台積電 (2330)-元大-木柵券商分點個股進出

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－元大-木柵券商分點個股進出

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

元大-木柵券商分點個股進出
元大-木柵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	784.00	16.8	785.96	782.00	-16.6	43,335	-0.04%
2024/04/25	18.6	767.54	9.1	769.45	766.00	9.5	45,474	0.02%
2024/04/24	6.3	780.21	18.3	778.60	783.00	-12	45,451	-0.03%
2024/04/23	1.9	754.18	3	759.29	754.00	-1.1	45,504	0.00%
2024/04/22	23.9	745.74	2.1	752.76	742.00	21.8	45,451	0.05%
2024/04/19	85.9	760.62	95.4	752.69	750.00	-9.5	45,029	-0.02%
2024/04/18	8.3	797.48	3.8	805.09	804.00	4.5	43,123	0.01%
2024/04/17	34.9	798.04	5.1	801.04	804.00	29.8	42,797	0.07%
2024/04/16	28	790.45	42.7	788.51	788.00	-14.7	42,440	-0.03%
2024/04/15	16	806.14	2.3	807.36	806.00	13.7	41,990	0.03%
2024/04/12	31.3	821.43	4.7	823.88	818.00	26.6	41,638	0.06%
2024/04/11	8.5	817.08	1.2	814.51	820.00	7.3	41,415	0.02%
2024/04/10	7.7	814.36	1.9	816.43	815.00	5.8	41,251	0.01%
2024/04/09	16.3	817.26	30.1	808.85	819.00	-13.7	41,412	-0.03%
2024/04/08	18.1	785.62	2.5	789.44	783.00	15.6	40,900	0.04%
2024/04/03	3.3	780.76	1.4	781.72	780.00	2	40,670	0.00%
2024/04/02	0.1	785.20	11.4	786.91	790.00	-11.3	40,580	-0.03%
2024/04/01	7.2	771.54	0.6	773.00	770.00	6.7	40,503	0.02%
2024/03/29	1.3	770.45	3	778.00	779.00	-1.7	40,421	0.00%
2024/03/28	9.1	772.10	5	769.00	769.00	4.1	40,274	0.01%
2024/03/27	4.1	779.51	0	782.00	779.00	4.1	40,132	0.01%
2024/03/26	5.1	784.41	27.8	785.62	782.00	-22.6	40,235	-0.06%
2024/03/25	7.1	780.45	2.4	784.84	780.00	4.8	40,186	0.01%
2024/03/22	2.4	778.79	7.6	782.46	785.00	-5.2	40,326	-0.01%
2024/03/21	16.1	781.61	10.9	778.99	784.00	5.2	40,250	0.01%
2024/03/20	7.1	757.77	21.5	753.95	758.00	-14.3	40,390	-0.04%
2024/03/19	2.2	757.38	2.1	762.10	762.00	0.1	40,358	0.00%
2024/03/18	11.2	760.05	3	761.35	764.00	8.2	40,239	0.02%
2024/03/15	35.3	767.03	0.1	770.25	753.00	35.2	40,003	0.09%
2024/03/14	17.2	775.58	4.2	783.59	784.00	13	39,238	0.03%
2024/03/13	5.4	780.74	23.4	781.07	779.00	-17.9	39,097	-0.05%
2024/03/12	21.7	761.25	2.2	765.21	770.00	19.5	38,832	0.05%
2024/03/11	39.4	766.92	2.3	766.74	766.00	37.1	38,223	0.10%
2024/03/08	21.8	789.73	54.5	788.68	784.00	-32.7	37,515	-0.09%
2024/03/07	24.6	762.50	40	760.00	760.00	-15.4	36,513	-0.04%
2024/03/06	10.3	723.28	8.4	731.33	735.00	1.9	35,786	0.01%
2024/03/05	8.2	729.96	29.7	734.54	730.00	-21.5	35,845	-0.06%
2024/03/04	4.1	719.57	59.2	715.47	725.00	-55.1	35,187	-0.16%
2024/03/01	3.1	689.99	3.1	690.00	689.00	0	34,147	0.00%
2024/02/29	18.7	690.04	5.6	695.75	690.00	13.1	34,066	0.04%
2024/02/27	22.5	696.68	12.3	694.20	698.00	10.2	33,328	0.03%
2024/02/26	27.1	697.67	7.2	696.74	698.00	19.9	33,020	0.06%
2024/02/23	1.7	700.97	44.5	700.90	697.00	-42.8	32,906	-0.13%
2024/02/22	1.5	687.21	11.8	689.87	692.00	-10.2	32,731	-0.03%
2024/02/21	4.9	679.87	0.1	680.65	681.00	4.8	32,546	0.01%
2024/02/20	16.5	683.39	1.3	686.12	687.00	15.2	32,404	0.05%
2024/02/19	6.6	678.96	2.6	680.00	678.00	4	32,373	0.01%
2024/02/16	28	689.23	8.7	693.97	683.00	19.4	32,637	0.06%
2024/02/15	9.6	699.26	31.6	697.85	697.00	-22	32,260	-0.07%
2024/02/05	1.2	645.00	6.4	643.67	646.00	-5.2	31,111	-0.02%
2024/02/02	1.1	634.82	1.1	632.86	635.00	-0.1	30,594	0.00%
2024/02/01	4.8	623.15	3	624.41	628.00	1.8	30,374	0.01%
2024/01/31	14.5	630.28	1.5	634.37	628.00	13	29,881	0.04%
2024/01/30	1.5	643.14	1.2	646.39	642.00	0.3	29,440	0.00%
2024/01/29	6.2	644.98	5.6	646.10	648.00	0.6	29,324	0.00%
2024/01/26	12.9	643.59	3.1	643.75	644.00	9.8	29,119	0.03%
2024/01/25	3.1	637.36	14.7	637.70	642.00	-11.6	28,924	-0.04%
2024/01/24	2.1	626.54	0.3	627.98	627.00	1.8	28,285	0.01%
2024/01/23	3.1	625.95	6.2	626.84	628.00	-3.1	28,269	-0.01%
2024/01/22	8.1	625.25	4.9	628.60	626.00	3.2	27,943	0.01%
2024/01/19	3.1	623.34	56	621.14	626.00	-52.9	27,121	-0.20%
2024/01/18	2	587.98	6	587.54	588.00	-4	24,908	-0.02%
2024/01/17	1.2	580.78	0.2	580.64	581.00	1	24,732	0.00%
2024/01/16	1.2	580.34	0.1	586.00	580.00	1.1	24,272	0.00%
2024/01/15	0.1	585.09	3.1	589.90	586.00	-3.1	24,197	-0.01%
2024/01/12	0.2	583.86	1.7	584.03	584.00	-1.5	24,611	-0.01%
2024/01/11	0	586.25	3.9	587.27	586.00	-3.8	24,717	-0.02%
2024/01/10	1	585.00	1.2	585.95	584.00	-0.2	24,757	0.00%
2024/01/09	1.1	585.87	22	586.49	586.00	-20.9	24,846	-0.08%
2024/01/08	1	582.00	1	583.95	583.00	0	24,802	0.00%
2024/01/05	6.5	576.04	0	576.00	576.00	6.4	25,025	0.03%
2024/01/04	5.2	578.59	0	0.00	580.00	5.2	25,291	0.02%
2024/01/03	8.1	580.51	0	0.00	578.00	8.1	25,813	0.03%
2024/01/02	2.2	591.90	2	593.00	593.00	0.2	25,450	0.00%
2023/12/29	0.9	592.00	0.3	591.48	593.00	0.6	25,432	0.00%
2023/12/28	1.4	590.86	1.9	591.19	593.00	-0.5	25,597	0.00%
2023/12/27	2	588.50	11.2	589.54	592.00	-9.2	25,414	-0.04%
2023/12/26	0.7	584.69	4.3	585.21	586.00	-3.7	25,282	-0.01%
2023/12/25	0	0.00	2.6	582.15	581.00	-2.6	25,343	-0.01%
2023/12/22	0.1	580.00	6.2	581.28	582.00	-6.1	25,464	-0.02%
2023/12/21	9	576.42	1.2	576.25	577.00	7.8	25,591	0.03%
2023/12/20	2	584.00	3.8	585.47	585.00	-1.8	25,461	-0.01%
2023/12/19	2	581.00	9.5	585.72	585.00	-7.4	25,310	-0.03%
2023/12/18	1	579.96	1.1	583.96	585.00	-0.1	25,370	0.00%
2023/12/15	1.1	584.81	7.2	585.24	585.00	-6.2	25,345	-0.02%
2023/12/14	2.2	580.45	34.9	580.08	582.00	-32.7	24,755	-0.13%
2023/12/13	1.3	576.40	85	577.18	577.00	-83.7	24,710	-0.34%
2023/12/12	0	0.00	61.1	579.18	578.00	-61.1	25,035	-0.24%
2023/12/11	1	573.00	5.7	574.88	574.00	-4.7	24,831	-0.02%
2023/12/08	0	574.50	2.1	576.39	570.00	-2.1	24,645	-0.01%
2023/12/07	1.6	571.09	2.4	570.17	566.00	-0.8	24,353	0.00%
2023/12/06	3.3	571.18	0.4	571.00	570.00	2.9	24,250	0.01%
2023/12/05	1.5	568.35	1.5	568.32	570.00	0	24,146	0.00%
2023/12/04	3.9	573.16	1	574.00	574.00	2.8	24,120	0.01%
2023/12/01	0.1	574.00	1.4	577.27	579.00	-1.3	23,907	-0.01%
2023/11/30	11.3	571.04	2	573.00	577.00	9.3	23,643	0.04%
2023/11/29	42.9	575.41	1.5	577.51	574.00	41.4	23,015	0.18%
2023/11/28	9.1	569.81	5.4	571.91	575.00	3.6	22,828	0.02%
2023/11/27	10.8	570.69	51.1	568.88	568.00	-40.3	23,063	-0.17%
2023/11/24	0.1	575.39	0.5	575.98	575.00	-0.4	23,006	0.00%
2023/11/23	2.1	576.46	3.4	575.70	578.00	-1.3	23,014	-0.01%
2023/11/22	1.6	575.37	1.1	576.84	577.00	0.5	22,923	0.00%
2023/11/21	0.1	583.00	17.8	583.92	585.00	-17.7	22,959	-0.08%
2023/11/20	1.2	576.00	1.2	576.96	577.00	0	22,748	0.00%
2023/11/17	48.1	582.04	3.7	582.44	580.00	44.4	22,725	0.20%
2023/11/16	1	579.99	2.7	582.06	583.00	-1.6	22,602	-0.01%
2023/11/15	0.2	577.83	17.3	580.88	581.00	-17.1	22,408	-0.08%
2023/11/14	26	573.08	9.4	574.33	572.00	16.7	21,864	0.08%
2023/11/13	107.5	571.46	158.7	575.63	571.00	-51.2	21,885	-0.23%	大買/大賣/
2023/11/10	11.1	555.00	0.1	557.31	557.00	10.9	21,625	0.05%
2023/11/09	0.1	553.92	0.3	554.60	557.00	-0.1	21,644	0.00%
2023/11/08	20.1	555.50	58.4	554.33	556.00	-38.4	21,773	-0.18%
2023/11/07	0.1	552.50	3.4	553.29	555.00	-3.4	21,811	-0.02%
2023/11/06	3.2	554.25	20	554.01	550.00	-16.8	21,863	-0.08%
2023/11/03	1.1	548.00	2	547.01	549.00	-1	21,616	0.00%
2023/11/02	10.1	543.40	8.8	542.54	547.00	1.3	21,676	0.01%
2023/11/01	4.3	530.03	0	531.00	528.00	4.3	21,426	0.02%
2023/10/31	3.6	528.96	0.1	529.01	529.00	3.5	21,637	0.02%
2023/10/30	5.8	531.27	0	0.00	532.00	5.8	21,635	0.03%
2023/10/27	4.1	533.01	1	534.00	533.00	3.1	21,549	0.01%
2023/10/26	24.3	532.31	1.1	531.18	531.00	23.2	21,691	0.11%
2023/10/25	9.1	544.68	0.2	548.35	544.00	8.8	21,530	0.04%
2023/10/24	3.4	542.70	2.5	543.10	544.00	1	21,458	0.00%
2023/10/23	22.8	546.94	1	543.00	544.00	21.8	21,430	0.10%
2023/10/20	1.3	550.36	17.6	554.29	556.00	-16.4	21,377	-0.08%
2023/10/19	0.1	545.00	0.6	546.10	546.00	-0.5	21,032	0.00%
2023/10/18	4.3	545.44	0	543.00	540.00	4.3	21,428	0.02%
2023/10/17	0	0.00	3.4	549.06	551.00	-3.4	21,240	-0.02%
2023/10/16	2.4	543.97	11	545.27	545.00	-8.6	21,309	-0.04%
2023/10/13	31.2	551.86	9.2	550.43	553.00	21.9	21,326	0.10%
2023/10/12	20	550.00	28.9	546.28	550.00	-8.9	21,037	-0.04%
2023/10/11	1	542.99	34.3	542.77	544.00	-33.3	20,854	-0.16%
2023/10/06	1.2	531.83	18.2	531.66	532.00	-17.1	20,500	-0.08%
2023/10/05	0.5	527.06	1.3	528.89	528.00	-0.9	20,505	0.00%
2023/10/04	15.1	520.63	2	520.52	520.00	13.1	20,386	0.06%
2023/10/03	1.6	528.84	6	532.67	529.00	-4.4	20,221	-0.02%
2023/10/02	1.1	532.03	2.6	530.52	533.00	-1.5	20,293	-0.01%
2023/09/28	0.7	522.55	0.2	524.00	523.00	0.6	20,345	0.00%
2023/09/27	5.7	518.37	1.4	520.43	522.00	4.3	20,265	0.02%
2023/09/26	10	520.45	1	521.00	519.00	9	20,271	0.04%
2023/09/25	15.4	526.67	2.1	525.67	525.00	13.3	20,079	0.07%
2023/09/22	10.2	522.90	0	524.00	522.00	10.2	20,171	0.05%
2023/09/21	33.8	528.09	0	530.00	527.00	33.7	19,970	0.17%
2023/09/20	19.5	535.94	0.5	538.17	535.00	19.1	19,742	0.10%
2023/09/19	15	539.66	0	0.00	538.00	15	19,690	0.08%
2023/09/18	18.6	542.60	0	0.00	540.00	18.6	19,827	0.09%
2023/09/15	1.6	547.99	23.7	549.92	558.00	-22.1	19,578	-0.11%
2023/09/14	1	544.00	4.6	547.43	550.00	-3.6	19,139	-0.02%
2023/09/13	2.3	542.28	1	545.00	541.00	1.3	19,092	0.01%
2023/09/12	32.1	541.56	0.1	544.00	544.00	32	19,458	0.16%
2023/09/11	45.9	537.04	0	538.00	536.00	45.9	19,647	0.23%
2023/09/08	14.6	538.31	2	538.50	539.00	12.6	19,796	0.06%
2023/09/07	5.3	544.78	30	546.00	542.00	-24.7	20,476	-0.12%
2023/09/06	31.1	555.38	0	0.00	550.00	31.1	20,571	0.15%
2023/09/05	0.2	552.43	10.1	552.70	552.00	-9.9	20,653	-0.05%
2023/09/04	0	550.55	26.1	549.24	557.00	-26	20,834	-0.12%
2023/09/01	5.1	543.07	0	551.00	548.00	5.1	21,135	0.02%
2023/08/31	0.8	550.25	0.5	553.84	549.00	0.3	21,244	0.00%
2023/08/30	0.1	556.00	1.4	558.26	555.00	-1.3	20,850	-0.01%
2023/08/29	1.5	548.68	0.1	549.88	552.00	1.4	21,101	0.01%
2023/08/28	0.2	550.04	0	0.00	549.00	0.2	21,334	0.00%
2023/08/25	10.1	547.87	50	549.20	546.00	-39.9	22,536	-0.18%
2023/08/24	1.5	560.17	8.6	561.53	564.00	-7.1	22,803	-0.03%
2023/08/23	34.5	548.64	2.4	547.09	552.00	32	23,325	0.14%
2023/08/22	1.1	540.91	0.1	541.11	541.00	1.1	24,576	0.00%
2023/08/21	1.2	536.82	11	535.00	537.00	-9.8	25,396	-0.04%
2023/08/18	3.2	540.77	0	0.00	539.00	3.2	25,437	0.01%
2023/08/17	17.2	542.92	10.4	544.01	544.00	6.8	25,471	0.03%
2023/08/16	3.8	537.75	49	540.96	542.00	-45.2	25,376	-0.18%
2023/08/15	0.5	543.13	1.1	543.94	542.00	-0.6	25,440	0.00%
2023/08/14	2.8	539.47	6.1	538.21	541.00	-3.3	25,923	-0.01%
2023/08/11	28.3	550.52	1.2	550.12	546.00	27	26,265	0.10%
2023/08/10	12.2	551.93	1	553.00	551.00	11.2	26,324	0.04%
2023/08/09	32.2	554.04	4.1	553.09	554.00	28	26,248	0.11%
2023/08/08	13.1	554.33	105.8	551.06	552.00	-92.7	26,315	-0.35%	大賣/
2023/08/07	3.1	559.01	1	560.00	558.00	2.1	26,222	0.01%
2023/08/04	4.5	554.30	4	553.75	554.00	0.5	26,296	0.00%
2023/08/02	16.5	561.79	0.5	566.55	561.00	16	26,129	0.06%
2023/08/01	25.1	566.20	2.5	566.07	567.00	22.6	25,890	0.09%
2023/07/31	46.3	567.76	1	562.02	565.00	45.3	25,744	0.18%
2023/07/28	1.3	569.96	21	572.24	567.00	-19.7	25,560	-0.08%
2023/07/27	1.1	568.00	11	570.00	569.00	-9.9	25,440	-0.04%
2023/07/26	7.1	566.53	1	566.00	566.00	6.1	25,492	0.02%
2023/07/25	11.6	568.67	3	565.98	569.00	8.6	25,684	0.03%
2023/07/24	49.4	559.07	3.2	558.75	558.00	46.2	25,850	0.18%
2023/07/21	44.3	560.45	0.2	562.33	560.00	44.2	25,950	0.17%
2023/07/20	0.3	580.00	3	580.67	579.00	-2.7	25,786	-0.01%
2023/07/19	2.2	579.77	1.2	584.44	581.00	0.9	25,816	0.00%
2023/07/18	10.2	583.55	17.7	584.69	581.00	-7.5	25,858	-0.03%
2023/07/17	0.1	588.19	54.3	589.10	591.00	-54.2	25,796	-0.21%
2023/07/14	0.1	588.67	21.1	588.86	591.00	-21	25,918	-0.08%
2023/07/13	0.3	585.28	8.5	587.57	585.00	-8.2	25,786	-0.03%
2023/07/12	0	575.00	49.1	575.84	578.00	-49	25,606	-0.19%
2023/07/11	3	573.00	0.3	574.07	577.00	2.7	25,648	0.01%
2023/07/10	14.5	568.30	0.2	567.00	565.00	14.2	25,775	0.06%
2023/07/07	2.1	567.47	2	565.51	565.00	0	25,865	0.00%
2023/07/06	40.6	568.54	1	567.01	565.00	39.6	25,930	0.15%
2023/07/05	1.1	579.18	1.3	580.38	582.00	-0.2	25,578	0.00%
2023/07/04	0.2	581.78	12.4	584.92	585.00	-12.1	25,472	-0.05%
2023/07/03	1.1	578.90	10.3	578.95	579.00	-9.2	25,609	-0.04%
2023/06/30	11	569.01	11	573.19	576.00	0	25,755	0.00%
2023/06/29	22.3	575.53	10	579.00	573.00	12.3	25,697	0.05%
2023/06/28	0.2	572.92	1	573.00	574.00	-0.8	25,703	0.00%
2023/06/27	0.2	570.51	9.7	571.78	572.00	-9.5	25,687	-0.04%
2023/06/26	11.3	574.91	0.2	576.85	574.00	11.2	25,597	0.04%
2023/06/21	11	579.64	0.5	579.75	581.00	10.5	25,510	0.04%
2023/06/20	28	581.07	1.1	581.20	583.00	26.9	25,594	0.11%
2023/06/19	0.3	583.97	3	582.00	583.00	-2.7	26,029	-0.01%
2023/06/16	2	584.51	21.8	588.64	589.00	-19.8	26,095	-0.08%
2023/06/15	2.1	588.45	3.6	590.88	591.00	-1.5	25,657	-0.01%
2023/06/14	1.6	589.28	20.5	588.99	590.00	-19	25,753	-0.07%
2023/06/13	36.3	592.95	27.7	591.10	593.00	8.6	25,726	0.03%
2023/06/12	25.6	572.78	44.8	573.08	574.00	-19.2	25,178	-0.08%
2023/06/09	0.3	563.00	6.2	565.14	565.00	-5.9	25,079	-0.02%
2023/06/08	6.6	561.94	10.6	563.91	559.00	-3.9	25,120	-0.02%
2023/06/07	11.7	566.66	11.3	566.15	568.00	0.5	25,136	0.00%
2023/06/06	0.3	559.99	10.3	554.65	560.00	-10.1	25,036	-0.04%
2023/06/05	2.1	556.04	1.8	555.76	555.00	0.3	25,107	0.00%
2023/06/02	11	561.64	9.2	561.02	562.00	1.8	25,241	0.01%
2023/06/01	3.2	550.43	1.1	551.00	551.00	2.1	25,103	0.01%
2023/05/31	3.6	557.04	2.7	558.34	558.00	0.9	25,083	0.00%
2023/05/30	9	565.78	10.8	566.30	566.00	-1.8	24,007	-0.01%
2023/05/29	0.3	566.81	7	567.49	568.00	-6.6	23,997	-0.03%
2023/05/26	1.1	563.99	64.4	565.75	566.00	-63.3	23,782	-0.27%
2023/05/25	1.2	539.83	64.6	541.61	543.00	-63.4	22,609	-0.28%
2023/05/24	2.2	525.96	2	527.00	525.00	0.2	21,955	0.00%
2023/05/23	0.1	526.14	0.1	527.26	530.00	0	21,862	0.00%
2023/05/22	0.1	529.00	25.6	530.55	531.00	-25.5	21,870	-0.12%
2023/05/19	0.1	531.00	66.3	533.85	532.00	-66.3	22,050	-0.30%
2023/05/18	11.1	528.72	37.5	531.19	530.00	-26.4	22,015	-0.12%
2023/05/17	3	518.96	76.1	512.72	519.00	-73	22,326	-0.33%
2023/05/16	0	504.00	5.8	505.09	505.00	-5.8	22,000	-0.03%
2023/05/15	24.3	495.95	2.1	497.02	495.50	22.2	22,027	0.10%
2023/05/12	12.5	503.05	2	500.00	496.00	10.5	22,278	0.05%
2023/05/11	12.5	503.05	2	500.00	499.00	10.5	22,285	0.05%
2023/05/10	9.2	504.09	1.3	503.44	503.00	8	22,646	0.04%
2023/05/09	10.2	507.97	11.7	507.23	510.00	-1.4	22,723	-0.01%
2023/05/08	0.9	505.48	21	506.86	504.00	-20.1	22,966	-0.09%
2023/05/05	0.1	499.50	11.1	500.00	500.00	-11	23,305	-0.05%
2023/05/04	18.2	497.95	0	0.00	498.00	18.2	23,897	0.08%
2023/05/03	14.5	496.37	0	497.50	496.00	14.5	24,239	0.06%
2023/05/02	2.2	500.96	31.1	500.16	501.00	-28.8	25,256	-0.11%
2023/04/28	1.2	498.73	41.2	499.37	502.00	-40	27,073	-0.15%
2023/04/27	59.9	493.05	0	496.00	493.50	59.9	27,121	0.22%
2023/04/26	24.3	492.48	5.1	493.00	491.50	19.2	27,201	0.07%
2023/04/25	19.8	501.98	1.2	501.40	498.00	18.5	27,974	0.07%
2023/04/24	12.9	505.11	10.8	508.98	507.00	2.1	27,708	0.01%
2023/04/21	13.4	514.22	11.3	511.75	511.00	2.1	27,776	0.01%
2023/04/20	1.1	511.34	11.1	514.89	513.00	-10	27,903	-0.04%
2023/04/19	17.1	511.12	1.5	511.61	510.00	15.6	28,393	0.05%
2023/04/18	10.3	515.03	0.5	517.37	515.00	9.7	28,390	0.03%
2023/04/17	1.1	516.00	1.1	516.89	520.00	0	28,529	0.00%
2023/04/14	0.4	515.88	12.8	518.71	516.00	-12.4	28,605	-0.04%
2023/04/13	122.6	515.72	1.2	512.76	510.00	121.4	28,552	0.43%	大買/鉅額交易
2023/04/12	17.6	517.92	2.7	519.18	520.00	14.9	28,488	0.05%
2023/04/11	2.5	524.23	3	525.00	524.00	-0.5	28,475	0.00%
2023/04/10	4.2	529.49	2	530.98	529.00	2.1	28,640	0.01%
2023/04/07	1.2	529.22	0.2	530.21	531.00	1	28,687	0.00%
2023/04/06	1.6	529.63	0.1	528.00	530.00	1.5	28,691	0.01%
2023/03/31	0.6	534.64	0.2	536.93	533.00	0.4	28,682	0.00%
2023/03/30	2.2	533.96	3.2	534.96	535.00	-1	28,524	0.00%
2023/03/29	4.1	528.49	2	530.50	530.00	2.1	28,807	0.01%
2023/03/28	16.1	524.94	13	524.92	525.00	3.1	29,037	0.01%
2023/03/27	5.1	532.78	1.3	531.24	531.00	3.8	29,101	0.01%
2023/03/24	2	537.48	4.9	537.75	539.00	-2.9	29,626	-0.01%
2023/03/23	2.3	536.35	9.3	534.37	538.00	-7	29,664	-0.02%
2023/03/22	1	528.98	26.5	529.19	533.00	-25.5	29,729	-0.09%
2023/03/21	2	514.00	0.1	515.00	517.00	1.9	29,578	0.01%
2023/03/20	0.3	511.95	0	0.00	512.00	0.3	29,623	0.00%
2023/03/17	0.1	516.00	1.7	515.46	518.00	-1.6	29,857	-0.01%
2023/03/16	0.9	507.11	2.1	506.08	505.00	-1.2	29,759	0.00%
2023/03/15	2.7	512.81	0.4	513.74	511.00	2.3	30,002	0.01%
2023/03/14	2.6	510.83	4.1	512.26	510.00	-1.5	30,291	0.00%
2023/03/13	2.4	514.12	2.6	512.69	516.00	-0.2	30,423	0.00%
2023/03/10	6	513.23	0.3	514.68	513.00	5.7	30,537	0.02%
2023/03/09	4	523.00	13.1	524.98	522.00	-9.1	30,832	-0.03%
2023/03/08	3.1	519.08	0.5	520.60	521.00	2.6	31,424	0.01%
2023/03/07	0.1	521.27	6.4	523.81	524.00	-6.3	31,652	-0.02%
2023/03/06	6.1	520.17	6.2	521.38	521.00	-0.2	31,886	0.00%
2023/03/03	5	518.79	2.3	520.48	516.00	2.7	32,186	0.01%
2023/03/02	0	519.11	0	519.00	519.00	0	32,254	0.00%
2023/03/01	4.4	514.53	17.2	519.59	522.00	-12.8	32,536	-0.04%
2023/02/24	13.8	518.86	18.3	522.47	511.00	-4.5	32,498	-0.01%
2023/02/23	2.2	517.12	29.1	515.23	518.00	-26.9	32,298	-0.08%
2023/02/22	29.3	507.46	15	508.67	507.00	14.2	32,473	0.04%
2023/02/21	14.5	514.17	1	515.61	516.00	13.5	32,815	0.04%
2023/02/20	11.3	512.29	14.7	517.52	517.00	-3.4	34,018	-0.01%
2023/02/17	34.3	519.86	4.4	516.14	518.00	29.9	35,571	0.08%
2023/02/16	2.6	525.10	27.5	528.96	528.00	-25	36,136	-0.07%
2023/02/15	58.2	526.31	71.1	527.67	525.00	-12.9	36,969	-0.03%
2023/02/14	1.4	543.58	3.1	544.65	545.00	-1.7	36,474	0.00%
2023/02/13	6.7	539.54	0.3	540.81	541.00	6.4	36,980	0.02%
2023/02/10	13.3	544.72	10.9	543.53	545.00	2.4	37,131	0.01%
2023/02/09	1.2	537.96	30.6	539.28	540.00	-29.4	37,247	-0.08%
2023/02/08	0.1	536.80	40	537.44	540.00	-39.9	37,407	-0.11%
2023/02/07	16.2	523.75	0.9	523.38	523.00	15.3	37,484	0.04%
2023/02/06	41.8	529.70	10	528.00	526.00	31.8	37,468	0.08%
2023/02/03	3.3	538.87	69.6	538.63	542.00	-66.3	37,646	-0.18%
2023/02/02	1.1	539.81	37.9	539.94	540.00	-36.7	37,759	-0.10%
2023/02/01	15.5	526.82	1.3	525.92	530.00	14.2	37,711	0.04%
2023/01/31	122.2	527.81	3.4	530.18	522.00	118.9	37,910	0.31%	大買/鉅額交易
2023/01/30	0.4	536.53	85.4	537.59	543.00	-85	37,683	-0.23%
2023/01/17	2.3	501.00	5.2	500.50	503.00	-2.9	36,883	-0.01%
2023/01/16	0	504.00	19.2	505.21	505.00	-19.2	37,198	-0.05%
2023/01/13	13.6	501.67	33.7	503.10	500.00	-20.2	37,224	-0.05%
2023/01/12	2	486.50	0.5	485.28	486.50	1.5	36,813	0.00%
2023/01/11	5.1	484.49	3.1	483.06	484.50	2	37,236	0.01%
2023/01/10	2	484.25	8.8	485.03	486.00	-6.8	37,553	-0.02%
2023/01/09	1	475.96	34.9	472.19	481.00	-33.8	37,698	-0.09%
2023/01/06	3.2	456.07	1.4	458.60	458.50	1.9	37,829	0.00%
2023/01/05	0.1	456.17	6.2	457.89	458.50	-6.1	38,114	-0.02%
2023/01/04	0.1	452.05	8	453.56	449.50	-8	38,613	-0.02%
2023/01/03	3.2	444.84	3.1	453.46	453.00	0	39,888	0.00%
2022/12/30	4.7	453.62	1	453.00	448.50	3.6	40,170	0.01%
2022/12/29	10.4	443.56	16.2	445.94	446.00	-5.9	40,314	-0.01%
2022/12/28	16	447.46	6.1	449.19	451.00	9.9	40,705	0.02%
2022/12/27	10	457.01	10	460.99	457.00	0	40,835	0.00%
2022/12/26	1.3	456.25	1	455.09	456.50	0.3	41,264	0.00%
2022/12/23	15.7	456.42	0	0.00	455.00	15.7	41,920	0.04%
2022/12/22	0.1	467.88	13.4	468.38	468.00	-13.2	42,189	-0.03%
2022/12/21	1.8	459.02	19.3	460.04	459.00	-17.5	42,527	-0.04%
2022/12/20	18.3	460.65	2	458.84	457.50	16.3	42,340	0.04%
2022/12/19	2.6	466.93	1.1	466.57	466.50	1.5	42,359	0.00%
2022/12/16	9.2	467.76	1	471.00	471.00	8.2	42,503	0.02%
2022/12/15	0.1	477.99	3.2	480.75	480.50	-3.2	42,205	-0.01%
2022/12/14	3.1	478.04	1.1	479.13	480.50	2	42,204	0.00%
2022/12/13	12.5	473.49	1.1	475.06	471.50	11.5	42,024	0.03%
2022/12/12	3.6	476.06	0.3	476.31	475.00	3.3	41,755	0.01%
2022/12/09	0.1	479.04	8.3	479.78	481.50	-8.2	42,057	-0.02%
2022/12/08	2.7	470.13	2.7	471.28	471.50	0	42,010	0.00%
2022/12/07	7.9	478.38	3.2	483.07	475.00	4.7	41,933	0.01%
2022/12/06	3.4	483.67	1.4	483.61	478.00	2	41,599	0.00%
2022/12/05	3.2	490.08	4.3	492.38	489.00	-1.1	41,283	0.00%
2022/12/02	5.1	492.93	0	495.00	492.50	5.1	41,276	0.01%
2022/12/01	8.3	503.02	19.1	505.71	498.50	-10.8	41,382	-0.03%
2022/11/30	1.1	483.13	1.7	488.96	490.00	-0.6	40,964	0.00%
2022/11/29	6.3	473.84	13.1	475.57	487.00	-6.8	40,277	-0.02%
2022/11/28	28.2	486.78	7.2	484.94	480.50	21	40,140	0.05%
2022/11/25	1	496.49	13.6	497.28	498.00	-12.6	40,144	-0.03%
2022/11/24	1.2	493.47	37	494.88	496.00	-35.8	40,134	-0.09%
2022/11/23	3.3	491.33	7	494.00	492.00	-3.7	40,081	-0.01%
2022/11/22	3.1	483.96	6.8	487.33	491.00	-3.7	39,966	-0.01%
2022/11/21	8.4	485.29	2.3	487.39	482.00	6.1	39,560	0.02%
2022/11/18	1.4	489.41	6.5	490.74	487.00	-5	39,221	-0.01%
2022/11/17	11.1	480.42	3.6	482.14	485.00	7.5	38,864	0.02%
2022/11/16	32.1	486.75	17.8	488.25	487.00	14.3	38,432	0.04%
2022/11/15	32.3	474.22	31	473.54	480.00	1.3	37,352	0.00%
2022/11/14	7.5	446.53	9.2	446.23	445.00	-1.7	35,699	0.00%
2022/11/11	2.2	440.44	56.9	440.10	441.50	-54.7	34,964	-0.16%
2022/11/10	1.2	409.87	2.2	407.66	407.50	-1	34,084	0.00%
2022/11/09	4.5	408.92	17.3	410.74	417.00	-12.8	33,896	-0.04%
2022/11/08	1.5	396.59	8.4	397.34	399.00	-6.9	33,380	-0.02%
2022/11/07	2.3	388.90	5.2	391.04	390.00	-2.9	33,175	-0.01%
2022/11/04	17.5	380.19	1	381.00	382.00	16.5	32,981	0.05%
2022/11/03	16.1	384.65	0	0.00	384.00	16.1	32,855	0.05%
2022/11/02	4	393.00	26.3	390.67	395.00	-22.2	32,546	-0.07%
2022/11/01	2	388.78	4.1	390.49	391.50	-2.1	32,493	-0.01%
2022/10/31	4.1	383.50	7.2	386.08	390.00	-3	32,349	-0.01%
2022/10/28	16.9	378.08	12	377.54	379.50	4.9	32,143	0.02%
2022/10/27	3.5	385.55	12.2	384.95	385.50	-8.7	31,934	-0.03%
2022/10/26	8.4	375.55	7	376.40	376.00	1.4	31,837	0.00%
2022/10/25	37	375.75	9.2	375.71	371.00	27.8	31,259	0.09%
2022/10/24	27	390.99	6	389.75	387.00	21	30,471	0.07%
2022/10/21	16	392.26	3	391.00	389.50	13	30,258	0.04%
2022/10/20	15.1	391.44	4	390.50	397.50	11.1	29,946	0.04%
2022/10/19	12.9	399.24	15.1	401.45	395.50	-2.2	29,365	-0.01%
2022/10/18	2.2	402.94	7.2	403.42	407.00	-5.1	28,847	-0.02%
2022/10/17	10.5	398.88	1	398.00	397.00	9.5	28,600	0.03%
2022/10/14	12.3	413.25	4.2	412.77	412.00	8.1	28,282	0.03%
2022/10/13	9.9	400.05	14.1	397.02	395.00	-4.2	27,964	-0.01%
2022/10/12	33.4	398.66	4.6	399.09	397.50	28.8	27,663	0.10%
2022/10/11	46.4	406.35	10.2	402.23	401.50	36.2	27,423	0.13%
2022/10/07	4.4	438.88	1.2	443.74	438.00	3.2	26,691	0.01%
2022/10/06	0.3	448.62	4.9	449.69	451.00	-4.6	26,693	-0.02%
2022/10/05	7.1	446.02	9.3	445.77	445.00	-2.1	26,921	-0.01%
2022/10/04	3.2	428.67	5	429.49	429.00	-1.9	26,530	-0.01%
2022/10/03	6.5	419.65	2	420.00	417.00	4.5	26,223	0.02%
2022/09/30	9	424.58	0.2	426.00	422.00	8.7	26,254	0.03%
2022/09/29	10.7	435.87	18	436.61	435.00	-7.3	26,253	-0.03%
2022/09/28	10.6	440.90	3.1	440.02	438.00	7.5	26,244	0.03%
2022/09/27	4.7	447.99	0.4	450.00	448.00	4.3	26,506	0.02%
2022/09/26	4.3	446.14	2.2	447.63	446.50	2.1	26,962	0.01%
2022/09/23	14.2	457.43	0.1	456.50	455.00	14.1	27,451	0.05%
2022/09/22	6.7	461.54	2	464.46	464.50	4.7	27,727	0.02%
2022/09/21	1.7	471.94	0	0.00	471.00	1.7	27,741	0.01%
2022/09/20	0.1	472.37	1	474.00	476.50	-0.9	27,593	0.00%
2022/09/19	3.6	470.05	0	0.00	467.00	3.6	27,894	0.01%
2022/09/16	5.1	470.37	1	470.50	472.00	4.1	28,073	0.01%
2022/09/15	5.4	477.32	0	0.00	476.50	5.4	28,147	0.02%
2022/09/14	7	479.88	1	478.50	480.00	6	28,278	0.02%
2022/09/13	0.1	492.72	2.2	494.62	493.00	-2.1	28,455	-0.01%
2022/09/12	0.2	488.70	2.1	487.14	486.50	-1.9	28,749	-0.01%
2022/09/08	2	473.73	3	474.17	475.00	-1	29,113	0.00%
2022/09/07	10.3	475.61	5.1	475.42	472.50	5.2	29,096	0.02%
2022/09/06	1.3	488.55	2	488.75	489.00	-0.7	29,112	0.00%
2022/09/05	3	485.72	0.1	486.00	486.00	2.9	29,439	0.01%
2022/09/02	18.3	486.00	0	0.00	485.00	18.3	29,720	0.06%
2022/09/01	15.8	493.93	0	0.00	490.50	15.8	29,578	0.05%
2022/08/31	3.2	495.54	7.1	500.31	505.00	-3.9	29,198	-0.01%
2022/08/30	6.1	497.63	2.1	499.70	496.00	4.1	28,856	0.01%
2022/08/29	14.5	496.95	3	499.33	498.50	11.5	28,778	0.04%
2022/08/26	2	512.50	5.1	514.20	512.00	-3.1	28,629	-0.01%
2022/08/25	0	509.33	2	509.50	508.00	-2	28,769	-0.01%
2022/08/24	1.1	503.40	0.1	504.97	503.00	1.1	29,098	0.00%
2022/08/23	3.6	503.27	1.1	503.32	504.00	2.5	30,061	0.01%
2022/08/22	11.2	510.93	1.2	511.13	510.00	10.1	30,315	0.03%
2022/08/19	1	521.96	0	0.00	519.00	1	30,432	0.00%
2022/08/18	2.1	519.53	0	0.00	520.00	2.1	30,670	0.01%
2022/08/17	0.2	525.23	0.3	525.00	527.00	-0.1	30,742	0.00%
2022/08/16	1	524.00	2.2	524.02	525.00	-1.1	30,586	0.00%
2022/08/15	5.1	522.99	2.1	521.03	523.00	2.9	30,524	0.01%
2022/08/12	4.2	515.76	2.5	516.79	517.00	1.7	30,547	0.01%
2022/08/11	3.1	511.33	12.1	512.91	514.00	-9	30,704	-0.03%
2022/08/10	5.4	501.07	1.1	501.09	500.00	4.3	30,818	0.01%
2022/08/09	7.4	507.18	0.2	508.00	510.00	7.2	30,879	0.02%
2022/08/08	0.1	512.46	1.2	511.38	512.00	-1.1	30,879	0.00%
2022/08/05	0	513.00	15.5	512.65	516.00	-15.5	31,041	-0.05%
2022/08/04	0.2	498.59	4.1	501.39	500.00	-3.9	31,033	-0.01%
2022/08/03	0.2	496.10	17.2	496.95	501.00	-17	31,051	-0.05%
2022/08/02	12	491.30	4	490.50	492.00	8	31,285	0.03%
2022/08/01	9.2	502.32	7	503.29	504.00	2.2	31,013	0.01%
2022/07/29	0.1	507.09	10.2	508.00	509.00	-10.1	31,151	-0.03%
2022/07/28	1.1	499.68	8.3	507.76	501.00	-7.2	31,006	-0.02%
2022/07/27	0.1	492.82	2.1	498.32	502.00	-1.9	30,718	-0.01%
2022/07/26	9.3	496.31	1.2	496.41	495.00	8.1	30,869	0.03%
2022/07/25	1.1	499.55	2.1	500.93	499.50	-1	31,179	0.00%
2022/07/22	2.1	501.99	16.2	503.59	503.00	-14.1	31,681	-0.04%
2022/07/21	2	495.53	1.3	497.13	501.00	0.7	32,190	0.00%
2022/07/20	16.5	497.00	4.5	497.99	495.00	12	32,415	0.04%
2022/07/19	2.8	490.44	4.1	489.76	491.00	-1.3	32,545	0.00%
2022/07/18	4.2	493.88	7.3	495.48	495.50	-3.1	32,701	-0.01%
2022/07/15	5.4	488.34	15.9	488.50	492.50	-10.5	32,356	-0.03%
2022/07/14	9.5	469.06	7.2	473.61	475.00	2.4	31,952	0.01%
2022/07/13	5.4	470.32	13.2	469.54	470.50	-7.8	31,697	-0.02%
2022/07/12	9.8	451.48	10.4	455.45	449.50	-0.7	31,226	0.00%
2022/07/11	4.3	462.78	4.4	467.92	462.00	-0.1	31,311	0.00%
2022/07/08	14.3	467.35	2.1	466.91	467.00	12.2	31,263	0.04%
2022/07/07	1.8	446.15	21.9	448.96	457.50	-20.1	31,229	-0.06%
2022/07/06	2.7	439.20	1	437.04	435.50	1.7	30,937	0.01%
2022/07/05	13.8	443.86	18.9	438.31	446.00	-5.2	30,873	-0.02%
2022/07/04	7	443.97	14.5	446.49	440.00	-7.5	30,506	-0.02%
2022/07/01	20.7	459.40	4.2	456.49	453.50	16.5	30,347	0.05%
2022/06/30	16.7	479.83	0	482.21	476.00	16.7	29,946	0.06%
2022/06/29	4.4	492.60	0.5	495.15	491.00	4	29,671	0.01%
2022/06/28	0.6	497.74	6	497.33	497.50	-5.4	29,540	-0.02%
2022/06/27	0.3	500.55	12.2	501.08	498.50	-11.9	29,972	-0.04%
2022/06/24	7.1	488.04	3.1	490.61	486.50	4.1	29,589	0.01%
2022/06/23	9	487.50	4	489.88	485.50	5	29,563	0.02%
2022/06/22	25.3	498.06	8	501.00	494.50	17.3	29,273	0.06%
2022/06/21	3.1	502.29	2	503.00	505.00	1.1	29,091	0.00%
2022/06/20	22.1	496.64	12.2	499.34	498.00	9.9	28,969	0.03%
2022/06/17	15.7	501.34	3.1	500.55	501.00	12.6	28,737	0.04%
2022/06/16	5.8	511.57	4	515.00	508.00	1.8	28,369	0.01%
2022/06/15	6.5	509.71	12.1	511.92	509.00	-5.5	28,692	-0.02%
2022/06/14	27.7	509.55	0.1	510.00	513.00	27.7	29,113	0.10%
2022/06/13	19.5	516.95	2	517.00	516.00	17.5	29,231	0.06%
2022/06/10	9.2	531.62	0	0.00	530.00	9.2	29,915	0.03%
2022/06/09	3.2	538.45	1	540.99	541.00	2.2	30,121	0.01%
2022/06/08	0.1	543.61	41	544.02	544.00	-40.9	30,495	-0.13%
2022/06/07	2	534.29	0.1	535.89	535.00	2	30,939	0.01%
2022/06/06	1.1	540.85	0	542.31	540.00	1.1	31,482	0.00%
2022/06/02	6.3	540.55	0.1	544.00	540.00	6.2	32,503	0.02%
2022/06/01	4.2	551.48	4.4	551.05	549.00	-0.2	33,586	0.00%
2022/05/31	10	542.32	17.9	559.54	560.00	-7.9	34,031	-0.02%
2022/05/30	1	540.04	15.1	541.27	547.00	-14.1	33,392	-0.04%
2022/05/27	1.2	527.47	6.3	527.45	530.00	-5.1	33,493	-0.02%
2022/05/26	6.3	516.81	2.1	519.76	514.00	4.2	34,140	0.01%
2022/05/25	5.1	521.07	1	527.00	524.00	4.1	35,151	0.01%
2022/05/24	3.9	525.80	1.1	523.24	520.00	2.9	36,006	0.01%
2022/05/23	3.3	530.02	1	530.00	528.00	2.3	36,242	0.01%
2022/05/20	0.2	527.20	2.1	529.50	530.00	-1.9	36,525	-0.01%
2022/05/19	5.3	522.45	4	525.50	522.00	1.3	36,544	0.00%
2022/05/18	7.4	535.95	8.2	538.73	538.00	-0.8	36,409	0.00%
2022/05/17	4.3	524.16	7.2	529.31	530.00	-2.9	36,201	-0.01%
2022/05/16	0.7	520.90	6.1	522.31	520.00	-5.4	36,213	-0.01%
2022/05/13	5.1	509.64	4.4	512.15	511.00	0.7	36,226	0.00%
2022/05/12	17.9	511.42	1.3	512.78	505.00	16.6	36,205	0.05%
2022/05/11	8.6	519.65	22	521.45	521.00	-13.4	36,111	-0.04%
2022/05/10	27.7	509.18	7.2	508.39	518.00	20.5	36,236	0.06%
2022/05/09	7.1	522.37	3.1	522.02	520.00	4	36,043	0.01%
2022/05/06	8.8	528.93	0.1	529.00	528.00	8.7	36,311	0.02%
2022/05/05	3	540.02	14	542.14	542.00	-11	36,719	-0.03%
2022/05/04	4.3	534.62	2	533.52	534.00	2.3	36,878	0.01%
2022/05/03	3.7	534.22	4	538.75	531.00	-0.3	37,474	0.00%
2022/04/29	3.8	537.78	6.4	539.92	538.00	-2.7	37,822	-0.01%
2022/04/28	14.7	527.27	3	525.75	531.00	11.7	38,037	0.03%
2022/04/27	40.6	529.39	8	528.63	526.00	32.6	38,056	0.09%
2022/04/26	19.3	546.17	3	545.33	546.00	16.3	37,799	0.04%
2022/04/25	27.6	548.36	2.2	549.50	547.00	25.4	37,929	0.07%
2022/04/22	10.8	558.13	0	0.00	558.00	10.8	38,201	0.03%
2022/04/21	4.5	565.30	1.2	570.83	565.00	3.3	39,298	0.01%
2022/04/20	1.7	568.23	2.2	568.05	570.00	-0.4	39,626	0.00%
2022/04/19	1.3	565.10	2.2	565.46	565.00	-1	39,813	0.00%
2022/04/18	1.1	560.31	0	563.83	561.00	1.1	40,089	0.00%
2022/04/15	18.3	563.29	0.3	565.95	562.00	18	40,464	0.04%
2022/04/14	4.4	575.58	9	575.89	573.00	-4.6	40,632	-0.01%
2022/04/13	1.2	571.35	10.8	573.67	573.00	-9.6	41,201	-0.02%
2022/04/12	3.7	558.35	2	561.99	557.00	1.7	41,763	0.00%
2022/04/11	32.7	560.86	1	560.14	558.00	31.7	42,575	0.07%
2022/04/08	10.9	567.43	2.6	567.31	567.00	8.3	43,114	0.02%
2022/04/07	27.5	570.05	19	569.05	566.00	8.5	42,975	0.02%
2022/04/06	33.7	578.03	30.7	577.07	578.00	2.9	42,670	0.01%
2022/04/01	18.6	585.74	16.5	585.03	589.00	2.1	42,608	0.00%
2022/03/31	28	597.00	15.5	597.05	597.00	12.5	42,383	0.03%
2022/03/30	10.1	598.79	15	598.70	600.00	-4.9	42,190	-0.01%
2022/03/29	2.2	586.91	10	589.00	589.00	-7.8	41,780	-0.02%
2022/03/28	24.1	582.43	0	583.00	584.00	24.1	41,696	0.06%
2022/03/25	21.5	596.02	10.5	596.33	598.00	10.9	41,541	0.03%
2022/03/24	1.2	588.99	3.9	587.56	591.00	-2.6	41,462	-0.01%
2022/03/23	101.3	588.11	105.1	587.10	590.00	-3.8	41,530	-0.01%	大買/大賣/
2022/03/22	2.2	582.94	0.5	583.45	583.00	1.7	41,462	0.00%
2022/03/21	3.8	586.13	31.4	585.97	586.00	-27.7	41,489	-0.07%
2022/03/18	3.4	579.48	3.1	580.32	581.00	0.3	41,509	0.00%
2022/03/17	5.9	580.87	35.4	577.54	582.00	-29.5	41,034	-0.07%
2022/03/16	18.8	557.38	13	558.07	558.00	5.8	40,193	0.01%
2022/03/15	74.5	559.60	3.1	559.39	558.00	71.4	39,654	0.18%
2022/03/14	10.7	574.79	2.1	573.19	572.00	8.6	38,771	0.02%
2022/03/11	36.7	578.23	0.1	579.00	575.00	36.6	38,519	0.10%
2022/03/10	2	586.10	32.5	585.64	587.00	-30.5	38,267	-0.08%
2022/03/09	15.4	570.15	25	570.64	568.00	-9.7	37,892	-0.03%
2022/03/08	50.3	564.21	36.2	563.07	563.00	14.1	37,776	0.04%
2022/03/07	77.5	578.38	2	578.00	576.00	75.5	36,818	0.20%
2022/03/04	41.4	595.48	2	596.50	595.00	39.4	36,413	0.11%
2022/03/03	23	602.73	0	604.00	602.00	23	35,872	0.06%
2022/03/02	13.5	601.64	3.1	602.07	601.00	10.4	35,752	0.03%
2022/03/01	12.4	604.94	3.2	608.38	604.00	9.2	35,275	0.03%
2022/02/25	39.7	603.97	1.1	606.00	604.00	38.6	34,503	0.11%
2022/02/24	78.7	613.00	2.2	609.82	604.00	76.5	33,345	0.23%
2022/02/23	16.8	625.04	0	627.00	625.00	16.8	32,459	0.05%
2022/02/22	6.2	627.08	3	625.69	627.00	3.2	32,519	0.01%
2022/02/21	5.9	633.72	0.3	636.99	632.00	5.6	32,286	0.02%
2022/02/18	10.7	637.50	1	638.00	637.00	9.7	32,218	0.03%
2022/02/17	4	642.52	2	644.51	645.00	2	32,220	0.01%
2022/02/16	3.2	642.45	4.1	644.46	646.00	-0.9	32,177	0.00%
2022/02/15	7	635.36	1	636.01	633.00	5.9	32,021	0.02%
2022/02/14	36.3	636.16	1	638.00	637.00	35.3	31,963	0.11%
2022/02/11	3.1	643.78	4.2	647.83	650.00	-1	31,766	0.00%
2022/02/10	3.2	643.43	15.1	642.68	649.00	-12	31,980	-0.04%
2022/02/09	4.2	631.81	5	635.00	633.00	-0.8	31,733	0.00%
2022/02/08	6.4	635.72	0	0.00	628.00	6.4	31,787	0.02%
2022/02/07	11.8	635.46	0	0.00	635.00	11.8	31,425	0.04%
2022/01/26	9.6	637.69	0.1	640.83	636.00	9.5	30,649	0.03%
2022/01/25	16.8	640.18	0.2	643.03	641.00	16.6	30,403	0.05%
2022/01/24	3.2	642.64	15.2	643.76	653.00	-12	29,800	-0.04%
2022/01/21	9.4	640.68	6.3	641.00	641.00	3.2	29,444	0.01%
2022/01/20	2.3	649.30	0	656.00	651.00	2.3	28,894	0.01%
2022/01/19	4.3	654.97	4.5	654.73	654.00	-0.2	28,369	0.00%
2022/01/18	11.4	671.65	2.3	672.04	662.00	9.2	28,030	0.03%
2022/01/17	2.2	682.00	18.9	685.85	683.00	-16.6	27,585	-0.06%
2022/01/14	9.2	667.88	41.1	669.97	672.00	-31.9	26,825	-0.12%
2022/01/13	9.2	658.56	4.8	660.37	661.00	4.4	25,511	0.02%
2022/01/12	4.1	652.52	7.6	654.71	660.00	-3.5	25,150	-0.01%
2022/01/11	0.4	644.28	4.6	646.26	651.00	-4.1	24,793	-0.02%
2022/01/10	2.4	639.87	2.8	634.25	643.00	-0.3	24,559	0.00%
2022/01/07	8.8	637.12	7.4	639.92	634.00	1.5	24,807	0.01%
2022/01/06	13.3	639.41	3.4	641.18	644.00	9.9	24,402	0.04%
2022/01/05	25.7	659.45	10.6	654.73	650.00	15.2	23,830	0.06%
2022/01/04	11.3	646.70	42.4	650.11	656.00	-31	23,113	-0.13%
2022/01/03	1.5	620.92	35.4	627.31	631.00	-33.8	22,096	-0.15%
2021/12/30	5	618.78	5	618.20	615.00	0	21,411	0.00%
2021/12/29	2	616.00	5	616.45	616.00	-3	21,625	-0.01%
2021/12/28	0	0.00	31.5	612.75	615.00	-31.5	21,780	-0.14%
2021/12/27	0	0.00	1.5	607.92	606.00	-1.5	21,565	-0.01%
2021/12/24	0	604.67	2	607.49	604.00	-2	21,905	-0.01%
2021/12/23	0	0.00	2.7	606.07	606.00	-2.7	22,229	-0.01%
2021/12/22	3	599.00	2	599.50	600.00	1	22,772	0.00%
2021/12/21	3.2	596.74	0	0.00	597.00	3.2	22,887	0.01%
2021/12/20	7.1	598.60	1	599.00	598.00	6.1	22,928	0.03%
2021/12/17	0	0.00	1.1	606.63	607.00	-1.1	22,850	0.00%
2021/12/16	0	0.00	5	604.20	605.00	-5	22,810	-0.02%
2021/12/15	7.3	598.04	0.2	600.96	600.00	7.2	23,123	0.03%
2021/12/14	12.3	597.87	1	599.00	599.00	11.3	23,438	0.05%
2021/12/13	0	604.00	5.4	608.85	601.00	-5.4	23,437	-0.02%
2021/12/09	1	602.00	2	605.00	608.00	-1	23,598	0.00%
2021/12/08	3.5	608.14	1	613.97	602.00	2.5	23,667	0.01%
2021/12/07	9.1	599.33	6	606.15	607.00	3.1	23,591	0.01%
2021/12/06	4.6	601.70	1	607.00	600.00	3.6	23,593	0.02%
2021/12/03	4	610.25	1	610.00	608.00	3	23,830	0.01%
2021/12/02	1	603.03	15.6	611.71	615.00	-14.6	23,887	-0.06%
2021/12/01	0.1	596.08	6.2	599.39	600.00	-6.1	24,062	-0.03%
2021/11/30	6.5	595.01	24	598.00	596.00	-17.5	24,563	-0.07%
2021/11/29	0.1	594.09	0	0.00	593.00	0.1	23,931	0.00%
2021/11/26	9.5	594.92	0	596.00	596.00	9.5	24,042	0.04%
2021/11/25	2	603.01	0	602.41	603.00	2	24,477	0.01%
2021/11/24	5	604.41	2.1	606.53	603.00	2.9	24,888	0.01%
2021/11/23	2.1	613.89	0.8	611.93	612.00	1.4	24,999	0.01%
2021/11/22	2.6	617.77	1.3	617.42	615.00	1.4	25,405	0.01%
2021/11/19	0.2	618.90	8.4	618.75	618.00	-8.2	25,525	-0.03%
2021/11/18	0	0.00	2.2	609.96	613.00	-2.2	25,347	-0.01%
2021/11/17	1.1	610.77	1	609.98	610.00	0.1	25,574	0.00%
2021/11/16	0.1	610.00	0	608.38	610.00	0.1	26,005	0.00%
2021/11/15	0.3	608.98	0.2	609.00	608.00	0.1	26,303	0.00%
2021/11/12	1.2	603.13	2	609.96	604.00	-0.9	26,772	0.00%
2021/11/11	0	603.00	3.8	604.85	606.00	-3.7	27,033	-0.01%
2021/11/10	0.6	608.97	2	610.48	612.00	-1.4	27,047	-0.01%
2021/11/09	0	610.00	5.1	612.59	611.00	-5.1	27,155	-0.02%
2021/11/08	1.1	599.09	3.3	600.00	602.00	-2.2	26,754	-0.01%
2021/11/05	0.1	595.19	8.4	597.17	600.00	-8.2	26,758	-0.03%
2021/11/04	3.3	586.03	0	592.00	587.00	3.3	26,490	0.01%
2021/11/03	0.1	592.00	0.2	593.00	592.00	-0.1	26,481	0.00%
2021/11/02	0.1	591.09	0	0.00	592.00	0.1	26,538	0.00%
2021/11/01	0	590.58	1	590.02	590.00	-1	26,537	0.00%
2021/10/29	3.1	590.03	0	0.00	590.00	3.1	26,607	0.01%
2021/10/28	0	593.00	0	0.00	595.00	0	26,557	0.00%
2021/10/27	0	0.00	1	596.00	599.00	-1	26,672	0.00%
2021/10/26	1	595.00	5.1	598.96	599.00	-4.1	26,739	-0.02%
2021/10/25	4	593.25	4	593.75	593.00	0	26,792	0.00%
2021/10/22	8	601.00	4.3	598.80	600.00	3.7	27,115	0.01%
2021/10/21	0	597.00	7.3	601.94	596.00	-7.3	27,178	-0.03%
2021/10/20	1.1	602.71	4.2	601.69	598.00	-3.1	27,268	-0.01%
2021/10/19	0.1	597.00	6.8	598.03	600.00	-6.7	27,250	-0.02%
2021/10/18	2.1	598.93	6.5	594.60	590.00	-4.5	27,394	-0.02%
2021/10/15	12.9	596.81	32.7	595.71	600.00	-19.8	27,505	-0.07%
2021/10/14	0.6	575.79	2.1	575.52	573.00	-1.5	26,875	-0.01%
2021/10/13	0.5	572.45	0	0.00	571.00	0.5	27,320	0.00%
2021/10/12	3.6	566.47	11	566.28	575.00	-7.4	27,970	-0.03%
2021/10/08	1.5	577.71	0	0.00	575.00	1.5	27,894	0.01%
2021/10/07	2.2	577.09	10	578.09	580.00	-7.8	28,229	-0.03%
2021/10/06	7.9	567.56	2	569.01	571.00	5.9	28,639	0.02%
2021/10/05	10.5	564.66	4.1	568.09	572.00	6.4	28,619	0.02%
2021/10/04	3.9	572.32	3	571.33	572.00	0.9	28,539	0.00%
2021/10/01	6.7	572.86	1	573.00	574.00	5.7	28,542	0.02%
2021/09/30	3.5	578.32	2	581.50	580.00	1.5	28,214	0.01%
2021/09/29	19.4	580.05	4	579.50	580.00	15.4	27,922	0.06%
2021/09/28	1.2	593.32	0	0.00	594.00	1.2	27,582	0.00%
2021/09/27	7	598.00	0	0.00	602.00	7	27,608	0.03%
2021/09/24	3	592.68	3	595.00	598.00	0	27,588	0.00%
2021/09/23	1.2	590.86	1.1	591.00	588.00	0.1	27,724	0.00%
2021/09/22	14	586.74	0.1	588.77	586.00	13.8	27,840	0.05%
2021/09/17	0.1	601.19	3.1	608.28	600.00	-3	27,413	-0.01%
2021/09/16	3.4	601.55	1.2	603.86	600.00	2.2	27,048	0.01%
2021/09/15	12.6	609.19	0.6	610.33	607.00	12	26,949	0.04%
2021/09/14	4	613.50	0	0.00	613.00	4	27,131	0.01%
2021/09/13	2.8	615.66	0.2	615.25	615.00	2.6	27,354	0.01%
2021/09/10	1	615.07	2.1	620.47	622.00	-1.1	27,838	0.00%
2021/09/09	4.3	612.67	3.1	612.36	619.00	1.2	28,111	0.00%
2021/09/08	3.5	617.08	12.8	622.33	619.00	-9.3	28,180	-0.03%
2021/09/07	3.7	625.61	3.3	625.37	623.00	0.4	27,980	0.00%
2021/09/06	7.1	628.76	90.4	628.73	631.00	-83.3	27,971	-0.30%
2021/09/03	7.1	618.93	28.7	618.06	620.00	-21.6	27,449	-0.08%
2021/09/02	10.1	611.69	3.1	613.86	607.00	7	27,066	0.03%
2021/09/01	5.1	611.58	4.1	612.41	613.00	1.1	26,999	0.00%
2021/08/31	6	603.16	17.5	606.80	614.00	-11.4	26,721	-0.04%
2021/08/30	1	600.00	15.3	602.88	605.00	-14.3	26,128	-0.05%
2021/08/27	0	0.00	10.9	597.89	599.00	-10.9	25,782	-0.04%
2021/08/26	6	593.50	21.9	597.64	594.00	-15.9	25,682	-0.06%
2021/08/25	0.1	581.78	27.3	579.45	585.00	-27.2	25,316	-0.11%
2021/08/24	1.6	572.02	15	573.87	572.00	-13.4	25,155	-0.05%
2021/08/23	1.4	569.11	5.6	567.54	566.00	-4.2	25,251	-0.02%
2021/08/20	9.3	556.08	4.4	557.69	552.00	4.8	25,175	0.02%
2021/08/19	26.5	563.76	0	569.00	559.00	26.5	25,451	0.10%
2021/08/18	18.5	569.83	2	573.00	574.00	16.5	25,116	0.07%
2021/08/17	1.2	580.05	13	580.31	580.00	-11.8	24,938	-0.05%
2021/08/16	2.3	580.46	1.5	583.65	584.00	0.8	24,674	0.00%
2021/08/13	16.5	579.96	4	579.50	581.00	12.5	24,808	0.05%
2021/08/12	5.3	585.03	0	0.00	586.00	5.3	24,928	0.02%
2021/08/11	6.1	586.17	1.6	585.50	590.00	4.5	25,152	0.02%
2021/08/10	1.1	590.05	2	591.49	591.00	-1	25,546	0.00%
2021/08/09	1.1	587.80	1	595.00	595.00	0.1	26,196	0.00%
2021/08/06	1	590.97	5	592.00	591.00	-4	26,530	-0.02%
2021/08/05	1	594.04	2	597.49	596.00	-1	27,414	0.00%
2021/08/04	4	596.00	9.4	596.23	596.00	-5.4	29,354	-0.02%
2021/08/03	2	591.99	14	592.17	594.00	-11.9	30,002	-0.04%
2021/08/02	0	582.00	10.4	583.65	590.00	-10.4	29,962	-0.03%
2021/07/30	2.2	579.18	6.1	580.01	580.00	-3.9	30,038	-0.01%
2021/07/29	0.6	580.09	1	583.00	583.00	-0.4	30,233	0.00%
2021/07/28	9	574.99	2.6	575.84	579.00	6.4	30,333	0.02%
2021/07/27	12.3	580.22	0	581.00	580.00	12.3	30,401	0.04%
2021/07/26	5.5	581.77	2.1	588.70	580.00	3.4	30,799	0.01%
2021/07/23	3.4	585.51	1	592.00	585.00	2.4	30,969	0.01%
2021/07/22	0	591.41	3.2	591.94	591.00	-3.2	31,114	-0.01%
2021/07/21	6.3	580.99	1.8	583.98	585.00	4.5	31,118	0.01%
2021/07/20	16.5	581.12	5	581.40	581.00	11.5	31,202	0.04%
2021/07/19	29.6	581.04	9.1	582.59	582.00	20.6	31,407	0.07%
2021/07/16	25.1	591.32	3.9	591.49	589.00	21.2	31,294	0.07%
2021/07/15	8.3	612.89	4.9	610.42	614.00	3.4	30,968	0.01%
2021/07/14	5.1	611.54	7.9	611.86	613.00	-2.8	31,179	-0.01%
2021/07/13	3	604.99	15.9	602.88	607.00	-12.9	30,943	-0.04%
2021/07/12	1	593.98	11.4	594.63	593.00	-10.4	30,876	-0.03%
2021/07/09	13.1	582.64	0.1	583.74	584.00	13	30,911	0.04%
2021/07/08	6.6	590.58	0.3	590.03	588.00	6.3	30,928	0.02%
2021/07/07	0.1	590.52	0.1	591.08	594.00	-0.1	31,008	0.00%
2021/07/06	3	590.33	0.1	593.00	592.00	2.9	31,101	0.01%
2021/07/05	0	0.00	1.5	595.30	591.00	-1.5	31,340	0.00%
2021/07/02	2.3	588.15	2.1	589.02	588.00	0.2	31,258	0.00%
2021/07/01	2.2	592.90	3.3	593.27	593.00	-1.1	31,362	0.00%
2021/06/30	1	595.01	3.1	598.58	595.00	-2.1	31,667	-0.01%
2021/06/29	0	593.42	6.8	595.61	595.00	-6.8	31,970	-0.02%
2021/06/28	1.5	588.00	0.1	588.00	590.00	1.4	32,137	0.00%
2021/06/25	1	591.96	3.1	594.33	591.00	-2	32,438	-0.01%
2021/06/24	4.1	591.98	1.1	588.37	590.00	3	32,754	0.01%
2021/06/23	0.1	586.99	12.3	590.39	595.00	-12.2	33,092	-0.04%
2021/06/22	9.1	581.25	1.2	581.20	578.00	7.9	33,647	0.02%
2021/06/21	18.5	586.36	0.3	585.00	583.00	18.2	34,968	0.05%
2021/06/18	1.1	603.00	0.4	603.50	603.00	0.7	34,720	0.00%
2021/06/17	1.2	600.12	2.1	603.48	606.00	-0.9	34,743	0.00%
2021/06/16	8.2	605.02	4.3	606.94	605.00	4	35,540	0.01%
2021/06/15	0.1	607.83	3.6	607.68	609.00	-3.5	35,598	-0.01%
2021/06/11	1.3	601.59	2.1	601.95	602.00	-0.8	35,823	0.00%
2021/06/10	0	596.25	5.4	594.80	599.00	-5.4	36,035	-0.01%
2021/06/09	4	584.64	0	0.00	586.00	4	36,016	0.01%
2021/06/08	0.1	591.27	0	0.00	589.00	0.1	36,234	0.00%
2021/06/07	2.2	590.85	0.2	588.22	592.00	2	36,918	0.01%
2021/06/04	1.1	592.12	1.1	592.18	595.00	0	37,301	0.00%
2021/06/03	1.1	598.82	2.3	599.54	596.00	-1.2	38,183	0.00%
2021/06/02	12.1	594.13	3.7	596.27	595.00	8.4	38,551	0.02%
2021/06/01	2.8	596.45	4.5	597.19	598.00	-1.8	39,517	0.00%
2021/05/31	3.2	594.31	4.1	595.22	597.00	-1	40,346	0.00%
2021/05/28	0	589.00	16.3	589.86	590.00	-16.2	40,639	-0.04%
2021/05/27	6.6	575.76	0	0.00	582.00	6.6	41,053	0.02%
2021/05/26	2	582.51	1.1	586.82	585.00	0.9	41,879	0.00%
2021/05/25	0.1	578.00	7.2	581.52	583.00	-7.1	42,287	-0.02%
2021/05/24	1.6	569.75	4.1	570.27	568.00	-2.5	42,837	-0.01%
2021/05/21	0.3	572.62	5.6	572.96	573.00	-5.3	43,410	-0.01%
2021/05/20	4.3	563.80	4.2	565.81	567.00	0.1	43,561	0.00%
2021/05/19	8.6	567.83	1.2	566.46	567.00	7.4	43,903	0.02%
2021/05/18	5.4	566.42	11	562.09	572.00	-5.7	44,304	-0.01%
2021/05/17	4.2	548.57	8.2	547.11	549.00	-3.9	45,369	-0.01%
2021/05/14	2.8	555.48	23.2	555.81	557.00	-20.4	45,319	-0.04%
2021/05/13	80.1	547.83	18.5	548.67	547.00	61.6	45,467	0.14%
2021/05/12	34.5	550.60	22.9	552.61	560.00	11.7	45,166	0.03%
2021/05/11	23.7	574.39	4.6	573.79	571.00	19.1	44,280	0.04%
2021/05/10	3.4	590.94	5.1	591.16	589.00	-1.7	44,416	0.00%
2021/05/07	1	597.97	5.5	596.04	599.00	-4.5	45,584	-0.01%
2021/05/06	7	584.09	2.1	584.24	587.00	4.9	46,722	0.01%
2021/05/05	6.8	586.78	4.1	587.78	585.00	2.7	47,208	0.01%
2021/05/04	6.6	587.02	12.2	586.13	591.00	-5.6	48,387	-0.01%
2021/05/03	14.5	591.31	0.6	592.00	588.00	13.9	49,264	0.03%
2021/04/29	2.4	601.57	6.9	604.92	600.00	-4.5	50,651	-0.01%
2021/04/28	5.5	603.53	0.5	603.67	602.00	5.1	51,603	0.01%
2021/04/27	2.4	608.82	1.6	609.25	610.00	0.8	52,569	0.00%
2021/04/26	0.5	604.43	7.6	607.69	610.00	-7.1	52,974	-0.01%
2021/04/23	0.1	598.57	11.1	597.91	602.00	-11	53,221	-0.02%
2021/04/22	8.6	593.97	13.3	594.60	591.00	-4.7	54,289	-0.01%
2021/04/21	9.1	595.21	1.4	595.26	592.00	7.7	54,977	0.01%
2021/04/20	6.8	598.54	3.8	600.76	602.00	3	55,381	0.01%
2021/04/19	3.2	603.60	2.6	603.42	603.00	0.6	55,639	0.00%
2021/04/16	18.2	606.69	1.8	605.84	610.00	16.4	56,050	0.03%
2021/04/15	102	608.68	4.5	615.49	619.00	97.5	56,233	0.17%	大買/
2021/04/14	13.4	604.33	1.4	608.39	612.00	12.1	56,528	0.02%
2021/04/13	2.1	608.38	2.8	608.55	605.00	-0.7	56,911	0.00%
2021/04/12	40.2	605.75	5	611.36	605.00	35.2	57,051	0.06%
2021/04/09	0.3	611.04	4.2	612.38	610.00	-3.9	57,321	-0.01%
2021/04/08	3.2	606.44	24.6	610.02	613.00	-21.4	57,365	-0.04%
2021/04/07	0.3	609.69	26	609.46	610.00	-25.7	57,737	-0.04%
2021/04/06	1.5	611.26	10.3	610.68	610.00	-8.9	57,660	-0.02%
2021/04/01	0.3	600.36	17.1	597.72	602.00	-16.8	57,368	-0.03%
2021/03/31	12.9	588.75	5.1	590.00	587.00	7.8	56,856	0.01%
2021/03/30	6.5	595.25	2.3	596.54	597.00	4.2	56,461	0.01%
2021/03/29	2.8	597.95	17.2	598.42	599.00	-14.4	56,211	-0.03%
2021/03/26	13.3	588.40	13	584.94	590.00	0.3	55,953	0.00%
2021/03/25	29.9	572.86	13.8	573.35	575.00	16.1	55,920	0.03%
2021/03/24	82	576.64	40.4	577.40	576.00	41.6	55,457	0.08%
2021/03/23	0.7	598.29	1.1	597.09	594.00	-0.4	54,309	0.00%
2021/03/22	9.1	590.53	4.1	594.54	593.00	5.1	54,686	0.01%
2021/03/19	12.8	593.59	2	594.50	591.00	10.8	54,782	0.02%
2021/03/18	5.3	605.18	1	603.00	602.00	4.3	54,107	0.01%
2021/03/17	5.5	606.34	7.2	607.37	604.00	-1.7	54,378	0.00%
2021/03/16	18.6	609.61	2.1	610.06	613.00	16.5	54,428	0.03%
2021/03/15	12.1	611.00	3	610.33	611.00	9.1	54,533	0.02%
2021/03/12	1.2	611.40	13	616.84	614.00	-11.8	54,756	-0.02%
2021/03/11	5.1	602.88	11.5	606.13	609.00	-6.4	54,940	-0.01%
2021/03/10	633.6	596.84	632.3	596.53	597.00	1.4	54,886	0.00%	大買/大賣/
2021/03/09	322.6	587.19	312.1	591.91	595.00	10.5	54,812	0.02%	大買/大賣/
2021/03/08	7.5	603.74	3.1	603.36	598.00	4.5	54,509	0.01%
2021/03/05	129.3	589.14	118	599.82	601.00	11.2	54,407	0.02%	大買/大賣/
2021/03/04	91.1	603.72	0.1	608.00	601.00	91	55,072	0.17%
2021/03/03	2.6	611.61	6	612.68	622.00	-3.4	54,495	-0.01%
2021/03/02	26.6	618.15	3	614.40	609.00	23.6	54,173	0.04%
2021/02/26	124.2	611.87	6.3	614.52	606.00	118	53,964	0.22%	大買/鉅額交易
2021/02/25	21	632.27	19.7	633.26	635.00	1.3	52,692	0.00%
2021/02/24	32.9	628.70	7.1	630.29	625.00	25.8	52,607	0.05%
2021/02/23	25.5	639.93	7.1	638.18	641.00	18.4	52,044	0.04%
2021/02/22	6.4	654.70	1.2	659.13	650.00	5.2	51,947	0.01%
2021/02/19	11.5	651.44	3.2	653.66	652.00	8.3	52,176	0.02%
2021/02/18	9.5	658.21	4.1	661.48	660.00	5.4	52,545	0.01%
2021/02/17	15.4	662.55	22.7	663.80	663.00	-7.4	53,026	-0.01%
2021/02/05	8.3	634.26	27.3	635.41	632.00	-18.9	51,751	-0.04%
2021/02/04	19.3	627.00	23.2	624.95	627.00	-3.9	51,532	-0.01%
2021/02/03	16.3	637.85	41.1	632.33	630.00	-24.8	51,372	-0.05%
2021/02/02	27.5	629.51	16	632.57	632.00	11.5	51,141	0.02%
2021/02/01	31.3	601.37	44.6	592.95	611.00	-13.3	50,489	-0.03%
2021/01/29	46.6	602.39	7.2	602.12	591.00	39.4	49,869	0.08%
2021/01/28	38.2	601.95	82.3	601.97	601.00	-44	48,943	-0.09%
2021/01/27	14.4	620.79	9.1	619.00	615.00	5.3	47,962	0.01%
2021/01/26	56.2	623.49	25.7	618.81	617.00	30.5	47,470	0.06%
2021/01/25	30.3	634.50	42.1	640.56	633.00	-11.9	46,362	-0.03%
2021/01/22	101.4	655.42	14.3	655.60	649.00	87.1	45,606	0.19%	大買/
2021/01/21	32.8	660.64	12.5	668.07	673.00	20.4	44,212	0.05%
2021/01/20	19.5	641.90	21.8	641.68	647.00	-2.3	43,140	-0.01%
2021/01/19	3.3	617.06	14.2	622.04	627.00	-10.9	42,109	-0.03%
2021/01/18	24.5	600.36	6.6	603.99	607.00	17.9	41,518	0.04%
2021/01/15	20.2	613.01	17.1	611.72	601.00	3.2	41,069	0.01%
2021/01/14	33.8	592.75	2	591.50	592.00	31.8	39,930	0.08%
2021/01/13	13.4	598.53	22.2	599.36	605.00	-8.8	39,145	-0.02%
2021/01/12	16.6	589.13	16.1	588.65	591.00	0.5	38,521	0.00%
2021/01/11	13.4	577.52	3.2	578.70	584.00	10.1	38,259	0.03%
2021/01/08	5.8	577.02	11.2	579.11	580.00	-5.4	38,224	-0.01%
2021/01/07	22.6	565.50	16.8	559.21	565.00	5.8	38,028	0.02%
2021/01/06	6.2	549.15	7.1	551.14	549.00	-0.8	37,855	0.00%
2021/01/05	20.1	537.45	5	540.43	542.00	15	37,732	0.04%
2021/01/04	3	537.01	3.4	533.54	536.00	-0.4	38,236	0.00%
2020/12/31	9	526.22	4.8	526.87	530.00	4.3	38,602	0.01%
2020/12/30	3	518.67	5.1	520.94	525.00	-2.1	38,818	-0.01%
2020/12/29	5.5	515.00	0.1	514.61	515.00	5.4	38,642	0.01%
2020/12/28	3.1	513.68	3.6	513.85	515.00	-0.5	38,859	0.00%
2020/12/25	1.1	513.96	2	512.00	511.00	-0.9	38,996	0.00%
2020/12/24	0	511.00	2	509.50	510.00	-2	39,326	-0.01%
2020/12/23	0.1	509.93	0	510.00	509.00	0	39,646	0.00%
2020/12/22	14.3	509.30	0	0.00	509.00	14.3	39,989	0.04%
2020/12/21	1.4	509.77	4.2	514.23	516.00	-2.8	40,943	-0.01%
2020/12/18	3.1	508.43	1.3	510.78	510.00	1.8	41,123	0.00%
2020/12/17	16.8	508.60	1.1	509.29	508.00	15.7	41,059	0.04%
2020/12/16	4.9	512.92	17	513.94	512.00	-12.1	41,077	-0.03%
2020/12/15	20.2	506.31	0.2	509.37	504.00	20	41,083	0.05%
2020/12/14	14.8	509.54	18.3	510.92	508.00	-3.5	41,120	-0.01%
2020/12/11	11.8	510.70	14.6	507.66	516.00	-2.9	41,686	-0.01%
2020/12/10	20.3	512.20	4	512.50	512.00	16.3	41,575	0.04%
2020/12/09	9.8	521.73	3.1	522.91	520.00	6.7	41,518	0.02%
2020/12/08	24.4	522.93	28	515.72	524.00	-3.6	41,368	-0.01%
2020/12/07	29.3	510.10	3	508.03	514.00	26.3	41,273	0.06%
2020/12/04	3.3	504.82	9.5	501.18	503.00	-6.3	41,210	-0.02%
2020/12/03	6.1	498.00	2.8	499.18	497.00	3.3	40,753	0.01%
2020/12/02	4.4	495.59	2	498.97	499.00	2.3	40,690	0.01%
2020/12/01	4.2	486.09	5.1	488.56	490.00	-0.9	40,613	0.00%
2020/11/30	45.7	489.44	21.5	486.14	480.50	24.1	40,578	0.06%
2020/11/27	2.6	488.68	0	492.00	489.00	2.6	39,162	0.01%
2020/11/26	1	489.57	0	0.00	489.00	1	39,236	0.00%
2020/11/25	6.8	490.37	1	494.50	487.00	5.8	40,109	0.01%
2020/11/24	24.2	495.09	4	493.63	492.00	20.2	40,365	0.05%
2020/11/23	3.4	494.27	5.3	497.05	496.50	-1.9	40,657	0.00%
2020/11/20	9.5	488.32	51.8	488.03	488.00	-42.3	40,675	-0.10%
2020/11/19	35.2	491.42	1.7	495.86	490.00	33.5	40,736	0.08%
2020/11/18	34.7	492.02	10.1	494.14	497.00	24.6	40,806	0.06%
2020/11/17	21.3	493.07	40.3	499.91	485.50	-19	40,662	-0.05%
2020/11/16	29.7	471.71	30	475.05	484.00	-0.3	40,705	0.00%
2020/11/13	1.1	457.18	3	460.17	462.00	-1.9	39,864	0.00%
2020/11/12	4.6	460.13	6.3	461.22	458.00	-1.7	40,040	0.00%
2020/11/11	3.4	452.41	5.5	453.10	457.00	-2.1	39,939	-0.01%
2020/11/10	14.3	450.91	0	0.00	451.00	14.3	39,717	0.04%
2020/11/09	13.4	456.77	9.4	457.76	458.50	4	39,875	0.01%
2020/11/06	3.2	453.35	2.2	452.34	452.50	1	40,088	0.00%
2020/11/05	6.2	446.68	11.8	449.54	451.00	-5.6	40,159	-0.01%
2020/11/04	7.8	447.42	30.7	447.68	450.00	-22.9	40,178	-0.06%
2020/11/03	2.1	441.31	5.6	440.08	441.00	-3.5	40,162	-0.01%
2020/11/02	2.3	430.61	4.1	431.11	435.50	-1.8	40,339	0.00%
2020/10/30	11.6	433.79	4	436.13	432.00	7.6	40,567	0.02%
2020/10/29	30.1	437.23	6	436.51	437.00	24.1	40,460	0.06%
2020/10/28	17	444.33	1	444.00	444.00	16	41,043	0.04%
2020/10/27	2.6	446.46	1	447.50	447.00	1.6	41,462	0.00%
2020/10/26	3.3	451.66	0	0.00	450.00	3.3	42,280	0.01%
2020/10/23	1.1	452.63	2	456.25	452.00	-0.9	43,453	0.00%
2020/10/22	2	450.50	0	0.00	455.00	2	45,906	0.00%
2020/10/21	1.1	454.47	3.2	453.68	453.00	-2.1	47,165	0.00%
2020/10/20	3	451.00	2	455.50	451.00	1	48,141	0.00%
2020/10/19	5	454.00	7	455.51	457.50	-2	48,474	0.00%
2020/10/16	7.3	450.50	8	452.00	449.00	-0.7	48,628	0.00%
2020/10/15	9	452.22	1	451.00	453.00	8	48,917	0.02%
2020/10/14	7.1	458.72	24	457.98	459.00	-16.9	48,833	-0.03%
2020/10/13	2	463.75	8.1	461.01	462.00	-6.1	49,248	-0.01%
2020/10/12	2	459.50	7	458.43	460.00	-5	49,622	-0.01%
2020/10/08	5.2	450.38	17	451.41	453.00	-11.8	49,767	-0.02%
2020/10/07	3	436.00	2.3	443.06	443.00	0.7	49,781	0.00%
2020/10/06	16	439.28	10	439.80	439.50	6	49,865	0.01%
2020/10/05	5	435.09	7	436.21	432.50	-2	50,282	0.00%
2020/09/30	1.1	432.64	3	433.67	433.00	-1.9	50,324	0.00%
2020/09/29	5.2	430.07	5	433.00	431.00	0.2	50,380	0.00%
2020/09/28	4	426.88	6.7	429.63	431.50	-2.7	50,826	-0.01%
2020/09/25	24.1	425.01	17	425.32	424.00	7.1	51,210	0.01%
2020/09/24	36.2	425.19	10	425.15	423.00	26.2	51,452	0.05%
2020/09/23	8.1	434.45	2	435.00	433.50	6.1	50,700	0.01%
2020/09/22	5.1	436.93	3.1	439.48	437.00	2	50,432	0.00%
2020/09/21	11	442.32	11	443.95	440.00	0	50,647	0.00%
2020/09/18	5	447.60	2	446.50	444.00	3	50,933	0.01%
2020/09/17	3	449.50	22	452.48	448.50	-19	50,962	-0.04%
2020/09/16	4	459.25	34	458.91	458.00	-30	50,951	-0.06%
2020/09/15	9	443.00	7	445.43	445.00	2	50,504	0.00%
2020/09/14	43	440.95	14.2	440.65	441.00	28.8	50,656	0.06%
2020/09/11	2	433.75	4.1	435.52	436.50	-2.1	50,490	0.00%
2020/09/10	14	434.14	7	433.07	435.00	7	50,494	0.01%
2020/09/09	8	424.13	25	425.14	427.00	-17	50,519	-0.03%
2020/09/08	21	430.93	3.1	430.53	431.00	18	50,694	0.04%
2020/09/07	16.1	427.81	60	429.83	426.00	-43.9	51,064	-0.09%
2020/09/04	69.1	427.80	2	428.50	429.00	67.1	51,367	0.13%
2020/09/03	3	434.67	18	438.56	436.00	-15	51,266	-0.03%
2020/09/02	15	434.60	104	433.87	433.00	-89	51,290	-0.17%	大賣/
2020/09/01	2	430.78	11	429.55	435.00	-9	51,547	-0.02%
2020/08/31	44.3	435.44	2	434.00	426.50	42.3	51,639	0.08%
2020/08/28	31	435.63	0	0.00	435.00	31	51,059	0.06%
2020/08/27	17	446.21	54	449.32	444.00	-37	51,199	-0.07%
2020/08/26	16	439.29	11	438.68	442.00	5	50,729	0.01%
2020/08/25	2.1	431.11	9	434.56	434.50	-7	50,673	-0.01%
2020/08/24	5	429.10	10.5	431.10	428.00	-5.5	51,403	-0.01%
2020/08/21	40.1	422.26	10	423.00	424.50	30.1	51,070	0.06%
2020/08/20	38.1	418.34	11	410.52	415.00	27.1	50,767	0.05%
2020/08/19	42.2	430.87	1	434.00	427.50	41.2	50,082	0.08%
2020/08/18	7.3	435.10	4	435.25	433.00	3.3	50,005	0.01%
2020/08/17	12.2	434.10	7.9	432.04	435.00	4.3	49,980	0.01%
2020/08/14	2.3	424.87	3	425.67	427.00	-0.7	49,928	0.00%
2020/08/13	2.1	426.64	11	426.68	429.00	-8.9	50,082	-0.02%
2020/08/12	27	420.54	5	420.40	419.00	22	50,197	0.04%
2020/08/11	22.5	431.29	2	434.00	429.00	20.5	50,744	0.04%
2020/08/10	8.1	433.97	21	436.52	435.50	-12.9	50,878	-0.03%
2020/08/07	6.1	429.75	12	433.04	433.00	-5.9	50,848	-0.01%
2020/08/06	1	436.00	14.8	435.25	435.00	-13.8	50,674	-0.03%
2020/08/05	12	430.29	30.1	426.01	429.00	-18.1	50,858	-0.04%
2020/08/04	23	422.72	4	423.00	425.50	19	50,551	0.04%
2020/08/03	406	416.70	362	416.10	416.00	44	50,403	0.09%	大買/大賣/
2020/07/31	13	427.70	6	428.50	425.50	7	49,593	0.01%
2020/07/30	52.1	434.16	4	435.13	434.00	48.1	49,333	0.10%
2020/07/29	327.1	423.87	6.7	426.48	422.00	320.4	48,572	0.66%	大買/鉅額交易
2020/07/28	375.5	433.95	79.9	455.82	435.00	295.5	48,340	0.61%	大買/鉅額交易
2020/07/27	39.1	423.00	741	421.63	424.50	-702	46,492	-1.51%	大賣/鉅額交易
2020/07/24	58	390.41	16	388.47	386.00	42	45,576	0.09%
2020/07/23	3.1	380.89	42.1	381.25	381.50	-39	44,756	-0.09%
2020/07/22	10	383.30	33.2	384.41	384.00	-23.2	44,645	-0.05%
2020/07/21	58.4	383.31	56.2	376.33	383.00	2.2	44,350	0.00%
2020/07/20	1.1	369.78	7.2	366.16	366.00	-6.1	43,940	-0.01%
2020/07/17	41	366.98	13.1	363.88	367.00	27.9	43,931	0.06%
2020/07/16	35	357.20	22	355.84	357.50	13	43,861	0.03%
2020/07/15	20	367.20	61	367.32	363.00	-41	43,415	-0.09%
2020/07/14	24	359.29	12.1	359.92	363.50	11.9	44,130	0.03%
2020/07/13	35.1	353.30	16.1	352.69	354.50	19.1	43,900	0.04%
2020/07/10	4.1	349.35	47	349.64	348.50	-42.9	44,021	-0.10%
2020/07/09	12	345.04	7	345.14	345.00	5	43,822	0.01%
2020/07/08	21.3	341.28	6.1	341.66	341.00	15.2	43,601	0.03%
2020/07/07	19	342.26	38.4	341.02	338.50	-19.4	43,544	-0.04%
2020/07/06	15	333.50	12	335.88	338.00	3	43,022	0.01%
2020/07/03	2	329.75	32.1	328.84	329.50	-30.1	42,699	-0.07%
2020/07/02	0	0.00	13	320.65	322.00	-13	42,624	-0.03%
2020/07/01	0	0.00	29	316.91	317.50	-29	42,988	-0.07%
2020/06/30	4	311.63	1.1	312.58	313.00	2.9	43,237	0.01%
2020/06/29	23	312.13	2	311.00	312.00	21	43,234	0.05%
2020/06/24	17	318.56	1	319.00	317.50	16	43,110	0.04%
2020/06/23	1	313.00	1	316.00	315.00	0	43,353	0.00%
2020/06/22	12.2	313.96	2.4	314.42	312.00	9.7	43,544	0.02%
2020/06/19	9	313.33	0	0.00	314.50	9	44,245	0.02%
2020/06/18	2	313.50	2	313.50	314.50	0	44,808	0.00%
2020/06/17	5	315.00	1	313.50	315.00	4	45,596	0.01%
2020/06/16	1.3	315.22	5	315.80	315.00	-3.7	47,647	-0.01%
2020/06/15	50.1	312.54	21	312.86	309.50	29.1	49,714	0.06%
2020/06/12	28	314.84	12	315.08	316.00	16	50,819	0.03%
2020/06/11	5.2	325.02	16	320.91	320.50	-10.8	52,072	-0.02%
2020/06/10	22.2	322.43	11	320.14	322.50	11.2	52,966	0.02%
2020/06/09	8	316.38	8	317.31	319.00	0	54,797	0.00%
2020/06/08	9	317.11	34.1	316.21	318.00	-25.1	56,080	-0.04%
2020/06/05	2.2	309.26	37	310.05	311.50	-34.8	56,277	-0.06%
2020/06/04	5.1	304.92	20	305.18	306.00	-14.9	56,760	-0.03%
2020/06/03	18	299.97	28	299.77	301.00	-10	57,448	-0.02%
2020/06/02	1	297.00	0	0.00	296.50	1	57,219	0.00%
2020/06/01	0	0.00	5	295.80	295.50	-5	57,437	-0.01%
2020/05/29	10	290.70	0	0.00	292.00	10	57,556	0.02%
2020/05/28	17	294.26	17	296.97	294.00	0	57,055	0.00%
2020/05/26	0.1	296.00	7	295.93	295.50	-6.9	58,540	-0.01%
2020/05/25	9.1	290.10	5.1	291.02	292.00	4.1	58,984	0.01%
2020/05/22	19	292.34	0	0.00	292.00	19	59,140	0.03%
2020/05/21	4	296.50	3	297.17	297.50	1	59,165	0.00%
2020/05/20	0.6	294.50	4.1	293.04	294.00	-3.5	59,029	-0.01%
2020/05/19	2.1	292.29	2	292.00	291.50	0.1	58,934	0.00%
2020/05/18	34	291.22	18	290.95	290.00	16	58,727	0.03%
2020/05/15	2	297.25	9	297.39	298.00	-7	58,342	-0.01%
2020/05/14	21.2	293.40	0	0.00	293.00	21.2	57,899	0.04%
2020/05/13	0	298.00	3	296.50	297.00	-3	57,612	-0.01%
2020/05/12	22	296.41	0	0.00	295.00	22	57,555	0.04%
2020/05/11	5.3	300.49	9	299.56	301.00	-3.7	57,315	-0.01%
2020/05/08	13	298.77	0	0.00	297.50	13	57,295	0.02%
2020/05/07	1	298.00	4	297.75	297.50	-3	57,269	-0.01%
2020/05/06	5	294.40	2	295.25	296.00	3	57,288	0.01%
2020/05/05	13	296.27	4	296.38	295.50	9	57,205	0.02%
2020/05/04	30.1	295.34	10	294.50	295.00	20.1	57,424	0.04%
2020/04/30	2	303.00	11	303.64	304.50	-9	57,096	-0.02%
2020/04/29	2	301.00	3	299.50	299.00	-1	57,168	0.00%
2020/04/28	29.2	295.92	5	296.30	296.50	24.2	57,474	0.04%
2020/04/27	0.1	300.00	4	298.13	298.00	-3.9	58,939	-0.01%
2020/04/24	4	294.63	1	294.54	294.00	3	58,841	0.01%
2020/04/23	4	296.38	2	296.75	295.50	2	59,274	0.00%
2020/04/22	7	291.50	3	293.00	294.00	4	59,536	0.01%
2020/04/21	24	298.04	12	296.42	295.00	12	59,623	0.02%
2020/04/20	8.1	304.75	0.1	305.00	304.00	8	59,103	0.01%
2020/04/17	16	304.09	26.2	303.58	306.50	-10.2	58,925	-0.02%
2020/04/16	6.2	286.75	3	286.50	286.50	3.2	57,438	0.01%
2020/04/15	8.1	286.95	13	287.12	287.50	-5	57,166	-0.01%
2020/04/14	2	282.75	11	284.59	285.00	-9	56,872	-0.02%
2020/04/13	3	278.83	2	280.75	278.50	1	56,906	0.00%
2020/04/10	9	279.56	2	279.25	279.50	7	57,291	0.01%
2020/04/09	10	285.45	15	284.97	283.00	-5	57,534	-0.01%
2020/04/08	10	284.55	6	285.00	285.00	4	57,603	0.01%
2020/04/07	10	282.55	10	283.00	283.00	0	57,355	0.00%
2020/04/06	11.1	271.90	5	273.70	275.50	6.1	56,901	0.01%
2020/04/01	5.2	272.58	2	275.25	271.50	3.2	56,240	0.01%
2020/03/31	7	272.07	4	273.00	274.00	3	55,690	0.01%
2020/03/30	11.1	266.43	3	266.17	267.50	8.1	55,081	0.01%
2020/03/27	15.1	276.16	46	281.01	273.00	-30.9	54,487	-0.06%
2020/03/26	2.1	278.10	15	278.30	280.00	-12.9	53,785	-0.02%
2020/03/25	149	275.23	18	278.00	277.00	131	54,341	0.24%	大買/鉅額交易
2020/03/24	13.1	269.15	14.2	270.09	267.50	-1.1	53,932	0.00%
2020/03/23	17.1	257.56	4	257.25	255.00	13.1	53,228	0.02%
2020/03/20	24	260.13	41	264.35	270.00	-17	52,635	-0.03%
2020/03/19	47	244.60	64.2	246.12	248.00	-17.2	50,567	-0.03%
2020/03/18	35.2	266.75	8	267.00	260.00	27.2	48,859	0.06%
2020/03/17	30	270.02	33	269.20	268.00	-3	47,783	-0.01%
2020/03/16	43	283.70	18	282.72	276.50	25	46,285	0.05%
2020/03/13	34	276.45	16	282.31	290.00	18	44,900	0.04%
2020/03/12	34	294.75	14	294.68	294.00	20	42,791	0.05%
2020/03/11	10	305.55	14	306.11	302.00	-4	41,198	-0.01%
2020/03/10	15	303.58	24.2	304.31	307.00	-9.1	40,739	-0.02%
2020/03/09	36	307.67	8	308.69	305.50	28	39,966	0.07%
2020/03/06	26.2	316.96	1	318.50	315.00	25.2	38,915	0.06%
2020/03/05	2	325.00	9	324.28	323.00	-7	38,459	-0.02%
2020/03/04	6	318.92	9	319.72	320.50	-3	38,344	-0.01%
2020/03/03	6.1	317.18	4	318.38	317.50	2.1	37,946	0.01%
2020/03/02	10.1	309.73	9.5	310.15	311.00	0.6	37,427	0.00%
2020/02/27	13	316.81	1	317.00	316.00	12	37,785	0.03%
2020/02/26	14	317.43	2.2	318.68	318.50	11.8	37,092	0.03%
2020/02/25	3.8	322.35	13	318.81	322.00	-9.2	36,497	-0.03%
2020/02/24	8.2	320.16	0	0.00	320.00	8.2	36,363	0.02%
2020/02/21	2.2	325.32	0.1	326.00	325.00	2.1	36,043	0.01%
2020/02/20	4.1	326.38	1	328.50	325.50	3.1	36,190	0.01%
2020/02/19	6	325.17	4	324.50	326.50	2	36,052	0.01%
2020/02/18	34.3	324.45	2	322.75	322.00	32.3	35,887	0.09%
2020/02/17	3.1	331.37	20	332.50	331.50	-16.9	35,121	-0.05%
2020/02/14	5.1	335.51	1	336.00	335.00	4.1	35,159	0.01%
2020/02/13	7.1	337.82	2	336.75	335.00	5.1	35,169	0.01%
2020/02/12	0	0.00	7.1	334.80	335.00	-7.1	35,375	-0.02%
2020/02/11	1	331.00	3	331.50	331.50	-2	35,176	-0.01%
2020/02/10	3.1	324.95	1	321.70	327.50	2.1	35,189	0.01%
2020/02/07	6.1	327.77	0	0.00	328.00	6.1	35,047	0.02%
2020/02/06	1	329.50	14	330.18	332.50	-13	35,103	-0.04%
2020/02/05	15	326.47	6	327.33	327.50	9	35,363	0.03%
2020/02/04	23.1	321.89	12.1	324.10	325.00	11	35,255	0.03%
2020/02/03	17.1	314.89	32	312.78	315.00	-14.9	35,073	-0.04%
2020/01/31	9.1	321.62	5	321.40	320.00	4.1	34,623	0.01%
2020/01/30	29.2	322.00	17.3	323.79	316.50	11.9	34,194	0.03%
2020/01/20	1	333.50	0	0.00	333.00	1	32,441	0.00%
2020/01/17	110.4	333.92	90	332.72	333.00	20.4	32,276	0.06%	大買/
2020/01/16	6.1	334.21	1	334.50	334.50	5.1	31,895	0.02%
2020/01/15	30.1	340.22	0	0.00	340.00	30.1	31,453	0.10%
2020/01/14	2.3	345.57	11	345.41	346.00	-8.7	31,096	-0.03%
2020/01/13	4	340.75	12	341.25	341.50	-8	31,170	-0.03%
2020/01/10	13	338.65	2	339.00	339.50	11	31,411	0.04%
2020/01/09	2.1	335.56	13	336.38	337.50	-10.9	31,631	-0.03%
2020/01/08	5	331.50	1	327.00	329.50	4	31,778	0.01%
2020/01/07	8.1	329.77	5	329.50	329.50	3.1	31,785	0.01%
2020/01/06	13.3	332.76	1	334.00	332.00	12.2	31,715	0.04%
2020/01/03	12	340.79	2	341.00	339.50	10	31,540	0.03%
2020/01/02	2	335.00	9	337.44	339.00	-7	31,430	-0.02%
2019/12/31	6	331.83	0	0.00	331.00	6	31,193	0.02%
2019/12/30	5	336.80	0	0.00	334.50	5	31,399	0.02%
2019/12/27	3	335.83	3	337.33	338.00	0	31,572	0.00%
2019/12/26	0	0.00	5	332.50	333.00	-5	31,782	-0.02%
2019/12/25	8	332.38	2	333.00	333.00	6	32,786	0.02%
2019/12/24	3.5	333.00	1	333.50	332.00	2.5	33,269	0.01%
2019/12/23	3.1	330.80	2	333.03	334.00	1.1	33,544	0.00%
2019/12/20	14.2	330.48	7	329.93	329.00	7.2	33,452	0.02%
2019/12/19	203	339.65	1	335.00	335.00	202	32,420	0.62%	大買/鉅額交易
2019/12/18	5.1	342.65	21	342.57	344.50	-16	31,724	-0.05%
2019/12/17	23	341.44	5	343.20	345.00	18	31,795	0.06%
2019/12/16	10	336.25	0.1	338.00	336.00	9.9	31,536	0.03%
2019/12/13	4.1	340.10	9	339.61	339.00	-4.9	31,772	-0.02%
2019/12/12	2.1	332.45	6	326.92	331.50	-3.9	31,264	-0.01%
2019/12/11	1	317.50	4.1	317.29	319.00	-3.1	30,929	-0.01%
2019/12/10	1	313.00	2	314.00	313.50	-1	30,843	0.00%
2019/12/09	2.1	315.06	2	316.00	316.00	0.1	31,103	0.00%
2019/12/06	2	312.26	4	313.63	313.00	-2	31,204	-0.01%
2019/12/05	3.1	311.34	5	311.00	312.00	-2	31,196	-0.01%
2019/12/04	3	305.00	0	0.00	306.00	3	31,045	0.01%
2019/12/03	7	306.01	0	0.00	307.00	7	31,433	0.02%
2019/12/02	0	0.00	3	307.67	307.50	-3	31,397	-0.01%
2019/11/29	11	306.14	0	0.00	305.00	11	31,426	0.04%
2019/11/28	13	309.85	1	310.00	309.50	12	31,154	0.04%
2019/11/27	0.1	311.00	2	309.50	311.00	-1.9	31,422	-0.01%
2019/11/26	1	309.00	1	309.50	307.00	0	31,441	0.00%
2019/11/25	3	308.67	0	309.00	307.00	3	30,007	0.01%
2019/11/22	5	308.40	2	309.04	309.00	3	30,519	0.01%
2019/11/21	105	308.03	2.1	308.62	311.00	102.9	30,634	0.34%	大買/鉅額交易
2019/11/20	103	312.03	1	313.50	313.50	102	30,402	0.34%	大買/鉅額交易
2019/11/19	2.1	313.58	3	312.67	315.00	-0.9	30,394	0.00%
2019/11/18	121	307.03	5	310.30	311.00	116	30,206	0.38%	大買/鉅額交易
2019/11/15	1	305.50	324	305.51	307.00	-323	30,227	-1.07%	大賣/鉅額交易
2019/11/14	3	303.83	3	304.50	303.50	0	30,148	0.00%
2019/11/13	2	302.25	0	0.00	304.00	2	30,309	0.01%
2019/11/12	1	302.00	3	304.17	305.00	-2	30,466	-0.01%
2019/11/11	7.1	302.35	1.3	302.00	301.00	5.8	30,761	0.02%
2019/11/08	5	306.50	0	0.00	305.50	5	30,561	0.02%
2019/11/07	4	308.38	33	307.86	309.00	-29	30,497	-0.10%
2019/11/06	0	311.50	0.1	311.50	311.00	-0.1	30,521	0.00%
2019/11/05	2	308.25	20	309.00	310.50	-18	30,643	-0.06%
2019/11/04	34	306.91	1	306.50	307.00	33	31,085	0.11%
2019/11/01	5	297.20	2	297.00	299.00	3	31,197	0.01%
2019/10/31	8.1	299.75	2	300.50	298.50	6.1	31,595	0.02%
2019/10/30	3	297.50	8	297.19	299.50	-5	31,413	-0.02%
2019/10/29	0	0.00	21	297.21	298.50	-21	31,401	-0.07%
2019/10/28	3	294.33	2	294.75	294.50	1	31,168	0.00%
2019/10/25	1	294.00	8.9	294.28	293.50	-7.9	31,126	-0.03%
2019/10/23	2	292.50	0	0.00	293.00	2	31,111	0.01%
2019/10/22	8	292.50	9	292.72	294.00	-1	31,029	0.00%
2019/10/21	1	289.50	1	290.02	290.00	0	31,083	0.00%
2019/10/18	23	293.07	2	292.00	293.00	21	31,031	0.07%
2019/10/17	9	293.28	4	293.50	293.50	5	31,275	0.02%
2019/10/16	0	0.00	2	296.50	296.50	-2	30,951	-0.01%
2019/10/15	6	294.33	23.1	294.41	293.50	-17.1	30,706	-0.06%
2019/10/14	2	289.75	5	290.80	290.00	-3	30,429	-0.01%
2019/10/09	7	282.86	0	0.00	282.00	7	30,147	0.02%
2019/10/08	1	284.00	16	284.03	286.50	-15	29,959	-0.05%
2019/10/07	1	278.01	2	279.00	278.00	-1	29,891	0.00%
2019/10/04	12	277.04	0	0.00	276.50	12	29,996	0.04%
2019/10/03	22	274.16	0	0.00	276.50	22	29,684	0.07%
2019/10/02	300	279.83	37	279.76	279.50	263	29,616	0.89%	大買/鉅額交易
2019/10/01	8.1	277.71	5	278.50	280.00	3.1	29,510	0.01%
2019/09/27	1	272.00	336	272.00	272.00	-335	28,606	-1.17%	大賣/鉅額交易
2019/09/25	1	263.50	0	0.00	266.00	1	28,314	0.00%
2019/09/24	1	265.00	2	262.75	265.00	-1	29,068	0.00%
2019/09/23	0	0.00	4	263.88	264.00	-4	29,096	-0.01%
2019/09/19	2.1	265.24	3	266.17	265.00	-1	29,307	0.00%
2019/09/18	0	0.00	19.9	267.63	267.00	-19.9	29,362	-0.07%
2019/09/17	1	265.00	6	265.58	265.00	-5	29,290	-0.02%
2019/09/16	2	262.03	0	0.00	265.50	2	29,849	0.01%
2019/09/12	0	0.00	1	262.00	262.50	-1	29,936	0.00%
2019/09/11	3	261.17	0	0.00	263.00	3	30,339	0.01%
2019/09/10	4	262.13	0	0.00	261.50	4	30,212	0.01%
2019/09/09	0	0.00	2	265.25	265.00	-2	30,573	-0.01%
2019/09/06	0	0.00	1	263.50	263.50	-1	30,818	0.00%
2019/09/05	4	262.00	28	262.21	263.00	-24	30,945	-0.08%
2019/09/04	0	0.00	4	256.50	257.50	-4	30,627	-0.01%
2019/09/03	13	255.46	0	0.00	254.00	13	30,784	0.04%
2019/09/02	8	256.88	1	257.00	257.50	7	30,944	0.02%
2019/08/30	0	0.00	13	258.54	259.00	-13	31,277	-0.04%
2019/08/29	0	254.00	4	252.50	254.00	-4	31,177	-0.01%
2019/08/28	0	0.00	2	252.50	252.00	-2	31,257	-0.01%
2019/08/27	6	249.00	0	0.00	250.00	6	31,523	0.02%
2019/08/26	5	249.50	4	250.50	248.50	1	31,453	0.00%
2019/08/23	1	253.50	0	0.00	254.00	1	31,400	0.00%
2019/08/22	0	0.00	1	257.00	254.00	-1	31,606	0.00%
2019/08/20	2	253.50	1	254.50	254.50	1	33,082	0.00%
2019/08/19	11	251.45	3	253.00	252.00	8	33,349	0.02%
2019/08/15	0	0.00	25	247.00	248.00	-25	34,080	-0.07%
2019/08/13	5	247.80	0	0.00	246.50	5	35,018	0.01%
2019/08/12	2	252.50	1	252.50	251.00	1	35,277	0.00%
2019/08/08	11	250.32	4	252.63	253.50	7	35,408	0.02%
2019/08/07	6	248.26	3	248.33	248.00	3	35,527	0.01%
2019/08/06	35	248.10	2	245.50	248.50	33	35,787	0.09%
2019/08/05	14	248.82	0	0.00	246.50	14	35,281	0.04%
2019/08/02	15	251.73	9	252.67	251.50	6	34,733	0.02%
2019/08/01	11	256.91	0	0.00	256.50	11	34,392	0.03%
2019/07/31	13	258.69	1	259.00	259.50	12	34,318	0.03%
2019/07/30	10	260.00	25	261.00	260.00	-15	34,219	-0.04%
2019/07/26	7	261.21	2	262.00	261.00	5	34,594	0.01%
2019/07/25	30	263.58	3	264.67	265.00	27	34,705	0.08%
2019/07/24	0	0.00	2	264.00	265.00	-2	34,761	-0.01%
2019/07/23	22	265.95	0	0.00	264.00	22	34,884	0.06%
2019/07/22	5	263.20	6	263.17	264.00	-1	35,188	0.00%
2019/07/19	4	260.38	0	0.00	259.00	4	35,203	0.01%
2019/07/18	1	253.00	9	254.00	254.00	-8	34,649	-0.02%
2019/07/17	0	0.00	1	253.50	252.00	-1	34,724	0.00%
2019/07/16	0	0.00	2	256.00	256.00	-2	34,713	-0.01%
2019/07/15	4	252.50	4	252.13	254.50	0	35,101	0.00%
2019/07/12	0	0.00	5	250.60	250.50	-5	35,239	-0.01%
2019/07/11	0	0.00	3	250.00	250.00	-3	35,478	-0.01%
2019/07/10	0	0.00	12.1	244.34	247.00	-12.1	35,287	-0.03%
2019/07/09	10	241.50	0	0.00	242.00	10	35,176	0.03%
2019/07/05	2	242.50	0	0.00	243.00	2	35,080	0.01%
2019/07/04	1	242.50	0	0.00	244.00	1	35,130	0.00%
2019/07/03	16	243.91	22	243.50	242.50	-6	35,211	-0.02%
2019/07/02	100	248.00	4	248.38	249.00	96	35,473	0.27%
2019/07/01	1	248.00	13	247.46	248.50	-12	35,486	-0.03%
2019/06/28	107.7	239.02	4	238.50	239.00	103.7	34,784	0.30%	大買/鉅額交易
2019/06/27	5	238.70	4	238.63	240.50	1	34,940	0.00%
2019/06/26	3	234.83	4	235.00	234.50	-1	34,710	0.00%
2019/06/25	3	239.00	1	240.00	238.50	2	34,483	0.01%
2019/06/24	105	240.04	4	241.38	241.00	101	34,384	0.29%	大買/鉅額交易
2019/06/21	10	246.95	312	247.01	248.50	-302	33,994	-0.89%	大賣/鉅額交易
2019/06/20	4	243.50	1	243.50	245.00	3	33,296	0.01%
2019/06/19	1	242.00	1	243.00	244.00	0	33,047	0.00%
2019/06/18	1	234.00	0	0.00	235.50	1	32,647	0.00%
2019/06/17	12	233.75	1	233.00	233.00	11	32,554	0.03%
2019/06/14	2	237.25	0	0.00	236.00	2	31,946	0.01%
2019/06/13	4	241.63	1	241.00	240.00	3	31,861	0.01%
2019/06/12	0	0.00	3	245.00	246.00	-3	31,873	-0.01%
2019/06/11	3	244.00	5	244.30	244.50	-2	31,664	-0.01%
2019/06/10	0	0.00	5	238.10	240.00	-5	31,473	-0.02%
2019/06/06	7	230.86	0	0.00	232.00	7	31,277	0.02%
2019/06/05	3	234.83	0	0.00	235.00	3	31,087	0.01%
2019/06/04	1	233.50	0	0.00	233.00	1	30,971	0.00%
2019/05/31	1	235.50	2	236.75	235.50	-1	30,672	0.00%
2019/05/30	2	230.25	0	0.00	231.00	2	30,282	0.01%
2019/05/29	0	0.00	2	227.75	229.50	-2	30,468	-0.01%
2019/05/28	1	231.00	4	231.50	230.50	-3	30,613	-0.01%
2019/05/27	2	231.50	2	234.50	231.00	0	29,435	0.00%
2019/05/24	5	231.00	4	233.00	233.00	1	29,245	0.00%
2019/05/23	11.1	230.64	1	231.50	230.00	10.1	29,012	0.03%
2019/05/22	2	239.25	2	240.00	238.00	0	28,597	0.00%
2019/05/21	9	233.94	2	234.75	234.00	7	28,528	0.02%
2019/05/20	13	239.77	0	0.00	238.00	13	27,471	0.05%
2019/05/17	9	244.56	0	0.00	241.50	9	27,101	0.03%
2019/05/16	4	247.88	0	0.00	247.00	4	26,831	0.01%
2019/05/15	1	249.00	0	0.00	249.00	1	26,730	0.00%
2019/05/14	1	246.50	1	250.50	248.50	0	26,593	0.00%
2019/05/13	6	252.17	1	250.00	250.50	5	26,332	0.02%
2019/05/10	3	255.83	4	255.63	256.00	-1	27,166	0.00%
2019/05/09	6	257.83	3.8	256.70	256.50	2.2	27,602	0.01%
2019/05/08	2	260.50	2	260.50	260.00	0	27,727	0.00%
2019/05/07	0	0.00	2	262.50	262.50	-2	27,735	-0.01%
2019/05/06	6	258.42	1	258.50	259.00	5	28,085	0.02%
2019/05/03	0	0.00	2	263.75	265.00	-2	27,979	-0.01%
2019/05/02	0	0.00	1	259.50	259.00	-1	27,760	0.00%
2019/04/30	0	0.00	1	259.00	259.00	-1	27,790	0.00%
2019/04/29	2	259.00	0	0.00	259.50	2	27,717	0.01%
2019/04/26	3	260.17	1	258.00	260.00	2	28,026	0.01%
2019/04/25	0	0.00	1	268.00	267.50	-1	27,587	0.00%
2019/04/24	1	268.00	4	268.75	269.00	-3	27,530	-0.01%
2019/04/23	0	0.00	2	268.00	268.00	-2	27,738	-0.01%
2019/04/22	5	266.20	1	265.50	266.00	4	27,610	0.01%
2019/04/19	1.1	268.78	2	268.50	264.50	-0.9	27,662	0.00%
2019/04/18	2	265.50	5	264.60	264.50	-3	27,265	-0.01%
2019/04/17	0	0.00	7	261.79	261.50	-7	27,403	-0.03%
2019/04/15	0	0.00	1	255.00	255.50	-1	27,414	0.00%
2019/04/12	0.1	251.50	0	251.50	252.00	0.1	28,226	0.00%
2019/04/11	0	0.00	4	252.88	252.00	-4	28,568	-0.01%
2019/04/10	1.1	253.45	0	0.00	254.00	1.1	28,702	0.00%
2019/04/09	0	0.00	2	253.00	254.00	-2	28,762	-0.01%
2019/04/08	2	251.00	18	251.42	253.00	-16	28,748	-0.06%
2019/04/03	1	248.00	0	0.00	246.50	1	28,270	0.00%
2019/04/02	0	0.00	1	246.50	246.00	-1	28,177	0.00%
2019/04/01	5	245.50	6	249.75	245.50	-1	28,159	0.00%
2019/03/29	1	244.50	0	0.00	245.50	1	27,657	0.00%
2019/03/28	0	0.00	1	241.00	242.00	-1	27,912	0.00%
2019/03/27	2	241.00	1	241.00	241.50	1	28,265	0.00%
2019/03/26	0	0.00	1	242.00	244.00	-1	28,279	0.00%
2019/03/22	0	0.00	4	247.25	248.50	-4	28,447	-0.01%
2019/03/21	0	0.00	2	244.50	245.50	-2	28,709	-0.01%
2019/03/20	0	0.00	3	242.00	242.00	-3	28,808	-0.01%
2019/03/19	1	238.50	0	0.00	240.50	1	28,867	0.00%
2019/03/18	10	240.00	1	241.00	241.00	9	29,082	0.03%
2019/03/15	0	0.00	2	238.00	239.00	-2	28,958	-0.01%
2019/03/14	0	0.00	2	235.25	234.50	-2	28,816	-0.01%
2019/03/13	1	236.50	0	0.00	237.00	1	29,199	0.00%
2019/03/12	0	0.00	1	235.50	235.50	-1	29,571	0.00%
2019/03/11	1	228.50	0	0.00	230.50	1	29,841	0.00%
2019/03/08	0	0.00	3	230.00	230.00	-3	30,210	-0.01%
2019/03/06	0	0.00	20	234.00	234.00	-20	31,226	-0.06%
2019/03/04	10	236.00	1	236.50	235.50	9	31,360	0.03%
2019/02/26	0	0.00	11	237.09	239.50	-11	30,872	-0.04%
2019/02/25	0	0.00	1	237.00	238.00	-1	30,829	0.00%
2019/02/22	2	235.25	10	235.00	236.50	-8	31,016	-0.03%
2019/02/21	6	235.58	0	0.00	236.50	6	31,342	0.02%
2019/02/20	1	232.00	12	233.00	234.50	-11	31,595	-0.03%
2019/02/18	0	0.00	6	229.83	230.00	-6	31,959	-0.02%
2019/02/14	2	227.50	0	0.00	227.00	2	32,239	0.01%
2019/02/12	0	0.00	14	229.64	230.00	-14	32,143	-0.04%
2019/02/11	0	0.00	18	227.92	228.00	-18	32,066	-0.06%
2019/01/30	24	220.42	2	220.77	221.00	22	31,335	0.07%
2019/01/29	5	223.00	0	0.00	222.50	5	31,098	0.02%
2019/01/28	1	228.50	0	0.00	229.00	1	30,837	0.00%
2019/01/25	0	0.00	8	226.00	226.00	-8	30,916	-0.03%
2019/01/24	0	0.00	5	222.00	222.50	-5	30,838	-0.02%
2019/01/23	2	220.75	1	220.50	220.50	1	31,354	0.00%
2019/01/21	0	0.00	5	220.00	221.00	-5	31,383	-0.02%
2019/01/18	1	218.50	0	0.00	218.50	1	31,533	0.00%
2019/01/17	0	0.00	1.3	220.12	220.50	-1.3	31,964	0.00%
2019/01/16	2	218.00	0	0.00	217.50	2	32,350	0.01%
2019/01/11	1	219.00	5	219.20	220.50	-4	32,432	-0.01%
2019/01/10	3	215.33	0	0.00	216.00	3	32,392	0.01%
2019/01/09	1	212.00	4	215.00	215.50	-3	32,755	-0.01%
2019/01/08	1	210.00	7	210.79	211.00	-6	32,614	-0.02%
2019/01/07	0	0.00	2	212.50	213.00	-2	32,940	-0.01%
2019/01/04	27	209.00	0	0.00	208.00	27	33,136	0.08%
2019/01/03	1	215.50	0	0.00	215.50	1	33,613	0.00%
2018/12/28	1	223.00	5	225.00	225.50	-4	33,826	-0.01%
2018/12/27	0	0.00	3.2	221.77	223.00	-3.2	34,005	-0.01%
2018/12/26	2	216.50	0	0.00	216.50	2	34,253	0.01%
2018/12/25	5	217.40	1	215.00	217.50	4	34,399	0.01%
2018/12/24	2	220.25	0	0.00	220.00	2	34,716	0.01%
2018/12/21	4	222.63	0	0.00	223.50	4	35,278	0.01%
2018/12/20	1	221.50	0	0.00	221.00	1	35,193	0.00%
2018/12/19	0	0.00	2	224.75	225.50	-2	35,022	-0.01%
2018/12/14	2	222.00	1	222.50	222.50	1	35,295	0.00%
2018/12/12	4	226.50	1	226.00	226.50	3	35,669	0.01%
2018/12/10	0	0.00	1	219.00	219.00	-1	35,815	0.00%
2018/12/07	1	221.00	2	222.25	221.00	-1	36,117	0.00%
2018/12/06	16	220.09	4	220.50	220.00	12	36,331	0.03%
2018/12/05	15	225.97	0	0.00	226.00	15	36,233	0.04%
2018/12/04	0	0.00	4	232.63	234.00	-4	36,215	-0.01%
2018/12/03	0	0.00	28	232.93	235.00	-28	36,196	-0.08%
2018/11/30	1	228.00	1	228.50	225.50	0	36,035	0.00%
2018/11/29	5	231.10	3	230.50	229.00	2	35,850	0.01%
2018/11/27	21.1	220.09	0	0.00	224.00	21.1	35,720	0.06%
2018/11/26	1	223.50	2	222.25	223.00	-1	36,427	0.00%
2018/11/23	2	219.00	1	218.50	218.50	1	36,731	0.00%
2018/11/22	2	219.50	1	220.50	219.00	1	37,430	0.00%
2018/11/21	3	216.50	1	219.00	219.00	2	37,676	0.01%
2018/11/20	2	219.00	1	218.50	218.00	1	37,341	0.00%
2018/11/19	23	222.93	0	0.00	222.00	23	36,906	0.06%
2018/11/14	1	230.50	1	230.50	228.50	0	35,673	0.00%
2018/11/13	5	225.70	5	226.20	227.50	0	35,623	0.00%
2018/11/12	2	232.50	0	0.00	231.50	2	35,349	0.01%
2018/11/08	1	236.50	3	236.83	236.50	-2	35,214	-0.01%
2018/11/06	0	0.00	1	233.00	234.50	-1	34,818	0.00%
2018/11/05	0	0.00	4	233.50	235.00	-4	34,578	-0.01%
2018/11/02	1	235.50	2	234.00	236.50	-1	34,406	0.00%
2018/11/01	0	0.00	2	235.50	235.50	-2	34,300	-0.01%
2018/10/31	0	0.00	2	232.50	234.00	-2	34,006	-0.01%
2018/10/30	1	223.50	3	224.00	223.00	-2	33,423	-0.01%
2018/10/29	1	223.00	1	223.00	222.50	0	33,362	0.00%
2018/10/26	4.1	218.33	3	220.00	221.00	1.1	33,434	0.00%
2018/10/25	34	220.15	0	0.00	219.50	34	33,290	0.10%
2018/10/24	8	229.75	1	227.50	229.50	7	32,503	0.02%
2018/10/23	2	233.00	1	231.00	230.00	1	32,145	0.00%
2018/10/22	1	232.00	2	237.00	237.00	-1	32,051	0.00%
2018/10/19	2	231.75	6	232.67	236.00	-4	32,078	-0.01%
2018/10/18	2	236.50	0	0.00	236.50	2	31,964	0.01%
2018/10/17	0	0.00	23	241.11	238.50	-23	31,994	-0.07%
2018/10/16	2	230.50	15	234.20	237.00	-13	32,157	-0.04%
2018/10/15	7	231.71	2	234.00	230.50	5	33,254	0.02%
2018/10/12	14	230.50	4	232.50	237.00	10	33,283	0.03%
2018/10/11	50	230.79	13	231.27	227.50	37	33,261	0.11%
2018/10/09	2	243.00	9	243.89	244.00	-7	32,062	-0.02%
2018/10/08	60	244.24	0	0.00	243.50	60	31,849	0.19%
2018/10/05	10	250.85	13	250.00	250.00	-3	31,508	-0.01%
2018/10/04	23	255.07	3	255.33	254.00	20	31,236	0.06%
2018/10/03	1	257.50	4	259.13	260.00	-3	30,961	-0.01%
2018/10/02	21	257.57	0	0.00	257.50	21	30,877	0.07%
2018/09/28	3	260.17	0	0.00	262.50	3	31,075	0.01%
2018/09/27	0	0.00	3	264.83	265.00	-3	30,719	-0.01%
2018/09/25	0.1	263.00	2	263.25	263.50	-2	30,398	-0.01%
2018/09/21	0	0.00	4	260.75	261.50	-4	30,551	-0.01%
2018/09/20	1	259.00	1	260.50	260.00	0	30,582	0.00%
2018/09/19	0	0.00	3	259.00	258.00	-3	30,735	-0.01%
2018/09/18	16	255.03	0	0.00	254.50	16	30,430	0.05%
2018/09/17	5	258.00	0	0.00	258.00	5	30,582	0.02%
2018/09/14	1	259.50	6	260.58	261.00	-5	30,987	-0.02%
2018/09/13	9	255.56	3	255.00	255.00	6	31,093	0.02%
2018/09/12	3	259.50	2	259.75	260.50	1	31,010	0.00%
2018/09/11	5	259.80	0	0.00	260.00	5	31,058	0.02%
2018/09/10	0	0.00	2	264.75	264.50	-2	31,505	-0.01%
2018/09/07	1	263.00	5	263.00	264.00	-4	31,635	-0.01%
2018/09/06	3	261.83	6	265.67	261.00	-3	31,607	-0.01%
2018/09/05	3	262.83	2.2	262.72	264.00	0.8	31,614	0.00%
2018/09/03	0	0.00	0.4	257.00	257.00	-0.4	31,166	0.00%
2018/08/31	16.1	255.25	3	256.17	256.00	13.1	31,124	0.04%
2018/08/30	5	264.60	9	264.83	263.50	-4	30,395	-0.01%
2018/08/29	2.1	255.86	11	256.23	259.00	-8.9	30,087	-0.03%
2018/08/28	0	0.00	6	249.08	249.50	-6	29,601	-0.02%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/24	0	0.00	1	245.00	243.50	-1	29,809	0.00%
2018/08/20	4.1	238.65	0.7	239.50	239.50	3.4	31,991	0.01%
2018/08/16	2	239.50	0	0.00	239.00	2	31,902	0.01%
2018/08/15	2	240.50	0	0.00	241.50	2	32,029	0.01%
2018/08/14	0.1	243.50	7	243.64	243.50	-6.9	32,095	-0.02%
2018/08/13	31	240.35	0	0.00	240.50	31	32,080	0.10%
2018/08/10	2	245.00	2	246.50	245.00	0	32,252	0.00%
2018/08/09	0	0.00	1	247.50	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	6	247.25	247.50	-6	32,444	-0.02%
2018/08/07	8	242.25	1	243.50	241.50	7	32,435	0.02%
2018/08/06	2	244.75	10	245.70	245.50	-8	32,428	-0.02%
2018/08/02	5	247.50	3	247.50	244.50	2	32,607	0.01%
2018/08/01	0	0.00	1	248.00	248.00	-1	32,821	0.00%
2018/07/31	0	0.00	2	245.25	246.00	-2	32,997	-0.01%
2018/07/30	1	244.50	10	245.10	245.50	-9	32,923	-0.03%
2018/07/27	0	0.00	1	243.50	244.50	-1	33,017	0.00%
2018/07/26	0.1	240.00	0	0.00	241.00	0.1	33,123	0.00%
2018/07/25	0	0.00	4	241.00	240.50	-4	33,250	-0.01%
2018/07/24	0	0.00	5.6	240.45	241.00	-5.6	33,366	-0.02%
2018/07/23	3	241.33	7	241.79	241.00	-4	33,482	-0.01%
2018/07/20	1	235.50	173	234.55	237.50	-172	33,414	-0.51%	大賣/鉅額交易
2018/07/19	0	0.00	17	225.53	224.50	-17	32,463	-0.05%
2018/07/18	5	223.00	1	223.50	223.00	4	32,412	0.01%
2018/07/13	0	0.00	23	223.78	224.50	-23	34,853	-0.07%
2018/07/11	0	0.00	1	220.00	220.00	-1	35,369	0.00%
2018/07/10	5.1	223.47	15	223.33	222.00	-9.9	35,343	-0.03%
2018/07/09	0	0.00	37	221.12	221.50	-37	35,335	-0.10%
2018/07/06	0	0.00	11	216.50	217.00	-11	34,988	-0.03%
2018/07/05	1	213.50	0	0.00	214.50	1	34,825	0.00%
2018/07/02	4	215.88	1	218.50	214.00	3	35,380	0.01%
2018/06/29	0	0.00	28	215.73	216.50	-28	35,116	-0.08%
2018/06/28	22	210.39	0	0.00	212.00	22	34,561	0.06%
2018/06/27	17	213.76	0	0.00	213.00	17	34,197	0.05%
2018/06/26	49.1	214.77	3	213.00	214.50	46.1	34,118	0.14%
2018/06/25	204	219.50	0	0.00	218.00	204	33,893	0.60%	大買/鉅額交易
2018/06/22	27	225.17	122	226.02	227.50	-95	33,591	-0.28%	大賣/
2018/06/21	10	226.25	1	227.50	226.50	9	33,470	0.03%
2018/06/20	10	224.25	2	227.00	226.00	8	33,799	0.02%
2018/06/19	48	224.89	0	0.00	225.00	48	33,570	0.14%
2018/06/14	6	228.00	0	0.00	226.50	6	32,572	0.02%
2018/06/13	0	0.00	17	231.41	232.00	-17	32,313	-0.05%
2018/06/12	21	224.64	1	226.00	229.00	20	32,759	0.06%
2018/06/11	41	225.40	0	0.00	226.00	41	32,578	0.13%
2018/06/06	5	227.50	1	229.50	230.00	4	32,750	0.01%
2018/06/05	2	228.75	0	0.00	229.00	2	32,574	0.01%
2018/06/04	0	0.00	21	227.10	229.00	-21	32,455	-0.06%
2018/06/01	10	224.50	11	226.05	224.00	-1	32,440	0.00%
2018/05/31	14	221.00	0	0.00	224.00	14	32,409	0.04%
2018/05/30	14.9	221.79	1	222.00	221.00	13.9	31,255	0.04%
2018/05/29	60	224.00	0	0.00	225.00	60	31,011	0.19%
2018/05/24	0	0.00	10	229.50	229.00	-10	31,951	-0.03%
2018/05/22	2	230.25	0	0.00	229.00	2	32,384	0.01%
2018/05/21	0	0.00	5	229.50	229.00	-5	33,201	-0.02%
2018/05/18	26	224.33	0	0.00	223.50	26	33,520	0.08%
2018/05/17	1	228.00	0	0.00	226.50	1	34,144	0.00%
2018/05/16	0	0.00	3	229.83	230.50	-3	34,198	-0.01%
2018/05/15	2	231.75	7	232.43	230.50	-5	35,284	-0.01%
2018/05/14	0	0.00	3	234.00	233.00	-3	36,592	-0.01%
2018/05/11	1	233.00	27.2	232.54	233.00	-26.2	36,958	-0.07%
2018/05/09	2	230.00	31	230.26	229.50	-29	36,923	-0.08%
2018/05/08	0	0.00	13	228.31	228.00	-13	37,064	-0.04%
2018/05/07	1	223.50	0	0.00	223.50	1	37,006	0.00%
2018/05/04	0	0.00	5	221.50	223.00	-5	37,110	-0.01%
2018/05/03	3.2	220.55	0	0.00	220.50	3.2	37,294	0.01%
2018/05/02	6	224.00	0	0.00	223.00	6	37,478	0.02%
2018/04/30	1	227.00	20	226.75	227.00	-19	37,532	-0.05%
2018/04/27	21	221.74	0	0.00	223.50	21	37,613	0.06%
2018/04/26	31	223.42	0	0.00	222.00	31	37,760	0.08%
2018/04/25	11	225.00	1	225.50	225.00	10	37,796	0.03%
2018/04/24	1.1	227.09	7.2	225.71	227.00	-6.1	37,849	-0.02%
2018/04/23	18.4	225.74	1	227.00	226.50	17.4	37,800	0.05%
2018/04/20	47.1	229.24	2	230.25	229.00	45.1	36,980	0.12%
2018/04/19	0	0.00	21	243.74	244.50	-21	35,299	-0.06%
2018/04/18	5	237.90	0	0.00	238.00	5	35,126	0.01%
2018/04/17	23.1	239.98	1	238.00	238.00	22.1	34,926	0.06%
2018/04/16	17.3	242.59	0	0.00	243.50	17.3	34,607	0.05%
2018/04/11	3.1	247.52	0	0.00	248.00	3.1	34,661	0.01%
2018/04/10	1	248.00	27	248.09	245.50	-26	34,785	-0.07%
2018/04/03	3	243.17	0	0.00	244.00	3	34,577	0.01%
2018/04/02	1	246.50	0	0.00	246.50	1	34,396	0.00%
2018/03/30	0	0.00	4	248.50	246.00	-4	34,655	-0.01%
2018/03/29	2	243.25	0	0.00	244.00	2	34,601	0.01%
2018/03/28	5	245.20	2	247.50	245.00	3	34,075	0.01%
2018/03/27	5	249.40	2	248.50	251.00	3	33,899	0.01%
2018/03/23	37	245.84	1	244.50	245.00	36	33,514	0.11%
2018/03/22	1	251.00	0	0.00	251.50	1	33,070	0.00%
2018/03/20	5	251.70	0	0.00	253.00	5	33,090	0.02%
2018/03/19	22	251.09	1	255.00	255.00	21	33,013	0.06%
2018/03/16	22	250.14	21	255.00	255.00	1	32,954	0.00%
2018/03/15	1	256.50	9	256.78	255.00	-8	32,269	-0.02%
2018/03/14	1.2	256.08	3	256.83	257.00	-1.8	32,291	-0.01%
2018/03/13	0	0.00	2	257.25	259.00	-2	32,532	-0.01%
2018/03/12	0	0.00	8	254.31	254.00	-8	32,664	-0.02%
2018/03/07	0.1	247.50	0	0.00	247.00	0.1	33,036	0.00%
2018/03/06	9	247.17	12	246.71	250.00	-3	33,170	-0.01%
2018/03/02	3	238.83	0	0.00	240.00	3	34,446	0.01%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/26	1	246.00	0	0.00	246.50	1	34,040	0.00%
2018/02/23	0	0.00	8	244.50	245.00	-8	33,597	-0.02%
2018/02/22	7	240.57	2	240.00	239.50	5	33,593	0.01%
2018/02/21	2	243.50	7	242.50	242.50	-5	33,281	-0.02%
2018/02/12	2	236.00	0	0.00	236.50	2	32,361	0.01%
2018/02/09	17	230.24	3	230.83	232.50	14	32,079	0.04%
2018/02/07	20	241.83	17	244.44	240.00	3	31,221	0.01%
2018/02/06	36	239.65	5	242.00	239.00	31	30,169	0.10%
2018/02/05	4	252.00	0	0.00	253.00	4	28,665	0.01%
2018/02/02	5	257.50	0	0.00	259.50	5	28,141	0.02%
2018/02/01	0	0.00	4	260.50	259.50	-4	28,051	-0.01%
2018/01/31	6	253.67	1	255.00	255.00	5	27,779	0.02%
2018/01/30	1	255.00	0	0.00	253.00	1	27,379	0.00%
2018/01/29	0	0.00	1	260.00	258.50	-1	27,115	0.00%
2018/01/25	1	256.50	1	263.00	258.00	0	26,495	0.00%
2018/01/24	4	256.50	0	0.00	258.00	4	26,090	0.02%
2018/01/23	1	265.00	1	264.50	266.00	0	25,771	0.00%
2018/01/22	3	260.83	1	259.50	261.50	2	25,676	0.01%
2018/01/19	0	0.00	4.7	253.26	255.50	-4.7	25,252	-0.02%
2018/01/18	4.1	246.63	16	248.94	248.50	-11.9	24,628	-0.05%
2018/01/15	6	239.75	10.8	239.00	240.00	-4.8	23,596	-0.02%
2018/01/11	0	0.00	2	235.00	235.00	-2	23,580	-0.01%
2018/01/10	4	236.75	1	236.50	236.50	3	23,554	0.01%
2018/01/09	0	0.00	12	241.66	242.00	-12	23,454	-0.05%
2018/01/08	0	0.00	6	242.00	242.00	-6	23,468	-0.03%
2018/01/05	0	0.00	25.2	239.60	240.00	-25.2	23,517	-0.11%
2018/01/04	0	0.00	36	238.39	239.50	-36	23,848	-0.15%
2018/01/03	3	236.83	75	236.47	237.00	-72	24,422	-0.29%
2018/01/02	2	232.00	35	232.00	232.50	-33	24,194	-0.14%