台積電 (2330)-統一-中壢券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
783
漲跌
▲29
漲幅
+3.85%
成交量
39,418張
產業
上市半導體類股
9579人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台積電 (2330)籌碼相關－統一-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2.4	782.00	11.1	777.46	783.00	-8.7	45,451	-0.02%
2024/04/23	2.2	756.37	2.5	757.88	754.00	-0.3	45,504	0.00%
2024/04/22	68.6	751.20	3.3	744.26	742.00	65.3	45,451	0.14%
2024/04/19	59	758.81	69	759.02	750.00	-10	45,029	-0.02%
2024/04/18	0.2	803.07	0.1	803.17	804.00	0.1	43,123	0.00%
2024/04/17	10.7	802.88	2.2	802.35	804.00	8.4	42,797	0.02%
2024/04/16	13.1	792.00	4.1	791.20	788.00	9	42,440	0.02%
2024/04/15	6.8	808.30	2.5	809.03	806.00	4.4	41,990	0.01%
2024/04/12	3.9	820.27	0.6	825.02	818.00	3.3	41,638	0.01%
2024/04/11	4.2	815.76	3.8	813.69	820.00	0.4	41,415	0.00%
2024/04/10	1.4	815.92	4.2	813.88	815.00	-2.8	41,251	-0.01%
2024/04/09	7.7	816.12	28.3	810.30	819.00	-20.6	41,412	-0.05%
2024/04/08	3.5	787.12	1.1	788.80	783.00	2.4	40,900	0.01%
2024/04/03	1.3	780.97	0	0.00	780.00	1.3	40,670	0.00%
2024/04/02	6.5	788.54	4.7	787.98	790.00	1.8	40,580	0.00%
2024/04/01	4.5	773.45	0.1	776.00	770.00	4.5	40,503	0.01%
2024/03/29	1.1	778.91	0	0.00	779.00	1.1	40,421	0.00%
2024/03/28	2.8	770.90	0	0.00	769.00	2.8	40,274	0.01%
2024/03/27	2.8	781.72	0	0.00	779.00	2.8	40,132	0.01%
2024/03/26	1.2	788.74	5.3	788.47	782.00	-4.1	40,235	-0.01%
2024/03/25	4.7	782.96	4.1	783.98	780.00	0.7	40,186	0.00%
2024/03/22	2.1	778.04	2.2	777.23	785.00	0	40,326	0.00%
2024/03/21	1.7	780.00	8	778.54	784.00	-6.3	40,250	-0.02%
2024/03/20	5.6	759.63	2.1	760.85	758.00	3.5	40,390	0.01%
2024/03/19	0.3	759.54	0.2	762.35	762.00	0.1	40,358	0.00%
2024/03/18	5.8	763.22	3	758.00	764.00	2.8	40,239	0.01%
2024/03/15	15.2	768.54	6.1	767.51	753.00	9.1	40,003	0.02%
2024/03/14	0.1	778.31	1.1	783.81	784.00	-1	39,238	0.00%
2024/03/13	4.3	778.76	10.1	780.89	779.00	-5.8	39,097	-0.01%
2024/03/12	13.5	760.99	7.1	767.34	770.00	6.4	38,832	0.02%
2024/03/11	17.8	769.36	6.2	764.94	766.00	11.6	38,223	0.03%
2024/03/08	10.3	787.93	32.1	788.93	784.00	-21.8	37,515	-0.06%
2024/03/07	3.2	762.35	11.3	762.18	760.00	-8.2	36,513	-0.02%
2024/03/06	4.4	726.56	7	730.09	735.00	-2.7	35,786	-0.01%
2024/03/05	2.8	735.74	13.4	733.95	730.00	-10.6	35,845	-0.03%
2024/03/04	7.2	716.11	45	718.35	725.00	-37.8	35,187	-0.11%
2024/03/01	2.3	690.50	2	696.49	689.00	0.3	34,147	0.00%
2024/02/29	6.4	689.89	1	696.00	690.00	5.4	34,066	0.02%
2024/02/27	5.9	696.04	4	692.50	698.00	1.9	33,328	0.01%
2024/02/26	2.9	697.37	1	698.96	698.00	1.8	33,020	0.01%
2024/02/23	5.6	699.96	20	700.58	697.00	-14.3	32,906	-0.04%
2024/02/22	3.1	687.38	5.4	690.94	692.00	-2.3	32,731	-0.01%
2024/02/21	3.4	679.14	0.5	679.12	681.00	2.9	32,546	0.01%
2024/02/20	1.5	683.96	5.4	683.20	687.00	-3.8	32,404	-0.01%
2024/02/19	9.5	679.16	8.1	678.28	678.00	1.4	32,373	0.00%
2024/02/16	5.8	689.94	15.9	691.05	683.00	-10.1	32,637	-0.03%
2024/02/15	28.3	699.49	35.1	701.88	697.00	-6.9	32,260	-0.02%
2024/02/05	7	642.16	24.9	644.10	646.00	-17.9	31,111	-0.06%
2024/02/02	4.3	632.66	7	634.14	635.00	-2.8	30,594	-0.01%
2024/02/01	13.7	622.01	13.1	625.27	628.00	0.6	30,374	0.00%
2024/01/31	31.5	631.11	4.2	632.26	628.00	27.3	29,881	0.09%
2024/01/30	0.5	644.08	1.3	646.69	642.00	-0.8	29,440	0.00%
2024/01/29	1.3	645.89	13.6	646.07	648.00	-12.3	29,324	-0.04%
2024/01/26	1.3	641.60	24.7	643.41	644.00	-23.5	29,119	-0.08%
2024/01/25	5.5	638.15	41.7	638.38	642.00	-36.3	28,924	-0.13%
2024/01/24	1.1	626.12	1.1	627.18	627.00	0	28,285	0.00%
2024/01/23	5.1	623.24	4.1	627.93	628.00	1	28,269	0.00%
2024/01/22	8.1	627.35	26.3	627.27	626.00	-18.1	27,943	-0.06%
2024/01/19	7.6	619.40	125.5	622.84	626.00	-117.9	27,121	-0.43%	大賣/鉅額交易
2024/01/18	0	0.00	16.5	587.94	588.00	-16.5	24,908	-0.07%
2024/01/17	2.3	579.60	1.2	580.93	581.00	1.1	24,732	0.00%
2024/01/16	2.6	580.39	8	581.50	580.00	-5.4	24,272	-0.02%
2024/01/15	0	0.00	8.1	588.99	586.00	-8.1	24,197	-0.03%
2024/01/12	7.1	582.02	1	587.00	584.00	6.1	24,611	0.02%
2024/01/11	1	585.01	7.1	586.98	586.00	-6.1	24,717	-0.02%
2024/01/10	1.3	581.18	3.2	584.94	584.00	-1.9	24,757	-0.01%
2024/01/09	0.3	584.33	11	587.18	586.00	-10.7	24,846	-0.04%
2024/01/08	2.1	582.95	4.5	583.20	583.00	-2.4	24,802	-0.01%
2024/01/05	4.6	575.84	0.1	576.00	576.00	4.5	25,025	0.02%
2024/01/04	3.3	578.91	0.1	580.00	580.00	3.2	25,291	0.01%
2024/01/03	20.9	580.83	14	579.14	578.00	6.9	25,813	0.03%
2024/01/02	1.3	591.04	4.2	591.67	593.00	-2.9	25,450	-0.01%
2023/12/29	0.1	590.99	5.2	591.98	593.00	-5.1	25,432	-0.02%
2023/12/28	1.5	590.67	8.5	591.95	593.00	-7	25,597	-0.03%
2023/12/27	0	588.00	15.7	589.83	592.00	-15.7	25,414	-0.06%
2023/12/26	1.1	584.95	3.4	585.00	586.00	-2.4	25,282	-0.01%
2023/12/25	0.2	581.05	3.2	582.96	581.00	-3	25,343	-0.01%
2023/12/22	0	580.00	4	580.50	582.00	-4	25,464	-0.02%
2023/12/21	14	576.26	0.1	577.91	577.00	13.9	25,591	0.05%
2023/12/20	0.2	584.88	0.1	584.00	585.00	0.1	25,461	0.00%
2023/12/19	0.3	581.67	7.7	585.76	585.00	-7.3	25,310	-0.03%
2023/12/18	2.2	582.18	2.6	580.87	585.00	-0.4	25,370	0.00%
2023/12/15	0.7	583.65	14.3	584.83	585.00	-13.6	25,345	-0.05%
2023/12/14	1.6	579.69	17.7	580.67	582.00	-16.1	24,755	-0.07%
2023/12/13	9.3	577.55	4.2	577.24	577.00	5.1	24,710	0.02%
2023/12/12	5	578.59	7.1	579.49	578.00	-2.1	25,035	-0.01%
2023/12/11	3.1	572.00	3.1	573.03	574.00	0	24,831	0.00%
2023/12/08	4.2	570.13	10.3	573.75	570.00	-6.1	24,645	-0.02%
2023/12/07	8.5	568.39	1	568.00	566.00	7.5	24,353	0.03%
2023/12/06	0.1	572.26	0.1	572.00	570.00	0	24,250	0.00%
2023/12/05	3.7	568.76	0.1	569.00	570.00	3.6	24,146	0.01%
2023/12/04	14.2	577.79	2.1	577.38	574.00	12.1	24,120	0.05%
2023/12/01	2	573.52	3.2	578.00	579.00	-1.2	23,907	0.00%
2023/11/30	6.6	571.69	0	575.00	577.00	6.6	23,643	0.03%
2023/11/29	3.4	572.33	1.6	577.63	574.00	1.8	23,015	0.01%
2023/11/28	1.6	573.55	2	571.03	575.00	-0.5	22,828	0.00%
2023/11/27	9.3	571.44	0.2	572.00	568.00	9.1	23,063	0.04%
2023/11/24	4.1	575.25	0	0.00	575.00	4.1	23,006	0.02%
2023/11/23	3.1	574.36	2.8	575.11	578.00	0.4	23,014	0.00%
2023/11/22	7.8	575.75	2.2	575.91	577.00	5.6	22,923	0.02%
2023/11/21	0.1	581.27	10.5	583.68	585.00	-10.5	22,959	-0.05%
2023/11/20	2.5	576.09	0.8	576.02	577.00	1.7	22,748	0.01%
2023/11/17	1	581.99	4.8	581.40	580.00	-3.7	22,725	-0.02%
2023/11/16	0.1	579.89	2.8	579.05	583.00	-2.7	22,602	-0.01%
2023/11/15	3.2	579.29	27.4	580.31	581.00	-24.3	22,408	-0.11%
2023/11/14	0.2	572.50	6.1	574.76	572.00	-5.9	21,864	-0.03%
2023/11/13	7.1	573.78	24	575.00	571.00	-16.8	21,885	-0.08%
2023/11/10	0.1	554.00	1.1	555.10	557.00	-1.1	21,625	0.00%
2023/11/09	1	554.99	3	556.33	557.00	-2	21,644	-0.01%
2023/11/08	1	550.02	6.5	555.43	556.00	-5.5	21,773	-0.03%
2023/11/07	5.3	553.97	5.1	553.59	555.00	0.2	21,811	0.00%
2023/11/06	0.4	553.72	13.3	554.81	550.00	-12.9	21,863	-0.06%
2023/11/03	0	0.00	4.3	548.34	549.00	-4.3	21,616	-0.02%
2023/11/02	1	538.00	13.7	541.88	547.00	-12.7	21,676	-0.06%
2023/11/01	5.2	528.87	0	0.00	528.00	5.2	21,426	0.02%
2023/10/31	2.6	529.54	0	0.00	529.00	2.6	21,637	0.01%
2023/10/30	5.4	530.27	0.1	532.00	532.00	5.3	21,635	0.02%
2023/10/27	2.1	533.00	0	534.00	533.00	2.1	21,549	0.01%
2023/10/26	8.6	531.53	2.3	532.39	531.00	6.3	21,691	0.03%
2023/10/25	5.1	549.19	4	550.00	544.00	1.1	21,530	0.00%
2023/10/24	2.2	543.49	6.1	541.37	544.00	-4	21,458	-0.02%
2023/10/23	10.9	544.77	1.4	550.44	544.00	9.6	21,430	0.04%
2023/10/20	2.2	547.42	18.2	552.38	556.00	-16	21,377	-0.08%
2023/10/19	11.1	545.36	3.5	543.89	546.00	7.6	21,032	0.04%
2023/10/18	18.3	544.60	3.1	543.03	540.00	15.2	21,428	0.07%
2023/10/17	0	0.00	3.8	549.99	551.00	-3.8	21,240	-0.02%
2023/10/16	2.2	543.56	0	0.00	545.00	2.2	21,309	0.01%
2023/10/13	0	549.36	12.1	551.32	553.00	-12.1	21,326	-0.06%
2023/10/12	2.2	544.82	12	548.25	550.00	-9.8	21,037	-0.05%
2023/10/11	0	0.00	21.7	542.59	544.00	-21.7	20,854	-0.10%
2023/10/06	2.1	531.98	7.3	532.21	532.00	-5.3	20,500	-0.03%
2023/10/05	0.5	527.52	2.1	528.94	528.00	-1.6	20,505	-0.01%
2023/10/04	12.9	520.46	1	520.00	520.00	11.9	20,386	0.06%
2023/10/03	0.2	530.74	0	530.00	529.00	0.2	20,221	0.00%
2023/10/02	0.4	531.72	3.2	531.38	533.00	-2.8	20,293	-0.01%
2023/09/28	0.7	523.38	0	0.00	523.00	0.7	20,345	0.00%
2023/09/27	0.3	521.70	1	522.00	522.00	-0.7	20,265	0.00%
2023/09/26	12.2	520.84	6.1	519.68	519.00	6.2	20,271	0.03%
2023/09/25	5.3	524.10	3.1	527.02	525.00	2.2	20,079	0.01%
2023/09/22	7.7	523.00	1.3	523.08	522.00	6.4	20,171	0.03%
2023/09/21	24.6	528.41	2.3	527.22	527.00	22.3	19,970	0.11%
2023/09/20	10.9	536.07	6	535.83	535.00	4.9	19,742	0.02%
2023/09/19	14.6	538.82	2.1	538.52	538.00	12.5	19,690	0.06%
2023/09/18	28.6	543.34	1	547.81	540.00	27.6	19,827	0.14%
2023/09/15	0.5	548.61	4	556.00	558.00	-3.5	19,578	-0.02%
2023/09/14	0	0.00	14.3	547.87	550.00	-14.3	19,139	-0.07%
2023/09/13	4	542.75	2	547.49	541.00	2	19,092	0.01%
2023/09/12	3.1	541.25	6	540.83	544.00	-2.9	19,458	-0.02%
2023/09/11	12	537.50	2	536.50	536.00	10	19,647	0.05%
2023/09/08	10.7	536.74	3.1	539.00	539.00	7.6	19,796	0.04%
2023/09/07	10.3	544.15	2	542.00	542.00	8.3	20,476	0.04%
2023/09/06	3.1	551.07	6	551.83	550.00	-2.9	20,571	-0.01%
2023/09/05	2.7	551.42	0	553.00	552.00	2.7	20,653	0.01%
2023/09/04	2	554.50	5	555.40	557.00	-3	20,834	-0.01%
2023/09/01	7.2	544.59	30	549.50	548.00	-22.8	21,135	-0.11%
2023/08/31	22.3	550.34	0	0.00	549.00	22.3	21,244	0.11%
2023/08/30	31	556.65	13.1	558.68	555.00	17.9	20,850	0.09%
2023/08/29	1.1	546.39	2.1	552.48	552.00	-1	21,101	0.00%
2023/08/28	1	552.00	0	0.00	549.00	1	21,334	0.00%
2023/08/25	39.1	548.90	1	547.00	546.00	38.1	22,536	0.17%
2023/08/24	0	562.00	75.1	560.52	564.00	-75.1	22,803	-0.33%
2023/08/23	61.1	549.98	10.1	549.02	552.00	51	23,325	0.22%
2023/08/22	3.2	541.92	5	541.80	541.00	-1.8	24,576	-0.01%
2023/08/21	9.3	536.10	2.1	536.95	537.00	7.2	25,396	0.03%
2023/08/18	5.6	539.75	2	539.50	539.00	3.6	25,437	0.01%
2023/08/17	5.3	543.53	0	545.00	544.00	5.3	25,471	0.02%
2023/08/16	9.9	538.64	3.1	540.68	542.00	6.8	25,376	0.03%
2023/08/15	0.3	542.78	1	542.00	542.00	-0.8	25,440	0.00%
2023/08/14	7	539.24	1.1	540.91	541.00	5.9	25,923	0.02%
2023/08/11	5.7	550.11	0	0.00	546.00	5.7	26,265	0.02%
2023/08/10	3.1	552.97	6.1	551.67	551.00	-3	26,324	-0.01%
2023/08/09	0.1	555.00	0.1	553.97	554.00	0	26,248	0.00%
2023/08/08	6.2	552.72	1.2	552.18	552.00	5	26,315	0.02%
2023/08/07	2	559.96	0	561.00	558.00	2	26,222	0.01%
2023/08/04	4.9	554.49	2.1	555.51	554.00	2.8	26,296	0.01%
2023/08/02	11.6	560.58	21	566.71	561.00	-9.4	26,129	-0.04%
2023/08/01	0.2	566.38	6	566.33	567.00	-5.8	25,890	-0.02%
2023/07/31	11.2	564.45	3.1	568.86	565.00	8.1	25,744	0.03%
2023/07/28	1.1	571.66	0.3	571.58	567.00	0.8	25,560	0.00%
2023/07/27	0.2	569.00	1	567.06	569.00	-0.9	25,440	0.00%
2023/07/26	4.5	566.09	3.1	568.34	566.00	1.5	25,492	0.01%
2023/07/25	1.2	565.09	5.4	567.33	569.00	-4.1	25,684	-0.02%
2023/07/24	5.8	559.37	17.1	559.77	558.00	-11.2	25,850	-0.04%
2023/07/21	54	560.45	1	562.00	560.00	53	25,950	0.20%
2023/07/20	7.2	579.57	1	579.00	579.00	6.2	25,786	0.02%
2023/07/19	3.2	581.38	41	583.90	581.00	-37.8	25,816	-0.15%
2023/07/18	7.7	584.24	0	0.00	581.00	7.7	25,858	0.03%
2023/07/17	0.2	588.00	3	591.00	591.00	-2.8	25,796	-0.01%
2023/07/14	1	588.00	12.2	589.65	591.00	-11.1	25,918	-0.04%
2023/07/13	21.3	586.12	15.9	587.40	585.00	5.4	25,786	0.02%
2023/07/12	0	575.18	1.1	575.00	578.00	-1.1	25,606	0.00%
2023/07/11	0	0.00	0.6	573.08	577.00	-0.6	25,648	0.00%
2023/07/10	20.1	567.01	1	572.00	565.00	19.1	25,775	0.07%
2023/07/07	3.2	565.73	1.9	566.05	565.00	1.3	25,865	0.00%
2023/07/06	12.5	568.16	5	568.04	565.00	7.4	25,930	0.03%
2023/07/05	3.1	581.03	2	585.50	582.00	1.1	25,578	0.00%
2023/07/04	0	0.00	0.9	581.95	585.00	-0.9	25,472	0.00%
2023/07/03	0.2	578.41	6	578.83	579.00	-5.8	25,609	-0.02%
2023/06/30	3.3	568.74	1	574.00	576.00	2.3	25,755	0.01%
2023/06/29	2.3	571.35	23	577.26	573.00	-20.8	25,697	-0.08%
2023/06/28	2.1	574.52	40.1	576.99	574.00	-38	25,703	-0.15%
2023/06/27	2	570.97	0.8	572.57	572.00	1.2	25,687	0.00%
2023/06/26	4.4	575.52	0.1	576.83	574.00	4.3	25,597	0.02%
2023/06/21	27.2	579.49	1.1	584.67	581.00	26.1	25,510	0.10%
2023/06/20	23.3	580.40	2	582.00	583.00	21.3	25,594	0.08%
2023/06/19	28.9	582.38	1	583.00	583.00	27.9	26,029	0.11%
2023/06/16	2.2	585.04	73.7	587.54	589.00	-71.5	26,095	-0.27%
2023/06/15	6	590.99	4.3	590.66	591.00	1.7	25,657	0.01%
2023/06/14	5.1	588.39	1.1	590.00	590.00	4	25,753	0.02%
2023/06/13	13.2	591.90	36.4	591.59	593.00	-23.2	25,726	-0.09%
2023/06/12	1.4	572.49	9.7	573.44	574.00	-8.2	25,178	-0.03%
2023/06/09	4	564.00	1.4	565.28	565.00	2.6	25,079	0.01%
2023/06/08	6.3	559.19	3	565.67	559.00	3.3	25,120	0.01%
2023/06/07	1	565.99	3.1	566.64	568.00	-2.1	25,136	-0.01%
2023/06/06	2	559.00	2	559.98	560.00	0	25,036	0.00%
2023/06/05	3.4	557.22	2.2	556.08	555.00	1.2	25,107	0.00%
2023/06/02	3.4	559.74	9.3	560.33	562.00	-5.9	25,241	-0.02%
2023/06/01	5.3	551.61	2.1	551.49	551.00	3.2	25,103	0.01%
2023/05/31	6.2	557.58	3.8	557.52	558.00	2.4	25,083	0.01%
2023/05/30	1.1	564.18	8.1	565.67	566.00	-7	24,007	-0.03%
2023/05/29	3.1	568.58	6.5	569.65	568.00	-3.4	23,997	-0.01%
2023/05/26	33.2	564.80	43.3	565.60	566.00	-10.1	23,782	-0.04%
2023/05/25	4.2	539.52	42.2	540.60	543.00	-38	22,609	-0.17%
2023/05/24	1.1	525.01	2.1	525.49	525.00	-0.9	21,955	0.00%
2023/05/23	0.1	527.02	0.3	528.35	530.00	-0.2	21,862	0.00%
2023/05/22	1.1	530.82	22	530.00	531.00	-20.9	21,870	-0.10%
2023/05/19	2.1	531.46	21.3	532.29	532.00	-19.2	22,050	-0.09%
2023/05/18	4	532.25	16.2	531.23	530.00	-12.2	22,015	-0.06%
2023/05/17	1	508.11	26.1	515.94	519.00	-25.1	22,326	-0.11%
2023/05/16	33	502.79	4.2	505.13	505.00	28.8	22,000	0.13%
2023/05/15	0.2	498.07	0.1	498.50	495.50	0.2	22,027	0.00%
2023/05/12	22.2	500.14	0	0.00	496.00	22.2	22,278	0.10%
2023/05/11	22.2	500.14	0	0.00	499.00	22.2	22,285	0.10%
2023/05/10	8.2	502.26	5	504.60	503.00	3.2	22,646	0.01%
2023/05/09	1	509.97	2.9	507.34	510.00	-1.9	22,723	-0.01%
2023/05/08	3.1	504.65	2	506.00	504.00	1.1	22,966	0.00%
2023/05/05	0.2	500.00	4.1	500.27	500.00	-4	23,305	-0.02%
2023/05/04	5	499.20	0.6	497.75	498.00	4.4	23,897	0.02%
2023/05/03	4.3	496.23	1	496.00	496.00	3.3	24,239	0.01%
2023/05/02	3.1	499.07	3	500.50	501.00	0.1	25,256	0.00%
2023/04/28	2.2	499.73	0.4	500.00	502.00	1.8	27,073	0.01%
2023/04/27	4.4	491.80	0	0.00	493.50	4.4	27,121	0.02%
2023/04/26	7.1	493.25	3.3	493.62	491.50	3.9	27,201	0.01%
2023/04/25	11.6	500.00	21	498.53	498.00	-9.4	27,974	-0.03%
2023/04/24	3.1	505.71	1	506.00	507.00	2.1	27,708	0.01%
2023/04/21	5.9	514.09	7.2	515.46	511.00	-1.3	27,776	0.00%
2023/04/20	2.8	514.78	2	514.50	513.00	0.8	27,903	0.00%
2023/04/19	11.9	510.21	0	516.00	510.00	11.9	28,393	0.04%
2023/04/18	4.2	516.50	0	0.00	515.00	4.2	28,390	0.01%
2023/04/17	4.2	515.02	2	520.00	520.00	2.2	28,529	0.01%
2023/04/14	0.1	515.83	32.6	516.28	516.00	-32.5	28,605	-0.11%
2023/04/13	20.4	512.64	11	512.01	510.00	9.4	28,552	0.03%
2023/04/12	6.8	518.78	8.5	519.75	520.00	-1.7	28,488	-0.01%
2023/04/11	5.4	523.51	10	523.60	524.00	-4.6	28,475	-0.02%
2023/04/10	0.5	530.25	2	531.00	529.00	-1.5	28,640	-0.01%
2023/04/07	0.1	530.30	1	529.00	531.00	-0.9	28,687	0.00%
2023/04/06	1.5	526.95	22	529.00	530.00	-20.5	28,691	-0.07%
2023/03/31	6.3	534.31	6.2	535.95	533.00	0.1	28,682	0.00%
2023/03/30	0.1	532.08	6.7	534.82	535.00	-6.6	28,524	-0.02%
2023/03/29	2	529.50	1.7	529.65	530.00	0.3	28,807	0.00%
2023/03/28	10	524.85	0	0.00	525.00	10	29,037	0.03%
2023/03/27	2.4	531.59	1	532.00	531.00	1.4	29,101	0.00%
2023/03/24	2	537.49	5.6	537.89	539.00	-3.6	29,626	-0.01%
2023/03/23	4	534.25	10.4	535.54	538.00	-6.4	29,664	-0.02%
2023/03/22	0.3	527.43	29.7	528.47	533.00	-29.4	29,729	-0.10%
2023/03/21	2.5	513.56	10.2	514.80	517.00	-7.7	29,578	-0.03%
2023/03/20	4.5	511.17	2	513.00	512.00	2.5	29,623	0.01%
2023/03/17	14.2	514.09	11.3	516.47	518.00	2.9	29,857	0.01%
2023/03/16	10.1	505.91	2	506.00	505.00	8.1	29,759	0.03%
2023/03/15	123.3	514.44	3	515.00	511.00	120.3	30,002	0.40%	大買/鉅額交易
2023/03/14	1.3	510.36	2	511.00	510.00	-0.7	30,291	0.00%
2023/03/13	4.2	513.89	13.3	514.71	516.00	-9.1	30,423	-0.03%
2023/03/10	18.8	513.02	2	513.00	513.00	16.8	30,537	0.05%
2023/03/09	13	522.54	24.3	524.20	522.00	-11.3	30,832	-0.04%
2023/03/08	9.3	519.48	5.1	522.96	521.00	4.2	31,424	0.01%
2023/03/07	1.6	524.91	6.2	524.99	524.00	-4.5	31,652	-0.01%
2023/03/06	0.6	520.00	7.3	520.42	521.00	-6.7	31,886	-0.02%
2023/03/03	10.7	519.58	5.1	523.96	516.00	5.7	32,186	0.02%
2023/03/02	3.2	519.52	7	519.86	519.00	-3.8	32,254	-0.01%
2023/03/01	1.1	508.13	71.3	514.81	522.00	-70.2	32,536	-0.22%
2023/02/24	12.4	516.77	3.1	518.12	511.00	9.3	32,498	0.03%
2023/02/23	98.3	520.27	10	517.16	518.00	88.2	32,298	0.27%
2023/02/22	11.7	506.71	5.6	506.90	507.00	6.1	32,473	0.02%
2023/02/21	1.5	513.54	0	0.00	516.00	1.5	32,815	0.00%
2023/02/20	2.9	516.74	2.1	513.83	517.00	0.8	34,018	0.00%
2023/02/17	18.6	519.51	11.2	517.27	518.00	7.5	35,571	0.02%
2023/02/16	5	528.21	6.6	527.89	528.00	-1.5	36,136	0.00%
2023/02/15	16.1	526.38	182.7	529.69	525.00	-166.6	36,969	-0.45%	大賣/鉅額交易
2023/02/14	1	543.01	7.8	544.48	545.00	-6.8	36,474	-0.02%
2023/02/13	1	539.02	9.2	540.97	541.00	-8.2	36,980	-0.02%
2023/02/10	7.3	545.05	8.4	543.21	545.00	-1.1	37,131	0.00%
2023/02/09	0.1	537.98	5.5	539.47	540.00	-5.4	37,247	-0.01%
2023/02/08	1	537.98	20.3	538.30	540.00	-19.2	37,407	-0.05%
2023/02/07	5.5	524.09	1.4	525.48	523.00	4.1	37,484	0.01%
2023/02/06	14.6	529.02	2.8	529.36	526.00	11.8	37,468	0.03%
2023/02/03	3	539.99	13.4	539.49	542.00	-10.4	37,646	-0.03%
2023/02/02	2	538.50	23.2	539.04	540.00	-21.2	37,759	-0.06%
2023/02/01	1.4	525.11	1.3	529.50	530.00	0.1	37,711	0.00%
2023/01/31	16.6	528.26	5.3	533.04	522.00	11.3	37,910	0.03%
2023/01/30	2.4	538.55	67.5	538.62	543.00	-65.1	37,683	-0.17%
2023/01/17	6	501.84	10.8	502.39	503.00	-4.8	36,883	-0.01%
2023/01/16	1.6	504.61	17.5	505.07	505.00	-15.9	37,198	-0.04%
2023/01/13	1.6	500.56	55.8	502.41	500.00	-54.2	37,224	-0.15%
2023/01/12	2.1	485.25	3.2	486.50	486.50	-1.1	36,813	0.00%
2023/01/11	2.1	486.84	9.3	483.88	484.50	-7.2	37,236	-0.02%
2023/01/10	2	485.47	17.4	484.58	486.00	-15.4	37,553	-0.04%
2023/01/09	3.2	475.57	27.2	474.57	481.00	-24	37,698	-0.06%
2023/01/06	3.1	457.50	1.3	458.49	458.50	1.7	37,829	0.00%
2023/01/05	0	456.05	9	458.00	458.50	-9	38,114	-0.02%
2023/01/04	3.6	450.01	2.3	450.65	449.50	1.3	38,613	0.00%
2023/01/03	3.4	449.40	2.6	451.23	453.00	0.9	39,888	0.00%
2022/12/30	7.7	453.37	6.1	454.40	448.50	1.6	40,170	0.00%
2022/12/29	6.4	444.68	1	447.50	446.00	5.4	40,314	0.01%
2022/12/28	11.5	448.40	0	0.00	451.00	11.5	40,705	0.03%
2022/12/27	1	458.06	4.1	459.54	457.00	-3.1	40,835	-0.01%
2022/12/26	0.3	455.84	4.2	455.38	456.50	-3.9	41,264	-0.01%
2022/12/23	3.8	456.49	5	457.30	455.00	-1.2	41,920	0.00%
2022/12/22	3.1	466.55	4.5	467.61	468.00	-1.4	42,189	0.00%
2022/12/21	10.6	459.47	5.2	459.35	459.00	5.3	42,527	0.01%
2022/12/20	10.3	461.51	7	465.21	457.50	3.3	42,340	0.01%
2022/12/19	5.3	467.13	0	467.63	466.50	5.2	42,359	0.01%
2022/12/16	14.9	467.94	2.3	470.39	471.00	12.6	42,503	0.03%
2022/12/15	1.1	478.37	8	479.38	480.50	-6.9	42,205	-0.02%
2022/12/14	6.1	478.34	2.1	479.25	480.50	4	42,204	0.01%
2022/12/13	4.5	474.56	3.1	472.19	471.50	1.5	42,024	0.00%
2022/12/12	8.3	474.71	0	0.00	475.00	8.3	41,755	0.02%
2022/12/09	8.1	481.68	9.1	480.29	481.50	-1	42,057	0.00%
2022/12/08	9.3	471.36	10.3	470.25	471.50	-1	42,010	0.00%
2022/12/07	7.7	479.47	6.1	478.68	475.00	1.6	41,933	0.00%
2022/12/06	8.5	483.08	2.1	483.05	478.00	6.4	41,599	0.02%
2022/12/05	5.5	493.14	4	495.25	489.00	1.5	41,283	0.00%
2022/12/02	15.1	492.64	4	493.63	492.50	11.1	41,276	0.03%
2022/12/01	7	504.85	10.6	503.61	498.50	-3.5	41,382	-0.01%
2022/11/30	9	487.39	11	488.27	490.00	-2	40,964	0.00%
2022/11/29	4.2	477.76	10.1	479.70	487.00	-5.9	40,277	-0.01%
2022/11/28	17.6	485.72	8	484.13	480.50	9.6	40,140	0.02%
2022/11/25	1	495.00	20.1	497.00	498.00	-19.1	40,144	-0.05%
2022/11/24	2.1	494.51	12.4	494.43	496.00	-10.3	40,134	-0.03%
2022/11/23	14.3	493.88	15.1	491.76	492.00	-0.8	40,081	0.00%
2022/11/22	10	485.15	13.8	487.13	491.00	-3.8	39,966	-0.01%
2022/11/21	7.9	486.07	8	483.26	482.00	-0.1	39,560	0.00%
2022/11/18	10.1	491.18	51.1	491.46	487.00	-41	39,221	-0.10%
2022/11/17	25.9	480.22	17.9	481.69	485.00	8	38,864	0.02%
2022/11/16	23	488.23	26.1	486.84	487.00	-3.1	38,432	-0.01%
2022/11/15	52.1	478.31	48.2	474.49	480.00	3.9	37,352	0.01%
2022/11/14	6.6	445.04	27.8	446.60	445.00	-21.2	35,699	-0.06%
2022/11/11	8.2	439.36	59	440.48	441.50	-50.8	34,964	-0.15%
2022/11/10	10.2	408.50	6.1	408.58	407.50	4.1	34,084	0.01%
2022/11/09	4.3	406.42	19.7	413.48	417.00	-15.4	33,896	-0.05%
2022/11/08	3.4	397.12	10.2	398.34	399.00	-6.9	33,380	-0.02%
2022/11/07	7	389.14	12.1	390.00	390.00	-5.1	33,175	-0.02%
2022/11/04	3.1	383.90	8.9	382.18	382.00	-5.8	32,981	-0.02%
2022/11/03	11.2	385.34	1.4	384.71	384.00	9.8	32,855	0.03%
2022/11/02	2.1	390.78	1.4	394.48	395.00	0.6	32,546	0.00%
2022/11/01	1.2	389.02	2	391.50	391.50	-0.8	32,493	0.00%
2022/10/31	4.3	386.00	28.8	384.61	390.00	-24.5	32,349	-0.08%
2022/10/28	17.3	378.20	2.1	380.20	379.50	15.2	32,143	0.05%
2022/10/27	8.2	385.26	6.6	385.63	385.50	1.7	31,934	0.01%
2022/10/26	13.5	373.25	23	374.74	376.00	-9.5	31,837	-0.03%
2022/10/25	43.4	378.00	8.2	371.99	371.00	35.3	31,259	0.11%
2022/10/24	10.1	389.44	1	387.08	387.00	9.1	30,471	0.03%
2022/10/21	9.1	392.73	13	390.92	389.50	-3.9	30,258	-0.01%
2022/10/20	21.7	389.17	8.9	390.53	397.50	12.8	29,946	0.04%
2022/10/19	18	398.43	2.2	398.39	395.50	15.8	29,365	0.05%
2022/10/18	3.3	402.35	9.4	403.79	407.00	-6.2	28,847	-0.02%
2022/10/17	33.4	399.75	1.2	400.85	397.00	32.2	28,600	0.11%
2022/10/14	6	411.02	19.2	413.62	412.00	-13.2	28,282	-0.05%
2022/10/13	10.6	399.12	9.5	400.61	395.00	1.2	27,964	0.00%
2022/10/12	25.7	398.38	66.3	398.57	397.50	-40.6	27,663	-0.15%
2022/10/11	54.7	406.89	7	406.00	401.50	47.7	27,423	0.17%
2022/10/07	14.5	441.44	4.1	438.38	438.00	10.4	26,691	0.04%
2022/10/06	3.2	449.75	7.5	449.63	451.00	-4.3	26,693	-0.02%
2022/10/05	135.8	444.40	17.8	446.30	445.00	118	26,921	0.44%	大買/鉅額交易
2022/10/04	50.5	428.15	4.4	429.35	429.00	46.2	26,530	0.17%
2022/10/03	15.1	419.17	1.1	419.00	417.00	14	26,223	0.05%
2022/09/30	16.2	424.52	112.2	425.65	422.00	-96.1	26,254	-0.37%	大賣/
2022/09/29	16.8	436.65	86.1	436.69	435.00	-69.3	26,253	-0.26%
2022/09/28	10.5	441.57	7.2	444.78	438.00	3.3	26,244	0.01%
2022/09/27	3.9	450.20	1.4	450.00	448.00	2.4	26,506	0.01%
2022/09/26	12.1	445.84	3.2	445.77	446.50	9	26,962	0.03%
2022/09/23	25	456.97	16.2	455.15	455.00	8.9	27,451	0.03%
2022/09/22	9.6	461.80	4.2	464.43	464.50	5.4	27,727	0.02%
2022/09/21	5.3	471.51	2.2	471.12	471.00	3.1	27,741	0.01%
2022/09/20	7.2	474.85	3.2	475.58	476.50	4	27,593	0.01%
2022/09/19	8.4	468.11	3	468.67	467.00	5.4	27,894	0.02%
2022/09/16	8.4	470.46	3.2	471.44	472.00	5.2	28,073	0.02%
2022/09/15	6.4	478.04	2	478.28	476.50	4.4	28,147	0.02%
2022/09/14	12.3	480.35	4	481.00	480.00	8.3	28,278	0.03%
2022/09/13	2	492.99	2.1	494.45	493.00	-0.1	28,455	0.00%
2022/09/12	3.4	489.53	5	489.70	486.50	-1.6	28,749	-0.01%
2022/09/08	8.8	473.46	5	474.60	475.00	3.8	29,113	0.01%
2022/09/07	41	474.43	9.2	472.66	472.50	31.8	29,096	0.11%
2022/09/06	0.1	488.80	4.1	487.66	489.00	-4	29,112	-0.01%
2022/09/05	4.3	486.38	4	486.25	486.00	0.3	29,439	0.00%
2022/09/02	15.3	486.63	8	486.38	485.00	7.3	29,720	0.02%
2022/09/01	24.1	492.71	5	490.50	490.50	19.1	29,578	0.06%
2022/08/31	5.2	492.18	6	503.00	505.00	-0.8	29,198	0.00%
2022/08/30	14.4	497.46	3	496.67	496.00	11.4	28,856	0.04%
2022/08/29	13.1	497.46	9.2	498.34	498.50	3.9	28,778	0.01%
2022/08/26	2.3	513.37	4	513.75	512.00	-1.7	28,629	-0.01%
2022/08/25	0.9	509.89	0	0.00	508.00	0.9	28,769	0.00%
2022/08/24	9.5	503.70	4	503.00	503.00	5.5	29,098	0.02%
2022/08/23	12.2	503.84	2	503.00	504.00	10.2	30,061	0.03%
2022/08/22	8.2	510.65	2.2	510.17	510.00	6	30,315	0.02%
2022/08/19	3.1	518.50	0	523.00	519.00	3.1	30,432	0.01%
2022/08/18	8.2	519.88	8.1	519.63	520.00	0	30,670	0.00%
2022/08/17	3.1	524.98	5.1	524.37	527.00	-2.1	30,742	-0.01%
2022/08/16	3	524.00	5.1	525.19	525.00	-2.1	30,586	-0.01%
2022/08/15	4	521.73	7.1	520.72	523.00	-3	30,524	-0.01%
2022/08/12	2.7	516.70	6.3	516.42	517.00	-3.6	30,547	-0.01%
2022/08/11	8.2	511.97	15.3	512.25	514.00	-7.2	30,704	-0.02%
2022/08/10	16.7	500.91	0	0.00	500.00	16.7	30,818	0.05%
2022/08/09	15.3	507.45	8.2	505.56	510.00	7.1	30,879	0.02%
2022/08/08	0.1	512.23	3.1	511.74	512.00	-3	30,879	-0.01%
2022/08/05	3.2	514.01	27.2	512.26	516.00	-24.1	31,041	-0.08%
2022/08/04	0.2	498.46	6.4	499.39	500.00	-6.1	31,033	-0.02%
2022/08/03	3	495.34	4.2	496.41	501.00	-1.2	31,051	0.00%
2022/08/02	17	491.36	2	490.75	492.00	15	31,285	0.05%
2022/08/01	16.4	502.15	1	504.00	504.00	15.3	31,013	0.05%
2022/07/29	0	508.00	16.8	508.56	509.00	-16.8	31,151	-0.05%
2022/07/28	6.7	501.35	6.2	506.13	501.00	0.6	31,006	0.00%
2022/07/27	6	499.04	0.1	495.06	502.00	5.9	30,718	0.02%
2022/07/26	5.9	494.08	3.1	493.01	495.00	2.8	30,869	0.01%
2022/07/25	2.3	499.86	1.1	500.91	499.50	1.2	31,179	0.00%
2022/07/22	4	503.00	2.8	502.29	503.00	1.2	31,681	0.00%
2022/07/21	7.5	496.10	1.2	499.95	501.00	6.3	32,190	0.02%
2022/07/20	2.4	499.46	3.1	496.20	495.00	-0.7	32,415	0.00%
2022/07/19	11.1	489.82	4	489.75	491.00	7.1	32,545	0.02%
2022/07/18	16.2	494.37	6.2	492.92	495.50	10	32,701	0.03%
2022/07/15	58.5	484.16	21.4	489.35	492.50	37.1	32,356	0.11%
2022/07/14	3.5	471.55	4.3	472.44	475.00	-0.8	31,952	0.00%
2022/07/13	4.6	471.35	17.7	469.24	470.50	-13.1	31,697	-0.04%
2022/07/12	3.7	453.52	1.1	455.18	449.50	2.6	31,226	0.01%
2022/07/11	1.2	462.31	3.1	466.44	462.00	-1.9	31,311	-0.01%
2022/07/08	6.1	465.25	5.5	467.02	467.00	0.5	31,263	0.00%
2022/07/07	6.2	451.08	7.4	451.55	457.50	-1.3	31,229	0.00%
2022/07/06	3.1	439.10	4	439.88	435.50	-0.9	30,937	0.00%
2022/07/05	4.7	440.40	4.2	445.08	446.00	0.5	30,873	0.00%
2022/07/04	9.9	442.24	19.3	443.82	440.00	-9.4	30,506	-0.03%
2022/07/01	27.2	461.85	13.3	456.18	453.50	13.9	30,347	0.05%
2022/06/30	9.6	479.92	5.1	479.00	476.00	4.5	29,946	0.01%
2022/06/29	3.6	492.17	2.1	492.69	491.00	1.5	29,671	0.00%
2022/06/28	0.5	498.34	0.2	498.00	497.50	0.3	29,540	0.00%
2022/06/27	1.3	497.97	10.5	503.76	498.50	-9.2	29,972	-0.03%
2022/06/24	4.5	490.35	1.4	491.11	486.50	3	29,589	0.01%
2022/06/23	10.9	487.62	3.3	487.30	485.50	7.7	29,563	0.03%
2022/06/22	11.8	496.27	4	496.38	494.50	7.8	29,273	0.03%
2022/06/21	1.4	504.02	2.1	504.00	505.00	-0.7	29,091	0.00%
2022/06/20	10.8	497.67	24.4	497.13	498.00	-13.6	28,969	-0.05%
2022/06/17	13.5	501.62	0	0.00	501.00	13.5	28,737	0.05%
2022/06/16	15.4	512.57	3.2	510.70	508.00	12.3	28,369	0.04%
2022/06/15	6.7	509.65	0	0.00	509.00	6.7	28,692	0.02%
2022/06/14	13.6	510.09	1.6	509.74	513.00	12.1	29,113	0.04%
2022/06/13	38.6	517.42	3.4	516.06	516.00	35.2	29,231	0.12%
2022/06/10	10.2	531.04	1.1	530.25	530.00	9.2	29,915	0.03%
2022/06/09	1	538.05	0	0.00	541.00	1	30,121	0.00%
2022/06/08	1.1	542.01	2.3	543.88	544.00	-1.2	30,495	0.00%
2022/06/07	2.5	533.64	0.1	534.17	535.00	2.3	30,939	0.01%
2022/06/06	3.2	541.63	1	542.00	540.00	2.2	31,482	0.01%
2022/06/02	7.2	541.71	1.1	540.14	540.00	6.1	32,503	0.02%
2022/06/01	2.2	549.26	0.2	550.83	549.00	2	33,586	0.01%
2022/05/31	2.1	545.99	7.3	552.98	560.00	-5.2	34,031	-0.02%
2022/05/30	0.2	540.00	20.1	539.50	547.00	-19.9	33,392	-0.06%
2022/05/27	1	524.00	8.1	526.74	530.00	-7.1	33,493	-0.02%
2022/05/26	14.3	516.95	2.1	514.28	514.00	12.2	34,140	0.04%
2022/05/25	0	523.50	0	0.00	524.00	0	35,151	0.00%
2022/05/24	7.4	525.61	5	523.22	520.00	2.4	36,006	0.01%
2022/05/23	0.1	530.00	12	532.67	528.00	-12	36,242	-0.03%
2022/05/20	11.1	526.38	8	527.63	530.00	3.1	36,525	0.01%
2022/05/19	15.8	522.77	5.1	523.67	522.00	10.7	36,544	0.03%
2022/05/18	9.1	537.66	4	537.75	538.00	5.1	36,409	0.01%
2022/05/17	0.4	531.48	6.3	529.21	530.00	-5.9	36,201	-0.02%
2022/05/16	4.2	519.74	9.6	520.91	520.00	-5.4	36,213	-0.01%
2022/05/13	5.3	509.69	4	511.00	511.00	1.3	36,226	0.00%
2022/05/12	15	509.49	10	510.20	505.00	5	36,205	0.01%
2022/05/11	3.3	522.15	8.1	522.15	521.00	-4.8	36,111	-0.01%
2022/05/10	17.6	510.48	10.1	515.12	518.00	7.5	36,236	0.02%
2022/05/09	12	521.73	5	521.80	520.00	7	36,043	0.02%
2022/05/06	15.2	528.70	1	531.00	528.00	14.2	36,311	0.04%
2022/05/05	4.1	541.25	15.3	542.13	542.00	-11.2	36,719	-0.03%
2022/05/04	5.5	532.50	2	534.00	534.00	3.5	36,878	0.01%
2022/05/03	7.8	533.05	4.1	537.39	531.00	3.7	37,474	0.01%
2022/04/29	3.8	538.02	6	543.81	538.00	-2.3	37,822	-0.01%
2022/04/28	22.1	528.33	3	530.01	531.00	19	38,037	0.05%
2022/04/27	15.1	529.53	2.7	530.20	526.00	12.4	38,056	0.03%
2022/04/26	8.2	546.87	0.2	547.65	546.00	8.1	37,799	0.02%
2022/04/25	25.7	548.47	7	549.00	547.00	18.7	37,929	0.05%
2022/04/22	13.2	558.07	0	0.00	558.00	13.2	38,201	0.03%
2022/04/21	5.8	567.00	3.4	569.05	565.00	2.3	39,298	0.01%
2022/04/20	3.1	567.39	1.1	570.00	570.00	2.1	39,626	0.01%
2022/04/19	0.3	565.79	0	566.00	565.00	0.3	39,813	0.00%
2022/04/18	3.2	561.76	1	564.00	561.00	2.2	40,089	0.01%
2022/04/15	14.7	562.96	1.2	563.29	562.00	13.5	40,464	0.03%
2022/04/14	2.1	576.90	6	575.02	573.00	-3.9	40,632	-0.01%
2022/04/13	4.3	568.92	6.5	573.16	573.00	-2.2	41,201	-0.01%
2022/04/12	8.9	556.54	1.5	558.04	557.00	7.4	41,763	0.02%
2022/04/11	20.4	560.88	1	558.00	558.00	19.4	42,575	0.05%
2022/04/08	7.9	567.31	0.1	569.00	567.00	7.8	43,114	0.02%
2022/04/07	16.4	569.70	3.4	567.71	566.00	13	42,975	0.03%
2022/04/06	19.1	578.03	2.6	579.01	578.00	16.5	42,670	0.04%
2022/04/01	9.8	586.54	1.1	588.70	589.00	8.7	42,608	0.02%
2022/03/31	2.1	595.58	5.2	598.90	597.00	-3.1	42,383	-0.01%
2022/03/30	2	599.00	14.2	598.94	600.00	-12.2	42,190	-0.03%
2022/03/29	0	585.67	1.8	585.78	589.00	-1.7	41,780	0.00%
2022/03/28	13	582.67	1.2	583.29	584.00	11.8	41,696	0.03%
2022/03/25	0.5	595.20	3.8	597.18	598.00	-3.3	41,541	-0.01%
2022/03/24	0.5	589.57	4.8	589.33	591.00	-4.3	41,462	-0.01%
2022/03/23	4.2	588.33	8.2	589.09	590.00	-4	41,530	-0.01%
2022/03/22	6.3	582.52	12.6	581.46	583.00	-6.3	41,462	-0.02%
2022/03/21	1.2	585.20	10.1	586.40	586.00	-8.9	41,489	-0.02%
2022/03/18	5.6	578.62	0	581.33	581.00	5.6	41,509	0.01%
2022/03/17	3.1	579.42	33.3	578.68	582.00	-30.2	41,034	-0.07%
2022/03/16	25.6	557.14	4.1	561.01	558.00	21.4	40,193	0.05%
2022/03/15	45.6	559.43	8.2	559.76	558.00	37.4	39,654	0.09%
2022/03/14	22.4	574.07	2.4	573.89	572.00	20	38,771	0.05%
2022/03/11	28.1	577.27	3.9	575.79	575.00	24.2	38,519	0.06%
2022/03/10	10.1	586.29	12.4	587.04	587.00	-2.3	38,267	-0.01%
2022/03/09	16.6	569.99	6	571.50	568.00	10.6	37,892	0.03%
2022/03/08	32.3	565.75	3.1	565.35	563.00	29.2	37,776	0.08%
2022/03/07	64.8	577.94	5.1	577.20	576.00	59.6	36,818	0.16%
2022/03/04	28.3	595.16	4.1	594.79	595.00	24.2	36,413	0.07%
2022/03/03	11	602.71	1	602.00	602.00	10	35,872	0.03%
2022/03/02	8	601.38	0	0.00	601.00	8	35,752	0.02%
2022/03/01	20.3	603.91	3.1	609.31	604.00	17.2	35,275	0.05%
2022/02/25	22.7	603.24	4	604.00	604.00	18.6	34,503	0.05%
2022/02/24	44.3	612.14	10.5	607.12	604.00	33.7	33,345	0.10%
2022/02/23	12.9	624.83	2	626.00	625.00	10.9	32,459	0.03%
2022/02/22	11.6	627.11	5	627.20	627.00	6.6	32,519	0.02%
2022/02/21	19.4	633.16	3	633.67	632.00	16.4	32,286	0.05%
2022/02/18	7.2	637.19	3	638.33	637.00	4.2	32,218	0.01%
2022/02/17	2.3	644.98	3.5	643.57	645.00	-1.2	32,220	0.00%
2022/02/16	4.1	643.51	6.1	643.66	646.00	-2	32,177	-0.01%
2022/02/15	5.3	635.23	1	638.00	633.00	4.3	32,021	0.01%
2022/02/14	4.3	637.55	0	638.00	637.00	4.3	31,963	0.01%
2022/02/11	4	649.98	12.2	646.02	650.00	-8.2	31,766	-0.03%
2022/02/10	1	646.00	7.2	645.70	649.00	-6.2	31,980	-0.02%
2022/02/09	2.7	632.42	1	635.00	633.00	1.7	31,733	0.01%
2022/02/08	5.5	632.64	4	637.00	628.00	1.5	31,787	0.00%
2022/02/07	9	637.52	5	636.60	635.00	4	31,425	0.01%
2022/01/26	10.2	636.16	4	637.75	636.00	6.2	30,649	0.02%
2022/01/25	27.5	641.32	5	640.20	641.00	22.5	30,403	0.07%
2022/01/24	9.1	648.27	14.1	647.75	653.00	-5	29,800	-0.02%
2022/01/21	20.6	641.55	6.1	643.49	641.00	14.5	29,444	0.05%
2022/01/20	17.4	651.50	6	652.00	651.00	11.4	28,894	0.04%
2022/01/19	15.4	654.40	12.6	656.20	654.00	2.8	28,369	0.01%
2022/01/18	14.5	670.28	1.4	664.27	662.00	13.1	28,030	0.05%
2022/01/17	12	682.00	25.9	684.42	683.00	-13.9	27,585	-0.05%
2022/01/14	14.6	668.21	43	669.67	672.00	-28.3	26,825	-0.11%
2022/01/13	9	659.33	14.2	658.71	661.00	-5.2	25,511	-0.02%
2022/01/12	12.1	656.76	26.3	655.71	660.00	-14.2	25,150	-0.06%
2022/01/11	6.2	643.39	29.2	646.40	651.00	-23	24,793	-0.09%
2022/01/10	20.1	639.79	21.2	640.86	643.00	-1.1	24,559	0.00%
2022/01/07	19.2	636.71	4.2	638.48	634.00	14.9	24,807	0.06%
2022/01/06	22.4	640.89	16.3	641.36	644.00	6.1	24,402	0.02%
2022/01/05	8.1	660.60	25	653.86	650.00	-16.8	23,830	-0.07%
2022/01/04	17.1	651.41	63.2	652.03	656.00	-46.1	23,113	-0.20%
2022/01/03	1	626.03	62	628.48	631.00	-60.9	22,096	-0.28%
2021/12/30	5.1	617.96	2.1	618.88	615.00	3	21,411	0.01%
2021/12/29	5.1	617.96	7.4	617.48	616.00	-2.3	21,625	-0.01%
2021/12/28	5.1	614.57	31.6	613.68	615.00	-26.5	21,780	-0.12%
2021/12/27	2	606.00	4.3	609.35	606.00	-2.3	21,565	-0.01%
2021/12/24	0.1	604.91	12	607.00	604.00	-11.9	21,905	-0.05%
2021/12/23	1	605.99	0.1	604.29	606.00	0.9	22,229	0.00%
2021/12/22	1	598.00	0	0.00	600.00	1	22,772	0.00%
2021/12/21	2.2	597.09	0	0.00	597.00	2.2	22,887	0.01%
2021/12/20	5	600.80	1	600.00	598.00	4	22,928	0.02%
2021/12/17	1	600.02	3	607.00	607.00	-2	22,850	-0.01%
2021/12/16	0.1	604.00	2.2	604.86	605.00	-2.1	22,810	-0.01%
2021/12/15	2.1	598.57	0	0.00	600.00	2.1	23,123	0.01%
2021/12/14	3.5	597.92	2	598.50	599.00	1.5	23,438	0.01%
2021/12/13	1	601.01	0.6	606.68	601.00	0.4	23,437	0.00%
2021/12/10	1	602.00	2	604.50	605.00	-1	23,532	0.00%
2021/12/09	1.1	605.09	1.6	604.38	608.00	-0.5	23,598	0.00%
2021/12/08	6	605.50	2	614.00	602.00	4	23,667	0.02%
2021/12/07	4.3	599.52	5	605.40	607.00	-0.7	23,591	0.00%
2021/12/06	9.2	601.15	1	608.00	600.00	8.2	23,593	0.03%
2021/12/03	5.2	608.03	1.5	608.35	608.00	3.7	23,830	0.02%
2021/12/02	1	609.00	20.6	612.45	615.00	-19.6	23,887	-0.08%
2021/12/01	0	595.20	6.1	600.67	600.00	-6	24,062	-0.03%
2021/11/30	4.2	592.86	1.2	596.20	596.00	3	24,563	0.01%
2021/11/29	2.4	594.62	0	0.00	593.00	2.4	23,931	0.01%
2021/11/26	18	595.66	0.1	596.00	596.00	17.8	24,042	0.07%
2021/11/25	1.1	601.22	15.6	603.06	603.00	-14.5	24,477	-0.06%
2021/11/24	7.3	605.41	0.1	605.00	603.00	7.1	24,888	0.03%
2021/11/23	7	611.14	1.3	611.84	612.00	5.7	24,999	0.02%
2021/11/22	10.1	616.00	0.1	615.11	615.00	10	25,405	0.04%
2021/11/19	1	617.00	8.8	619.77	618.00	-7.8	25,525	-0.03%
2021/11/18	0	609.56	1	610.00	613.00	-1	25,347	0.00%
2021/11/17	2	609.00	2	614.00	610.00	0	25,574	0.00%
2021/11/16	0	0.00	3.1	610.96	610.00	-3.1	26,005	-0.01%
2021/11/15	2.1	607.97	3.1	608.98	608.00	-1	26,303	0.00%
2021/11/12	4.1	604.01	7	608.00	604.00	-2.9	26,772	-0.01%
2021/11/11	3.3	602.69	0.1	605.00	606.00	3.2	27,033	0.01%
2021/11/10	0	608.89	2.5	610.72	612.00	-2.5	27,047	-0.01%
2021/11/09	0.7	612.64	13.9	612.95	611.00	-13.2	27,155	-0.05%
2021/11/08	2	602.00	8.1	600.86	602.00	-6.1	26,754	-0.02%
2021/11/05	1.2	596.17	17.2	598.13	600.00	-16	26,758	-0.06%
2021/11/04	10.2	586.93	5	587.40	587.00	5.2	26,490	0.02%
2021/11/03	2.1	592.95	0	0.00	592.00	2.1	26,481	0.01%
2021/11/02	0.1	590.85	1	591.00	592.00	-0.9	26,538	0.00%
2021/11/01	2.2	590.06	1	591.00	590.00	1.2	26,537	0.00%
2021/10/29	6.1	590.00	0	0.00	590.00	6.1	26,607	0.02%
2021/10/28	1.1	593.20	0	0.00	595.00	1.1	26,557	0.00%
2021/10/27	1.1	594.20	0.2	596.25	599.00	0.9	26,672	0.00%
2021/10/26	1.1	595.90	15.7	593.86	599.00	-14.7	26,739	-0.05%
2021/10/25	15.2	592.27	1	594.97	593.00	14.2	26,792	0.05%
2021/10/22	0	595.61	1.1	601.55	600.00	-1.1	27,115	0.00%
2021/10/21	2	595.53	7.7	601.57	596.00	-5.7	27,178	-0.02%
2021/10/20	1	598.00	7.2	601.68	598.00	-6.2	27,268	-0.02%
2021/10/19	1	599.00	5	598.80	600.00	-4	27,250	-0.01%
2021/10/18	7.2	596.44	1.1	599.24	590.00	6.1	27,394	0.02%
2021/10/15	3.5	596.88	38.5	595.44	600.00	-35	27,505	-0.13%
2021/10/14	1.1	578.49	0.1	577.00	573.00	1.1	26,875	0.00%
2021/10/13	1.8	571.43	0.1	573.00	571.00	1.7	27,320	0.01%
2021/10/12	11.2	568.20	3	573.33	575.00	8.2	27,970	0.03%
2021/10/08	2.2	574.67	0	0.00	575.00	2.2	27,894	0.01%
2021/10/07	1	579.56	7.3	579.83	580.00	-6.3	28,229	-0.02%
2021/10/06	22.6	568.78	4	568.50	571.00	18.6	28,639	0.06%
2021/10/05	8.8	564.11	3.3	568.21	572.00	5.5	28,619	0.02%
2021/10/04	7.7	570.75	5.5	570.91	572.00	2.2	28,539	0.01%
2021/10/01	15	572.52	18.2	575.77	574.00	-3.2	28,542	-0.01%
2021/09/30	6.5	577.52	5	583.00	580.00	1.5	28,214	0.01%
2021/09/29	33.1	579.65	14	578.22	580.00	19.1	27,922	0.07%
2021/09/28	3.7	594.47	0	596.00	594.00	3.7	27,582	0.01%
2021/09/27	2	594.50	2	599.99	602.00	0	27,608	0.00%
2021/09/24	0.4	597.03	6	598.00	598.00	-5.6	27,588	-0.02%
2021/09/23	1	590.00	0	0.00	588.00	1	27,724	0.00%
2021/09/22	10.9	585.80	2	586.00	586.00	8.9	27,840	0.03%
2021/09/17	6	600.17	4	607.75	600.00	2	27,413	0.01%
2021/09/16	19.1	602.18	6.4	600.24	600.00	12.7	27,048	0.05%
2021/09/15	6.1	609.67	0.6	610.00	607.00	5.5	26,949	0.02%
2021/09/14	3	613.67	0	614.00	613.00	3	27,131	0.01%
2021/09/13	8.1	615.63	0.1	616.00	615.00	8	27,354	0.03%
2021/09/10	9.2	618.85	1.2	619.17	622.00	8	27,838	0.03%
2021/09/09	19	611.47	14.1	617.13	619.00	5	28,111	0.02%
2021/09/08	27.2	617.44	19	620.21	619.00	8.2	28,180	0.03%
2021/09/07	5.2	625.20	12.3	625.99	623.00	-7.1	27,980	-0.03%
2021/09/06	18.3	631.66	64.7	631.50	631.00	-46.4	27,971	-0.17%
2021/09/03	7.3	613.41	51.2	618.12	620.00	-43.9	27,449	-0.16%
2021/09/02	6.5	608.85	7.6	611.91	607.00	-1.1	27,066	0.00%
2021/09/01	5.3	611.01	9.6	612.34	613.00	-4.3	26,999	-0.02%
2021/08/31	32	604.63	15.8	611.61	614.00	16.2	26,721	0.06%
2021/08/30	0.1	599.18	22.5	603.49	605.00	-22.3	26,128	-0.09%
2021/08/27	0.2	597.00	9.5	598.33	599.00	-9.3	25,782	-0.04%
2021/08/26	13.1	594.44	9	595.74	594.00	4.1	25,682	0.02%
2021/08/25	0.1	581.92	6.7	582.58	585.00	-6.6	25,316	-0.03%
2021/08/24	1.1	572.11	1.1	574.00	572.00	0	25,155	0.00%
2021/08/23	6.1	565.02	2	569.00	566.00	4.1	25,251	0.02%
2021/08/20	10.1	555.85	4	557.25	552.00	6.1	25,175	0.02%
2021/08/19	12.7	563.79	5.3	560.87	559.00	7.5	25,451	0.03%
2021/08/18	11.9	569.61	4.1	573.23	574.00	7.8	25,116	0.03%
2021/08/17	4.2	578.80	1.3	580.03	580.00	2.9	24,938	0.01%
2021/08/16	0.2	581.02	6.1	583.51	584.00	-5.9	24,674	-0.02%
2021/08/13	10.7	580.33	3	580.67	581.00	7.7	24,808	0.03%
2021/08/12	4.2	585.05	2	586.00	586.00	2.2	24,928	0.01%
2021/08/11	3	586.67	5	588.20	590.00	-2	25,152	-0.01%
2021/08/10	1	589.02	4.3	593.09	591.00	-3.3	25,546	-0.01%
2021/08/09	15.1	586.14	4	591.75	595.00	11.1	26,196	0.04%
2021/08/06	2.4	590.06	0	0.00	591.00	2.4	26,530	0.01%
2021/08/05	0	596.00	3.1	596.62	596.00	-3	27,414	-0.01%
2021/08/04	0	0.00	12.1	595.99	596.00	-12.1	29,354	-0.04%
2021/08/03	0.1	590.11	13.8	592.56	594.00	-13.6	30,002	-0.05%
2021/08/02	1	580.04	6.1	587.00	590.00	-5	29,962	-0.02%
2021/07/30	5.4	580.44	17.6	580.72	580.00	-12.2	30,038	-0.04%
2021/07/29	5.1	579.61	3	581.67	583.00	2.1	30,233	0.01%
2021/07/28	10.4	574.97	16.1	577.26	579.00	-5.7	30,333	-0.02%
2021/07/27	2	581.83	6.1	580.37	580.00	-4.1	30,401	-0.01%
2021/07/26	8.2	581.27	1	589.00	580.00	7.2	30,799	0.02%
2021/07/23	3.4	585.50	3.2	591.80	585.00	0.1	30,969	0.00%
2021/07/22	0.2	592.00	11.2	592.52	591.00	-11	31,114	-0.04%
2021/07/21	8.4	581.94	7.1	584.28	585.00	1.3	31,118	0.00%
2021/07/20	12.5	580.19	29.1	580.53	581.00	-16.6	31,202	-0.05%
2021/07/19	49.8	580.79	12.5	582.04	582.00	37.3	31,407	0.12%
2021/07/16	52	590.19	1	591.00	589.00	51	31,294	0.16%
2021/07/15	30.1	612.73	4.2	613.44	614.00	25.9	30,968	0.08%
2021/07/14	5.1	612.00	15	612.03	613.00	-9.9	31,179	-0.03%
2021/07/13	21.4	605.80	29.2	603.92	607.00	-7.8	30,943	-0.03%
2021/07/12	1.3	593.00	14.5	595.20	593.00	-13.2	30,876	-0.04%
2021/07/09	18.1	582.15	15.8	583.80	584.00	2.3	30,911	0.01%
2021/07/08	7.9	588.97	1.9	591.21	588.00	6	30,928	0.02%
2021/07/07	8.8	590.00	8	592.75	594.00	0.8	31,008	0.00%
2021/07/06	2.2	591.42	41.4	591.00	592.00	-39.2	31,101	-0.13%
2021/07/05	0	594.00	5.4	595.85	591.00	-5.4	31,340	-0.02%
2021/07/02	10.4	588.73	1	590.00	588.00	9.4	31,258	0.03%
2021/07/01	6.5	594.03	3.6	592.98	593.00	2.9	31,362	0.01%
2021/06/30	1	597.99	8.2	598.61	595.00	-7.2	31,667	-0.02%
2021/06/29	0	0.00	7.8	594.36	595.00	-7.8	31,970	-0.02%
2021/06/28	18.6	588.54	19	588.47	590.00	-0.4	32,137	0.00%
2021/06/25	1	591.01	3.4	593.99	591.00	-2.4	32,438	-0.01%
2021/06/24	4.1	590.01	5.1	594.57	590.00	-0.9	32,754	0.00%
2021/06/23	0.1	584.21	21.4	590.67	595.00	-21.3	33,092	-0.06%
2021/06/22	11.1	581.61	4.3	581.05	578.00	6.8	33,647	0.02%
2021/06/21	56.7	587.28	4	584.75	583.00	52.7	34,968	0.15%
2021/06/18	5.1	602.21	0.7	603.00	603.00	4.3	34,720	0.01%
2021/06/17	5.2	599.28	4	606.00	606.00	1.2	34,743	0.00%
2021/06/16	2.1	605.05	8.3	606.72	605.00	-6.2	35,540	-0.02%
2021/06/15	6	607.83	10.9	607.92	609.00	-4.8	35,598	-0.01%
2021/06/11	10.5	601.71	11.3	602.03	602.00	-0.8	35,823	0.00%
2021/06/10	2	595.00	18.6	596.46	599.00	-16.6	36,035	-0.05%
2021/06/09	7.9	584.38	1	586.00	586.00	6.9	36,016	0.02%
2021/06/08	2.2	590.64	1	589.00	589.00	1.2	36,234	0.00%
2021/06/07	9	589.11	9.2	593.33	592.00	-0.2	36,918	0.00%
2021/06/04	7.4	591.11	9.1	591.46	595.00	-1.7	37,301	0.00%
2021/06/03	9	599.55	6.4	599.34	596.00	2.6	38,183	0.01%
2021/06/02	0	595.33	1.2	595.16	595.00	-1.2	38,551	0.00%
2021/06/01	1	597.99	2.2	597.93	598.00	-1.1	39,517	0.00%
2021/05/31	2.4	594.88	8.6	594.66	597.00	-6.2	40,346	-0.02%
2021/05/28	12.3	587.51	24	588.62	590.00	-11.7	40,639	-0.03%
2021/05/27	9.4	576.27	3.1	579.68	582.00	6.3	41,053	0.02%
2021/05/26	1	584.00	6.1	585.32	585.00	-5	41,879	-0.01%
2021/05/25	1	575.22	31.4	578.23	583.00	-30.3	42,287	-0.07%
2021/05/24	3	568.01	2	568.00	568.00	1	42,837	0.00%
2021/05/21	9.5	569.53	18.8	571.91	573.00	-9.2	43,410	-0.02%
2021/05/20	10.2	562.33	3.5	564.42	567.00	6.7	43,561	0.02%
2021/05/19	15.2	566.69	14.1	569.77	567.00	1.1	43,903	0.00%
2021/05/18	9.2	566.86	24.2	563.36	572.00	-15	44,304	-0.03%
2021/05/17	20.8	548.97	38.8	545.97	549.00	-18	45,369	-0.04%
2021/05/14	15.6	554.38	9.9	556.65	557.00	5.7	45,319	0.01%
2021/05/13	44.3	552.04	47.4	550.93	547.00	-3.2	45,467	-0.01%
2021/05/12	64.7	556.17	46.9	554.99	560.00	17.8	45,166	0.04%
2021/05/11	49.4	574.36	30.2	573.03	571.00	19.3	44,280	0.04%
2021/05/10	15.7	591.80	15.7	589.51	589.00	0	44,416	0.00%
2021/05/07	4.2	595.10	50.4	595.10	599.00	-46.2	45,584	-0.10%
2021/05/06	15.6	584.23	7.4	585.93	587.00	8.2	46,722	0.02%
2021/05/05	21.8	586.64	8	585.63	585.00	13.8	47,208	0.03%
2021/05/04	13.1	586.05	46	588.67	591.00	-32.9	48,387	-0.07%
2021/05/03	25.9	591.55	7.4	589.59	588.00	18.5	49,264	0.04%
2021/04/29	20.3	601.55	4	605.75	600.00	16.3	50,651	0.03%
2021/04/28	31.6	602.92	11	602.01	602.00	20.6	51,603	0.04%
2021/04/27	11	608.18	14.2	609.19	610.00	-3.2	52,569	-0.01%
2021/04/26	11.2	605.13	23.3	607.97	610.00	-12.1	52,974	-0.02%
2021/04/23	4.3	593.51	7.2	599.65	602.00	-3	53,221	-0.01%
2021/04/22	21.7	593.55	49.6	591.98	591.00	-27.9	54,289	-0.05%
2021/04/21	35.1	595.14	12	593.25	592.00	23.1	54,977	0.04%
2021/04/20	17.4	598.10	25.1	598.92	602.00	-7.7	55,381	-0.01%
2021/04/19	27.8	603.31	8.3	603.28	603.00	19.6	55,639	0.04%
2021/04/16	46.8	606.48	14	609.43	610.00	32.8	56,050	0.06%
2021/04/15	13.7	612.26	15.4	614.69	619.00	-1.7	56,233	0.00%
2021/04/14	10.4	603.20	61.1	607.70	612.00	-50.7	56,528	-0.09%
2021/04/13	24.6	607.46	68.3	607.94	605.00	-43.7	56,911	-0.08%
2021/04/12	27.8	607.83	20	606.65	605.00	7.8	57,051	0.01%
2021/04/09	7.7	612.92	14	613.21	610.00	-6.3	57,321	-0.01%
2021/04/08	5.1	607.40	23.6	605.04	613.00	-18.5	57,365	-0.03%
2021/04/07	4.1	609.01	4	610.39	610.00	0.2	57,737	0.00%
2021/04/06	4.1	610.25	26.6	611.42	610.00	-22.4	57,660	-0.04%
2021/04/01	2.4	598.40	102.6	597.56	602.00	-100.2	57,368	-0.17%	大賣/
2021/03/31	18.3	589.55	44.5	592.56	587.00	-26.2	56,856	-0.05%
2021/03/30	54.8	595.24	5	593.80	597.00	49.8	56,461	0.09%
2021/03/29	206.9	598.98	14.4	599.14	599.00	192.5	56,211	0.34%	大買/鉅額交易
2021/03/26	8	588.41	15.1	586.81	590.00	-7.1	55,953	-0.01%
2021/03/25	39.8	573.29	25.6	574.48	575.00	14.2	55,920	0.03%
2021/03/24	65.4	576.17	29	577.91	576.00	36.3	55,457	0.07%
2021/03/23	17.6	597.44	13	595.77	594.00	4.6	54,309	0.01%
2021/03/22	20.2	588.80	9.1	592.14	593.00	11.1	54,686	0.02%
2021/03/19	22.7	592.73	10.2	593.32	591.00	12.6	54,782	0.02%
2021/03/18	5	603.21	3	605.69	602.00	2	54,107	0.00%
2021/03/17	17.5	607.26	7.2	610.45	604.00	10.3	54,378	0.02%
2021/03/16	5.8	609.24	13	610.92	613.00	-7.2	54,428	-0.01%
2021/03/15	4.5	609.89	6	610.01	611.00	-1.5	54,533	0.00%
2021/03/12	26.5	614.81	14.8	615.35	614.00	11.7	54,756	0.02%
2021/03/11	7.7	599.60	34.3	609.56	609.00	-26.6	54,940	-0.05%
2021/03/10	8.4	595.61	13	597.54	597.00	-4.6	54,886	-0.01%
2021/03/09	20.4	588.70	18.6	590.30	595.00	1.8	54,812	0.00%
2021/03/08	22.1	602.86	4.1	603.83	598.00	18	54,509	0.03%
2021/03/05	54.4	593.39	14	596.14	601.00	40.4	54,407	0.07%
2021/03/04	78.6	604.87	16.9	605.06	601.00	61.7	55,072	0.11%
2021/03/03	9.6	606.79	28	613.00	622.00	-18.4	54,495	-0.03%
2021/03/02	38	617.67	21.5	616.63	609.00	16.5	54,173	0.03%
2021/02/26	77.5	611.63	23.2	611.64	606.00	54.2	53,964	0.10%
2021/02/25	10.7	632.72	38.8	631.41	635.00	-28.1	52,692	-0.05%
2021/02/24	39.8	629.88	13.3	629.47	625.00	26.5	52,607	0.05%
2021/02/23	37.9	638.79	25.5	638.67	641.00	12.3	52,044	0.02%
2021/02/22	15.4	655.91	20.9	656.93	650.00	-5.6	51,947	-0.01%
2021/02/19	34.1	651.77	30.7	652.48	652.00	3.4	52,176	0.01%
2021/02/18	19.2	660.04	17.2	662.77	660.00	2	52,545	0.00%
2021/02/17	39.2	663.14	41.5	665.07	663.00	-2.3	53,026	0.00%
2021/02/05	10.3	632.18	18.1	636.24	632.00	-7.9	51,751	-0.02%
2021/02/04	21.4	626.34	21.3	627.22	627.00	0.2	51,532	0.00%
2021/02/03	21.4	635.48	9.1	636.58	630.00	12.3	51,372	0.02%
2021/02/02	26.4	631.65	43.3	630.75	632.00	-16.9	51,141	-0.03%
2021/02/01	35.8	600.00	47.1	598.81	611.00	-11.3	50,489	-0.02%
2021/01/29	43.1	603.31	13.3	599.83	591.00	29.9	49,869	0.06%
2021/01/28	48.8	601.90	39.2	602.27	601.00	9.6	48,943	0.02%
2021/01/27	24	618.16	22	616.86	615.00	2	47,962	0.00%
2021/01/26	60	624.05	46.3	622.45	617.00	13.7	47,470	0.03%
2021/01/25	57.8	633.80	69.4	639.29	633.00	-11.6	46,362	-0.03%
2021/01/22	86.7	655.80	34.7	655.48	649.00	52	45,606	0.11%
2021/01/21	98.1	657.40	51.2	656.25	673.00	46.9	44,212	0.11%
2021/01/20	57.4	641.71	30.8	642.11	647.00	26.5	43,140	0.06%
2021/01/19	18.5	621.99	16.1	622.09	627.00	2.4	42,109	0.01%
2021/01/18	36.8	604.99	5.9	606.17	607.00	30.9	41,518	0.07%
2021/01/15	27.3	610.80	42.9	612.41	601.00	-15.5	41,069	-0.04%
2021/01/14	27.7	592.35	4.9	593.06	592.00	22.8	39,930	0.06%
2021/01/13	47.3	599.31	7.2	602.07	605.00	40	39,145	0.10%
2021/01/12	48.6	590.04	23.5	587.55	591.00	25.1	38,521	0.07%
2021/01/11	23.2	577.12	7.2	577.36	584.00	16	38,259	0.04%
2021/01/08	21.6	577.37	20.3	576.93	580.00	1.3	38,224	0.00%
2021/01/07	18	564.34	31.2	562.56	565.00	-13.2	38,028	-0.03%
2021/01/06	18.9	548.08	49	550.27	549.00	-30.1	37,855	-0.08%
2021/01/05	10.2	537.74	1	537.00	542.00	9.2	37,732	0.02%
2021/01/04	22.3	535.98	14.2	537.65	536.00	8.1	38,236	0.02%
2020/12/31	6.2	527.30	13	528.08	530.00	-6.9	38,602	-0.02%
2020/12/30	4.1	520.34	31.1	520.45	525.00	-27	38,818	-0.07%
2020/12/29	4	513.25	2	515.00	515.00	2	38,642	0.01%
2020/12/28	0.1	513.00	3	514.67	515.00	-3	38,859	-0.01%
2020/12/25	9	511.44	3.1	512.72	511.00	5.9	38,996	0.02%
2020/12/24	0	0.00	4	510.00	510.00	-4	39,326	-0.01%
2020/12/23	8	508.75	4.1	509.02	509.00	3.9	39,646	0.01%
2020/12/22	13.1	510.17	3.1	509.13	509.00	10	39,989	0.02%
2020/12/21	2.1	509.57	11.2	513.79	516.00	-9	40,943	-0.02%
2020/12/18	1	508.00	6.7	509.13	510.00	-5.7	41,123	-0.01%
2020/12/17	10.2	509.03	4	514.50	508.00	6.2	41,059	0.02%
2020/12/16	1.6	513.86	9.3	513.16	512.00	-7.6	41,077	-0.02%
2020/12/15	17.6	505.45	13	506.85	504.00	4.6	41,083	0.01%
2020/12/14	22.1	508.96	5	508.60	508.00	17.1	41,120	0.04%
2020/12/11	18.8	509.44	26	513.69	516.00	-7.2	41,686	-0.02%
2020/12/10	37.4	512.48	2	512.02	512.00	35.4	41,575	0.09%
2020/12/09	24.5	521.50	0	524.00	520.00	24.5	41,518	0.06%
2020/12/08	7.3	513.62	16.2	520.79	524.00	-9	41,368	-0.02%
2020/12/07	21.1	508.77	49.2	510.03	514.00	-28.2	41,273	-0.07%
2020/12/04	6.1	499.68	30.6	502.06	503.00	-24.5	41,210	-0.06%
2020/12/03	6.7	497.32	1.4	498.64	497.00	5.3	40,753	0.01%
2020/12/02	4.8	496.98	26	497.19	499.00	-21.3	40,690	-0.05%
2020/12/01	5	486.31	11.1	487.83	490.00	-6	40,613	-0.01%
2020/11/30	52.3	485.13	8.4	482.94	480.50	43.9	40,578	0.11%
2020/11/27	6.7	487.64	5	489.30	489.00	1.7	39,162	0.00%
2020/11/26	9.1	490.72	8	489.50	489.00	1.1	39,236	0.00%
2020/11/25	17.4	489.34	6	492.25	487.00	11.4	40,109	0.03%
2020/11/24	18.5	493.94	34	495.60	492.00	-15.5	40,365	-0.04%
2020/11/23	8.2	494.83	20	496.77	496.50	-11.8	40,657	-0.03%
2020/11/20	25.3	487.65	5.2	488.27	488.00	20.1	40,675	0.05%
2020/11/19	26.6	492.46	10	491.75	490.00	16.6	40,736	0.04%
2020/11/18	13.4	494.19	11.3	494.48	497.00	2.2	40,806	0.01%
2020/11/17	47.5	498.94	17.2	494.42	485.50	30.3	40,662	0.07%
2020/11/16	10.2	474.82	114.3	476.35	484.00	-104.1	40,705	-0.26%	大賣/鉅額交易
2020/11/13	4.7	460.24	37.4	459.68	462.00	-32.7	39,864	-0.08%
2020/11/12	8.3	459.03	14.5	461.76	458.00	-6.2	40,040	-0.02%
2020/11/11	7.3	452.27	22	455.61	457.00	-14.7	39,939	-0.04%
2020/11/10	36.2	451.27	13.4	450.63	451.00	22.8	39,717	0.06%
2020/11/09	39	457.65	25.2	458.07	458.50	13.8	39,875	0.03%
2020/11/06	6.5	452.75	19	452.76	452.50	-12.5	40,088	-0.03%
2020/11/05	5.1	447.19	6.1	448.49	451.00	-1	40,159	0.00%
2020/11/04	3.4	445.06	19.1	448.50	450.00	-15.7	40,178	-0.04%
2020/11/03	10.2	440.03	14.5	440.47	441.00	-4.3	40,162	-0.01%
2020/11/02	30.4	430.23	5	431.20	435.50	25.4	40,339	0.06%
2020/10/30	20.8	435.00	9	434.78	432.00	11.8	40,567	0.03%
2020/10/29	49	437.23	4	436.75	437.00	45	40,460	0.11%
2020/10/28	16.2	444.42	4	444.50	444.00	12.2	41,043	0.03%
2020/10/27	12.2	446.79	5	447.40	447.00	7.2	41,462	0.02%
2020/10/26	10.3	452.35	1.5	450.88	450.00	8.7	42,280	0.02%
2020/10/23	17	452.65	4	458.00	452.00	13	43,453	0.03%
2020/10/22	2.1	450.52	36	450.67	455.00	-33.9	45,906	-0.07%
2020/10/21	7	453.14	1	453.00	453.00	6	47,165	0.01%
2020/10/20	7.2	453.24	2	455.97	451.00	5.2	48,141	0.01%
2020/10/19	35	456.63	49	453.79	457.50	-14	48,474	-0.03%
2020/10/16	19	449.79	11	451.14	449.00	8	48,628	0.02%
2020/10/15	34	453.53	6	453.67	453.00	28	48,917	0.06%
2020/10/14	17	457.76	10	458.65	459.00	7	48,833	0.01%
2020/10/13	37.6	459.44	72	463.51	462.00	-34.4	49,248	-0.07%
2020/10/12	22	459.48	36.1	459.39	460.00	-14.1	49,622	-0.03%
2020/10/08	7	450.50	52	451.56	453.00	-45	49,767	-0.09%
2020/10/07	3	437.67	23	442.20	443.00	-20	49,781	-0.04%
2020/10/06	7	440.07	20	439.95	439.50	-13	49,865	-0.03%
2020/10/05	17	433.59	15	436.83	432.50	2	50,282	0.00%
2020/09/30	2	433.25	5	431.60	433.00	-3	50,324	-0.01%
2020/09/29	8.7	430.79	9	430.83	431.00	-0.3	50,380	0.00%
2020/09/28	10	428.50	14	429.54	431.50	-4	50,826	-0.01%
2020/09/25	28.3	423.84	13	423.46	424.00	15.3	51,210	0.03%
2020/09/24	69.2	425.24	15	424.40	423.00	54.2	51,452	0.11%
2020/09/23	50.2	434.84	18	434.75	433.50	32.2	50,700	0.06%
2020/09/22	34.1	437.22	9	437.44	437.00	25.1	50,432	0.05%
2020/09/21	41.9	445.32	9	445.22	440.00	32.9	50,647	0.06%
2020/09/18	43	445.86	3	446.34	444.00	40	50,933	0.08%
2020/09/17	49.2	450.33	14	448.54	448.50	35.2	50,962	0.07%
2020/09/16	3	458.67	49.3	458.26	458.00	-46.3	50,951	-0.09%
2020/09/15	12.1	444.71	10.4	445.31	445.00	1.7	50,504	0.00%
2020/09/14	8.1	437.18	22.1	440.91	441.00	-14	50,656	-0.03%
2020/09/11	19.1	434.75	6	436.08	436.50	13.1	50,490	0.03%
2020/09/10	1	432.50	20	433.35	435.00	-19	50,494	-0.04%
2020/09/09	12.3	424.58	0	0.00	427.00	12.3	50,519	0.02%
2020/09/08	8	430.94	62	430.19	431.00	-54	50,694	-0.11%
2020/09/07	14.4	427.29	2	428.50	426.00	12.4	51,064	0.02%
2020/09/04	23	429.37	5	430.20	429.00	18	51,367	0.04%
2020/09/03	6	436.83	14	438.14	436.00	-8	51,266	-0.02%
2020/09/02	10.2	433.54	3	440.33	433.00	7.2	51,290	0.01%
2020/09/01	5	430.30	7	432.79	435.00	-2	51,547	0.00%
2020/08/31	14	431.57	17	432.21	426.50	-3	51,639	-0.01%
2020/08/28	50	435.90	26	436.79	435.00	24	51,059	0.05%
2020/08/27	30	448.55	14.1	450.09	444.00	16	51,199	0.03%
2020/08/26	9	438.11	67	439.09	442.00	-58	50,729	-0.11%
2020/08/25	33	434.82	19	434.92	434.50	14	50,673	0.03%
2020/08/24	4	429.63	10	431.65	428.00	-6	51,403	-0.01%
2020/08/21	8.1	423.16	15	424.04	424.50	-6.9	51,070	-0.01%
2020/08/20	38	418.08	5	419.60	415.00	33	50,767	0.07%
2020/08/19	12	432.87	8	432.75	427.50	4	50,082	0.01%
2020/08/18	12	436.67	35.1	435.38	433.00	-23.1	50,005	-0.05%
2020/08/17	9	428.96	30.3	432.94	435.00	-21.3	49,980	-0.04%
2020/08/14	7.1	425.06	1	424.00	427.00	6.1	49,928	0.01%
2020/08/13	4	426.50	41	427.73	429.00	-37	50,082	-0.07%
2020/08/12	35	420.77	19	421.47	419.00	16	50,197	0.03%
2020/08/11	13.1	430.62	5.1	432.37	429.00	8	50,744	0.02%
2020/08/10	4	433.38	13	435.62	435.50	-9	50,878	-0.02%
2020/08/07	32.1	431.26	19	430.97	433.00	13.1	50,848	0.03%
2020/08/06	18	433.89	26.1	434.58	435.00	-8.1	50,674	-0.02%
2020/08/05	22	429.32	15	430.43	429.00	7	50,858	0.01%
2020/08/04	15	421.50	20	422.18	425.50	-5	50,551	-0.01%
2020/08/03	110	419.83	31.2	419.76	416.00	78.8	50,403	0.16%	大買/
2020/07/31	16	427.22	7	428.00	425.50	9	49,593	0.02%
2020/07/30	29.1	433.16	32.6	434.49	434.00	-3.5	49,333	-0.01%
2020/07/29	34.1	424.73	14	425.50	422.00	20	48,572	0.04%
2020/07/28	75.1	447.83	42.2	447.09	435.00	32.9	48,340	0.07%
2020/07/27	31.1	421.14	83.5	422.61	424.50	-52.4	46,492	-0.11%
2020/07/24	23	387.39	36	388.96	386.00	-13	45,576	-0.03%
2020/07/23	25	381.18	9.5	381.05	381.50	15.5	44,756	0.03%
2020/07/22	43	382.07	19.8	382.98	384.00	23.2	44,645	0.05%
2020/07/21	37	381.53	70	379.13	383.00	-33	44,350	-0.07%
2020/07/20	14	367.25	23.3	367.34	366.00	-9.3	43,940	-0.02%
2020/07/17	24	365.15	34	365.44	367.00	-10	43,931	-0.02%
2020/07/16	28.2	357.28	8	357.32	357.50	20.1	43,861	0.05%
2020/07/15	29	365.48	30.4	367.00	363.00	-1.4	43,415	0.00%
2020/07/14	17.5	357.83	49	359.86	363.50	-31.5	44,130	-0.07%
2020/07/13	8	352.06	19	353.34	354.50	-11	43,900	-0.03%
2020/07/10	15.4	349.70	19	349.29	348.50	-3.6	44,021	-0.01%
2020/07/09	3.6	345.14	29	345.52	345.00	-25.4	43,822	-0.06%
2020/07/08	14	341.43	12	340.83	341.00	2	43,601	0.00%
2020/07/07	17	340.15	35.2	342.76	338.50	-18.2	43,544	-0.04%
2020/07/06	9.7	334.91	34	335.35	338.00	-24.3	43,022	-0.06%
2020/07/03	10.1	328.06	33	328.77	329.50	-22.9	42,699	-0.05%
2020/07/02	3	320.50	24.1	320.82	322.00	-21.1	42,624	-0.05%
2020/07/01	2	317.00	17	316.94	317.50	-15	42,988	-0.03%
2020/06/30	8	311.95	5	312.40	313.00	3	43,237	0.01%
2020/06/29	39	312.27	7	311.64	312.00	32	43,234	0.07%
2020/06/24	13	317.08	12.6	319.53	317.50	0.4	43,110	0.00%
2020/06/23	16	312.97	17	315.38	315.00	-1	43,353	0.00%
2020/06/22	18	313.50	1	312.00	312.00	17	43,544	0.04%
2020/06/19	8.1	312.17	0	0.00	314.50	8.1	44,245	0.02%
2020/06/18	3	313.33	1.6	314.06	314.50	1.4	44,808	0.00%
2020/06/17	17	314.41	12	315.00	315.00	5	45,596	0.01%
2020/06/16	17	315.44	12	315.63	315.00	5	47,647	0.01%
2020/06/15	26.1	311.88	2	313.25	309.50	24.1	49,714	0.05%
2020/06/12	8.5	315.91	16	315.00	316.00	-7.5	50,819	-0.01%
2020/06/11	16.2	324.11	12	320.58	320.50	4.2	52,072	0.01%
2020/06/10	7.2	321.81	24.2	320.45	322.50	-17	52,966	-0.03%
2020/06/09	6.1	316.27	17	316.29	319.00	-11	54,797	-0.02%
2020/06/08	4.1	316.52	32.2	317.64	318.00	-28.2	56,080	-0.05%
2020/06/05	12.3	308.82	32	310.00	311.50	-19.7	56,277	-0.04%
2020/06/04	27.1	304.87	28.5	305.18	306.00	-1.4	56,760	0.00%
2020/06/03	11.3	299.41	34.2	300.03	301.00	-22.9	57,448	-0.04%
2020/06/02	1	296.50	3	296.83	296.50	-2	57,219	0.00%
2020/06/01	1	296.50	18	295.47	295.50	-17	57,437	-0.03%
2020/05/29	23	291.09	1.5	291.80	292.00	21.5	57,556	0.04%
2020/05/28	7	296.36	8	298.06	294.00	-1	57,055	0.00%
2020/05/27	3.1	296.68	2	296.75	296.50	1.1	57,910	0.00%
2020/05/26	19	296.24	20	296.30	295.50	-1	58,540	0.00%
2020/05/25	19.1	289.96	4	291.00	292.00	15.1	58,984	0.03%
2020/05/22	17	292.35	13	291.00	292.00	4	59,140	0.01%
2020/05/21	2	296.75	14	296.71	297.50	-12	59,165	-0.02%
2020/05/20	2.3	293.20	20	292.98	294.00	-17.7	59,029	-0.03%
2020/05/19	9	292.61	12	292.88	291.50	-3	58,934	-0.01%
2020/05/18	72.1	290.88	3	292.33	290.00	69.1	58,727	0.12%
2020/05/15	16	295.91	31.1	296.97	298.00	-15.1	58,342	-0.03%
2020/05/14	32	293.61	5	293.00	293.00	27	57,899	0.05%
2020/05/13	21	294.71	7	293.79	297.00	14	57,612	0.02%
2020/05/12	46.1	296.84	1.5	296.67	295.00	44.6	57,555	0.08%
2020/05/11	31	300.52	35	300.61	301.00	-4	57,315	-0.01%
2020/05/08	10.1	297.66	12	299.46	297.50	-1.9	57,295	0.00%
2020/05/07	6	297.08	14	297.43	297.50	-8	57,269	-0.01%
2020/05/06	15.1	293.33	2	295.50	296.00	13.1	57,288	0.02%
2020/05/05	12	296.58	3	295.83	295.50	9	57,205	0.02%
2020/05/04	99.1	295.49	1	295.50	295.00	98.1	57,424	0.17%
2020/04/30	8.1	303.33	29	303.81	304.50	-20.9	57,096	-0.04%
2020/04/29	8	299.56	17	299.74	299.00	-9	57,168	-0.02%
2020/04/28	21.2	295.55	6	295.50	296.50	15.2	57,474	0.03%
2020/04/27	9	298.00	3	298.00	298.00	6	58,939	0.01%
2020/04/24	4.2	294.66	0	0.00	294.00	4.2	58,841	0.01%
2020/04/23	17.1	296.39	5	297.40	295.50	12.1	59,274	0.02%
2020/04/22	26	292.42	5	293.00	294.00	21	59,536	0.04%
2020/04/21	20	297.52	9	297.61	295.00	11	59,623	0.02%
2020/04/20	30	304.42	2	305.00	304.00	28	59,103	0.05%
2020/04/17	72	302.85	52	304.10	306.50	20	58,925	0.03%
2020/04/16	4.1	287.30	4	285.50	286.50	0.1	57,438	0.00%
2020/04/15	6	287.17	13	287.12	287.50	-7	57,166	-0.01%
2020/04/14	2	283.25	12	284.42	285.00	-10	56,872	-0.02%
2020/04/13	7	279.86	1.1	280.93	278.50	5.9	56,906	0.01%
2020/04/10	15	279.77	173	279.51	279.50	-158	57,291	-0.28%	大賣/鉅額交易
2020/04/09	6	284.08	15	286.63	283.00	-9	57,534	-0.02%
2020/04/08	185	284.81	49	284.94	285.00	136	57,603	0.24%	大買/鉅額交易
2020/04/07	16.1	283.16	25.2	282.96	283.00	-9.1	57,355	-0.02%
2020/04/06	7	271.86	14	274.18	275.50	-7	56,901	-0.01%
2020/04/01	5.2	273.35	5	274.40	271.50	0.2	56,240	0.00%
2020/03/31	5	272.90	9	272.17	274.00	-4	55,690	-0.01%
2020/03/30	41.2	265.88	57.2	264.67	267.50	-16	55,081	-0.03%
2020/03/27	89	281.81	16.1	278.61	273.00	72.9	54,487	0.13%
2020/03/26	14.1	278.62	28.1	278.29	280.00	-14	53,785	-0.03%
2020/03/25	26.1	278.52	19.1	278.45	277.00	7	54,341	0.01%
2020/03/24	9.1	269.38	22	270.34	267.50	-12.9	53,932	-0.02%
2020/03/23	26	257.77	21	258.02	255.00	5	53,228	0.01%
2020/03/20	35	260.68	50	263.79	270.00	-15	52,635	-0.03%
2020/03/19	61.1	246.35	38	245.49	248.00	23.1	50,567	0.05%
2020/03/18	43	266.43	18	264.03	260.00	25	48,859	0.05%
2020/03/17	37.2	269.13	28	269.32	268.00	9.2	47,783	0.02%
2020/03/16	45.2	280.74	25	281.14	276.50	20.2	46,285	0.04%
2020/03/13	45.2	281.30	86.3	283.30	290.00	-41.1	44,900	-0.09%
2020/03/12	28.2	293.11	15.6	293.80	294.00	12.7	42,791	0.03%
2020/03/11	23.2	305.95	11	304.27	302.00	12.2	41,198	0.03%
2020/03/10	25.1	303.72	18	304.06	307.00	7.1	40,739	0.02%
2020/03/09	39	306.55	8	307.00	305.50	31	39,966	0.08%
2020/03/06	12.4	316.74	5	316.10	315.00	7.4	38,915	0.02%
2020/03/05	6	324.33	7	325.07	323.00	-1	38,459	0.00%
2020/03/04	1	318.00	12	319.09	320.50	-11	38,344	-0.03%
2020/03/03	4	317.00	15.2	318.49	317.50	-11.2	37,946	-0.03%
2020/03/02	18.3	310.59	3	311.17	311.00	15.3	37,427	0.04%
2020/02/27	11.1	316.47	3	316.01	316.00	8.1	37,785	0.02%
2020/02/26	15	317.94	4	318.38	318.50	11	37,092	0.03%
2020/02/25	4	321.88	5	320.30	322.00	-1	36,497	0.00%
2020/02/24	6	320.51	1	320.00	320.00	5	36,363	0.01%
2020/02/21	0	0.00	5	325.20	325.00	-5	36,043	-0.01%
2020/02/20	11	325.68	5	327.70	325.50	6	36,190	0.02%
2020/02/19	7.1	324.89	10	326.15	326.50	-2.9	36,052	-0.01%
2020/02/18	64.1	324.16	18.1	322.24	322.00	46	35,887	0.13%
2020/02/17	8	330.94	3	332.50	331.50	5	35,121	0.01%
2020/02/14	3	335.50	3	336.00	335.00	0	35,159	0.00%
2020/02/13	8.5	335.88	15	336.10	335.00	-6.5	35,169	-0.02%
2020/02/12	5	335.10	16.1	335.44	335.00	-11.1	35,375	-0.03%
2020/02/11	2	330.25	13	331.69	331.50	-11	35,176	-0.03%
2020/02/10	6	325.17	3	323.33	327.50	3	35,189	0.01%
2020/02/07	15	328.17	7	328.29	328.00	8	35,047	0.02%
2020/02/06	9	330.22	11	331.05	332.50	-2	35,103	-0.01%
2020/02/05	4	326.88	9	327.78	327.50	-5	35,363	-0.01%
2020/02/04	3	320.67	29	323.28	325.00	-26	35,255	-0.07%
2020/02/03	29.2	314.87	30.6	314.28	315.00	-1.4	35,073	0.00%
2020/01/31	16.2	320.86	53	321.14	320.00	-36.8	34,623	-0.11%
2020/01/30	55.1	321.71	15.2	319.16	316.50	39.9	34,194	0.12%
2020/01/20	17	333.56	0	0.00	333.00	17	32,441	0.05%
2020/01/17	26	333.44	5	333.00	333.00	21	32,276	0.07%
2020/01/16	49	331.85	11	335.23	334.50	38	31,895	0.12%
2020/01/15	40.1	339.92	5	341.70	340.00	35.1	31,453	0.11%
2020/01/14	4	345.25	32	345.44	346.00	-28	31,096	-0.09%
2020/01/13	6	339.58	14	341.75	341.50	-8	31,170	-0.03%
2020/01/10	13	337.19	28	339.09	339.50	-15	31,411	-0.05%
2020/01/09	2	335.25	32	336.77	337.50	-30	31,631	-0.09%
2020/01/08	7	326.07	9	329.89	329.50	-2	31,778	-0.01%
2020/01/07	40.2	329.12	18	329.36	329.50	22.2	31,785	0.07%
2020/01/06	51.1	332.90	7	332.00	332.00	44.1	31,715	0.14%
2020/01/03	24	338.67	25	343.46	339.50	-1	31,540	0.00%
2020/01/02	6	336.25	16	337.66	339.00	-10	31,430	-0.03%
2019/12/31	13	331.20	1	331.00	331.00	12	31,193	0.04%
2019/12/30	21	335.12	6	336.25	334.50	15	31,399	0.05%
2019/12/27	1	337.50	10	336.75	338.00	-9	31,572	-0.03%
2019/12/26	3.2	332.88	1	333.00	333.00	2.2	31,782	0.01%
2019/12/25	6	331.92	2	332.00	333.00	4	32,786	0.01%
2019/12/24	2.2	333.00	2	332.25	332.00	0.2	33,269	0.00%
2019/12/23	5.3	331.01	7	332.36	334.00	-1.7	33,544	-0.01%
2019/12/20	84.1	330.89	28	329.00	329.00	56.1	33,452	0.17%
2019/12/19	70	337.49	20	335.00	335.00	50	32,420	0.15%
2019/12/18	10	342.95	6.1	343.37	344.50	4	31,724	0.01%
2019/12/17	6	339.25	3	343.00	345.00	3	31,795	0.01%
2019/12/16	3.6	336.74	1	336.50	336.00	2.6	31,536	0.01%
2019/12/13	13	339.65	15.1	341.19	339.00	-2.1	31,772	-0.01%
2019/12/12	5.1	330.52	81	329.07	331.50	-75.9	31,264	-0.24%
2019/12/11	3	316.01	61	318.27	319.00	-58	30,929	-0.19%
2019/12/10	4	313.63	3	314.33	313.50	1	30,843	0.00%
2019/12/09	4	315.38	15	315.77	316.00	-11	31,103	-0.04%
2019/12/06	0	0.00	3	313.67	313.00	-3	31,204	-0.01%
2019/12/05	9	311.44	34	310.90	312.00	-25	31,196	-0.08%
2019/12/04	15	304.60	4	306.00	306.00	11	31,045	0.04%
2019/12/03	3.1	305.58	2.1	306.33	307.00	1	31,433	0.00%
2019/12/02	3	307.50	0	0.00	307.50	3	31,397	0.01%
2019/11/29	16.2	306.20	7	305.14	305.00	9.2	31,426	0.03%
2019/11/28	3	309.17	4	310.25	309.50	-1	31,154	0.00%
2019/11/27	2	309.25	5	310.60	311.00	-3	31,422	-0.01%
2019/11/26	1	309.50	0	0.00	307.00	1	31,441	0.00%
2019/11/25	5	309.00	1	310.00	307.00	4	30,007	0.01%
2019/11/22	4	308.75	1	309.00	309.00	3	30,519	0.01%
2019/11/21	11	308.36	13	308.46	311.00	-2	30,634	-0.01%
2019/11/20	0	313.50	1	313.00	313.50	-1	30,402	0.00%
2019/11/19	0	0.00	20	314.33	315.00	-20	30,394	-0.07%
2019/11/18	0.1	311.00	8.1	310.57	311.00	-8	30,206	-0.03%
2019/11/15	4	304.88	15.8	306.62	307.00	-11.8	30,227	-0.04%
2019/11/14	5.1	302.73	1	303.50	303.50	4.1	30,148	0.01%
2019/11/13	2	301.75	3	304.00	304.00	-1	30,309	0.00%
2019/11/12	0	0.00	2	303.75	305.00	-2	30,466	-0.01%
2019/11/11	28.1	301.96	11	302.64	301.00	17.1	30,761	0.06%
2019/11/08	6	306.25	1	307.00	305.50	5	30,561	0.02%
2019/11/07	3	307.67	13	307.69	309.00	-10	30,497	-0.03%
2019/11/06	2	309.00	5	310.40	311.00	-3	30,521	-0.01%
2019/11/05	1.1	309.14	1	309.00	310.50	0.1	30,643	0.00%
2019/11/04	3.1	304.10	41.1	304.90	307.00	-38	31,085	-0.12%
2019/11/01	2	297.00	0	0.00	299.00	2	31,197	0.01%
2019/10/31	5	300.00	13	299.31	298.50	-8	31,595	-0.03%
2019/10/30	15	298.33	11.2	298.66	299.50	3.8	31,413	0.01%
2019/10/29	0.3	298.50	12	297.79	298.50	-11.7	31,401	-0.04%
2019/10/24	3	291.83	1	294.50	293.00	2	31,088	0.01%
2019/10/23	8.1	291.10	7	292.72	293.00	1.1	31,111	0.00%
2019/10/22	2.3	292.70	2	292.50	294.00	0.3	31,029	0.00%
2019/10/21	6.1	289.69	2	290.00	290.00	4.1	31,083	0.01%
2019/10/18	7.4	291.64	1	293.00	293.00	6.4	31,031	0.02%
2019/10/17	11.1	292.70	1	295.00	293.50	10.1	31,275	0.03%
2019/10/16	16	294.53	0	0.00	296.50	16	30,951	0.05%
2019/10/15	6	294.00	27.5	294.09	293.50	-21.5	30,706	-0.07%
2019/10/14	11	290.68	3.6	290.82	290.00	7.4	30,429	0.02%
2019/10/09	28.2	282.67	0	0.00	282.00	28.2	30,147	0.09%
2019/10/08	7	284.50	59	284.71	286.50	-52	29,959	-0.17%
2019/10/07	1	278.50	0	0.00	278.00	1	29,891	0.00%
2019/10/04	12	276.00	0	0.00	276.50	12	29,996	0.04%
2019/10/03	17.2	274.70	4	276.13	276.50	13.2	29,684	0.04%
2019/10/02	4	279.88	5	280.59	279.50	-1	29,616	0.00%
2019/10/01	1	278.50	67	277.69	280.00	-66	29,510	-0.22%
2019/09/27	3	271.83	12	272.17	272.00	-9	28,606	-0.03%
2019/09/26	4	267.00	18.4	268.40	268.00	-14.4	28,410	-0.05%
2019/09/25	2.1	262.57	6.4	265.50	266.00	-4.4	28,314	-0.02%
2019/09/24	6	262.75	0	0.00	265.00	6	29,068	0.02%
2019/09/23	10	263.35	1	263.50	264.00	9	29,096	0.03%
2019/09/20	5	264.20	0	0.00	264.00	5	29,578	0.02%
2019/09/19	14	264.50	7	268.00	265.00	7	29,307	0.02%
2019/09/18	0	0.00	52	268.58	267.00	-52	29,362	-0.18%
2019/09/17	0	0.00	4	266.50	265.00	-4	29,290	-0.01%
2019/09/16	1	262.50	45	265.47	265.50	-44	29,849	-0.15%
2019/09/12	10	262.40	0	0.00	262.50	10	29,936	0.03%
2019/09/11	4	261.25	19	263.55	263.00	-15	30,339	-0.05%
2019/09/10	8.1	261.44	3	261.83	261.50	5.1	30,212	0.02%
2019/09/09	0	0.00	7.1	265.49	265.00	-7.1	30,573	-0.02%
2019/09/06	0.2	262.50	3	264.00	263.50	-2.8	30,818	-0.01%
2019/09/05	0	0.00	29.1	262.69	263.00	-29.1	30,945	-0.09%
2019/09/04	1	255.50	9.9	257.20	257.50	-8.9	30,627	-0.03%
2019/09/03	15	253.73	0	0.00	254.00	15	30,784	0.05%
2019/09/02	6	257.42	2	256.75	257.50	4	30,944	0.01%
2019/08/30	0	0.00	12	257.71	259.00	-12	31,277	-0.04%
2019/08/29	2.1	251.32	3	253.50	254.00	-1	31,177	0.00%
2019/08/28	3	252.17	3	252.33	252.00	0	31,257	0.00%
2019/08/27	6	248.92	2	249.75	250.00	4	31,523	0.01%
2019/08/26	17.2	249.04	3	250.50	248.50	14.2	31,453	0.05%
2019/08/23	1	253.00	10	253.00	254.00	-9	31,400	-0.03%
2019/08/22	2	255.50	3	257.50	254.00	-1	31,606	0.00%
2019/08/20	2	253.50	5	254.20	254.50	-3	33,082	-0.01%
2019/08/19	2	252.50	2	253.00	252.00	0	33,349	0.00%
2019/08/16	13	250.69	4.2	250.90	250.00	8.8	33,926	0.03%
2019/08/15	12	247.54	6	247.17	248.00	6	34,080	0.02%
2019/08/14	14	250.36	22	252.95	249.50	-8	34,953	-0.02%
2019/08/13	18	247.56	2	247.50	246.50	16	35,018	0.05%
2019/08/12	7	251.71	1	251.50	251.00	6	35,277	0.02%
2019/08/08	4	251.63	15	252.57	253.50	-11	35,408	-0.03%
2019/08/07	56	248.18	36	248.01	248.00	20	35,527	0.06%
2019/08/06	22	244.05	18	245.69	248.50	4	35,787	0.01%
2019/08/05	15.2	248.27	9	246.50	246.50	6.2	35,281	0.02%
2019/08/02	18.1	251.59	4	251.50	251.50	14.1	34,733	0.04%
2019/08/01	12	256.21	3	256.67	256.50	9	34,392	0.03%
2019/07/31	4	258.25	5.1	259.40	259.50	-1.1	34,318	0.00%
2019/07/30	5	260.80	3	262.00	260.00	2	34,219	0.01%
2019/07/29	9.5	260.95	1	261.00	261.00	8.5	34,388	0.02%
2019/07/26	10	261.55	0	0.00	261.00	10	34,594	0.03%
2019/07/25	10	262.45	6.1	263.67	265.00	4	34,705	0.01%
2019/07/24	2	263.75	3	265.50	265.00	-1	34,761	0.00%
2019/07/23	6	263.75	4	264.74	264.00	2	34,884	0.01%
2019/07/22	12	263.00	21	263.26	264.00	-9	35,188	-0.03%
2019/07/19	1	260.00	21	260.26	259.00	-20	35,203	-0.06%
2019/07/18	8	253.38	0	0.00	254.00	8	34,649	0.02%
2019/07/17	6	252.59	4	253.00	252.00	2	34,724	0.01%
2019/07/16	4	256.00	6	256.00	256.00	-2	34,713	-0.01%
2019/07/15	0	0.00	27	253.78	254.50	-27	35,101	-0.08%
2019/07/12	0	0.00	11	251.09	250.50	-11	35,239	-0.03%
2019/07/11	2	249.00	17.1	249.32	250.00	-15.1	35,478	-0.04%
2019/07/10	2	244.75	10	245.80	247.00	-8	35,287	-0.02%
2019/07/08	4.1	241.27	1	242.50	242.50	3.1	35,128	0.01%
2019/07/05	26	242.58	0	0.00	243.00	26	35,080	0.07%
2019/07/03	25.2	243.42	2	243.25	242.50	23.2	35,211	0.07%
2019/07/02	3	248.50	10	249.05	249.00	-7	35,473	-0.02%
2019/07/01	10	246.25	47.2	247.49	248.50	-37.2	35,486	-0.10%
2019/06/28	13	239.00	1.1	239.05	239.00	12	34,784	0.03%
2019/06/27	3	238.83	10	239.60	240.50	-7	34,940	-0.02%
2019/06/26	12.2	234.84	2	234.75	234.50	10.2	34,710	0.03%
2019/06/25	35	238.87	5	239.00	238.50	30	34,483	0.09%
2019/06/24	40	241.03	0	0.00	241.00	40	34,384	0.12%
2019/06/21	2	247.75	64	248.27	248.50	-62	33,994	-0.18%
2019/06/20	4	242.75	9	244.11	245.00	-5	33,296	-0.02%
2019/06/19	9	241.94	55.2	242.66	244.00	-46.2	33,047	-0.14%
2019/06/18	0	0.00	0.2	236.00	235.50	-0.2	32,647	0.00%
2019/06/17	12.1	233.21	2.4	234.08	233.00	9.7	32,554	0.03%
2019/06/14	14.1	237.78	11	237.86	236.00	3.1	31,946	0.01%
2019/06/13	26.1	241.27	1	241.50	240.00	25.1	31,861	0.08%
2019/06/12	2	245.50	11	245.73	246.00	-9	31,873	-0.03%
2019/06/11	0	0.00	21	243.90	244.50	-21	31,664	-0.07%
2019/06/10	11	236.77	28.2	238.09	240.00	-17.2	31,473	-0.05%
2019/06/06	13	230.85	1	231.50	232.00	12	31,277	0.04%
2019/06/05	12	237.17	5	234.90	235.00	7	31,087	0.02%
2019/06/04	18	235.11	45	234.18	233.00	-27	30,971	-0.09%
2019/06/03	5	237.40	8	236.44	238.00	-3	30,849	-0.01%
2019/05/31	82	235.52	16	234.34	235.50	66	30,672	0.22%
2019/05/30	6	230.08	1	230.00	231.00	5	30,282	0.02%
2019/05/29	8	229.56	2	227.50	229.50	6	30,468	0.02%
2019/05/28	6.1	231.09	6	231.00	230.50	0.1	30,613	0.00%
2019/05/27	8	232.31	10	231.00	231.00	-2	29,435	-0.01%
2019/05/24	12	232.42	9	232.67	233.00	3	29,245	0.01%
2019/05/23	25.1	230.82	32	230.50	230.00	-6.9	29,012	-0.02%
2019/05/22	7	238.43	17	238.65	238.00	-10	28,597	-0.03%
2019/05/21	29.1	234.59	8	234.88	234.00	21.1	28,528	0.07%
2019/05/20	17	241.32	12	241.29	238.00	5	27,471	0.02%
2019/05/17	29	246.38	16	242.72	241.50	13	27,101	0.05%
2019/05/16	14	247.50	4	247.75	247.00	10	26,831	0.04%
2019/05/15	8	250.13	2	250.25	249.00	6	26,730	0.02%
2019/05/14	14	247.00	21	248.74	248.50	-7	26,593	-0.03%
2019/05/13	33	251.53	20	251.83	250.50	13	26,332	0.05%
2019/05/10	14	255.96	5	256.00	256.00	9	27,166	0.03%
2019/05/09	20.1	257.03	8	256.56	256.50	12.1	27,602	0.04%
2019/05/08	1	260.50	2	260.50	260.00	-1	27,727	0.00%
2019/05/07	0	0.00	12	261.75	262.50	-12	27,735	-0.04%
2019/05/06	34	259.12	18	259.56	259.00	16	28,085	0.06%
2019/05/03	13	264.23	26	263.48	265.00	-13	27,979	-0.05%
2019/05/02	4	259.00	2	262.00	259.00	2	27,760	0.01%
2019/04/30	4	258.38	2	259.25	259.00	2	27,790	0.01%
2019/04/29	3	259.67	213.1	259.50	259.50	-210.1	27,717	-0.76%	大賣/鉅額交易
2019/04/26	46.1	260.17	10	259.95	260.00	36.1	28,026	0.13%
2019/04/25	1	267.50	3	267.50	267.50	-2	27,587	-0.01%
2019/04/24	213	268.50	2	270.00	269.00	211	27,530	0.77%	大買/鉅額交易
2019/04/23	0	0.00	4	267.88	268.00	-4	27,738	-0.01%
2019/04/22	3	265.33	10	265.90	266.00	-7	27,610	-0.03%
2019/04/19	13	265.08	13	266.03	264.50	0	27,662	0.00%
2019/04/18	13	265.27	15	264.57	264.50	-2	27,265	-0.01%
2019/04/17	0	0.00	33	260.94	261.50	-33	27,403	-0.12%
2019/04/16	0	0.00	3	257.00	257.00	-3	27,151	-0.01%
2019/04/15	3	255.50	10	255.65	255.50	-7	27,414	-0.03%
2019/04/12	1.1	251.95	0	0.00	252.00	1.1	28,226	0.00%
2019/04/11	11.1	252.05	2	252.50	252.00	9.1	28,568	0.03%
2019/04/10	11	253.09	4	254.13	254.00	7	28,702	0.02%
2019/04/09	0	0.00	8	253.63	254.00	-8	28,762	-0.03%
2019/04/08	0.2	252.00	6	251.83	253.00	-5.8	28,748	-0.02%
2019/04/03	1	247.00	6	248.08	246.50	-5	28,270	-0.02%
2019/04/02	0.4	246.00	1	247.50	246.00	-0.6	28,177	0.00%
2019/04/01	8	246.19	8	250.44	245.50	0	28,159	0.00%
2019/03/29	4	240.75	27	244.19	245.50	-23	27,657	-0.08%
2019/03/28	5	240.30	5	242.00	242.00	0	27,912	0.00%
2019/03/27	15	241.00	0	0.00	241.50	15	28,265	0.05%
2019/03/26	1	244.00	3	243.50	244.00	-2	28,279	-0.01%
2019/03/25	17.2	240.98	2	242.00	241.50	15.2	28,450	0.05%
2019/03/22	14	247.86	4.1	248.10	248.50	9.9	28,447	0.03%
2019/03/21	0	0.00	30.3	244.34	245.50	-30.3	28,709	-0.11%
2019/03/20	2	240.00	11	241.77	242.00	-9	28,808	-0.03%
2019/03/19	5	238.40	5	240.40	240.50	0	28,867	0.00%
2019/03/18	0	0.00	18	240.08	241.00	-18	29,082	-0.06%
2019/03/15	0	0.00	29	238.03	239.00	-29	28,958	-0.10%
2019/03/14	19	234.66	2	238.50	234.50	17	28,816	0.06%
2019/03/13	3	234.33	5	236.20	237.00	-2	29,199	-0.01%
2019/03/12	1	236.00	28	235.11	235.50	-27	29,571	-0.09%
2019/03/11	8	228.38	1	230.00	230.50	7	29,841	0.02%
2019/03/08	47	230.67	35	230.43	230.00	12	30,210	0.04%
2019/03/07	0	0.00	1	235.00	234.00	-1	30,772	0.00%
2019/03/06	1	233.50	2	235.00	234.00	-1	31,226	0.00%
2019/03/05	13	233.27	5.1	233.02	233.00	7.9	31,294	0.03%
2019/03/04	12	236.13	22	235.21	235.50	-10	31,360	-0.03%
2019/02/27	2	237.50	1	239.00	239.00	1	31,209	0.00%
2019/02/26	3	236.83	6	239.33	239.50	-3	30,872	-0.01%
2019/02/25	3	236.67	4	238.75	238.00	-1	30,829	0.00%
2019/02/22	2	234.00	2	235.00	236.50	0	31,016	0.00%
2019/02/21	0	0.00	3	236.33	236.50	-3	31,342	-0.01%
2019/02/20	5	232.70	23	233.11	234.50	-18	31,595	-0.06%
2019/02/19	1	229.00	1	230.00	229.00	0	31,867	0.00%
2019/02/18	0	0.00	6	230.25	230.00	-6	31,959	-0.02%
2019/02/14	5	227.50	0	0.00	227.00	5	32,239	0.02%
2019/02/13	4	228.88	1	230.00	229.00	3	32,233	0.01%
2019/02/12	0	0.00	8.8	229.91	230.00	-8.8	32,143	-0.03%
2019/02/11	0	0.00	49	228.32	228.00	-49	32,066	-0.15%
2019/01/30	30.1	220.59	0	0.00	221.00	30.1	31,335	0.10%
2019/01/29	25	222.22	2	222.50	222.50	23	31,098	0.07%
2019/01/28	1	228.00	3.3	229.06	229.00	-2.3	30,837	-0.01%
2019/01/25	2	225.25	19	226.18	226.00	-17	30,916	-0.05%
2019/01/24	0	0.00	2	222.50	222.50	-2	30,838	-0.01%
2019/01/23	25	220.02	1	222.00	220.50	24	31,354	0.08%
2019/01/22	2	219.75	7	222.57	223.00	-5	31,557	-0.02%
2019/01/21	3	221.00	7	221.79	221.00	-4	31,383	-0.01%
2019/01/18	8	218.25	2	219.00	218.50	6	31,533	0.02%
2019/01/17	0	0.00	6.1	220.17	220.50	-6.1	31,964	-0.02%
2019/01/16	7	217.86	1	219.00	217.50	6	32,350	0.02%
2019/01/15	4	216.88	14	219.64	221.00	-10	32,413	-0.03%
2019/01/14	7	218.00	2	218.50	218.50	5	32,253	0.02%
2019/01/11	1	219.50	1.2	220.42	220.50	-0.2	32,432	0.00%
2019/01/10	2	215.00	0	0.00	216.00	2	32,392	0.01%
2019/01/09	0	0.00	2	214.75	215.50	-2	32,755	-0.01%
2019/01/08	0	0.00	7	210.57	211.00	-7	32,614	-0.02%
2019/01/07	4	212.88	40.1	212.14	213.00	-36.1	32,940	-0.11%
2019/01/04	27.2	208.71	6	211.17	208.00	21.2	33,136	0.06%
2019/01/03	3	215.36	1	215.00	215.50	2	33,613	0.01%
2019/01/02	25.1	221.16	9	219.61	219.50	16.1	33,526	0.05%
2018/12/28	0	0.00	11	224.64	225.50	-11	33,826	-0.03%
2018/12/27	4	221.38	8	222.44	223.00	-4	34,005	-0.01%
2018/12/26	10	216.70	1	219.00	216.50	9	34,253	0.03%
2018/12/25	10	215.66	6	216.92	217.50	4	34,399	0.01%
2018/12/24	4	220.13	0	0.00	220.00	4	34,716	0.01%
2018/12/21	1	219.00	4	221.38	223.50	-3	35,278	-0.01%
2018/12/20	11	221.32	0.1	222.50	221.00	11	35,193	0.03%
2018/12/19	0	0.00	12	224.67	225.50	-12	35,022	-0.03%
2018/12/18	0	0.00	2.1	222.50	222.50	-2.1	35,038	-0.01%
2018/12/17	0	0.00	6	224.58	223.50	-6	35,117	-0.02%
2018/12/14	17	221.56	0	0.00	222.50	17	35,295	0.05%
2018/12/13	10	225.60	2	226.50	226.00	8	35,638	0.02%
2018/12/12	1	224.50	13	225.31	226.50	-12	35,669	-0.03%
2018/12/11	1	219.00	2	222.75	222.50	-1	35,640	0.00%
2018/12/07	0	0.00	1	221.00	221.00	-1	36,117	0.00%
2018/12/06	12.1	220.17	3	220.00	220.00	9.1	36,331	0.02%
2018/12/05	19.1	225.74	1	226.00	226.00	18.1	36,233	0.05%
2018/12/04	1	231.50	7	233.50	234.00	-6	36,215	-0.02%
2018/12/03	0	0.00	25	233.30	235.00	-25	36,196	-0.07%
2018/11/30	6.2	227.08	4	227.50	225.50	2.2	36,035	0.01%
2018/11/29	37	229.09	8.3	229.61	229.00	28.7	35,850	0.08%
2018/11/28	3	222.00	27	225.87	226.50	-24	35,682	-0.07%
2018/11/27	2	219.75	3	222.33	224.00	-1	35,720	0.00%
2018/11/26	0	0.00	2	223.00	223.00	-2	36,427	-0.01%
2018/11/23	2.3	218.57	7	218.79	218.50	-4.7	36,731	-0.01%
2018/11/22	2	219.25	15	219.40	219.00	-13	37,430	-0.03%
2018/11/21	38	218.17	0	0.00	219.00	38	37,676	0.10%
2018/11/20	17	218.18	1	220.00	218.00	16	37,341	0.04%
2018/11/19	21.1	222.50	4	222.00	222.00	17.1	36,906	0.05%
2018/11/16	35	227.23	10.1	226.01	226.00	25	36,377	0.07%
2018/11/15	6	229.00	6	231.25	231.00	0	35,810	0.00%
2018/11/14	2	228.50	4	230.38	228.50	-2	35,673	-0.01%
2018/11/13	11	225.55	6	227.42	227.50	5	35,623	0.01%
2018/11/12	2	230.00	6	234.08	231.50	-4	35,349	-0.01%
2018/11/09	10.1	231.80	0	0.00	231.00	10.1	35,281	0.03%
2018/11/08	3	236.33	5	236.60	236.50	-2	35,214	-0.01%
2018/11/07	5	233.20	5	235.70	234.00	0	35,094	0.00%
2018/11/06	4	232.75	4	235.25	234.50	0	34,818	0.00%
2018/11/05	4	232.63	0	0.00	235.00	4	34,578	0.01%
2018/11/02	9	234.50	4	236.38	236.50	5	34,406	0.01%
2018/11/01	1	233.00	11.1	236.22	235.50	-10.1	34,300	-0.03%
2018/10/31	0	0.00	12.1	231.76	234.00	-12.1	34,006	-0.04%
2018/10/30	5	222.50	13	224.23	223.00	-8	33,423	-0.02%
2018/10/29	1	223.00	5	221.71	222.50	-4	33,362	-0.01%
2018/10/26	39	218.97	63	219.90	221.00	-24	33,434	-0.07%
2018/10/25	18	220.11	8	220.56	219.50	10	33,290	0.03%
2018/10/24	7	228.64	2	230.25	229.50	5	32,503	0.02%
2018/10/23	15	231.50	3.3	230.09	230.00	11.8	32,145	0.04%
2018/10/22	10	232.75	3.1	234.54	237.00	7	32,051	0.02%
2018/10/19	6	230.58	13	234.27	236.00	-7	32,078	-0.02%
2018/10/18	3	236.00	7	236.71	236.50	-4	31,964	-0.01%
2018/10/17	16	239.75	9.2	242.34	238.50	6.9	31,994	0.02%
2018/10/16	0	0.00	5.5	236.36	237.00	-5.5	32,157	-0.02%
2018/10/15	10	231.60	3	230.50	230.50	7	33,254	0.02%
2018/10/12	9	230.50	9.5	231.26	237.00	-0.5	33,283	0.00%
2018/10/11	53.1	230.15	38	228.99	227.50	15.1	33,261	0.05%
2018/10/09	2	244.25	0.2	245.00	244.00	1.8	32,062	0.01%
2018/10/08	46.1	243.53	18	243.50	243.50	28.1	31,849	0.09%
2018/10/05	29	249.71	13	250.08	250.00	16	31,508	0.05%
2018/10/04	25	254.94	9	254.06	254.00	16	31,236	0.05%
2018/10/03	1	257.50	6	259.42	260.00	-5	30,961	-0.02%
2018/10/02	28.2	258.40	8	257.50	257.50	20.2	30,877	0.07%
2018/10/01	0	0.00	3	263.17	263.00	-3	30,924	-0.01%
2018/09/28	26	262.92	0	0.00	262.50	26	31,075	0.08%
2018/09/27	0	0.00	15	264.83	265.00	-15	30,719	-0.05%
2018/09/26	0.1	263.00	3	262.67	263.50	-2.9	30,334	-0.01%
2018/09/25	4	261.88	32	262.72	263.50	-28	30,398	-0.09%
2018/09/21	3	258.83	2	261.25	261.50	1	30,551	0.00%
2018/09/20	6	258.08	3.4	260.45	260.00	2.6	30,582	0.01%
2018/09/19	12.2	257.52	12	259.13	258.00	0.2	30,735	0.00%
2018/09/18	31	255.84	3	254.50	254.50	28	30,430	0.09%
2018/09/17	22	259.80	21	257.50	258.00	1	30,582	0.00%
2018/09/14	10	261.00	8.4	260.10	261.00	1.6	30,987	0.01%
2018/09/13	47.1	256.17	10	256.60	255.00	37.1	31,093	0.12%
2018/09/12	4	258.38	4	259.75	260.50	0	31,010	0.00%
2018/09/11	46.1	259.71	1	259.00	260.00	45.1	31,058	0.15%
2018/09/10	4	263.50	27.2	264.85	264.50	-23.2	31,505	-0.07%
2018/09/07	0	0.00	34	263.01	264.00	-34	31,635	-0.11%
2018/09/06	6	262.08	5	267.50	261.00	1	31,607	0.00%
2018/09/05	2	259.50	43	262.50	264.00	-41	31,614	-0.13%
2018/09/04	7.2	257.36	0	0.00	257.50	7.2	31,370	0.02%
2018/09/03	26.1	258.91	4	259.75	257.00	22.1	31,166	0.07%
2018/08/31	42.1	255.56	1	256.00	256.00	41.1	31,124	0.13%
2018/08/30	10	263.50	25	265.28	263.50	-15	30,395	-0.05%
2018/08/29	2	256.25	70.1	256.32	259.00	-68.1	30,087	-0.23%
2018/08/28	0	0.00	27.2	249.13	249.50	-27.2	29,601	-0.09%
2018/08/27	2	245.25	0	0.00	245.00	2	29,510	0.01%
2018/08/24	1	243.50	3	245.17	243.50	-2	29,809	-0.01%
2018/08/23	1.1	244.46	5	244.10	244.50	-3.9	31,180	-0.01%
2018/08/22	2	242.50	1	242.00	242.00	1	31,761	0.00%
2018/08/20	4	238.13	2	239.50	239.50	2	31,991	0.01%
2018/08/16	12	238.29	4	239.00	239.00	8	31,902	0.03%
2018/08/15	5	239.90	2	241.50	241.50	3	32,029	0.01%
2018/08/14	1	244.00	7	244.36	243.50	-6	32,095	-0.02%
2018/08/13	37	240.41	2	240.50	240.50	35	32,080	0.11%
2018/08/10	4	245.00	0	0.00	245.00	4	32,252	0.01%
2018/08/09	1	248.00	3	247.67	247.00	-2	32,450	-0.01%
2018/08/08	0	0.00	13	246.46	247.50	-13	32,444	-0.04%
2018/08/07	31	243.02	1	244.50	241.50	30	32,435	0.09%
2018/08/06	2.6	244.73	2	245.25	245.50	0.6	32,428	0.00%
2018/08/03	1	247.00	2	246.25	247.00	-1	32,568	0.00%
2018/08/02	3	246.50	0	0.00	244.50	3	32,607	0.01%
2018/08/01	10	248.00	5.1	247.69	248.00	4.9	32,821	0.01%
2018/07/31	0	0.00	5	245.60	246.00	-5	32,997	-0.02%
2018/07/30	0	0.00	1	245.00	245.50	-1	32,923	0.00%
2018/07/27	1	243.00	9	243.67	244.50	-8	33,017	-0.02%
2018/07/26	2	241.50	0	0.00	241.00	2	33,123	0.01%
2018/07/25	2	239.00	0	0.00	240.50	2	33,250	0.01%
2018/07/24	2	239.50	4	240.38	241.00	-2	33,366	-0.01%
2018/07/23	0	0.00	25	243.46	241.00	-25	33,482	-0.07%
2018/07/20	2	236.00	116.4	235.62	237.50	-114.4	33,414	-0.34%	大賣/鉅額交易
2018/07/19	0	0.00	16	225.94	224.50	-16	32,463	-0.05%
2018/07/18	0	0.00	1.2	223.42	223.00	-1.2	32,412	0.00%
2018/07/17	4.4	221.54	0	0.00	221.50	4.4	32,829	0.01%
2018/07/16	0	0.00	2	224.50	223.50	-2	34,591	-0.01%
2018/07/13	0	0.00	8	223.75	224.50	-8	34,853	-0.02%
2018/07/12	0	0.00	5	221.50	220.50	-5	35,054	-0.01%
2018/07/11	11	218.91	11	219.55	220.00	0	35,369	0.00%
2018/07/10	0	0.00	0.5	222.00	222.00	-0.5	35,343	0.00%
2018/07/09	1	223.00	53	221.47	221.50	-52	35,335	-0.15%
2018/07/06	0	0.00	2	217.50	217.00	-2	34,988	-0.01%
2018/07/05	3.2	214.06	5	214.50	214.50	-1.8	34,825	-0.01%
2018/07/04	1	216.50	1	217.50	216.00	0	34,940	0.00%
2018/07/03	5	214.20	3	215.67	214.50	2	35,262	0.01%
2018/07/02	19.1	215.71	14	214.64	214.00	5.1	35,380	0.01%
2018/06/29	3	212.50	6	215.92	216.50	-3	35,116	-0.01%
2018/06/28	11	212.00	0	0.00	212.00	11	34,561	0.03%
2018/06/27	10.2	213.07	3	213.00	213.00	7.2	34,197	0.02%
2018/06/26	26.4	214.54	14	214.50	214.50	12.4	34,118	0.04%
2018/06/25	22	219.02	8	218.25	218.00	14	33,893	0.04%
2018/06/22	17	225.00	19	227.18	227.50	-2	33,591	-0.01%
2018/06/21	8	226.44	10	226.60	226.50	-2	33,470	-0.01%
2018/06/20	11.1	224.38	12	225.88	226.00	-1	33,799	0.00%
2018/06/19	14.3	224.57	6	225.00	225.00	8.3	33,570	0.02%
2018/06/15	4	224.50	28.2	230.01	231.00	-24.2	33,033	-0.07%
2018/06/14	11.3	227.51	2	226.50	226.50	9.3	32,572	0.03%
2018/06/13	0	0.00	22.6	231.36	232.00	-22.6	32,313	-0.07%
2018/06/12	4	224.25	25	227.56	229.00	-21	32,759	-0.06%
2018/06/11	4.1	225.40	1	226.00	226.00	3.1	32,578	0.01%
2018/06/08	7.1	226.94	1	227.00	227.00	6.1	32,607	0.02%
2018/06/07	1.1	228.14	52	230.52	230.00	-51	32,765	-0.16%
2018/06/06	1	229.50	5	229.50	230.00	-4	32,750	-0.01%
2018/06/05	1	228.00	9.1	228.12	229.00	-8.1	32,574	-0.02%
2018/06/04	0	0.00	6	228.58	229.00	-6	32,455	-0.02%
2018/06/01	2	225.00	3	224.67	224.00	-1	32,440	0.00%
2018/05/31	4	221.63	21.1	221.96	224.00	-17.1	32,409	-0.05%
2018/05/30	20	221.38	11	221.32	221.00	9	31,255	0.03%
2018/05/29	14	224.54	5	224.80	225.00	9	31,011	0.03%
2018/05/28	3	227.00	2	227.25	227.00	1	31,243	0.00%
2018/05/25	0	0.00	1	228.50	228.50	-1	31,628	0.00%
2018/05/24	3	229.50	1	229.00	229.00	2	31,951	0.01%
2018/05/23	1	230.00	2	230.25	228.50	-1	32,176	0.00%
2018/05/22	0	0.00	2	231.75	229.00	-2	32,384	-0.01%
2018/05/21	4.2	226.14	4	228.88	229.00	0.2	33,201	0.00%
2018/05/18	9.1	224.12	3	223.50	223.50	6.1	33,520	0.02%
2018/05/17	11	228.09	5.2	226.56	226.50	5.8	34,144	0.02%
2018/05/16	1	229.00	0	0.00	230.50	1	34,198	0.00%
2018/05/15	16	231.97	1	230.50	230.50	15	35,284	0.04%
2018/05/14	21.3	232.98	1	233.50	233.00	20.3	36,592	0.06%
2018/05/11	1	233.50	19	232.45	233.00	-18	36,958	-0.05%
2018/05/10	1	231.00	6	230.42	229.50	-5	36,874	-0.01%
2018/05/09	1	228.50	4	229.75	229.50	-3	36,923	-0.01%
2018/05/08	0	228.00	18	226.06	228.00	-18	37,064	-0.05%
2018/05/07	2.1	223.54	3	224.50	223.50	-1	37,006	0.00%
2018/05/04	0	0.00	8	222.63	223.00	-8	37,110	-0.02%
2018/05/03	5	220.21	4	220.50	220.50	1	37,294	0.00%
2018/05/02	11	224.27	9	225.50	223.00	2	37,478	0.01%
2018/04/30	3	226.00	16.1	225.89	227.00	-13.1	37,532	-0.03%
2018/04/27	11	222.50	11	222.45	223.50	0	37,613	0.00%
2018/04/26	12.3	222.67	7	222.29	222.00	5.3	37,760	0.01%
2018/04/25	63	224.97	3	225.00	225.00	60	37,796	0.16%
2018/04/24	17	226.59	37	226.35	227.00	-20	37,849	-0.05%
2018/04/23	14	226.54	11	226.36	226.50	3	37,800	0.01%
2018/04/20	115	229.67	6	230.25	229.00	109	36,980	0.29%	大買/鉅額交易
2018/04/19	2	243.00	18	243.31	244.50	-16	35,299	-0.05%
2018/04/18	1	236.50	12.2	240.70	238.00	-11.2	35,126	-0.03%
2018/04/17	84	239.02	6	238.00	238.00	78	34,926	0.22%
2018/04/16	4	242.89	9	242.94	243.50	-5	34,607	-0.01%
2018/04/13	19	244.92	7	244.71	244.50	12	34,619	0.03%
2018/04/12	13	244.62	3	246.17	245.00	10	34,627	0.03%
2018/04/11	0	0.00	4	247.88	248.00	-4	34,661	-0.01%
2018/04/10	1	247.50	7	247.79	245.50	-6	34,785	-0.02%
2018/04/09	3	244.33	4	246.25	245.00	-1	34,854	0.00%
2018/04/03	9	243.22	24	243.38	244.00	-15	34,577	-0.04%
2018/04/02	2	246.25	2	248.75	246.50	0	34,396	0.00%
2018/03/31	0	0.00	1	248.50	247.50	-1	34,507	0.00%
2018/03/30	8	246.94	74.1	248.87	246.00	-66.1	34,655	-0.19%
2018/03/29	15.3	243.22	18	246.17	244.00	-2.7	34,601	-0.01%
2018/03/28	28	245.20	4	245.00	245.00	24	34,075	0.07%
2018/03/27	1	247.00	8	249.13	251.00	-7	33,899	-0.02%
2018/03/26	6.1	242.62	12	242.67	243.50	-5.9	33,692	-0.02%
2018/03/23	25	245.28	9	245.83	245.00	16	33,514	0.05%
2018/03/22	14	250.25	10	253.90	251.50	4	33,070	0.01%
2018/03/21	6	251.75	4	252.50	252.50	2	32,862	0.01%
2018/03/20	5	251.90	2.3	253.00	253.00	2.7	33,090	0.01%
2018/03/16	15	251.13	0.4	254.50	255.00	14.6	32,954	0.04%
2018/03/15	9	255.78	1	255.00	255.00	8	32,269	0.02%
2018/03/14	0	0.00	2	256.50	257.00	-2	32,291	-0.01%
2018/03/13	0	0.00	17	257.94	259.00	-17	32,532	-0.05%
2018/03/12	0	0.00	29	252.57	254.00	-29	32,664	-0.09%
2018/03/09	0	0.00	4	250.13	250.50	-4	32,824	-0.01%
2018/03/08	0	0.00	8	250.38	249.50	-8	32,997	-0.02%
2018/03/07	2	247.25	2	247.00	247.00	0	33,036	0.00%
2018/03/06	1	248.00	15.3	248.12	250.00	-14.3	33,170	-0.04%
2018/03/05	1	241.50	5	241.90	241.50	-4	34,461	-0.01%
2018/03/02	10	239.25	0	0.00	240.00	10	34,446	0.03%
2018/03/01	8	242.94	2	243.50	243.00	6	34,659	0.02%
2018/02/27	11	247.77	10	248.65	246.00	1	34,534	0.00%
2018/02/26	67	246.98	4	246.38	246.50	63	34,040	0.19%
2018/02/23	1	242.00	59	244.70	245.00	-58	33,597	-0.17%
2018/02/22	19.1	241.00	7	241.43	239.50	12.1	33,593	0.04%
2018/02/21	5	242.90	5	243.00	242.50	0	33,281	0.00%
2018/02/12	3	235.83	4	236.38	236.50	-1	32,361	0.00%
2018/02/09	62.3	230.82	4	232.50	232.50	58.3	32,079	0.18%
2018/02/08	4	239.38	7.3	239.52	238.50	-3.3	31,259	-0.01%
2018/02/07	20	242.60	3	240.00	240.00	17	31,221	0.05%
2018/02/06	63.2	240.11	87.2	238.28	239.00	-24	30,169	-0.08%
2018/02/05	11	251.36	1	251.00	253.00	10	28,665	0.03%
2018/02/02	6.1	256.45	3	259.67	259.50	3.1	28,141	0.01%
2018/02/01	1	259.50	15	259.80	259.50	-14	28,051	-0.05%
2018/01/31	2	252.75	10	255.75	255.00	-8	27,779	-0.03%
2018/01/30	17	254.47	4	253.00	253.00	13	27,379	0.05%
2018/01/29	22	256.45	8	258.75	258.50	14	27,115	0.05%
2018/01/26	9	254.67	0	0.00	255.00	9	26,890	0.03%
2018/01/25	7	257.93	2	260.25	258.00	5	26,495	0.02%
2018/01/24	18	258.03	0.1	258.00	258.00	17.9	26,090	0.07%
2018/01/23	1	262.50	9	264.89	266.00	-8	25,771	-0.03%
2018/01/22	3	260.67	11	260.14	261.50	-8	25,676	-0.03%
2018/01/19	1	252.50	9	254.72	255.50	-8	25,252	-0.03%
2018/01/18	1	248.50	36	248.26	248.50	-35	24,628	-0.14%
2018/01/17	4	240.75	15	242.53	242.00	-11	24,080	-0.05%
2018/01/16	0	0.00	58	239.99	240.50	-58	23,694	-0.24%
2018/01/15	0	0.00	5	239.30	240.00	-5	23,596	-0.02%
2018/01/12	5	233.80	3	237.00	237.00	2	23,548	0.01%
2018/01/11	43	233.49	10	235.00	235.00	33	23,580	0.14%
2018/01/10	16	237.44	3	238.17	236.50	13	23,554	0.06%
2018/01/09	0	0.00	3	241.00	242.00	-3	23,454	-0.01%
2018/01/08	0	0.00	15	241.93	242.00	-15	23,468	-0.06%
2018/01/05	0	0.00	8	239.56	240.00	-8	23,517	-0.03%
2018/01/04	1	239.00	21	239.43	239.50	-20	23,848	-0.08%
2018/01/03	65	237.00	21	237.19	237.00	44	24,422	0.18%
2018/01/02	2	232.00	10	232.00	232.50	-8	24,194	-0.03%