台積電 (2330)-兆豐-天母券商分點個股進出

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
782
漲跌
▲16
漲幅
+2.09%
成交量
32,539張
產業
上市半導體類股
9592人加入追蹤

立即追蹤
本地時間:14:30

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－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母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
2024/04/26	0.2	785.68	20.1	787.32	782.00	-19.9	43,335	-0.05%
2024/04/25	27	766.93	6.1	766.02	766.00	20.9	45,474	0.05%
2024/04/24	19.1	776.49	18.2	779.21	783.00	0.9	45,451	0.00%
2024/04/23	4.3	755.52	14.4	756.09	754.00	-10.1	45,504	-0.02%
2024/04/22	5.3	745.35	4.4	749.53	742.00	0.9	45,451	0.00%
2024/04/19	96	758.56	26.2	753.70	750.00	69.8	45,029	0.16%
2024/04/18	5	799.46	6.5	804.63	804.00	-1.5	43,123	0.00%
2024/04/17	2.6	798.76	2.3	803.15	804.00	0.2	42,797	0.00%
2024/04/16	23	791.42	5.4	791.19	788.00	17.6	42,440	0.04%
2024/04/15	11.3	806.33	2.1	807.00	806.00	9.2	41,990	0.02%
2024/04/12	2.8	819.94	0.4	822.18	818.00	2.4	41,638	0.01%
2024/04/11	1.3	815.85	2.2	818.96	820.00	-0.8	41,415	0.00%
2024/04/10	1.2	811.51	1.9	815.68	815.00	-0.7	41,251	0.00%
2024/04/09	2	811.02	19	808.83	819.00	-17	41,412	-0.04%
2024/04/08	2.2	784.69	2.2	790.35	783.00	0	40,900	0.00%
2024/04/03	5	780.94	0	0.00	780.00	5	40,670	0.01%
2024/04/02	0	785.29	15.4	787.02	790.00	-15.4	40,580	-0.04%
2024/04/01	6.2	770.24	0.9	775.11	770.00	5.3	40,503	0.01%
2024/03/29	0	0.00	0.3	774.37	779.00	-0.3	40,421	0.00%
2024/03/28	4.1	772.27	0	0.00	769.00	4.1	40,274	0.01%
2024/03/27	1.5	779.67	1	780.01	779.00	0.5	40,132	0.00%
2024/03/26	2	783.50	5.1	789.42	782.00	-3.1	40,235	-0.01%
2024/03/25	2.2	780.56	1.1	786.91	780.00	1.1	40,186	0.00%
2024/03/22	0.2	781.85	6.2	776.56	785.00	-6.1	40,326	-0.02%
2024/03/21	1.2	782.63	13.8	777.88	784.00	-12.6	40,250	-0.03%
2024/03/20	1.3	762.89	0.3	765.00	758.00	1	40,390	0.00%
2024/03/19	4.2	756.54	1	760.00	762.00	3.2	40,358	0.01%
2024/03/18	0.6	762.71	15.2	759.57	764.00	-14.7	40,239	-0.04%
2024/03/15	32.7	764.65	2	766.04	753.00	30.7	40,003	0.08%
2024/03/14	0.1	775.33	0.4	780.50	784.00	-0.3	39,238	0.00%
2024/03/13	1	779.01	4.2	780.93	779.00	-3.1	39,097	-0.01%
2024/03/12	7.4	764.24	3.1	763.44	770.00	4.2	38,832	0.01%
2024/03/11	25.7	768.48	2	777.00	766.00	23.7	38,223	0.06%
2024/03/08	8.2	786.97	5.9	791.92	784.00	2.3	37,515	0.01%
2024/03/07	5.2	763.76	21.5	764.51	760.00	-16.2	36,513	-0.04%
2024/03/06	4.5	722.94	1.4	735.72	735.00	3.1	35,786	0.01%
2024/03/05	10.2	734.73	8.7	735.02	730.00	1.6	35,845	0.00%
2024/03/04	1.6	715.51	50.4	718.45	725.00	-48.9	35,187	-0.14%
2024/03/01	1.3	690.01	1.5	690.53	689.00	-0.2	34,147	0.00%
2024/02/29	4.3	689.54	8.4	691.46	690.00	-4	34,066	-0.01%
2024/02/27	1.8	695.28	3	694.00	698.00	-1.2	33,328	0.00%
2024/02/26	1	697.96	6.1	699.82	698.00	-5	33,020	-0.02%
2024/02/23	11.1	698.63	18.8	700.19	697.00	-7.7	32,906	-0.02%
2024/02/22	8.1	689.75	5.8	689.46	692.00	2.3	32,731	0.01%
2024/02/21	10.4	680.40	4	680.00	681.00	6.4	32,546	0.02%
2024/02/20	7.4	684.91	2.3	684.70	687.00	5.1	32,404	0.02%
2024/02/19	5.2	678.67	0.6	680.00	678.00	4.6	32,373	0.01%
2024/02/16	12.4	688.64	8.5	688.39	683.00	3.9	32,637	0.01%
2024/02/15	6.4	700.28	53.5	699.79	697.00	-47	32,260	-0.15%
2024/02/05	2	645.48	13.5	644.59	646.00	-11.5	31,111	-0.04%
2024/02/02	0	630.71	1.1	632.09	635.00	-1.1	30,594	0.00%
2024/02/01	17.3	620.90	3	624.97	628.00	14.3	30,374	0.05%
2024/01/31	14	629.64	0	0.00	628.00	14	29,881	0.05%
2024/01/30	1	644.03	1.9	645.87	642.00	-0.8	29,440	0.00%
2024/01/29	2.2	645.51	3.3	645.03	648.00	-1.1	29,324	0.00%
2024/01/26	0.1	644.78	19.4	643.02	644.00	-19.3	29,119	-0.07%
2024/01/25	8.1	638.49	14.6	637.74	642.00	-6.5	28,924	-0.02%
2024/01/24	0	626.50	3.8	628.30	627.00	-3.7	28,285	-0.01%
2024/01/23	3.1	625.33	2	627.15	628.00	1.2	28,269	0.00%
2024/01/22	4.2	628.73	11.3	627.13	626.00	-7.1	27,943	-0.03%
2024/01/19	10.2	621.94	104.8	620.94	626.00	-94.6	27,121	-0.35%	大賣/
2024/01/18	0	587.00	7	586.86	588.00	-7	24,908	-0.03%
2024/01/17	6.4	579.78	1.1	581.00	581.00	5.3	24,732	0.02%
2024/01/16	3.1	579.45	1	581.94	580.00	2.1	24,272	0.01%
2024/01/15	0.2	585.20	7.1	589.96	586.00	-6.9	24,197	-0.03%
2024/01/12	1.2	584.32	4.1	586.68	584.00	-2.9	24,611	-0.01%
2024/01/11	0	587.00	3.5	586.14	586.00	-3.5	24,717	-0.01%
2024/01/10	8.1	581.01	2.2	585.91	584.00	5.9	24,757	0.02%
2024/01/09	2	587.00	13.3	586.82	586.00	-11.3	24,846	-0.05%
2024/01/08	0	579.00	13.2	583.09	583.00	-13.2	24,802	-0.05%
2024/01/05	8.4	575.41	2	577.00	576.00	6.4	25,025	0.03%
2024/01/04	4	578.50	2	579.00	580.00	2	25,291	0.01%
2024/01/03	10.8	579.42	0.1	582.00	578.00	10.7	25,813	0.04%
2024/01/02	2	590.00	13.1	591.67	593.00	-11.1	25,450	-0.04%
2023/12/29	0	0.00	1.8	592.30	593.00	-1.8	25,432	-0.01%
2023/12/28	0.2	590.24	3.6	592.10	593.00	-3.5	25,597	-0.01%
2023/12/27	0.1	590.00	12.1	589.13	592.00	-12	25,414	-0.05%
2023/12/26	0	0.00	10.5	585.08	586.00	-10.5	25,282	-0.04%
2023/12/25	0.1	581.91	2.1	583.95	581.00	-2	25,343	-0.01%
2023/12/22	1.1	579.09	1.1	580.00	582.00	0	25,464	0.00%
2023/12/21	5.3	575.85	0	577.00	577.00	5.2	25,591	0.02%
2023/12/20	0	585.00	2	586.49	585.00	-2	25,461	-0.01%
2023/12/19	0	582.00	3.2	586.55	585.00	-3.1	25,310	-0.01%
2023/12/18	1.3	579.56	12.2	578.33	585.00	-11	25,370	-0.04%
2023/12/15	0	582.00	3.3	585.75	585.00	-3.3	25,345	-0.01%
2023/12/14	1	579.98	9.4	579.88	582.00	-8.3	24,755	-0.03%
2023/12/13	6.1	576.68	0	0.00	577.00	6.1	24,710	0.02%
2023/12/12	0.1	576.31	3.1	579.61	578.00	-3	25,035	-0.01%
2023/12/11	4.1	571.75	1	573.92	574.00	3	24,831	0.01%
2023/12/08	10	576.99	6.1	575.99	570.00	4	24,645	0.02%
2023/12/07	2.3	567.25	0.9	568.00	566.00	1.4	24,353	0.01%
2023/12/06	4	570.26	1.1	571.08	570.00	3	24,250	0.01%
2023/12/05	1.2	569.81	16.2	570.99	570.00	-15	24,146	-0.06%
2023/12/04	3.3	573.63	0	0.00	574.00	3.3	24,120	0.01%
2023/12/01	2	576.50	3	579.00	579.00	-1	23,907	0.00%
2023/11/30	1.1	571.11	1.3	576.20	577.00	-0.1	23,643	0.00%
2023/11/29	2.1	572.06	0	0.00	574.00	2.1	23,015	0.01%
2023/11/28	0.1	570.00	1.5	573.93	575.00	-1.5	22,828	-0.01%
2023/11/27	3.1	569.66	0	0.00	568.00	3.1	23,063	0.01%
2023/11/24	2.1	574.54	0	0.00	575.00	2.1	23,006	0.01%
2023/11/23	0.1	576.00	1	576.00	578.00	-1	23,014	0.00%
2023/11/22	7.1	576.01	0	0.00	577.00	7.1	22,923	0.03%
2023/11/21	1	582.00	7.4	584.27	585.00	-6.4	22,959	-0.03%
2023/11/20	1.2	576.88	0.1	578.00	577.00	1.2	22,748	0.01%
2023/11/17	0	580.06	5.5	582.45	580.00	-5.5	22,725	-0.02%
2023/11/16	0	580.00	16.9	580.52	583.00	-16.9	22,602	-0.07%
2023/11/15	4.1	576.79	15.9	580.91	581.00	-11.8	22,408	-0.05%
2023/11/14	2.1	572.94	7.3	573.81	572.00	-5.2	21,864	-0.02%
2023/11/13	1.5	574.95	21.6	575.29	571.00	-20	21,885	-0.09%
2023/11/10	0.1	557.25	1.3	556.27	557.00	-1.3	21,625	-0.01%
2023/11/09	0	553.00	4.1	555.93	557.00	-4.1	21,644	-0.02%
2023/11/08	1	554.99	7.3	555.43	556.00	-6.2	21,773	-0.03%
2023/11/07	0	553.00	18.1	554.00	555.00	-18.1	21,811	-0.08%
2023/11/06	0	553.50	5	554.40	550.00	-5	21,863	-0.02%
2023/11/03	1	546.00	7.1	547.28	549.00	-6.1	21,616	-0.03%
2023/11/02	1	536.00	9.3	541.20	547.00	-8.3	21,676	-0.04%
2023/11/01	0.8	530.18	0	531.00	528.00	0.8	21,426	0.00%
2023/10/31	2.3	529.49	0.1	529.00	529.00	2.2	21,637	0.01%
2023/10/30	3.3	531.05	0	0.00	532.00	3.3	21,635	0.02%
2023/10/27	3.2	533.13	0.1	535.00	533.00	3.2	21,549	0.01%
2023/10/26	16.2	531.59	2	533.00	531.00	14.2	21,691	0.07%
2023/10/25	0.1	548.00	1	548.97	544.00	-1	21,530	0.00%
2023/10/24	2.2	542.08	0	0.00	544.00	2.2	21,458	0.01%
2023/10/23	4	544.77	1.1	546.05	544.00	3	21,430	0.01%
2023/10/20	2.2	552.67	6.3	551.64	556.00	-4.1	21,377	-0.02%
2023/10/19	1.1	546.90	6.1	546.32	546.00	-5	21,032	-0.02%
2023/10/18	9	541.90	1.5	545.00	540.00	7.6	21,428	0.04%
2023/10/17	0.1	551.43	6.1	550.33	551.00	-6	21,240	-0.03%
2023/10/16	5	544.20	1	545.00	545.00	4	21,309	0.02%
2023/10/13	0	0.00	24.6	551.26	553.00	-24.6	21,326	-0.12%
2023/10/12	32	546.06	8.9	547.72	550.00	23.1	21,037	0.11%
2023/10/11	0	542.00	50	542.05	544.00	-50	20,854	-0.24%
2023/10/06	2.1	529.11	3	532.00	532.00	-0.9	20,500	0.00%
2023/10/05	0.2	525.33	1	528.00	528.00	-0.9	20,505	0.00%
2023/10/04	4.9	520.41	1.1	520.00	520.00	3.8	20,386	0.02%
2023/10/03	0.1	530.49	1	531.00	529.00	-0.9	20,221	0.00%
2023/10/02	0.2	531.17	6.7	531.69	533.00	-6.5	20,293	-0.03%
2023/09/28	3.2	523.60	1.1	523.82	523.00	2.1	20,345	0.01%
2023/09/27	2.4	519.38	4.7	520.62	522.00	-2.2	20,265	-0.01%
2023/09/26	27.9	522.21	0	0.00	519.00	27.9	20,271	0.14%
2023/09/25	2.4	524.06	22	525.55	525.00	-19.6	20,079	-0.10%
2023/09/22	32.5	522.69	6	522.00	522.00	26.5	20,171	0.13%
2023/09/21	17.5	527.87	0	0.00	527.00	17.5	19,970	0.09%
2023/09/20	9.4	535.82	0	537.00	535.00	9.4	19,742	0.05%
2023/09/19	2.1	538.73	0	0.00	538.00	2.1	19,690	0.01%
2023/09/18	25.2	543.05	2.1	542.12	540.00	23.1	19,827	0.12%
2023/09/15	2.1	549.01	4.3	555.28	558.00	-2.2	19,578	-0.01%
2023/09/14	1	549.93	7.1	548.41	550.00	-6.1	19,139	-0.03%
2023/09/13	2.1	541.14	0.1	545.00	541.00	2	19,092	0.01%
2023/09/12	3.2	540.51	2.1	542.71	544.00	1.1	19,458	0.01%
2023/09/11	15	538.28	20	537.00	536.00	-5	19,647	-0.03%
2023/09/08	8.7	537.58	0	0.00	539.00	8.7	19,796	0.04%
2023/09/07	39.6	543.59	0	0.00	542.00	39.6	20,476	0.19%
2023/09/06	1	550.10	1	556.00	550.00	0	20,571	0.00%
2023/09/05	1.1	550.11	0.1	552.00	552.00	1	20,653	0.00%
2023/09/04	0	0.00	5	554.80	557.00	-5	20,834	-0.02%
2023/09/01	0	0.00	0.1	549.34	548.00	-0.1	21,135	0.00%
2023/08/31	1	552.00	0	0.00	549.00	1	21,244	0.00%
2023/08/30	1	555.00	6	558.33	555.00	-5	20,850	-0.02%
2023/08/29	0.1	550.00	1.1	549.83	552.00	-1.1	21,101	-0.01%
2023/08/28	2.2	550.09	0	0.00	549.00	2.2	21,334	0.01%
2023/08/25	14.3	548.38	0.6	550.75	546.00	13.7	22,536	0.06%
2023/08/24	1.3	561.46	7.9	560.66	564.00	-6.6	22,803	-0.03%
2023/08/23	2.1	547.62	10.9	549.10	552.00	-8.8	23,325	-0.04%
2023/08/22	1.1	542.88	3.1	542.29	541.00	-2	24,576	-0.01%
2023/08/21	10.6	536.64	10.1	538.99	537.00	0.5	25,396	0.00%
2023/08/18	2.2	540.22	1	541.00	539.00	1.2	25,437	0.00%
2023/08/17	1.7	542.53	0	545.00	544.00	1.7	25,471	0.01%
2023/08/16	11.5	537.36	3	539.00	542.00	8.5	25,376	0.03%
2023/08/15	4.3	542.57	3	543.33	542.00	1.3	25,440	0.00%
2023/08/14	7.7	538.54	0	0.00	541.00	7.7	25,923	0.03%
2023/08/11	8.3	550.00	0	0.00	546.00	8.3	26,265	0.03%
2023/08/10	2.2	551.61	2	553.49	551.00	0.2	26,324	0.00%
2023/08/09	0.2	555.18	1	553.00	554.00	-0.8	26,248	0.00%
2023/08/08	2.2	553.42	0.3	554.20	552.00	2	26,315	0.01%
2023/08/07	0.5	559.55	5.6	559.39	558.00	-5.1	26,222	-0.02%
2023/08/04	16.9	554.42	0.8	556.00	554.00	16.1	26,296	0.06%
2023/08/02	9.3	559.84	2.3	565.85	561.00	7.1	26,129	0.03%
2023/08/01	0.4	566.49	0	0.00	567.00	0.4	25,890	0.00%
2023/07/31	6.2	562.79	0.2	570.00	565.00	6	25,744	0.02%
2023/07/28	0	569.89	6.2	571.58	567.00	-6.2	25,560	-0.02%
2023/07/27	1.2	569.58	1	570.00	569.00	0.2	25,440	0.00%
2023/07/26	2.3	566.86	0.2	567.33	566.00	2.2	25,492	0.01%
2023/07/25	1.1	567.03	6.1	567.83	569.00	-4.9	25,684	-0.02%
2023/07/24	15.7	558.69	0.3	561.00	558.00	15.4	25,850	0.06%
2023/07/21	21.1	559.90	0	0.00	560.00	21.1	25,950	0.08%
2023/07/20	1.5	579.35	3	579.00	579.00	-1.5	25,786	-0.01%
2023/07/19	2.2	583.50	2.1	582.87	581.00	0.1	25,816	0.00%
2023/07/18	4.9	581.72	2.2	585.07	581.00	2.8	25,858	0.01%
2023/07/17	0	588.00	1.3	587.80	591.00	-1.2	25,796	0.00%
2023/07/14	0.1	588.82	9.2	590.70	591.00	-9.1	25,918	-0.04%
2023/07/13	0.2	585.00	13.7	587.19	585.00	-13.5	25,786	-0.05%
2023/07/12	0	0.00	7	576.14	578.00	-7	25,606	-0.03%
2023/07/11	0	0.00	2.1	574.98	577.00	-2.1	25,648	-0.01%
2023/07/10	4.1	568.25	1	572.00	565.00	3.1	25,775	0.01%
2023/07/07	1.3	565.48	1	566.04	565.00	0.2	25,865	0.00%
2023/07/06	23.9	569.58	12	570.58	565.00	11.9	25,930	0.05%
2023/07/05	1.2	579.67	0.3	580.83	582.00	0.9	25,578	0.00%
2023/07/04	1.1	582.00	6	583.00	585.00	-4.9	25,472	-0.02%
2023/07/03	0.1	577.76	4	579.25	579.00	-3.9	25,609	-0.02%
2023/06/30	6.2	569.68	0	572.00	576.00	6.1	25,755	0.02%
2023/06/29	0	573.00	12	576.75	573.00	-12	25,697	-0.05%
2023/06/28	13	573.00	15	577.20	574.00	-2	25,703	-0.01%
2023/06/27	7	574.85	0	571.00	572.00	7	25,687	0.03%
2023/06/26	13	575.62	0.4	576.00	574.00	12.7	25,597	0.05%
2023/06/21	2.6	578.72	0	0.00	581.00	2.6	25,510	0.01%
2023/06/20	2	581.00	1.6	583.52	583.00	0.4	25,594	0.00%
2023/06/19	2.1	582.06	3	585.00	583.00	-0.9	26,029	0.00%
2023/06/16	1	587.00	2.1	585.98	589.00	-1	26,095	0.00%
2023/06/15	13	590.08	3.2	589.62	591.00	9.9	25,657	0.04%
2023/06/14	1	588.01	0.1	589.94	590.00	0.9	25,753	0.00%
2023/06/13	0.2	589.06	50.6	591.84	593.00	-50.4	25,726	-0.20%
2023/06/12	0	571.00	20.4	573.09	574.00	-20.3	25,178	-0.08%
2023/06/09	15	564.72	2.3	565.09	565.00	12.7	25,079	0.05%
2023/06/08	7.9	564.42	1.3	565.84	559.00	6.6	25,120	0.03%
2023/06/07	5	566.00	5.3	563.09	568.00	-0.3	25,136	0.00%
2023/06/06	1.1	555.14	2.3	560.28	560.00	-1.3	25,036	0.00%
2023/06/05	2.1	555.56	1	560.00	555.00	1.1	25,107	0.00%
2023/06/02	1.2	559.03	7.4	560.14	562.00	-6.3	25,241	-0.02%
2023/06/01	7.1	550.86	0.1	552.00	551.00	7	25,103	0.03%
2023/05/31	1.7	556.43	13.4	557.85	558.00	-11.8	25,083	-0.05%
2023/05/30	2.4	564.09	3.4	565.87	566.00	-1	24,007	0.00%
2023/05/29	6.5	569.94	9.3	571.72	568.00	-2.8	23,997	-0.01%
2023/05/26	2.1	565.96	38.3	565.65	566.00	-36.2	23,782	-0.15%
2023/05/25	3.1	540.30	33.2	540.98	543.00	-30.2	22,609	-0.13%
2023/05/24	1.2	525.00	0.2	525.38	525.00	1	21,955	0.00%
2023/05/23	0	0.00	3	530.00	530.00	-3	21,862	-0.01%
2023/05/22	0	530.00	3.1	530.32	531.00	-3.1	21,870	-0.01%
2023/05/19	2.1	530.05	14.6	532.90	532.00	-12.5	22,050	-0.06%
2023/05/18	1	529.00	35.9	529.64	530.00	-34.9	22,015	-0.16%
2023/05/17	0	514.00	16.6	516.66	519.00	-16.6	22,326	-0.07%
2023/05/16	0	501.00	5.1	504.43	505.00	-5.1	22,000	-0.02%
2023/05/15	0	497.23	0	0.00	495.50	0	22,027	0.00%
2023/05/12	1.4	502.28	0	0.00	496.00	1.4	22,278	0.01%
2023/05/11	1.4	502.28	0	0.00	499.00	1.4	22,285	0.01%
2023/05/10	4.1	503.21	0.1	503.04	503.00	4	22,646	0.02%
2023/05/09	0	0.00	2.3	508.31	510.00	-2.3	22,723	-0.01%
2023/05/08	0.1	504.81	9.2	505.00	504.00	-9.1	22,966	-0.04%
2023/05/05	1	499.52	4	500.00	500.00	-3	23,305	-0.01%
2023/05/04	0.2	497.82	2	496.01	498.00	-1.8	23,897	-0.01%
2023/05/03	3	497.00	0	498.50	496.00	3	24,239	0.01%
2023/05/02	1.1	499.62	0	0.00	501.00	1.1	25,256	0.00%
2023/04/28	1.1	498.95	7.1	500.21	502.00	-6	27,073	-0.02%
2023/04/27	4.8	493.01	0.1	494.00	493.50	4.7	27,121	0.02%
2023/04/26	8.9	492.47	1.1	492.55	491.50	7.8	27,201	0.03%
2023/04/25	24.7	500.24	0.2	504.00	498.00	24.5	27,974	0.09%
2023/04/24	13.2	506.86	6	506.00	507.00	7.2	27,708	0.03%
2023/04/21	0	0.00	6.1	518.64	511.00	-6.1	27,776	-0.02%
2023/04/20	1	514.91	2	515.00	513.00	-1	27,903	0.00%
2023/04/19	8.7	511.66	2	510.00	510.00	6.7	28,393	0.02%
2023/04/18	1	515.02	0	0.00	515.00	1	28,390	0.00%
2023/04/17	0	516.00	3	516.67	520.00	-3	28,529	-0.01%
2023/04/14	2.2	515.57	6.1	515.69	516.00	-3.9	28,605	-0.01%
2023/04/13	14.5	511.72	10.2	512.10	510.00	4.3	28,552	0.01%
2023/04/12	8.3	518.53	1.3	519.80	520.00	7.1	28,488	0.02%
2023/04/11	12	523.67	1	527.00	524.00	11	28,475	0.04%
2023/04/10	0.3	530.11	0	0.00	529.00	0.3	28,640	0.00%
2023/04/07	0	530.00	0.1	531.00	531.00	0	28,687	0.00%
2023/04/06	2	527.52	0	0.00	530.00	2	28,691	0.01%
2023/03/31	0.1	535.00	3.1	536.62	533.00	-3	28,682	-0.01%
2023/03/30	1	535.96	8.3	534.72	535.00	-7.3	28,524	-0.03%
2023/03/29	3	528.67	1	533.00	530.00	2	28,807	0.01%
2023/03/28	8.1	524.51	1	529.00	525.00	7.1	29,037	0.02%
2023/03/27	6	533.50	3.2	532.73	531.00	2.9	29,101	0.01%
2023/03/24	4	536.00	1.3	538.48	539.00	2.8	29,626	0.01%
2023/03/23	23.1	532.32	14.5	534.76	538.00	8.6	29,664	0.03%
2023/03/22	0	0.00	52.1	529.01	533.00	-52.1	29,729	-0.18%
2023/03/21	6	515.00	3	515.67	517.00	3	29,578	0.01%
2023/03/20	3.1	511.38	0	513.00	512.00	3.1	29,623	0.01%
2023/03/17	0	513.00	7.2	516.99	518.00	-7.1	29,857	-0.02%
2023/03/16	5.2	505.64	1.6	507.00	505.00	3.6	29,759	0.01%
2023/03/15	3.2	512.39	0	0.00	511.00	3.2	30,002	0.01%
2023/03/14	8.1	510.63	0.1	513.00	510.00	8	30,291	0.03%
2023/03/13	0	512.00	1	517.86	516.00	-1	30,423	0.00%
2023/03/10	7.8	513.45	0	0.00	513.00	7.8	30,537	0.03%
2023/03/09	0	523.00	2.1	525.35	522.00	-2.1	30,832	-0.01%
2023/03/08	2	520.02	0	0.00	521.00	2	31,424	0.01%
2023/03/07	0	522.56	3	525.00	524.00	-3	31,652	-0.01%
2023/03/06	0.2	519.87	2	521.50	521.00	-1.9	31,886	-0.01%
2023/03/03	4.8	519.98	2	523.86	516.00	2.8	32,186	0.01%
2023/03/02	1.1	516.15	4	518.75	519.00	-3	32,254	-0.01%
2023/03/01	24	518.62	5.3	518.28	522.00	18.7	32,536	0.06%
2023/02/24	3.7	514.84	24.2	519.56	511.00	-20.5	32,498	-0.06%
2023/02/23	3.1	516.68	9.2	517.50	518.00	-6.1	32,298	-0.02%
2023/02/22	6.6	507.07	3	507.01	507.00	3.6	32,473	0.01%
2023/02/21	4.8	514.21	3	515.00	516.00	1.8	32,815	0.01%
2023/02/20	5.1	515.05	0	519.00	517.00	5.1	34,018	0.01%
2023/02/17	11.5	517.68	4.1	517.29	518.00	7.4	35,571	0.02%
2023/02/16	8.1	527.98	7.5	529.04	528.00	0.6	36,136	0.00%
2023/02/15	36	526.13	65.5	523.69	525.00	-29.5	36,969	-0.08%
2023/02/14	75.1	544.05	2.4	544.77	545.00	72.6	36,474	0.20%
2023/02/13	0	540.00	0.2	540.21	541.00	-0.2	36,980	0.00%
2023/02/10	1.2	543.73	26	543.05	545.00	-24.8	37,131	-0.07%
2023/02/09	1	537.00	1.3	538.05	540.00	-0.3	37,247	0.00%
2023/02/08	0	536.00	31.7	538.78	540.00	-31.7	37,407	-0.08%
2023/02/07	8.3	524.53	0.1	524.29	523.00	8.2	37,484	0.02%
2023/02/06	7.4	527.76	0.1	530.00	526.00	7.3	37,468	0.02%
2023/02/03	0.1	539.00	29.7	539.92	542.00	-29.7	37,646	-0.08%
2023/02/02	1	539.00	12.6	539.68	540.00	-11.6	37,759	-0.03%
2023/02/01	4	526.00	0	0.00	530.00	4	37,711	0.01%
2023/01/31	11.9	526.83	2.3	533.76	522.00	9.6	37,910	0.03%
2023/01/30	2.2	536.39	109.6	539.85	543.00	-107.4	37,683	-0.28%	大賣/鉅額交易
2023/01/17	12.2	502.74	1.8	501.93	503.00	10.4	36,883	0.03%
2023/01/16	1.1	503.98	60.1	505.00	505.00	-59	37,198	-0.16%
2023/01/13	1	500.99	249.2	505.52	500.00	-248.2	37,224	-0.67%	大賣/鉅額交易
2023/01/12	3.1	486.81	5.2	487.33	486.50	-2.2	36,813	-0.01%
2023/01/11	0.8	483.19	4.2	483.98	484.50	-3.4	37,236	-0.01%
2023/01/10	1	484.50	4.5	485.11	486.00	-3.5	37,553	-0.01%
2023/01/09	0.2	474.58	12.6	475.31	481.00	-12.5	37,698	-0.03%
2023/01/06	0.1	457.93	3.1	457.66	458.50	-3	37,829	-0.01%
2023/01/05	0.1	457.80	6	457.83	458.50	-5.9	38,114	-0.02%
2023/01/04	1.1	450.58	0.4	453.00	449.50	0.7	38,613	0.00%
2023/01/03	1	445.16	3	449.17	453.00	-2	39,888	0.00%
2022/12/30	1.2	452.14	1.1	453.42	448.50	0	40,170	0.00%
2022/12/29	3.3	444.97	1.8	445.56	446.00	1.5	40,314	0.00%
2022/12/28	5.1	447.83	8	450.06	451.00	-2.9	40,705	-0.01%
2022/12/27	1.1	459.96	32.1	458.62	457.00	-31	40,835	-0.08%
2022/12/26	3.2	455.84	2	455.75	456.50	1.2	41,264	0.00%
2022/12/23	11	456.21	1.1	455.10	455.00	9.9	41,920	0.02%
2022/12/22	30	467.50	4.1	467.63	468.00	25.9	42,189	0.06%
2022/12/21	3.3	459.10	1.2	459.35	459.00	2.1	42,527	0.01%
2022/12/20	8.8	460.85	1.8	462.10	457.50	7.1	42,340	0.02%
2022/12/19	8.1	466.45	3	466.50	466.50	5.1	42,359	0.01%
2022/12/16	16.6	468.12	0.1	468.00	471.00	16.5	42,503	0.04%
2022/12/15	0.2	477.20	1.1	479.81	480.50	-0.9	42,205	0.00%
2022/12/14	2	477.75	2	479.50	480.50	0	42,204	0.00%
2022/12/13	7.2	473.01	1.3	472.14	471.50	6	42,024	0.01%
2022/12/12	7.1	475.22	0	0.00	475.00	7.1	41,755	0.02%
2022/12/09	1	477.00	3.1	479.91	481.50	-2.1	42,057	-0.01%
2022/12/08	8.1	471.00	1	471.50	471.50	7.1	42,010	0.02%
2022/12/07	1.6	477.61	1.6	483.13	475.00	0	41,933	0.00%
2022/12/06	7.6	482.79	3	488.50	478.00	4.6	41,599	0.01%
2022/12/05	20.1	491.50	2.1	493.03	489.00	18	41,283	0.04%
2022/12/02	2.4	492.75	2.1	493.06	492.50	0.3	41,276	0.00%
2022/12/01	6.1	501.25	34.1	505.41	498.50	-28	41,382	-0.07%
2022/11/30	20.1	485.50	3.6	489.75	490.00	16.5	40,964	0.04%
2022/11/29	1.4	474.44	24	484.63	487.00	-22.6	40,277	-0.06%
2022/11/28	16.2	485.24	22.2	483.85	480.50	-6	40,140	-0.02%
2022/11/25	2.1	495.49	8.7	497.22	498.00	-6.5	40,144	-0.02%
2022/11/24	3	493.83	7.4	493.94	496.00	-4.4	40,134	-0.01%
2022/11/23	38.2	492.71	1.2	491.91	492.00	37	40,081	0.09%
2022/11/22	0.4	482.65	8.6	486.60	491.00	-8.2	39,966	-0.02%
2022/11/21	11	484.80	5.1	487.69	482.00	5.9	39,560	0.01%
2022/11/18	3.4	489.08	4.6	490.33	487.00	-1.2	39,221	0.00%
2022/11/17	2.6	480.46	2.2	482.00	485.00	0.4	38,864	0.00%
2022/11/16	5.8	487.41	23.4	489.36	487.00	-17.6	38,432	-0.05%
2022/11/15	18.1	477.15	23.2	475.03	480.00	-5.1	37,352	-0.01%
2022/11/14	1.4	444.69	11.8	448.08	445.00	-10.4	35,699	-0.03%
2022/11/11	7.1	440.58	62.5	439.58	441.50	-55.4	34,964	-0.16%
2022/11/10	1.8	409.51	4	410.00	407.50	-2.2	34,084	-0.01%
2022/11/09	5	406.73	13.4	411.75	417.00	-8.4	33,896	-0.02%
2022/11/08	0.1	397.03	7.1	397.09	399.00	-7	33,380	-0.02%
2022/11/07	6.1	389.41	9.3	390.54	390.00	-3.2	33,175	-0.01%
2022/11/04	7.5	380.73	12.1	381.77	382.00	-4.6	32,981	-0.01%
2022/11/03	6.7	385.23	6	386.17	384.00	0.7	32,855	0.00%
2022/11/02	4	391.76	20.6	392.32	395.00	-16.5	32,546	-0.05%
2022/11/01	9	388.06	9.2	390.80	391.50	-0.2	32,493	0.00%
2022/10/31	7.1	384.11	4.4	388.44	390.00	2.7	32,349	0.01%
2022/10/28	9.1	379.03	3	379.00	379.50	6.1	32,143	0.02%
2022/10/27	11.2	386.18	7.3	384.84	385.50	3.9	31,934	0.01%
2022/10/26	6.4	377.44	7.4	376.25	376.00	-1	31,837	0.00%
2022/10/25	17.6	376.96	3.1	373.73	371.00	14.6	31,259	0.05%
2022/10/24	12.4	390.46	13.1	390.61	387.00	-0.7	30,471	0.00%
2022/10/21	6.9	392.95	0	0.00	389.50	6.9	30,258	0.02%
2022/10/20	9.6	389.60	5.1	390.66	397.50	4.5	29,946	0.01%
2022/10/19	9.6	399.74	2.1	395.63	395.50	7.6	29,365	0.03%
2022/10/18	3.5	403.94	4.2	404.40	407.00	-0.7	28,847	0.00%
2022/10/17	19.7	398.53	2.1	399.78	397.00	17.6	28,600	0.06%
2022/10/14	25	411.80	27.4	412.71	412.00	-2.4	28,282	-0.01%
2022/10/13	3.8	400.62	5.5	399.68	395.00	-1.7	27,964	-0.01%
2022/10/12	15.5	397.92	3	397.50	397.50	12.5	27,663	0.05%
2022/10/11	63.9	407.60	6.8	404.30	401.50	57.1	27,423	0.21%
2022/10/07	72.6	443.09	1.5	442.72	438.00	71.1	26,691	0.27%
2022/10/06	2.1	449.28	7.1	449.99	451.00	-5	26,693	-0.02%
2022/10/05	4.2	445.60	59.5	444.56	445.00	-55.2	26,921	-0.21%
2022/10/04	58.7	428.64	12.1	430.20	429.00	46.6	26,530	0.18%
2022/10/03	10.5	418.61	5	417.40	417.00	5.5	26,223	0.02%
2022/09/30	18.3	425.30	7.1	425.29	422.00	11.2	26,254	0.04%
2022/09/29	5.6	433.49	4.1	436.83	435.00	1.5	26,253	0.01%
2022/09/28	5.5	441.72	3.1	440.57	438.00	2.5	26,244	0.01%
2022/09/27	4.1	448.05	4.1	448.89	448.00	0	26,506	0.00%
2022/09/26	7.8	446.12	3.3	446.53	446.50	4.5	26,962	0.02%
2022/09/23	23.1	458.08	6.1	455.05	455.00	17	27,451	0.06%
2022/09/22	17.6	461.80	5	463.50	464.50	12.6	27,727	0.05%
2022/09/21	1.3	470.41	0.5	471.60	471.00	0.8	27,741	0.00%
2022/09/20	0	476.50	1.2	474.26	476.50	-1.1	27,593	0.00%
2022/09/19	1.5	469.36	7.1	467.93	467.00	-5.6	27,894	-0.02%
2022/09/16	4.5	470.13	0	0.00	472.00	4.5	28,073	0.02%
2022/09/15	2.3	476.75	0	479.00	476.50	2.3	28,147	0.01%
2022/09/14	6.2	480.27	0.1	481.10	480.00	6.1	28,278	0.02%
2022/09/13	1	492.03	4.1	492.88	493.00	-3.1	28,455	-0.01%
2022/09/12	4.1	489.00	3.1	488.02	486.50	1	28,749	0.00%
2022/09/08	1.7	473.71	1.2	474.17	475.00	0.5	29,113	0.00%
2022/09/07	25	475.94	5	473.20	472.50	20	29,096	0.07%
2022/09/06	0	488.07	2	489.75	489.00	-2	29,112	-0.01%
2022/09/05	1.1	487.39	2	485.50	486.00	-0.9	29,439	0.00%
2022/09/02	19.2	487.04	5.3	485.37	485.00	13.9	29,720	0.05%
2022/09/01	22.7	493.49	4.1	490.59	490.50	18.6	29,578	0.06%
2022/08/31	11.1	493.25	5.1	497.45	505.00	6.1	29,198	0.02%
2022/08/30	4.7	497.72	0.2	498.50	496.00	4.5	28,856	0.02%
2022/08/29	15	497.23	0	500.00	498.50	14.9	28,778	0.05%
2022/08/26	1.1	512.98	1.1	514.00	512.00	0.1	28,629	0.00%
2022/08/25	3	508.33	0.2	509.06	508.00	2.8	28,769	0.01%
2022/08/24	1.8	505.01	0	505.00	503.00	1.8	29,098	0.01%
2022/08/23	2.1	504.50	0	0.00	504.00	2.1	30,061	0.01%
2022/08/22	11.1	511.70	4	512.00	510.00	7.1	30,315	0.02%
2022/08/19	2.3	518.72	0	0.00	519.00	2.3	30,432	0.01%
2022/08/18	3.1	520.00	0	0.00	520.00	3.1	30,670	0.01%
2022/08/17	1	524.00	2	525.99	527.00	-1	30,742	0.00%
2022/08/16	1	524.00	8	524.63	525.00	-7	30,586	-0.02%
2022/08/15	3	521.34	8.4	520.93	523.00	-5.4	30,524	-0.02%
2022/08/12	4.1	516.98	6.1	515.84	517.00	-2.1	30,547	-0.01%
2022/08/11	1.1	511.01	8.2	512.36	514.00	-7.1	30,704	-0.02%
2022/08/10	8.4	500.20	0	502.00	500.00	8.4	30,818	0.03%
2022/08/09	3.2	506.32	1	505.00	510.00	2.2	30,879	0.01%
2022/08/08	9.1	512.11	1	513.00	512.00	8.1	30,879	0.03%
2022/08/05	0	515.00	9.2	511.44	516.00	-9.2	31,041	-0.03%
2022/08/04	0	498.50	1	500.99	500.00	-1	31,033	0.00%
2022/08/03	10.1	494.77	7.1	496.97	501.00	3	31,051	0.01%
2022/08/02	25.8	491.23	26.1	489.93	492.00	-0.3	31,285	0.00%
2022/08/01	1.6	502.72	3.1	505.19	504.00	-1.5	31,013	0.00%
2022/07/29	3	508.00	14.6	508.47	509.00	-11.6	31,151	-0.04%
2022/07/28	8.1	502.75	2.3	506.31	501.00	5.8	31,006	0.02%
2022/07/27	1	502.00	11	497.83	502.00	-10	30,718	-0.03%
2022/07/26	2.1	494.94	4	493.00	495.00	-1.9	30,869	-0.01%
2022/07/25	2	500.00	4.1	500.97	499.50	-2.1	31,179	-0.01%
2022/07/22	6.1	502.84	1.3	502.92	503.00	4.8	31,681	0.02%
2022/07/21	2	495.50	6.1	498.95	501.00	-4.1	32,190	-0.01%
2022/07/20	6.2	494.57	9.1	501.47	495.00	-2.9	32,415	-0.01%
2022/07/19	2.1	489.06	2.1	489.76	491.00	0	32,545	0.00%
2022/07/18	7.1	492.31	8.1	495.33	495.50	-1.1	32,701	0.00%
2022/07/15	6.2	486.58	9.2	485.53	492.50	-3	32,356	-0.01%
2022/07/14	10.3	470.07	2.3	473.99	475.00	8	31,952	0.03%
2022/07/13	62.2	470.35	16.5	469.94	470.50	45.7	31,697	0.14%
2022/07/12	9	450.95	2	457.00	449.50	7	31,226	0.02%
2022/07/11	10	465.15	3.1	463.43	462.00	6.9	31,311	0.02%
2022/07/08	6.4	466.22	8.5	466.13	467.00	-2.1	31,263	-0.01%
2022/07/07	28.1	455.08	18.8	450.67	457.50	9.3	31,229	0.03%
2022/07/06	7.1	441.63	2.1	440.12	435.50	5	30,937	0.02%
2022/07/05	7.7	438.25	18.1	444.72	446.00	-10.4	30,873	-0.03%
2022/07/04	16	441.82	3.5	446.88	440.00	12.5	30,506	0.04%
2022/07/01	9.8	459.53	12.2	460.50	453.50	-2.4	30,347	-0.01%
2022/06/30	15.7	480.58	0	0.00	476.00	15.7	29,946	0.05%
2022/06/29	1.3	494.71	4.1	496.12	491.00	-2.8	29,671	-0.01%
2022/06/28	2	497.26	0	0.00	497.50	2	29,540	0.01%
2022/06/27	4.1	501.13	7.5	503.65	498.50	-3.4	29,972	-0.01%
2022/06/24	2.2	488.76	5.1	486.35	486.50	-2.9	29,589	-0.01%
2022/06/23	33.8	487.89	8	486.25	485.50	25.8	29,563	0.09%
2022/06/22	15.7	496.73	5.2	495.55	494.50	10.5	29,273	0.04%
2022/06/21	3.3	502.49	0	501.00	505.00	3.2	29,091	0.01%
2022/06/20	13.7	498.60	11	498.36	498.00	2.7	28,969	0.01%
2022/06/17	13	500.77	0	0.00	501.00	13	28,737	0.05%
2022/06/16	4.8	511.16	5.1	512.94	508.00	-0.3	28,369	0.00%
2022/06/15	19.2	509.95	2	511.00	509.00	17.2	28,692	0.06%
2022/06/14	22	509.37	6.1	510.78	513.00	15.9	29,113	0.05%
2022/06/13	46	516.97	11.1	516.04	516.00	34.8	29,231	0.12%
2022/06/10	9.5	531.40	1	530.00	530.00	8.5	29,915	0.03%
2022/06/09	2.3	538.90	36.1	540.50	541.00	-33.8	30,121	-0.11%
2022/06/08	2.1	542.47	2.1	543.98	544.00	-0.1	30,495	0.00%
2022/06/07	1.4	532.73	1	536.01	535.00	0.4	30,939	0.00%
2022/06/06	1	541.99	0	542.00	540.00	1	31,482	0.00%
2022/06/02	2.4	543.11	0	0.00	540.00	2.4	32,503	0.01%
2022/06/01	22.3	552.35	11	551.55	549.00	11.3	33,586	0.03%
2022/05/31	2.3	543.89	5.1	553.24	560.00	-2.9	34,031	-0.01%
2022/05/30	1.2	537.83	4.5	539.59	547.00	-3.3	33,392	-0.01%
2022/05/27	3	523.71	15.1	526.27	530.00	-12.1	33,493	-0.04%
2022/05/26	7	516.73	2.2	519.84	514.00	4.9	34,140	0.01%
2022/05/25	1.1	522.26	0.1	526.54	524.00	0.9	35,151	0.00%
2022/05/24	3.3	526.80	2	522.99	520.00	1.3	36,006	0.00%
2022/05/23	3	532.00	0.2	531.87	528.00	2.8	36,242	0.01%
2022/05/20	0.2	527.00	3.1	528.00	530.00	-2.9	36,525	-0.01%
2022/05/19	3.3	521.82	5	524.00	522.00	-1.7	36,544	0.00%
2022/05/18	6.8	536.94	4.2	537.75	538.00	2.7	36,409	0.01%
2022/05/17	3.2	528.99	5.4	527.64	530.00	-2.2	36,201	-0.01%
2022/05/16	2	520.49	9	520.56	520.00	-7	36,213	-0.02%
2022/05/13	4.3	510.78	151	509.98	511.00	-146.7	36,226	-0.40%	大賣/鉅額交易
2022/05/12	46	505.58	24.1	507.21	505.00	22	36,205	0.06%
2022/05/11	8.1	521.21	6.1	524.03	521.00	2	36,111	0.01%
2022/05/10	16.4	508.70	2	506.00	518.00	14.4	36,236	0.04%
2022/05/09	28.4	520.24	11.6	520.20	520.00	16.7	36,043	0.05%
2022/05/06	10.8	528.22	12	528.17	528.00	-1.2	36,311	0.00%
2022/05/05	0.3	541.98	22.5	541.42	542.00	-22.2	36,719	-0.06%
2022/05/04	2.4	532.73	21	533.76	534.00	-18.6	36,878	-0.05%
2022/05/03	2.3	534.24	32.1	533.53	531.00	-29.8	37,474	-0.08%
2022/04/29	7.4	539.25	16.3	538.36	538.00	-8.9	37,822	-0.02%
2022/04/28	19.6	526.59	2.2	530.37	531.00	17.4	38,037	0.05%
2022/04/27	51.4	527.61	35.1	527.64	526.00	16.3	38,056	0.04%
2022/04/26	9.2	547.38	15	549.27	546.00	-5.8	37,799	-0.02%
2022/04/25	33.1	547.68	3.1	549.00	547.00	30	37,929	0.08%
2022/04/22	31	558.02	1	558.00	558.00	30	38,201	0.08%
2022/04/21	1.4	565.54	1.3	568.62	565.00	0.1	39,298	0.00%
2022/04/20	29.4	567.34	2.1	569.72	570.00	27.2	39,626	0.07%
2022/04/19	1.1	564.21	0	565.33	565.00	1.1	39,813	0.00%
2022/04/18	13.9	560.78	3	562.33	561.00	10.9	40,089	0.03%
2022/04/15	12.5	563.22	6.1	562.18	562.00	6.4	40,464	0.02%
2022/04/14	6.9	575.92	11.1	575.09	573.00	-4.2	40,632	-0.01%
2022/04/13	1.2	568.28	11.3	574.43	573.00	-10.1	41,201	-0.02%
2022/04/12	14.5	557.75	2	560.00	557.00	12.5	41,763	0.03%
2022/04/11	41	559.93	18	559.56	558.00	23	42,575	0.05%
2022/04/08	14.8	567.08	7	568.00	567.00	7.8	43,114	0.02%
2022/04/07	24.5	569.45	1	566.00	566.00	23.5	42,975	0.05%
2022/04/06	38.6	578.43	0.1	579.00	578.00	38.6	42,670	0.09%
2022/04/01	35	586.41	1	589.00	589.00	34	42,608	0.08%
2022/03/31	28	597.00	3.1	599.88	597.00	24.9	42,383	0.06%
2022/03/30	26.1	599.11	24.2	598.87	600.00	1.9	42,190	0.00%
2022/03/29	29.4	587.12	2.1	586.48	589.00	27.3	41,780	0.07%
2022/03/28	55.1	583.52	13.1	583.77	584.00	42	41,696	0.10%
2022/03/25	51	596.57	11.7	596.11	598.00	39.3	41,541	0.09%
2022/03/24	30.4	589.23	2.3	588.92	591.00	28.1	41,462	0.07%
2022/03/23	26.1	588.69	10.1	589.09	590.00	15.9	41,530	0.04%
2022/03/22	37.2	580.63	2.2	583.16	583.00	35	41,462	0.08%
2022/03/21	31.3	586.68	14.4	586.49	586.00	17	41,489	0.04%
2022/03/18	31.7	579.46	6.2	578.55	581.00	25.5	41,509	0.06%
2022/03/17	46.6	579.37	32.6	579.44	582.00	14	41,034	0.03%
2022/03/16	65.9	557.56	0.1	559.00	558.00	65.8	40,193	0.16%
2022/03/15	98.1	559.08	14.2	558.23	558.00	83.8	39,654	0.21%
2022/03/14	42.7	574.52	2	575.50	572.00	40.7	38,771	0.10%
2022/03/11	44.9	577.50	4.1	574.81	575.00	40.9	38,519	0.11%
2022/03/10	16.5	585.18	16.2	587.24	587.00	0.3	38,267	0.00%
2022/03/09	26.1	569.51	5.2	570.50	568.00	20.9	37,892	0.06%
2022/03/08	44.1	565.50	1.2	566.12	563.00	42.9	37,776	0.11%
2022/03/07	46	578.17	15.2	578.20	576.00	30.8	36,818	0.08%
2022/03/04	44.8	594.99	1.5	594.67	595.00	43.3	36,413	0.12%
2022/03/03	9	603.74	1.5	603.67	602.00	7.5	35,872	0.02%
2022/03/02	13.9	601.08	2	602.00	601.00	11.9	35,752	0.03%
2022/03/01	18.5	604.71	3.1	605.62	604.00	15.4	35,275	0.04%
2022/02/25	121.5	603.97	41.1	604.60	604.00	80.4	34,503	0.23%	大買/
2022/02/24	124.8	607.40	36	605.53	604.00	88.8	33,345	0.27%	大買/
2022/02/23	7.8	625.23	1.1	625.09	625.00	6.7	32,459	0.02%
2022/02/22	12.3	626.96	2.2	626.63	627.00	10.1	32,519	0.03%
2022/02/21	3.4	632.77	0	0.00	632.00	3.4	32,286	0.01%
2022/02/18	9.1	637.57	0	639.00	637.00	9.1	32,218	0.03%
2022/02/17	3	642.67	5	645.40	645.00	-2	32,220	-0.01%
2022/02/16	2	642.51	9.1	644.55	646.00	-7	32,177	-0.02%
2022/02/15	1.3	634.42	3	635.00	633.00	-1.7	32,021	-0.01%
2022/02/14	12.4	637.60	2	637.00	637.00	10.4	31,963	0.03%
2022/02/11	1.1	645.09	4.1	648.98	650.00	-3	31,766	-0.01%
2022/02/10	3.1	639.08	8	642.61	649.00	-5	31,980	-0.02%
2022/02/09	2.6	632.54	0	635.00	633.00	2.6	31,733	0.01%
2022/02/08	6.7	633.20	1	645.00	628.00	5.7	31,787	0.02%
2022/02/07	3.2	634.41	16	642.75	635.00	-12.8	31,425	-0.04%
2022/01/26	18.1	637.07	0	0.00	636.00	18.1	30,649	0.06%
2022/01/25	23.9	641.13	3	638.67	641.00	20.8	30,403	0.07%
2022/01/24	10.1	643.52	226	650.02	653.00	-216	29,800	-0.72%	大賣/鉅額交易
2022/01/21	21.2	640.92	1	642.00	641.00	20.2	29,444	0.07%
2022/01/20	6.4	652.40	6.6	650.15	651.00	-0.2	28,894	0.00%
2022/01/19	13.1	654.14	1.3	658.00	654.00	11.8	28,369	0.04%
2022/01/18	18.8	669.61	62.2	673.63	662.00	-43.4	28,030	-0.15%
2022/01/17	5.3	682.31	27.5	684.10	683.00	-22.2	27,585	-0.08%
2022/01/14	17.6	669.87	81.5	671.85	672.00	-63.9	26,825	-0.24%
2022/01/13	1.1	658.03	53.2	659.92	661.00	-52.1	25,511	-0.20%
2022/01/12	5.8	653.17	4.3	654.65	660.00	1.5	25,150	0.01%
2022/01/11	6.1	640.90	12	648.82	651.00	-5.9	24,793	-0.02%
2022/01/10	13.1	638.46	4.1	640.51	643.00	9	24,559	0.04%
2022/01/07	12.3	636.85	4.1	637.67	634.00	8.2	24,807	0.03%
2022/01/06	12.3	640.97	12.2	641.50	644.00	0.1	24,402	0.00%
2022/01/05	93.2	666.04	38.7	666.60	650.00	54.5	23,830	0.23%
2022/01/04	100.2	645.01	83.8	648.36	656.00	16.3	23,113	0.07%
2022/01/03	24.4	627.70	94.8	626.52	631.00	-70.5	22,096	-0.32%
2021/12/30	2.1	615.05	1	619.00	615.00	1.1	21,411	0.01%
2021/12/29	3.1	615.35	15.5	617.50	616.00	-12.4	21,625	-0.06%
2021/12/28	3	613.67	37.1	613.81	615.00	-34.1	21,780	-0.16%
2021/12/27	0	606.54	17.4	608.37	606.00	-17.3	21,565	-0.08%
2021/12/24	1	606.00	11.1	607.26	604.00	-10.1	21,905	-0.05%
2021/12/23	0.1	603.19	3.2	606.24	606.00	-3.1	22,229	-0.01%
2021/12/22	0	0.00	122	599.82	600.00	-122	22,772	-0.54%	大賣/鉅額交易
2021/12/21	2.1	598.00	0	0.00	597.00	2.1	22,887	0.01%
2021/12/20	7.1	599.01	3	598.00	598.00	4.1	22,928	0.02%
2021/12/17	0	0.00	16	606.69	607.00	-16	22,850	-0.07%
2021/12/16	0	0.00	28	605.00	605.00	-28	22,810	-0.12%
2021/12/15	10.1	597.04	1	600.00	600.00	9.1	23,123	0.04%
2021/12/14	11.2	597.83	0.1	600.00	599.00	11.1	23,438	0.05%
2021/12/13	4	606.50	0	0.00	601.00	4	23,437	0.02%
2021/12/10	0	0.00	0.1	605.00	605.00	-0.1	23,532	0.00%
2021/12/09	0.2	603.00	7	603.71	608.00	-6.8	23,598	-0.03%
2021/12/08	1	602.15	6	611.83	602.00	-5	23,667	-0.02%
2021/12/07	3.5	600.15	1	607.00	607.00	2.5	23,591	0.01%
2021/12/06	4.1	601.53	2	604.50	600.00	2.1	23,593	0.01%
2021/12/03	1	609.00	0.2	609.00	608.00	0.8	23,830	0.00%
2021/12/02	2	615.00	103.1	612.64	615.00	-101.1	23,887	-0.42%	大賣/鉅額交易
2021/12/01	0	0.00	1	600.00	600.00	-1	24,062	0.00%
2021/11/30	2.2	596.17	0.1	599.00	596.00	2.1	24,563	0.01%
2021/11/29	2.2	595.06	1	595.00	593.00	1.2	23,931	0.00%
2021/11/26	90.4	595.63	34.1	595.47	596.00	56.3	24,042	0.23%
2021/11/25	0.2	603.33	0	0.00	603.00	0.2	24,477	0.00%
2021/11/24	4	606.74	0	0.00	603.00	4	24,888	0.02%
2021/11/23	1.1	613.84	0.1	612.00	612.00	1	24,999	0.00%
2021/11/22	1.1	615.95	0	0.00	615.00	1.1	25,405	0.00%
2021/11/19	1	618.95	29.4	620.78	618.00	-28.4	25,525	-0.11%
2021/11/18	1	610.92	2.2	611.45	613.00	-1.2	25,347	0.00%
2021/11/17	0	609.00	0.5	609.17	610.00	-0.5	25,574	0.00%
2021/11/16	3	610.65	4.1	611.17	610.00	-1.1	26,005	0.00%
2021/11/15	0	607.78	1.1	609.69	608.00	-1.1	26,303	0.00%
2021/11/12	0	604.00	3.2	610.81	604.00	-3.2	26,772	-0.01%
2021/11/11	2.1	602.07	0.3	603.00	606.00	1.7	27,033	0.01%
2021/11/10	2	609.00	2	610.48	612.00	0	27,047	0.00%
2021/11/09	0	612.00	21.7	612.21	611.00	-21.7	27,155	-0.08%
2021/11/08	0	600.00	10.3	600.88	602.00	-10.2	26,754	-0.04%
2021/11/05	1	599.98	76.2	599.40	600.00	-75.2	26,758	-0.28%
2021/11/04	3.2	587.73	2.2	586.18	587.00	1	26,490	0.00%
2021/11/03	5	595.98	1	594.00	592.00	4	26,481	0.02%
2021/11/02	0.1	591.62	1	595.00	592.00	-0.9	26,538	0.00%
2021/11/01	2.3	590.56	4	590.50	590.00	-1.7	26,537	-0.01%
2021/10/29	40.2	590.25	0	591.00	590.00	40.2	26,607	0.15%
2021/10/28	0	594.95	2	595.00	595.00	-2	26,557	-0.01%
2021/10/27	2.1	595.52	0.1	597.00	599.00	2.1	26,672	0.01%
2021/10/26	2	594.00	2.1	598.95	599.00	-0.1	26,739	0.00%
2021/10/25	3	592.35	1.1	594.10	593.00	2	26,792	0.01%
2021/10/22	0.3	595.00	4	597.25	600.00	-3.7	27,115	-0.01%
2021/10/21	0.2	596.00	0	602.00	596.00	0.2	27,178	0.00%
2021/10/20	1	599.00	4	602.75	598.00	-3	27,268	-0.01%
2021/10/19	0	599.00	24.2	599.87	600.00	-24.2	27,250	-0.09%
2021/10/18	15.3	597.00	11.2	597.21	590.00	4.1	27,394	0.01%
2021/10/15	7	592.58	24	596.55	600.00	-16.9	27,505	-0.06%
2021/10/14	0	0.00	3.1	575.39	573.00	-3.1	26,875	-0.01%
2021/10/13	4	570.75	0	0.00	571.00	4	27,320	0.01%
2021/10/12	13.5	567.11	1	573.00	575.00	12.5	27,970	0.04%
2021/10/08	1.1	574.42	1.1	575.23	575.00	0	27,894	0.00%
2021/10/07	8	578.13	8.1	580.37	580.00	-0.1	28,229	0.00%
2021/10/06	10	568.81	6.1	571.01	571.00	4	28,639	0.01%
2021/10/05	34.6	562.68	7.5	564.83	572.00	27.1	28,619	0.09%
2021/10/04	8.6	570.89	3	572.01	572.00	5.5	28,539	0.02%
2021/10/01	37.1	572.61	3.2	572.44	574.00	33.9	28,542	0.12%
2021/09/30	4.2	578.62	3.3	584.15	580.00	1	28,214	0.00%
2021/09/29	38.6	579.41	2	580.50	580.00	36.6	27,922	0.13%
2021/09/28	1.2	595.04	1.1	594.05	594.00	0.2	27,582	0.00%
2021/09/27	2.1	597.46	2.2	599.79	602.00	0	27,608	0.00%
2021/09/24	0.1	593.29	0.2	594.21	598.00	-0.1	27,588	0.00%
2021/09/23	3	588.36	1.1	590.97	588.00	1.9	27,724	0.01%
2021/09/22	60.8	586.15	0.1	588.00	586.00	60.7	27,840	0.22%
2021/09/17	1.1	608.45	4.1	605.60	600.00	-3	27,413	-0.01%
2021/09/16	1.4	602.11	7	601.14	600.00	-5.6	27,048	-0.02%
2021/09/15	10	607.81	2.2	610.00	607.00	7.8	26,949	0.03%
2021/09/14	4.1	613.78	8	614.50	613.00	-3.9	27,131	-0.01%
2021/09/13	5.1	614.61	1	613.00	615.00	4.1	27,354	0.01%
2021/09/10	5.2	618.60	1.5	619.47	622.00	3.8	27,838	0.01%
2021/09/09	10	614.40	5.2	616.17	619.00	4.8	28,111	0.02%
2021/09/08	5	619.96	52.3	617.74	619.00	-47.2	28,180	-0.17%
2021/09/07	9.1	627.21	5.3	625.12	623.00	3.8	27,980	0.01%
2021/09/06	12	626.95	58.8	629.49	631.00	-46.8	27,971	-0.17%
2021/09/03	0.2	617.40	66.4	617.23	620.00	-66.2	27,449	-0.24%
2021/09/02	2	611.02	2.1	612.98	607.00	-0.1	27,066	0.00%
2021/09/01	1.1	610.89	17	612.55	613.00	-15.9	26,999	-0.06%
2021/08/31	1.1	602.14	68.4	607.87	614.00	-67.3	26,721	-0.25%
2021/08/30	2	600.00	31.9	602.32	605.00	-29.9	26,128	-0.11%
2021/08/27	3	597.31	18.4	598.03	599.00	-15.3	25,782	-0.06%
2021/08/26	11	594.73	10.6	596.28	594.00	0.4	25,682	0.00%
2021/08/25	2.1	582.48	42.3	579.25	585.00	-40.3	25,316	-0.16%
2021/08/24	4.1	573.00	47	573.00	572.00	-43	25,155	-0.17%
2021/08/23	2.2	568.54	4	563.75	566.00	-1.8	25,251	-0.01%
2021/08/20	18.9	555.85	1.2	559.00	552.00	17.7	25,175	0.07%
2021/08/19	26.9	563.47	10	562.00	559.00	16.9	25,451	0.07%
2021/08/18	106	570.59	21	570.43	574.00	85	25,116	0.34%	大買/
2021/08/17	12	579.42	11	580.09	580.00	1	24,938	0.00%
2021/08/16	5	580.60	3	582.66	584.00	2	24,674	0.01%
2021/08/13	17.2	580.76	1	580.00	581.00	16.2	24,808	0.07%
2021/08/12	2	584.50	0	0.00	586.00	2	24,928	0.01%
2021/08/11	2.1	586.95	53	587.08	590.00	-50.9	25,152	-0.20%
2021/08/10	2	590.50	4.1	593.20	591.00	-2.1	25,546	-0.01%
2021/08/09	1.3	584.92	5.1	588.81	595.00	-3.8	26,196	-0.01%
2021/08/06	3	590.67	0.1	591.00	591.00	2.9	26,530	0.01%
2021/08/05	0.1	595.00	19.1	596.10	596.00	-18.9	27,414	-0.07%
2021/08/04	2	594.50	8.4	596.16	596.00	-6.4	29,354	-0.02%
2021/08/03	0.2	590.72	10.1	592.39	594.00	-9.9	30,002	-0.03%
2021/08/02	2.2	580.14	5.3	587.24	590.00	-3.1	29,962	-0.01%
2021/07/30	1.1	581.02	0	0.00	580.00	1.1	30,038	0.00%
2021/07/29	4.1	578.54	0	0.00	583.00	4.1	30,233	0.01%
2021/07/28	12.7	574.81	0.3	576.00	579.00	12.4	30,333	0.04%
2021/07/27	5.6	581.46	2	581.00	580.00	3.6	30,401	0.01%
2021/07/26	5.3	581.67	1	582.00	580.00	4.3	30,799	0.01%
2021/07/23	3.3	586.61	4.1	587.51	585.00	-0.8	30,969	0.00%
2021/07/22	0	592.00	6.3	591.19	591.00	-6.3	31,114	-0.02%
2021/07/21	2.2	583.27	4.1	584.97	585.00	-1.9	31,118	-0.01%
2021/07/20	32.2	581.67	8	581.00	581.00	24.2	31,202	0.08%
2021/07/19	21.7	581.47	2	582.00	582.00	19.7	31,407	0.06%
2021/07/16	48	590.11	8	590.75	589.00	40	31,294	0.13%
2021/07/15	5	610.79	0.3	611.25	614.00	4.7	30,968	0.02%
2021/07/14	4.3	611.67	37.7	612.66	613.00	-33.4	31,179	-0.11%
2021/07/13	0.2	603.67	41.7	604.40	607.00	-41.6	30,943	-0.13%
2021/07/12	0	0.00	12.1	594.57	593.00	-12.1	30,876	-0.04%
2021/07/09	24.3	582.31	6	583.17	584.00	18.3	30,911	0.06%
2021/07/08	27.4	588.68	6.1	589.00	588.00	21.3	30,928	0.07%
2021/07/07	2	591.04	0	0.00	594.00	2	31,008	0.01%
2021/07/06	48.2	591.88	28	592.75	592.00	20.2	31,101	0.07%
2021/07/05	22	590.14	8.1	595.10	591.00	13.9	31,340	0.04%
2021/07/02	4.1	588.28	3	588.33	588.00	1.1	31,258	0.00%
2021/07/01	4.1	592.51	23.3	593.90	593.00	-19.2	31,362	-0.06%
2021/06/30	1	597.91	10.1	598.36	595.00	-9.1	31,667	-0.03%
2021/06/29	0	0.00	7.2	595.90	595.00	-7.2	31,970	-0.02%
2021/06/28	2.1	588.48	0.2	588.00	590.00	1.9	32,137	0.01%
2021/06/25	0.1	592.88	1	597.00	591.00	-0.9	32,438	0.00%
2021/06/24	1.1	591.03	0	591.00	590.00	1.1	32,754	0.00%
2021/06/23	0.2	585.18	23.1	593.35	595.00	-22.9	33,092	-0.07%
2021/06/22	43.5	583.20	3.5	583.71	578.00	40	33,647	0.12%
2021/06/21	46.4	586.64	5	584.28	583.00	41.5	34,968	0.12%
2021/06/18	2.4	602.96	0.4	603.98	603.00	2	34,720	0.01%
2021/06/17	2.3	599.67	4	604.75	606.00	-1.7	34,743	-0.01%
2021/06/16	3	606.33	1.4	607.46	605.00	1.6	35,540	0.00%
2021/06/15	17.4	607.84	4.3	607.29	609.00	13.1	35,598	0.04%
2021/06/11	9	601.89	19.3	602.65	602.00	-10.3	35,823	-0.03%
2021/06/10	2.3	588.78	24.1	595.82	599.00	-21.8	36,035	-0.06%
2021/06/09	3.2	585.26	2	584.01	586.00	1.2	36,016	0.00%
2021/06/08	0.1	592.15	11	592.91	589.00	-10.9	36,234	-0.03%
2021/06/07	1	588.00	41.5	589.95	592.00	-40.5	36,918	-0.11%
2021/06/04	5.1	591.60	3	592.66	595.00	2	37,301	0.01%
2021/06/03	1	597.98	5	598.00	596.00	-4	38,183	-0.01%
2021/06/02	3	595.99	1	597.92	595.00	2	38,551	0.01%
2021/06/01	2.1	597.05	17.2	596.01	598.00	-15.1	39,517	-0.04%
2021/05/31	5	593.40	14.2	595.55	597.00	-9.1	40,346	-0.02%
2021/05/28	1.3	590.55	11.5	587.48	590.00	-10.2	40,639	-0.03%
2021/05/27	5.2	575.46	4.4	578.51	582.00	0.8	41,053	0.00%
2021/05/26	10.2	583.10	4	585.75	585.00	6.2	41,879	0.01%
2021/05/25	11.1	580.35	3.3	580.91	583.00	7.8	42,287	0.02%
2021/05/24	2.1	567.06	4	569.75	568.00	-1.9	42,837	0.00%
2021/05/21	4.3	572.38	3	571.33	573.00	1.3	43,410	0.00%
2021/05/20	4.4	564.17	3.1	565.00	567.00	1.3	43,561	0.00%
2021/05/19	10.2	569.99	8.1	569.13	567.00	2.1	43,903	0.00%
2021/05/18	4.5	563.38	24	566.29	572.00	-19.5	44,304	-0.04%
2021/05/17	17.5	547.40	19.8	549.32	549.00	-2.3	45,369	0.00%
2021/05/14	9.4	557.06	22.1	554.97	557.00	-12.7	45,319	-0.03%
2021/05/13	22	552.69	5.9	551.73	547.00	16.1	45,467	0.04%
2021/05/12	57.3	551.33	29.2	557.06	560.00	28.1	45,166	0.06%
2021/05/11	54.4	572.70	7.3	572.18	571.00	47.1	44,280	0.11%
2021/05/10	12.5	589.39	0	0.00	589.00	12.5	44,416	0.03%
2021/05/07	2.2	596.21	7.5	596.21	599.00	-5.3	45,584	-0.01%
2021/05/06	8.6	584.62	7.3	582.70	587.00	1.2	46,722	0.00%
2021/05/05	4.7	586.68	0	0.00	585.00	4.7	47,208	0.01%
2021/05/04	9.2	588.34	3.7	589.97	591.00	5.5	48,387	0.01%
2021/05/03	22.6	591.41	6.3	589.96	588.00	16.4	49,264	0.03%
2021/04/29	4.3	600.22	2	608.00	600.00	2.3	50,651	0.00%
2021/04/28	8.4	601.93	0.1	603.00	602.00	8.3	51,603	0.02%
2021/04/27	1.4	608.49	1.1	607.05	610.00	0.3	52,569	0.00%
2021/04/26	0.3	605.76	8	606.74	610.00	-7.7	52,974	-0.01%
2021/04/23	1.1	596.06	5	598.20	602.00	-3.9	53,221	-0.01%
2021/04/22	6.9	592.66	8.3	595.29	591.00	-1.4	54,289	0.00%
2021/04/21	21.8	594.90	0	597.00	592.00	21.8	54,977	0.04%
2021/04/20	8.9	598.51	3.5	600.32	602.00	5.4	55,381	0.01%
2021/04/19	7.4	602.87	3.5	603.14	603.00	3.9	55,639	0.01%
2021/04/16	15.5	605.54	12.6	608.06	610.00	2.9	56,050	0.01%
2021/04/15	2.2	608.47	23.2	614.76	619.00	-21	56,233	-0.04%
2021/04/14	14.5	607.58	9.1	607.43	612.00	5.4	56,528	0.01%
2021/04/13	8	607.26	4.5	609.45	605.00	3.6	56,911	0.01%
2021/04/12	35.4	606.21	3	609.63	605.00	32.3	57,051	0.06%
2021/04/09	5.2	610.98	10.8	613.10	610.00	-5.6	57,321	-0.01%
2021/04/08	7	607.71	6.1	607.66	613.00	1	57,365	0.00%
2021/04/07	4.3	611.58	1.3	610.06	610.00	3.1	57,737	0.01%
2021/04/06	6.1	611.32	10.3	612.93	610.00	-4.3	57,660	-0.01%
2021/04/01	0.4	598.43	82.6	597.24	602.00	-82.2	57,368	-0.14%
2021/03/31	14.3	589.04	11	589.84	587.00	3.3	56,856	0.01%
2021/03/30	13.3	595.30	5	595.01	597.00	8.3	56,461	0.01%
2021/03/29	2.8	598.50	11.2	599.00	599.00	-8.4	56,211	-0.01%
2021/03/26	16.4	589.11	16.4	587.18	590.00	0	55,953	0.00%
2021/03/25	51.7	573.96	14.5	575.44	575.00	37.2	55,920	0.07%
2021/03/24	79.2	577.74	17.9	577.68	576.00	61.3	55,457	0.11%
2021/03/23	14.1	594.94	4	598.25	594.00	10.1	54,309	0.02%
2021/03/22	12.7	590.37	11.2	592.61	593.00	1.5	54,686	0.00%
2021/03/19	24.8	593.20	5.2	592.77	591.00	19.6	54,782	0.04%
2021/03/18	7.2	605.29	2.8	605.24	602.00	4.4	54,107	0.01%
2021/03/17	15.9	606.40	10	606.40	604.00	5.9	54,378	0.01%
2021/03/16	12.3	609.75	0.1	611.00	613.00	12.1	54,428	0.02%
2021/03/15	6.1	610.34	4.3	611.47	611.00	1.8	54,533	0.00%
2021/03/12	9.3	614.90	27	612.81	614.00	-17.7	54,756	-0.03%
2021/03/11	0	597.00	17.2	605.42	609.00	-17.1	54,940	-0.03%
2021/03/10	19.6	596.36	4.6	596.36	597.00	15	54,886	0.03%
2021/03/09	18.7	589.90	14.1	590.94	595.00	4.7	54,812	0.01%
2021/03/08	87.6	598.41	31.2	598.78	598.00	56.4	54,509	0.10%
2021/03/05	35.7	591.18	22.4	597.91	601.00	13.3	54,407	0.02%
2021/03/04	126.3	603.04	34	601.35	601.00	92.3	55,072	0.17%	大買/
2021/03/03	10.1	607.45	11.5	615.18	622.00	-1.4	54,495	0.00%
2021/03/02	7.8	613.10	9.2	614.13	609.00	-1.4	54,173	0.00%
2021/02/26	185.2	609.92	60.6	611.31	606.00	124.6	53,964	0.23%	大買/鉅額交易
2021/02/25	13.3	631.76	5.2	632.44	635.00	8.1	52,692	0.02%
2021/02/24	86.8	628.95	34.5	626.52	625.00	52.2	52,607	0.10%
2021/02/23	19.8	638.23	8	638.88	641.00	11.8	52,044	0.02%
2021/02/22	24.2	652.72	6.1	657.70	650.00	18.1	51,947	0.03%
2021/02/19	17.6	651.88	7.8	651.82	652.00	9.9	52,176	0.02%
2021/02/18	22.3	659.62	3.1	659.71	660.00	19.2	52,545	0.04%
2021/02/17	36	662.56	40.7	664.41	663.00	-4.7	53,026	-0.01%
2021/02/05	17.7	633.64	6.7	637.19	632.00	11	51,751	0.02%
2021/02/04	16.2	622.84	7.4	625.62	627.00	8.8	51,532	0.02%
2021/02/03	56.4	637.62	10.3	636.60	630.00	46.1	51,372	0.09%
2021/02/02	13.7	632.47	46.5	634.00	632.00	-32.8	51,141	-0.06%
2021/02/01	11	595.74	72.5	600.32	611.00	-61.5	50,489	-0.12%
2021/01/29	133.9	597.59	38.7	595.32	591.00	95.3	49,869	0.19%	大買/
2021/01/28	46.1	601.56	28	602.27	601.00	18.1	48,943	0.04%
2021/01/27	9.9	617.49	40	619.90	615.00	-30.1	47,962	-0.06%
2021/01/26	35.3	624.60	48.1	618.47	617.00	-12.8	47,470	-0.03%
2021/01/25	63.8	635.02	15.3	631.74	633.00	48.5	46,362	0.10%
2021/01/22	81.6	656.46	14.4	655.03	649.00	67.1	45,606	0.15%
2021/01/21	25.9	658.57	14.4	663.50	673.00	11.5	44,212	0.03%
2021/01/20	24.7	641.11	29.5	643.01	647.00	-4.8	43,140	-0.01%
2021/01/19	6.2	621.99	29.2	622.73	627.00	-23.1	42,109	-0.05%
2021/01/18	20.4	600.12	11.1	604.91	607.00	9.3	41,518	0.02%
2021/01/15	30.9	608.51	35.2	613.55	601.00	-4.3	41,069	-0.01%
2021/01/14	41.5	592.81	1.2	593.67	592.00	40.3	39,930	0.10%
2021/01/13	15.1	599.10	59	600.26	605.00	-43.9	39,145	-0.11%
2021/01/12	94.3	588.00	9	587.34	591.00	85.3	38,521	0.22%
2021/01/11	48.4	577.55	1	580.00	584.00	47.4	38,259	0.12%
2021/01/08	39.4	578.17	13.4	578.44	580.00	26	38,224	0.07%
2021/01/07	15.1	558.76	11.1	563.12	565.00	4	38,028	0.01%
2021/01/06	12.1	550.16	7.3	552.17	549.00	4.7	37,855	0.01%
2021/01/05	2.1	537.56	6	538.50	542.00	-4	37,732	-0.01%
2021/01/04	4	535.49	3	538.99	536.00	1	38,236	0.00%
2020/12/31	3	525.68	5.1	527.98	530.00	-2.1	38,602	-0.01%
2020/12/30	1.1	521.90	49.3	519.91	525.00	-48.2	38,818	-0.12%
2020/12/29	4.1	514.24	6	515.00	515.00	-1.9	38,642	0.00%
2020/12/28	5.2	510.18	12.1	512.26	515.00	-6.9	38,859	-0.02%
2020/12/25	3.1	510.37	4.1	514.21	511.00	-1	38,996	0.00%
2020/12/24	2.1	509.59	0	0.00	510.00	2.1	39,326	0.01%
2020/12/23	7.6	508.19	2	508.00	509.00	5.6	39,646	0.01%
2020/12/22	4.4	512.12	0	0.00	509.00	4.4	39,989	0.01%
2020/12/21	13.1	514.92	10.4	513.90	516.00	2.7	40,943	0.01%
2020/12/18	2	509.02	3	509.00	510.00	-1	41,123	0.00%
2020/12/17	23.3	508.61	8	509.50	508.00	15.3	41,059	0.04%
2020/12/16	3.2	513.98	6.8	512.18	512.00	-3.6	41,077	-0.01%
2020/12/15	42.7	504.74	5	504.20	504.00	37.7	41,083	0.09%
2020/12/14	17.4	509.47	3	510.33	508.00	14.4	41,120	0.04%
2020/12/11	22.4	509.92	10	512.90	516.00	12.3	41,686	0.03%
2020/12/10	42.7	511.44	2	513.50	512.00	40.7	41,575	0.10%
2020/12/09	5.3	521.34	0	524.00	520.00	5.3	41,518	0.01%
2020/12/08	24.4	511.95	25.1	519.30	524.00	-0.7	41,368	0.00%
2020/12/07	5.7	508.64	5.1	512.97	514.00	0.6	41,273	0.00%
2020/12/04	0.2	501.00	44	500.50	503.00	-43.8	41,210	-0.11%
2020/12/03	3.1	497.17	0	0.00	497.00	3.1	40,753	0.01%
2020/12/02	4.1	495.78	12	498.58	499.00	-7.9	40,690	-0.02%
2020/12/01	1	485.55	6	486.58	490.00	-5	40,613	-0.01%
2020/11/30	60.4	486.01	3	491.65	480.50	57.4	40,578	0.14%
2020/11/27	8	489.08	3	488.50	489.00	5	39,162	0.01%
2020/11/26	6.1	489.60	3.1	492.03	489.00	3	39,236	0.01%
2020/11/25	22.3	490.17	9	488.89	487.00	13.3	40,109	0.03%
2020/11/24	22.1	495.20	4.3	495.86	492.00	17.8	40,365	0.04%
2020/11/23	8.1	495.40	11.2	495.62	496.50	-3.1	40,657	-0.01%
2020/11/20	4.4	487.00	3	488.17	488.00	1.4	40,675	0.00%
2020/11/19	16	492.27	1	494.50	490.00	15	40,736	0.04%
2020/11/18	8.3	494.28	5.9	491.26	497.00	2.4	40,806	0.01%
2020/11/17	35.4	495.66	23.3	492.51	485.50	12.1	40,662	0.03%
2020/11/16	6.4	475.07	33.3	476.21	484.00	-26.9	40,705	-0.07%
2020/11/13	3.1	458.04	9.1	460.13	462.00	-6	39,864	-0.02%
2020/11/12	1.1	461.72	45	461.49	458.00	-43.9	40,040	-0.11%
2020/11/11	10.1	451.70	5	454.40	457.00	5.1	39,939	0.01%
2020/11/10	45.3	451.84	3	452.33	451.00	42.3	39,717	0.11%
2020/11/09	7.2	458.88	103.2	457.76	458.50	-96	39,875	-0.24%	大賣/
2020/11/06	3	453.32	11	454.50	452.50	-8	40,088	-0.02%
2020/11/05	1.5	446.93	34	449.82	451.00	-32.5	40,159	-0.08%
2020/11/04	3.1	448.48	51.1	449.44	450.00	-48	40,178	-0.12%
2020/11/03	13.1	439.59	4	441.38	441.00	9.1	40,162	0.02%
2020/11/02	32.3	430.40	1	435.50	435.50	31.3	40,339	0.08%
2020/10/30	52.7	435.27	13	435.77	432.00	39.7	40,567	0.10%
2020/10/29	78.1	436.83	14	435.89	437.00	64.1	40,460	0.16%
2020/10/28	14.5	444.97	17	444.50	444.00	-2.6	41,043	-0.01%
2020/10/27	7	446.58	0	0.00	447.00	7	41,462	0.02%
2020/10/26	11	451.46	15.4	450.07	450.00	-4.4	42,280	-0.01%
2020/10/23	4	452.38	22	455.05	452.00	-18	43,453	-0.04%
2020/10/22	1	451.00	60	452.42	455.00	-59	45,906	-0.13%
2020/10/21	1	453.50	2	454.00	453.00	-1	47,165	0.00%
2020/10/20	5	453.80	0	0.00	451.00	5	48,141	0.01%
2020/10/19	1	454.50	20	454.23	457.50	-19	48,474	-0.04%
2020/10/16	24	450.58	14.1	452.17	449.00	9.9	48,628	0.02%
2020/10/15	42	452.58	0.1	457.00	453.00	41.9	48,917	0.09%
2020/10/14	17	458.18	7	458.29	459.00	10	48,833	0.02%
2020/10/13	14.1	460.26	13	462.00	462.00	1.1	49,248	0.00%
2020/10/12	6.1	459.75	17	459.85	460.00	-10.9	49,622	-0.02%
2020/10/08	3.1	451.37	23	451.31	453.00	-19.9	49,767	-0.04%
2020/10/07	2	437.00	13	441.65	443.00	-11	49,781	-0.02%
2020/10/06	11.2	438.92	4	439.13	439.50	7.2	49,865	0.01%
2020/10/05	6	433.08	2	437.50	432.50	4	50,282	0.01%
2020/09/30	3.1	433.52	16	434.00	433.00	-12.9	50,324	-0.03%
2020/09/29	15.1	429.59	1	431.00	431.00	14.1	50,380	0.03%
2020/09/28	13.7	431.05	6	429.58	431.50	7.7	50,826	0.02%
2020/09/25	23.1	423.84	10	423.00	424.00	13.1	51,210	0.03%
2020/09/24	134	425.13	5	425.00	423.00	129	51,452	0.25%	大買/鉅額交易
2020/09/23	72	434.25	4	433.25	433.50	68	50,700	0.13%
2020/09/22	40.4	438.13	6	439.42	437.00	34.4	50,432	0.07%
2020/09/21	13	442.69	6	445.08	440.00	7	50,647	0.01%
2020/09/18	23	444.89	1	448.00	444.00	22	50,933	0.04%
2020/09/17	18	450.08	0	0.00	448.50	18	50,962	0.04%
2020/09/16	13	460.38	70	456.76	458.00	-57	50,951	-0.11%
2020/09/15	37	445.15	114	444.22	445.00	-77	50,504	-0.15%	大賣/
2020/09/14	36	440.90	33	440.17	441.00	3	50,656	0.01%
2020/09/11	3	434.34	7	435.29	436.50	-4	50,490	-0.01%
2020/09/10	1	434.50	29	433.53	435.00	-28	50,494	-0.06%
2020/09/09	9	423.89	1	423.50	427.00	8	50,519	0.02%
2020/09/08	0	0.00	2	430.50	431.00	-2	50,694	0.00%
2020/09/07	7.1	429.33	1	431.50	426.00	6.1	51,064	0.01%
2020/09/04	9.2	429.53	9	429.44	429.00	0.2	51,367	0.00%
2020/09/03	0	0.00	5	437.70	436.00	-5	51,266	-0.01%
2020/09/02	3.5	431.87	3	436.33	433.00	0.5	51,290	0.00%
2020/09/01	1	434.50	5	432.60	435.00	-4	51,547	-0.01%
2020/08/31	23.1	428.96	9	430.67	426.50	14.1	51,639	0.03%
2020/08/28	26	434.79	4	433.50	435.00	22	51,059	0.04%
2020/08/27	12.1	448.77	8	447.88	444.00	4.1	51,199	0.01%
2020/08/26	13	439.96	24	439.46	442.00	-11	50,729	-0.02%
2020/08/25	13	432.47	12	434.29	434.50	1	50,673	0.00%
2020/08/24	62.1	429.09	14	431.82	428.00	48	51,403	0.09%
2020/08/21	8	423.14	50	422.24	424.50	-42	51,070	-0.08%
2020/08/20	120.3	414.38	11	416.50	415.00	109.3	50,767	0.22%	大買/鉅額交易
2020/08/19	19	430.53	74	432.50	427.50	-55	50,082	-0.11%
2020/08/18	9.4	435.07	18	435.92	433.00	-8.6	50,005	-0.02%
2020/08/17	3	426.00	10	433.20	435.00	-7	49,980	-0.01%
2020/08/14	2	424.25	3	425.67	427.00	-1	49,928	0.00%
2020/08/13	14	427.00	12	427.33	429.00	2	50,082	0.00%
2020/08/12	65	420.95	14	420.39	419.00	51	50,197	0.10%
2020/08/11	20	431.50	3	432.67	429.00	17	50,744	0.03%
2020/08/10	3	431.17	9	435.44	435.50	-6	50,878	-0.01%
2020/08/07	26	430.62	7	430.43	433.00	19	50,848	0.04%
2020/08/06	2	433.75	9	434.78	435.00	-7	50,674	-0.01%
2020/08/05	5.1	428.82	156	429.53	429.00	-151	50,858	-0.30%	大賣/鉅額交易
2020/08/04	4	421.50	7	422.07	425.50	-3	50,551	-0.01%
2020/08/03	108.1	416.90	15	416.77	416.00	93.1	50,403	0.18%	大買/
2020/07/31	129	428.35	3	427.33	425.50	126	49,593	0.25%	大買/鉅額交易
2020/07/30	9.2	433.70	38	432.11	434.00	-28.8	49,333	-0.06%
2020/07/29	42.1	425.03	13	424.88	422.00	29.1	48,572	0.06%
2020/07/28	72.5	450.28	115	448.53	435.00	-42.6	48,340	-0.09%	大賣/
2020/07/27	14	421.89	110	423.00	424.50	-96	46,492	-0.21%	大賣/
2020/07/24	25.2	388.61	60	391.33	386.00	-34.8	45,576	-0.08%
2020/07/23	30	381.00	8	381.38	381.50	22	44,756	0.05%
2020/07/22	12	383.33	6	384.08	384.00	6	44,645	0.01%
2020/07/21	15	376.95	61	378.43	383.00	-46	44,350	-0.10%
2020/07/20	7.1	366.37	13.1	364.75	366.00	-6	43,940	-0.01%
2020/07/17	16.1	363.19	27	366.52	367.00	-10.9	43,931	-0.02%
2020/07/16	57	357.60	6	357.33	357.50	51	43,861	0.12%
2020/07/15	34	365.43	8.3	364.89	363.00	25.7	43,415	0.06%
2020/07/14	6	359.83	12	357.71	363.50	-6	44,130	-0.01%
2020/07/13	2.3	352.11	15.1	352.08	354.50	-12.8	43,900	-0.03%
2020/07/10	1.1	348.05	83.2	351.74	348.50	-82.1	44,021	-0.19%
2020/07/09	9	345.72	21.3	345.52	345.00	-12.3	43,822	-0.03%
2020/07/08	2	340.50	8.3	340.45	341.00	-6.2	43,601	-0.01%
2020/07/07	24.1	340.72	68	340.42	338.50	-43.9	43,544	-0.10%
2020/07/06	27.2	334.31	26	335.44	338.00	1.2	43,022	0.00%
2020/07/03	6	327.67	42.1	328.39	329.50	-36.1	42,699	-0.08%
2020/07/02	1	321.50	25.3	321.23	322.00	-24.3	42,624	-0.06%
2020/07/01	1	317.00	20	317.15	317.50	-19	42,988	-0.04%
2020/06/30	25	311.80	2	313.00	313.00	23	43,237	0.05%
2020/06/29	25	311.78	5	312.60	312.00	20	43,234	0.05%
2020/06/24	17	316.76	9	319.11	317.50	8	43,110	0.02%
2020/06/23	5	313.00	6	315.00	315.00	-1	43,353	0.00%
2020/06/22	8	313.38	3	315.00	312.00	5	43,544	0.01%
2020/06/19	29	312.48	1	314.50	314.50	28	44,245	0.06%
2020/06/18	4	313.75	6	313.83	314.50	-2	44,808	0.00%
2020/06/17	7.1	314.81	3	314.33	315.00	4.1	45,596	0.01%
2020/06/16	9.5	314.63	12.1	315.63	315.00	-2.6	47,647	-0.01%
2020/06/15	53	311.57	1	313.50	309.50	52	49,714	0.10%
2020/06/12	28	314.09	90	315.33	316.00	-62	50,819	-0.12%
2020/06/11	24.1	321.37	96.1	323.29	320.50	-72	52,072	-0.14%
2020/06/10	1	323.50	21	320.71	322.50	-20	52,966	-0.04%
2020/06/09	20.1	316.21	15.2	316.95	319.00	5	54,797	0.01%
2020/06/08	16	316.97	20	317.03	318.00	-4	56,080	-0.01%
2020/06/05	1	311.00	50.1	309.47	311.50	-49.1	56,277	-0.09%
2020/06/04	2	304.75	17	305.41	306.00	-15	56,760	-0.03%
2020/06/03	7	299.57	37	300.07	301.00	-30	57,448	-0.05%
2020/06/02	6	296.33	6	296.58	296.50	0	57,219	0.00%
2020/06/01	0	0.00	14	295.79	295.50	-14	57,437	-0.02%
2020/05/29	30	290.87	3	291.50	292.00	27	57,556	0.05%
2020/05/28	12	295.08	0	0.00	294.00	12	57,055	0.02%
2020/05/27	2	296.50	1	296.50	296.50	1	57,910	0.00%
2020/05/26	13	296.12	28	296.16	295.50	-15	58,540	-0.03%
2020/05/25	15	290.23	5	290.80	292.00	10	58,984	0.02%
2020/05/22	22	291.98	2	292.75	292.00	20	59,140	0.03%
2020/05/21	1	297.50	26.1	296.93	297.50	-25.1	59,165	-0.04%
2020/05/20	1.1	291.77	10	293.05	294.00	-8.9	59,029	-0.02%
2020/05/19	13.1	292.35	8	292.88	291.50	5.1	58,934	0.01%
2020/05/18	105	292.16	2	290.00	290.00	103	58,727	0.18%	大買/鉅額交易
2020/05/15	3	297.17	13	297.69	298.00	-10	58,342	-0.02%
2020/05/14	19	293.34	1	293.00	293.00	18	57,899	0.03%
2020/05/13	8	294.02	5	296.00	297.00	3	57,612	0.01%
2020/05/12	27	296.56	0	0.00	295.00	27	57,555	0.05%
2020/05/11	2.1	300.05	6	300.00	301.00	-4	57,315	-0.01%
2020/05/08	2.1	297.79	5	299.50	297.50	-2.9	57,295	-0.01%
2020/05/07	1	298.00	13	297.58	297.50	-12	57,269	-0.02%
2020/05/06	22	293.18	7	295.64	296.00	15	57,288	0.03%
2020/05/05	19.2	296.77	0	0.00	295.50	19.2	57,205	0.03%
2020/05/04	30	295.52	0	0.00	295.00	30	57,424	0.05%
2020/04/30	3.1	303.23	17	303.74	304.50	-13.9	57,096	-0.02%
2020/04/29	4	299.63	16	300.31	299.00	-12	57,168	-0.02%
2020/04/28	41	294.62	0	298.00	296.50	41	57,474	0.07%
2020/04/27	4	297.63	6	297.58	298.00	-2	58,939	0.00%
2020/04/24	9.2	294.13	0	0.00	294.00	9.2	58,841	0.02%
2020/04/23	25	297.00	13	298.46	295.50	12	59,274	0.02%
2020/04/22	11	291.82	9	292.44	294.00	2	59,536	0.00%
2020/04/21	112	296.66	10	300.58	295.00	102	59,623	0.17%	大買/鉅額交易
2020/04/20	23	305.07	1	306.00	304.00	22	59,103	0.04%
2020/04/17	9	303.72	39	303.39	306.50	-30	58,925	-0.05%
2020/04/16	8	285.94	2	287.50	286.50	6	57,438	0.01%
2020/04/15	6	287.25	10	287.80	287.50	-4	57,166	-0.01%
2020/04/14	1	285.00	23	284.28	285.00	-22	56,872	-0.04%
2020/04/13	9.1	279.01	2	281.00	278.50	7.1	56,906	0.01%
2020/04/10	28.1	279.58	0	0.00	279.50	28.1	57,291	0.05%
2020/04/09	4	286.25	27	287.44	283.00	-23	57,534	-0.04%
2020/04/08	2.1	284.52	13	284.85	285.00	-10.9	57,603	-0.02%
2020/04/07	5	282.60	39	283.01	283.00	-34	57,355	-0.06%
2020/04/06	7	271.07	6	273.42	275.50	1	56,901	0.00%
2020/04/01	10.2	273.38	105	275.00	271.50	-94.8	56,240	-0.17%	大賣/
2020/03/31	10	270.85	10	273.50	274.00	0	55,690	0.00%
2020/03/30	10	264.80	4	266.38	267.50	6	55,081	0.01%
2020/03/27	13	277.69	9	284.89	273.00	4	54,487	0.01%
2020/03/26	4	278.75	20	279.15	280.00	-16	53,785	-0.03%
2020/03/25	127	278.84	26	277.85	277.00	101	54,341	0.19%	大買/鉅額交易
2020/03/24	6	269.75	34.5	270.67	267.50	-28.5	53,932	-0.05%
2020/03/23	23.2	256.83	5	259.40	255.00	18.2	53,228	0.03%
2020/03/20	15.2	262.23	25.1	261.26	270.00	-9.9	52,635	-0.02%
2020/03/19	50.1	246.44	25.1	247.25	248.00	25	50,567	0.05%
2020/03/18	97.3	266.92	60.1	264.22	260.00	37.2	48,859	0.08%
2020/03/17	31	269.52	10	269.65	268.00	21	47,783	0.04%
2020/03/16	65.6	281.05	11.3	278.19	276.50	54.3	46,285	0.12%
2020/03/13	59.1	279.24	54	282.67	290.00	5.1	44,900	0.01%
2020/03/12	59.2	293.63	22.1	292.72	294.00	37.1	42,791	0.09%
2020/03/11	28.3	307.30	31	309.34	302.00	-2.7	41,198	-0.01%
2020/03/10	67	302.54	36	305.49	307.00	31	40,739	0.08%
2020/03/09	85	306.37	18	306.72	305.50	67	39,966	0.17%
2020/03/06	33	316.45	0	0.00	315.00	33	38,915	0.08%
2020/03/05	12.1	324.95	22	324.45	323.00	-9.9	38,459	-0.03%
2020/03/04	1	317.50	14	320.68	320.50	-13	38,344	-0.03%
2020/03/03	20	317.68	8	317.75	317.50	12	37,946	0.03%
2020/03/02	20.1	310.16	14	314.04	311.00	6.1	37,427	0.02%
2020/02/27	69.2	316.82	22	318.02	316.00	47.2	37,785	0.12%
2020/02/26	29	318.28	6	319.00	318.50	23	37,092	0.06%
2020/02/25	3	320.37	17	322.24	322.00	-14	36,497	-0.04%
2020/02/24	18.1	320.20	0	0.00	320.00	18.1	36,363	0.05%
2020/02/21	7.6	324.29	8	325.50	325.00	-0.4	36,043	0.00%
2020/02/20	6	325.67	3	328.83	325.50	3	36,190	0.01%
2020/02/19	16	324.53	6	326.08	326.50	10	36,052	0.03%
2020/02/18	36	324.22	17	323.56	322.00	19	35,887	0.05%
2020/02/17	10	331.25	0	0.00	331.50	10	35,121	0.03%
2020/02/14	1	336.50	3	335.00	335.00	-2	35,159	-0.01%
2020/02/13	0	0.00	15	337.37	335.00	-15	35,169	-0.04%
2020/02/12	0	0.00	25	335.00	335.00	-25	35,375	-0.07%
2020/02/11	0	0.00	11	330.64	331.50	-11	35,176	-0.03%
2020/02/10	6	322.92	5	326.30	327.50	1	35,189	0.00%
2020/02/07	9.1	328.29	5	328.80	328.00	4.1	35,047	0.01%
2020/02/06	7	332.50	19	330.87	332.50	-12	35,103	-0.03%
2020/02/05	10	327.70	7	328.14	327.50	3	35,363	0.01%
2020/02/04	10	323.55	16	323.88	325.00	-6	35,255	-0.02%
2020/02/03	13	313.96	6	312.83	315.00	7	35,073	0.02%
2020/01/31	14	321.36	5	322.50	320.00	9	34,623	0.03%
2020/01/30	108.7	319.58	28	319.68	316.50	80.7	34,194	0.24%	大買/
2020/01/20	26	333.42	1	335.00	333.00	25	32,441	0.08%
2020/01/17	29	333.21	0	0.00	333.00	29	32,276	0.09%
2020/01/16	72	334.37	16	334.50	334.50	56	31,895	0.18%
2020/01/15	13	340.08	1	342.50	340.00	12	31,453	0.04%
2020/01/14	24	346.00	23	345.61	346.00	1	31,096	0.00%
2020/01/13	4	340.38	3	341.67	341.50	1	31,170	0.00%
2020/01/10	4	338.00	8	339.00	339.50	-4	31,411	-0.01%
2020/01/09	1	337.50	15	335.93	337.50	-14	31,631	-0.04%
2020/01/08	4	328.50	4	327.88	329.50	0	31,778	0.00%
2020/01/07	10	329.05	8	328.38	329.50	2	31,785	0.01%
2020/01/06	21	332.74	6	332.17	332.00	15	31,715	0.05%
2020/01/03	3	337.50	3	339.67	339.50	0	31,540	0.00%
2020/01/02	0	0.00	6	337.50	339.00	-6	31,430	-0.02%
2019/12/31	7	331.64	6	333.00	331.00	1	31,193	0.00%
2019/12/30	5	335.30	0	0.00	334.50	5	31,399	0.02%
2019/12/27	1	337.50	16	337.28	338.00	-15	31,572	-0.05%
2019/12/26	1	333.00	0	0.00	333.00	1	31,782	0.00%
2019/12/25	1	331.52	0.5	334.00	333.00	0.5	32,786	0.00%
2019/12/24	4	333.25	0	0.00	332.00	4	33,269	0.01%
2019/12/23	2.1	330.69	2.2	332.91	334.00	-0.1	33,544	0.00%
2019/12/20	51.1	329.63	16.2	329.40	329.00	34.9	33,452	0.10%
2019/12/19	41.2	336.95	5.1	335.59	335.00	36.1	32,420	0.11%
2019/12/18	1	344.00	1	345.00	344.50	0	31,724	0.00%
2019/12/17	6.1	340.59	11	339.64	345.00	-4.9	31,795	-0.02%
2019/12/16	12	336.92	0	0.00	336.00	12	31,536	0.04%
2019/12/13	2	340.00	4	340.38	339.00	-2	31,772	-0.01%
2019/12/12	6	329.09	10	331.35	331.50	-4	31,264	-0.01%
2019/12/11	0.1	319.00	45	317.03	319.00	-44.9	30,929	-0.15%
2019/12/10	4	313.00	0	0.00	313.50	4	30,843	0.01%
2019/12/09	0	0.00	3	315.33	316.00	-3	31,103	-0.01%
2019/12/06	2	313.50	5	313.00	313.00	-3	31,204	-0.01%
2019/12/05	0	0.00	25	311.74	312.00	-25	31,196	-0.08%
2019/12/04	45	305.00	8	306.00	306.00	37	31,045	0.12%
2019/12/03	6	305.50	0	0.00	307.00	6	31,433	0.02%
2019/12/02	2	307.50	3	307.33	307.50	-1	31,397	0.00%
2019/11/29	34	307.26	0	0.00	305.00	34	31,426	0.11%
2019/11/28	0	0.00	2	311.00	309.50	-2	31,154	-0.01%
2019/11/27	2	308.50	2	309.50	311.00	0	31,422	0.00%
2019/11/26	2	309.50	8	309.88	307.00	-6	31,441	-0.02%
2019/11/25	2	308.25	1	308.00	307.00	1	30,007	0.00%
2019/11/22	2	309.25	0	0.00	309.00	2	30,519	0.01%
2019/11/21	11	308.23	1	307.50	311.00	10	30,634	0.03%
2019/11/20	4	312.63	0	0.00	313.50	4	30,402	0.01%
2019/11/19	3	313.17	9	311.94	315.00	-6	30,394	-0.02%
2019/11/18	0.1	311.00	4	309.38	311.00	-4	30,206	-0.01%
2019/11/15	0	0.00	10	306.80	307.00	-10	30,227	-0.03%
2019/11/14	0	0.00	3	304.17	303.50	-3	30,148	-0.01%
2019/11/13	9	302.17	1.3	303.80	304.00	7.8	30,309	0.03%
2019/11/12	2	303.00	11	304.96	305.00	-9	30,466	-0.03%
2019/11/11	16	301.38	10	302.00	301.00	6	30,761	0.02%
2019/11/08	18	306.36	0	0.00	305.50	18	30,561	0.06%
2019/11/07	14	307.04	2	308.00	309.00	12	30,497	0.04%
2019/11/06	2	310.50	2.2	309.23	311.00	-0.2	30,521	0.00%
2019/11/05	3	309.33	0	0.00	310.50	3	30,643	0.01%
2019/11/04	8	304.75	14	303.61	307.00	-6	31,085	-0.02%
2019/11/01	11	297.00	1	299.00	299.00	10	31,197	0.03%
2019/10/31	6	299.58	0	0.00	298.50	6	31,595	0.02%
2019/10/30	2	298.00	1	297.09	299.50	1	31,413	0.00%
2019/10/29	0	0.00	28	297.23	298.50	-28	31,401	-0.09%
2019/10/28	4	295.50	1	295.00	294.50	3	31,168	0.01%
2019/10/25	1	293.00	3	293.83	293.50	-2	31,126	-0.01%
2019/10/24	6	292.33	1	293.00	293.00	5	31,088	0.02%
2019/10/23	4	291.25	0	0.00	293.00	4	31,111	0.01%
2019/10/22	0	0.00	1	293.00	294.00	-1	31,029	0.00%
2019/10/21	7	289.86	0	0.00	290.00	7	31,083	0.02%
2019/10/18	14	291.96	1	291.50	293.00	13	31,031	0.04%
2019/10/17	9.1	292.96	0.1	295.00	293.50	9	31,275	0.03%
2019/10/16	11	293.55	6	295.25	296.50	5	30,951	0.02%
2019/10/15	1	295.00	13	293.77	293.50	-12	30,706	-0.04%
2019/10/14	4	290.38	20	290.18	290.00	-16	30,429	-0.05%
2019/10/09	14.1	283.14	0	0.00	282.00	14.1	30,147	0.05%
2019/10/08	1	283.55	13	283.54	286.50	-12	29,959	-0.04%
2019/10/07	1	279.00	0	0.00	278.00	1	29,891	0.00%
2019/10/04	16	276.53	2.1	277.95	276.50	13.9	29,996	0.05%
2019/10/03	4.1	274.04	1	277.00	276.50	3.1	29,684	0.01%
2019/10/02	2	280.00	1	280.00	279.50	1	29,616	0.00%
2019/10/01	0	279.50	30	279.22	280.00	-30	29,510	-0.10%
2019/09/27	2.5	271.09	22	271.55	272.00	-19.6	28,606	-0.07%
2019/09/26	3	267.67	23	268.57	268.00	-20	28,410	-0.07%
2019/09/25	0	0.00	7	265.57	266.00	-7	28,314	-0.02%
2019/09/24	1	263.50	0	0.00	265.00	1	29,068	0.00%
2019/09/20	2	264.00	0	0.00	264.00	2	29,578	0.01%
2019/09/19	1	264.50	0	0.00	265.00	1	29,307	0.00%
2019/09/18	10	268.00	28	268.13	267.00	-18	29,362	-0.06%
2019/09/17	0	265.00	0	0.00	265.00	0	29,290	0.00%
2019/09/16	2	262.00	7	264.50	265.50	-5	29,849	-0.02%
2019/09/12	7	262.00	1	265.00	262.50	6	29,936	0.02%
2019/09/11	1.4	261.57	8	263.56	263.00	-6.6	30,339	-0.02%
2019/09/10	6	261.75	1	263.00	261.50	5	30,212	0.02%
2019/09/09	1	264.00	0	0.00	265.00	1	30,573	0.00%
2019/09/06	1	264.50	4	264.25	263.50	-3	30,818	-0.01%
2019/09/05	1	262.00	24	262.33	263.00	-23	30,945	-0.07%
2019/09/04	0	0.00	4	257.13	257.50	-4	30,627	-0.01%
2019/09/03	11	254.27	3	254.00	254.00	8	30,784	0.03%
2019/09/02	2	256.75	10	257.00	257.50	-8	30,944	-0.03%
2019/08/30	0	0.00	5	257.10	259.00	-5	31,277	-0.02%
2019/08/29	1	251.00	4	253.25	254.00	-3	31,177	-0.01%
2019/08/28	0	0.00	22	252.43	252.00	-22	31,257	-0.07%
2019/08/27	1	249.00	1	251.00	250.00	0	31,523	0.00%
2019/08/26	33	248.73	2	250.00	248.50	31	31,453	0.10%
2019/08/23	3	253.67	2	253.75	254.00	1	31,400	0.00%
2019/08/22	9	255.00	0	0.00	254.00	9	31,606	0.03%
2019/08/21	0	0.00	20	255.00	254.50	-20	32,828	-0.06%
2019/08/20	4	253.25	1.1	254.50	254.50	2.9	33,082	0.01%
2019/08/19	0	0.00	6	251.92	252.00	-6	33,349	-0.02%
2019/08/16	1	248.00	6	250.50	250.00	-5	33,926	-0.01%
2019/08/15	18	247.39	0	0.00	248.00	18	34,080	0.05%
2019/08/14	1	249.50	6	252.00	249.50	-5	34,953	-0.01%
2019/08/13	5.1	247.62	0	0.00	246.50	5.1	35,018	0.01%
2019/08/12	13	251.08	0	0.00	251.00	13	35,277	0.04%
2019/08/08	0	0.00	4	251.38	253.50	-4	35,408	-0.01%
2019/08/07	1	247.00	10	250.00	248.00	-9	35,527	-0.03%
2019/08/06	8	242.25	12	247.29	248.50	-4	35,787	-0.01%
2019/08/05	12	246.25	0	0.00	246.50	12	35,281	0.03%
2019/08/02	8	251.19	2	251.00	251.50	6	34,733	0.02%
2019/08/01	15	256.17	0	0.00	256.50	15	34,392	0.04%
2019/07/31	1	257.50	0	0.00	259.50	1	34,318	0.00%
2019/07/30	0	0.00	1	262.50	260.00	-1	34,219	0.00%
2019/07/29	14	260.43	0	0.00	261.00	14	34,388	0.04%
2019/07/26	5	261.60	0	0.00	261.00	5	34,594	0.01%
2019/07/25	1	262.00	2	263.50	265.00	-1	34,705	0.00%
2019/07/24	1	264.50	0	0.00	265.00	1	34,761	0.00%
2019/07/23	0	0.00	0.1	263.50	264.00	-0.1	34,884	0.00%
2019/07/22	0	0.00	7	263.43	264.00	-7	35,188	-0.02%
2019/07/19	7	260.50	36	259.86	259.00	-29	35,203	-0.08%
2019/07/18	0	0.00	2	254.00	254.00	-2	34,649	-0.01%
2019/07/17	4	252.88	0	0.00	252.00	4	34,724	0.01%
2019/07/16	0	0.00	2	255.50	256.00	-2	34,713	-0.01%
2019/07/15	1	252.00	3	254.33	254.50	-2	35,101	-0.01%
2019/07/12	6.5	250.46	1	251.00	250.50	5.5	35,239	0.02%
2019/07/11	0	0.00	182	249.93	250.00	-182	35,478	-0.51%	大賣/鉅額交易
2019/07/10	0	0.00	12	244.33	247.00	-12	35,287	-0.03%
2019/07/08	10	240.90	1	242.50	242.50	9	35,128	0.03%
2019/07/05	1	243.00	0	0.00	243.00	1	35,080	0.00%
2019/07/04	0	0.00	1	245.00	244.00	-1	35,130	0.00%
2019/07/03	29.1	242.83	1	244.00	242.50	28.1	35,211	0.08%
2019/07/02	5	248.50	2	249.00	249.00	3	35,473	0.01%
2019/07/01	0	0.00	29	247.33	248.50	-29	35,486	-0.08%
2019/06/28	1	240.50	1	241.00	239.00	0	34,784	0.00%
2019/06/27	5	239.90	17	239.79	240.50	-12	34,940	-0.03%
2019/06/26	77	235.12	0	0.00	234.50	77	34,710	0.22%
2019/06/25	102	238.01	1	238.50	238.50	101	34,483	0.29%	大買/鉅額交易
2019/06/24	9	240.83	0	0.00	241.00	9	34,384	0.03%
2019/06/21	6	247.00	7.1	247.72	248.50	-1.1	33,994	0.00%
2019/06/20	0	0.00	3	244.83	245.00	-3	33,296	-0.01%
2019/06/19	0	0.00	55	241.83	244.00	-55	33,047	-0.17%
2019/06/18	2	234.00	13	235.23	235.50	-11	32,647	-0.03%
2019/06/17	27	232.30	18	234.33	233.00	9	32,554	0.03%
2019/06/14	81	238.02	27	236.00	236.00	54	31,946	0.17%
2019/06/13	11	241.55	0	0.00	240.00	11	31,861	0.03%
2019/06/12	0	0.00	7	247.00	246.00	-7	31,873	-0.02%
2019/06/11	0	0.00	13	242.19	244.50	-13	31,664	-0.04%
2019/06/10	0	0.00	21	237.57	240.00	-21	31,473	-0.07%
2019/06/06	10	231.00	0	0.00	232.00	10	31,277	0.03%
2019/06/05	12	234.96	1	237.50	235.00	11	31,087	0.04%
2019/06/04	2	235.00	1	237.00	233.00	1	30,971	0.00%
2019/06/03	1.1	233.50	2	236.25	238.00	-0.9	30,849	0.00%
2019/05/31	2	236.00	22	235.48	235.50	-20	30,672	-0.07%
2019/05/30	0	0.00	3	229.83	231.00	-3	30,282	-0.01%
2019/05/29	2	227.00	0	0.00	229.50	2	30,468	0.01%
2019/05/28	4.1	231.26	1	231.00	230.50	3.1	30,613	0.01%
2019/05/27	2	231.00	0	0.00	231.00	2	29,435	0.01%
2019/05/24	3	232.50	1	233.00	233.00	2	29,245	0.01%
2019/05/23	50	230.77	0	0.00	230.00	50	29,012	0.17%
2019/05/22	2	238.00	14	239.93	238.00	-12	28,597	-0.04%
2019/05/21	11	233.59	0	0.00	234.00	11	28,528	0.04%
2019/05/20	1	238.53	0	0.00	238.00	1	27,471	0.00%
2019/05/17	11	243.32	0	0.00	241.50	11	27,101	0.04%
2019/05/16	1	248.00	0	0.00	247.00	1	26,831	0.00%
2019/05/15	19	250.87	8	250.81	249.00	11	26,730	0.04%
2019/05/14	1.1	248.71	0	0.00	248.50	1.1	26,593	0.00%
2019/05/13	14	250.57	35	250.50	250.50	-21	26,332	-0.08%
2019/05/09	24	257.96	0	0.00	256.50	24	27,602	0.09%
2019/05/08	1	260.50	0	0.00	260.00	1	27,727	0.00%
2019/05/07	0	0.00	22	262.00	262.50	-22	27,735	-0.08%
2019/05/06	23	259.13	0	0.00	259.00	23	28,085	0.08%
2019/05/03	1	264.00	16	263.78	265.00	-15	27,979	-0.05%
2019/05/02	2	259.00	1	262.00	259.00	1	27,760	0.00%
2019/04/30	1	258.50	4.1	259.73	259.00	-3.1	27,790	-0.01%
2019/04/29	0	0.00	2	260.00	259.50	-2	27,717	-0.01%
2019/04/26	20	260.73	0	0.00	260.00	20	28,026	0.07%
2019/04/25	0	0.00	2	268.50	267.50	-2	27,587	-0.01%
2019/04/24	0	0.00	1	269.00	269.00	-1	27,530	0.00%
2019/04/23	1	267.00	0	0.00	268.00	1	27,738	0.00%
2019/04/22	1	266.50	1	266.00	266.00	0	27,610	0.00%
2019/04/19	6	267.67	14	265.54	264.50	-8	27,662	-0.03%
2019/04/18	0	0.00	14	264.29	264.50	-14	27,265	-0.05%
2019/04/17	0	0.00	10	262.00	261.50	-10	27,403	-0.04%
2019/04/16	0	0.00	0.1	256.00	257.00	-0.1	27,151	0.00%
2019/04/15	1	255.00	1	255.00	255.50	0	27,414	0.00%
2019/04/11	2	252.00	3	252.83	252.00	-1	28,568	0.00%
2019/04/09	0	0.00	5	253.60	254.00	-5	28,762	-0.02%
2019/04/08	0	0.00	16	251.19	253.00	-16	28,748	-0.06%
2019/04/02	2	246.75	2	248.75	246.00	0	28,177	0.00%
2019/04/01	2	247.25	14	250.57	245.50	-12	28,159	-0.04%
2019/03/29	1	240.50	4	244.00	245.50	-3	27,657	-0.01%
2019/03/27	1.1	240.55	3	241.50	241.50	-2	28,265	-0.01%
2019/03/26	2	243.50	0	0.00	244.00	2	28,279	0.01%
2019/03/25	2	241.50	8	242.50	241.50	-6	28,450	-0.02%
2019/03/22	0	0.00	5	247.20	248.50	-5	28,447	-0.02%
2019/03/21	0	0.00	3	243.50	245.50	-3	28,709	-0.01%
2019/03/20	0	0.00	13	241.88	242.00	-13	28,808	-0.05%
2019/03/19	2	238.25	1	240.50	240.50	1	28,867	0.00%
2019/03/18	0	0.00	5	240.50	241.00	-5	29,082	-0.02%
2019/03/15	0	0.00	8	237.94	239.00	-8	28,958	-0.03%
2019/03/14	3	235.50	1	236.00	234.50	2	28,816	0.01%
2019/03/13	1	234.50	1	236.50	237.00	0	29,199	0.00%
2019/03/12	0	0.00	5	235.30	235.50	-5	29,571	-0.02%
2019/03/11	1	228.00	1	230.50	230.50	0	29,841	0.00%
2019/03/08	1	230.00	1	230.00	230.00	0	30,210	0.00%
2019/03/07	0.1	234.00	20	234.00	234.00	-19.9	30,772	-0.06%
2019/03/06	0	0.00	10	234.00	234.00	-10	31,226	-0.03%
2019/03/05	2	233.25	0	0.00	233.00	2	31,294	0.01%
2019/03/04	9	235.50	0	0.00	235.50	9	31,360	0.03%
2019/02/27	4	237.75	0	0.00	239.00	4	31,209	0.01%
2019/02/26	1	236.50	5	238.40	239.50	-4	30,872	-0.01%
2019/02/25	0	0.00	11	238.91	238.00	-11	30,829	-0.04%
2019/02/22	0	0.00	2	236.00	236.50	-2	31,016	-0.01%
2019/02/21	1	235.01	6	236.00	236.50	-5	31,342	-0.02%
2019/02/20	0	234.00	28	232.95	234.50	-28	31,595	-0.09%
2019/02/19	1	229.50	2	229.50	229.00	-1	31,867	0.00%
2019/02/18	2	229.50	30	230.03	230.00	-28	31,959	-0.09%
2019/02/15	0	0.00	1	228.50	227.00	-1	32,010	0.00%
2019/02/14	3	227.00	8	228.50	227.00	-5	32,239	-0.02%
2019/02/12	0	0.00	52	229.97	230.00	-52	32,143	-0.16%
2019/02/11	0	0.00	15	227.97	228.00	-15	32,066	-0.05%
2019/01/30	1	220.00	0	0.00	221.00	1	31,335	0.00%
2019/01/29	4	223.13	0	0.00	222.50	4	31,098	0.01%
2019/01/28	5	228.50	8	228.69	229.00	-3	30,837	-0.01%
2019/01/25	3	226.50	17	226.82	226.00	-14	30,916	-0.05%
2019/01/24	5	222.00	1	222.50	222.50	4	30,838	0.01%
2019/01/23	2	220.25	0	0.00	220.50	2	31,354	0.01%
2019/01/22	1	219.50	5	222.40	223.00	-4	31,557	-0.01%
2019/01/21	0	0.00	14	222.68	221.00	-14	31,383	-0.04%
2019/01/18	3	218.00	1	219.00	218.50	2	31,533	0.01%
2019/01/17	3	219.67	1	220.00	220.50	2	31,964	0.01%
2019/01/16	1	217.50	0	0.00	217.50	1	32,350	0.00%
2019/01/15	0	0.00	1	220.00	221.00	-1	32,413	0.00%
2019/01/14	6	218.33	0	0.00	218.50	6	32,253	0.02%
2019/01/11	0	0.00	19	220.08	220.50	-19	32,432	-0.06%
2019/01/10	0	0.00	0	216.50	216.00	0	32,392	0.00%
2019/01/09	3	213.33	9	215.28	215.50	-6	32,755	-0.02%
2019/01/08	1	210.50	0	0.00	211.00	1	32,614	0.00%
2019/01/07	0	213.50	6	212.50	213.00	-6	32,940	-0.02%
2019/01/04	22	207.98	0	0.00	208.00	22	33,136	0.07%
2019/01/03	9	216.28	0	0.00	215.50	9	33,613	0.03%
2019/01/02	19	219.95	0	0.00	219.50	19	33,526	0.06%
2018/12/28	0	0.00	20	224.88	225.50	-20	33,826	-0.06%
2018/12/27	0	0.00	1	222.00	223.00	-1	34,005	0.00%
2018/12/26	2	217.50	0	0.00	216.50	2	34,253	0.01%
2018/12/25	4	215.75	0	0.00	217.50	4	34,399	0.01%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	2	220.75	0	0.00	221.50	2	34,704	0.01%
2018/12/21	0	0.00	1	223.00	223.50	-1	35,278	0.00%
2018/12/20	12	221.88	0	0.00	221.00	12	35,193	0.03%
2018/12/19	0	0.00	4	224.38	225.50	-4	35,022	-0.01%
2018/12/18	4	221.13	2	222.50	222.50	2	35,038	0.01%
2018/12/17	0	0.00	1	224.00	223.50	-1	35,117	0.00%
2018/12/14	3	221.00	0	0.00	222.50	3	35,295	0.01%
2018/12/13	1	225.00	1	227.00	226.00	0	35,638	0.00%
2018/12/12	1	224.00	1	226.00	226.50	0	35,669	0.00%
2018/12/11	2	222.50	1	223.00	222.50	1	35,640	0.00%
2018/12/10	6	219.42	1	219.00	219.00	5	35,815	0.01%
2018/12/06	3	220.50	1	222.00	220.00	2	36,331	0.01%
2018/12/05	27.1	226.28	0	0.00	226.00	27.1	36,233	0.07%
2018/12/04	1	232.00	27	234.11	234.00	-26	36,215	-0.07%
2018/12/03	4	234.25	65	233.82	235.00	-61	36,196	-0.17%
2018/11/30	13	227.96	7	230.43	225.50	6	36,035	0.02%
2018/11/29	1	229.00	7	230.93	229.00	-6	35,850	-0.02%
2018/11/28	11	222.00	13	224.46	226.50	-2	35,682	-0.01%
2018/11/27	8	220.75	6	223.75	224.00	2	35,720	0.01%
2018/11/26	0	0.00	15	223.40	223.00	-15	36,427	-0.04%
2018/11/23	13	218.96	2	219.50	218.50	11	36,731	0.03%
2018/11/22	5	219.50	0	0.00	219.00	5	37,430	0.01%
2018/11/21	16	216.78	5	217.70	219.00	11	37,676	0.03%
2018/11/20	41	218.94	0	0.00	218.00	41	37,341	0.11%
2018/11/19	29	221.84	2	223.00	222.00	27	36,906	0.07%
2018/11/16	32	226.44	0	0.00	226.00	32	36,377	0.09%
2018/11/15	2	231.00	0	0.00	231.00	2	35,810	0.01%
2018/11/14	0	0.00	1	230.00	228.50	-1	35,673	0.00%
2018/11/13	3	225.67	1	227.00	227.50	2	35,623	0.01%
2018/11/12	0	0.00	5	231.00	231.50	-5	35,349	-0.01%
2018/11/09	9	232.78	1	232.50	231.00	8	35,281	0.02%
2018/11/08	0	0.00	5.1	236.49	236.50	-5.1	35,214	-0.01%
2018/11/07	1	234.00	1	235.00	234.00	0	35,094	0.00%
2018/11/05	2	233.25	1	235.00	235.00	1	34,578	0.00%
2018/11/02	12	235.38	3	235.67	236.50	9	34,406	0.03%
2018/11/01	3.2	235.03	7	235.57	235.50	-3.8	34,300	-0.01%
2018/10/31	0	0.00	41	230.18	234.00	-41	34,006	-0.12%
2018/10/30	1	221.01	16	224.16	223.00	-15	33,423	-0.04%
2018/10/29	2	222.50	9	223.06	222.50	-7	33,362	-0.02%
2018/10/26	3	220.00	2	222.25	221.00	1	33,434	0.00%
2018/10/25	76	220.30	8	220.38	219.50	68	33,290	0.20%
2018/10/24	33	227.89	1	229.50	229.50	32	32,503	0.10%
2018/10/23	1	232.00	0	0.00	230.00	1	32,145	0.00%
2018/10/22	3	233.50	2	236.25	237.00	1	32,051	0.00%
2018/10/19	3	232.83	1	233.50	236.00	2	32,078	0.01%
2018/10/18	3	237.00	1	238.00	236.50	2	31,964	0.01%
2018/10/17	15	239.23	17	242.62	238.50	-2	31,994	-0.01%
2018/10/16	2.7	232.85	18	234.25	237.00	-15.3	32,157	-0.05%
2018/10/15	20	231.63	6	231.33	230.50	14	33,254	0.04%
2018/10/12	7.1	232.05	13	232.27	237.00	-5.9	33,283	-0.02%
2018/10/11	137	228.89	24.7	228.24	227.50	112.3	33,261	0.34%	大買/鉅額交易
2018/10/09	1	243.50	0	0.00	244.00	1	32,062	0.00%
2018/10/08	18	243.47	10	245.00	243.50	8	31,849	0.03%
2018/10/05	32	249.30	0	0.00	250.00	32	31,508	0.10%
2018/10/04	13	255.04	0	0.00	254.00	13	31,236	0.04%
2018/10/03	1	258.50	2	259.50	260.00	-1	30,961	0.00%
2018/10/02	24	259.83	0	0.00	257.50	24	30,877	0.08%
2018/10/01	0	0.00	22	262.93	263.00	-22	30,924	-0.07%
2018/09/28	23.1	260.01	0	0.00	262.50	23.1	31,075	0.07%
2018/09/27	0	0.00	23	264.98	265.00	-23	30,719	-0.07%
2018/09/26	0	0.00	1	263.50	263.50	-1	30,334	0.00%
2018/09/21	1	261.50	4	260.50	261.50	-3	30,551	-0.01%
2018/09/20	0	0.00	1	260.00	260.00	-1	30,582	0.00%
2018/09/19	0	0.00	12	258.08	258.00	-12	30,735	-0.04%
2018/09/18	13	254.92	0	0.00	254.50	13	30,430	0.04%
2018/09/17	5	258.40	0	0.00	258.00	5	30,582	0.02%
2018/09/14	0	0.00	1	259.00	261.00	-1	30,987	0.00%
2018/09/13	6	256.00	0	0.00	255.00	6	31,093	0.02%
2018/09/12	1	260.50	1	260.00	260.50	0	31,010	0.00%
2018/09/11	23.1	262.04	0	0.00	260.00	23.1	31,058	0.07%
2018/09/07	0	0.00	0.5	263.00	264.00	-0.5	31,635	0.00%
2018/09/06	0	0.00	1	262.00	261.00	-1	31,607	0.00%
2018/09/05	1	261.00	21	260.93	264.00	-20	31,614	-0.06%
2018/09/04	20	256.00	0	0.00	257.50	20	31,370	0.06%
2018/09/03	0	0.00	11	259.00	257.00	-11	31,166	-0.04%
2018/08/31	15	255.53	2	258.75	256.00	13	31,124	0.04%
2018/08/30	2	263.75	3	264.67	263.50	-1	30,395	0.00%
2018/08/29	2	255.75	9.1	257.34	259.00	-7.1	30,087	-0.02%
2018/08/24	0	0.00	3	245.17	243.50	-3	29,809	-0.01%
2018/08/23	0	0.00	31	243.98	244.50	-31	31,180	-0.10%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/21	0	0.00	2	240.00	241.00	-2	31,896	-0.01%
2018/08/20	2	239.25	0	0.00	239.50	2	31,991	0.01%
2018/08/16	5	239.10	1	240.50	239.00	4	31,902	0.01%
2018/08/15	31	240.03	1	242.50	241.50	30	32,029	0.09%
2018/08/14	0	0.00	31	245.00	243.50	-31	32,095	-0.10%
2018/08/13	32	240.06	0	0.00	240.50	32	32,080	0.10%
2018/08/10	0	0.00	0.1	245.00	245.00	-0.1	32,252	0.00%
2018/08/08	0	0.00	2	246.25	247.50	-2	32,444	-0.01%
2018/08/07	4	243.75	0	0.00	241.50	4	32,435	0.01%
2018/08/06	4	245.00	2	245.50	245.50	2	32,428	0.01%
2018/08/01	0	0.00	2	248.00	248.00	-2	32,821	-0.01%
2018/07/31	0	0.00	2	245.00	246.00	-2	32,997	-0.01%
2018/07/27	0	0.00	23	243.57	244.50	-23	33,017	-0.07%
2018/07/25	2	240.50	2	240.25	240.50	0	33,250	0.00%
2018/07/24	1	239.50	4	240.38	241.00	-3	33,366	-0.01%
2018/07/23	1	241.50	90	241.92	241.00	-89	33,482	-0.27%
2018/07/20	0	0.00	32	234.92	237.50	-32	33,414	-0.10%
2018/07/19	0	0.00	34	225.54	224.50	-34	32,463	-0.10%
2018/07/18	1	222.00	0	0.00	223.00	1	32,412	0.00%
2018/07/17	33	222.42	0	0.00	221.50	33	32,829	0.10%
2018/07/16	0	0.00	5	224.50	223.50	-5	34,591	-0.01%
2018/07/13	0	0.00	25	223.52	224.50	-25	34,853	-0.07%
2018/07/12	0	0.00	1	221.50	220.50	-1	35,054	0.00%
2018/07/11	11	219.91	13	219.88	220.00	-2	35,369	-0.01%
2018/07/09	0	0.00	5	220.50	221.50	-5	35,335	-0.01%
2018/07/06	0	0.00	13	217.27	217.00	-13	34,988	-0.04%
2018/07/05	13	214.08	1	214.50	214.50	12	34,825	0.03%
2018/07/04	1	217.00	11	217.00	216.00	-10	34,940	-0.03%
2018/07/03	13	214.15	12	217.79	214.50	1	35,262	0.00%
2018/07/02	2	215.00	1	218.50	214.00	1	35,380	0.00%
2018/06/29	5	213.80	3	215.17	216.50	2	35,116	0.01%
2018/06/28	4	211.38	0	0.00	212.00	4	34,561	0.01%
2018/06/27	6.2	213.60	4	214.75	213.00	2.2	34,197	0.01%
2018/06/26	15	215.37	25	214.00	214.50	-10	34,118	-0.03%
2018/06/25	26.1	219.48	2	218.50	218.00	24.1	33,893	0.07%
2018/06/22	11	224.27	14	227.07	227.50	-3	33,591	-0.01%
2018/06/21	4	226.75	1.7	226.71	226.50	2.3	33,470	0.01%
2018/06/20	0	0.00	11	227.05	226.00	-11	33,799	-0.03%
2018/06/19	16.1	224.54	0	0.00	225.00	16.1	33,570	0.05%
2018/06/15	2	224.50	2.2	229.18	231.00	-0.2	33,033	0.00%
2018/06/14	13	228.38	0	0.00	226.50	13	32,572	0.04%
2018/06/13	0	0.00	16	231.09	232.00	-16	32,313	-0.05%
2018/06/12	2	225.50	2	228.00	229.00	0	32,759	0.00%
2018/06/11	2	225.50	0	0.00	226.00	2	32,578	0.01%
2018/06/08	6	227.08	0	0.00	227.00	6	32,607	0.02%
2018/06/07	6	228.50	10	228.55	230.00	-4	32,765	-0.01%
2018/06/06	0	0.00	2	229.75	230.00	-2	32,750	-0.01%
2018/06/04	0	0.00	16	227.75	229.00	-16	32,455	-0.05%
2018/06/01	2	224.50	1	225.50	224.00	1	32,440	0.00%
2018/05/31	4	221.38	1	222.00	224.00	3	32,409	0.01%
2018/05/30	8	221.06	0	0.00	221.00	8	31,255	0.03%
2018/05/29	14	224.18	0	0.00	225.00	14	31,011	0.05%
2018/05/28	2	227.00	0	0.00	227.00	2	31,243	0.01%
2018/05/25	0	0.00	1	228.50	228.50	-1	31,628	0.00%
2018/05/24	11	228.55	0	0.00	229.00	11	31,951	0.03%
2018/05/23	1	228.50	1	231.00	228.50	0	32,176	0.00%
2018/05/22	2	230.50	14	231.75	229.00	-12	32,384	-0.04%
2018/05/21	1	229.50	19	227.61	229.00	-18	33,201	-0.05%
2018/05/18	15	224.17	0	0.00	223.50	15	33,520	0.04%
2018/05/17	10	227.90	0	0.00	226.50	10	34,144	0.03%
2018/05/16	5	230.00	0	0.00	230.50	5	34,198	0.01%
2018/05/15	2	231.75	0	0.00	230.50	2	35,284	0.01%
2018/05/14	5	233.00	5	233.20	233.00	0	36,592	0.00%
2018/05/11	0	0.00	4	232.75	233.00	-4	36,958	-0.01%
2018/05/10	1	229.50	2	230.50	229.50	-1	36,874	0.00%
2018/05/09	2	229.75	13	230.27	229.50	-11	36,923	-0.03%
2018/05/08	1.2	226.75	14	227.00	228.00	-12.8	37,064	-0.03%
2018/05/07	3	224.00	1	225.00	223.50	2	37,006	0.01%
2018/05/04	0	0.00	1	222.00	223.00	-1	37,110	0.00%
2018/05/03	11	220.73	5	221.00	220.50	6	37,294	0.02%
2018/05/02	19	223.95	0	0.00	223.00	19	37,478	0.05%
2018/04/30	0.1	227.50	18	226.61	227.00	-17.9	37,532	-0.05%
2018/04/27	8	222.31	0	0.00	223.50	8	37,613	0.02%
2018/04/26	18	222.89	0	0.00	222.00	18	37,760	0.05%
2018/04/25	6	225.17	1	226.00	225.00	5	37,796	0.01%
2018/04/24	65.1	225.51	0	0.00	227.00	65.1	37,849	0.17%
2018/04/23	118	226.80	0	0.00	226.50	118	37,800	0.31%	大買/鉅額交易
2018/04/20	44	230.44	2	230.25	229.00	42	36,980	0.11%
2018/04/19	2	242.50	15	242.33	244.50	-13	35,299	-0.04%
2018/04/18	12.1	240.08	0	0.00	238.00	12.1	35,126	0.03%
2018/04/17	10	238.90	0	0.00	238.00	10	34,926	0.03%
2018/04/16	1	243.00	0	0.00	243.50	1	34,607	0.00%
2018/04/12	42	245.00	0	0.00	245.00	42	34,627	0.12%
2018/04/11	1	248.00	2	248.00	248.00	-1	34,661	0.00%
2018/04/10	1	244.50	21	247.98	245.50	-20	34,785	-0.06%
2018/04/09	1	244.50	1	248.00	245.00	0	34,854	0.00%
2018/04/03	3	242.50	0	0.00	244.00	3	34,577	0.01%
2018/04/02	1	245.50	0	0.00	246.50	1	34,396	0.00%
2018/03/31	0	0.00	6	247.67	247.50	-6	34,507	-0.02%
2018/03/30	1.1	247.00	3	248.00	246.00	-2	34,655	-0.01%
2018/03/29	1	242.50	4	244.25	244.00	-3	34,601	-0.01%
2018/03/28	23	245.54	0	0.00	245.00	23	34,075	0.07%
2018/03/27	0	0.00	22	249.00	251.00	-22	33,899	-0.06%
2018/03/26	4	242.88	0	0.00	243.50	4	33,692	0.01%
2018/03/23	13	245.73	0	0.00	245.00	13	33,514	0.04%
2018/03/22	2	251.00	2	252.50	251.50	0	33,070	0.00%
2018/03/21	10	253.00	0	0.00	252.50	10	32,862	0.03%
2018/03/20	2	252.50	0	0.00	253.00	2	33,090	0.01%
2018/03/19	2	252.50	1	255.00	255.00	1	33,013	0.00%
2018/03/16	2	252.00	7	250.93	255.00	-5	32,954	-0.02%
2018/03/15	20	256.50	0	0.00	255.00	20	32,269	0.06%
2018/03/14	1	256.00	1	257.00	257.00	0	32,291	0.00%
2018/03/13	0	0.00	2	257.00	259.00	-2	32,532	-0.01%
2018/03/12	0	0.00	51	253.50	254.00	-51	32,664	-0.16%
2018/03/09	1	249.00	81	250.69	250.50	-80	32,824	-0.24%
2018/03/08	1	250.00	64.1	250.73	249.50	-63.1	32,997	-0.19%
2018/03/07	19	247.47	11	247.55	247.00	8	33,036	0.02%
2018/03/06	2.1	247.10	16	246.72	250.00	-13.9	33,170	-0.04%
2018/03/05	2	242.00	11	242.95	241.50	-9	34,461	-0.03%
2018/03/02	21	239.52	7	239.50	240.00	14	34,446	0.04%
2018/03/01	10	243.00	0	0.00	243.00	10	34,659	0.03%
2018/02/27	0	0.00	1	249.50	246.00	-1	34,534	0.00%
2018/02/26	0	0.00	1	247.00	246.50	-1	34,040	0.00%
2018/02/23	0	0.00	11	244.77	245.00	-11	33,597	-0.03%
2018/02/22	9	241.39	1	241.50	239.50	8	33,593	0.02%
2018/02/21	15	243.00	1	243.50	242.50	14	33,281	0.04%
2018/02/12	51	236.48	1	237.00	236.50	50	32,361	0.15%
2018/02/09	14	232.39	0	0.00	232.50	14	32,079	0.04%
2018/02/08	1	238.50	0	0.00	238.50	1	31,259	0.00%
2018/02/07	20	241.95	16	244.15	240.00	4	31,221	0.01%
2018/02/06	108	238.56	11	238.73	239.00	97	30,169	0.32%	大買/
2018/02/05	33	251.98	1	253.50	253.00	32	28,665	0.11%
2018/02/02	22	256.95	21	259.45	259.50	1	28,141	0.00%
2018/02/01	0	0.00	14	258.46	259.50	-14	28,051	-0.05%
2018/01/31	3.1	252.87	13	256.92	255.00	-10	27,779	-0.04%
2018/01/30	23	254.22	0	0.00	253.00	23	27,379	0.08%
2018/01/29	1.1	258.05	2	259.25	258.50	-0.9	27,115	0.00%
2018/01/26	2.6	255.42	3	255.67	255.00	-0.4	26,890	0.00%
2018/01/25	0	0.00	5	260.10	258.00	-5	26,495	-0.02%
2018/01/24	13	260.77	0.1	258.00	258.00	13	26,090	0.05%
2018/01/23	1	262.50	3	265.33	266.00	-2	25,771	-0.01%
2018/01/22	3	259.17	2	259.50	261.50	1	25,676	0.00%
2018/01/19	0	0.00	11	253.64	255.50	-11	25,252	-0.04%
2018/01/18	1	246.00	154	248.70	248.50	-153	24,628	-0.62%	大賣/鉅額交易
2018/01/17	0	0.00	22	241.95	242.00	-22	24,080	-0.09%
2018/01/16	0.1	240.00	1	239.50	240.50	-0.9	23,694	0.00%
2018/01/15	5	239.00	21	239.95	240.00	-16	23,596	-0.07%
2018/01/11	21	234.90	2	234.75	235.00	19	23,580	0.08%
2018/01/10	43	238.53	0	0.00	236.50	43	23,554	0.18%
2018/01/09	6	240.00	21	242.00	242.00	-15	23,454	-0.06%
2018/01/08	0	0.00	43	242.00	242.00	-43	23,468	-0.18%
2018/01/05	0	239.00	4	239.50	240.00	-4	23,517	-0.02%
2018/01/04	2	237.00	4	239.00	239.50	-2	23,848	-0.01%
2018/01/03	3	236.33	14	236.50	237.00	-11	24,422	-0.05%
2018/01/02	0	0.00	17.3	232.43	232.50	-17.3	24,194	-0.07%