台積電 (2330)-群益金鼎-延平券商分點個股進出

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
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9601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－群益金鼎-延平券商分點個股進出

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

群益金鼎-延平券商分點個股進出
群益金鼎-延平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
2024/05/03	1	776.03	5.1	785.94	780.00	-4.1	42,528	-0.01%
2024/05/02	7.6	775.53	4.8	784.81	772.00	2.8	42,896	0.01%
2024/04/30	1.4	799.48	7.3	800.79	790.00	-5.9	42,664	-0.01%
2024/04/29	5.4	790.00	2.4	794.48	795.00	3.1	42,697	0.01%
2024/04/26	5.1	785.54	17.7	785.52	782.00	-12.6	43,335	-0.03%
2024/04/25	6.4	768.45	2.2	766.51	766.00	4.2	45,474	0.01%
2024/04/24	5	776.63	18.6	779.27	783.00	-13.5	45,451	-0.03%
2024/04/23	5	756.01	1.2	754.04	754.00	3.8	45,504	0.01%
2024/04/22	18.2	746.16	2.2	749.19	742.00	16	45,451	0.04%
2024/04/19	65	758.45	10.2	751.30	750.00	54.8	45,029	0.12%
2024/04/18	4.4	796.75	5	805.57	804.00	-0.6	43,123	0.00%
2024/04/17	1.1	799.97	4	800.78	804.00	-3	42,797	-0.01%
2024/04/16	23.9	790.25	14.4	794.01	788.00	9.6	42,440	0.02%
2024/04/15	6.8	807.60	2.3	808.56	806.00	4.5	41,990	0.01%
2024/04/12	6.6	820.35	5	818.81	818.00	1.5	41,638	0.00%
2024/04/11	4	814.73	0.6	818.95	820.00	3.4	41,415	0.01%
2024/04/10	1.3	812.75	1.3	816.31	815.00	0	41,251	0.00%
2024/04/09	1.3	809.86	9.3	810.74	819.00	-8	41,412	-0.02%
2024/04/08	1.8	785.77	1	790.92	783.00	0.7	40,900	0.00%
2024/04/03	2.6	782.39	0.1	784.00	780.00	2.5	40,670	0.01%
2024/04/02	3.5	789.37	11.5	786.85	790.00	-8	40,580	-0.02%
2024/04/01	2	771.02	0	0.00	770.00	2	40,503	0.00%
2024/03/29	0.4	776.86	2	776.97	779.00	-1.5	40,421	0.00%
2024/03/28	2.3	772.11	0	772.00	769.00	2.3	40,274	0.01%
2024/03/27	0	780.29	0.1	780.00	779.00	-0.1	40,132	0.00%
2024/03/26	1.1	783.11	1.2	790.96	782.00	0	40,235	0.00%
2024/03/25	2.3	780.44	0.5	784.88	780.00	1.8	40,186	0.00%
2024/03/22	5.3	777.61	3	785.67	785.00	2.3	40,326	0.01%
2024/03/21	0.5	775.98	6.7	777.41	784.00	-6.2	40,250	-0.02%
2024/03/20	1.4	758.69	0	755.00	758.00	1.4	40,390	0.00%
2024/03/19	0.6	760.90	0.1	759.17	762.00	0.4	40,358	0.00%
2024/03/18	0.3	760.20	0.1	760.00	764.00	0.2	40,239	0.00%
2024/03/15	6.2	769.13	0.1	767.85	753.00	6.1	40,003	0.02%
2024/03/14	2.2	781.51	0.9	779.12	784.00	1.3	39,238	0.00%
2024/03/13	4.4	780.82	6.3	778.93	779.00	-1.9	39,097	0.00%
2024/03/12	3.6	765.61	0.1	759.78	770.00	3.5	38,832	0.01%
2024/03/11	11.2	766.37	0.4	767.19	766.00	10.9	38,223	0.03%
2024/03/08	6.3	783.53	23.3	790.15	784.00	-17	37,515	-0.05%
2024/03/07	3.3	762.77	14.5	760.45	760.00	-11.2	36,513	-0.03%
2024/03/06	5.2	727.93	4.6	730.27	735.00	0.6	35,786	0.00%
2024/03/05	4.4	735.09	7.3	733.63	730.00	-2.8	35,845	-0.01%
2024/03/04	0.5	720.14	69.2	716.64	725.00	-68.8	35,187	-0.20%
2024/03/01	0	691.33	0	0.00	689.00	0	34,147	0.00%
2024/02/29	7.3	689.94	5	691.40	690.00	2.2	34,066	0.01%
2024/02/27	3	692.36	4.2	699.02	698.00	-1.2	33,328	0.00%
2024/02/26	1.2	695.40	2	698.50	698.00	-0.8	33,020	0.00%
2024/02/23	0.1	697.98	5.5	699.62	697.00	-5.4	32,906	-0.02%
2024/02/22	0.6	688.43	0.1	690.00	692.00	0.5	32,731	0.00%
2024/02/21	1.3	680.82	0.7	680.61	681.00	0.6	32,546	0.00%
2024/02/20	4	682.29	4.2	684.00	687.00	-0.2	32,404	0.00%
2024/02/19	4.4	679.11	4.1	680.24	678.00	0.3	32,373	0.00%
2024/02/16	10.6	690.01	1.1	691.73	683.00	9.5	32,637	0.03%
2024/02/15	11.8	702.73	26.2	700.96	697.00	-14.4	32,260	-0.04%
2024/02/05	0.2	644.92	9	644.94	646.00	-8.8	31,111	-0.03%
2024/02/02	2.2	631.91	7.1	634.95	635.00	-4.9	30,594	-0.02%
2024/02/01	2.6	621.42	0	623.00	628.00	2.6	30,374	0.01%
2024/01/31	11.9	628.82	0.1	630.91	628.00	11.9	29,881	0.04%
2024/01/30	2.1	644.06	0.3	644.07	642.00	1.8	29,440	0.01%
2024/01/29	1.1	645.00	4.9	646.51	648.00	-3.7	29,324	-0.01%
2024/01/26	1	644.91	7.6	644.08	644.00	-6.6	29,119	-0.02%
2024/01/25	0.3	638.94	35.6	638.52	642.00	-35.3	28,924	-0.12%
2024/01/24	1.1	628.05	1.1	628.98	627.00	-0.1	28,285	0.00%
2024/01/23	0.5	625.58	3.1	626.67	628.00	-2.6	28,269	-0.01%
2024/01/22	4.1	629.42	10.8	629.95	626.00	-6.7	27,943	-0.02%
2024/01/19	2	619.99	67.1	620.62	626.00	-65	27,121	-0.24%
2024/01/18	0.1	587.00	8.4	587.90	588.00	-8.3	24,908	-0.03%
2024/01/17	5.1	581.39	0	0.00	581.00	5.1	24,732	0.02%
2024/01/16	5.1	581.43	3.1	586.16	580.00	2	24,272	0.01%
2024/01/15	0	586.00	1	589.99	586.00	-1	24,197	0.00%
2024/01/12	1	585.00	2	587.00	584.00	-1	24,611	0.00%
2024/01/11	5	586.99	10	586.40	586.00	-5	24,717	-0.02%
2024/01/10	1.1	581.09	0	585.00	584.00	1.1	24,757	0.00%
2024/01/09	2.1	584.52	10.4	587.46	586.00	-8.3	24,846	-0.03%
2024/01/08	2	583.00	3	583.33	583.00	-1	24,802	0.00%
2024/01/05	2.4	575.59	0.1	580.00	576.00	2.3	25,025	0.01%
2024/01/04	1.5	580.00	0	0.00	580.00	1.5	25,291	0.01%
2024/01/03	7.4	578.91	0	0.00	578.00	7.4	25,813	0.03%
2024/01/02	0.1	589.98	3.1	592.89	593.00	-3	25,450	-0.01%
2023/12/29	1	591.00	2.1	592.48	593.00	-1.1	25,432	0.00%
2023/12/28	3	592.00	3.8	591.79	593.00	-0.8	25,597	0.00%
2023/12/27	0.1	588.00	8.2	590.59	592.00	-8.1	25,414	-0.03%
2023/12/26	0	585.00	9.1	584.89	586.00	-9.1	25,282	-0.04%
2023/12/25	0	0.00	0.1	582.00	581.00	-0.1	25,343	0.00%
2023/12/22	0.1	581.00	0.4	580.00	582.00	-0.3	25,464	0.00%
2023/12/21	3.7	575.89	0.1	577.00	577.00	3.6	25,591	0.01%
2023/12/20	0.1	585.00	4.1	585.00	585.00	-4	25,461	-0.02%
2023/12/19	1	580.05	1	585.00	585.00	0	25,310	0.00%
2023/12/18	0.1	578.04	3	583.00	585.00	-2.9	25,370	-0.01%
2023/12/15	0.1	581.04	187.3	585.97	585.00	-187.2	25,345	-0.74%	大賣/鉅額交易
2023/12/14	0.3	580.00	13.2	580.44	582.00	-12.9	24,755	-0.05%
2023/12/13	9.5	576.16	0	0.00	577.00	9.5	24,710	0.04%
2023/12/12	0.7	577.13	1	580.00	578.00	-0.3	25,035	0.00%
2023/12/11	5.4	573.91	0	572.00	574.00	5.4	24,831	0.02%
2023/12/08	11	570.91	13	576.69	570.00	-2	24,645	-0.01%
2023/12/07	72.6	569.49	0	0.00	566.00	72.6	24,353	0.30%
2023/12/06	31.2	570.00	0	0.00	570.00	31.2	24,250	0.13%
2023/12/05	87.2	568.29	1	569.02	570.00	86.2	24,146	0.36%
2023/12/04	27.2	572.86	1	572.00	574.00	26.2	24,120	0.11%
2023/12/01	0	574.00	103	577.45	579.00	-103	23,907	-0.43%	大賣/鉅額交易
2023/11/30	2	570.51	0	0.00	577.00	2	23,643	0.01%
2023/11/29	12.1	571.53	0	0.00	574.00	12.1	23,015	0.05%
2023/11/28	0	570.00	2	572.98	575.00	-2	22,828	-0.01%
2023/11/27	77.4	572.05	0	572.00	568.00	77.4	23,063	0.34%
2023/11/24	10.1	574.01	0.1	577.00	575.00	10	23,006	0.04%
2023/11/23	0	575.14	0.1	575.00	578.00	-0.1	23,014	0.00%
2023/11/22	163.4	576.04	1	574.00	577.00	162.4	22,923	0.71%	大買/鉅額交易
2023/11/21	50	584.00	158.5	582.41	585.00	-108.5	22,959	-0.47%	大賣/鉅額交易
2023/11/20	100.5	576.00	3	576.66	577.00	97.5	22,748	0.43%
2023/11/17	0.3	580.00	1.3	581.23	580.00	-1	22,725	0.00%
2023/11/16	0	580.00	176.3	582.38	583.00	-176.3	22,602	-0.78%	大賣/鉅額交易
2023/11/15	1.1	577.30	50.8	581.57	581.00	-49.6	22,408	-0.22%
2023/11/14	1	571.02	3.2	574.56	572.00	-2.2	21,864	-0.01%
2023/11/13	3.2	572.60	166.8	576.82	571.00	-163.5	21,885	-0.75%	大賣/鉅額交易
2023/11/10	0	554.00	1.3	556.79	557.00	-1.3	21,625	-0.01%
2023/11/09	1.1	551.19	0	0.00	557.00	1.1	21,644	0.01%
2023/11/08	0	552.00	5.5	555.00	556.00	-5.5	21,773	-0.03%
2023/11/07	0	551.00	38.1	554.68	555.00	-38.1	21,811	-0.17%
2023/11/06	0.3	553.98	10.4	554.80	550.00	-10.2	21,863	-0.05%
2023/11/03	1	546.00	2.3	547.29	549.00	-1.3	21,616	-0.01%
2023/11/02	0.1	541.00	16	542.63	547.00	-15.9	21,676	-0.07%
2023/11/01	6.1	529.16	1	529.00	528.00	5.1	21,426	0.02%
2023/10/31	6.4	530.10	2	528.00	529.00	4.4	21,637	0.02%
2023/10/30	2	529.01	1	528.02	532.00	1	21,635	0.00%
2023/10/27	2.2	533.18	0	0.00	533.00	2.2	21,549	0.01%
2023/10/26	5.6	531.14	2	532.50	531.00	3.6	21,691	0.02%
2023/10/25	0	547.00	2	547.00	544.00	-2	21,530	-0.01%
2023/10/24	14	543.79	1	544.00	544.00	13	21,458	0.06%
2023/10/23	6.2	544.20	5.1	546.42	544.00	1.1	21,430	0.01%
2023/10/20	3	550.66	58.6	549.35	556.00	-55.6	21,377	-0.26%
2023/10/19	50.2	540.02	2.4	542.38	546.00	47.8	21,032	0.23%
2023/10/18	8.6	542.06	5.5	543.12	540.00	3.1	21,428	0.01%
2023/10/17	1.4	549.74	12.3	549.46	551.00	-10.9	21,240	-0.05%
2023/10/16	0.8	544.26	1	544.96	545.00	-0.2	21,309	0.00%
2023/10/13	1.1	551.63	11.2	551.16	553.00	-10.1	21,326	-0.05%
2023/10/12	0	546.00	14.3	548.64	550.00	-14.3	21,037	-0.07%
2023/10/11	0.3	540.99	4.2	542.44	544.00	-3.9	20,854	-0.02%
2023/10/06	0	529.00	2.1	531.95	532.00	-2	20,500	-0.01%
2023/10/05	3	527.33	0	0.00	528.00	3	20,505	0.01%
2023/10/04	4.9	520.47	0	0.00	520.00	4.9	20,386	0.02%
2023/10/03	1	530.01	0.1	532.00	529.00	0.9	20,221	0.00%
2023/10/02	0.1	532.35	2	530.50	533.00	-1.9	20,293	-0.01%
2023/09/28	3.2	522.93	1	521.00	523.00	2.2	20,345	0.01%
2023/09/27	2	520.47	14.3	521.04	522.00	-12.3	20,265	-0.06%
2023/09/26	54.8	520.18	1	519.00	519.00	53.8	20,271	0.27%
2023/09/25	1	527.00	0	0.00	525.00	1	20,079	0.01%
2023/09/22	6.6	523.19	1	523.00	522.00	5.6	20,171	0.03%
2023/09/21	10.2	528.90	1.1	527.13	527.00	9.1	19,970	0.05%
2023/09/20	12.3	536.26	0	538.00	535.00	12.3	19,742	0.06%
2023/09/19	4.6	539.15	0	0.00	538.00	4.6	19,690	0.02%
2023/09/18	10.1	543.80	0	0.00	540.00	10.1	19,827	0.05%
2023/09/15	1	551.00	0	0.00	558.00	1	19,578	0.01%
2023/09/14	0.5	545.01	3.1	548.19	550.00	-2.6	19,139	-0.01%
2023/09/13	1.1	544.73	0.2	545.00	541.00	0.9	19,092	0.00%
2023/09/12	0.6	541.61	1.2	544.00	544.00	-0.6	19,458	0.00%
2023/09/11	8.4	537.38	1	536.00	536.00	7.4	19,647	0.04%
2023/09/08	5.8	537.80	0.1	539.00	539.00	5.7	19,796	0.03%
2023/09/07	7.8	543.91	2	542.50	542.00	5.8	20,476	0.03%
2023/09/06	3.1	551.02	0	0.00	550.00	3.1	20,571	0.01%
2023/09/05	1.1	551.17	0	552.00	552.00	1.1	20,653	0.01%
2023/09/04	0	550.00	5	552.60	557.00	-5	20,834	-0.02%
2023/09/01	0.2	549.01	1	550.02	548.00	-0.8	21,135	0.00%
2023/08/31	4.2	550.48	0	0.00	549.00	4.2	21,244	0.02%
2023/08/30	0	556.00	5.7	558.61	555.00	-5.7	20,850	-0.03%
2023/08/29	0	550.00	0.2	550.00	552.00	-0.2	21,101	0.00%
2023/08/28	1	550.00	11.1	551.18	549.00	-10.1	21,334	-0.05%
2023/08/25	14.4	548.61	1.1	549.00	546.00	13.3	22,536	0.06%
2023/08/24	1	559.00	12.3	562.14	564.00	-11.2	22,803	-0.05%
2023/08/23	13	550.15	7.6	549.07	552.00	5.5	23,325	0.02%
2023/08/22	0.2	541.98	0	542.00	541.00	0.2	24,576	0.00%
2023/08/21	5.3	537.22	3.8	537.05	537.00	1.5	25,396	0.01%
2023/08/18	1.3	541.16	1	539.00	539.00	0.3	25,437	0.00%
2023/08/17	4.1	540.88	0	0.00	544.00	4.1	25,471	0.02%
2023/08/16	4.6	539.93	1	537.00	542.00	3.6	25,376	0.01%
2023/08/15	0.1	544.05	1.6	542.00	542.00	-1.5	25,440	-0.01%
2023/08/14	3.9	539.79	0	0.00	541.00	3.9	25,923	0.01%
2023/08/11	56.3	547.87	1	546.00	546.00	55.3	26,265	0.21%
2023/08/10	2	552.00	0	0.00	551.00	2	26,324	0.01%
2023/08/09	0	555.00	1	556.00	554.00	-1	26,248	0.00%
2023/08/08	35.2	552.30	1	552.00	552.00	34.2	26,315	0.13%
2023/08/07	1.7	557.62	4.7	560.36	558.00	-3	26,222	-0.01%
2023/08/04	13.6	554.10	1.1	556.00	554.00	12.5	26,296	0.05%
2023/08/02	72	559.38	2.2	564.18	561.00	69.8	26,129	0.27%
2023/08/01	1	565.00	1	567.00	567.00	0	25,890	0.00%
2023/07/31	74.6	564.74	0	565.00	565.00	74.6	25,744	0.29%
2023/07/28	40	568.50	2	570.00	567.00	38	25,560	0.15%
2023/07/27	1	569.00	2	568.50	569.00	-1	25,440	0.00%
2023/07/26	52.4	565.28	0	567.00	566.00	52.4	25,492	0.21%
2023/07/25	5	568.00	7.6	567.28	569.00	-2.6	25,684	-0.01%
2023/07/24	47	558.17	1.1	558.18	558.00	45.9	25,850	0.18%
2023/07/21	62.3	560.87	1	560.98	560.00	61.3	25,950	0.24%
2023/07/20	2.1	581.97	0	0.00	579.00	2.1	25,786	0.01%
2023/07/19	4	584.74	2.1	580.61	581.00	2	25,816	0.01%
2023/07/18	4.7	582.66	1.2	582.52	581.00	3.5	25,858	0.01%
2023/07/17	11	588.27	2.6	588.81	591.00	8.4	25,796	0.03%
2023/07/14	0.3	588.97	6.7	589.52	591.00	-6.3	25,918	-0.02%
2023/07/13	0	0.00	6.8	587.90	585.00	-6.8	25,786	-0.03%
2023/07/12	1	575.01	0.1	575.00	578.00	0.9	25,606	0.00%
2023/07/11	0	569.00	9.6	574.58	577.00	-9.6	25,648	-0.04%
2023/07/10	1	565.03	1.1	569.80	565.00	-0.1	25,775	0.00%
2023/07/07	1.2	567.09	2.1	566.47	565.00	-0.9	25,865	0.00%
2023/07/06	17.7	568.73	0	0.00	565.00	17.7	25,930	0.07%
2023/07/05	2	579.51	0.8	583.99	582.00	1.2	25,578	0.00%
2023/07/04	2	581.01	0.3	581.64	585.00	1.7	25,472	0.01%
2023/07/03	3	577.34	0.2	577.09	579.00	2.8	25,609	0.01%
2023/06/30	1.3	572.31	1	576.00	576.00	0.3	25,755	0.00%
2023/06/29	0	574.17	2.1	578.82	573.00	-2.1	25,697	-0.01%
2023/06/28	1.2	573.18	0	0.00	574.00	1.2	25,703	0.00%
2023/06/27	2.1	571.01	8.7	574.26	572.00	-6.6	25,687	-0.03%
2023/06/26	2.7	575.59	0.1	576.00	574.00	2.6	25,597	0.01%
2023/06/21	2.7	579.07	0.5	580.00	581.00	2.1	25,510	0.01%
2023/06/20	2.2	580.21	0.3	581.43	583.00	1.9	25,594	0.01%
2023/06/19	4.2	583.28	0	585.00	583.00	4.2	26,029	0.02%
2023/06/16	1.1	585.46	1.4	585.26	589.00	-0.3	26,095	0.00%
2023/06/15	1	589.96	23.1	591.60	591.00	-22	25,657	-0.09%
2023/06/14	1.8	588.28	0.2	588.00	590.00	1.6	25,753	0.01%
2023/06/13	0.5	589.99	40.8	592.14	593.00	-40.3	25,726	-0.16%
2023/06/12	0.1	573.00	4.8	573.69	574.00	-4.7	25,178	-0.02%
2023/06/09	0.1	563.00	1.2	565.67	565.00	-1.1	25,079	0.00%
2023/06/08	28.6	562.15	0	0.00	559.00	28.6	25,120	0.11%
2023/06/07	1.1	565.86	4.4	565.86	568.00	-3.3	25,136	-0.01%
2023/06/06	5.1	558.98	4	559.00	560.00	1.1	25,036	0.00%
2023/06/05	16.2	555.63	1	556.00	555.00	15.2	25,107	0.06%
2023/06/02	0.4	559.20	8.6	561.31	562.00	-8.1	25,241	-0.03%
2023/06/01	3.2	551.69	0.6	551.89	551.00	2.7	25,103	0.01%
2023/05/31	0.6	559.25	10.3	553.13	558.00	-9.6	25,083	-0.04%
2023/05/30	1	566.00	6.5	565.05	566.00	-5.5	24,007	-0.02%
2023/05/29	0.1	570.00	7.9	567.67	568.00	-7.8	23,997	-0.03%
2023/05/26	0.2	564.44	41.2	565.24	566.00	-41	23,782	-0.17%
2023/05/25	0	540.00	60.4	538.03	543.00	-60.3	22,609	-0.27%
2023/05/24	0	525.00	1	526.94	525.00	-1	21,955	0.00%
2023/05/23	0	527.00	0	0.00	530.00	0	21,862	0.00%
2023/05/22	1	530.00	1.1	530.90	531.00	-0.1	21,870	0.00%
2023/05/19	0	0.00	23.3	531.18	532.00	-23.3	22,050	-0.11%
2023/05/18	4.5	529.34	19.4	529.30	530.00	-14.9	22,015	-0.07%
2023/05/17	2	510.01	24.8	512.86	519.00	-22.7	22,326	-0.10%
2023/05/16	0	502.00	162.1	504.83	505.00	-162.1	22,000	-0.74%	大賣/鉅額交易
2023/05/15	1	495.51	1	498.50	495.50	0	22,027	0.00%
2023/05/12	0.3	499.96	1.1	503.64	496.00	-0.8	22,278	0.00%
2023/05/11	0.3	499.96	1.1	503.64	499.00	-0.8	22,285	0.00%
2023/05/10	2	504.50	2	504.50	503.00	0	22,646	0.00%
2023/05/09	0	505.67	3.2	508.53	510.00	-3.2	22,723	-0.01%
2023/05/08	41.9	503.47	8	504.75	504.00	33.9	22,966	0.15%
2023/05/05	2.1	499.05	0.1	501.00	500.00	2.1	23,305	0.01%
2023/05/04	10.1	496.01	0	0.00	498.00	10.1	23,897	0.04%
2023/05/03	4.1	496.52	1	497.00	496.00	3.1	24,239	0.01%
2023/05/02	0	499.86	0	0.00	501.00	0	25,256	0.00%
2023/04/28	2	498.51	0.4	499.97	502.00	1.6	27,073	0.01%
2023/04/27	6.1	490.55	1	492.50	493.50	5.1	27,121	0.02%
2023/04/26	4.8	492.46	5	492.70	491.50	-0.2	27,201	0.00%
2023/04/25	19.2	500.02	0	502.00	498.00	19.2	27,974	0.07%
2023/04/24	0.2	507.44	0	0.00	507.00	0.2	27,708	0.00%
2023/04/21	0	515.00	0.2	515.80	511.00	-0.1	27,776	0.00%
2023/04/20	1.3	514.06	22.1	514.91	513.00	-20.8	27,903	-0.07%
2023/04/19	3.1	511.31	20	509.00	510.00	-16.9	28,393	-0.06%
2023/04/18	0.2	516.01	6	517.50	515.00	-5.8	28,390	-0.02%
2023/04/17	1	516.00	1	519.00	520.00	0	28,529	0.00%
2023/04/14	3.2	515.94	151	515.03	516.00	-147.8	28,605	-0.52%	大賣/鉅額交易
2023/04/13	18.5	512.71	0.2	513.00	510.00	18.3	28,552	0.06%
2023/04/12	54.2	518.84	0	0.00	520.00	54.2	28,488	0.19%
2023/04/11	107	524.50	4	524.25	524.00	103	28,475	0.36%	大買/鉅額交易
2023/04/10	0	531.00	0	0.00	529.00	0	28,640	0.00%
2023/04/07	3	531.67	0.6	530.00	531.00	2.5	28,687	0.01%
2023/04/06	1	527.00	0	0.00	530.00	1	28,691	0.00%
2023/03/31	0	534.00	5.1	535.20	533.00	-5.1	28,682	-0.02%
2023/03/30	0	533.50	3.3	534.60	535.00	-3.3	28,524	-0.01%
2023/03/29	1	528.00	0.1	528.00	530.00	0.9	28,807	0.00%
2023/03/28	11.3	525.02	0.1	525.00	525.00	11.2	29,037	0.04%
2023/03/27	0.2	532.01	5.3	534.00	531.00	-5.1	29,101	-0.02%
2023/03/24	2	537.00	5	538.09	539.00	-3	29,626	-0.01%
2023/03/23	1.4	530.01	220.7	534.56	538.00	-219.3	29,664	-0.74%	大賣/鉅額交易
2023/03/22	0.1	528.92	255.7	529.91	533.00	-255.6	29,729	-0.86%	大賣/鉅額交易
2023/03/21	0.1	513.03	12.2	512.77	517.00	-12.1	29,578	-0.04%
2023/03/20	2.1	511.49	0.1	513.00	512.00	2	29,623	0.01%
2023/03/17	1.1	515.00	12.3	517.37	518.00	-11.1	29,857	-0.04%
2023/03/16	6.3	507.32	7.1	507.03	505.00	-0.8	29,759	0.00%
2023/03/15	1.3	511.47	1.1	515.82	511.00	0.2	30,002	0.00%
2023/03/14	8.2	510.91	3	511.33	510.00	5.2	30,291	0.02%
2023/03/13	4.2	514.57	5.1	510.63	516.00	-0.9	30,423	0.00%
2023/03/10	12.9	514.01	0	0.00	513.00	12.9	30,537	0.04%
2023/03/09	25	526.00	1.3	524.50	522.00	23.7	30,832	0.08%
2023/03/08	1	520.00	2	523.00	521.00	-1	31,424	0.00%
2023/03/07	230	520.61	234.4	523.99	524.00	-4.4	31,652	-0.01%	大買/大賣/
2023/03/06	1	520.00	230	520.13	521.00	-229	31,886	-0.72%	大賣/鉅額交易
2023/03/03	30	517.00	1	523.98	516.00	29	32,186	0.09%
2023/03/02	9	518.78	8	518.25	519.00	1	32,254	0.00%
2023/03/01	34.2	510.91	39.4	519.47	522.00	-5.2	32,536	-0.02%
2023/02/24	83.4	515.07	4.8	520.94	511.00	78.6	32,498	0.24%
2023/02/23	4.1	515.58	83.2	519.39	518.00	-79.1	32,298	-0.24%
2023/02/22	7.7	506.82	2.8	508.53	507.00	4.9	32,473	0.02%
2023/02/21	4.2	514.03	2.1	515.92	516.00	2.1	32,815	0.01%
2023/02/20	5.1	514.89	6.3	516.10	517.00	-1.2	34,018	0.00%
2023/02/17	126.5	518.96	109.3	517.95	518.00	17.2	35,571	0.05%	大買/大賣/
2023/02/16	1.1	527.88	3.6	528.22	528.00	-2.5	36,136	-0.01%
2023/02/15	297.2	527.62	9.4	525.18	525.00	287.8	36,969	0.78%	大買/鉅額交易
2023/02/14	0.3	544.33	272.8	544.20	545.00	-272.5	36,474	-0.75%	大賣/鉅額交易
2023/02/13	26	539.38	26	540.92	541.00	0	36,980	0.00%
2023/02/10	3.1	543.00	9.3	543.37	545.00	-6.2	37,131	-0.02%
2023/02/09	8	538.75	16.2	539.72	540.00	-8.2	37,247	-0.02%
2023/02/08	71.1	537.03	10.7	538.48	540.00	60.4	37,407	0.16%
2023/02/07	152.2	524.00	3.2	525.00	523.00	148.9	37,484	0.40%	大買/鉅額交易
2023/02/06	27.5	528.63	6.1	528.82	526.00	21.3	37,468	0.06%
2023/02/03	12.1	541.81	22.2	539.45	542.00	-10.1	37,646	-0.03%
2023/02/02	2	539.97	11.4	539.33	540.00	-9.3	37,759	-0.02%
2023/02/01	4.2	524.34	12.2	525.68	530.00	-8	37,711	-0.02%
2023/01/31	89.3	531.62	3.8	532.75	522.00	85.4	37,910	0.23%
2023/01/30	73.4	537.43	67.2	538.55	543.00	6.2	37,683	0.02%
2023/01/17	16.1	501.75	3.4	501.07	503.00	12.7	36,883	0.03%
2023/01/16	1.2	504.74	52	504.85	505.00	-50.8	37,198	-0.14%
2023/01/13	33.3	500.00	247.6	502.95	500.00	-214.4	37,224	-0.58%	大賣/鉅額交易
2023/01/12	1.1	486.86	1.2	487.10	486.50	-0.1	36,813	0.00%
2023/01/11	22.3	484.01	17.7	483.10	484.50	4.6	37,236	0.01%
2023/01/10	11.2	485.12	19.9	485.19	486.00	-8.7	37,553	-0.02%
2023/01/09	4	473.50	41.3	474.29	481.00	-37.2	37,698	-0.10%
2023/01/06	5	458.10	1	457.99	458.50	4	37,829	0.01%
2023/01/05	1	456.00	5.1	458.07	458.50	-4.1	38,114	-0.01%
2023/01/04	5	450.71	5	452.80	449.50	0	38,613	0.00%
2023/01/03	7.2	445.76	2.2	450.24	453.00	5	39,888	0.01%
2022/12/30	2.1	452.04	97.3	452.91	448.50	-95.1	40,170	-0.24%
2022/12/29	21.4	445.51	0	446.90	446.00	21.4	40,314	0.05%
2022/12/28	36.7	449.51	17	449.15	451.00	19.7	40,705	0.05%
2022/12/27	12.8	458.07	3	459.50	457.00	9.8	40,835	0.02%
2022/12/26	42	455.57	1	456.50	456.50	41	41,264	0.10%
2022/12/23	21.8	456.48	5	456.40	455.00	16.8	41,920	0.04%
2022/12/22	7.3	465.67	3.2	467.35	468.00	4	42,189	0.01%
2022/12/21	12.2	459.38	6	460.00	459.00	6.2	42,527	0.01%
2022/12/20	4.4	459.25	3.2	462.06	457.50	1.2	42,340	0.00%
2022/12/19	11.5	466.27	5	466.60	466.50	6.5	42,359	0.02%
2022/12/16	8	468.61	0.3	470.40	471.00	7.8	42,503	0.02%
2022/12/15	0	478.50	155.1	480.23	480.50	-155.1	42,205	-0.37%	大賣/鉅額交易
2022/12/14	3.7	476.39	16.1	479.31	480.50	-12.4	42,204	-0.03%
2022/12/13	22.5	474.03	0	475.00	471.50	22.4	42,024	0.05%
2022/12/12	14.3	474.61	0	474.50	475.00	14.3	41,755	0.03%
2022/12/09	5.3	481.41	15.2	479.62	481.50	-9.8	42,057	-0.02%
2022/12/08	38.8	471.11	36.2	468.99	471.50	2.7	42,010	0.01%
2022/12/07	19.6	477.01	6	481.50	475.00	13.6	41,933	0.03%
2022/12/06	14.4	484.26	9.1	484.80	478.00	5.3	41,599	0.01%
2022/12/05	28.5	491.14	7.1	494.66	489.00	21.4	41,283	0.05%
2022/12/02	10.2	492.86	6.3	493.92	492.50	3.9	41,276	0.01%
2022/12/01	6.2	498.94	81.3	506.05	498.50	-75.2	41,382	-0.18%
2022/11/30	14.1	489.09	20.3	485.89	490.00	-6.2	40,964	-0.02%
2022/11/29	13.3	478.55	6	478.65	487.00	7.3	40,277	0.02%
2022/11/28	30.6	481.26	26.2	485.56	480.50	4.4	40,140	0.01%
2022/11/25	18.2	497.66	22.3	496.64	498.00	-4.1	40,144	-0.01%
2022/11/24	24.3	494.59	3.1	493.49	496.00	21.2	40,134	0.05%
2022/11/23	9.2	493.83	8.2	492.86	492.00	1	40,081	0.00%
2022/11/22	5	482.90	97.2	488.90	491.00	-92.1	39,966	-0.23%
2022/11/21	4.3	482.39	1	488.50	482.00	3.3	39,560	0.01%
2022/11/18	7.3	487.68	17.3	491.53	487.00	-9.9	39,221	-0.03%
2022/11/17	60.2	483.23	8.1	482.17	485.00	52.1	38,864	0.13%
2022/11/16	61.4	486.71	46.3	488.66	487.00	15.2	38,432	0.04%
2022/11/15	64.5	483.68	80.7	476.95	480.00	-16.2	37,352	-0.04%
2022/11/14	24.1	444.77	46.5	446.30	445.00	-22.5	35,699	-0.06%
2022/11/11	2	441.48	51.5	440.22	441.50	-49.5	34,964	-0.14%
2022/11/10	37.5	408.30	6.1	409.91	407.50	31.5	34,084	0.09%
2022/11/09	11.3	413.57	75.9	412.65	417.00	-64.6	33,896	-0.19%
2022/11/08	4.2	398.87	13.2	397.90	399.00	-9	33,380	-0.03%
2022/11/07	1.1	390.01	7.2	391.40	390.00	-6.1	33,175	-0.02%
2022/11/04	5.3	381.43	1.2	380.75	382.00	4.1	32,981	0.01%
2022/11/03	18.1	384.67	0	0.00	384.00	18.1	32,855	0.06%
2022/11/02	6.1	390.76	34.1	392.25	395.00	-28	32,546	-0.09%
2022/11/01	19	389.95	14.7	389.60	391.50	4.3	32,493	0.01%
2022/10/31	8.3	385.83	16.6	385.61	390.00	-8.3	32,349	-0.03%
2022/10/28	16.7	377.82	9	377.94	379.50	7.7	32,143	0.02%
2022/10/27	2	386.25	63.2	385.01	385.50	-61.2	31,934	-0.19%
2022/10/26	57.4	375.12	42.1	372.48	376.00	15.4	31,837	0.05%
2022/10/25	65	376.87	30	377.63	371.00	35	31,259	0.11%
2022/10/24	41.5	390.27	23.1	391.05	387.00	18.4	30,471	0.06%
2022/10/21	30.7	392.49	20.1	393.57	389.50	10.6	30,258	0.03%
2022/10/20	28.2	389.57	10.2	390.04	397.50	18.1	29,946	0.06%
2022/10/19	32.9	399.04	17	397.09	395.50	15.9	29,365	0.05%
2022/10/18	1.3	401.45	8.2	402.72	407.00	-6.9	28,847	-0.02%
2022/10/17	10.9	398.55	4.6	400.11	397.00	6.3	28,600	0.02%
2022/10/14	10.2	413.93	34.6	413.66	412.00	-24.4	28,282	-0.09%
2022/10/13	8.7	397.59	19.3	399.35	395.00	-10.6	27,964	-0.04%
2022/10/12	28.1	398.25	8.2	398.15	397.50	19.9	27,663	0.07%
2022/10/11	90.7	406.82	6.1	406.55	401.50	84.6	27,423	0.31%
2022/10/07	8.3	440.24	3	444.33	438.00	5.3	26,691	0.02%
2022/10/06	20	449.62	31.1	448.90	451.00	-11.1	26,693	-0.04%
2022/10/05	13.5	448.30	11.7	447.41	445.00	1.9	26,921	0.01%
2022/10/04	11.1	429.40	6.3	429.40	429.00	4.8	26,530	0.02%
2022/10/03	6.8	418.31	22.3	419.20	417.00	-15.5	26,223	-0.06%
2022/09/30	21.7	423.66	32.5	424.98	422.00	-10.8	26,254	-0.04%
2022/09/29	11.2	436.36	3.5	439.66	435.00	7.8	26,253	0.03%
2022/09/28	10.8	441.38	12.5	440.53	438.00	-1.7	26,244	-0.01%
2022/09/27	0.4	448.25	1.5	449.89	448.00	-1.1	26,506	0.00%
2022/09/26	15	446.53	11.2	447.34	446.50	3.8	26,962	0.01%
2022/09/23	33.1	457.12	12	456.83	455.00	21.1	27,451	0.08%
2022/09/22	7.4	461.33	5.5	463.18	464.50	1.9	27,727	0.01%
2022/09/21	45	470.12	0.1	472.00	471.00	44.9	27,741	0.16%
2022/09/20	0.2	473.06	4.4	475.91	476.50	-4.2	27,593	-0.02%
2022/09/19	6.5	468.31	2.2	470.69	467.00	4.3	27,894	0.02%
2022/09/16	12.6	470.20	1.2	470.65	472.00	11.4	28,073	0.04%
2022/09/15	7.7	477.14	0	0.00	476.50	7.7	28,147	0.03%
2022/09/14	5.8	479.45	2.1	480.38	480.00	3.7	28,278	0.01%
2022/09/13	1.2	493.04	6	493.33	493.00	-4.8	28,455	-0.02%
2022/09/12	29.4	488.58	3.2	489.51	486.50	26.2	28,749	0.09%
2022/09/08	2.7	473.78	1.1	473.60	475.00	1.7	29,113	0.01%
2022/09/07	14.6	474.13	5.1	476.63	472.50	9.5	29,096	0.03%
2022/09/06	0	489.37	1	489.00	489.00	-1	29,112	0.00%
2022/09/05	2.8	485.71	1.3	487.50	486.00	1.5	29,439	0.00%
2022/09/02	19.4	486.05	39	486.62	485.00	-19.6	29,720	-0.07%
2022/09/01	18.5	493.11	6	491.42	490.50	12.5	29,578	0.04%
2022/08/31	4.3	495.04	4.1	501.12	505.00	0.2	29,198	0.00%
2022/08/30	121.1	497.71	3	497.84	496.00	118	28,856	0.41%	大買/鉅額交易
2022/08/29	15.5	497.77	4.1	497.83	498.50	11.4	28,778	0.04%
2022/08/26	5	513.39	4.2	513.46	512.00	0.9	28,629	0.00%
2022/08/25	1.1	509.00	0.5	509.00	508.00	0.6	28,769	0.00%
2022/08/24	16	504.75	0	0.00	503.00	16	29,098	0.06%
2022/08/23	12.3	503.78	5	504.00	504.00	7.3	30,061	0.02%
2022/08/22	112.8	512.88	0	0.00	510.00	112.8	30,315	0.37%	大買/鉅額交易
2022/08/19	15	521.00	0.2	520.00	519.00	14.8	30,432	0.05%
2022/08/18	7.2	519.86	1	519.01	520.00	6.2	30,670	0.02%
2022/08/17	5.2	524.04	6.5	525.40	527.00	-1.2	30,742	0.00%
2022/08/16	0	525.00	8.5	524.95	525.00	-8.5	30,586	-0.03%
2022/08/15	0	520.50	3.3	521.08	523.00	-3.3	30,524	-0.01%
2022/08/12	4.1	515.74	5.5	516.08	517.00	-1.4	30,547	0.00%
2022/08/11	0	511.00	33.2	512.18	514.00	-33.2	30,704	-0.11%
2022/08/10	12.4	501.20	1	502.00	500.00	11.3	30,818	0.04%
2022/08/09	6.2	506.83	5	508.20	510.00	1.2	30,879	0.00%
2022/08/08	1	513.92	3	512.00	512.00	-2	30,879	-0.01%
2022/08/05	1.2	508.01	45.2	513.43	516.00	-44	31,041	-0.14%
2022/08/04	1.5	499.93	2.2	500.00	500.00	-0.7	31,033	0.00%
2022/08/03	3.9	495.87	5	495.41	501.00	-1.1	31,051	0.00%
2022/08/02	24	491.82	3	492.00	492.00	21	31,285	0.07%
2022/08/01	19.5	502.25	1.1	503.13	504.00	18.4	31,013	0.06%
2022/07/29	0.1	508.00	46.5	508.83	509.00	-46.4	31,151	-0.15%
2022/07/28	0.1	502.62	2.2	503.58	501.00	-2	31,006	-0.01%
2022/07/27	28.1	501.96	34.1	493.93	502.00	-6	30,718	-0.02%
2022/07/26	13.1	496.26	22	493.02	495.00	-8.9	30,869	-0.03%
2022/07/25	2.4	499.58	2.5	499.94	499.50	-0.1	31,179	0.00%
2022/07/22	11	502.00	12.5	503.25	503.00	-1.5	31,681	0.00%
2022/07/21	12	496.21	13.4	499.95	501.00	-1.3	32,190	0.00%
2022/07/20	17	497.53	6.2	499.55	495.00	10.8	32,415	0.03%
2022/07/19	22	488.77	15.1	490.40	491.00	6.9	32,545	0.02%
2022/07/18	62.3	495.73	57.1	490.81	495.50	5.3	32,701	0.02%
2022/07/15	4.1	484.48	26.4	487.40	492.50	-22.3	32,356	-0.07%
2022/07/14	12.1	467.63	13.1	472.56	475.00	-1	31,952	0.00%
2022/07/13	3.9	470.87	41.7	471.44	470.50	-37.8	31,697	-0.12%
2022/07/12	5.2	451.97	1	451.00	449.50	4.2	31,226	0.01%
2022/07/11	0.2	463.01	2.1	465.71	462.00	-1.8	31,311	-0.01%
2022/07/08	16.1	466.77	14.4	466.68	467.00	1.8	31,263	0.01%
2022/07/07	8	449.75	51.1	455.20	457.50	-43.1	31,229	-0.14%
2022/07/06	9.7	436.30	5.3	446.70	435.50	4.5	30,937	0.01%
2022/07/05	5.7	441.07	4.3	441.62	446.00	1.4	30,873	0.00%
2022/07/04	16.4	445.87	4.2	441.77	440.00	12.2	30,506	0.04%
2022/07/01	28.5	459.97	21.8	463.53	453.50	6.7	30,347	0.02%
2022/06/30	19.1	479.26	1	482.00	476.00	18.1	29,946	0.06%
2022/06/29	5.6	493.95	0	0.00	491.00	5.6	29,671	0.02%
2022/06/28	2.2	497.80	1	497.00	497.50	1.2	29,540	0.00%
2022/06/27	6.3	500.95	26.3	501.57	498.50	-20	29,972	-0.07%
2022/06/24	1.2	487.24	4.7	488.49	486.50	-3.5	29,589	-0.01%
2022/06/23	5.3	486.94	15	490.03	485.50	-9.7	29,563	-0.03%
2022/06/22	21.7	495.22	13	501.08	494.50	8.7	29,273	0.03%
2022/06/21	14.5	503.87	13.2	502.55	505.00	1.2	29,091	0.00%
2022/06/20	54.2	498.00	13.6	498.54	498.00	40.6	28,969	0.14%
2022/06/17	13.2	501.37	2.7	501.71	501.00	10.5	28,737	0.04%
2022/06/16	1.1	513.04	13	511.23	508.00	-11.9	28,369	-0.04%
2022/06/15	22.4	509.61	1	509.00	509.00	21.4	28,692	0.07%
2022/06/14	21.7	510.60	1	511.00	513.00	20.7	29,113	0.07%
2022/06/13	18.3	516.76	2	516.53	516.00	16.2	29,231	0.06%
2022/06/10	13.9	530.79	0	0.00	530.00	13.9	29,915	0.05%
2022/06/09	0	541.00	1.1	539.08	541.00	-1.1	30,121	0.00%
2022/06/08	0	544.00	4.4	543.20	544.00	-4.4	30,495	-0.01%
2022/06/07	7.2	534.46	0	537.00	535.00	7.2	30,939	0.02%
2022/06/06	1	540.04	0	0.00	540.00	1	31,482	0.00%
2022/06/02	8.3	540.55	0	0.00	540.00	8.3	32,503	0.03%
2022/06/01	5	550.01	11	553.09	549.00	-6	33,586	-0.02%
2022/05/31	2.1	559.62	4.2	555.70	560.00	-2.1	34,031	-0.01%
2022/05/30	1	538.00	6.6	543.10	547.00	-5.6	33,392	-0.02%
2022/05/27	0.2	527.01	10.1	528.97	530.00	-9.9	33,493	-0.03%
2022/05/26	12.2	515.72	5	522.20	514.00	7.2	34,140	0.02%
2022/05/25	0.1	522.00	1.6	525.13	524.00	-1.5	35,151	0.00%
2022/05/24	0	523.80	0.4	527.50	520.00	-0.4	36,006	0.00%
2022/05/23	4	532.25	3	528.02	528.00	1	36,242	0.00%
2022/05/20	6.4	527.03	2	528.00	530.00	4.4	36,525	0.01%
2022/05/19	30.4	522.38	4	522.25	522.00	26.4	36,544	0.07%
2022/05/18	12.8	540.61	4.1	539.71	538.00	8.8	36,409	0.02%
2022/05/17	11.1	528.03	17.2	529.59	530.00	-6.1	36,201	-0.02%
2022/05/16	3	519.67	16	521.94	520.00	-13	36,213	-0.04%
2022/05/13	9.3	510.60	12	511.17	511.00	-2.8	36,226	-0.01%
2022/05/12	10.2	511.97	5.2	514.88	505.00	5	36,205	0.01%
2022/05/11	10.5	521.98	1	524.98	521.00	9.5	36,111	0.03%
2022/05/10	10.2	508.35	4.1	510.21	518.00	6.1	36,236	0.02%
2022/05/09	9.8	522.05	3	522.33	520.00	6.8	36,043	0.02%
2022/05/06	4.5	529.29	0	0.00	528.00	4.5	36,311	0.01%
2022/05/05	2.1	541.98	1.2	542.00	542.00	0.9	36,719	0.00%
2022/05/04	4.1	533.01	2.4	533.83	534.00	1.7	36,878	0.00%
2022/05/03	4.8	537.50	1	540.00	531.00	3.8	37,474	0.01%
2022/04/29	4.3	541.28	1.3	538.56	538.00	3	37,822	0.01%
2022/04/28	5.4	527.46	0.2	530.00	531.00	5.3	38,037	0.01%
2022/04/27	32.2	528.73	3.3	528.48	526.00	28.9	38,056	0.08%
2022/04/26	16.9	546.54	5	548.40	546.00	11.9	37,799	0.03%
2022/04/25	37.2	548.41	54	547.30	547.00	-16.8	37,929	-0.04%
2022/04/22	11.2	557.91	1	558.00	558.00	10.2	38,201	0.03%
2022/04/21	2.4	566.49	0.1	570.00	565.00	2.3	39,298	0.01%
2022/04/20	1.2	563.35	9	569.00	570.00	-7.8	39,626	-0.02%
2022/04/19	2.4	565.10	0.2	568.00	565.00	2.2	39,813	0.01%
2022/04/18	10.4	561.67	4	559.00	561.00	6.4	40,089	0.02%
2022/04/15	7.6	562.53	2	563.00	562.00	5.6	40,464	0.01%
2022/04/14	7.1	574.59	4.2	575.24	573.00	2.9	40,632	0.01%
2022/04/13	11.1	572.12	11.1	573.47	573.00	0	41,201	0.00%
2022/04/12	14.7	560.13	3.4	561.21	557.00	11.4	41,763	0.03%
2022/04/11	20.7	560.78	1	563.00	558.00	19.7	42,575	0.05%
2022/04/08	23.8	567.55	1	568.00	567.00	22.8	43,114	0.05%
2022/04/07	27.2	569.00	1	569.00	566.00	26.2	42,975	0.06%
2022/04/06	6.5	578.25	3	578.67	578.00	3.5	42,670	0.01%
2022/04/01	26.3	585.62	0.1	587.11	589.00	26.2	42,608	0.06%
2022/03/31	1	595.01	2.3	599.04	597.00	-1.3	42,383	0.00%
2022/03/30	1	599.99	16.7	599.80	600.00	-15.7	42,190	-0.04%
2022/03/29	2.2	585.75	0	0.00	589.00	2.2	41,780	0.01%
2022/03/28	24.7	581.62	2	583.02	584.00	22.7	41,696	0.05%
2022/03/25	1.5	595.89	13.7	595.32	598.00	-12.2	41,541	-0.03%
2022/03/24	2.6	587.09	5.5	587.18	591.00	-2.9	41,462	-0.01%
2022/03/23	1	588.01	12.7	589.05	590.00	-11.7	41,530	-0.03%
2022/03/22	2	580.51	0	0.00	583.00	2	41,462	0.00%
2022/03/21	1.1	584.12	2.3	586.91	586.00	-1.3	41,489	0.00%
2022/03/18	5.3	579.11	25.9	578.51	581.00	-20.6	41,509	-0.05%
2022/03/17	1.4	580.94	24	579.23	582.00	-22.6	41,034	-0.06%
2022/03/16	26.5	556.23	3	560.33	558.00	23.5	40,193	0.06%
2022/03/15	77.1	559.66	12	558.25	558.00	65.1	39,654	0.16%
2022/03/14	11.6	573.87	1	572.02	572.00	10.6	38,771	0.03%
2022/03/11	14.2	576.67	2.1	575.10	575.00	12.1	38,519	0.03%
2022/03/10	11.5	586.29	5.1	587.22	587.00	6.4	38,267	0.02%
2022/03/09	9.1	570.15	2.1	571.05	568.00	7	37,892	0.02%
2022/03/08	24.3	564.68	4	565.25	563.00	20.3	37,776	0.05%
2022/03/07	44.2	578.37	20.7	578.10	576.00	23.5	36,818	0.06%
2022/03/04	28.3	595.09	1.9	595.95	595.00	26.4	36,413	0.07%
2022/03/03	3.2	602.28	0	0.00	602.00	3.2	35,872	0.01%
2022/03/02	14.9	602.02	4	601.51	601.00	10.9	35,752	0.03%
2022/03/01	63.2	600.07	7	606.29	604.00	56.2	35,275	0.16%
2022/02/25	77.7	601.53	3.2	605.58	604.00	74.5	34,503	0.22%
2022/02/24	42	611.07	2.1	615.88	604.00	39.9	33,345	0.12%
2022/02/23	11.6	625.76	3	624.00	625.00	8.6	32,459	0.03%
2022/02/22	163.1	628.50	2	627.00	627.00	161.1	32,519	0.50%	大買/鉅額交易
2022/02/21	6.2	633.35	1	636.00	632.00	5.2	32,286	0.02%
2022/02/18	54.7	637.01	4.5	637.22	637.00	50.2	32,218	0.16%
2022/02/17	2	643.00	3.1	642.42	645.00	-1.1	32,220	0.00%
2022/02/16	4	643.50	5	644.20	646.00	-1	32,177	0.00%
2022/02/15	4	635.69	1	633.00	633.00	3	32,021	0.01%
2022/02/14	11.2	637.21	3.2	636.25	637.00	8	31,963	0.03%
2022/02/11	2	645.50	2	643.50	650.00	0	31,766	0.00%
2022/02/10	1.2	638.49	6.9	644.55	649.00	-5.7	31,980	-0.02%
2022/02/09	2.3	631.56	1	634.00	633.00	1.3	31,733	0.00%
2022/02/08	9.4	635.20	1	639.00	628.00	8.4	31,787	0.03%
2022/02/07	4.2	636.03	4.3	635.93	635.00	-0.1	31,425	0.00%
2022/01/26	10.3	636.87	2	636.00	636.00	8.3	30,649	0.03%
2022/01/25	27.1	641.19	1.1	639.14	641.00	26	30,403	0.09%
2022/01/24	2	642.02	3.6	650.00	653.00	-1.6	29,800	-0.01%
2022/01/21	14.9	641.64	3.1	641.05	641.00	11.8	29,444	0.04%
2022/01/20	4.7	652.01	20.1	650.44	651.00	-15.3	28,894	-0.05%
2022/01/19	4.7	652.32	12.1	653.17	654.00	-7.4	28,369	-0.03%
2022/01/18	8	671.15	4.4	662.84	662.00	3.6	28,030	0.01%
2022/01/17	12.2	681.10	8.5	683.38	683.00	3.8	27,585	0.01%
2022/01/14	7.5	669.26	62.9	669.74	672.00	-55.5	26,825	-0.21%
2022/01/13	1.2	657.07	10	658.69	661.00	-8.8	25,511	-0.03%
2022/01/12	0.6	653.45	8	655.73	660.00	-7.5	25,150	-0.03%
2022/01/11	0	647.31	4.2	646.95	651.00	-4.1	24,793	-0.02%
2022/01/10	6.1	638.37	8.4	638.77	643.00	-2.3	24,559	-0.01%
2022/01/07	9.1	636.14	3.3	634.91	634.00	5.8	24,807	0.02%
2022/01/06	16.6	639.83	10.1	639.80	644.00	6.5	24,402	0.03%
2022/01/05	52.4	652.01	16	657.32	650.00	36.4	23,830	0.15%
2022/01/04	8.4	651.96	91.9	649.66	656.00	-83.5	23,113	-0.36%
2022/01/03	2.2	629.68	37.5	627.93	631.00	-35.3	22,096	-0.16%
2021/12/30	2.1	616.90	60.3	618.79	615.00	-58.2	21,411	-0.27%
2021/12/29	12.4	616.06	106.3	617.93	616.00	-93.9	21,625	-0.43%	大賣/
2021/12/28	1.1	611.23	18.4	613.44	615.00	-17.3	21,780	-0.08%
2021/12/27	50.1	607.00	9.3	608.30	606.00	40.8	21,565	0.19%
2021/12/24	1	605.00	2.2	607.77	604.00	-1.2	21,905	-0.01%
2021/12/23	150.1	604.67	1.2	604.91	606.00	148.9	22,229	0.67%	大買/鉅額交易
2021/12/22	0	599.00	0	0.00	600.00	0	22,772	0.00%
2021/12/21	0.4	597.91	0	0.00	597.00	0.4	22,887	0.00%
2021/12/20	3.1	600.00	0	0.00	598.00	3.1	22,928	0.01%
2021/12/17	0.1	602.00	0	0.00	607.00	0.1	22,850	0.00%
2021/12/16	3.5	603.71	5.1	602.63	605.00	-1.6	22,810	-0.01%
2021/12/15	1.1	597.09	0.1	601.00	600.00	1.1	23,123	0.00%
2021/12/14	5.3	597.46	1	598.00	599.00	4.3	23,438	0.02%
2021/12/13	4	603.51	0	607.00	601.00	4	23,437	0.02%
2021/12/10	0.1	605.00	2	607.00	605.00	-1.9	23,532	-0.01%
2021/12/09	1	603.00	2	605.00	608.00	-1	23,598	0.00%
2021/12/08	7	603.29	6.5	613.45	602.00	0.5	23,667	0.00%
2021/12/07	2.5	599.95	1	602.00	607.00	1.5	23,591	0.01%
2021/12/06	12	601.67	0	0.00	600.00	12	23,593	0.05%
2021/12/03	4.1	609.75	2	608.50	608.00	2.1	23,830	0.01%
2021/12/02	2	609.00	223.5	611.74	615.00	-221.5	23,887	-0.93%	大賣/鉅額交易
2021/12/01	4.1	596.85	10	600.70	600.00	-5.9	24,062	-0.02%
2021/11/30	203	593.52	1	598.94	596.00	202	24,563	0.82%	大買/鉅額交易
2021/11/29	1.2	595.77	7	593.86	593.00	-5.8	23,931	-0.02%
2021/11/26	68.5	595.88	0	601.00	596.00	68.5	24,042	0.28%
2021/11/25	7.2	602.34	0	603.00	603.00	7.2	24,477	0.03%
2021/11/24	85.3	606.79	1	608.01	603.00	84.3	24,888	0.34%
2021/11/23	32	612.06	0.2	612.00	612.00	31.8	24,999	0.13%
2021/11/22	2	615.00	0.1	617.00	615.00	1.9	25,405	0.01%
2021/11/19	4	617.99	26.6	619.09	618.00	-22.5	25,525	-0.09%
2021/11/18	3	609.67	4.1	611.95	613.00	-1.1	25,347	0.00%
2021/11/17	3	609.34	1	611.00	610.00	2	25,574	0.01%
2021/11/16	1	609.98	5	610.00	610.00	-4	26,005	-0.02%
2021/11/15	1.7	608.45	7	609.57	608.00	-5.3	26,303	-0.02%
2021/11/12	3	603.00	73	607.15	604.00	-70	26,772	-0.26%
2021/11/11	65.1	601.97	31	605.03	606.00	34.1	27,033	0.13%
2021/11/10	2	609.50	2	610.50	612.00	0	27,047	0.00%
2021/11/09	1.2	612.13	84.3	612.58	611.00	-83.1	27,155	-0.31%
2021/11/08	0	0.00	4.1	600.95	602.00	-4.1	26,754	-0.02%
2021/11/05	0	0.00	78.8	596.44	600.00	-78.8	26,758	-0.29%
2021/11/04	10	586.60	0	588.00	587.00	10	26,490	0.04%
2021/11/03	1	594.00	2	594.00	592.00	-1	26,481	0.00%
2021/11/02	0	0.00	2	593.50	592.00	-2	26,538	-0.01%
2021/11/01	1.2	590.94	0	591.00	590.00	1.2	26,537	0.00%
2021/10/29	2	592.00	1.2	590.00	590.00	0.8	26,607	0.00%
2021/10/28	0	596.00	1	593.99	595.00	-1	26,557	0.00%
2021/10/27	2.1	596.48	0	595.00	599.00	2.1	26,672	0.01%
2021/10/26	1	596.00	81.6	598.97	599.00	-80.6	26,739	-0.30%
2021/10/25	45	591.22	0.3	594.20	593.00	44.8	26,792	0.17%
2021/10/22	2	598.00	2.1	599.42	600.00	-0.1	27,115	0.00%
2021/10/21	0	598.00	1.3	599.74	596.00	-1.3	27,178	0.00%
2021/10/20	2	598.00	1.3	598.31	598.00	0.7	27,268	0.00%
2021/10/19	0	0.00	125.2	599.01	600.00	-125.2	27,250	-0.46%	大賣/鉅額交易
2021/10/18	89	596.76	3.4	597.15	590.00	85.7	27,394	0.31%
2021/10/15	2.4	587.50	210.3	588.83	600.00	-207.9	27,505	-0.76%	大賣/鉅額交易
2021/10/14	2.2	574.17	1.1	577.80	573.00	1.1	26,875	0.00%
2021/10/13	1	570.07	1	573.00	571.00	0	27,320	0.00%
2021/10/12	5.2	567.81	2	572.00	575.00	3.2	27,970	0.01%
2021/10/08	27	578.11	28	581.46	575.00	-1	27,894	0.00%
2021/10/07	2.1	577.17	3	580.33	580.00	-0.9	28,229	0.00%
2021/10/06	9.6	566.92	1	567.00	571.00	8.6	28,639	0.03%
2021/10/05	15.8	563.12	2	567.00	572.00	13.8	28,619	0.05%
2021/10/04	2.3	571.71	1	570.00	572.00	1.3	28,539	0.00%
2021/10/01	42.4	572.22	5	572.60	574.00	37.4	28,542	0.13%
2021/09/30	104.9	581.36	9.2	579.27	580.00	95.8	28,214	0.34%	大買/
2021/09/29	77	579.27	6	580.17	580.00	71	27,922	0.25%
2021/09/28	2	593.50	3	593.00	594.00	-1	27,582	0.00%
2021/09/27	9	599.11	4	595.75	602.00	5	27,608	0.02%
2021/09/24	6.1	594.50	0	0.00	598.00	6.1	27,588	0.02%
2021/09/23	4	589.00	3	590.33	588.00	1	27,724	0.00%
2021/09/22	10.9	587.16	3	587.00	586.00	7.9	27,840	0.03%
2021/09/17	4	602.25	1	600.00	600.00	3	27,413	0.01%
2021/09/16	7.2	602.35	2.3	604.30	600.00	4.9	27,048	0.02%
2021/09/15	3.1	607.74	6.1	611.97	607.00	-3	26,949	-0.01%
2021/09/14	1.2	615.86	2	615.01	613.00	-0.9	27,131	0.00%
2021/09/13	66.3	616.03	1	615.00	615.00	65.3	27,354	0.24%
2021/09/10	21	620.90	0.1	617.00	622.00	20.9	27,838	0.08%
2021/09/09	8	612.64	2	613.00	619.00	6	28,111	0.02%
2021/09/08	11.3	620.12	19.6	616.75	619.00	-8.3	28,180	-0.03%
2021/09/07	3.2	625.86	10.1	626.50	623.00	-6.9	27,980	-0.02%
2021/09/06	18.5	631.71	45.7	629.00	631.00	-27.2	27,971	-0.10%
2021/09/03	2.3	617.75	19	617.94	620.00	-16.7	27,449	-0.06%
2021/09/02	3	611.33	0	0.00	607.00	3	27,066	0.01%
2021/09/01	0.2	610.00	5.2	611.98	613.00	-5	26,999	-0.02%
2021/08/31	1	613.73	15.6	607.82	614.00	-14.5	26,721	-0.05%
2021/08/30	0	602.00	6.7	603.04	605.00	-6.7	26,128	-0.03%
2021/08/27	0	597.00	7.1	597.72	599.00	-7.1	25,782	-0.03%
2021/08/26	2	593.50	22.4	596.18	594.00	-20.4	25,682	-0.08%
2021/08/25	1.2	576.03	6.1	582.49	585.00	-4.9	25,316	-0.02%
2021/08/24	0.4	573.05	254	572.99	572.00	-253.6	25,155	-1.01%	大賣/鉅額交易
2021/08/23	1.1	568.02	6	567.84	566.00	-5	25,251	-0.02%
2021/08/20	13.6	555.88	8	556.25	552.00	5.6	25,175	0.02%
2021/08/19	60.4	562.35	6.2	565.90	559.00	54.2	25,451	0.21%
2021/08/18	215.9	571.69	3	571.67	574.00	212.9	25,116	0.85%	大買/鉅額交易
2021/08/17	9	578.89	0	0.00	580.00	9	24,938	0.04%
2021/08/16	2	580.50	2	579.00	584.00	0	24,674	0.00%
2021/08/13	12.7	580.22	3	579.67	581.00	9.7	24,808	0.04%
2021/08/12	3	585.33	0	0.00	586.00	3	24,928	0.01%
2021/08/11	2.1	586.07	201	589.99	590.00	-198.9	25,152	-0.79%	大賣/鉅額交易
2021/08/10	0	0.00	1.2	590.17	591.00	-1.2	25,546	0.00%
2021/08/09	1.1	586.06	106.1	594.62	595.00	-105.1	26,196	-0.40%	大賣/鉅額交易
2021/08/06	0.1	590.04	2	591.50	591.00	-1.9	26,530	-0.01%
2021/08/05	1.1	594.97	1	597.94	596.00	0.1	27,414	0.00%
2021/08/04	0	0.00	6.1	596.16	596.00	-6.1	29,354	-0.02%
2021/08/03	0.1	592.00	18.4	592.91	594.00	-18.3	30,002	-0.06%
2021/08/02	0	0.00	2.1	589.86	590.00	-2.1	29,962	-0.01%
2021/07/30	0.4	581.00	0	0.00	580.00	0.4	30,038	0.00%
2021/07/29	5	579.00	0.1	580.50	583.00	4.9	30,233	0.02%
2021/07/28	164.9	574.11	7	576.29	579.00	157.9	30,333	0.52%	大買/鉅額交易
2021/07/27	4	581.00	2.1	582.52	580.00	1.9	30,401	0.01%
2021/07/26	2.5	581.68	0	0.00	580.00	2.5	30,799	0.01%
2021/07/23	155.5	586.57	1	585.00	585.00	154.5	30,969	0.50%	大買/鉅額交易
2021/07/22	2	589.50	2	593.00	591.00	0	31,114	0.00%
2021/07/21	2.7	584.41	1.1	581.27	585.00	1.6	31,118	0.01%
2021/07/20	7.3	581.22	2.1	581.05	581.00	5.2	31,202	0.02%
2021/07/19	16.8	580.85	3	582.00	582.00	13.8	31,407	0.04%
2021/07/16	39.4	591.21	4.1	589.80	589.00	35.3	31,294	0.11%
2021/07/15	3.1	612.96	205.3	609.11	614.00	-202.2	30,968	-0.65%	大賣/鉅額交易
2021/07/14	4.3	612.63	12	612.90	613.00	-7.7	31,179	-0.02%
2021/07/13	1	600.14	37.1	604.79	607.00	-36.1	30,943	-0.12%
2021/07/12	2	591.00	13.8	594.68	593.00	-11.8	30,876	-0.04%
2021/07/09	14.4	582.00	2	584.00	584.00	12.4	30,911	0.04%
2021/07/08	3.4	588.86	0.2	590.00	588.00	3.2	30,928	0.01%
2021/07/07	1	590.03	1.2	593.33	594.00	-0.2	31,008	0.00%
2021/07/06	0.2	590.50	0.2	591.00	592.00	0	31,101	0.00%
2021/07/05	1.1	589.32	6.4	594.94	591.00	-5.3	31,340	-0.02%
2021/07/02	2.1	588.54	0	589.00	588.00	2.1	31,258	0.01%
2021/07/01	1.1	593.79	2	593.50	593.00	-0.9	31,362	0.00%
2021/06/30	0	0.00	263	596.03	595.00	-263	31,667	-0.83%	大賣/鉅額交易
2021/06/29	2.1	593.98	3	595.67	595.00	-0.9	31,970	0.00%
2021/06/28	2	586.52	2.1	589.06	590.00	-0.1	32,137	0.00%
2021/06/25	1.1	591.05	0	593.00	591.00	1	32,438	0.00%
2021/06/24	0.1	591.00	1.5	592.73	590.00	-1.4	32,754	0.00%
2021/06/23	0	589.00	7.1	593.71	595.00	-7	33,092	-0.02%
2021/06/22	12.6	582.82	1	581.00	578.00	11.6	33,647	0.03%
2021/06/21	24.2	585.16	1	584.00	583.00	23.2	34,968	0.07%
2021/06/18	0	603.00	0	0.00	603.00	0	34,720	0.00%
2021/06/17	10.1	600.80	1.6	604.46	606.00	8.5	34,743	0.02%
2021/06/16	5.1	606.79	6	605.33	605.00	-0.9	35,540	0.00%
2021/06/15	1	608.00	10.4	607.53	609.00	-9.4	35,598	-0.03%
2021/06/11	0.1	600.00	6.1	601.98	602.00	-6	35,823	-0.02%
2021/06/10	0.1	593.00	8.4	594.83	599.00	-8.3	36,035	-0.02%
2021/06/09	4.3	584.07	4	585.00	586.00	0.3	36,016	0.00%
2021/06/08	1.2	590.10	1.4	590.81	589.00	-0.2	36,234	0.00%
2021/06/07	64.1	593.59	5.1	591.98	592.00	59	36,918	0.16%
2021/06/04	3.4	592.09	2	593.00	595.00	1.4	37,301	0.00%
2021/06/03	4.1	597.76	5.3	599.26	596.00	-1.2	38,183	0.00%
2021/06/02	0.1	594.00	0.6	595.00	595.00	-0.5	38,551	0.00%
2021/06/01	2.1	596.05	11.1	595.56	598.00	-9	39,517	-0.02%
2021/05/31	0.5	594.44	14.1	594.36	597.00	-13.6	40,346	-0.03%
2021/05/28	120.2	583.74	16.7	589.29	590.00	103.5	40,639	0.25%	大買/鉅額交易
2021/05/27	7.2	576.57	6.4	577.93	582.00	0.9	41,053	0.00%
2021/05/26	0.2	584.22	4.3	584.01	585.00	-4.1	41,879	-0.01%
2021/05/25	2.2	576.68	12	580.49	583.00	-9.8	42,287	-0.02%
2021/05/24	3.1	569.36	2.1	568.62	568.00	1	42,837	0.00%
2021/05/21	1	568.00	10	571.70	573.00	-9	43,410	-0.02%
2021/05/20	6.2	562.86	56.8	560.39	567.00	-50.6	43,561	-0.12%
2021/05/19	53.1	567.38	11.1	569.61	567.00	42	43,903	0.10%
2021/05/18	9.2	564.02	11.4	564.88	572.00	-2.2	44,304	0.00%
2021/05/17	9	547.51	25.2	550.16	549.00	-16.2	45,369	-0.04%
2021/05/14	5.7	555.58	14.3	556.06	557.00	-8.6	45,319	-0.02%
2021/05/13	21.8	550.81	16	552.81	547.00	5.7	45,467	0.01%
2021/05/12	39.7	549.31	32.1	556.07	560.00	7.6	45,166	0.02%
2021/05/11	29.6	573.28	7.1	573.37	571.00	22.4	44,280	0.05%
2021/05/10	10	590.50	6	589.17	589.00	4	44,416	0.01%
2021/05/07	4	598.01	11	594.82	599.00	-7	45,584	-0.02%
2021/05/06	32.1	584.14	6	584.83	587.00	26.1	46,722	0.06%
2021/05/05	50.2	586.90	8	585.88	585.00	42.2	47,208	0.09%
2021/05/04	22.1	586.90	3.3	586.95	591.00	18.8	48,387	0.04%
2021/05/03	12.4	590.54	20	590.25	588.00	-7.6	49,264	-0.02%
2021/04/29	8.6	601.15	6.7	604.33	600.00	2	50,651	0.00%
2021/04/28	9.1	602.56	16.1	603.75	602.00	-7	51,603	-0.01%
2021/04/27	7.8	607.69	5.5	608.08	610.00	2.3	52,569	0.00%
2021/04/26	102.2	604.60	4.5	608.04	610.00	97.8	52,974	0.18%	大買/
2021/04/23	1.2	597.25	3	601.00	602.00	-1.8	53,221	0.00%
2021/04/22	6.8	593.66	8	594.00	591.00	-1.2	54,289	0.00%
2021/04/21	61.6	595.45	1.5	596.00	592.00	60.1	54,977	0.11%
2021/04/20	7.4	598.77	0.1	599.60	602.00	7.3	55,381	0.01%
2021/04/19	13.2	602.63	4	603.50	603.00	9.1	55,639	0.02%
2021/04/16	124.2	606.55	5.3	607.38	610.00	118.9	56,050	0.21%	大買/鉅額交易
2021/04/15	3.4	612.64	13.7	616.35	619.00	-10.3	56,233	-0.02%
2021/04/14	10.8	602.79	10	606.10	612.00	0.8	56,528	0.00%
2021/04/13	3.3	606.96	4.1	609.97	605.00	-0.8	56,911	0.00%
2021/04/12	4.5	607.45	3.1	604.08	605.00	1.4	57,051	0.00%
2021/04/09	15.1	612.01	1.1	617.41	610.00	14	57,321	0.02%
2021/04/08	3.2	607.23	3.2	609.63	613.00	0	57,365	0.00%
2021/04/07	2	611.47	9.1	611.44	610.00	-7	57,737	-0.01%
2021/04/06	5.1	610.98	307.7	610.14	610.00	-302.7	57,660	-0.52%	大賣/鉅額交易
2021/04/01	1.1	598.16	42.8	598.08	602.00	-41.7	57,368	-0.07%
2021/03/31	17.9	590.82	0	0.00	587.00	17.9	56,856	0.03%
2021/03/30	35.4	594.13	1	597.00	597.00	34.4	56,461	0.06%
2021/03/29	12.6	598.55	10.3	600.88	599.00	2.3	56,211	0.00%
2021/03/26	2.2	586.45	9	586.89	590.00	-6.8	55,953	-0.01%
2021/03/25	77.2	574.36	13.2	573.09	575.00	64	55,920	0.11%
2021/03/24	166.1	577.90	13.2	578.64	576.00	152.9	55,457	0.28%	大買/鉅額交易
2021/03/23	7.3	596.08	1	601.00	594.00	6.3	54,309	0.01%
2021/03/22	106.7	588.52	2.2	594.45	593.00	104.5	54,686	0.19%	大買/鉅額交易
2021/03/19	15	593.00	4	593.75	591.00	11	54,782	0.02%
2021/03/18	2.1	605.06	4	605.25	602.00	-1.9	54,107	0.00%
2021/03/17	8.8	605.30	5.1	602.71	604.00	3.7	54,378	0.01%
2021/03/16	7.9	611.14	5.2	611.95	613.00	2.7	54,428	0.00%
2021/03/15	1.2	610.35	1.3	610.23	611.00	-0.1	54,533	0.00%
2021/03/12	5.2	611.62	3.4	613.94	614.00	1.8	54,756	0.00%
2021/03/11	10.6	604.41	10	608.60	609.00	0.6	54,940	0.00%
2021/03/10	11.4	596.66	3	596.00	597.00	8.4	54,886	0.02%
2021/03/09	15	589.79	11	589.45	595.00	4	54,812	0.01%
2021/03/08	8.6	603.37	3	600.00	598.00	5.6	54,509	0.01%
2021/03/05	26.3	592.19	13	597.16	601.00	13.3	54,407	0.02%
2021/03/04	30	604.56	7	604.00	601.00	23	55,072	0.04%
2021/03/03	12.4	613.19	12.2	610.20	622.00	0.2	54,495	0.00%
2021/03/02	13.2	614.69	13	616.31	609.00	0.2	54,173	0.00%
2021/02/26	55.3	611.95	3.3	613.38	606.00	52	53,964	0.10%
2021/02/25	17.5	632.71	4.3	632.26	635.00	13.2	52,692	0.03%
2021/02/24	14.6	629.34	22	627.91	625.00	-7.4	52,607	-0.01%
2021/02/23	19.2	639.26	5.3	637.69	641.00	13.9	52,044	0.03%
2021/02/22	19.2	654.74	1.1	655.09	650.00	18.1	51,947	0.03%
2021/02/19	15.7	651.68	7.6	654.00	652.00	8.1	52,176	0.02%
2021/02/18	5.5	658.75	8	659.50	660.00	-2.5	52,545	0.00%
2021/02/17	11.2	664.20	39.2	663.98	663.00	-27.9	53,026	-0.05%
2021/02/05	10.6	634.82	15	636.73	632.00	-4.4	51,751	-0.01%
2021/02/04	6.1	625.30	8	627.50	627.00	-1.9	51,532	0.00%
2021/02/03	11.4	637.08	11.2	638.74	630.00	0.2	51,372	0.00%
2021/02/02	19.4	631.65	35.1	630.78	632.00	-15.7	51,141	-0.03%
2021/02/01	39.6	598.27	28.3	601.06	611.00	11.3	50,489	0.02%
2021/01/29	40	604.43	26.1	600.53	591.00	13.9	49,869	0.03%
2021/01/28	64.8	600.10	19.2	602.07	601.00	45.7	48,943	0.09%
2021/01/27	37.6	615.34	9.1	620.71	615.00	28.5	47,962	0.06%
2021/01/26	39.3	621.89	27	625.37	617.00	12.3	47,470	0.03%
2021/01/25	18	634.19	65.8	633.86	633.00	-47.8	46,362	-0.10%
2021/01/22	85.1	655.54	14.2	654.44	649.00	70.9	45,606	0.16%
2021/01/21	16.6	667.58	10	665.00	673.00	6.6	44,212	0.01%
2021/01/20	16.3	639.81	28.1	643.10	647.00	-11.8	43,140	-0.03%
2021/01/19	9.3	621.11	10.4	620.52	627.00	-1.1	42,109	0.00%
2021/01/18	17.5	604.09	7.6	602.54	607.00	9.9	41,518	0.02%
2021/01/15	15.6	612.77	18.7	615.77	601.00	-3.1	41,069	-0.01%
2021/01/14	17.5	591.50	3	594.67	592.00	14.5	39,930	0.04%
2021/01/13	13.7	598.53	6.5	598.91	605.00	7.2	39,145	0.02%
2021/01/12	44.3	588.92	13.7	587.50	591.00	30.6	38,521	0.08%
2021/01/11	32.2	577.79	8.3	579.15	584.00	24	38,259	0.06%
2021/01/08	16.8	576.41	7.2	577.64	580.00	9.6	38,224	0.03%
2021/01/07	9.8	557.73	9.4	561.86	565.00	0.4	38,028	0.00%
2021/01/06	8.7	549.77	20	548.39	549.00	-11.3	37,855	-0.03%
2021/01/05	3.1	537.40	4.1	537.76	542.00	-1	37,732	0.00%
2021/01/04	10.1	533.87	14	534.64	536.00	-3.9	38,236	-0.01%
2020/12/31	7.8	527.38	175	525.07	530.00	-167.2	38,602	-0.43%	大賣/鉅額交易
2020/12/30	1.4	523.76	13.1	520.05	525.00	-11.7	38,818	-0.03%
2020/12/29	7	515.29	3.2	514.71	515.00	3.9	38,642	0.01%
2020/12/28	4.2	511.14	14	513.36	515.00	-9.9	38,859	-0.03%
2020/12/25	4.2	512.49	4	514.00	511.00	0.2	38,996	0.00%
2020/12/24	0	512.00	1	510.00	510.00	-1	39,326	0.00%
2020/12/23	8	508.88	1	507.00	509.00	7	39,646	0.02%
2020/12/22	32.8	511.51	0.1	515.00	509.00	32.7	39,989	0.08%
2020/12/21	2	511.00	6.1	514.01	516.00	-4.1	40,943	-0.01%
2020/12/18	4.1	509.01	9	508.56	510.00	-4.9	41,123	-0.01%
2020/12/17	8.2	510.37	8	511.75	508.00	0.2	41,059	0.00%
2020/12/16	11.5	512.00	14.1	513.21	512.00	-2.6	41,077	-0.01%
2020/12/15	21.2	506.92	11.1	506.11	504.00	10.1	41,083	0.02%
2020/12/14	21.1	509.30	0	0.00	508.00	21.1	41,120	0.05%
2020/12/11	14.3	508.99	27	511.15	516.00	-12.7	41,686	-0.03%
2020/12/10	9.2	511.55	6	512.51	512.00	3.2	41,575	0.01%
2020/12/09	98.4	522.71	8.1	521.02	520.00	90.3	41,518	0.22%
2020/12/08	10	517.62	12	514.92	524.00	-2	41,368	0.00%
2020/12/07	24.4	509.41	28.2	510.31	514.00	-3.7	41,273	-0.01%
2020/12/04	5.1	501.44	24.1	501.21	503.00	-19	41,210	-0.05%
2020/12/03	13	496.50	3.1	495.76	497.00	9.9	40,753	0.02%
2020/12/02	36.2	497.15	17	498.41	499.00	19.2	40,690	0.05%
2020/12/01	101	488.50	4.1	486.22	490.00	96.9	40,613	0.24%	大買/
2020/11/30	36.2	484.65	1	489.50	480.50	35.2	40,578	0.09%
2020/11/27	10.2	488.99	19	488.39	489.00	-8.8	39,162	-0.02%
2020/11/26	1	489.01	2.1	489.67	489.00	-1.1	39,236	0.00%
2020/11/25	7.1	488.46	3.2	490.45	487.00	3.9	40,109	0.01%
2020/11/24	18.1	493.90	3	497.33	492.00	15.1	40,365	0.04%
2020/11/23	8	496.50	4	494.63	496.50	4	40,657	0.01%
2020/11/20	14	487.76	2	488.01	488.00	12	40,675	0.03%
2020/11/19	11.2	492.71	2	491.25	490.00	9.2	40,736	0.02%
2020/11/18	17.1	490.41	53.2	491.61	497.00	-36	40,806	-0.09%
2020/11/17	35.2	496.07	198	499.02	485.50	-162.8	40,662	-0.40%	大賣/鉅額交易
2020/11/16	13.3	473.63	44.7	476.85	484.00	-31.4	40,705	-0.08%
2020/11/13	22.2	457.32	7	460.21	462.00	15.2	39,864	0.04%
2020/11/12	34.2	462.16	43.2	459.14	458.00	-9	40,040	-0.02%
2020/11/11	4	453.75	4	455.63	457.00	0	39,939	0.00%
2020/11/10	64.5	452.43	31	450.48	451.00	33.5	39,717	0.08%
2020/11/09	5.1	457.01	18.1	457.72	458.50	-13.1	39,875	-0.03%
2020/11/06	2.3	453.11	110	453.35	452.50	-107.8	40,088	-0.27%	大賣/鉅額交易
2020/11/05	5	447.30	170	448.95	451.00	-165	40,159	-0.41%	大賣/鉅額交易
2020/11/04	11.1	447.93	11.2	446.67	450.00	-0.1	40,178	0.00%
2020/11/03	104.2	440.51	9	440.00	441.00	95.2	40,162	0.24%	大買/
2020/11/02	20.3	430.09	7	432.50	435.50	13.3	40,339	0.03%
2020/10/30	8.2	434.89	5	436.00	432.00	3.2	40,567	0.01%
2020/10/29	14.7	436.95	6	437.67	437.00	8.7	40,460	0.02%
2020/10/28	4.3	444.91	0	0.00	444.00	4.3	41,043	0.01%
2020/10/27	10.3	446.21	0	0.00	447.00	10.3	41,462	0.02%
2020/10/26	1.2	450.84	0	0.00	450.00	1.2	42,280	0.00%
2020/10/23	1.1	452.12	2	455.00	452.00	-1	43,453	0.00%
2020/10/22	0	0.00	4	451.38	455.00	-4	45,906	-0.01%
2020/10/21	3	453.50	4	453.00	453.00	-1	47,165	0.00%
2020/10/20	13	455.54	2	455.50	451.00	11	48,141	0.02%
2020/10/19	2	454.50	8	455.38	457.50	-6	48,474	-0.01%
2020/10/16	4	452.25	14.1	451.92	449.00	-10.1	48,628	-0.02%
2020/10/15	14	453.32	0	0.00	453.00	14	48,917	0.03%
2020/10/14	5	457.80	1.1	457.68	459.00	3.9	48,833	0.01%
2020/10/13	5.3	459.24	28.2	460.19	462.00	-22.9	49,248	-0.05%
2020/10/12	6.4	459.34	24	459.29	460.00	-17.6	49,622	-0.04%
2020/10/08	3	449.00	22	451.02	453.00	-19	49,767	-0.04%
2020/10/07	5.1	439.58	16	441.28	443.00	-10.9	49,781	-0.02%
2020/10/06	2.1	439.29	6	439.67	439.50	-3.9	49,865	-0.01%
2020/10/05	2	433.00	9	437.33	432.50	-7	50,282	-0.01%
2020/09/30	4	434.00	6	433.25	433.00	-2	50,324	0.00%
2020/09/29	3	433.50	6	433.75	431.00	-3	50,380	-0.01%
2020/09/28	3	428.02	3	430.17	431.50	0	50,826	0.00%
2020/09/25	8.1	425.57	1	424.00	424.00	7.1	51,210	0.01%
2020/09/24	51.3	425.54	1	423.50	423.00	50.3	51,452	0.10%
2020/09/23	27	434.13	1	434.00	433.50	26	50,700	0.05%
2020/09/22	17	437.56	9	438.00	437.00	8	50,432	0.02%
2020/09/21	4	443.75	0	0.00	440.00	4	50,647	0.01%
2020/09/18	8	447.25	2	448.00	444.00	6	50,933	0.01%
2020/09/17	21	449.83	3.3	450.76	448.50	17.7	50,962	0.03%
2020/09/16	11.1	458.59	25	458.76	458.00	-13.9	50,951	-0.03%
2020/09/15	15	444.47	8	443.81	445.00	7	50,504	0.01%
2020/09/14	13	440.58	3	441.00	441.00	10	50,656	0.02%
2020/09/11	5	435.20	6	434.42	436.50	-1	50,490	0.00%
2020/09/10	2	430.50	7	433.43	435.00	-5	50,494	-0.01%
2020/09/09	21	425.50	3	424.00	427.00	18	50,519	0.04%
2020/09/08	12	431.13	2	432.00	431.00	10	50,694	0.02%
2020/09/07	4.1	426.89	4	428.38	426.00	0.1	51,064	0.00%
2020/09/04	21.3	429.94	10	429.70	429.00	11.3	51,367	0.02%
2020/09/03	1.1	436.00	3	438.33	436.00	-1.9	51,266	0.00%
2020/09/02	13.1	436.89	5	436.30	433.00	8.1	51,290	0.02%
2020/09/01	4.1	432.22	5	430.40	435.00	-0.9	51,547	0.00%
2020/08/31	13.1	430.95	19.3	435.62	426.50	-6.2	51,639	-0.01%
2020/08/28	24.1	435.17	7	437.07	435.00	17.1	51,059	0.03%
2020/08/27	21	448.69	19.2	447.38	444.00	1.8	51,199	0.00%
2020/08/26	5.1	437.30	13	439.42	442.00	-7.9	50,729	-0.02%
2020/08/25	4.1	434.16	13	434.96	434.50	-8.9	50,673	-0.02%
2020/08/24	14	430.79	7	430.57	428.00	7	51,403	0.01%
2020/08/21	11	422.00	20	421.90	424.50	-9	51,070	-0.02%
2020/08/20	37.1	416.48	62	414.50	415.00	-24.9	50,767	-0.05%
2020/08/19	1	433.00	6.2	433.39	427.50	-5.2	50,082	-0.01%
2020/08/18	13	437.15	12	437.42	433.00	1	50,005	0.00%
2020/08/17	1	429.50	15	430.33	435.00	-14	49,980	-0.03%
2020/08/14	5	425.20	4	426.38	427.00	1	49,928	0.00%
2020/08/13	10	426.85	13.1	426.90	429.00	-3.1	50,082	-0.01%
2020/08/12	27.2	421.72	12	420.38	419.00	15.2	50,197	0.03%
2020/08/11	18.1	431.42	18	433.03	429.00	0.1	50,744	0.00%
2020/08/10	9	432.39	9	436.89	435.50	0	50,878	0.00%
2020/08/07	10.2	429.99	2	432.25	433.00	8.2	50,848	0.02%
2020/08/06	9	435.06	26	433.75	435.00	-17	50,674	-0.03%
2020/08/05	13.1	430.46	5	429.90	429.00	8.1	50,858	0.02%
2020/08/04	52	420.73	78	420.43	425.50	-26	50,551	-0.05%
2020/08/03	21	419.36	106.2	417.01	416.00	-85.2	50,403	-0.17%	大賣/
2020/07/31	13	427.96	4.1	428.77	425.50	8.9	49,593	0.02%
2020/07/30	10	432.90	20	432.70	434.00	-10	49,333	-0.02%
2020/07/29	30.3	424.92	15	426.13	422.00	15.3	48,572	0.03%
2020/07/28	65.3	456.22	44.1	450.46	435.00	21.2	48,340	0.04%
2020/07/27	12	420.71	87	422.93	424.50	-75	46,492	-0.16%
2020/07/24	39	388.62	42	389.24	386.00	-3	45,576	-0.01%
2020/07/23	9	381.11	16	380.72	381.50	-7	44,756	-0.02%
2020/07/22	36	383.67	11.1	384.01	384.00	24.9	44,645	0.06%
2020/07/21	14.3	381.41	24.2	379.52	383.00	-9.9	44,350	-0.02%
2020/07/20	11	366.00	9	365.34	366.00	2	43,940	0.00%
2020/07/17	18.1	365.42	61.7	365.56	367.00	-43.6	43,931	-0.10%
2020/07/16	39	357.36	12	356.92	357.50	27	43,861	0.06%
2020/07/15	73.4	366.72	75	366.15	363.00	-1.6	43,415	0.00%
2020/07/14	16	359.41	20	358.80	363.50	-4	44,130	-0.01%
2020/07/13	12.2	352.29	17.1	352.46	354.50	-4.9	43,900	-0.01%
2020/07/10	5.3	348.31	33	349.05	348.50	-27.7	44,021	-0.06%
2020/07/09	274	345.19	218	345.48	345.00	56	43,822	0.13%	大買/大賣/
2020/07/08	9	341.22	6	341.00	341.00	3	43,601	0.01%
2020/07/07	20.1	340.81	337	340.07	338.50	-316.9	43,544	-0.73%	大賣/鉅額交易
2020/07/06	54.1	333.52	14.2	335.81	338.00	39.9	43,022	0.09%
2020/07/03	0.1	329.00	31	328.18	329.50	-30.9	42,699	-0.07%
2020/07/02	156	320.86	23	320.43	322.00	133	42,624	0.31%	大買/鉅額交易
2020/07/01	152	317.00	65	315.85	317.50	87	42,988	0.20%	大買/
2020/06/30	110	312.04	0	0.00	313.00	110	43,237	0.25%	大買/鉅額交易
2020/06/29	101	312.28	22	312.41	312.00	79	43,234	0.18%	大買/
2020/06/24	211	318.15	22	319.09	317.50	189	43,110	0.44%	大買/鉅額交易
2020/06/23	52	313.47	50	315.00	315.00	2	43,353	0.00%
2020/06/22	58	314.75	52	314.47	312.00	6	43,544	0.01%
2020/06/19	17	312.94	5	313.50	314.50	12	44,245	0.03%
2020/06/18	16	313.38	5	314.00	314.50	11	44,808	0.02%
2020/06/17	124	314.67	48	314.74	315.00	76	45,596	0.17%	大買/
2020/06/16	29	315.14	42	315.48	315.00	-13	47,647	-0.03%
2020/06/15	24	311.75	5	313.30	309.50	19	49,714	0.04%
2020/06/12	44	314.35	17	316.18	316.00	27	50,819	0.05%
2020/06/11	11	321.59	291	324.51	320.50	-280	52,072	-0.54%	大賣/鉅額交易
2020/06/10	45	319.91	39	320.19	322.50	6	52,966	0.01%
2020/06/09	45.1	315.36	154.2	315.83	319.00	-109.1	54,797	-0.20%	大賣/鉅額交易
2020/06/08	47	316.43	63	317.25	318.00	-16	56,080	-0.03%
2020/06/05	108	309.56	44	309.57	311.50	64	56,277	0.11%	大買/
2020/06/04	71	305.20	17	305.18	306.00	54	56,760	0.10%
2020/06/03	113	300.49	58	299.45	301.00	55	57,448	0.10%	大買/
2020/06/02	20	296.50	5	296.50	296.50	15	57,219	0.03%
2020/06/01	5	295.70	14	296.25	295.50	-9	57,437	-0.02%
2020/05/29	47	291.07	3	290.83	292.00	44	57,556	0.08%
2020/05/28	2	293.75	1	298.00	294.00	1	57,055	0.00%
2020/05/27	51	297.37	4	297.00	296.50	47	57,910	0.08%
2020/05/26	0	296.00	24	296.44	295.50	-24	58,540	-0.04%
2020/05/25	16	289.16	155	288.90	292.00	-139	58,984	-0.24%	大賣/鉅額交易
2020/05/22	59	293.06	1	293.00	292.00	58	59,140	0.10%
2020/05/21	2	297.50	13	297.04	297.50	-11	59,165	-0.02%
2020/05/20	1	293.00	0.1	294.50	294.00	0.9	59,029	0.00%
2020/05/19	3	292.50	101	293.01	291.50	-98	58,934	-0.17%	大賣/
2020/05/18	211	291.35	0	0.00	290.00	211	58,727	0.36%	大買/鉅額交易
2020/05/15	4.1	297.29	110	297.03	298.00	-105.9	58,342	-0.18%	大賣/鉅額交易
2020/05/14	116	294.36	141	293.15	293.00	-25	57,899	-0.04%	大買/大賣/
2020/05/13	17	294.88	10	296.50	297.00	7	57,612	0.01%
2020/05/12	71	296.06	21	296.55	295.00	50	57,555	0.09%
2020/05/11	56.7	301.27	84	300.20	301.00	-27.3	57,315	-0.05%
2020/05/08	93	298.28	5	298.70	297.50	88	57,295	0.15%
2020/05/07	76	296.61	53	297.90	297.50	23	57,269	0.04%
2020/05/06	4	293.88	1	295.00	296.00	3	57,288	0.01%
2020/05/05	3	296.67	77	296.95	295.50	-74	57,205	-0.13%
2020/05/04	196	295.53	48	295.46	295.00	148	57,424	0.26%	大買/鉅額交易
2020/04/30	13	304.62	55.1	303.71	304.50	-42.1	57,096	-0.07%
2020/04/29	15	299.70	13	300.27	299.00	2	57,168	0.00%
2020/04/28	29	295.09	0	0.00	296.50	29	57,474	0.05%
2020/04/27	7	297.57	2	297.75	298.00	5	58,939	0.01%
2020/04/24	3	294.17	0	0.00	294.00	3	58,841	0.01%
2020/04/23	49	295.79	9	297.67	295.50	40	59,274	0.07%
2020/04/22	13	292.65	3	291.83	294.00	10	59,536	0.02%
2020/04/21	76	298.07	32	296.36	295.00	44	59,623	0.07%
2020/04/20	13	304.96	10	304.50	304.00	3	59,103	0.01%
2020/04/17	68.1	303.52	169	303.85	306.50	-100.9	58,925	-0.17%	大賣/
2020/04/16	28	284.39	6	287.50	286.50	22	57,438	0.04%
2020/04/15	7	287.29	6	287.25	287.50	1	57,166	0.00%
2020/04/14	2	283.00	28	284.25	285.00	-26	56,872	-0.05%
2020/04/13	56	279.58	1	279.52	278.50	55	56,906	0.10%
2020/04/10	9	280.00	153	280.00	279.50	-144	57,291	-0.25%	大賣/鉅額交易
2020/04/09	8	284.38	109	286.07	283.00	-101	57,534	-0.18%	大賣/鉅額交易
2020/04/08	7	284.93	23	284.85	285.00	-16	57,603	-0.03%
2020/04/07	10	282.50	59	282.74	283.00	-49	57,355	-0.09%
2020/04/06	54	271.43	60	273.24	275.50	-6	56,901	-0.01%
2020/04/01	20.1	274.09	32	274.58	271.50	-11.9	56,240	-0.02%
2020/03/31	46	272.28	29	271.62	274.00	17	55,690	0.03%
2020/03/30	24	264.54	9	267.78	267.50	15	55,081	0.03%
2020/03/27	65	279.01	13	279.65	273.00	52	54,487	0.10%
2020/03/26	51	278.25	55	279.05	280.00	-4	53,785	-0.01%
2020/03/25	86	277.26	95.5	278.36	277.00	-9.5	54,341	-0.02%
2020/03/24	63.1	271.00	37	269.31	267.50	26.1	53,932	0.05%
2020/03/23	25	255.96	13	257.92	255.00	12	53,228	0.02%
2020/03/20	71	258.69	26	262.48	270.00	45	52,635	0.09%
2020/03/19	133.1	246.63	530	245.20	248.00	-396.9	50,567	-0.78%	大買/大賣/鉅額交易
2020/03/18	87	267.56	25	265.12	260.00	62	48,859	0.13%
2020/03/17	99.4	267.36	14.5	268.10	268.00	84.9	47,783	0.18%
2020/03/16	51.2	282.80	36	281.08	276.50	15.2	46,285	0.03%
2020/03/13	320.1	276.84	33	282.42	290.00	287.1	44,900	0.64%	大買/鉅額交易
2020/03/12	75	293.52	19	293.21	294.00	56	42,791	0.13%
2020/03/11	59	307.39	2	307.00	302.00	57	41,198	0.14%
2020/03/10	112	303.14	5	304.30	307.00	107	40,739	0.26%	大買/鉅額交易
2020/03/09	24.1	307.17	8	308.00	305.50	16.1	39,966	0.04%
2020/03/06	18	316.22	3	316.17	315.00	15	38,915	0.04%
2020/03/05	3	323.00	12	324.25	323.00	-9	38,459	-0.02%
2020/03/04	2	318.50	21	320.12	320.50	-19	38,344	-0.05%
2020/03/03	3	317.34	12	317.92	317.50	-9	37,946	-0.02%
2020/03/02	20.3	310.78	12	311.54	311.00	8.3	37,427	0.02%
2020/02/27	14	317.21	12	317.04	316.00	2	37,785	0.01%
2020/02/26	30	317.40	5	319.70	318.50	25	37,092	0.07%
2020/02/25	2	320.50	2	322.25	322.00	0	36,497	0.00%
2020/02/24	5.1	320.32	19.8	320.24	320.00	-14.7	36,363	-0.04%
2020/02/21	92	325.54	103	324.04	325.00	-11	36,043	-0.03%	大賣/
2020/02/20	14.2	325.69	1	325.50	325.50	13.2	36,190	0.04%
2020/02/19	101.8	325.98	2	324.25	326.50	99.8	36,052	0.28%	大買/
2020/02/18	146.1	325.64	54	324.61	322.00	92.1	35,887	0.26%	大買/
2020/02/17	1	331.00	1	331.50	331.50	0	35,121	0.00%
2020/02/14	1	334.50	0	0.00	335.00	1	35,159	0.00%
2020/02/13	1	335.03	22.4	337.41	335.00	-21.3	35,169	-0.06%
2020/02/12	1	334.00	9	334.78	335.00	-8	35,375	-0.02%
2020/02/11	2	330.50	101	331.26	331.50	-99	35,176	-0.28%	大賣/
2020/02/10	1	321.50	17	321.68	327.50	-16	35,189	-0.05%
2020/02/07	2	328.75	0	0.00	328.00	2	35,047	0.01%
2020/02/06	50.2	329.52	8	329.69	332.50	42.2	35,103	0.12%
2020/02/05	7	327.72	54	327.46	327.50	-47	35,363	-0.13%
2020/02/04	51.1	323.89	1	323.00	325.00	50.1	35,255	0.14%
2020/02/03	14.1	313.62	13	312.65	315.00	1.1	35,073	0.00%
2020/01/31	5.2	321.43	306	321.18	320.00	-300.8	34,623	-0.87%	大賣/鉅額交易
2020/01/30	31.4	320.32	119	317.08	316.50	-87.6	34,194	-0.26%	大賣/
2020/01/20	4	334.50	2	334.50	333.00	2	32,441	0.01%
2020/01/17	13.1	334.20	125	332.50	333.00	-112	32,276	-0.35%	大賣/鉅額交易
2020/01/16	7	333.71	102	333.53	334.50	-95	31,895	-0.30%	大賣/
2020/01/15	38	342.29	26	343.02	340.00	12	31,453	0.04%
2020/01/14	27	345.48	91.2	345.01	346.00	-64.2	31,096	-0.21%
2020/01/13	5	341.00	5	340.80	341.50	0	31,170	0.00%
2020/01/10	2	338.00	4	339.00	339.50	-2	31,411	-0.01%
2020/01/09	33	336.77	32	336.44	337.50	1	31,631	0.00%
2020/01/08	3	330.50	0	0.00	329.50	3	31,778	0.01%
2020/01/07	6	330.08	0	0.00	329.50	6	31,785	0.02%
2020/01/06	8	333.19	1	332.50	332.00	7	31,715	0.02%
2020/01/03	0	340.00	2	342.50	339.50	-2	31,540	-0.01%
2020/01/02	1	338.50	2	339.00	339.00	-1	31,430	0.00%
2019/12/31	35	331.73	0	0.00	331.00	35	31,193	0.11%
2019/12/30	4	336.75	0	0.00	334.50	4	31,399	0.01%
2019/12/27	215	337.73	102	337.02	338.00	113	31,572	0.36%	大買/大賣/鉅額交易
2019/12/26	36	332.97	0	0.00	333.00	36	31,782	0.11%
2019/12/25	2	331.75	53	332.06	333.00	-51	32,786	-0.16%
2019/12/24	51.2	333.98	51	333.49	332.00	0.2	33,269	0.00%
2019/12/23	157	330.61	243	330.02	334.00	-86	33,544	-0.26%	大買/大賣/
2019/12/20	8	330.88	16	330.78	329.00	-8	33,452	-0.02%
2019/12/19	15	338.27	4	335.50	335.00	11	32,420	0.03%
2019/12/18	6	343.42	1	343.00	344.50	5	31,724	0.02%
2019/12/17	10	340.60	14	340.79	345.00	-4	31,795	-0.01%
2019/12/16	252	336.97	1	336.50	336.00	251	31,536	0.80%	大買/鉅額交易
2019/12/13	16	340.16	6	339.58	339.00	10	31,772	0.03%
2019/12/12	2	331.50	9	330.28	331.50	-7	31,264	-0.02%
2019/12/11	4	317.13	26	314.23	319.00	-22	30,929	-0.07%
2019/12/10	20.1	314.50	25	314.00	313.50	-4.9	30,843	-0.02%
2019/12/09	25	316.00	6	315.00	316.00	19	31,103	0.06%
2019/12/06	0	0.00	2	315.00	313.00	-2	31,204	-0.01%
2019/12/05	1	311.00	2	309.75	312.00	-1	31,196	0.00%
2019/12/04	4	305.25	1	306.00	306.00	3	31,045	0.01%
2019/12/03	3	305.33	0	0.00	307.00	3	31,433	0.01%
2019/12/02	0	0.00	4	307.63	307.50	-4	31,397	-0.01%
2019/11/29	7	305.36	6	307.00	305.00	1	31,426	0.00%
2019/11/28	0	0.00	1	311.00	309.50	-1	31,154	0.00%
2019/11/27	1	308.00	1	310.00	311.00	0	31,422	0.00%
2019/11/26	3	309.50	0	0.00	307.00	3	31,441	0.01%
2019/11/25	12	308.83	5	307.40	307.00	7	30,007	0.02%
2019/11/22	5	308.70	0	0.00	309.00	5	30,519	0.02%
2019/11/21	16	308.38	16	309.59	311.00	0	30,634	0.00%
2019/11/20	3	312.50	1	313.00	313.50	2	30,402	0.01%
2019/11/19	4	312.88	14.6	312.71	315.00	-10.6	30,394	-0.03%
2019/11/18	2	307.78	7	309.43	311.00	-5	30,206	-0.02%
2019/11/15	3	306.00	3	305.50	307.00	0	30,227	0.00%
2019/11/14	0	0.00	3	303.00	303.50	-3	30,148	-0.01%
2019/11/13	0	0.00	5	302.70	304.00	-5	30,309	-0.02%
2019/11/12	1	303.00	4	303.25	305.00	-3	30,466	-0.01%
2019/11/11	5	301.60	11	302.95	301.00	-6	30,761	-0.02%
2019/11/08	2	306.50	0	0.00	305.50	2	30,561	0.01%
2019/11/07	4	308.25	7	306.50	309.00	-3	30,497	-0.01%
2019/11/06	13	309.58	1	310.50	311.00	12	30,521	0.04%
2019/11/05	4	308.75	2	310.50	310.50	2	30,643	0.01%
2019/11/04	103	302.95	18	303.39	307.00	85	31,085	0.27%	大買/
2019/11/01	13	297.08	100.1	297.50	299.00	-87.1	31,197	-0.28%
2019/10/31	8	300.75	4	300.00	298.50	4	31,595	0.01%
2019/10/30	154	297.33	1	299.50	299.50	153	31,413	0.49%	大買/鉅額交易
2019/10/29	2	296.75	5	297.60	298.50	-3	31,401	-0.01%
2019/10/28	6	294.92	3	295.33	294.50	3	31,168	0.01%
2019/10/25	2	293.25	1	293.00	293.50	1	31,126	0.00%
2019/10/24	2	291.50	10	293.50	293.00	-8	31,088	-0.03%
2019/10/23	62	292.98	20	291.00	293.00	42	31,111	0.13%
2019/10/22	10	294.00	26	292.56	294.00	-16	31,029	-0.05%
2019/10/21	31	289.89	3	290.00	290.00	28	31,083	0.09%
2019/10/18	3	292.00	51	292.51	293.00	-48	31,031	-0.15%
2019/10/17	4	293.00	0	0.00	293.50	4	31,275	0.01%
2019/10/16	9	295.56	4.2	293.90	296.50	4.8	30,951	0.02%
2019/10/15	104.6	294.93	59	294.25	293.50	45.6	30,706	0.15%	大買/
2019/10/14	3	291.17	27	290.54	290.00	-24	30,429	-0.08%
2019/10/09	6	284.42	0	0.00	282.00	6	30,147	0.02%
2019/10/08	151	284.33	9	283.67	286.50	142	29,959	0.47%	大買/鉅額交易
2019/10/07	153	278.53	0	0.00	278.00	153	29,891	0.51%	大買/鉅額交易
2019/10/04	7	276.29	3	275.50	276.50	4	29,996	0.01%
2019/10/03	11	276.41	6	276.92	276.50	5	29,684	0.02%
2019/10/02	3	280.00	1	279.50	279.50	2	29,616	0.01%
2019/10/01	16	279.13	18	276.17	280.00	-2	29,510	-0.01%
2019/09/27	2	271.75	8	272.00	272.00	-6	28,606	-0.02%
2019/09/26	1	267.00	14	268.64	268.00	-13	28,410	-0.05%
2019/09/25	0	0.00	1.3	264.35	266.00	-1.3	28,314	0.00%
2019/09/24	1	262.57	2	265.00	265.00	-1	29,068	0.00%
2019/09/23	1	263.50	2	263.75	264.00	-1	29,096	0.00%
2019/09/20	2	265.25	12	265.58	264.00	-10	29,578	-0.03%
2019/09/19	8	265.38	1	265.00	265.00	7	29,307	0.02%
2019/09/18	0	0.00	14	267.36	267.00	-14	29,362	-0.05%
2019/09/17	0	0.00	10.8	265.46	265.00	-10.8	29,290	-0.04%
2019/09/16	0	0.00	2	264.75	265.50	-2	29,849	-0.01%
2019/09/12	12	262.29	0	0.00	262.50	12	29,936	0.04%
2019/09/11	2	261.25	0	0.00	263.00	2	30,339	0.01%
2019/09/10	1	261.50	0	0.00	261.50	1	30,212	0.00%
2019/09/09	0	0.00	16	264.47	265.00	-16	30,573	-0.05%
2019/09/06	3	263.83	8	263.00	263.50	-5	30,818	-0.02%
2019/09/05	0	0.00	109	262.05	263.00	-109	30,945	-0.35%	大賣/鉅額交易
2019/09/04	2	256.25	7	257.36	257.50	-5	30,627	-0.02%
2019/09/03	5.1	254.02	1	254.00	254.00	4.1	30,784	0.01%
2019/09/02	12	257.25	1	257.00	257.50	11	30,944	0.04%
2019/08/30	1	257.50	3	258.33	259.00	-2	31,277	-0.01%
2019/08/29	0	0.00	7	252.50	254.00	-7	31,177	-0.02%
2019/08/28	9	252.00	10	252.25	252.00	-1	31,257	0.00%
2019/08/27	4	248.76	1	250.00	250.00	3	31,523	0.01%
2019/08/26	34	248.85	15	249.00	248.50	19	31,453	0.06%
2019/08/23	17	254.00	5	253.90	254.00	12	31,400	0.04%
2019/08/22	5	257.00	6	255.33	254.00	-1	31,606	0.00%
2019/08/20	4	254.00	1	253.00	254.50	3	33,082	0.01%
2019/08/19	1	250.54	1	252.00	252.00	0	33,349	0.00%
2019/08/15	3	246.83	0	0.00	248.00	3	34,080	0.01%
2019/08/14	6	252.83	7.2	251.34	249.50	-1.2	34,953	0.00%
2019/08/13	3	247.83	8	248.75	246.50	-5	35,018	-0.01%
2019/08/12	24	251.98	0	0.00	251.00	24	35,277	0.07%
2019/08/08	1	253.00	4	252.63	253.50	-3	35,408	-0.01%
2019/08/07	6	249.83	0	0.00	248.00	6	35,527	0.02%
2019/08/06	20	245.00	4	249.75	248.50	16	35,787	0.04%
2019/08/05	4	246.38	0	0.00	246.50	4	35,281	0.01%
2019/08/02	15	252.43	3	251.00	251.50	12	34,733	0.03%
2019/08/01	35	256.51	10	256.00	256.50	25	34,392	0.07%
2019/07/31	0	0.00	12	258.92	259.50	-12	34,318	-0.03%
2019/07/30	2	260.50	5	261.00	260.00	-3	34,219	-0.01%
2019/07/29	1	260.50	0	0.00	261.00	1	34,388	0.00%
2019/07/26	1	261.00	0	0.00	261.00	1	34,594	0.00%
2019/07/25	2	263.25	32	264.94	265.00	-30	34,705	-0.09%
2019/07/23	1	263.00	13	264.19	264.00	-12	34,884	-0.03%
2019/07/22	0	0.00	21	262.81	264.00	-21	35,188	-0.06%
2019/07/19	10	260.00	17	260.32	259.00	-7	35,203	-0.02%
2019/07/18	4	253.75	0	0.00	254.00	4	34,649	0.01%
2019/07/17	3	253.00	0	0.00	252.00	3	34,724	0.01%
2019/07/16	2	255.75	10	256.00	256.00	-8	34,713	-0.02%
2019/07/15	0	0.00	6	253.09	254.50	-6	35,101	-0.02%
2019/07/12	0	0.00	2.1	250.97	250.50	-2.1	35,239	-0.01%
2019/07/11	17	248.97	15	249.93	250.00	2	35,478	0.01%
2019/07/10	0	0.00	3	246.50	247.00	-3	35,287	-0.01%
2019/07/08	10	241.50	0	0.00	242.50	10	35,128	0.03%
2019/07/05	1	242.00	0	0.00	243.00	1	35,080	0.00%
2019/07/04	0	0.00	1	244.00	244.00	-1	35,130	0.00%
2019/07/03	45	243.93	2	243.99	242.50	43	35,211	0.12%
2019/07/01	0	0.00	74	246.26	248.50	-74	35,486	-0.21%
2019/06/28	12	238.50	3	239.00	239.00	9	34,784	0.03%
2019/06/27	9	238.50	5	240.20	240.50	4	34,940	0.01%
2019/06/26	5	235.00	0	0.00	234.50	5	34,710	0.01%
2019/06/25	2	238.00	4	238.50	238.50	-2	34,483	-0.01%
2019/06/24	13	240.58	1	240.00	241.00	12	34,384	0.03%
2019/06/21	61	247.49	23	247.67	248.50	38	33,994	0.11%
2019/06/20	1	241.50	2	244.25	245.00	-1	33,296	0.00%
2019/06/19	1	241.50	8	242.00	244.00	-7	33,047	-0.02%
2019/06/18	0	236.00	0	0.00	235.50	0	32,647	0.00%
2019/06/17	8	232.88	1	234.00	233.00	7	32,554	0.02%
2019/06/14	18	237.83	29	237.34	236.00	-11	31,946	-0.03%
2019/06/13	8	241.56	0	0.00	240.00	8	31,861	0.03%
2019/06/12	10	245.00	5	247.00	246.00	5	31,873	0.02%
2019/06/11	2	243.75	3	243.67	244.50	-1	31,664	0.00%
2019/06/10	1	239.02	4	236.75	240.00	-3	31,473	-0.01%
2019/06/06	3	230.67	3	229.50	232.00	0	31,277	0.00%
2019/06/05	1	234.50	3	234.00	235.00	-2	31,087	-0.01%
2019/06/04	2	234.50	0	0.00	233.00	2	30,971	0.01%
2019/06/03	4	236.89	3	233.50	238.00	1	30,849	0.00%
2019/05/31	5	234.40	5	235.00	235.50	0	30,672	0.00%
2019/05/30	5.8	230.28	1	230.00	231.00	4.8	30,282	0.02%
2019/05/29	3	228.33	3	229.00	229.50	0	30,468	0.00%
2019/05/28	0	0.00	1	230.50	230.50	-1	30,613	0.00%
2019/05/27	12	231.21	5	233.00	231.00	7	29,435	0.02%
2019/05/24	9	231.78	8	232.63	233.00	1	29,245	0.00%
2019/05/23	10	230.70	4	231.50	230.00	6	29,012	0.02%
2019/05/22	3	238.67	2	238.25	238.00	1	28,597	0.00%
2019/05/21	12	234.63	1	234.00	234.00	11	28,528	0.04%
2019/05/20	5	243.00	5	241.00	238.00	0	27,471	0.00%
2019/05/17	2.4	247.55	0	0.00	241.50	2.4	27,101	0.01%
2019/05/16	1	247.00	4	248.00	247.00	-3	26,831	-0.01%
2019/05/15	8	251.31	3.4	251.50	249.00	4.6	26,730	0.02%
2019/05/14	4	250.75	1	249.50	248.50	3	26,593	0.01%
2019/05/13	4	254.00	0	0.00	250.50	4	26,332	0.02%
2019/05/10	2	255.50	0	0.00	256.00	2	27,166	0.01%
2019/05/09	3	257.67	5	257.20	256.50	-2	27,602	-0.01%
2019/05/07	1	262.00	0	0.00	262.50	1	27,735	0.00%
2019/05/06	5	258.70	15	258.40	259.00	-10	28,085	-0.04%
2019/05/03	1	265.00	2	263.25	265.00	-1	27,979	0.00%
2019/05/02	1	259.50	0	0.00	259.00	1	27,760	0.00%
2019/04/30	5	259.00	0	0.00	259.00	5	27,790	0.02%
2019/04/29	14	259.29	0	0.00	259.50	14	27,717	0.05%
2019/04/26	4	260.00	0	0.00	260.00	4	28,026	0.01%
2019/04/25	1	267.50	73	267.97	267.50	-72	27,587	-0.26%
2019/04/24	0	0.00	2	269.75	269.00	-2	27,530	-0.01%
2019/04/23	1	267.00	6	267.42	268.00	-5	27,738	-0.02%
2019/04/22	1	267.00	1	265.50	266.00	0	27,610	0.00%
2019/04/19	2	265.25	14	265.18	264.50	-12	27,662	-0.04%
2019/04/18	0	0.00	6	264.92	264.50	-6	27,265	-0.02%
2019/04/17	0	0.00	2	262.00	261.50	-2	27,403	-0.01%
2019/04/16	0	0.00	1.4	256.72	257.00	-1.4	27,151	-0.01%
2019/04/15	0	0.00	0.1	255.00	255.50	-0.1	27,414	0.00%
2019/04/12	0	251.50	0	0.00	252.00	0	28,226	0.00%
2019/04/08	3	252.00	1	251.50	253.00	2	28,748	0.01%
2019/04/03	0	0.00	3	248.50	246.50	-3	28,270	-0.01%
2019/04/02	0	0.00	1	249.00	246.00	-1	28,177	0.00%
2019/04/01	0	0.00	1	249.00	245.50	-1	28,159	0.00%
2019/03/29	0	0.00	1	241.50	245.50	-1	27,657	0.00%
2019/03/27	1	241.50	0	0.00	241.50	1	28,265	0.00%
2019/03/26	1	243.00	0	0.00	244.00	1	28,279	0.00%
2019/03/22	2	246.50	0	0.00	248.50	2	28,447	0.01%
2019/03/21	0	0.00	5	243.70	245.50	-5	28,709	-0.02%
2019/03/20	0	0.00	1	242.00	242.00	-1	28,808	0.00%
2019/03/19	0	0.00	1	240.00	240.50	-1	28,867	0.00%
2019/03/15	0	0.00	1	238.00	239.00	-1	28,958	0.00%
2019/03/14	1	236.00	1	234.50	234.50	0	28,816	0.00%
2019/03/12	0	0.00	5	235.20	235.50	-5	29,571	-0.02%
2019/03/11	3	228.67	1.1	229.64	230.50	1.9	29,841	0.01%
2019/03/08	3	229.84	0	0.00	230.00	3	30,210	0.01%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	0	0.00	4	235.50	235.50	-4	31,360	-0.01%
2019/02/26	4	237.50	1	240.00	239.50	3	30,872	0.01%
2019/02/25	5	237.00	0	238.00	238.00	5	30,829	0.02%
2019/02/22	0	0.00	1	235.00	236.50	-1	31,016	0.00%
2019/02/21	5	235.00	2	235.75	236.50	3	31,342	0.01%
2019/02/20	3	232.67	4	233.13	234.50	-1	31,595	0.00%
2019/02/19	0	0.00	1	230.00	229.00	-1	31,867	0.00%
2019/02/18	0	0.00	2.5	229.90	230.00	-2.5	31,959	-0.01%
2019/02/15	2	227.50	0	0.00	227.00	2	32,010	0.01%
2019/02/14	12	229.25	0	0.00	227.00	12	32,239	0.04%
2019/02/13	0	0.00	1	229.00	229.00	-1	32,233	0.00%
2019/02/12	0	0.00	1	230.00	230.00	-1	32,143	0.00%
2019/02/11	0	0.00	23	227.78	228.00	-23	32,066	-0.07%
2019/01/30	0	0.00	0.3	222.00	221.00	-0.3	31,335	0.00%
2019/01/29	24	223.10	0	0.00	222.50	24	31,098	0.08%
2019/01/28	0	0.00	2	228.50	229.00	-2	30,837	-0.01%
2019/01/25	0	0.00	3	225.83	226.00	-3	30,916	-0.01%
2019/01/22	0	222.00	2	222.25	223.00	-2	31,557	-0.01%
2019/01/21	0	0.00	1	221.50	221.00	-1	31,383	0.00%
2019/01/18	1	219.00	0	0.00	218.50	1	31,533	0.00%
2019/01/17	0	0.00	2	219.50	220.50	-2	31,964	-0.01%
2019/01/16	3	217.50	0	0.00	217.50	3	32,350	0.01%
2019/01/15	0	0.00	4	219.25	221.00	-4	32,413	-0.01%
2019/01/14	2	217.75	1	219.00	218.50	1	32,253	0.00%
2019/01/11	0	0.00	4	219.88	220.50	-4	32,432	-0.01%
2019/01/10	1	215.00	1	215.00	216.00	0	32,392	0.00%
2019/01/09	0	0.00	6	215.58	215.50	-6	32,755	-0.02%
2019/01/08	1	211.50	0	0.00	211.00	1	32,614	0.00%
2019/01/07	3	211.84	3	212.50	213.00	0	32,940	0.00%
2019/01/04	11	208.64	1	208.50	208.00	10	33,136	0.03%
2019/01/03	5	216.10	3	215.50	215.50	2	33,613	0.01%
2019/01/02	3	219.33	0	0.00	219.50	3	33,526	0.01%
2018/12/28	0	0.00	26	225.08	225.50	-26	33,826	-0.08%
2018/12/27	1	222.00	10	222.40	223.00	-9	34,005	-0.03%
2018/12/25	3	216.00	0	0.00	217.50	3	34,399	0.01%
2018/12/24	4	220.50	0	0.00	220.00	4	34,716	0.01%
2018/12/22	5.5	221.55	0	0.00	221.50	5.5	34,704	0.02%
2018/12/21	1	219.00	0	0.00	223.50	1	35,278	0.00%
2018/12/20	5	221.00	0	0.00	221.00	5	35,193	0.01%
2018/12/19	1	225.00	1	225.00	225.50	0	35,022	0.00%
2018/12/14	11	221.18	0	0.00	222.50	11	35,295	0.03%
2018/12/13	0	0.00	4	227.00	226.00	-4	35,638	-0.01%
2018/12/12	0	0.00	7	226.93	226.50	-7	35,669	-0.02%
2018/12/11	1	222.50	0	0.00	222.50	1	35,640	0.00%
2018/12/10	5	219.00	0	0.00	219.00	5	35,815	0.01%
2018/12/07	4.1	221.76	0	0.00	221.00	4.1	36,117	0.01%
2018/12/06	15	220.03	0	0.00	220.00	15	36,331	0.04%
2018/12/05	5	225.70	1	226.00	226.00	4	36,233	0.01%
2018/12/04	0	0.00	1	233.50	234.00	-1	36,215	0.00%
2018/12/03	3	233.33	9	233.72	235.00	-6	36,196	-0.02%
2018/11/30	0	0.00	6	229.00	225.50	-6	36,035	-0.02%
2018/11/29	0	0.00	1	230.50	229.00	-1	35,850	0.00%
2018/11/26	0	0.00	2	221.75	223.00	-2	36,427	-0.01%
2018/11/23	2	219.25	1	220.50	218.50	1	36,731	0.00%
2018/11/22	2	221.50	13	221.31	219.00	-11	37,430	-0.03%
2018/11/21	5	215.90	1	220.00	219.00	4	37,676	0.01%
2018/11/20	9	218.78	0	0.00	218.00	9	37,341	0.02%
2018/11/19	12	221.54	7	222.43	222.00	5	36,906	0.01%
2018/11/16	3	226.00	0	0.00	226.00	3	36,377	0.01%
2018/11/14	2	230.00	0	0.00	228.50	2	35,673	0.01%
2018/11/13	10	227.25	0	0.00	227.50	10	35,623	0.03%
2018/11/12	0	232.50	2	233.50	231.50	-2	35,349	-0.01%
2018/11/09	1.1	232.45	0	0.00	231.00	1.1	35,281	0.00%
2018/11/08	0	0.00	10	236.50	236.50	-10	35,214	-0.03%
2018/11/07	1	233.00	0	0.00	234.00	1	35,094	0.00%
2018/11/05	0	235.00	0	0.00	235.00	0	34,578	0.00%
2018/11/02	0	0.00	1.8	236.23	236.50	-1.8	34,406	-0.01%
2018/11/01	0.4	235.50	1	236.00	235.50	-0.6	34,300	0.00%
2018/10/31	0.1	233.50	5	230.60	234.00	-4.9	34,006	-0.01%
2018/10/30	0	0.00	1	225.00	223.00	-1	33,423	0.00%
2018/10/26	4.1	220.40	10	220.50	221.00	-5.9	33,434	-0.02%
2018/10/25	4	219.75	2	221.50	219.50	2	33,290	0.01%
2018/10/24	11.1	230.68	1	230.00	229.50	10.1	32,503	0.03%
2018/10/23	0	0.00	1	231.50	230.00	-1	32,145	0.00%
2018/10/22	12	232.88	10	236.50	237.00	2	32,051	0.01%
2018/10/19	1	231.00	0	0.00	236.00	1	32,078	0.00%
2018/10/18	1.1	237.05	0	0.00	236.50	1.1	31,964	0.00%
2018/10/17	3	238.33	9	239.22	238.50	-6	31,994	-0.02%
2018/10/16	4	233.13	4	235.38	237.00	0	32,157	0.00%
2018/10/12	2	230.25	0	0.00	237.00	2	33,283	0.01%
2018/10/11	18.1	230.17	1	227.50	227.50	17.1	33,261	0.05%
2018/10/09	2	243.75	1	244.50	244.00	1	32,062	0.00%
2018/10/08	8	242.69	3	242.50	243.50	5	31,849	0.02%
2018/10/05	9	249.33	2	249.50	250.00	7	31,508	0.02%
2018/10/04	2	254.50	0	0.00	254.00	2	31,236	0.01%
2018/10/03	2	259.25	2	259.25	260.00	0	30,961	0.00%
2018/10/02	5	258.60	0	0.00	257.50	5	30,877	0.02%
2018/09/28	5	261.10	0	0.00	262.50	5	31,075	0.02%
2018/09/26	1	262.00	0	0.00	263.50	1	30,334	0.00%
2018/09/25	0	0.00	1	263.00	263.50	-1	30,398	0.00%
2018/09/21	0	0.00	2	260.00	261.50	-2	30,551	-0.01%
2018/09/18	1	255.51	0	0.00	254.50	1	30,430	0.00%
2018/09/14	3	259.00	6	259.58	261.00	-3	30,987	-0.01%
2018/09/13	4	254.88	2	255.00	255.00	2	31,093	0.01%
2018/09/12	1	258.00	1	261.00	260.50	0	31,010	0.00%
2018/09/11	1	258.50	1	262.00	260.00	0	31,058	0.00%
2018/09/07	2	263.50	3	263.33	264.00	-1	31,635	0.00%
2018/09/06	0	0.00	7	263.07	261.00	-7	31,607	-0.02%
2018/09/05	0	0.00	3	263.33	264.00	-3	31,614	-0.01%
2018/09/04	0	257.50	1	256.50	257.50	-1	31,370	0.00%
2018/09/03	0	0.00	1	257.00	257.00	-1	31,166	0.00%
2018/08/31	6	256.33	2	255.25	256.00	4	31,124	0.01%
2018/08/30	26	265.54	11	264.41	263.50	15	30,395	0.05%
2018/08/29	3	257.50	12	257.63	259.00	-9	30,087	-0.03%
2018/08/28	1	249.50	5.1	249.49	249.50	-4.1	29,601	-0.01%
2018/08/27	0	0.00	4	246.00	245.00	-4	29,510	-0.01%
2018/08/23	1	244.50	0	0.00	244.50	1	31,180	0.00%
2018/08/14	0	0.00	0.1	243.50	243.50	-0.1	32,095	0.00%
2018/08/13	1	242.00	0	0.00	240.50	1	32,080	0.00%
2018/08/09	0.5	246.50	0	0.00	247.00	0.5	32,450	0.00%
2018/08/07	1	241.50	0	242.50	241.50	1	32,435	0.00%
2018/08/03	1	246.50	3	246.17	247.00	-2	32,568	-0.01%
2018/08/02	2	246.75	1	249.00	244.50	1	32,607	0.00%
2018/08/01	0.2	247.00	0	0.00	248.00	0.2	32,821	0.00%
2018/07/31	0	0.00	27	245.33	246.00	-27	32,997	-0.08%
2018/07/30	0	0.00	60	245.27	245.50	-60	32,923	-0.18%
2018/07/27	0	0.00	8	243.94	244.50	-8	33,017	-0.02%
2018/07/26	0	0.00	2	241.25	241.00	-2	33,123	-0.01%
2018/07/24	0	0.00	1	240.00	241.00	-1	33,366	0.00%
2018/07/23	3.1	240.00	0	0.00	241.00	3.1	33,482	0.01%
2018/07/20	3	235.00	48	234.82	237.50	-45	33,414	-0.13%
2018/07/19	0	0.00	7	225.79	224.50	-7	32,463	-0.02%
2018/07/17	0	0.00	1	222.50	221.50	-1	32,829	0.00%
2018/07/16	2	224.50	1	224.50	223.50	1	34,591	0.00%
2018/07/13	0	0.00	1	224.50	224.50	-1	34,853	0.00%
2018/07/11	1	219.00	0	0.00	220.00	1	35,369	0.00%
2018/07/10	0	0.00	4	223.25	222.00	-4	35,343	-0.01%
2018/07/09	1	222.00	4	221.75	221.50	-3	35,335	-0.01%
2018/07/06	3	216.17	0	0.00	217.00	3	34,988	0.01%
2018/07/05	1	215.00	2	214.25	214.50	-1	34,825	0.00%
2018/07/04	0	0.00	3	217.00	216.00	-3	34,940	-0.01%
2018/07/03	3	213.50	0	0.00	214.50	3	35,262	0.01%
2018/07/02	0	0.00	1.1	218.10	214.00	-1.1	35,380	0.00%
2018/06/29	2	215.75	49	216.50	216.50	-47	35,116	-0.13%
2018/06/28	0	0.00	10	213.00	212.00	-10	34,561	-0.03%
2018/06/27	0	0.00	7.6	215.51	213.00	-7.6	34,197	-0.02%
2018/06/26	4	214.50	0	0.00	214.50	4	34,118	0.01%
2018/06/25	19	218.97	3.1	218.69	218.00	15.9	33,893	0.05%
2018/06/22	5	225.30	122	226.98	227.50	-117	33,591	-0.35%	大賣/鉅額交易
2018/06/21	3	226.00	0	227.00	226.50	3	33,470	0.01%
2018/06/19	10	224.90	0	0.00	225.00	10	33,570	0.03%
2018/06/15	1	225.00	3	229.67	231.00	-2	33,033	-0.01%
2018/06/14	7	227.21	0	0.00	226.50	7	32,572	0.02%
2018/06/13	0	0.00	3	230.17	232.00	-3	32,313	-0.01%
2018/06/11	1	227.00	0	0.00	226.00	1	32,578	0.00%
2018/06/08	14	227.14	0	228.00	227.00	14	32,607	0.04%
2018/06/06	1.7	230.00	8	230.00	230.00	-6.4	32,750	-0.02%
2018/06/05	3	229.67	2	227.50	229.00	1	32,574	0.00%
2018/06/04	2.1	228.27	2	227.75	229.00	0.1	32,455	0.00%
2018/06/01	1	224.00	1	226.00	224.00	0	32,440	0.00%
2018/05/31	4	221.13	1	222.04	224.00	3	32,409	0.01%
2018/05/30	24	220.71	0	0.00	221.00	24	31,255	0.08%
2018/05/29	3	225.17	2	224.00	225.00	1	31,011	0.00%
2018/05/28	6	227.00	0	0.00	227.00	6	31,243	0.02%
2018/05/24	3	229.50	0	0.00	229.00	3	31,951	0.01%
2018/05/22	33	231.77	1	231.50	229.00	32	32,384	0.10%
2018/05/21	5	229.00	5	229.70	229.00	0	33,201	0.00%
2018/05/18	3	225.00	3	224.33	223.50	0	33,520	0.00%
2018/05/17	2	227.25	0	0.00	226.50	2	34,144	0.01%
2018/05/16	2	229.00	2.2	229.34	230.50	-0.2	34,198	0.00%
2018/05/15	2	230.75	0	0.00	230.50	2	35,284	0.01%
2018/05/14	0	0.00	2	233.50	233.00	-2	36,592	-0.01%
2018/05/11	0	0.00	11	232.27	233.00	-11	36,958	-0.03%
2018/05/10	2	229.75	2	230.50	229.50	0	36,874	0.00%
2018/05/09	3	230.50	3	230.83	229.50	0	36,923	0.00%
2018/05/08	1	228.00	6	226.26	228.00	-5	37,064	-0.01%
2018/05/07	2	222.50	0	0.00	223.50	2	37,006	0.01%
2018/05/04	4	221.63	3.3	222.75	223.00	0.7	37,110	0.00%
2018/05/03	4	220.38	2	221.00	220.50	2	37,294	0.01%
2018/05/02	4.3	223.83	1	226.00	223.00	3.3	37,478	0.01%
2018/04/30	6	227.33	2	225.75	227.00	4	37,532	0.01%
2018/04/27	1	222.00	0.6	224.50	223.50	0.4	37,613	0.00%
2018/04/26	2	224.00	0	0.00	222.00	2	37,760	0.01%
2018/04/25	9	225.00	0	0.00	225.00	9	37,796	0.02%
2018/04/24	3	226.67	0	0.00	227.00	3	37,849	0.01%
2018/04/23	11.2	226.75	0	0.00	226.50	11.2	37,800	0.03%
2018/04/20	52	229.90	6	230.00	229.00	46	36,980	0.12%
2018/04/19	40	244.50	13	243.92	244.50	27	35,299	0.08%
2018/04/18	9	237.33	0	0.00	238.00	9	35,126	0.03%
2018/04/17	16	238.16	0	0.00	238.00	16	34,926	0.05%
2018/04/16	10	242.50	1	243.00	243.50	9	34,607	0.03%
2018/04/13	0	0.00	1	246.00	244.50	-1	34,619	0.00%
2018/04/11	6	247.33	0	0.00	248.00	6	34,661	0.02%
2018/03/31	1	247.50	2	248.00	247.50	-1	34,507	0.00%
2018/03/28	26	245.46	9	246.61	245.00	17	34,075	0.05%
2018/03/27	0	0.00	9	250.83	251.00	-9	33,899	-0.03%
2018/03/26	24	242.96	0	0.00	243.50	24	33,692	0.07%
2018/03/23	14	245.68	0	0.00	245.00	14	33,514	0.04%
2018/03/21	0.1	252.50	1	252.00	252.50	-0.9	32,862	0.00%
2018/03/19	0	0.00	1	254.00	255.00	-1	33,013	0.00%
2018/03/16	18	250.11	0.2	254.50	255.00	17.8	32,954	0.05%
2018/03/14	30	257.00	5	257.00	257.00	25	32,291	0.08%
2018/03/13	0	0.00	10	257.35	259.00	-10	32,532	-0.03%
2018/03/12	0	0.00	10	254.25	254.00	-10	32,664	-0.03%
2018/03/08	0	0.00	1	250.99	249.50	-1	32,997	0.00%
2018/03/07	6	247.08	0	0.00	247.00	6	33,036	0.02%
2018/03/06	0	0.00	24	248.40	250.00	-24	33,170	-0.07%
2018/03/05	5	241.50	0	0.00	241.50	5	34,461	0.01%
2018/03/02	9	239.06	0	0.00	240.00	9	34,446	0.03%
2018/03/01	6	243.08	1	243.00	243.00	5	34,659	0.01%
2018/02/27	0	0.00	15	248.00	246.00	-15	34,534	-0.04%
2018/02/26	2	246.50	0	0.00	246.50	2	34,040	0.01%
2018/02/23	1	241.50	12	245.00	245.00	-11	33,597	-0.03%
2018/02/22	5.1	239.05	0	0.00	239.50	5.1	33,593	0.02%
2018/02/21	2	243.00	0.1	243.50	242.50	1.9	33,281	0.01%
2018/02/12	2	236.75	6	236.50	236.50	-4	32,361	-0.01%
2018/02/09	16.3	230.97	2	229.50	232.50	14.3	32,079	0.04%
2018/02/08	3	239.00	0	0.00	238.50	3	31,259	0.01%
2018/02/07	7	242.36	0	0.00	240.00	7	31,221	0.02%
2018/02/06	26	237.33	2	236.50	239.00	24	30,169	0.08%
2018/02/05	6	251.75	0	0.00	253.00	6	28,665	0.02%
2018/02/02	0	0.00	2.2	259.00	259.50	-2.2	28,141	-0.01%
2018/02/01	1	260.00	31	260.45	259.50	-30	28,051	-0.11%
2018/01/31	1	255.00	1	254.00	255.00	0	27,779	0.00%
2018/01/30	15	253.57	2	256.50	253.00	13	27,379	0.05%
2018/01/29	4	256.38	1	257.50	258.50	3	27,115	0.01%
2018/01/26	2	254.75	2	255.50	255.00	0	26,890	0.00%
2018/01/25	3	261.33	3	259.00	258.00	0	26,495	0.00%
2018/01/24	21	257.45	1	257.00	258.00	20	26,090	0.08%
2018/01/23	2	263.25	12	264.33	266.00	-10	25,771	-0.04%
2018/01/22	8	257.94	11	261.41	261.50	-3	25,676	-0.01%
2018/01/19	3	254.33	35	253.19	255.50	-32	25,252	-0.13%
2018/01/18	1	247.50	45.6	248.06	248.50	-44.6	24,628	-0.18%
2018/01/17	0	0.00	5	242.20	242.00	-5	24,080	-0.02%
2018/01/16	0	0.00	2	239.00	240.50	-2	23,694	-0.01%
2018/01/15	0	0.00	2	239.50	240.00	-2	23,596	-0.01%
2018/01/12	4	235.25	0	0.00	237.00	4	23,548	0.02%
2018/01/11	13	234.38	3	233.33	235.00	10	23,580	0.04%
2018/01/10	15	238.43	3	236.67	236.50	12	23,554	0.05%
2018/01/09	2	240.50	2	241.75	242.00	0	23,454	0.00%
2018/01/08	2	241.00	0	0.00	242.00	2	23,468	0.01%
2018/01/05	0	0.00	8	239.56	240.00	-8	23,517	-0.03%
2018/01/04	0	0.00	7	239.36	239.50	-7	23,848	-0.03%
2018/01/03	1	236.50	9	236.61	237.00	-8	24,422	-0.03%
2018/01/02	0	0.00	4	232.50	232.50	-4	24,194	-0.02%