台積電 (2330)-第一金-新興券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
783
漲跌
▲29
漲幅
+3.85%
成交量
39,418張
產業
上市半導體類股
9578人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	12.6	772.76	23.9	778.47	783.00	-11.4	45,451	-0.03%
2024/04/23	21.9	756.92	26.2	756.26	754.00	-4.4	45,504	-0.01%
2024/04/22	12.1	748.27	2.4	742.43	742.00	9.7	45,451	0.02%
2024/04/19	124.4	759.71	23.7	752.66	750.00	100.7	45,029	0.22%	大買/
2024/04/18	12.5	795.51	20.4	799.17	804.00	-7.8	43,123	-0.02%
2024/04/17	21.7	800.42	12.7	803.18	804.00	9.1	42,797	0.02%
2024/04/16	37.3	791.10	19.2	788.01	788.00	18.1	42,440	0.04%
2024/04/15	17.8	808.32	21.3	807.21	806.00	-3.5	41,990	-0.01%
2024/04/12	9.4	821.98	5.2	825.93	818.00	4.2	41,638	0.01%
2024/04/11	4.9	814.98	0.1	816.21	820.00	4.8	41,415	0.01%
2024/04/10	10.4	813.31	0.2	815.20	815.00	10.2	41,251	0.02%
2024/04/09	4.1	808.06	18	807.56	819.00	-13.9	41,412	-0.03%
2024/04/08	2.4	786.39	13.1	789.98	783.00	-10.7	40,900	-0.03%
2024/04/03	17.6	782.77	1	782.93	780.00	16.5	40,670	0.04%
2024/04/02	1.2	783.44	15.2	788.18	790.00	-14	40,580	-0.03%
2024/04/01	3.8	772.49	1.1	782.24	770.00	2.7	40,503	0.01%
2024/03/29	2	771.53	5.2	774.81	779.00	-3.1	40,421	-0.01%
2024/03/28	8.6	771.28	6.1	769.74	769.00	2.5	40,274	0.01%
2024/03/27	3.2	782.84	0	781.00	779.00	3.2	40,132	0.01%
2024/03/26	3.1	782.12	1.2	787.40	782.00	1.9	40,235	0.00%
2024/03/25	4.1	781.75	2.2	783.36	780.00	1.9	40,186	0.00%
2024/03/22	12.2	777.76	12.2	782.30	785.00	0	40,326	0.00%
2024/03/21	3.5	777.50	12.9	778.51	784.00	-9.5	40,250	-0.02%
2024/03/20	9.3	760.09	3.1	760.01	758.00	6.2	40,390	0.02%
2024/03/19	4.8	759.51	3.1	763.04	762.00	1.7	40,358	0.00%
2024/03/18	3.2	758.86	1.1	759.93	764.00	2.1	40,239	0.01%
2024/03/15	25.6	765.44	2.6	767.71	753.00	23	40,003	0.06%
2024/03/14	2	778.97	5	781.20	784.00	-3	39,238	-0.01%
2024/03/13	6.1	781.29	3.4	781.09	779.00	2.7	39,097	0.01%
2024/03/12	24.2	760.85	12.3	764.25	770.00	11.9	38,832	0.03%
2024/03/11	39.5	767.73	10.3	770.77	766.00	29.2	38,223	0.08%
2024/03/08	18.5	786.87	33.2	788.43	784.00	-14.7	37,515	-0.04%
2024/03/07	33.2	761.77	38.5	759.03	760.00	-5.3	36,513	-0.01%
2024/03/06	42.3	729.36	57.5	732.08	735.00	-15.2	35,786	-0.04%
2024/03/05	37.2	735.00	16.7	733.46	730.00	20.5	35,845	0.06%
2024/03/04	3	716.01	79.1	716.37	725.00	-76.1	35,187	-0.22%
2024/03/01	3.4	690.22	2	691.50	689.00	1.4	34,147	0.00%
2024/02/29	38.7	691.00	3.8	692.08	690.00	34.9	34,066	0.10%
2024/02/27	2.2	695.29	4.1	695.20	698.00	-1.9	33,328	-0.01%
2024/02/26	3.7	696.94	2.2	697.51	698.00	1.5	33,020	0.00%
2024/02/23	2.3	698.45	7.5	699.98	697.00	-5.2	32,906	-0.02%
2024/02/22	0.1	691.48	27.4	694.14	692.00	-27.2	32,731	-0.08%
2024/02/21	23.7	680.03	0.2	681.61	681.00	23.5	32,546	0.07%
2024/02/20	3.6	684.61	5.1	685.17	687.00	-1.5	32,404	0.00%
2024/02/19	14.4	675.70	1.1	680.03	678.00	13.2	32,373	0.04%
2024/02/16	28.2	691.86	1.6	690.27	683.00	26.6	32,637	0.08%
2024/02/15	10.7	697.78	79.8	700.65	697.00	-69	32,260	-0.21%
2024/02/05	1.5	644.04	24.5	644.37	646.00	-23	31,111	-0.07%
2024/02/02	2.3	632.12	2.6	633.09	635.00	-0.3	30,594	0.00%
2024/02/01	7.5	622.18	4.5	621.77	628.00	2.9	30,374	0.01%
2024/01/31	21	631.40	1.3	633.85	628.00	19.7	29,881	0.07%
2024/01/30	21.7	643.18	2.8	643.62	642.00	18.9	29,440	0.06%
2024/01/29	0.1	644.50	6.3	645.73	648.00	-6.2	29,324	-0.02%
2024/01/26	1.3	644.50	9.8	644.24	644.00	-8.5	29,119	-0.03%
2024/01/25	3.3	638.64	31.2	637.71	642.00	-27.9	28,924	-0.10%
2024/01/24	5	625.02	8.8	628.27	627.00	-3.7	28,285	-0.01%
2024/01/23	0	625.49	5.3	627.09	628.00	-5.2	28,269	-0.02%
2024/01/22	10.2	628.18	25.1	628.88	626.00	-14.9	27,943	-0.05%
2024/01/19	4.3	620.31	253.4	620.56	626.00	-249.1	27,121	-0.92%	大賣/鉅額交易
2024/01/18	2	588.00	6.2	587.82	588.00	-4.2	24,908	-0.02%
2024/01/17	6.3	580.98	5.1	582.38	581.00	1.3	24,732	0.01%
2024/01/16	2.1	585.42	0.4	580.77	580.00	1.7	24,272	0.01%
2024/01/15	1	588.00	5.5	588.68	586.00	-4.5	24,197	-0.02%
2024/01/12	0.3	585.11	0.1	584.15	584.00	0.2	24,611	0.00%
2024/01/11	6.1	585.16	2.1	586.97	586.00	4.1	24,717	0.02%
2024/01/10	0	581.00	2.9	585.33	584.00	-2.9	24,757	-0.01%
2024/01/09	0.1	585.83	6.8	585.16	586.00	-6.6	24,846	-0.03%
2024/01/08	0	581.00	10.9	583.13	583.00	-10.9	24,802	-0.04%
2024/01/05	2.4	575.55	1	576.00	576.00	1.4	25,025	0.01%
2024/01/04	4.7	578.68	1.6	579.95	580.00	3	25,291	0.01%
2024/01/03	19.3	578.91	5.4	580.12	578.00	13.9	25,813	0.05%
2024/01/02	3.3	591.24	5.8	590.18	593.00	-2.5	25,450	-0.01%
2023/12/29	0.2	591.79	4.4	591.74	593.00	-4.2	25,432	-0.02%
2023/12/28	0	590.00	7.5	591.20	593.00	-7.5	25,597	-0.03%
2023/12/27	1	589.96	31.5	589.22	592.00	-30.4	25,414	-0.12%
2023/12/26	0	585.00	10.4	585.00	586.00	-10.4	25,282	-0.04%
2023/12/25	0.1	581.77	0.6	581.88	581.00	-0.5	25,343	0.00%
2023/12/22	0.5	580.00	3.4	580.54	582.00	-2.9	25,464	-0.01%
2023/12/21	25.7	576.18	1.1	577.00	577.00	24.6	25,591	0.10%
2023/12/20	2	583.50	2.6	584.79	585.00	-0.6	25,461	0.00%
2023/12/19	2	585.50	14.5	585.53	585.00	-12.5	25,310	-0.05%
2023/12/18	2.4	578.75	5.4	581.85	585.00	-3	25,370	-0.01%
2023/12/15	1.1	585.89	6.3	584.01	585.00	-5.3	25,345	-0.02%
2023/12/14	3	580.66	36.6	580.73	582.00	-33.6	24,755	-0.14%
2023/12/13	5.1	577.02	6.2	577.03	577.00	-1	24,710	0.00%
2023/12/12	4	578.24	6.9	579.00	578.00	-2.9	25,035	-0.01%
2023/12/11	10.5	572.05	1.5	574.62	574.00	9	24,831	0.04%
2023/12/08	0.1	573.00	1.2	574.92	570.00	-1.1	24,645	0.00%
2023/12/07	5.5	567.83	1	566.00	566.00	4.5	24,353	0.02%
2023/12/06	1.2	571.81	0	0.00	570.00	1.2	24,250	0.01%
2023/12/05	8.8	568.19	0.3	569.03	570.00	8.5	24,146	0.04%
2023/12/04	10.2	573.81	1	575.00	574.00	9.2	24,120	0.04%
2023/12/01	2.1	578.80	6.8	577.55	579.00	-4.7	23,907	-0.02%
2023/11/30	2.1	571.16	5.1	574.97	577.00	-3	23,643	-0.01%
2023/11/29	7.3	572.02	0.3	574.13	574.00	7	23,015	0.03%
2023/11/28	0.1	569.00	3.2	574.64	575.00	-3.1	22,828	-0.01%
2023/11/27	11.8	573.77	8.6	569.15	568.00	3.1	23,063	0.01%
2023/11/24	3.2	575.00	0.4	575.25	575.00	2.8	23,006	0.01%
2023/11/23	1.1	574.95	4.1	576.88	578.00	-3	23,014	-0.01%
2023/11/22	35.6	574.65	1	577.90	577.00	34.6	22,923	0.15%
2023/11/21	1	583.00	8.2	584.05	585.00	-7.2	22,959	-0.03%
2023/11/20	1.4	575.90	5.2	576.18	577.00	-3.8	22,748	-0.02%
2023/11/17	0.1	580.57	3	581.02	580.00	-2.9	22,725	-0.01%
2023/11/16	0.1	579.60	10.5	580.94	583.00	-10.4	22,602	-0.05%
2023/11/15	5.3	579.24	26.6	580.30	581.00	-21.3	22,408	-0.09%
2023/11/14	7.4	572.64	6.6	574.21	572.00	0.7	21,864	0.00%
2023/11/13	1.4	574.78	34.6	573.90	571.00	-33.2	21,885	-0.15%
2023/11/10	0	0.00	5.4	555.95	557.00	-5.4	21,625	-0.02%
2023/11/09	0	554.59	2.3	555.85	557.00	-2.2	21,644	-0.01%
2023/11/08	0.1	552.10	7.2	553.48	556.00	-7.1	21,773	-0.03%
2023/11/07	0.3	553.00	8.2	553.85	555.00	-7.9	21,811	-0.04%
2023/11/06	5	552.60	21	555.25	550.00	-15.9	21,863	-0.07%
2023/11/03	3.1	546.72	7.3	547.38	549.00	-4.2	21,616	-0.02%
2023/11/02	9.5	537.90	15.4	541.70	547.00	-5.9	21,676	-0.03%
2023/11/01	0.5	530.36	0	532.00	528.00	0.4	21,426	0.00%
2023/10/31	19.2	529.29	0	0.00	529.00	19.2	21,637	0.09%
2023/10/30	2.3	529.69	0.3	532.60	532.00	2	21,635	0.01%
2023/10/27	1	533.00	1	535.00	533.00	0	21,549	0.00%
2023/10/26	18.6	531.87	14.6	531.35	531.00	4.1	21,691	0.02%
2023/10/25	3.1	548.56	2.4	548.81	544.00	0.8	21,530	0.00%
2023/10/24	10.1	542.80	1.3	544.12	544.00	8.8	21,458	0.04%
2023/10/23	7.5	546.66	0	546.00	544.00	7.4	21,430	0.03%
2023/10/20	5	547.02	17.4	551.77	556.00	-12.3	21,377	-0.06%
2023/10/19	8	545.88	3.4	544.50	546.00	4.6	21,032	0.02%
2023/10/18	11.6	544.69	7.3	545.16	540.00	4.3	21,428	0.02%
2023/10/17	3.4	550.25	11.5	550.66	551.00	-8.1	21,240	-0.04%
2023/10/16	8.9	544.89	2.4	544.66	545.00	6.5	21,309	0.03%
2023/10/13	2.6	549.78	27	550.58	553.00	-24.4	21,326	-0.11%
2023/10/12	0.5	549.00	19.6	548.82	550.00	-19.1	21,037	-0.09%
2023/10/11	0	541.47	29.9	542.56	544.00	-29.9	20,854	-0.14%
2023/10/06	1	532.00	2.1	531.95	532.00	-1.1	20,500	-0.01%
2023/10/05	7	524.58	4.1	527.73	528.00	2.9	20,505	0.01%
2023/10/04	21.5	520.63	0	0.00	520.00	21.5	20,386	0.11%
2023/10/03	3.5	529.75	2	530.01	529.00	1.5	20,221	0.01%
2023/10/02	2.4	531.34	10.2	532.10	533.00	-7.7	20,293	-0.04%
2023/09/28	7.4	523.32	1.1	523.74	523.00	6.3	20,345	0.03%
2023/09/27	12.5	519.86	4	519.03	522.00	8.5	20,265	0.04%
2023/09/26	13.4	520.77	0.3	520.28	519.00	13.1	20,271	0.06%
2023/09/25	4.2	525.59	7.9	524.61	525.00	-3.7	20,079	-0.02%
2023/09/22	24.8	523.07	6	523.33	522.00	18.8	20,171	0.09%
2023/09/21	17.8	528.58	2.2	527.57	527.00	15.6	19,970	0.08%
2023/09/20	12.8	536.51	1	536.00	535.00	11.8	19,742	0.06%
2023/09/19	22.7	538.79	0	540.00	538.00	22.7	19,690	0.12%
2023/09/18	40	542.66	0.4	543.02	540.00	39.6	19,827	0.20%
2023/09/15	0	548.00	12.6	551.59	558.00	-12.6	19,578	-0.06%
2023/09/14	1.4	547.60	7.6	547.65	550.00	-6.1	19,139	-0.03%
2023/09/13	5.2	544.22	1.4	544.98	541.00	3.9	19,092	0.02%
2023/09/12	4.6	537.00	2.2	543.09	544.00	2.5	19,458	0.01%
2023/09/11	20.6	537.14	1.5	538.76	536.00	19.1	19,647	0.10%
2023/09/08	14.3	537.21	1.2	539.46	539.00	13.2	19,796	0.07%
2023/09/07	7.9	544.37	0.3	544.00	542.00	7.6	20,476	0.04%
2023/09/06	4.2	551.10	1.4	553.85	550.00	2.8	20,571	0.01%
2023/09/05	2	551.01	2.1	552.07	552.00	-0.1	20,653	0.00%
2023/09/04	0.1	554.98	0.1	555.00	557.00	0	20,834	0.00%
2023/09/01	4	544.55	3.3	551.02	548.00	0.7	21,135	0.00%
2023/08/31	11.3	550.89	0	0.00	549.00	11.3	21,244	0.05%
2023/08/30	0.3	558.93	5	557.99	555.00	-4.7	20,850	-0.02%
2023/08/29	3.6	549.43	1.1	550.01	552.00	2.5	21,101	0.01%
2023/08/28	1.4	547.95	2.9	551.69	549.00	-1.4	21,334	-0.01%
2023/08/25	10.5	549.22	1	547.00	546.00	9.5	22,536	0.04%
2023/08/24	1.5	562.91	16.9	561.83	564.00	-15.4	22,803	-0.07%
2023/08/23	0.4	551.32	5.6	549.41	552.00	-5.3	23,325	-0.02%
2023/08/22	0.1	540.87	1.1	542.86	541.00	-1	24,576	0.00%
2023/08/21	4.2	535.59	1.2	537.13	537.00	3	25,396	0.01%
2023/08/18	3.1	540.04	2.3	539.70	539.00	0.8	25,437	0.00%
2023/08/17	1.6	543.49	2	542.01	544.00	-0.5	25,471	0.00%
2023/08/16	4.8	540.15	0.1	541.38	542.00	4.7	25,376	0.02%
2023/08/15	1.5	543.30	1.3	542.31	542.00	0.2	25,440	0.00%
2023/08/14	5	539.86	0.2	541.05	541.00	4.8	25,923	0.02%
2023/08/11	11.5	549.08	1	555.00	546.00	10.5	26,265	0.04%
2023/08/10	4.4	551.36	1	551.00	551.00	3.4	26,324	0.01%
2023/08/09	6.3	554.02	1.2	553.18	554.00	5.1	26,248	0.02%
2023/08/08	14.3	554.28	0.1	554.00	552.00	14.2	26,315	0.05%
2023/08/07	2.6	557.67	12.2	560.72	558.00	-9.6	26,222	-0.04%
2023/08/04	15.5	553.70	10.1	555.01	554.00	5.4	26,296	0.02%
2023/08/02	10.4	560.53	1.3	559.88	561.00	9.1	26,129	0.03%
2023/08/01	0.1	565.62	4.1	566.99	567.00	-4	25,890	-0.02%
2023/07/31	5.2	564.03	0.8	564.27	565.00	4.3	25,744	0.02%
2023/07/28	1.3	566.86	4	569.63	567.00	-2.8	25,560	-0.01%
2023/07/27	0.2	568.00	1	570.00	569.00	-0.8	25,440	0.00%
2023/07/26	1.2	566.18	0.6	567.18	566.00	0.6	25,492	0.00%
2023/07/25	2.2	566.07	1.7	568.16	569.00	0.4	25,684	0.00%
2023/07/24	18.3	559.07	2.3	559.80	558.00	16	25,850	0.06%
2023/07/21	31.1	560.32	16.1	560.63	560.00	15	25,950	0.06%
2023/07/20	3.1	579.07	3.4	580.42	579.00	-0.3	25,786	0.00%
2023/07/19	1.1	583.69	6	583.41	581.00	-4.8	25,816	-0.02%
2023/07/18	25.7	584.74	1.1	585.98	581.00	24.7	25,858	0.10%
2023/07/17	1.1	587.94	3.2	588.79	591.00	-2.1	25,796	-0.01%
2023/07/14	2.1	588.53	10.3	589.18	591.00	-8.1	25,918	-0.03%
2023/07/13	0.2	584.59	12.7	588.33	585.00	-12.5	25,786	-0.05%
2023/07/12	2.4	574.31	0.2	574.73	578.00	2.1	25,606	0.01%
2023/07/11	1.2	573.33	3.1	573.65	577.00	-1.8	25,648	-0.01%
2023/07/10	0.2	567.44	1.1	569.91	565.00	-0.9	25,775	0.00%
2023/07/07	4.1	567.00	3.4	565.31	565.00	0.7	25,865	0.00%
2023/07/06	16.4	568.91	3.4	568.29	565.00	13	25,930	0.05%
2023/07/05	0	580.00	0	0.00	582.00	0	25,578	0.00%
2023/07/04	1	584.89	5.2	582.39	585.00	-4.1	25,472	-0.02%
2023/07/03	1.2	578.99	3.3	578.66	579.00	-2	25,609	-0.01%
2023/06/30	5.3	570.43	2.3	569.92	576.00	3	25,755	0.01%
2023/06/29	2.3	572.15	3.1	577.28	573.00	-0.8	25,697	0.00%
2023/06/28	5.3	574.32	1.1	578.57	574.00	4.2	25,703	0.02%
2023/06/27	2.3	573.77	4.1	572.03	572.00	-1.8	25,687	-0.01%
2023/06/26	4.5	574.68	0	0.00	574.00	4.5	25,597	0.02%
2023/06/21	4.8	580.31	5.3	580.04	581.00	-0.4	25,510	0.00%
2023/06/20	5.3	581.84	6.5	581.11	583.00	-1.2	25,594	0.00%
2023/06/19	20.5	583.11	8	583.38	583.00	12.5	26,029	0.05%
2023/06/16	7.3	585.05	6.5	587.30	589.00	0.8	26,095	0.00%
2023/06/15	3.1	589.31	16.6	590.84	591.00	-13.5	25,657	-0.05%
2023/06/14	11.8	588.31	11.8	589.61	590.00	0.1	25,753	0.00%
2023/06/13	11.2	591.43	52.2	591.97	593.00	-41	25,726	-0.16%
2023/06/12	2.1	573.41	19	573.65	574.00	-16.8	25,178	-0.07%
2023/06/09	0.1	563.31	1.4	565.19	565.00	-1.4	25,079	-0.01%
2023/06/08	8.4	560.89	1	567.00	559.00	7.4	25,120	0.03%
2023/06/07	3	567.00	12	564.46	568.00	-9	25,136	-0.04%
2023/06/06	1.3	554.92	3.2	559.61	560.00	-1.9	25,036	-0.01%
2023/06/05	8.5	556.24	0	0.00	555.00	8.5	25,107	0.03%
2023/06/02	1.1	562.72	10.8	560.60	562.00	-9.7	25,241	-0.04%
2023/06/01	8.1	550.64	0	0.00	551.00	8.1	25,103	0.03%
2023/05/31	5.4	558.67	11.3	558.62	558.00	-5.9	25,083	-0.02%
2023/05/30	0.1	564.40	66.2	566.02	566.00	-66.1	24,007	-0.28%
2023/05/29	11.7	569.92	27.4	567.50	568.00	-15.7	23,997	-0.07%
2023/05/26	9.7	565.10	70.7	565.15	566.00	-61	23,782	-0.26%
2023/05/25	6.4	542.20	57.8	540.30	543.00	-51.4	22,609	-0.23%
2023/05/24	0.1	525.45	1	526.94	525.00	-0.9	21,955	0.00%
2023/05/23	7.5	526.81	0.2	526.00	530.00	7.2	21,862	0.03%
2023/05/22	1.5	529.70	2.7	529.92	531.00	-1.2	21,870	-0.01%
2023/05/19	59.2	531.93	20.8	531.36	532.00	38.3	22,050	0.17%
2023/05/18	10.2	530.73	19.6	530.41	530.00	-9.3	22,015	-0.04%
2023/05/17	2.1	518.80	25.8	516.65	519.00	-23.6	22,326	-0.11%
2023/05/16	0.1	506.82	9.4	504.40	505.00	-9.3	22,000	-0.04%
2023/05/15	1.7	496.57	1	497.00	495.50	0.7	22,027	0.00%
2023/05/12	1.2	501.70	0	502.00	496.00	1.2	22,278	0.01%
2023/05/11	1.2	501.70	0	502.00	499.00	1.2	22,285	0.01%
2023/05/10	11.8	502.80	1.1	505.81	503.00	10.8	22,646	0.05%
2023/05/09	2	507.00	7.8	508.52	510.00	-5.8	22,723	-0.03%
2023/05/08	2	502.04	4.1	505.96	504.00	-2.1	22,966	-0.01%
2023/05/05	0.1	500.57	1.2	501.67	500.00	-1.1	23,305	0.00%
2023/05/04	1.3	496.45	2	498.00	498.00	-0.7	23,897	0.00%
2023/05/03	9.5	496.61	2	497.25	496.00	7.5	24,239	0.03%
2023/05/02	0.3	500.18	2	500.50	501.00	-1.7	25,256	-0.01%
2023/04/28	5.1	499.51	6.5	500.31	502.00	-1.4	27,073	-0.01%
2023/04/27	4.8	491.44	1.1	493.63	493.50	3.7	27,121	0.01%
2023/04/26	14.2	492.35	11.4	492.47	491.50	2.8	27,201	0.01%
2023/04/25	29.9	500.91	13.6	500.13	498.00	16.3	27,974	0.06%
2023/04/24	6.6	506.62	2.2	507.18	507.00	4.4	27,708	0.02%
2023/04/21	6.1	514.31	8	515.68	511.00	-1.9	27,776	-0.01%
2023/04/20	3.3	511.23	4.1	514.05	513.00	-0.9	27,903	0.00%
2023/04/19	8.6	512.24	5	513.20	510.00	3.6	28,393	0.01%
2023/04/18	4.2	516.00	3	517.34	515.00	1.2	28,390	0.00%
2023/04/17	4.3	515.29	5.2	519.52	520.00	-0.9	28,529	0.00%
2023/04/14	2.3	515.99	7.5	517.84	516.00	-5.2	28,605	-0.02%
2023/04/13	17.4	513.65	0.5	514.77	510.00	16.9	28,552	0.06%
2023/04/12	6.1	519.83	0.3	520.00	520.00	5.8	28,488	0.02%
2023/04/11	10.6	523.40	25.3	524.88	524.00	-14.6	28,475	-0.05%
2023/04/10	1.6	531.00	2.4	531.16	529.00	-0.8	28,640	0.00%
2023/04/07	0.1	529.83	4.1	531.73	531.00	-4	28,687	-0.01%
2023/04/06	0.1	527.00	4.1	529.26	530.00	-4	28,691	-0.01%
2023/03/31	1	534.00	8.2	536.46	533.00	-7.2	28,682	-0.03%
2023/03/30	2.4	535.67	2.2	534.89	535.00	0.2	28,524	0.00%
2023/03/29	2.1	526.00	45.3	528.01	530.00	-43.1	28,807	-0.15%
2023/03/28	9.2	524.92	10.6	525.00	525.00	-1.5	29,037	-0.01%
2023/03/27	0.6	531.21	5.3	533.30	531.00	-4.7	29,101	-0.02%
2023/03/24	1.1	537.93	13.5	536.55	539.00	-12.4	29,626	-0.04%
2023/03/23	0.2	535.00	7.4	535.07	538.00	-7.2	29,664	-0.02%
2023/03/22	5.4	526.45	38.6	529.45	533.00	-33.3	29,729	-0.11%
2023/03/21	0	513.25	3.2	515.69	517.00	-3.2	29,578	-0.01%
2023/03/20	13	513.99	10	512.00	512.00	3	29,623	0.01%
2023/03/17	0	515.00	13.2	516.21	518.00	-13.2	29,857	-0.04%
2023/03/16	6.4	505.76	4	506.75	505.00	2.4	29,759	0.01%
2023/03/15	6.1	512.20	2.1	512.48	511.00	4	30,002	0.01%
2023/03/14	5.1	511.02	0	0.00	510.00	5.1	30,291	0.02%
2023/03/13	6.8	514.35	2	513.00	516.00	4.8	30,423	0.02%
2023/03/10	24.8	514.57	11	514.63	513.00	13.8	30,537	0.05%
2023/03/09	51	524.94	13.4	524.07	522.00	37.6	30,832	0.12%
2023/03/08	12	521.66	5.1	521.00	521.00	7	31,424	0.02%
2023/03/07	2.1	521.17	7.6	522.83	524.00	-5.5	31,652	-0.02%
2023/03/06	7	522.43	2.2	522.36	521.00	4.8	31,886	0.02%
2023/03/03	1.2	518.94	1.4	516.58	516.00	-0.2	32,186	0.00%
2023/03/02	32.2	518.01	3.1	519.65	519.00	29.2	32,254	0.09%
2023/03/01	4.5	510.02	11.3	519.25	522.00	-6.8	32,536	-0.02%
2023/02/24	6.6	518.32	43.2	521.23	511.00	-36.6	32,498	-0.11%
2023/02/23	6.2	517.39	6.2	519.65	518.00	0	32,298	0.00%
2023/02/22	6.4	506.94	2	507.53	507.00	4.4	32,473	0.01%
2023/02/21	13.5	514.64	8.2	515.37	516.00	5.3	32,815	0.02%
2023/02/20	5.1	516.04	2.1	514.65	517.00	3	34,018	0.01%
2023/02/17	22.8	517.43	14.3	518.85	518.00	8.5	35,571	0.02%
2023/02/16	1.2	528.00	14.5	527.84	528.00	-13.3	36,136	-0.04%
2023/02/15	27	526.56	21	525.43	525.00	6	36,969	0.02%
2023/02/14	5	545.00	7.3	544.65	545.00	-2.3	36,474	-0.01%
2023/02/13	3.3	540.29	1.2	543.34	541.00	2.1	36,980	0.01%
2023/02/10	4.2	543.46	64.3	543.85	545.00	-60.2	37,131	-0.16%
2023/02/09	20	538.15	8.7	539.19	540.00	11.3	37,247	0.03%
2023/02/08	3.1	537.69	18.8	538.06	540.00	-15.7	37,407	-0.04%
2023/02/07	9.6	524.83	2.2	524.55	523.00	7.4	37,484	0.02%
2023/02/06	11.4	528.97	0	526.00	526.00	11.4	37,468	0.03%
2023/02/03	1.6	539.63	8.3	540.17	542.00	-6.7	37,646	-0.02%
2023/02/02	0.6	537.02	24.4	539.18	540.00	-23.8	37,759	-0.06%
2023/02/01	2.6	523.22	10.7	527.83	530.00	-8.2	37,711	-0.02%
2023/01/31	10.7	526.85	6.2	530.74	522.00	4.5	37,910	0.01%
2023/01/30	9	539.21	74	537.83	543.00	-65	37,683	-0.17%
2023/01/17	5.3	501.54	32.6	501.99	503.00	-27.4	36,883	-0.07%
2023/01/16	2.2	504.36	13.6	504.10	505.00	-11.4	37,198	-0.03%
2023/01/13	15.1	501.39	67.3	502.85	500.00	-52.2	37,224	-0.14%
2023/01/12	4.8	485.68	13.1	485.73	486.50	-8.3	36,813	-0.02%
2023/01/11	3.3	483.44	4.5	484.67	484.50	-1.2	37,236	0.00%
2023/01/10	6.1	484.97	11.5	484.44	486.00	-5.4	37,553	-0.01%
2023/01/09	2.6	474.73	27.7	474.20	481.00	-25.1	37,698	-0.07%
2023/01/06	3.4	457.47	1.4	458.21	458.50	2	37,829	0.01%
2023/01/05	2.3	457.99	5.5	456.92	458.50	-3.2	38,114	-0.01%
2023/01/04	3	449.86	1.1	453.00	449.50	1.9	38,613	0.00%
2023/01/03	3.3	446.70	1	451.49	453.00	2.3	39,888	0.01%
2022/12/30	6.4	453.86	6.1	453.89	448.50	0.3	40,170	0.00%
2022/12/29	7.7	445.27	0	0.00	446.00	7.7	40,314	0.02%
2022/12/28	8.5	448.50	7.6	448.62	451.00	0.9	40,705	0.00%
2022/12/27	4.5	460.80	1.1	457.36	457.00	3.4	40,835	0.01%
2022/12/26	4.2	455.65	0	0.00	456.50	4.2	41,264	0.01%
2022/12/23	11.3	456.65	2	456.25	455.00	9.3	41,920	0.02%
2022/12/22	3	467.17	7.3	467.43	468.00	-4.3	42,189	-0.01%
2022/12/21	5.6	459.51	6.1	458.48	459.00	-0.5	42,527	0.00%
2022/12/20	11	460.90	14	460.64	457.50	-3	42,340	-0.01%
2022/12/19	7.6	466.68	3.1	466.90	466.50	4.5	42,359	0.01%
2022/12/16	21.5	468.75	6	468.08	471.00	15.5	42,503	0.04%
2022/12/15	2.6	478.85	6	479.67	480.50	-3.4	42,205	-0.01%
2022/12/14	9.5	476.95	6.2	477.45	480.50	3.3	42,204	0.01%
2022/12/13	13.1	474.04	5	472.40	471.50	8.1	42,024	0.02%
2022/12/12	19.5	475.14	2.3	475.78	475.00	17.2	41,755	0.04%
2022/12/09	8	478.56	12	479.67	481.50	-4	42,057	-0.01%
2022/12/08	18.8	470.83	7.8	470.72	471.50	10.9	42,010	0.03%
2022/12/07	34.8	477.55	14.3	478.20	475.00	20.4	41,933	0.05%
2022/12/06	6.1	484.86	7.3	484.40	478.00	-1.2	41,599	0.00%
2022/12/05	21.1	494.07	0.3	491.00	489.00	20.8	41,283	0.05%
2022/12/02	17.1	494.12	1	493.50	492.50	16	41,276	0.04%
2022/12/01	7.4	503.50	26.5	503.59	498.50	-19.1	41,382	-0.05%
2022/11/30	11.3	485.51	30.2	489.31	490.00	-18.8	40,964	-0.05%
2022/11/29	7.3	481.32	28.3	483.68	487.00	-21	40,277	-0.05%
2022/11/28	45.4	485.97	3.3	485.33	480.50	42.1	40,140	0.10%
2022/11/25	10	495.60	27.3	496.99	498.00	-17.3	40,144	-0.04%
2022/11/24	2.5	493.93	11.3	494.13	496.00	-8.8	40,134	-0.02%
2022/11/23	20.8	494.46	15.9	491.81	492.00	5	40,081	0.01%
2022/11/22	5	487.17	26.1	484.78	491.00	-21.1	39,966	-0.05%
2022/11/21	12	485.37	13.4	486.47	482.00	-1.4	39,560	0.00%
2022/11/18	40.4	489.26	40.4	489.46	487.00	0	39,221	0.00%
2022/11/17	16.6	482.00	23.6	479.08	485.00	-7	38,864	-0.02%
2022/11/16	81.6	487.37	66.5	486.90	487.00	15.2	38,432	0.04%
2022/11/15	34	478.29	83.9	474.20	480.00	-50	37,352	-0.13%
2022/11/14	46.2	446.85	75.3	447.69	445.00	-29.1	35,699	-0.08%
2022/11/11	21.8	440.06	64.9	439.01	441.50	-43.1	34,964	-0.12%
2022/11/10	13	409.08	8.3	408.92	407.50	4.7	34,084	0.01%
2022/11/09	9.6	411.60	31	411.88	417.00	-21.4	33,896	-0.06%
2022/11/08	4.9	397.55	10.2	398.76	399.00	-5.3	33,380	-0.02%
2022/11/07	3	389.67	42.2	389.61	390.00	-39.2	33,175	-0.12%
2022/11/04	36.1	379.80	22.1	381.07	382.00	14.1	32,981	0.04%
2022/11/03	79.7	384.77	32.3	385.49	384.00	47.4	32,855	0.14%
2022/11/02	6.5	391.32	4.1	391.95	395.00	2.4	32,546	0.01%
2022/11/01	13.1	388.74	19.1	390.34	391.50	-6	32,493	-0.02%
2022/10/31	6.5	385.66	26.5	386.00	390.00	-20.1	32,349	-0.06%
2022/10/28	52.4	378.40	30.2	379.74	379.50	22.2	32,143	0.07%
2022/10/27	6.9	386.42	16.5	386.17	385.50	-9.6	31,934	-0.03%
2022/10/26	8.4	375.21	75.6	374.46	376.00	-67.2	31,837	-0.21%
2022/10/25	113.1	376.38	33.8	377.43	371.00	79.3	31,259	0.25%	大買/
2022/10/24	20.2	389.77	5.4	387.71	387.00	14.8	30,471	0.05%
2022/10/21	6.6	392.15	0.3	390.88	389.50	6.3	30,258	0.02%
2022/10/20	28.8	388.53	58.2	389.10	397.50	-29.3	29,946	-0.10%
2022/10/19	56.4	398.47	4	398.62	395.50	52.4	29,365	0.18%
2022/10/18	24.2	403.31	8	404.87	407.00	16.2	28,847	0.06%
2022/10/17	22	398.61	8.4	400.20	397.00	13.5	28,600	0.05%
2022/10/14	3.4	412.41	42.6	413.69	412.00	-39.2	28,282	-0.14%
2022/10/13	10.9	399.10	5.8	399.40	395.00	5.1	27,964	0.02%
2022/10/12	37.4	398.09	13.8	398.37	397.50	23.6	27,663	0.09%
2022/10/11	112.3	406.88	100.3	403.77	401.50	11.9	27,423	0.04%	大買/
2022/10/07	21.4	442.42	2	440.75	438.00	19.4	26,691	0.07%
2022/10/06	3.5	449.07	3.4	449.09	451.00	0.2	26,693	0.00%
2022/10/05	6.4	446.62	7.3	446.69	445.00	-0.9	26,921	0.00%
2022/10/04	2.1	429.00	5.1	429.49	429.00	-3	26,530	-0.01%
2022/10/03	6.9	420.14	8.3	418.32	417.00	-1.4	26,223	-0.01%
2022/09/30	9.7	425.20	21.1	425.26	422.00	-11.4	26,254	-0.04%
2022/09/29	17.7	435.91	10.2	435.64	435.00	7.6	26,253	0.03%
2022/09/28	18.1	442.26	48.1	438.57	438.00	-30	26,244	-0.11%
2022/09/27	19	448.69	16.2	449.40	448.00	2.8	26,506	0.01%
2022/09/26	23.2	446.72	11	446.41	446.50	12.2	26,962	0.05%
2022/09/23	13.4	457.60	25.3	458.78	455.00	-12	27,451	-0.04%
2022/09/22	10.7	461.54	20.3	461.58	464.50	-9.6	27,727	-0.03%
2022/09/21	9.6	470.05	3	473.83	471.00	6.6	27,741	0.02%
2022/09/20	1.4	472.74	5.1	474.03	476.50	-3.7	27,593	-0.01%
2022/09/19	1.6	471.66	8.1	471.39	467.00	-6.5	27,894	-0.02%
2022/09/16	11.5	470.64	12	469.96	472.00	-0.5	28,073	0.00%
2022/09/15	22.3	476.69	10.3	477.55	476.50	12	28,147	0.04%
2022/09/14	12	480.33	2.3	479.72	480.00	9.7	28,278	0.03%
2022/09/13	1.6	493.60	10	494.55	493.00	-8.4	28,455	-0.03%
2022/09/12	7	487.29	12.1	488.84	486.50	-5.1	28,749	-0.02%
2022/09/08	3.4	473.76	0	0.00	475.00	3.4	29,113	0.01%
2022/09/07	33.8	475.46	7	476.50	472.50	26.8	29,096	0.09%
2022/09/06	1.1	489.44	31	489.26	489.00	-29.9	29,112	-0.10%
2022/09/05	4.6	486.51	20.2	486.25	486.00	-15.6	29,439	-0.05%
2022/09/02	9	486.67	3	486.67	485.00	6	29,720	0.02%
2022/09/01	85.4	492.85	0.3	492.50	490.50	85.1	29,578	0.29%
2022/08/31	2.3	498.81	2	500.25	505.00	0.3	29,198	0.00%
2022/08/30	8.1	497.02	0	0.00	496.00	8.1	28,856	0.03%
2022/08/29	13.9	498.62	4.3	498.76	498.50	9.6	28,778	0.03%
2022/08/26	12.2	512.81	1.2	513.00	512.00	10.9	28,629	0.04%
2022/08/25	0	508.69	1.5	508.53	508.00	-1.5	28,769	-0.01%
2022/08/24	1.1	507.64	1.4	504.22	503.00	-0.3	29,098	0.00%
2022/08/23	19.5	503.95	3.9	504.21	504.00	15.6	30,061	0.05%
2022/08/22	23.5	511.92	0	0.00	510.00	23.5	30,315	0.08%
2022/08/19	52.2	518.91	29.3	521.74	519.00	22.9	30,432	0.08%
2022/08/18	7.3	519.88	2	520.00	520.00	5.3	30,670	0.02%
2022/08/17	5.3	525.19	13.1	524.46	527.00	-7.8	30,742	-0.03%
2022/08/16	3.1	523.35	3.2	524.63	525.00	-0.1	30,586	0.00%
2022/08/15	16.2	522.74	12.7	521.50	523.00	3.5	30,524	0.01%
2022/08/12	4.6	516.44	9.7	516.41	517.00	-5.1	30,547	-0.02%
2022/08/11	3	512.67	52.7	512.21	514.00	-49.7	30,704	-0.16%
2022/08/10	10.3	501.10	0.3	502.00	500.00	10	30,818	0.03%
2022/08/09	8	506.12	2.2	510.04	510.00	5.8	30,879	0.02%
2022/08/08	1	512.98	2.5	512.04	512.00	-1.5	30,879	0.00%
2022/08/05	5.1	513.98	20.4	512.09	516.00	-15.4	31,041	-0.05%
2022/08/04	10.2	498.05	9.2	499.66	500.00	1.1	31,033	0.00%
2022/08/03	9	496.05	16.3	496.37	501.00	-7.3	31,051	-0.02%
2022/08/02	30.2	490.56	1.1	490.62	492.00	29	31,285	0.09%
2022/08/01	6.3	503.27	2.7	501.00	504.00	3.6	31,013	0.01%
2022/07/29	12.2	508.74	15.6	509.16	509.00	-3.5	31,151	-0.01%
2022/07/28	1	501.01	9.4	505.42	501.00	-8.4	31,006	-0.03%
2022/07/27	11	494.95	29.3	496.94	502.00	-18.2	30,718	-0.06%
2022/07/26	5.7	494.08	46.1	495.70	495.00	-40.4	30,869	-0.13%
2022/07/25	1.6	500.00	6.6	500.28	499.50	-5	31,179	-0.02%
2022/07/22	2.2	501.64	3.4	503.76	503.00	-1.2	31,681	0.00%
2022/07/21	3	496.19	8.2	497.42	501.00	-5.2	32,190	-0.02%
2022/07/20	21.6	499.65	14.1	495.97	495.00	7.6	32,415	0.02%
2022/07/19	7.1	488.95	0	0.00	491.00	7.1	32,545	0.02%
2022/07/18	8.2	493.27	4.4	496.53	495.50	3.8	32,701	0.01%
2022/07/15	133.7	486.13	13.7	486.03	492.50	120	32,356	0.37%	大買/鉅額交易
2022/07/14	23.4	466.37	3.2	470.88	475.00	20.2	31,952	0.06%
2022/07/13	4.8	471.35	37.8	469.99	470.50	-33	31,697	-0.10%
2022/07/12	6.7	450.50	6.1	453.90	449.50	0.7	31,226	0.00%
2022/07/11	7.5	465.90	9.2	465.15	462.00	-1.7	31,311	-0.01%
2022/07/08	24.6	465.72	48.2	465.98	467.00	-23.6	31,263	-0.08%
2022/07/07	5.4	446.23	72	448.18	457.50	-66.7	31,229	-0.21%
2022/07/06	2.2	437.51	3.9	442.25	435.50	-1.7	30,937	-0.01%
2022/07/05	7.1	439.89	12.6	445.95	446.00	-5.5	30,873	-0.02%
2022/07/04	19.3	443.25	162.3	447.78	440.00	-143	30,506	-0.47%	大賣/鉅額交易
2022/07/01	117.1	464.29	67.7	455.42	453.50	49.4	30,347	0.16%	大買/
2022/06/30	38.5	479.52	8.1	481.81	476.00	30.5	29,946	0.10%
2022/06/29	13.8	492.68	2.1	495.54	491.00	11.7	29,671	0.04%
2022/06/28	0.4	497.96	3	497.50	497.50	-2.6	29,540	-0.01%
2022/06/27	13.1	498.94	40.7	501.85	498.50	-27.6	29,972	-0.09%
2022/06/24	9.6	489.07	3.6	489.59	486.50	6	29,589	0.02%
2022/06/23	64.5	487.68	36.4	487.30	485.50	28.1	29,563	0.09%
2022/06/22	5.5	497.51	10.1	494.68	494.50	-4.6	29,273	-0.02%
2022/06/21	1.4	502.00	25.3	501.95	505.00	-24	29,091	-0.08%
2022/06/20	13.8	498.21	8.1	497.25	498.00	5.7	28,969	0.02%
2022/06/17	38.5	501.79	1	501.02	501.00	37.4	28,737	0.13%
2022/06/16	11.8	512.00	19.4	514.59	508.00	-7.6	28,369	-0.03%
2022/06/15	49.3	509.40	44	513.00	509.00	5.3	28,692	0.02%
2022/06/14	16.4	508.97	3.3	510.69	513.00	13	29,113	0.04%
2022/06/13	74.6	516.69	3.5	516.35	516.00	71.1	29,231	0.24%
2022/06/10	18.6	530.89	8	531.50	530.00	10.6	29,915	0.04%
2022/06/09	5.3	538.46	2.5	539.41	541.00	2.8	30,121	0.01%
2022/06/08	5.4	540.66	7	542.86	544.00	-1.6	30,495	-0.01%
2022/06/07	8.1	534.87	4	535.00	535.00	4.1	30,939	0.01%
2022/06/06	3.1	542.00	10	541.50	540.00	-6.9	31,482	-0.02%
2022/06/02	5.6	541.98	2	543.50	540.00	3.5	32,503	0.01%
2022/06/01	15.5	550.83	3.4	552.04	549.00	12.1	33,586	0.04%
2022/05/31	1.3	546.44	12.5	548.81	560.00	-11.2	34,031	-0.03%
2022/05/30	0.6	541.70	8.6	540.97	547.00	-8	33,392	-0.02%
2022/05/27	4	526.25	44.3	526.99	530.00	-40.3	33,493	-0.12%
2022/05/26	14.7	516.53	21.3	522.67	514.00	-6.7	34,140	-0.02%
2022/05/25	22.1	526.61	12	526.42	524.00	10.1	35,151	0.03%
2022/05/24	18.6	522.53	0.2	526.13	520.00	18.5	36,006	0.05%
2022/05/23	3	530.13	1	531.98	528.00	2	36,242	0.01%
2022/05/20	3	528.01	12.1	529.58	530.00	-9.1	36,525	-0.02%
2022/05/19	38	522.62	4	523.26	522.00	34	36,544	0.09%
2022/05/18	5.4	538.00	7.3	538.66	538.00	-1.9	36,409	-0.01%
2022/05/17	9.6	529.87	2.1	529.24	530.00	7.5	36,201	0.02%
2022/05/16	22.1	520.04	40.3	522.10	520.00	-18.2	36,213	-0.05%
2022/05/13	14.7	510.99	4.2	512.48	511.00	10.6	36,226	0.03%
2022/05/12	12.8	511.60	9.3	509.35	505.00	3.5	36,205	0.01%
2022/05/11	8.4	520.81	11.2	521.77	521.00	-2.8	36,111	-0.01%
2022/05/10	15.2	509.99	11.2	514.04	518.00	4	36,236	0.01%
2022/05/09	10.3	521.94	13.1	521.85	520.00	-2.7	36,043	-0.01%
2022/05/06	22.7	528.44	13	529.92	528.00	9.7	36,311	0.03%
2022/05/05	8.3	541.28	25.1	542.04	542.00	-16.8	36,719	-0.05%
2022/05/04	0.6	534.25	1.2	534.15	534.00	-0.6	36,878	0.00%
2022/05/03	39.2	532.78	3.1	533.36	531.00	36.1	37,474	0.10%
2022/04/29	4.8	538.91	5.1	539.20	538.00	-0.3	37,822	0.00%
2022/04/28	9	527.82	19.9	529.00	531.00	-10.9	38,037	-0.03%
2022/04/27	24.9	529.28	2.1	529.64	526.00	22.8	38,056	0.06%
2022/04/26	12.5	546.47	16.9	547.17	546.00	-4.3	37,799	-0.01%
2022/04/25	49.8	549.13	85.9	547.73	547.00	-36.1	37,929	-0.10%
2022/04/22	20.9	557.61	4	558.25	558.00	16.9	38,201	0.04%
2022/04/21	31.3	566.72	7.2	568.19	565.00	24.2	39,298	0.06%
2022/04/20	71.3	565.89	73	566.21	570.00	-1.7	39,626	0.00%
2022/04/19	4.3	564.55	13.2	565.78	565.00	-8.9	39,813	-0.02%
2022/04/18	12	561.58	2	561.00	561.00	10	40,089	0.02%
2022/04/15	70.3	563.23	2.2	563.14	562.00	68.1	40,464	0.17%
2022/04/14	9.8	576.05	2.6	576.36	573.00	7.2	40,632	0.02%
2022/04/13	11.1	572.39	36.4	574.09	573.00	-25.2	41,201	-0.06%
2022/04/12	9.6	559.08	2	552.20	557.00	7.6	41,763	0.02%
2022/04/11	38.9	560.50	2.1	562.06	558.00	36.8	42,575	0.09%
2022/04/08	14.2	567.44	12	568.08	567.00	2.2	43,114	0.01%
2022/04/07	49.4	568.88	10	570.07	566.00	39.4	42,975	0.09%
2022/04/06	32.8	577.97	2.1	578.00	578.00	30.8	42,670	0.07%
2022/04/01	7.8	585.56	3	585.35	589.00	4.7	42,608	0.01%
2022/03/31	22.2	595.55	20.1	597.30	597.00	2.2	42,383	0.01%
2022/03/30	4.1	599.49	32.5	598.96	600.00	-28.5	42,190	-0.07%
2022/03/29	1.3	587.62	4.1	586.51	589.00	-2.8	41,780	-0.01%
2022/03/28	21.7	583.64	8.7	583.36	584.00	13	41,696	0.03%
2022/03/25	7.6	595.77	25.1	597.71	598.00	-17.5	41,541	-0.04%
2022/03/24	3	590.64	2.1	587.62	591.00	0.9	41,462	0.00%
2022/03/23	1.4	589.57	13.1	589.54	590.00	-11.7	41,530	-0.03%
2022/03/22	3.3	581.12	2	581.50	583.00	1.3	41,462	0.00%
2022/03/21	4.3	586.94	12.2	587.06	586.00	-7.9	41,489	-0.02%
2022/03/18	29.8	580.57	8.5	580.02	581.00	21.4	41,509	0.05%
2022/03/17	23.6	578.59	22.7	579.39	582.00	0.8	41,034	0.00%
2022/03/16	14.3	558.28	9.7	558.73	558.00	4.6	40,193	0.01%
2022/03/15	61.3	559.37	2.7	558.81	558.00	58.6	39,654	0.15%
2022/03/14	14.9	574.78	0.1	574.00	572.00	14.8	38,771	0.04%
2022/03/11	54	577.37	3	575.00	575.00	51	38,519	0.13%
2022/03/10	133.2	585.28	12.2	586.69	587.00	121	38,267	0.32%	大買/鉅額交易
2022/03/09	52.5	570.45	5.2	569.69	568.00	47.3	37,892	0.12%
2022/03/08	39.2	565.12	228.8	561.85	563.00	-189.7	37,776	-0.50%	大賣/鉅額交易
2022/03/07	57.6	578.11	9.9	577.05	576.00	47.7	36,818	0.13%
2022/03/04	54	595.42	2.2	596.00	595.00	51.8	36,413	0.14%
2022/03/03	16.6	604.21	10	602.50	602.00	6.6	35,872	0.02%
2022/03/02	43	601.40	13.7	603.01	601.00	29.3	35,752	0.08%
2022/03/01	36.8	604.60	10.1	607.21	604.00	26.8	35,275	0.08%
2022/02/25	238.3	607.00	19.2	604.61	604.00	219.1	34,503	0.63%	大買/鉅額交易
2022/02/24	50.5	611.61	175.9	613.71	604.00	-125.4	33,345	-0.38%	大賣/鉅額交易
2022/02/23	15.2	624.73	1	626.00	625.00	14.2	32,459	0.04%
2022/02/22	20.5	627.34	3	626.67	627.00	17.5	32,519	0.05%
2022/02/21	15.8	633.35	5	633.60	632.00	10.8	32,286	0.03%
2022/02/18	7.2	637.47	4.1	637.54	637.00	3.1	32,218	0.01%
2022/02/17	5.1	644.20	9.1	644.90	645.00	-4	32,220	-0.01%
2022/02/16	10.1	643.20	14.1	644.43	646.00	-3.9	32,177	-0.01%
2022/02/15	8.6	634.46	2.4	636.67	633.00	6.2	32,021	0.02%
2022/02/14	52.4	637.01	41.3	636.98	637.00	11.1	31,963	0.03%
2022/02/11	5.6	644.61	12	646.92	650.00	-6.4	31,766	-0.02%
2022/02/10	1.1	639.00	15.2	641.80	649.00	-14	31,980	-0.04%
2022/02/09	3.6	633.52	1	633.02	633.00	2.5	31,733	0.01%
2022/02/08	9.9	635.24	3	640.00	628.00	6.9	31,787	0.02%
2022/02/07	13.5	634.02	6.9	635.89	635.00	6.7	31,425	0.02%
2022/01/26	38.2	637.58	5.5	637.91	636.00	32.7	30,649	0.11%
2022/01/25	32	640.59	4	640.28	641.00	27.9	30,403	0.09%
2022/01/24	9.1	643.54	35.4	648.63	653.00	-26.3	29,800	-0.09%
2022/01/21	45.1	641.26	8.3	641.83	641.00	36.8	29,444	0.13%
2022/01/20	16	650.11	4	654.22	651.00	12	28,894	0.04%
2022/01/19	10.6	654.97	11	654.64	654.00	-0.4	28,369	0.00%
2022/01/18	19.5	670.09	7.6	670.71	662.00	11.9	28,030	0.04%
2022/01/17	14.3	683.53	33.5	683.05	683.00	-19.2	27,585	-0.07%
2022/01/14	17.4	668.91	71.6	670.56	672.00	-54.1	26,825	-0.20%
2022/01/13	6.2	658.16	29.1	659.45	661.00	-22.9	25,511	-0.09%
2022/01/12	15.5	656.32	18.4	655.78	660.00	-2.9	25,150	-0.01%
2022/01/11	5.3	643.62	19.6	645.50	651.00	-14.3	24,793	-0.06%
2022/01/10	11.7	632.36	13.4	641.90	643.00	-1.8	24,559	-0.01%
2022/01/07	24.7	635.75	3.2	634.70	634.00	21.5	24,807	0.09%
2022/01/06	28.2	639.82	12.6	640.63	644.00	15.6	24,402	0.06%
2022/01/05	22.5	654.02	8.3	654.28	650.00	14.2	23,830	0.06%
2022/01/04	14.1	651.58	45.7	651.79	656.00	-31.7	23,113	-0.14%
2022/01/03	5	621.80	54.4	628.24	631.00	-49.3	22,096	-0.22%
2021/12/30	15.1	617.65	3	618.67	615.00	12.1	21,411	0.06%
2021/12/29	5.1	616.76	12.7	617.54	616.00	-7.6	21,625	-0.03%
2021/12/28	0	0.00	25.7	613.55	615.00	-25.7	21,780	-0.12%
2021/12/27	1	609.00	18.3	608.03	606.00	-17.3	21,565	-0.08%
2021/12/24	4	605.00	7	607.00	604.00	-3	21,905	-0.01%
2021/12/23	2	603.00	23.2	606.24	606.00	-21.2	22,229	-0.10%
2021/12/22	1	598.00	1	600.00	600.00	0	22,772	0.00%
2021/12/21	14.2	597.31	1	597.00	597.00	13.2	22,887	0.06%
2021/12/20	8.1	600.14	1	599.00	598.00	7.1	22,928	0.03%
2021/12/17	2.1	600.54	4	605.50	607.00	-1.9	22,850	-0.01%
2021/12/16	2	603.49	28	603.25	605.00	-26	22,810	-0.11%
2021/12/15	12	597.51	1.3	600.75	600.00	10.7	23,123	0.05%
2021/12/14	20.2	597.46	5	598.00	599.00	15.2	23,438	0.07%
2021/12/13	3	606.33	2.1	607.46	601.00	1	23,437	0.00%
2021/12/10	2	603.51	3	606.00	605.00	-1	23,532	0.00%
2021/12/09	3.1	603.10	1	605.99	608.00	2.1	23,598	0.01%
2021/12/08	11	606.82	9.1	613.08	602.00	2	23,667	0.01%
2021/12/07	18.3	598.94	2.9	601.45	607.00	15.4	23,591	0.07%
2021/12/06	15.1	602.48	5	603.00	600.00	10.1	23,593	0.04%
2021/12/03	7	608.57	1.2	613.33	608.00	5.8	23,830	0.02%
2021/12/02	0	0.00	34.6	612.07	615.00	-34.6	23,887	-0.14%
2021/12/01	1	602.92	8.1	600.25	600.00	-7.1	24,062	-0.03%
2021/11/30	9.2	594.47	4	599.00	596.00	5.2	24,563	0.02%
2021/11/29	7.1	594.15	7.5	593.35	593.00	-0.4	23,931	0.00%
2021/11/26	18	594.58	0.3	595.12	596.00	17.7	24,042	0.07%
2021/11/25	8	602.75	0	0.00	603.00	8	24,477	0.03%
2021/11/24	9.5	604.72	0.2	605.63	603.00	9.3	24,888	0.04%
2021/11/23	0	611.00	0.1	613.00	612.00	-0.1	24,999	0.00%
2021/11/22	3.1	616.64	1.1	617.70	615.00	2	25,405	0.01%
2021/11/19	4.1	618.96	8.7	620.07	618.00	-4.7	25,525	-0.02%
2021/11/18	2	611.00	4.2	612.83	613.00	-2.2	25,347	-0.01%
2021/11/17	0	609.00	2.2	612.71	610.00	-2.2	25,574	-0.01%
2021/11/16	0	0.00	23.5	611.00	610.00	-23.5	26,005	-0.09%
2021/11/15	1	609.00	4.2	608.70	608.00	-3.2	26,303	-0.01%
2021/11/12	3	603.67	5.3	609.10	604.00	-2.3	26,772	-0.01%
2021/11/11	17.3	602.15	2.1	604.52	606.00	15.2	27,033	0.06%
2021/11/10	12.1	608.42	4.8	611.05	612.00	7.3	27,047	0.03%
2021/11/09	2	613.00	27.8	613.15	611.00	-25.8	27,155	-0.10%
2021/11/08	1.2	600.85	8.5	601.18	602.00	-7.3	26,754	-0.03%
2021/11/05	5	597.00	27.2	597.88	600.00	-22.2	26,758	-0.08%
2021/11/04	5.3	586.52	6	587.33	587.00	-0.7	26,490	0.00%
2021/11/03	0	0.00	2.1	594.00	592.00	-2.1	26,481	-0.01%
2021/11/02	0	0.00	2.4	590.57	592.00	-2.4	26,538	-0.01%
2021/11/01	0.1	590.92	3.7	591.27	590.00	-3.5	26,537	-0.01%
2021/10/29	4.3	590.53	2.1	590.05	590.00	2.2	26,607	0.01%
2021/10/28	0	594.82	2.2	592.73	595.00	-2.2	26,557	-0.01%
2021/10/27	1.1	594.05	3.2	596.66	599.00	-2.2	26,672	-0.01%
2021/10/26	1.1	595.27	2	598.98	599.00	-0.9	26,739	0.00%
2021/10/25	6.1	593.18	3.9	594.15	593.00	2.2	26,792	0.01%
2021/10/22	7	595.01	2.4	598.85	600.00	4.6	27,115	0.02%
2021/10/21	7.3	596.32	5.2	601.92	596.00	2.2	27,178	0.01%
2021/10/20	9.1	599.98	10.1	600.67	598.00	-1	27,268	0.00%
2021/10/19	3.2	596.39	11.1	598.45	600.00	-7.9	27,250	-0.03%
2021/10/18	17	599.99	2.1	595.59	590.00	15	27,394	0.05%
2021/10/15	4.3	592.68	46.9	594.74	600.00	-42.5	27,505	-0.15%
2021/10/14	5	575.20	4.2	574.74	573.00	0.8	26,875	0.00%
2021/10/13	4.2	571.32	1.3	570.63	571.00	2.9	27,320	0.01%
2021/10/12	11	566.17	6.2	569.35	575.00	4.8	27,970	0.02%
2021/10/08	7.7	575.12	2	577.50	575.00	5.7	27,894	0.02%
2021/10/07	5	581.39	3.1	578.04	580.00	2	28,229	0.01%
2021/10/06	8.3	566.97	0	0.00	571.00	8.3	28,639	0.03%
2021/10/05	16	564.00	2	562.50	572.00	14	28,619	0.05%
2021/10/04	7.7	572.40	3.2	571.93	572.00	4.4	28,539	0.02%
2021/10/01	23.3	572.56	4.1	573.04	574.00	19.2	28,542	0.07%
2021/09/30	4.6	578.98	6.1	579.88	580.00	-1.5	28,214	-0.01%
2021/09/29	40.8	579.44	7	578.57	580.00	33.8	27,922	0.12%
2021/09/28	3.1	593.37	2	594.00	594.00	1.1	27,582	0.00%
2021/09/27	6.1	596.50	5	599.00	602.00	1.1	27,608	0.00%
2021/09/24	3.3	594.64	15	594.93	598.00	-11.7	27,588	-0.04%
2021/09/23	46.6	590.40	2	590.00	588.00	44.6	27,724	0.16%
2021/09/22	20.9	585.72	11	585.91	586.00	9.9	27,840	0.04%
2021/09/17	4	605.49	6	606.33	600.00	-2	27,413	-0.01%
2021/09/16	8.3	601.73	3.2	602.23	600.00	5.1	27,048	0.02%
2021/09/15	8.2	609.14	1	609.00	607.00	7.2	26,949	0.03%
2021/09/14	10.1	613.73	3	615.67	613.00	7.1	27,131	0.03%
2021/09/13	12.3	615.67	0.1	616.35	615.00	12.2	27,354	0.04%
2021/09/10	2.2	618.61	8.2	620.00	622.00	-6	27,838	-0.02%
2021/09/09	9	615.88	2.6	615.08	619.00	6.5	28,111	0.02%
2021/09/08	10.4	619.23	15.1	619.70	619.00	-4.7	28,180	-0.02%
2021/09/07	7.5	629.06	21.4	624.30	623.00	-13.8	27,980	-0.05%
2021/09/06	7.2	628.79	39.4	629.40	631.00	-32.3	27,971	-0.12%
2021/09/03	7	619.56	27.1	618.38	620.00	-20.1	27,449	-0.07%
2021/09/02	8.3	612.84	20.3	609.79	607.00	-12	27,066	-0.04%
2021/09/01	5.2	611.40	9.3	611.65	613.00	-4.1	26,999	-0.02%
2021/08/31	2	613.71	26.1	609.50	614.00	-24	26,721	-0.09%
2021/08/30	3.1	600.69	11.2	601.52	605.00	-8.2	26,128	-0.03%
2021/08/27	3.2	598.59	3.8	597.23	599.00	-0.6	25,782	0.00%
2021/08/26	12.1	596.48	8.6	597.56	594.00	3.6	25,682	0.01%
2021/08/25	1	583.90	14.4	582.76	585.00	-13.4	25,316	-0.05%
2021/08/24	3.1	573.00	1.6	573.50	572.00	1.6	25,155	0.01%
2021/08/23	1.3	567.95	5.2	567.86	566.00	-3.9	25,251	-0.02%
2021/08/20	9.8	554.99	6.4	555.32	552.00	3.4	25,175	0.01%
2021/08/19	17.5	562.30	0	0.00	559.00	17.5	25,451	0.07%
2021/08/18	14.5	568.81	8	572.88	574.00	6.5	25,116	0.03%
2021/08/17	0.1	580.00	5.1	579.80	580.00	-5	24,938	-0.02%
2021/08/16	1	579.09	2	581.00	584.00	-1	24,674	0.00%
2021/08/13	10.8	579.98	1	580.00	581.00	9.8	24,808	0.04%
2021/08/12	3	586.98	3	584.67	586.00	0	24,928	0.00%
2021/08/11	2.4	587.21	0.2	588.00	590.00	2.2	25,152	0.01%
2021/08/10	0.1	590.00	0.1	591.00	591.00	0	25,546	0.00%
2021/08/09	3	587.67	1.3	590.00	595.00	1.7	26,196	0.01%
2021/08/06	0.1	591.40	1	591.00	591.00	-0.9	26,530	0.00%
2021/08/05	2	596.48	7.1	597.27	596.00	-5.1	27,414	-0.02%
2021/08/04	0	594.00	4	595.23	596.00	-4	29,354	-0.01%
2021/08/03	0	0.00	12.4	592.55	594.00	-12.4	30,002	-0.04%
2021/08/02	0.1	582.00	7.3	587.12	590.00	-7.2	29,962	-0.02%
2021/07/30	0.2	581.00	1	580.00	580.00	-0.8	30,038	0.00%
2021/07/29	2	581.47	2	578.00	583.00	0	30,233	0.00%
2021/07/28	15.2	574.21	7.5	576.14	579.00	7.7	30,333	0.03%
2021/07/27	6.7	580.26	34.2	582.90	580.00	-27.5	30,401	-0.09%
2021/07/26	47.7	581.13	11.2	580.07	580.00	36.5	30,799	0.12%
2021/07/23	76.4	586.63	68	584.29	585.00	8.4	30,969	0.03%
2021/07/22	2	589.04	18.9	592.70	591.00	-16.9	31,114	-0.05%
2021/07/21	6.7	581.85	27.4	583.30	585.00	-20.8	31,118	-0.07%
2021/07/20	5.4	581.50	22.3	581.65	581.00	-16.9	31,202	-0.05%
2021/07/19	29.6	580.64	1.4	582.15	582.00	28.3	31,407	0.09%
2021/07/16	92.7	591.33	16	590.81	589.00	76.7	31,294	0.25%
2021/07/15	9.4	612.53	16.8	611.80	614.00	-7.4	30,968	-0.02%
2021/07/14	7.7	611.61	15.9	612.68	613.00	-8.1	31,179	-0.03%
2021/07/13	2.4	606.31	34.7	603.90	607.00	-32.3	30,943	-0.10%
2021/07/12	5.4	593.23	11.8	594.83	593.00	-6.4	30,876	-0.02%
2021/07/09	9.6	581.96	3	582.11	584.00	6.5	30,911	0.02%
2021/07/08	6.4	589.32	1	593.00	588.00	5.4	30,928	0.02%
2021/07/07	4.1	592.05	0.1	590.00	594.00	4	31,008	0.01%
2021/07/06	0	592.00	0.2	592.50	592.00	-0.2	31,101	0.00%
2021/07/05	30	594.00	6.2	594.13	591.00	23.8	31,340	0.08%
2021/07/02	9.2	588.59	7	590.43	588.00	2.2	31,258	0.01%
2021/07/01	3.1	594.97	2.1	593.99	593.00	1	31,362	0.00%
2021/06/30	1	597.00	49	595.49	595.00	-48	31,667	-0.15%
2021/06/29	0	0.00	7.3	595.38	595.00	-7.3	31,970	-0.02%
2021/06/28	2.1	586.12	1	587.03	590.00	1.1	32,137	0.00%
2021/06/25	1.4	595.95	1.3	593.75	591.00	0.1	32,438	0.00%
2021/06/24	4.1	590.26	1	591.00	590.00	3	32,754	0.01%
2021/06/23	2.2	592.26	17.4	593.16	595.00	-15.2	33,092	-0.05%
2021/06/22	27.2	580.74	22.5	581.56	578.00	4.7	33,647	0.01%
2021/06/21	31.6	586.51	20.3	584.33	583.00	11.3	34,968	0.03%
2021/06/18	12.1	602.25	1.4	603.72	603.00	10.7	34,720	0.03%
2021/06/17	5	600.00	3	600.67	606.00	2	34,743	0.01%
2021/06/16	5.2	606.19	1	607.00	605.00	4.2	35,540	0.01%
2021/06/15	2.3	607.42	20.2	608.52	609.00	-17.9	35,598	-0.05%
2021/06/11	5.3	601.14	5.1	601.76	602.00	0.1	35,823	0.00%
2021/06/10	7.2	593.46	10.3	595.29	599.00	-3.1	36,035	-0.01%
2021/06/09	4.7	583.91	5	583.80	586.00	-0.3	36,016	0.00%
2021/06/08	1.1	589.14	0	0.00	589.00	1.1	36,234	0.00%
2021/06/07	5.3	591.21	51	588.75	592.00	-45.7	36,918	-0.12%
2021/06/04	0.5	594.61	1	593.00	595.00	-0.5	37,301	0.00%
2021/06/03	6.5	597.54	6.2	598.77	596.00	0.3	38,183	0.00%
2021/06/02	5.1	596.19	5.2	595.23	595.00	-0.1	38,551	0.00%
2021/06/01	4.4	597.38	18.1	597.44	598.00	-13.7	39,517	-0.03%
2021/05/31	10.6	593.19	16.3	595.21	597.00	-5.7	40,346	-0.01%
2021/05/28	4.1	585.07	14.5	587.90	590.00	-10.5	40,639	-0.03%
2021/05/27	15.6	577.06	7	575.71	582.00	8.6	41,053	0.02%
2021/05/26	3.1	583.98	7.1	584.56	585.00	-4	41,879	-0.01%
2021/05/25	18.8	578.08	16.1	580.51	583.00	2.6	42,287	0.01%
2021/05/24	33.2	570.24	1	570.00	568.00	32.2	42,837	0.08%
2021/05/21	46.1	572.91	33.9	573.10	573.00	12.2	43,410	0.03%
2021/05/20	8.3	566.80	10	561.90	567.00	-1.7	43,561	0.00%
2021/05/19	6.3	568.51	5.3	568.48	567.00	1	43,903	0.00%
2021/05/18	114.4	570.01	25.3	568.18	572.00	89	44,304	0.20%	大買/
2021/05/17	14.8	546.28	26.1	548.70	549.00	-11.4	45,369	-0.03%
2021/05/14	14.9	556.15	12.6	556.91	557.00	2.3	45,319	0.00%
2021/05/13	31.5	552.45	24.5	549.19	547.00	6.9	45,467	0.02%
2021/05/12	69.5	553.44	41.4	544.52	560.00	28.1	45,166	0.06%
2021/05/11	37.6	574.08	14.5	572.71	571.00	23.1	44,280	0.05%
2021/05/10	5.3	590.88	2.1	592.99	589.00	3.2	44,416	0.01%
2021/05/07	5.1	595.47	29.1	597.54	599.00	-24	45,584	-0.05%
2021/05/06	3.2	585.17	11.2	583.25	587.00	-8.1	46,722	-0.02%
2021/05/05	25.1	587.32	6.1	586.03	585.00	19.1	47,208	0.04%
2021/05/04	16.1	588.25	116.7	584.33	591.00	-100.6	48,387	-0.21%	大賣/
2021/05/03	22	589.73	5.2	590.42	588.00	16.7	49,264	0.03%
2021/04/29	14.6	601.36	10.2	605.56	600.00	4.4	50,651	0.01%
2021/04/28	16.5	601.92	5.2	602.46	602.00	11.3	51,603	0.02%
2021/04/27	15.3	608.97	5.5	608.64	610.00	9.8	52,569	0.02%
2021/04/26	6.2	605.31	10.4	606.88	610.00	-4.1	52,974	-0.01%
2021/04/23	15.3	597.13	12.4	595.21	602.00	3	53,221	0.01%
2021/04/22	18	592.98	110.1	594.85	591.00	-92.1	54,289	-0.17%	大賣/
2021/04/21	27.5	595.21	3.9	595.18	592.00	23.6	54,977	0.04%
2021/04/20	16.9	599.05	9.3	601.51	602.00	7.6	55,381	0.01%
2021/04/19	22.6	603.33	6.8	603.37	603.00	15.8	55,639	0.03%
2021/04/16	145	607.72	21.1	607.39	610.00	123.9	56,050	0.22%	大買/鉅額交易
2021/04/15	2.2	613.26	68.9	613.84	619.00	-66.6	56,233	-0.12%
2021/04/14	9.7	605.79	23.8	608.63	612.00	-14.1	56,528	-0.02%
2021/04/13	11.5	607.88	56.2	611.23	605.00	-44.7	56,911	-0.08%
2021/04/12	32.5	605.78	52.2	611.18	605.00	-19.8	57,051	-0.03%
2021/04/09	43	610.58	42.2	611.57	610.00	0.9	57,321	0.00%
2021/04/08	45.1	604.98	115.4	610.63	613.00	-70.3	57,365	-0.12%	大賣/
2021/04/07	153.3	610.46	16.7	611.12	610.00	136.6	57,737	0.24%	大買/鉅額交易
2021/04/06	106.1	614.25	24.7	612.08	610.00	81.3	57,660	0.14%	大買/
2021/04/01	3.1	599.60	115.5	598.83	602.00	-112.4	57,368	-0.20%	大賣/鉅額交易
2021/03/31	84.9	591.17	12	591.14	587.00	72.9	56,856	0.13%
2021/03/30	96.6	595.28	3	597.00	597.00	93.6	56,461	0.17%
2021/03/29	4.6	597.52	41.3	599.16	599.00	-36.7	56,211	-0.07%
2021/03/26	9.2	588.03	12.4	585.70	590.00	-3.2	55,953	-0.01%
2021/03/25	103.3	571.60	114.3	574.99	575.00	-11	55,920	-0.02%	大買/大賣/
2021/03/24	107	576.20	272.4	578.56	576.00	-165.4	55,457	-0.30%	大買/大賣/鉅額交易
2021/03/23	12.6	596.92	10	599.00	594.00	2.5	54,309	0.00%
2021/03/22	27.5	589.13	9	591.22	593.00	18.5	54,686	0.03%
2021/03/19	28.2	593.16	3	593.67	591.00	25.2	54,782	0.05%
2021/03/18	5.7	605.17	8.1	606.11	602.00	-2.3	54,107	0.00%
2021/03/17	24.2	604.89	1.1	608.18	604.00	23.1	54,378	0.04%
2021/03/16	9.1	609.45	6.2	611.13	613.00	2.9	54,428	0.01%
2021/03/15	6	610.50	2.6	611.08	611.00	3.4	54,533	0.01%
2021/03/12	10.4	613.95	21.2	614.42	614.00	-10.9	54,756	-0.02%
2021/03/11	14.1	606.66	22.2	608.14	609.00	-8	54,940	-0.01%
2021/03/10	9.4	596.47	8.2	596.76	597.00	1.2	54,886	0.00%
2021/03/09	51.6	588.79	25.2	592.05	595.00	26.4	54,812	0.05%
2021/03/08	42.9	606.96	15.2	602.70	598.00	27.7	54,509	0.05%
2021/03/05	250.7	601.31	143.2	591.52	601.00	107.5	54,407	0.20%	大買/大賣/鉅額交易
2021/03/04	97.6	604.60	163.4	603.66	601.00	-65.8	55,072	-0.12%	大賣/
2021/03/03	252.5	614.86	23.1	611.75	622.00	229.5	54,495	0.42%	大買/鉅額交易
2021/03/02	22.1	616.09	29.1	616.07	609.00	-7	54,173	-0.01%
2021/02/26	103.5	612.09	256.1	610.08	606.00	-152.6	53,964	-0.28%	大買/大賣/鉅額交易
2021/02/25	253.6	635.96	12.5	631.77	635.00	241.2	52,692	0.46%	大買/鉅額交易
2021/02/24	42.7	629.01	282	629.81	625.00	-239.3	52,607	-0.45%	大賣/鉅額交易
2021/02/23	33.1	639.17	8.5	639.18	641.00	24.5	52,044	0.05%
2021/02/22	277.2	659.87	15.5	656.97	650.00	261.7	51,947	0.50%	大買/鉅額交易
2021/02/19	21.6	652.21	277.1	652.92	652.00	-255.5	52,176	-0.49%	大賣/鉅額交易
2021/02/18	21.3	659.48	11.1	662.08	660.00	10.2	52,545	0.02%
2021/02/17	17.8	664.14	43	664.20	663.00	-25.2	53,026	-0.05%
2021/02/05	67.3	635.70	72.6	638.09	632.00	-5.4	51,751	-0.01%
2021/02/04	22.5	625.35	16.5	626.76	627.00	6	51,532	0.01%
2021/02/03	49.6	635.82	45.2	635.39	630.00	4.5	51,372	0.01%
2021/02/02	29	628.16	59.2	630.38	632.00	-30.1	51,141	-0.06%
2021/02/01	262.3	600.20	58	600.16	611.00	204.3	50,489	0.40%	大買/鉅額交易
2021/01/29	47.5	604.07	76.8	606.12	591.00	-29.3	49,869	-0.06%
2021/01/28	83.9	600.63	28.3	601.82	601.00	55.5	48,943	0.11%
2021/01/27	31.5	618.46	14.6	614.53	615.00	16.9	47,962	0.04%
2021/01/26	502.4	633.00	466.7	619.20	617.00	35.7	47,470	0.08%	大買/大賣/
2021/01/25	67.5	634.27	340.5	632.64	633.00	-272.9	46,362	-0.59%	大賣/鉅額交易
2021/01/22	290.8	656.18	111.3	654.04	649.00	179.4	45,606	0.39%	大買/大賣/鉅額交易
2021/01/21	50.8	648.96	18.3	662.02	673.00	32.5	44,212	0.07%
2021/01/20	67.2	641.21	54.8	643.45	647.00	12.4	43,140	0.03%
2021/01/19	29.6	618.65	52.6	621.79	627.00	-22.9	42,109	-0.05%
2021/01/18	11.5	602.31	41.1	602.59	607.00	-29.6	41,518	-0.07%
2021/01/15	275.8	617.04	56.6	616.86	601.00	219.2	41,069	0.53%	大買/鉅額交易
2021/01/14	71.9	592.81	275	591.52	592.00	-203.2	39,930	-0.51%	大賣/鉅額交易
2021/01/13	303.9	596.45	10.8	599.78	605.00	293	39,145	0.75%	大買/鉅額交易
2021/01/12	35.2	590.55	286	588.22	591.00	-250.9	38,521	-0.65%	大賣/鉅額交易
2021/01/11	14.3	577.55	4.4	577.61	584.00	9.9	38,259	0.03%
2021/01/08	13.3	577.48	15.3	577.04	580.00	-2	38,224	-0.01%
2021/01/07	15.7	561.57	10.6	564.58	565.00	5.1	38,028	0.01%
2021/01/06	119.3	546.71	13.1	549.79	549.00	106.1	37,855	0.28%	大買/鉅額交易
2021/01/05	15.2	537.89	5.1	542.00	542.00	10.1	37,732	0.03%
2021/01/04	18.1	535.85	19.3	538.12	536.00	-1.2	38,236	0.00%
2020/12/31	4.5	526.56	17.6	527.96	530.00	-13.1	38,602	-0.03%
2020/12/30	153.2	524.99	33.6	520.86	525.00	119.6	38,818	0.31%	大買/鉅額交易
2020/12/29	3.3	513.09	3	516.00	515.00	0.3	38,642	0.00%
2020/12/28	5.2	511.74	9	513.44	515.00	-3.8	38,859	-0.01%
2020/12/25	1.1	510.08	2.1	514.00	511.00	-1	38,996	0.00%
2020/12/24	3.1	510.04	2	510.00	510.00	1.1	39,326	0.00%
2020/12/23	5.2	508.45	5.3	508.70	509.00	-0.1	39,646	0.00%
2020/12/22	3.3	511.69	3	509.03	509.00	0.3	39,989	0.00%
2020/12/21	1.4	510.71	11.3	513.76	516.00	-10	40,943	-0.02%
2020/12/18	2	508.01	3	510.00	510.00	-1	41,123	0.00%
2020/12/17	8.2	509.76	282.1	508.08	508.00	-273.9	41,059	-0.67%	大賣/鉅額交易
2020/12/16	4.1	511.83	7.3	513.51	512.00	-3.2	41,077	-0.01%
2020/12/15	15	505.98	2	505.01	504.00	13	41,083	0.03%
2020/12/14	16.6	509.33	2	508.50	508.00	14.6	41,120	0.04%
2020/12/11	12.3	509.10	2.2	512.00	516.00	10.1	41,686	0.02%
2020/12/10	37.6	511.72	2	512.00	512.00	35.6	41,575	0.09%
2020/12/09	26.1	521.20	2	521.50	520.00	24.1	41,518	0.06%
2020/12/08	27.7	517.30	31.1	517.99	524.00	-3.4	41,368	-0.01%
2020/12/07	7.1	511.01	14.6	511.81	514.00	-7.4	41,273	-0.02%
2020/12/04	1.4	501.51	25	501.76	503.00	-23.7	41,210	-0.06%
2020/12/03	2.1	495.59	2	499.25	497.00	0.1	40,753	0.00%
2020/12/02	21	496.91	18.5	497.71	499.00	2.5	40,690	0.01%
2020/12/01	2.2	488.45	4	487.63	490.00	-1.8	40,613	0.00%
2020/11/30	18.1	485.95	0	0.00	480.50	18.1	40,578	0.04%
2020/11/27	15.5	488.41	3.1	489.66	489.00	12.4	39,162	0.03%
2020/11/26	8.7	489.92	10.2	489.27	489.00	-1.5	39,236	0.00%
2020/11/25	28.5	489.65	8	492.81	487.00	20.5	40,109	0.05%
2020/11/24	8.7	493.72	9.1	497.87	492.00	-0.4	40,365	0.00%
2020/11/23	263.2	495.08	3.2	495.50	496.50	260	40,657	0.64%	大買/鉅額交易
2020/11/20	5.3	488.10	261	486.01	488.00	-255.7	40,675	-0.63%	大賣/鉅額交易
2020/11/19	37.6	492.26	6.2	493.16	490.00	31.4	40,736	0.08%
2020/11/18	6	494.33	7.1	493.24	497.00	-1.1	40,806	0.00%
2020/11/17	25.7	493.97	31.3	496.65	485.50	-5.6	40,662	-0.01%
2020/11/16	31.8	475.05	71	474.91	484.00	-39.2	40,705	-0.10%
2020/11/13	1.5	458.69	10.1	459.90	462.00	-8.6	39,864	-0.02%
2020/11/12	28.2	462.24	24.2	460.41	458.00	4	40,040	0.01%
2020/11/11	247.1	456.33	5	456.08	457.00	242.1	39,939	0.61%	大買/鉅額交易
2020/11/10	18.7	451.33	14	452.07	451.00	4.7	39,717	0.01%
2020/11/09	7	457.85	30	458.32	458.50	-23	39,875	-0.06%
2020/11/06	12.1	453.94	10.1	452.70	452.50	2	40,088	0.00%
2020/11/05	3.2	448.22	19	447.97	451.00	-15.8	40,159	-0.04%
2020/11/04	20	446.83	94.3	445.03	450.00	-74.3	40,178	-0.18%
2020/11/03	75.1	441.02	0	440.50	441.00	75	40,162	0.19%
2020/11/02	44.6	434.04	145	429.06	435.50	-100.5	40,339	-0.25%	大賣/
2020/10/30	146.9	436.09	21	436.00	432.00	125.9	40,567	0.31%	大買/鉅額交易
2020/10/29	25.8	437.31	4	437.38	437.00	21.8	40,460	0.05%
2020/10/28	43.9	444.64	32	444.11	444.00	11.9	41,043	0.03%
2020/10/27	6.6	447.11	4	447.00	447.00	2.6	41,462	0.01%
2020/10/26	6.1	451.03	8	450.75	450.00	-1.9	42,280	0.00%
2020/10/23	3	455.83	0	0.00	452.00	3	43,453	0.01%
2020/10/22	3.1	451.97	3	453.00	455.00	0.1	45,906	0.00%
2020/10/21	3.1	452.71	2	453.00	453.00	1.1	47,165	0.00%
2020/10/20	2	455.24	2	455.75	451.00	0	48,141	0.00%
2020/10/19	12	454.58	7.1	454.83	457.50	4.9	48,474	0.01%
2020/10/16	26.2	450.37	192	451.46	449.00	-165.8	48,628	-0.34%	大賣/鉅額交易
2020/10/15	171.4	453.41	139	454.53	453.00	32.4	48,917	0.07%	大買/大賣/
2020/10/14	57	458.80	7	459.00	459.00	50	48,833	0.10%
2020/10/13	81	461.93	17	459.88	462.00	64	49,248	0.13%
2020/10/12	1	459.02	277.3	458.12	460.00	-276.3	49,622	-0.56%	大賣/鉅額交易
2020/10/08	35.1	451.67	52.3	452.24	453.00	-17.2	49,767	-0.03%
2020/10/07	62.1	442.97	32	442.27	443.00	30.1	49,781	0.06%
2020/10/06	102.1	441.26	10.1	439.75	439.50	92	49,865	0.18%	大買/
2020/10/05	112	437.76	4	434.50	432.50	108	50,282	0.21%	大買/鉅額交易
2020/09/30	1	432.02	30	434.08	433.00	-29	50,324	-0.06%
2020/09/29	25	430.70	21	432.17	431.00	4	50,380	0.01%
2020/09/28	4	427.25	1	430.10	431.50	3	50,826	0.01%
2020/09/25	23	426.65	14	425.61	424.00	9	51,210	0.02%
2020/09/24	82.5	425.21	229.2	425.69	423.00	-146.7	51,452	-0.29%	大賣/鉅額交易
2020/09/23	69	433.80	46	434.07	433.50	23	50,700	0.05%
2020/09/22	22	437.59	13	438.12	437.00	9	50,432	0.02%
2020/09/21	27.1	443.40	2	447.38	440.00	25	50,647	0.05%
2020/09/18	15.4	445.90	3.2	447.95	444.00	12.2	50,933	0.02%
2020/09/17	22.1	448.53	0	0.00	448.50	22.1	50,962	0.04%
2020/09/16	4	459.25	28	459.14	458.00	-24	50,951	-0.05%
2020/09/15	8.5	444.56	14.2	444.62	445.00	-5.7	50,504	-0.01%
2020/09/14	4	438.53	22	440.68	441.00	-18	50,656	-0.04%
2020/09/11	18.1	436.12	4	436.25	436.50	14.1	50,490	0.03%
2020/09/10	41	432.50	17	433.65	435.00	24	50,494	0.05%
2020/09/09	192.1	427.51	216	424.57	427.00	-23.9	50,519	-0.05%	大買/大賣/
2020/09/08	5.1	430.54	6	431.25	431.00	-0.9	50,694	0.00%
2020/09/07	11.3	426.22	1.4	430.63	426.00	9.9	51,064	0.02%
2020/09/04	45.2	429.85	10	428.45	429.00	35.2	51,367	0.07%
2020/09/03	197.1	439.48	5.2	438.19	436.00	191.9	51,266	0.37%	大買/鉅額交易
2020/09/02	5.2	434.55	4	436.25	433.00	1.2	51,290	0.00%
2020/09/01	1.1	434.25	6.3	431.52	435.00	-5.1	51,547	-0.01%
2020/08/31	18.2	429.97	14	435.07	426.50	4.2	51,639	0.01%
2020/08/28	47.7	435.55	280.1	437.81	435.00	-232.4	51,059	-0.46%	大賣/鉅額交易
2020/08/27	21	448.38	14	448.60	444.00	7	51,199	0.01%
2020/08/26	17	440.27	31.5	438.65	442.00	-14.5	50,729	-0.03%
2020/08/25	13	434.00	5.1	434.52	434.50	7.9	50,673	0.02%
2020/08/24	22	430.00	8.2	431.16	428.00	13.8	51,403	0.03%
2020/08/21	249.6	423.73	9.2	424.20	424.50	240.4	51,070	0.47%	大買/鉅額交易
2020/08/20	27.5	416.98	225	423.17	415.00	-197.5	50,767	-0.39%	大賣/鉅額交易
2020/08/19	23.1	435.22	0	0.00	427.50	23.1	50,082	0.05%
2020/08/18	25	436.66	8	436.00	433.00	17	50,005	0.03%
2020/08/17	168	434.18	10.5	433.05	435.00	157.5	49,980	0.32%	大買/鉅額交易
2020/08/14	0	429.00	4.6	425.94	427.00	-4.6	49,928	-0.01%
2020/08/13	2.3	427.26	12.3	426.76	429.00	-10	50,082	-0.02%
2020/08/12	28.3	420.59	258	421.95	419.00	-229.7	50,197	-0.46%	大賣/鉅額交易
2020/08/11	24.3	430.81	23	430.98	429.00	1.3	50,744	0.00%
2020/08/10	1	436.50	7	436.29	435.50	-6	50,878	-0.01%
2020/08/07	8	430.70	9	432.11	433.00	-1	50,848	0.00%
2020/08/06	7.2	434.62	11.1	435.01	435.00	-3.9	50,674	-0.01%
2020/08/05	12.1	430.63	10.1	429.96	429.00	2	50,858	0.00%
2020/08/04	5	423.12	13.5	422.07	425.50	-8.5	50,551	-0.02%
2020/08/03	32.5	418.58	29	417.57	416.00	3.5	50,403	0.01%
2020/07/31	32.1	427.23	3.2	428.11	425.50	28.9	49,593	0.06%
2020/07/30	33.3	434.65	22.8	433.01	434.00	10.4	49,333	0.02%
2020/07/29	26.4	424.32	23	424.93	422.00	3.3	48,572	0.01%
2020/07/28	146.5	454.77	163.6	455.94	435.00	-17.1	48,340	-0.04%	大買/大賣/
2020/07/27	11.4	422.69	41.1	420.96	424.50	-29.8	46,492	-0.06%
2020/07/24	21.3	388.42	21.1	389.87	386.00	0.1	45,576	0.00%
2020/07/23	11.6	380.84	16	381.47	381.50	-4.4	44,756	-0.01%
2020/07/22	18.2	383.16	7.6	383.95	384.00	10.6	44,645	0.02%
2020/07/21	81.3	383.08	93.3	379.48	383.00	-12	44,350	-0.03%
2020/07/20	11.1	368.17	19.1	366.74	366.00	-8	43,940	-0.02%
2020/07/17	12.6	364.52	15	364.83	367.00	-2.4	43,931	-0.01%
2020/07/16	23.6	357.02	14.1	358.25	357.50	9.5	43,861	0.02%
2020/07/15	18.2	367.14	19.2	364.78	363.00	-1.1	43,415	0.00%
2020/07/14	9	360.67	14.2	359.27	363.50	-5.2	44,130	-0.01%
2020/07/13	16	352.25	22.2	352.27	354.50	-6.2	43,900	-0.01%
2020/07/10	18.2	350.14	14	349.79	348.50	4.2	44,021	0.01%
2020/07/09	4	345.50	10.1	345.15	345.00	-6.1	43,822	-0.01%
2020/07/08	2	341.00	17	341.03	341.00	-15	43,601	-0.03%
2020/07/07	9.3	340.44	20	340.60	338.50	-10.7	43,544	-0.02%
2020/07/06	2.1	333.86	14.5	335.74	338.00	-12.4	43,022	-0.03%
2020/07/03	6.2	328.92	20	328.85	329.50	-13.8	42,699	-0.03%
2020/07/02	11.1	320.20	12	320.75	322.00	-0.9	42,624	0.00%
2020/07/01	1.1	314.82	7	317.21	317.50	-5.9	42,988	-0.01%
2020/06/30	3	312.83	6.3	313.29	313.00	-3.3	43,237	-0.01%
2020/06/29	15.2	311.24	5	312.40	312.00	10.2	43,234	0.02%
2020/06/24	16	318.66	7	317.71	317.50	9	43,110	0.02%
2020/06/23	7.1	315.79	16	315.69	315.00	-8.9	43,353	-0.02%
2020/06/22	21	314.00	2	312.50	312.00	19	43,544	0.04%
2020/06/19	2	312.50	1	312.50	314.50	1	44,245	0.00%
2020/06/18	6	313.42	11	314.00	314.50	-5	44,808	-0.01%
2020/06/17	4	315.25	7.1	314.52	315.00	-3.1	45,596	-0.01%
2020/06/16	282.1	316.45	11	315.86	315.00	271.1	47,647	0.57%	大買/鉅額交易
2020/06/15	113	314.45	1	311.50	309.50	112	49,714	0.23%	大買/鉅額交易
2020/06/12	6.4	315.64	266	313.24	316.00	-259.6	50,819	-0.51%	大賣/鉅額交易
2020/06/11	51.9	323.97	60	325.44	320.50	-8.1	52,072	-0.02%
2020/06/10	8.2	320.84	7	322.14	322.50	1.1	52,966	0.00%
2020/06/09	20	316.40	14	318.61	319.00	6	54,797	0.01%
2020/06/08	9.6	317.32	15.2	316.88	318.00	-5.7	56,080	-0.01%
2020/06/05	24.4	308.88	46	309.55	311.50	-21.6	56,277	-0.04%
2020/06/04	36.1	304.98	34.1	305.27	306.00	2	56,760	0.00%
2020/06/03	2	299.51	58	300.06	301.00	-56	57,448	-0.10%
2020/06/02	11	296.05	47	296.55	296.50	-36	57,219	-0.06%
2020/06/01	185	296.47	6	296.17	295.50	179	57,437	0.31%	大買/鉅額交易
2020/05/29	10.3	291.02	186	290.21	292.00	-175.7	57,556	-0.31%	大賣/鉅額交易
2020/05/28	14.2	297.40	13	295.38	294.00	1.2	57,055	0.00%
2020/05/27	10	297.50	13	296.19	296.50	-3	57,910	-0.01%
2020/05/26	0	0.00	10	296.65	295.50	-10	58,540	-0.02%
2020/05/25	7	290.01	15	291.47	292.00	-8	58,984	-0.01%
2020/05/22	11	293.14	2	292.00	292.00	9	59,140	0.02%
2020/05/21	101.2	296.72	11.2	297.02	297.50	90	59,165	0.15%	大買/
2020/05/20	17	292.47	20	293.43	294.00	-3	59,029	-0.01%
2020/05/19	5.1	292.12	14	293.54	291.50	-8.9	58,934	-0.02%
2020/05/18	49.1	291.16	9	290.67	290.00	40.1	58,727	0.07%
2020/05/15	17	297.21	8	297.75	298.00	9	58,342	0.02%
2020/05/14	27.5	293.53	15	293.50	293.00	12.5	57,899	0.02%
2020/05/13	6	294.50	161	292.85	297.00	-155	57,612	-0.27%	大賣/鉅額交易
2020/05/12	61	295.73	40	295.00	295.00	21	57,555	0.04%
2020/05/11	22.1	300.28	5.1	300.44	301.00	17	57,315	0.03%
2020/05/08	13.1	298.92	13	298.27	297.50	0.1	57,295	0.00%
2020/05/07	10.1	295.97	1.1	297.67	297.50	8.9	57,269	0.02%
2020/05/06	6.1	294.39	6	294.25	296.00	0.1	57,288	0.00%
2020/05/05	22	296.55	10.4	296.04	295.50	11.6	57,205	0.02%
2020/05/04	31.2	295.47	6	295.50	295.00	25.2	57,424	0.04%
2020/04/30	4.1	304.76	21	303.93	304.50	-16.9	57,096	-0.03%
2020/04/29	8	299.94	2	300.25	299.00	6	57,168	0.01%
2020/04/28	12	295.21	16	297.13	296.50	-4	57,474	-0.01%
2020/04/27	6	297.67	5	297.80	298.00	1	58,939	0.00%
2020/04/24	89	294.56	78	294.00	294.00	11	58,841	0.02%
2020/04/23	11.1	296.82	8	296.44	295.50	3.1	59,274	0.01%
2020/04/22	11	292.18	24	294.42	294.00	-13	59,536	-0.02%
2020/04/21	24.1	297.18	12	297.71	295.00	12.1	59,623	0.02%
2020/04/20	7	305.00	12.1	305.99	304.00	-5.1	59,103	-0.01%
2020/04/17	25.1	303.49	58.1	304.93	306.50	-33	58,925	-0.06%
2020/04/16	9	286.11	14	284.79	286.50	-5	57,438	-0.01%
2020/04/15	25.2	287.08	10	287.45	287.50	15.2	57,166	0.03%
2020/04/14	49	284.51	66.2	283.99	285.00	-17.2	56,872	-0.03%
2020/04/13	45	280.20	29	279.55	278.50	16	56,906	0.03%
2020/04/10	21	279.98	5.1	281.02	279.50	15.9	57,291	0.03%
2020/04/09	58	284.19	62	283.84	283.00	-4	57,534	-0.01%
2020/04/08	3	284.67	19	284.39	285.00	-16	57,603	-0.03%
2020/04/07	52	283.39	22	283.07	283.00	30	57,355	0.05%
2020/04/06	180	273.46	12	273.04	275.50	168	56,901	0.30%	大買/鉅額交易
2020/04/01	14	273.46	10	273.25	271.50	4	56,240	0.01%
2020/03/31	5	273.10	38	272.74	274.00	-33	55,690	-0.06%
2020/03/30	41.2	265.81	247	263.60	267.50	-205.8	55,081	-0.37%	大賣/鉅額交易
2020/03/27	107.3	279.11	29	275.38	273.00	78.3	54,487	0.14%	大買/
2020/03/26	229	279.53	175	276.65	280.00	54	53,785	0.10%	大買/大賣/
2020/03/25	166.1	277.65	30	278.32	277.00	136.1	54,341	0.25%	大買/鉅額交易
2020/03/24	131.9	269.08	168.3	269.73	267.50	-36.4	53,932	-0.07%	大買/大賣/
2020/03/23	209.2	256.70	382	258.13	255.00	-172.8	53,228	-0.32%	大買/大賣/鉅額交易
2020/03/20	267	266.90	38.1	264.31	270.00	228.9	52,635	0.43%	大買/鉅額交易
2020/03/19	346.1	246.23	331.1	244.99	248.00	15	50,567	0.03%	大買/大賣/
2020/03/18	182.2	266.26	171	260.83	260.00	11.2	48,859	0.02%	大買/大賣/
2020/03/17	112.1	267.69	104	268.58	268.00	8.1	47,783	0.02%	大買/大賣/
2020/03/16	197.1	284.42	155	279.16	276.50	42.1	46,285	0.09%	大買/大賣/
2020/03/13	193.6	275.66	163.1	278.99	290.00	30.5	44,900	0.07%	大買/大賣/
2020/03/12	177.1	294.81	171.4	293.06	294.00	5.7	42,791	0.01%	大買/大賣/
2020/03/11	18	305.31	7	307.07	302.00	11	41,198	0.03%
2020/03/10	21.2	302.60	8.1	304.16	307.00	13.1	40,739	0.03%
2020/03/09	146.1	306.99	345	307.90	305.50	-198.9	39,966	-0.50%	大買/大賣/鉅額交易
2020/03/06	20.1	316.95	3	317.17	315.00	17.1	38,915	0.04%
2020/03/05	15	324.30	15	323.63	323.00	0	38,459	0.00%
2020/03/04	4	318.63	4	319.75	320.50	0	38,344	0.00%
2020/03/03	12	316.71	6	318.67	317.50	6	37,946	0.02%
2020/03/02	253	312.43	30	311.10	311.00	223	37,427	0.60%	大買/鉅額交易
2020/02/27	47	316.23	47	316.31	316.00	0	37,785	0.00%
2020/02/26	22	318.00	7	318.50	318.50	15	37,092	0.04%
2020/02/25	6	321.42	2	321.50	322.00	4	36,497	0.01%
2020/02/24	8.1	320.14	14	320.71	320.00	-5.9	36,363	-0.02%
2020/02/21	15	325.73	1.3	324.07	325.00	13.7	36,043	0.04%
2020/02/20	3	327.33	5	326.30	325.50	-2	36,190	-0.01%
2020/02/19	0.1	327.50	5	324.20	326.50	-5	36,052	-0.01%
2020/02/18	93.1	323.71	300	322.98	322.00	-206.9	35,887	-0.58%	大賣/鉅額交易
2020/02/17	47	332.47	66	331.74	331.50	-19	35,121	-0.05%
2020/02/14	7	335.86	1	336.00	335.00	6	35,159	0.02%
2020/02/13	9	337.22	3	336.33	335.00	6	35,169	0.02%
2020/02/12	6.1	334.43	17	334.71	335.00	-10.9	35,375	-0.03%
2020/02/11	58	331.28	12	331.50	331.50	46	35,176	0.13%
2020/02/10	227.1	326.15	12	322.88	327.50	215.1	35,189	0.61%	大買/鉅額交易
2020/02/07	14	328.29	3	327.83	328.00	11	35,047	0.03%
2020/02/06	5	329.70	13	331.05	332.50	-8	35,103	-0.02%
2020/02/05	5.4	327.58	3	327.67	327.50	2.4	35,363	0.01%
2020/02/04	5	322.50	30.1	324.59	325.00	-25.1	35,255	-0.07%
2020/02/03	12	314.25	13	314.46	315.00	-1	35,073	0.00%
2020/01/31	11	320.91	34	321.65	320.00	-23	34,623	-0.07%
2020/01/30	81.5	320.39	214	323.76	316.50	-132.5	34,194	-0.39%	大賣/鉅額交易
2020/01/20	79	333.98	3.1	334.34	333.00	76	32,441	0.23%
2020/01/17	469.1	334.33	329	333.05	333.00	140.1	32,276	0.43%	大買/大賣/鉅額交易
2020/01/16	18	333.33	12	331.69	334.50	6	31,895	0.02%
2020/01/15	79	338.83	255	340.94	340.00	-176	31,453	-0.56%	大賣/鉅額交易
2020/01/14	1	344.50	6	345.75	346.00	-5	31,096	-0.02%
2020/01/13	8	340.75	13	340.77	341.50	-5	31,170	-0.02%
2020/01/10	11.1	339.77	42	339.45	339.50	-31	31,411	-0.10%
2020/01/09	257.1	337.50	60	336.29	337.50	197.1	31,631	0.62%	大買/鉅額交易
2020/01/08	20	328.00	4	329.13	329.50	16	31,778	0.05%
2020/01/07	11.1	329.33	39	329.50	329.50	-27.9	31,785	-0.09%
2020/01/06	86.1	332.73	279	332.74	332.00	-192.9	31,715	-0.61%	大賣/鉅額交易
2020/01/03	2	339.75	3	342.50	339.50	-1	31,540	0.00%
2020/01/02	256.1	335.08	19.2	337.77	339.00	236.9	31,430	0.75%	大買/鉅額交易
2019/12/31	17.1	331.54	1.3	332.62	331.00	15.8	31,193	0.05%
2019/12/30	7	337.50	256.3	334.32	334.50	-249.3	31,399	-0.79%	大賣/鉅額交易
2019/12/27	10	336.80	18	337.08	338.00	-8	31,572	-0.03%
2019/12/26	12	332.50	0	0.00	333.00	12	31,782	0.04%
2019/12/25	2	332.00	1	331.60	333.00	1	32,786	0.00%
2019/12/24	13	333.65	4	333.13	332.00	9	33,269	0.03%
2019/12/23	243.2	331.60	252	330.02	334.00	-8.8	33,544	-0.03%	大買/大賣/
2019/12/20	265.2	331.90	12	330.42	329.00	253.2	33,452	0.76%	大買/鉅額交易
2019/12/19	22	336.93	252	335.02	335.00	-230	32,420	-0.71%	大賣/鉅額交易
2019/12/18	4	343.38	6	344.42	344.50	-2	31,724	-0.01%
2019/12/17	1	335.55	10.1	340.81	345.00	-9.1	31,795	-0.03%
2019/12/16	26.2	337.37	1	336.50	336.00	25.2	31,536	0.08%
2019/12/13	9	339.83	14	340.92	339.00	-5	31,772	-0.02%
2019/12/12	6	328.50	8	329.44	331.50	-2	31,264	-0.01%
2019/12/11	2	315.00	4	315.75	319.00	-2	30,929	-0.01%
2019/12/10	3	314.00	0	0.00	313.50	3	30,843	0.01%
2019/12/09	7.2	315.52	7	315.71	316.00	0.2	31,103	0.00%
2019/12/06	1	313.00	3	314.33	313.00	-2	31,204	-0.01%
2019/12/05	1	312.00	7	311.21	312.00	-6	31,196	-0.02%
2019/12/04	0	0.00	1	304.50	306.00	-1	31,045	0.00%
2019/12/03	254	306.46	1	306.00	307.00	253	31,433	0.80%	大買/鉅額交易
2019/12/02	1	307.00	0	0.00	307.50	1	31,397	0.00%
2019/11/29	10.3	306.66	239	306.17	305.00	-228.7	31,426	-0.73%	大賣/鉅額交易
2019/11/28	2	309.50	1	310.00	309.50	1	31,154	0.00%
2019/11/27	0.1	311.00	3	310.17	311.00	-2.9	31,422	-0.01%
2019/11/26	7	309.14	3	310.00	307.00	4	31,441	0.01%
2019/11/25	3.1	308.67	10	310.00	307.00	-7	30,007	-0.02%
2019/11/22	20.2	308.70	0.1	311.00	309.00	20.1	30,519	0.07%
2019/11/21	89	308.65	0	312.00	311.00	89	30,634	0.29%
2019/11/20	5	313.10	1	313.50	313.50	4	30,402	0.01%
2019/11/19	0	0.00	69	313.62	315.00	-69	30,394	-0.23%
2019/11/18	7	308.86	43.1	310.19	311.00	-36.1	30,206	-0.12%
2019/11/15	2	306.75	2	306.50	307.00	0	30,227	0.00%
2019/11/14	3	303.67	0	0.00	303.50	3	30,148	0.01%
2019/11/13	7	302.50	1	302.50	304.00	6	30,309	0.02%
2019/11/12	4	303.63	1	304.50	305.00	3	30,466	0.01%
2019/11/11	2	303.25	7	302.79	301.00	-5	30,761	-0.02%
2019/11/08	2	307.48	1	306.50	305.50	1	30,561	0.00%
2019/11/07	1	308.01	5	309.10	309.00	-4	30,497	-0.01%
2019/11/06	41	309.28	3.4	309.57	311.00	37.7	30,521	0.12%
2019/11/05	27	308.44	37	309.56	310.50	-10	30,643	-0.03%
2019/11/04	225	302.80	19.1	304.80	307.00	205.9	31,085	0.66%	大買/鉅額交易
2019/11/01	21	299.48	238	298.01	299.00	-217	31,197	-0.70%	大賣/鉅額交易
2019/10/31	11.1	300.58	6	299.92	298.50	5.1	31,595	0.02%
2019/10/30	3.1	297.39	22	299.45	299.50	-18.9	31,413	-0.06%
2019/10/29	21	297.05	7.1	297.72	298.50	13.9	31,401	0.04%
2019/10/28	3	294.67	1	295.00	294.50	2	31,168	0.01%
2019/10/25	27.1	294.35	0	0.00	293.50	27.1	31,126	0.09%
2019/10/24	3	292.34	6.1	291.52	293.00	-3	31,088	-0.01%
2019/10/23	9	292.22	7	290.93	293.00	2	31,111	0.01%
2019/10/22	3	293.00	65	291.80	294.00	-62	31,029	-0.20%
2019/10/21	4.2	289.33	15	290.37	290.00	-10.8	31,083	-0.03%
2019/10/18	27	291.80	5.1	293.41	293.00	22	31,031	0.07%
2019/10/17	7	293.50	2.1	292.62	293.50	4.9	31,275	0.02%
2019/10/16	7	294.50	16	295.13	296.50	-9	30,951	-0.03%
2019/10/15	10	293.55	9.1	294.33	293.50	0.9	30,706	0.00%
2019/10/14	8	290.37	13	290.65	290.00	-5	30,429	-0.02%
2019/10/09	5	283.40	7	284.07	282.00	-2	30,147	-0.01%
2019/10/08	46.3	286.28	97	283.91	286.50	-50.7	29,959	-0.17%
2019/10/07	51	278.28	1	279.00	278.00	50	29,891	0.17%
2019/10/04	43	275.79	40	276.35	276.50	3	29,996	0.01%
2019/10/03	25	274.92	1	276.50	276.50	24	29,684	0.08%
2019/10/02	31	279.79	5	279.40	279.50	26	29,616	0.09%
2019/10/01	66	279.47	127	276.93	280.00	-61	29,510	-0.21%	大賣/
2019/09/27	15	271.77	23.6	271.75	272.00	-8.6	28,606	-0.03%
2019/09/26	1	269.00	2	267.25	268.00	-1	28,410	0.00%
2019/09/25	31	262.69	33	264.50	266.00	-2	28,314	-0.01%
2019/09/24	30	262.48	35	264.51	265.00	-5	29,068	-0.02%
2019/09/23	18	263.00	58	263.98	264.00	-40	29,096	-0.14%
2019/09/20	39	264.77	0	0.00	264.00	39	29,578	0.13%
2019/09/19	2	266.50	5	266.00	265.00	-3	29,307	-0.01%
2019/09/18	3	268.17	3.1	267.81	267.00	-0.1	29,362	0.00%
2019/09/17	2	265.25	0	0.00	265.00	2	29,290	0.01%
2019/09/16	7	262.79	92	263.76	265.50	-85	29,849	-0.28%
2019/09/12	46.1	262.02	0	0.00	262.50	46.1	29,936	0.15%
2019/09/11	78.1	262.32	21	262.88	263.00	57.1	30,339	0.19%
2019/09/10	2	262.00	0	0.00	261.50	2	30,212	0.01%
2019/09/09	15	265.60	5	264.90	265.00	10	30,573	0.03%
2019/09/06	2	263.25	4	263.75	263.50	-2	30,818	-0.01%
2019/09/05	2	261.75	20.1	262.37	263.00	-18	30,945	-0.06%
2019/09/04	1	257.50	1	257.00	257.50	0	30,627	0.00%
2019/09/03	2	253.26	0	255.00	254.00	2	30,784	0.01%
2019/09/02	2	257.75	1	256.50	257.50	1	30,944	0.00%
2019/08/30	101	256.67	7.2	257.31	259.00	93.8	31,277	0.30%	大買/
2019/08/29	45	252.56	34	253.91	254.00	11	31,177	0.04%
2019/08/28	111	252.50	0.2	253.00	252.00	110.8	31,257	0.35%	大買/鉅額交易
2019/08/27	5	249.00	10	250.20	250.00	-5	31,523	-0.02%
2019/08/26	16	249.19	148	249.26	248.50	-132	31,453	-0.42%	大賣/鉅額交易
2019/08/23	1	253.50	38	254.00	254.00	-37	31,400	-0.12%
2019/08/22	79	254.86	3	256.50	254.00	76	31,606	0.24%
2019/08/21	1	254.50	4	254.88	254.50	-3	32,828	-0.01%
2019/08/20	1	254.50	2	254.25	254.50	-1	33,082	0.00%
2019/08/19	0	0.00	2	253.00	252.00	-2	33,349	-0.01%
2019/08/16	112	251.96	38	251.18	250.00	74	33,926	0.22%	大買/
2019/08/15	5	247.40	6	246.58	248.00	-1	34,080	0.00%
2019/08/14	47	252.55	200	251.26	249.50	-153	34,953	-0.44%	大賣/鉅額交易
2019/08/13	53	248.07	15	248.20	246.50	38	35,018	0.11%
2019/08/12	43	251.30	3	251.50	251.00	40	35,277	0.11%
2019/08/08	15	250.73	6	252.58	253.50	9	35,408	0.03%
2019/08/07	16	249.03	2	248.25	248.00	14	35,527	0.04%
2019/08/06	176	245.75	173	241.72	248.50	3	35,787	0.01%	大買/大賣/
2019/08/05	7	246.71	0	0.00	246.50	7	35,281	0.02%
2019/08/02	23	251.22	20	251.73	251.50	3	34,733	0.01%
2019/08/01	38	256.03	38	256.50	256.50	0	34,392	0.00%
2019/07/31	1	257.54	0	0.00	259.50	1	34,318	0.00%
2019/07/30	3	260.17	0	0.00	260.00	3	34,219	0.01%
2019/07/29	2	261.00	1	260.00	261.00	1	34,388	0.00%
2019/07/26	13	261.77	4.1	261.99	261.00	8.9	34,594	0.03%
2019/07/25	0	264.00	0	264.00	265.00	0	34,705	0.00%
2019/07/24	0	0.00	8	263.88	265.00	-8	34,761	-0.02%
2019/07/23	1	266.00	1	263.50	264.00	0	34,884	0.00%
2019/07/22	89	263.97	93.1	263.18	264.00	-4.1	35,188	-0.01%
2019/07/19	135.1	260.31	125.1	260.14	259.00	10	35,203	0.03%	大買/大賣/
2019/07/18	116	253.54	107	254.00	254.00	9	34,649	0.03%	大買/大賣/
2019/07/17	95	252.85	2	253.25	252.00	93	34,724	0.27%
2019/07/16	1	254.52	17	255.59	256.00	-16	34,713	-0.05%
2019/07/15	44	253.40	60	253.07	254.50	-16	35,101	-0.05%
2019/07/12	31.2	250.51	2	250.75	250.50	29.2	35,239	0.08%
2019/07/11	2	247.75	41	249.82	250.00	-39	35,478	-0.11%
2019/07/10	2	243.50	63.2	246.11	247.00	-61.2	35,287	-0.17%
2019/07/09	0.2	242.50	1	241.50	242.00	-0.8	35,176	0.00%
2019/07/05	2	241.75	5	242.00	243.00	-3	35,080	-0.01%
2019/07/04	0	244.00	2.2	244.68	244.00	-2.2	35,130	-0.01%
2019/07/03	3.2	243.00	1	244.00	242.50	2.2	35,211	0.01%
2019/07/02	10	249.50	5	248.50	249.00	5	35,473	0.01%
2019/07/01	26	246.46	14	248.36	248.50	12	35,486	0.03%
2019/06/28	0	0.00	9	239.17	239.00	-9	34,784	-0.03%
2019/06/27	63	238.59	18.3	240.02	240.50	44.7	34,940	0.13%
2019/06/26	5.6	234.79	60	234.50	234.50	-54.4	34,710	-0.16%
2019/06/25	6	239.00	3	238.50	238.50	3	34,483	0.01%
2019/06/24	18	241.00	13	240.00	241.00	5	34,384	0.01%
2019/06/21	9	247.50	26	247.92	248.50	-17	33,994	-0.05%
2019/06/20	3	244.50	24	242.42	245.00	-21	33,296	-0.06%
2019/06/19	1.2	242.75	85.2	242.59	244.00	-84	33,047	-0.25%
2019/06/18	3	234.00	55	234.07	235.50	-52	32,647	-0.16%
2019/06/17	21	231.93	15	232.40	233.00	6	32,554	0.02%
2019/06/14	145.2	237.42	18	237.19	236.00	127.2	31,946	0.40%	大買/鉅額交易
2019/06/13	55	241.91	40	240.13	240.00	15	31,861	0.05%
2019/06/12	1	246.00	20	246.73	246.00	-19	31,873	-0.06%
2019/06/11	75	242.83	75	244.49	244.50	0	31,664	0.00%
2019/06/10	22	237.55	13.4	238.13	240.00	8.6	31,473	0.03%
2019/06/06	13.2	230.42	4	231.75	232.00	9.2	31,277	0.03%
2019/06/05	2.1	234.35	1	235.50	235.00	1.1	31,087	0.00%
2019/06/04	8.1	234.69	0	0.00	233.00	8.1	30,971	0.03%
2019/06/03	3	235.17	8	235.44	238.00	-5	30,849	-0.02%
2019/05/31	25	235.74	3	235.83	235.50	22	30,672	0.07%
2019/05/30	39	229.90	0	0.00	231.00	39	30,282	0.13%
2019/05/29	1	228.50	31	228.03	229.50	-30	30,468	-0.10%
2019/05/28	4	231.50	0	0.00	230.50	4	30,613	0.01%
2019/05/27	1	233.00	0	0.00	231.00	1	29,435	0.00%
2019/05/24	35	230.56	20	232.90	233.00	15	29,245	0.05%
2019/05/23	16	230.66	31.2	231.45	230.00	-15.2	29,012	-0.05%
2019/05/22	35	237.41	11	239.23	238.00	24	28,597	0.08%
2019/05/21	17	233.91	101	233.77	234.00	-84	28,528	-0.29%	大賣/
2019/05/20	17	239.82	1	242.50	238.00	16	27,471	0.06%
2019/05/17	24	245.65	14	243.21	241.50	10	27,101	0.04%
2019/05/16	13	247.23	4	247.00	247.00	9	26,831	0.03%
2019/05/15	102	251.00	1	250.50	249.00	101	26,730	0.38%	大買/鉅額交易
2019/05/14	7	245.86	8	247.94	248.50	-1	26,593	0.00%
2019/05/13	4	251.50	2	253.50	250.50	2	26,332	0.01%
2019/05/10	11	257.09	3	255.50	256.00	8	27,166	0.03%
2019/05/09	3	256.50	0	0.00	256.50	3	27,602	0.01%
2019/05/08	8	260.00	2	260.75	260.00	6	27,727	0.02%
2019/05/07	4	261.25	2	262.50	262.50	2	27,735	0.01%
2019/05/06	10.1	258.71	103	258.27	259.00	-92.9	28,085	-0.33%	大賣/
2019/05/03	15	264.33	23	263.70	265.00	-8	27,979	-0.03%
2019/05/02	23	259.35	0	0.00	259.00	23	27,760	0.08%
2019/04/30	38	259.91	5	259.10	259.00	33	27,790	0.12%
2019/04/29	1.1	259.05	0	0.00	259.50	1.1	27,717	0.00%
2019/04/26	13.1	259.24	8.2	261.47	260.00	4.9	28,026	0.02%
2019/04/25	3	267.83	2	268.25	267.50	1	27,587	0.00%
2019/04/24	4	268.88	3	268.67	269.00	1	27,530	0.00%
2019/04/23	2	267.75	8	267.31	268.00	-6	27,738	-0.02%
2019/04/22	1	266.00	1	267.00	266.00	0	27,610	0.00%
2019/04/19	2	264.00	21	266.48	264.50	-19	27,662	-0.07%
2019/04/18	11	264.59	5	264.40	264.50	6	27,265	0.02%
2019/04/17	5	261.40	21	261.64	261.50	-16	27,403	-0.06%
2019/04/16	1	257.00	1	257.00	257.00	0	27,151	0.00%
2019/04/15	1	255.50	1	254.50	255.50	0	27,414	0.00%
2019/04/12	0	0.00	4	251.63	252.00	-4	28,226	-0.01%
2019/04/11	1	253.50	1	253.00	252.00	0	28,568	0.00%
2019/04/10	2	253.00	4	253.50	254.00	-2	28,702	-0.01%
2019/04/09	1	254.00	5	253.10	254.00	-4	28,762	-0.01%
2019/04/08	7	250.93	5.1	251.80	253.00	1.9	28,748	0.01%
2019/04/03	0	246.50	0	0.00	246.50	0	28,270	0.00%
2019/04/02	3	247.00	6	248.92	246.00	-3	28,177	-0.01%
2019/04/01	6	247.50	5	248.78	245.50	1	28,159	0.00%
2019/03/29	10	241.35	14	244.54	245.50	-4	27,657	-0.01%
2019/03/28	1	240.51	2	241.25	242.00	-1	27,912	0.00%
2019/03/27	2	241.50	0	0.00	241.50	2	28,265	0.01%
2019/03/26	8	241.88	0.1	244.00	244.00	8	28,279	0.03%
2019/03/25	110	241.75	0	0.00	241.50	110	28,450	0.39%	大買/鉅額交易
2019/03/22	13	248.38	27	248.22	248.50	-14	28,447	-0.05%
2019/03/21	52.1	245.50	193	243.24	245.50	-140.9	28,709	-0.49%	大賣/鉅額交易
2019/03/20	0	0.00	45	240.16	242.00	-45	28,808	-0.16%
2019/03/19	41	238.51	2	240.50	240.50	39	28,867	0.14%
2019/03/18	0	240.00	12.4	239.60	241.00	-12.4	29,082	-0.04%
2019/03/15	1	237.00	15.3	238.20	239.00	-14.3	28,958	-0.05%
2019/03/14	1	234.00	0	0.00	234.50	1	28,816	0.00%
2019/03/13	0	0.00	1	236.50	237.00	-1	29,199	0.00%
2019/03/12	0	0.00	5	235.20	235.50	-5	29,571	-0.02%
2019/03/08	3	230.17	1	229.50	230.00	2	30,210	0.01%
2019/03/07	1.1	233.54	0	0.00	234.00	1.1	30,772	0.00%
2019/03/06	6	233.50	0	0.00	234.00	6	31,226	0.02%
2019/03/05	7	233.36	1	233.00	233.00	6	31,294	0.02%
2019/03/04	1	239.00	0	0.00	235.50	1	31,360	0.00%
2019/02/27	0.2	239.00	1	239.00	239.00	-0.8	31,209	0.00%
2019/02/26	0	0.00	2	238.00	239.50	-2	30,872	-0.01%
2019/02/25	40	237.34	16.3	238.46	238.00	23.7	30,829	0.08%
2019/02/22	22	235.00	0	0.00	236.50	22	31,016	0.07%
2019/02/21	1.1	235.54	4	235.50	236.50	-2.9	31,342	-0.01%
2019/02/20	20	232.00	56	233.25	234.50	-36	31,595	-0.11%
2019/02/19	60	229.50	5	230.00	229.00	55	31,867	0.17%
2019/02/18	0.1	229.50	78.2	230.14	230.00	-78.1	31,959	-0.24%
2019/02/15	7	227.14	3	227.67	227.00	4	32,010	0.01%
2019/02/14	2.1	226.76	0	0.00	227.00	2.1	32,239	0.01%
2019/02/13	64	229.00	0.1	229.00	229.00	63.9	32,233	0.20%
2019/02/12	0	0.00	5.2	229.86	230.00	-5.2	32,143	-0.02%
2019/02/11	1	228.00	82	228.00	228.00	-81	32,066	-0.25%
2019/01/30	11	220.55	1	220.50	221.00	10	31,335	0.03%
2019/01/29	83.4	224.43	80	222.50	222.50	3.4	31,098	0.01%
2019/01/28	1	228.50	6.4	228.79	229.00	-5.4	30,837	-0.02%
2019/01/25	1	225.00	8	226.06	226.00	-7	30,916	-0.02%
2019/01/24	1	221.50	0	0.00	222.50	1	30,838	0.00%
2019/01/23	1	221.00	1	221.00	220.50	0	31,354	0.00%
2019/01/22	0	0.00	6	222.08	223.00	-6	31,557	-0.02%
2019/01/21	52	222.40	11	222.09	221.00	41	31,383	0.13%
2019/01/18	76	218.49	70	219.00	218.50	6	31,533	0.02%
2019/01/17	10	218.50	0	0.00	220.50	10	31,964	0.03%
2019/01/16	2	218.00	0	0.00	217.50	2	32,350	0.01%
2019/01/15	30	220.00	5	220.60	221.00	25	32,413	0.08%
2019/01/14	8	218.13	0	0.00	218.50	8	32,253	0.02%
2019/01/11	1	220.00	17	219.74	220.50	-16	32,432	-0.05%
2019/01/09	0	0.00	20	215.45	215.50	-20	32,755	-0.06%
2019/01/08	2	212.00	6	211.75	211.00	-4	32,614	-0.01%
2019/01/07	10	212.45	89.5	212.43	213.00	-79.5	32,940	-0.24%
2019/01/04	111	208.96	12	209.00	208.00	99	33,136	0.30%	大買/
2019/01/03	33	215.86	3	215.50	215.50	30	33,613	0.09%
2019/01/02	33	219.85	20	221.50	219.50	13	33,526	0.04%
2018/12/28	29.2	224.81	36	223.61	225.50	-6.8	33,826	-0.02%
2018/12/27	21	222.00	4	222.50	223.00	17	34,005	0.05%
2018/12/26	1	217.50	0	218.00	216.50	1	34,253	0.00%
2018/12/25	3	216.33	2	217.50	217.50	1	34,399	0.00%
2018/12/24	2	220.00	0	0.00	220.00	2	34,716	0.01%
2018/12/22	2	221.50	0	0.00	221.50	2	34,704	0.01%
2018/12/21	0	0.00	2	221.00	223.50	-2	35,278	-0.01%
2018/12/20	11	221.45	2	221.50	221.00	9	35,193	0.03%
2018/12/19	0	0.00	11	224.64	225.50	-11	35,022	-0.03%
2018/12/18	5	222.00	0	0.00	222.50	5	35,038	0.01%
2018/12/17	1	221.00	11	222.95	223.50	-10	35,117	-0.03%
2018/12/14	8	220.94	7	221.00	222.50	1	35,295	0.00%
2018/12/13	1.1	226.90	1	226.00	226.00	0.1	35,638	0.00%
2018/12/12	0	226.50	2	226.50	226.50	-2	35,669	-0.01%
2018/12/11	43	222.50	48	221.71	222.50	-5	35,640	-0.01%
2018/12/10	1	218.50	5	219.00	219.00	-4	35,815	-0.01%
2018/12/07	2	221.25	34	222.00	221.00	-32	36,117	-0.09%
2018/12/06	10	220.45	4	220.00	220.00	6	36,331	0.02%
2018/12/05	41	225.67	60	226.08	226.00	-19	36,233	-0.05%
2018/12/04	34.1	232.17	1	234.00	234.00	33.1	36,215	0.09%
2018/12/03	60	234.00	77	233.34	235.00	-17	36,196	-0.05%
2018/11/30	28	227.21	6	225.50	225.50	22	36,035	0.06%
2018/11/29	9	230.22	3	231.17	229.00	6	35,850	0.02%
2018/11/28	0	226.50	1	224.00	226.50	-1	35,682	0.00%
2018/11/27	2	220.02	1	220.50	224.00	1	35,720	0.00%
2018/11/26	0	223.00	8	223.25	223.00	-8	36,427	-0.02%
2018/11/23	0	0.00	40	219.00	218.50	-40	36,731	-0.11%
2018/11/22	0.2	220.50	6.1	221.08	219.00	-5.9	37,430	-0.02%
2018/11/21	6	217.17	1	219.00	219.00	5	37,676	0.01%
2018/11/20	48	219.06	63	218.00	218.00	-15	37,341	-0.04%
2018/11/19	52	221.86	14	222.00	222.00	38	36,906	0.10%
2018/11/16	77	226.68	76	226.17	226.00	1	36,377	0.00%
2018/11/15	5	230.01	25	230.60	231.00	-20	35,810	-0.06%
2018/11/14	10	230.05	7	230.14	228.50	3	35,673	0.01%
2018/11/13	56	226.18	42	227.12	227.50	14	35,623	0.04%
2018/11/12	2	232.00	35	233.74	231.50	-33	35,349	-0.09%
2018/11/09	55	232.63	19	231.00	231.00	36	35,281	0.10%
2018/11/08	0	236.00	32	236.53	236.50	-32	35,214	-0.09%
2018/11/07	53.1	233.85	25	234.08	234.00	28.1	35,094	0.08%
2018/11/06	54	232.72	54	234.50	234.50	0	34,818	0.00%
2018/11/05	122	233.70	129	234.29	235.00	-7	34,578	-0.02%	大買/大賣/
2018/11/02	4	235.00	3	236.17	236.50	1	34,406	0.00%
2018/11/01	1	235.50	12.2	235.79	235.50	-11.2	34,300	-0.03%
2018/10/31	5	229.40	16	229.91	234.00	-11	34,006	-0.03%
2018/10/30	7	221.44	12	223.96	223.00	-5	33,423	-0.01%
2018/10/29	6	222.17	2	222.25	222.50	4	33,362	0.01%
2018/10/26	35	221.13	4	219.25	221.00	31	33,434	0.09%
2018/10/25	22	220.45	7	220.50	219.50	15	33,290	0.05%
2018/10/24	2.2	228.24	3	229.00	229.50	-0.8	32,503	0.00%
2018/10/23	5	232.90	0	0.00	230.00	5	32,145	0.02%
2018/10/22	1	232.54	4	236.00	237.00	-3	32,051	-0.01%
2018/10/19	3	230.67	7	233.50	236.00	-4	32,078	-0.01%
2018/10/18	3	236.00	1	238.00	236.50	2	31,964	0.01%
2018/10/17	6	239.58	7	241.86	238.50	-1	31,994	0.00%
2018/10/16	0	0.00	2	233.50	237.00	-2	32,157	-0.01%
2018/10/15	6	231.25	3	231.00	230.50	3	33,254	0.01%
2018/10/12	18	230.87	5	235.20	237.00	13	33,283	0.04%
2018/10/11	45	230.56	6	230.17	227.50	39	33,261	0.12%
2018/10/09	15	243.74	8	243.94	244.00	7	32,062	0.02%
2018/10/08	35	243.13	220	242.32	243.50	-185	31,849	-0.58%	大賣/鉅額交易
2018/10/05	48	249.86	0	252.00	250.00	48	31,508	0.15%
2018/10/04	40	255.23	23	254.04	254.00	17	31,236	0.05%
2018/10/03	16	258.00	8	258.88	260.00	8	30,961	0.03%
2018/10/02	38.1	259.00	19	257.50	257.50	19.1	30,877	0.06%
2018/10/01	7	262.00	1	263.00	263.00	6	30,924	0.02%
2018/09/28	24	262.29	12	262.54	262.50	12	31,075	0.04%
2018/09/27	8	264.19	3	265.00	265.00	5	30,719	0.02%
2018/09/26	6	263.00	1	263.50	263.50	5	30,334	0.02%
2018/09/25	7	261.50	3	263.50	263.50	4	30,398	0.01%
2018/09/21	6	261.08	34	261.13	261.50	-28	30,551	-0.09%
2018/09/20	5	261.50	5	260.50	260.00	0	30,582	0.00%
2018/09/19	36	258.00	4	258.38	258.00	32	30,735	0.10%
2018/09/18	10	255.60	0.1	256.00	254.50	9.9	30,430	0.03%
2018/09/17	9	260.72	0	0.00	258.00	9	30,582	0.03%
2018/09/14	13	257.54	5.3	261.09	261.00	7.7	30,987	0.02%
2018/09/13	26	258.21	1.1	254.60	255.00	25	31,093	0.08%
2018/09/12	12	261.00	1	260.00	260.50	11	31,010	0.04%
2018/09/11	21	261.60	7	259.36	260.00	14	31,058	0.05%
2018/09/10	6	265.33	3	264.33	264.50	3	31,505	0.01%
2018/09/07	5	262.60	4	263.38	264.00	1	31,635	0.00%
2018/09/06	13	265.15	9	262.67	261.00	4	31,607	0.01%
2018/09/05	14	260.79	13	262.58	264.00	1	31,614	0.00%
2018/09/04	2	257.75	1	256.50	257.50	1	31,370	0.00%
2018/09/03	24	259.27	5	257.00	257.00	19	31,166	0.06%
2018/08/31	4.1	255.51	0	0.00	256.00	4.1	31,124	0.01%
2018/08/30	5	263.59	15	263.37	263.50	-10	30,395	-0.03%
2018/08/29	12	255.00	9.2	255.39	259.00	2.8	30,087	0.01%
2018/08/28	143	249.67	4	248.88	249.50	139	29,601	0.47%	大買/鉅額交易
2018/08/27	1	246.00	2	246.00	245.00	-1	29,510	0.00%
2018/08/24	0	0.00	1	243.50	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	17	244.00	244.50	-17	31,180	-0.05%
2018/08/22	3	241.50	2	241.75	242.00	1	31,761	0.00%
2018/08/21	5	240.20	1	240.50	241.00	4	31,896	0.01%
2018/08/20	3	239.17	2	239.50	239.50	1	31,991	0.00%
2018/08/17	2	239.25	1	240.00	239.50	1	31,983	0.00%
2018/08/16	3	239.00	159	238.00	239.00	-156	31,902	-0.49%	大賣/鉅額交易
2018/08/15	4	241.25	1	241.00	241.50	3	32,029	0.01%
2018/08/14	1	245.00	1	243.00	243.50	0	32,095	0.00%
2018/08/13	12	240.58	0	0.00	240.50	12	32,080	0.04%
2018/08/10	0	0.00	1	247.00	245.00	-1	32,252	0.00%
2018/08/09	1	247.00	0.3	246.50	247.00	0.7	32,450	0.00%
2018/08/08	1.1	245.09	21	245.52	247.50	-19.9	32,444	-0.06%
2018/08/07	4	243.75	0	0.00	241.50	4	32,435	0.01%
2018/08/06	2	245.00	1	245.00	245.50	1	32,428	0.00%
2018/08/03	3	247.00	0	0.00	247.00	3	32,568	0.01%
2018/08/02	56	248.78	57	244.68	244.50	-1	32,607	0.00%
2018/08/01	1	247.00	13	247.58	248.00	-12	32,821	-0.04%
2018/07/31	2	243.50	5.1	244.41	246.00	-3.1	32,997	-0.01%
2018/07/30	2	244.50	1	245.00	245.50	1	32,923	0.00%
2018/07/27	4	242.38	11	243.77	244.50	-7	33,017	-0.02%
2018/07/26	5	240.80	8	241.31	241.00	-3	33,123	-0.01%
2018/07/25	14	240.96	27	239.85	240.50	-13	33,250	-0.04%
2018/07/24	4	240.50	5	240.50	241.00	-1	33,366	0.00%
2018/07/23	41	240.10	23	241.54	241.00	18	33,482	0.05%
2018/07/20	18	234.25	53	235.47	237.50	-35	33,414	-0.10%
2018/07/19	0.1	225.00	6	225.50	224.50	-5.9	32,463	-0.02%
2018/07/18	0	0.00	3.4	223.45	223.00	-3.4	32,412	-0.01%
2018/07/17	2	221.75	0	0.00	221.50	2	32,829	0.01%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	4	223.13	224.50	-4	34,853	-0.01%
2018/07/12	3	219.50	3	221.50	220.50	0	35,054	0.00%
2018/07/11	2	219.50	9	219.50	220.00	-7	35,369	-0.02%
2018/07/10	2.1	222.96	0	0.00	222.00	2.1	35,343	0.01%
2018/07/09	0	0.00	22	221.48	221.50	-22	35,335	-0.06%
2018/07/06	0	0.00	17	215.85	217.00	-17	34,988	-0.05%
2018/07/05	2	213.50	2	214.50	214.50	0	34,825	0.00%
2018/07/04	0	0.00	11	216.09	216.00	-11	34,940	-0.03%
2018/07/03	1	214.00	0	0.00	214.50	1	35,262	0.00%
2018/07/02	7	215.50	1	218.50	214.00	6	35,380	0.02%
2018/06/29	3	213.00	5	215.80	216.50	-2	35,116	-0.01%
2018/06/28	2	213.00	6	211.00	212.00	-4	34,561	-0.01%
2018/06/27	7	213.21	0	0.00	213.00	7	34,197	0.02%
2018/06/26	4	214.50	9	215.00	214.50	-5	34,118	-0.01%
2018/06/25	22	219.09	0	0.00	218.00	22	33,893	0.06%
2018/06/22	17	224.50	16	227.44	227.50	1	33,591	0.00%
2018/06/21	7	226.14	5	226.60	226.50	2	33,470	0.01%
2018/06/20	3	224.33	1	226.50	226.00	2	33,799	0.01%
2018/06/19	26	224.71	1	226.00	225.00	25	33,570	0.07%
2018/06/15	3	224.67	4	230.38	231.00	-1	33,033	0.00%
2018/06/14	19	227.84	0	0.00	226.50	19	32,572	0.06%
2018/06/13	4	229.00	26	230.77	232.00	-22	32,313	-0.07%
2018/06/12	0	0.00	1	229.00	229.00	-1	32,759	0.00%
2018/06/11	2	225.50	0	0.00	226.00	2	32,578	0.01%
2018/06/08	20	227.58	0	0.00	227.00	20	32,607	0.06%
2018/06/07	1	228.50	0	0.00	230.00	1	32,765	0.00%
2018/06/06	2	230.00	2	228.00	230.00	0	32,750	0.00%
2018/06/05	8	227.38	3	228.50	229.00	5	32,574	0.02%
2018/06/04	4	228.50	34.1	227.99	229.00	-30.1	32,455	-0.09%
2018/06/01	4	224.25	4	225.50	224.00	0	32,440	0.00%
2018/05/31	8	221.31	2	222.75	224.00	6	32,409	0.02%
2018/05/30	15	220.93	7	224.00	221.00	8	31,255	0.03%
2018/05/29	3	224.17	0	0.00	225.00	3	31,011	0.01%
2018/05/28	8	227.31	4	230.00	227.00	4	31,243	0.01%
2018/05/25	0	0.00	4	228.75	228.50	-4	31,628	-0.01%
2018/05/24	0	0.00	3	229.50	229.00	-3	31,951	-0.01%
2018/05/23	4	229.38	0	0.00	228.50	4	32,176	0.01%
2018/05/22	13.2	230.64	0	0.00	229.00	13.2	32,384	0.04%
2018/05/21	0	0.00	12	229.00	229.00	-12	33,201	-0.04%
2018/05/18	15	224.07	11	223.55	223.50	4	33,520	0.01%
2018/05/17	15	228.27	0	0.00	226.50	15	34,144	0.04%
2018/05/16	6	229.67	9	230.50	230.50	-3	34,198	-0.01%
2018/05/15	8	232.00	6	231.33	230.50	2	35,284	0.01%
2018/05/14	0	0.00	1	233.00	233.00	-1	36,592	0.00%
2018/05/11	0.1	233.00	4	233.38	233.00	-3.9	36,958	-0.01%
2018/05/10	3	230.67	0	0.00	229.50	3	36,874	0.01%
2018/05/09	1	229.50	1	230.50	229.50	0	36,923	0.00%
2018/05/08	0	0.00	1	224.50	228.00	-1	37,064	0.00%
2018/05/07	5	223.80	2	224.00	223.50	3	37,006	0.01%
2018/05/04	2	221.00	10	223.00	223.00	-8	37,110	-0.02%
2018/05/03	2	221.00	2	221.50	220.50	0	37,294	0.00%
2018/05/02	6	224.25	0	0.00	223.00	6	37,478	0.02%
2018/04/30	1	226.00	0	0.00	227.00	1	37,532	0.00%
2018/04/27	5	222.30	1	222.50	223.50	4	37,613	0.01%
2018/04/26	16.1	224.31	15	222.50	222.00	1.1	37,760	0.00%
2018/04/25	1.1	225.14	2	225.00	225.00	-0.9	37,796	0.00%
2018/04/24	13	225.42	14	225.96	227.00	-1	37,849	0.00%
2018/04/23	19.2	226.44	11	227.14	226.50	8.2	37,800	0.02%
2018/04/20	71.1	229.55	1	229.00	229.00	70.1	36,980	0.19%
2018/04/19	1	244.50	17	243.50	244.50	-16	35,299	-0.05%
2018/04/18	8	237.00	0	240.00	238.00	8	35,126	0.02%
2018/04/17	37	239.45	7	238.79	238.00	30	34,926	0.09%
2018/04/16	2	242.50	1.1	243.19	243.50	0.9	34,607	0.00%
2018/04/13	12	245.08	10	244.50	244.50	2	34,619	0.01%
2018/04/12	5	244.50	0	0.00	245.00	5	34,627	0.01%
2018/04/11	10	246.50	10.2	248.00	248.00	-0.2	34,661	0.00%
2018/04/10	0.1	247.00	3	247.33	245.50	-2.9	34,785	-0.01%
2018/04/09	3	245.67	6	248.00	245.00	-3	34,854	-0.01%
2018/04/03	3	243.50	0	0.00	244.00	3	34,577	0.01%
2018/03/31	0	0.00	2	248.50	247.50	-2	34,507	-0.01%
2018/03/30	0	0.00	1	249.00	246.00	-1	34,655	0.00%
2018/03/29	16	243.53	13	244.50	244.00	3	34,601	0.01%
2018/03/28	21.5	245.07	1	245.50	245.00	20.5	34,075	0.06%
2018/03/27	20	248.93	6	249.42	251.00	14	33,899	0.04%
2018/03/26	5	242.40	0.1	245.50	243.50	4.9	33,692	0.01%
2018/03/23	7	244.93	23	245.04	245.00	-16	33,514	-0.05%
2018/03/22	11	250.18	0	0.00	251.50	11	33,070	0.03%
2018/03/21	1	251.50	1	251.50	252.50	0	32,862	0.00%
2018/03/20	11	252.00	0	0.00	253.00	11	33,090	0.03%
2018/03/19	6	251.17	2	254.75	255.00	4	33,013	0.01%
2018/03/16	37	253.62	23.7	251.23	255.00	13.3	32,954	0.04%
2018/03/14	1	256.00	2	256.75	257.00	-1	32,291	0.00%
2018/03/13	36	256.40	16	257.88	259.00	20	32,532	0.06%
2018/03/12	0	0.00	6	254.08	254.00	-6	32,664	-0.02%
2018/03/09	0.3	250.00	26	250.02	250.50	-25.7	32,824	-0.08%
2018/03/08	0	0.00	2	251.50	249.50	-2	32,997	-0.01%
2018/03/07	5	247.40	2	247.50	247.00	3	33,036	0.01%
2018/03/06	25.1	247.80	20	248.18	250.00	5.1	33,170	0.02%
2018/03/05	125	242.50	0	0.00	241.50	125	34,461	0.36%	大買/鉅額交易
2018/03/02	14	238.86	161	240.00	240.00	-147	34,446	-0.43%	大賣/鉅額交易
2018/03/01	10	243.50	10	243.00	243.00	0	34,659	0.00%
2018/02/26	1	246.00	2	247.00	246.50	-1	34,040	0.00%
2018/02/23	11	241.23	12	244.83	245.00	-1	33,597	0.00%
2018/02/22	29	240.98	11	239.64	239.50	18	33,593	0.05%
2018/02/21	50	244.50	3	243.83	242.50	47	33,281	0.14%
2018/02/12	103	235.50	2	236.75	236.50	101	32,361	0.31%	大買/鉅額交易
2018/02/09	18	229.89	12	232.33	232.50	6	32,079	0.02%
2018/02/08	2	238.50	0	0.00	238.50	2	31,259	0.01%
2018/02/07	6	242.08	3	243.83	240.00	3	31,221	0.01%
2018/02/06	27	240.52	6	238.67	239.00	21	30,169	0.07%
2018/02/05	15.1	251.52	180	251.06	253.00	-164.9	28,665	-0.58%	大賣/鉅額交易
2018/02/02	1	259.50	2	257.75	259.50	-1	28,141	0.00%
2018/02/01	0	0.00	8.1	259.01	259.50	-8.1	28,051	-0.03%
2018/01/31	2	255.00	4	257.13	255.00	-2	27,779	-0.01%
2018/01/30	29	253.62	0	0.00	253.00	29	27,379	0.11%
2018/01/29	2	259.00	0	0.00	258.50	2	27,115	0.01%
2018/01/26	5	255.60	1	253.50	255.00	4	26,890	0.01%
2018/01/24	9.1	257.95	0	0.00	258.00	9.1	26,090	0.03%
2018/01/23	0.5	265.00	7	263.93	266.00	-6.5	25,771	-0.03%
2018/01/22	0	0.00	4.1	260.50	261.50	-4.1	25,676	-0.02%
2018/01/19	12	253.67	16	253.94	255.50	-4	25,252	-0.02%
2018/01/18	20	249.45	38	247.03	248.50	-18	24,628	-0.07%
2018/01/17	0	0.00	5.1	242.19	242.00	-5.1	24,080	-0.02%
2018/01/16	0	0.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	8	239.88	240.00	-8	23,596	-0.03%
2018/01/12	0	0.00	1.3	237.00	237.00	-1.3	23,548	-0.01%
2018/01/11	2	233.75	0	235.00	235.00	2	23,580	0.01%
2018/01/10	22.1	237.56	0	0.00	236.50	22.1	23,554	0.09%
2018/01/09	5.2	240.02	1.1	240.50	242.00	4.1	23,454	0.02%
2018/01/08	0	0.00	12	241.67	242.00	-12	23,468	-0.05%
2018/01/05	0	0.00	4	239.88	240.00	-4	23,517	-0.02%
2018/01/04	50.2	239.99	3	238.83	239.50	47.2	23,848	0.20%
2018/01/03	100.1	237.00	13	237.00	237.00	87.1	24,422	0.36%
2018/01/02	1	232.00	4	232.25	232.50	-3	24,194	-0.01%