台積電 (2330)-統一-台中券商分點個股進出

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
804
漲跌
▲16
漲幅
+2.03%
成交量
34,422張
產業
上市半導體類股
9566人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－統一-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-台中券商分點個股進出
統一-台中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
2024/04/17	8.8	802.73	6.6	799.04	804.00	2.3	42,797	0.01%
2024/04/16	33	789.86	4.3	793.32	788.00	28.8	42,440	0.07%
2024/04/15	22.3	806.89	13.5	808.66	806.00	8.8	41,990	0.02%
2024/04/12	10.6	820.95	3.2	822.88	818.00	7.4	41,638	0.02%
2024/04/11	12.4	815.98	10.4	816.34	820.00	1.9	41,415	0.00%
2024/04/10	20.9	814.53	15.4	814.97	815.00	5.5	41,251	0.01%
2024/04/09	22.4	811.18	52.8	809.16	819.00	-30.4	41,412	-0.07%
2024/04/08	11.6	787.34	8.7	788.57	783.00	2.9	40,900	0.01%
2024/04/03	8.7	780.77	5.1	783.39	780.00	3.6	40,670	0.01%
2024/04/02	9.3	787.92	24.9	787.02	790.00	-15.6	40,580	-0.04%
2024/04/01	8.2	773.29	2.4	779.19	770.00	5.9	40,503	0.01%
2024/03/29	5.1	772.34	4.3	778.33	779.00	0.8	40,421	0.00%
2024/03/28	7.5	770.77	3	773.00	769.00	4.5	40,274	0.01%
2024/03/27	5.2	781.07	10.5	781.62	779.00	-5.3	40,132	-0.01%
2024/03/26	10.1	788.05	10	787.68	782.00	0.1	40,235	0.00%
2024/03/25	9.2	781.14	4.2	783.37	780.00	5	40,186	0.01%
2024/03/22	6.2	783.96	4.8	782.35	785.00	1.4	40,326	0.00%
2024/03/21	9.1	780.86	22.2	778.50	784.00	-13.2	40,250	-0.03%
2024/03/20	9.2	759.94	3.3	763.86	758.00	5.9	40,390	0.01%
2024/03/19	3.4	758.57	3	763.00	762.00	0.4	40,358	0.00%
2024/03/18	20.5	759.62	7.2	757.10	764.00	13.2	40,239	0.03%
2024/03/15	35	766.50	0	0.00	753.00	35	40,003	0.09%
2024/03/14	6.7	780.25	9	778.61	784.00	-2.3	39,238	-0.01%
2024/03/13	2.6	779.03	6.6	782.00	779.00	-4	39,097	-0.01%
2024/03/12	10.3	763.92	19.6	759.91	770.00	-9.3	38,832	-0.02%
2024/03/11	30.5	767.88	13.5	766.32	766.00	17	38,223	0.04%
2024/03/08	18.7	785.13	26.4	787.59	784.00	-7.8	37,515	-0.02%
2024/03/07	12.4	763.82	33.8	763.01	760.00	-21.4	36,513	-0.06%
2024/03/06	3.1	722.77	7.3	729.76	735.00	-4.2	35,786	-0.01%
2024/03/05	12.3	734.55	28.6	733.61	730.00	-16.3	35,845	-0.05%
2024/03/04	14.1	719.28	74.9	718.19	725.00	-60.8	35,187	-0.17%
2024/03/01	10.3	690.98	1.1	690.80	689.00	9.2	34,147	0.03%
2024/02/29	8.9	689.86	4.1	692.68	690.00	4.8	34,066	0.01%
2024/02/27	9.2	695.35	3.7	696.81	698.00	5.5	33,328	0.02%
2024/02/26	8.2	696.76	1	699.00	698.00	7.2	33,020	0.02%
2024/02/23	3.2	698.56	20.5	699.93	697.00	-17.3	32,906	-0.05%
2024/02/22	5	690.98	5.7	690.37	692.00	-0.7	32,731	0.00%
2024/02/21	20.7	680.14	1.1	679.23	681.00	19.6	32,546	0.06%
2024/02/20	4.2	682.36	6.1	684.85	687.00	-1.9	32,404	-0.01%
2024/02/19	10.1	678.33	3.3	678.55	678.00	6.8	32,373	0.02%
2024/02/16	14.4	688.70	5.7	691.59	683.00	8.7	32,637	0.03%
2024/02/15	21.6	698.57	121.7	699.26	697.00	-100.1	32,260	-0.31%	大賣/
2024/02/05	15.8	642.64	28.3	644.06	646.00	-12.5	31,111	-0.04%
2024/02/02	28.2	631.67	6.2	634.89	635.00	22	30,594	0.07%
2024/02/01	18.2	621.28	30	623.33	628.00	-11.9	30,374	-0.04%
2024/01/31	22.7	630.61	16.3	628.07	628.00	6.5	29,881	0.02%
2024/01/30	8.2	642.15	7.7	644.25	642.00	0.4	29,440	0.00%
2024/01/29	2	644.99	7.1	646.04	648.00	-5.1	29,324	-0.02%
2024/01/26	0.9	642.30	17.3	644.01	644.00	-16.4	29,119	-0.06%
2024/01/25	0	0.00	42	638.26	642.00	-42	28,924	-0.15%
2024/01/24	6	627.67	11.4	628.29	627.00	-5.4	28,285	-0.02%
2024/01/23	3.1	626.29	7	627.24	628.00	-3.9	28,269	-0.01%
2024/01/22	16.4	624.71	19.3	627.45	626.00	-2.9	27,943	-0.01%
2024/01/19	20	622.00	174.7	620.91	626.00	-154.6	27,121	-0.57%	大賣/鉅額交易
2024/01/18	4	588.00	7.5	587.86	588.00	-3.5	24,908	-0.01%
2024/01/17	7.4	580.68	2.1	580.53	581.00	5.4	24,732	0.02%
2024/01/16	3.1	580.40	1.7	582.52	580.00	1.4	24,272	0.01%
2024/01/15	15	587.00	8.4	588.13	586.00	6.6	24,197	0.03%
2024/01/12	3	584.98	18.4	585.01	584.00	-15.3	24,611	-0.06%
2024/01/11	3	586.98	20.2	587.84	586.00	-17.2	24,717	-0.07%
2024/01/10	0	581.79	42.2	584.15	584.00	-42.1	24,757	-0.17%
2024/01/09	22.1	587.17	23.4	586.37	586.00	-1.3	24,846	-0.01%
2024/01/08	3	582.00	5.1	583.54	583.00	-2.1	24,802	-0.01%
2024/01/05	10	576.24	0.4	576.25	576.00	9.6	25,025	0.04%
2024/01/04	1.1	577.13	4.1	579.98	580.00	-3	25,291	-0.01%
2024/01/03	22.8	579.38	4.3	577.93	578.00	18.5	25,813	0.07%
2024/01/02	5	590.80	4.1	591.73	593.00	1	25,450	0.00%
2023/12/29	2.1	590.57	10.2	592.08	593.00	-8.1	25,432	-0.03%
2023/12/28	2	591.49	3.9	592.22	593.00	-1.9	25,597	-0.01%
2023/12/27	7.5	589.53	18.1	589.68	592.00	-10.6	25,414	-0.04%
2023/12/26	1	584.90	5.6	584.79	586.00	-4.6	25,282	-0.02%
2023/12/25	2	581.50	2.5	583.55	581.00	-0.5	25,343	0.00%
2023/12/22	5	580.60	10.2	580.20	582.00	-5.2	25,464	-0.02%
2023/12/21	13.9	576.21	5.1	576.81	577.00	8.9	25,591	0.03%
2023/12/20	2.3	584.14	4	585.99	585.00	-1.7	25,461	-0.01%
2023/12/19	1	583.01	2.9	584.79	585.00	-1.8	25,310	-0.01%
2023/12/18	0	579.32	5.4	582.13	585.00	-5.4	25,370	-0.02%
2023/12/15	1.1	581.96	24.5	584.73	585.00	-23.4	25,345	-0.09%
2023/12/14	7.1	580.27	26.8	580.49	582.00	-19.7	24,755	-0.08%
2023/12/13	8.6	576.66	2	577.00	577.00	6.6	24,710	0.03%
2023/12/12	7.1	577.72	4.6	579.35	578.00	2.5	25,035	0.01%
2023/12/11	1.4	572.26	0.1	572.71	574.00	1.3	24,831	0.01%
2023/12/08	3.2	572.18	4.1	574.98	570.00	-0.9	24,645	0.00%
2023/12/07	8.2	567.41	0	571.00	566.00	8.2	24,353	0.03%
2023/12/06	3	571.00	1	573.94	570.00	2	24,250	0.01%
2023/12/05	9.2	568.36	1	568.06	570.00	8.2	24,146	0.03%
2023/12/04	5.4	572.54	1	577.00	574.00	4.4	24,120	0.02%
2023/12/01	0	574.77	6.1	577.51	579.00	-6.1	23,907	-0.03%
2023/11/30	6.3	571.31	2.1	572.54	577.00	4.2	23,643	0.02%
2023/11/29	8.1	574.81	0	577.00	574.00	8.1	23,015	0.04%
2023/11/28	15.2	568.18	1.1	574.09	575.00	14.1	22,828	0.06%
2023/11/27	11.8	570.22	9	569.33	568.00	2.8	23,063	0.01%
2023/11/24	1.3	575.01	2.3	575.96	575.00	-1	23,006	0.00%
2023/11/23	3.5	575.51	0.5	577.67	578.00	3.1	23,014	0.01%
2023/11/22	18.7	575.27	0	0.00	577.00	18.7	22,923	0.08%
2023/11/21	0.1	583.00	7.2	583.63	585.00	-7.2	22,959	-0.03%
2023/11/20	1.3	576.38	1.2	576.10	577.00	0.1	22,748	0.00%
2023/11/17	3.1	581.93	12.5	581.07	580.00	-9.4	22,725	-0.04%
2023/11/16	0.1	580.72	19.6	582.05	583.00	-19.5	22,602	-0.09%
2023/11/15	12	578.17	57.8	580.32	581.00	-45.8	22,408	-0.20%
2023/11/14	5	571.80	11.1	573.82	572.00	-6.1	21,864	-0.03%
2023/11/13	10.3	572.24	28.3	572.86	571.00	-18	21,885	-0.08%
2023/11/10	0.5	556.58	6.3	556.62	557.00	-5.8	21,625	-0.03%
2023/11/09	0.1	554.59	4.1	556.48	557.00	-3.9	21,644	-0.02%
2023/11/08	1.1	553.00	5.3	554.80	556.00	-4.1	21,773	-0.02%
2023/11/07	2.2	553.05	5.3	553.95	555.00	-3.1	21,811	-0.01%
2023/11/06	0.2	553.89	11.1	554.40	550.00	-10.9	21,863	-0.05%
2023/11/03	1.6	546.73	5.4	547.42	549.00	-3.9	21,616	-0.02%
2023/11/02	1.2	540.35	24.6	543.05	547.00	-23.4	21,676	-0.11%
2023/11/01	7.7	529.58	1	530.00	528.00	6.7	21,426	0.03%
2023/10/31	12.5	529.27	0.2	528.05	529.00	12.3	21,637	0.06%
2023/10/30	3.4	530.22	1.6	531.69	532.00	1.8	21,635	0.01%
2023/10/27	6.4	533.23	0	0.00	533.00	6.4	21,549	0.03%
2023/10/26	15.9	531.66	5.2	532.88	531.00	10.7	21,691	0.05%
2023/10/25	1	544.09	4.5	549.03	544.00	-3.5	21,530	-0.02%
2023/10/24	3.2	543.72	0	0.00	544.00	3.2	21,458	0.01%
2023/10/23	11.2	546.31	11.5	547.09	544.00	-0.3	21,430	0.00%
2023/10/20	2.1	551.32	26.3	552.90	556.00	-24.2	21,377	-0.11%
2023/10/19	1.4	543.87	12.2	543.97	546.00	-10.8	21,032	-0.05%
2023/10/18	14.7	542.36	3.1	542.77	540.00	11.6	21,428	0.05%
2023/10/17	0.1	550.00	25.4	550.75	551.00	-25.3	21,240	-0.12%
2023/10/16	11.3	544.01	15.4	545.24	545.00	-4.1	21,309	-0.02%
2023/10/13	11	551.36	16.6	550.90	553.00	-5.6	21,326	-0.03%
2023/10/12	4.5	549.11	22.6	548.38	550.00	-18.1	21,037	-0.09%
2023/10/11	15.2	542.12	26.1	542.58	544.00	-10.9	20,854	-0.05%
2023/10/06	0.2	531.46	4.1	531.51	532.00	-3.9	20,500	-0.02%
2023/10/05	1.2	523.65	1	528.00	528.00	0.2	20,505	0.00%
2023/10/04	17.9	520.38	0.1	522.00	520.00	17.8	20,386	0.09%
2023/10/03	4.3	530.92	8	530.38	529.00	-3.7	20,221	-0.02%
2023/10/02	0.2	532.28	8	532.70	533.00	-7.9	20,293	-0.04%
2023/09/28	3.5	523.53	2.3	524.00	523.00	1.2	20,345	0.01%
2023/09/27	7.8	521.00	7.1	518.34	522.00	0.7	20,265	0.00%
2023/09/26	20.3	520.65	5	521.00	519.00	15.3	20,271	0.08%
2023/09/25	6.8	524.77	2.2	526.62	525.00	4.6	20,079	0.02%
2023/09/22	34.5	522.91	1.1	524.03	522.00	33.4	20,171	0.17%
2023/09/21	34.2	528.31	6.1	529.03	527.00	28.1	19,970	0.14%
2023/09/20	35	536.03	0.1	538.00	535.00	34.9	19,742	0.18%
2023/09/19	28.3	539.24	2.1	538.52	538.00	26.2	19,690	0.13%
2023/09/18	29.8	543.46	24.7	547.62	540.00	5.1	19,827	0.03%
2023/09/15	12.3	549.27	10	554.69	558.00	2.3	19,578	0.01%
2023/09/14	5.3	545.62	8.5	546.65	550.00	-3.2	19,139	-0.02%
2023/09/13	16.7	544.66	2	544.00	541.00	14.7	19,092	0.08%
2023/09/12	16.6	541.58	5.2	541.09	544.00	11.4	19,458	0.06%
2023/09/11	18.7	536.72	1	536.00	536.00	17.7	19,647	0.09%
2023/09/08	8.2	537.12	0.1	539.00	539.00	8.1	19,796	0.04%
2023/09/07	7.1	543.91	1	546.00	542.00	6.1	20,476	0.03%
2023/09/06	2.4	550.35	0	0.00	550.00	2.4	20,571	0.01%
2023/09/05	3.3	551.08	0	0.00	552.00	3.3	20,653	0.02%
2023/09/04	1.1	555.39	7.1	555.00	557.00	-6	20,834	-0.03%
2023/09/01	1.1	546.37	1	552.00	548.00	0.1	21,135	0.00%
2023/08/31	10.4	549.54	0.5	553.04	549.00	9.8	21,244	0.05%
2023/08/30	0.1	557.07	11.6	558.38	555.00	-11.5	20,850	-0.06%
2023/08/29	2	549.00	0	0.00	552.00	2	21,101	0.01%
2023/08/28	0.8	550.85	1.2	551.99	549.00	-0.4	21,334	0.00%
2023/08/25	29.7	548.56	2	546.00	546.00	27.7	22,536	0.12%
2023/08/24	2.1	562.76	21	562.22	564.00	-18.9	22,803	-0.08%
2023/08/23	4	549.51	8	548.13	552.00	-4	23,325	-0.02%
2023/08/22	0.5	541.66	1	542.00	541.00	-0.5	24,576	0.00%
2023/08/21	9.8	536.03	1	538.94	537.00	8.8	25,396	0.03%
2023/08/18	2.3	541.50	0	0.00	539.00	2.3	25,437	0.01%
2023/08/17	7.1	543.69	2.1	543.07	544.00	5.1	25,471	0.02%
2023/08/16	4	538.71	1.1	541.84	542.00	2.9	25,376	0.01%
2023/08/15	3.3	541.70	2	543.00	542.00	1.3	25,440	0.01%
2023/08/14	7.5	539.63	0	0.00	541.00	7.5	25,923	0.03%
2023/08/11	13.3	550.38	9	549.89	546.00	4.3	26,265	0.02%
2023/08/10	2.9	552.45	1	552.00	551.00	1.9	26,324	0.01%
2023/08/09	2	553.00	4	552.00	554.00	-2	26,248	-0.01%
2023/08/08	8.5	552.21	0.5	553.00	552.00	8	26,315	0.03%
2023/08/07	2.7	559.23	0.4	560.00	558.00	2.3	26,222	0.01%
2023/08/04	9.8	555.01	5.1	555.80	554.00	4.7	26,296	0.02%
2023/08/02	10.4	563.27	5.1	563.98	561.00	5.3	26,129	0.02%
2023/08/01	6.1	565.87	7.1	566.15	567.00	-0.9	25,890	0.00%
2023/07/31	5.3	563.06	3.2	565.21	565.00	2.2	25,744	0.01%
2023/07/28	6.1	569.52	4.2	571.47	567.00	1.9	25,560	0.01%
2023/07/27	2.3	568.56	4	568.01	569.00	-1.8	25,440	-0.01%
2023/07/26	2.1	568.48	3.3	566.61	566.00	-1.2	25,492	0.00%
2023/07/25	1.4	566.67	1	567.03	569.00	0.4	25,684	0.00%
2023/07/24	11.3	560.60	2	558.00	558.00	9.3	25,850	0.04%
2023/07/21	29.3	560.45	21.1	560.96	560.00	8.2	25,950	0.03%
2023/07/20	7.3	579.71	38	580.79	579.00	-30.7	25,786	-0.12%
2023/07/19	3.7	582.74	1	584.01	581.00	2.6	25,816	0.01%
2023/07/18	2.6	583.51	1.5	586.31	581.00	1.1	25,858	0.00%
2023/07/17	0.2	588.07	7.3	588.27	591.00	-7.1	25,796	-0.03%
2023/07/14	62.1	588.63	11.1	588.89	591.00	50.9	25,918	0.20%
2023/07/13	5	587.60	71.9	586.37	585.00	-66.9	25,786	-0.26%
2023/07/12	1	574.04	4	575.00	578.00	-3	25,606	-0.01%
2023/07/11	56.2	574.31	8.2	573.15	577.00	48	25,648	0.19%
2023/07/10	3.2	565.05	5	569.20	565.00	-1.8	25,775	-0.01%
2023/07/07	9.7	566.45	8	566.63	565.00	1.7	25,865	0.01%
2023/07/06	18.9	569.78	4	568.50	565.00	14.9	25,930	0.06%
2023/07/05	2.1	582.05	3.5	586.99	582.00	-1.4	25,578	-0.01%
2023/07/04	0.3	582.03	5.8	583.07	585.00	-5.5	25,472	-0.02%
2023/07/03	1.2	577.92	1	578.05	579.00	0.2	25,609	0.00%
2023/06/30	5.4	569.15	1	569.00	576.00	4.4	25,755	0.02%
2023/06/29	1.6	573.50	0.1	574.00	573.00	1.5	25,697	0.01%
2023/06/28	1.7	574.73	1	573.00	574.00	0.7	25,703	0.00%
2023/06/27	7.1	571.79	4	572.50	572.00	3.1	25,687	0.01%
2023/06/26	7.6	575.06	3	575.33	574.00	4.5	25,597	0.02%
2023/06/21	3.1	579.98	7	581.62	581.00	-4	25,510	-0.02%
2023/06/20	2.5	582.15	2	583.00	583.00	0.5	25,594	0.00%
2023/06/19	4.6	583.24	3.9	583.18	583.00	0.7	26,029	0.00%
2023/06/16	2.6	584.86	2.5	586.63	589.00	0.2	26,095	0.00%
2023/06/15	6.6	588.80	17.3	590.05	591.00	-10.7	25,657	-0.04%
2023/06/14	14.4	589.12	2.8	589.58	590.00	11.7	25,753	0.05%
2023/06/13	6.2	590.97	58.5	591.44	593.00	-52.3	25,726	-0.20%
2023/06/12	5.2	573.13	18	573.15	574.00	-12.9	25,178	-0.05%
2023/06/09	1	565.00	6.2	565.17	565.00	-5.2	25,079	-0.02%
2023/06/08	8	561.28	4	564.00	559.00	3.9	25,120	0.02%
2023/06/07	4.2	565.04	12.9	565.97	568.00	-8.7	25,136	-0.03%
2023/06/06	1	560.96	8.1	559.49	560.00	-7	25,036	-0.03%
2023/06/05	6.9	556.90	9	556.22	555.00	-2.1	25,107	-0.01%
2023/06/02	3.4	561.32	26.2	560.57	562.00	-22.8	25,241	-0.09%
2023/06/01	12	551.54	3.3	551.95	551.00	8.6	25,103	0.03%
2023/05/31	13.8	556.92	58.9	556.61	558.00	-45.1	25,083	-0.18%
2023/05/30	0.4	564.32	11.7	564.75	566.00	-11.3	24,007	-0.05%
2023/05/29	48.3	570.38	33.7	566.69	568.00	14.6	23,997	0.06%
2023/05/26	16.5	564.79	109.4	565.57	566.00	-92.9	23,782	-0.39%	大賣/
2023/05/25	4.4	540.31	59.6	540.87	543.00	-55.1	22,609	-0.24%
2023/05/24	3.3	525.00	6.6	525.61	525.00	-3.3	21,955	-0.02%
2023/05/23	0.6	526.99	4.6	529.26	530.00	-4	21,862	-0.02%
2023/05/22	1	530.99	5.6	530.71	531.00	-4.6	21,870	-0.02%
2023/05/19	0	530.00	25.5	532.14	532.00	-25.5	22,050	-0.12%
2023/05/18	81	530.91	17.6	531.32	530.00	63.4	22,015	0.29%
2023/05/17	6	517.50	47.3	515.80	519.00	-41.3	22,326	-0.18%
2023/05/16	0.2	505.05	10.6	503.92	505.00	-10.4	22,000	-0.05%
2023/05/15	0.3	497.39	0	498.00	495.50	0.3	22,027	0.00%
2023/05/12	4.8	500.59	2.3	500.09	496.00	2.5	22,278	0.01%
2023/05/11	4.8	500.59	2.3	500.09	499.00	2.5	22,285	0.01%
2023/05/10	9.7	502.03	2	504.00	503.00	7.7	22,646	0.03%
2023/05/09	2.5	507.26	4.6	507.34	510.00	-2.1	22,723	-0.01%
2023/05/08	2.2	505.81	2.8	505.00	504.00	-0.6	22,966	0.00%
2023/05/05	1.6	499.63	4	500.25	500.00	-2.4	23,305	-0.01%
2023/05/04	1.9	498.84	17.2	497.37	498.00	-15.4	23,897	-0.06%
2023/05/03	2.6	496.52	65	497.08	496.00	-62.4	24,239	-0.26%
2023/05/02	0.3	500.46	1.1	499.48	501.00	-0.9	25,256	0.00%
2023/04/28	85.2	499.39	4	501.50	502.00	81.2	27,073	0.30%
2023/04/27	22.8	492.23	0.2	494.64	493.50	22.6	27,121	0.08%
2023/04/26	18.7	492.60	8.1	492.72	491.50	10.6	27,201	0.04%
2023/04/25	10.9	500.72	20	500.15	498.00	-9.1	27,974	-0.03%
2023/04/24	3.5	505.66	3.5	507.71	507.00	0	27,708	0.00%
2023/04/21	5.3	514.98	8	518.00	511.00	-2.8	27,776	-0.01%
2023/04/20	3.4	513.27	18.1	510.84	513.00	-14.7	27,903	-0.05%
2023/04/19	31.9	511.01	3	510.00	510.00	28.9	28,393	0.10%
2023/04/18	0	516.56	0	517.00	515.00	0	28,390	0.00%
2023/04/17	1.8	515.26	8.1	518.96	520.00	-6.3	28,529	-0.02%
2023/04/14	3	516.47	9.3	517.75	516.00	-6.4	28,605	-0.02%
2023/04/13	17.6	513.43	18	514.39	510.00	-0.4	28,552	0.00%
2023/04/12	15.3	518.69	20.4	519.39	520.00	-5.1	28,488	-0.02%
2023/04/11	11.2	523.93	7.1	525.42	524.00	4.1	28,475	0.01%
2023/04/10	2	529.99	1	530.00	529.00	1	28,640	0.00%
2023/04/07	0	530.00	0	0.00	531.00	0	28,687	0.00%
2023/04/06	0.3	528.94	2	527.00	530.00	-1.7	28,691	-0.01%
2023/03/31	15	535.73	5	536.80	533.00	10	28,682	0.03%
2023/03/30	4	534.50	11.2	533.82	535.00	-7.2	28,524	-0.03%
2023/03/29	7	528.71	4.1	529.49	530.00	2.9	28,807	0.01%
2023/03/28	2.2	526.82	1.3	525.01	525.00	0.9	29,037	0.00%
2023/03/27	15.3	533.65	8	534.00	531.00	7.3	29,101	0.03%
2023/03/24	2.2	537.83	4.6	538.52	539.00	-2.3	29,626	-0.01%
2023/03/23	2.2	537.22	47.1	531.49	538.00	-44.9	29,664	-0.15%
2023/03/22	9.1	528.78	61.7	529.10	533.00	-52.7	29,729	-0.18%
2023/03/21	2.8	514.00	0.5	514.16	517.00	2.4	29,578	0.01%
2023/03/20	2.1	512.03	44	511.77	512.00	-41.8	29,623	-0.14%
2023/03/17	80	514.61	9.2	515.43	518.00	70.8	29,857	0.24%
2023/03/16	6.3	506.40	1	507.99	505.00	5.3	29,759	0.02%
2023/03/15	1.3	513.74	2	514.00	511.00	-0.7	30,002	0.00%
2023/03/14	7.7	511.07	5.3	511.83	510.00	2.4	30,291	0.01%
2023/03/13	1.1	510.53	3	513.00	516.00	-1.9	30,423	-0.01%
2023/03/10	8.2	513.01	2.1	513.62	513.00	6.1	30,537	0.02%
2023/03/09	28.1	524.53	4.2	524.96	522.00	23.8	30,832	0.08%
2023/03/08	5.9	520.36	40.1	520.30	521.00	-34.2	31,424	-0.11%
2023/03/07	2	525.98	3.8	524.67	524.00	-1.8	31,652	-0.01%
2023/03/06	0.8	520.55	4.1	520.27	521.00	-3.3	31,886	-0.01%
2023/03/03	6.9	516.88	7	520.57	516.00	-0.1	32,186	0.00%
2023/03/02	2.1	517.57	1	518.00	519.00	1.1	32,254	0.00%
2023/03/01	11.2	512.23	15.6	514.76	522.00	-4.5	32,536	-0.01%
2023/02/24	9.1	516.34	5	519.00	511.00	4.1	32,498	0.01%
2023/02/23	30.2	516.66	21	516.38	518.00	9.2	32,298	0.03%
2023/02/22	12	506.99	26	507.27	507.00	-14	32,473	-0.04%
2023/02/21	6.3	514.07	4.2	514.27	516.00	2.2	32,815	0.01%
2023/02/20	3.3	514.22	5.3	515.86	517.00	-2	34,018	-0.01%
2023/02/17	12.3	518.17	3.1	518.66	518.00	9.3	35,571	0.03%
2023/02/16	6.4	526.99	57.3	528.94	528.00	-50.9	36,136	-0.14%
2023/02/15	32.2	526.20	125.6	524.31	525.00	-93.4	36,969	-0.25%	大賣/
2023/02/14	6.1	544.01	8.7	544.43	545.00	-2.6	36,474	-0.01%
2023/02/13	5.1	539.61	1.1	539.11	541.00	3.9	36,980	0.01%
2023/02/10	61.3	543.29	12.4	543.49	545.00	48.9	37,131	0.13%
2023/02/09	2.1	538.97	16.1	538.99	540.00	-14.1	37,247	-0.04%
2023/02/08	4	537.75	40.8	537.48	540.00	-36.8	37,407	-0.10%
2023/02/07	7.9	524.16	4.2	523.70	523.00	3.6	37,484	0.01%
2023/02/06	15.4	529.35	8.9	529.77	526.00	6.6	37,468	0.02%
2023/02/03	12.1	540.40	27.9	539.70	542.00	-15.7	37,646	-0.04%
2023/02/02	1.2	540.42	20.8	539.64	540.00	-19.5	37,759	-0.05%
2023/02/01	11.6	526.48	15.9	528.66	530.00	-4.2	37,711	-0.01%
2023/01/31	33.6	528.13	11.9	528.50	522.00	21.7	37,910	0.06%
2023/01/30	3.3	536.21	89.7	538.88	543.00	-86.3	37,683	-0.23%
2023/01/17	3.2	500.71	14.1	503.03	503.00	-10.9	36,883	-0.03%
2023/01/16	3.2	504.56	30.3	505.07	505.00	-27.1	37,198	-0.07%
2023/01/13	19	501.26	179.8	502.31	500.00	-160.7	37,224	-0.43%	大賣/鉅額交易
2023/01/12	5.3	486.18	8.2	485.74	486.50	-2.9	36,813	-0.01%
2023/01/11	3.1	484.78	8.2	483.61	484.50	-5	37,236	-0.01%
2023/01/10	6	484.66	22.2	484.70	486.00	-16.2	37,553	-0.04%
2023/01/09	5	475.22	47.2	474.20	481.00	-42.1	37,698	-0.11%
2023/01/06	3.3	458.81	4.1	457.91	458.50	-0.8	37,829	0.00%
2023/01/05	5	456.60	8.2	457.43	458.50	-3.2	38,114	-0.01%
2023/01/04	1.3	454.09	2	454.00	449.50	-0.8	38,613	0.00%
2023/01/03	6.5	450.78	2.6	452.22	453.00	3.9	39,888	0.01%
2022/12/30	16.9	452.77	9.1	451.40	448.50	7.8	40,170	0.02%
2022/12/29	9.7	447.06	0	447.50	446.00	9.7	40,314	0.02%
2022/12/28	18.2	447.88	21.5	449.90	451.00	-3.3	40,705	-0.01%
2022/12/27	1.2	458.78	2	460.50	457.00	-0.8	40,835	0.00%
2022/12/26	2.5	454.91	7.1	455.23	456.50	-4.6	41,264	-0.01%
2022/12/23	24.8	456.39	1.1	455.61	455.00	23.7	41,920	0.06%
2022/12/22	54	467.55	5.3	466.86	468.00	48.7	42,189	0.12%
2022/12/21	12.7	459.27	4.4	460.02	459.00	8.3	42,527	0.02%
2022/12/20	13.5	461.19	14.2	457.46	457.50	-0.7	42,340	0.00%
2022/12/19	14	467.20	21	466.67	466.50	-7	42,359	-0.02%
2022/12/16	28.8	468.26	48.1	469.23	471.00	-19.3	42,503	-0.05%
2022/12/15	9.3	479.16	5.3	479.19	480.50	4	42,205	0.01%
2022/12/14	10.2	477.68	24.4	478.08	480.50	-14.3	42,204	-0.03%
2022/12/13	12.7	472.68	9	472.28	471.50	3.7	42,024	0.01%
2022/12/12	14.8	475.67	0	0.00	475.00	14.8	41,755	0.04%
2022/12/09	25.1	480.74	18.8	481.21	481.50	6.3	42,057	0.01%
2022/12/08	9.2	471.23	11.7	472.22	471.50	-2.5	42,010	-0.01%
2022/12/07	16.9	479.29	10.6	481.80	475.00	6.3	41,933	0.02%
2022/12/06	15.7	485.73	1.5	483.83	478.00	14.2	41,599	0.03%
2022/12/05	45.1	491.89	1.1	492.14	489.00	44	41,283	0.11%
2022/12/02	18.5	491.48	5	494.70	492.50	13.4	41,276	0.03%
2022/12/01	53.5	503.71	30.9	504.15	498.50	22.6	41,382	0.05%
2022/11/30	12.2	485.62	28.1	487.38	490.00	-15.9	40,964	-0.04%
2022/11/29	17.4	480.66	17.1	482.34	487.00	0.2	40,277	0.00%
2022/11/28	18.4	484.94	76.1	486.58	480.50	-57.7	40,140	-0.14%
2022/11/25	106.1	495.76	20.6	496.88	498.00	85.6	40,144	0.21%	大買/
2022/11/24	3.1	493.23	24.5	495.00	496.00	-21.4	40,134	-0.05%
2022/11/23	5.2	491.42	9.3	492.90	492.00	-4.1	40,081	-0.01%
2022/11/22	7.2	485.28	16.8	486.95	491.00	-9.7	39,966	-0.02%
2022/11/21	6.3	486.46	22.5	486.85	482.00	-16.1	39,560	-0.04%
2022/11/18	35.6	489.12	20.7	489.62	487.00	14.9	39,221	0.04%
2022/11/17	18.3	478.70	56.5	481.56	485.00	-38.1	38,864	-0.10%
2022/11/16	43	486.90	33	488.02	487.00	9.9	38,432	0.03%
2022/11/15	37.3	475.91	59.4	473.34	480.00	-22.1	37,352	-0.06%
2022/11/14	18	447.33	25.8	446.26	445.00	-7.8	35,699	-0.02%
2022/11/11	30.3	440.29	72.2	439.79	441.50	-41.8	34,964	-0.12%
2022/11/10	14.3	408.52	18.2	408.98	407.50	-3.8	34,084	-0.01%
2022/11/09	20.3	407.58	57.7	410.71	417.00	-37.4	33,896	-0.11%
2022/11/08	11.3	395.98	19	397.79	399.00	-7.8	33,380	-0.02%
2022/11/07	11.1	389.71	17.3	390.80	390.00	-6.1	33,175	-0.02%
2022/11/04	10.4	381.75	6	381.75	382.00	4.4	32,981	0.01%
2022/11/03	14.5	385.30	1	384.04	384.00	13.5	32,855	0.04%
2022/11/02	4.1	391.86	6.2	392.74	395.00	-2.1	32,546	-0.01%
2022/11/01	9.2	389.43	6.9	390.92	391.50	2.3	32,493	0.01%
2022/10/31	6.1	386.76	13.3	387.66	390.00	-7.2	32,349	-0.02%
2022/10/28	12.7	379.11	2.6	378.76	379.50	10.1	32,143	0.03%
2022/10/27	17.7	386.01	21.3	385.83	385.50	-3.6	31,934	-0.01%
2022/10/26	13.4	374.51	15.9	376.22	376.00	-2.5	31,837	-0.01%
2022/10/25	47.4	376.43	28.7	377.01	371.00	18.7	31,259	0.06%
2022/10/24	22.3	389.44	6	393.06	387.00	16.2	30,471	0.05%
2022/10/21	45.3	393.12	6.2	392.43	389.50	39.1	30,258	0.13%
2022/10/20	35.6	389.02	21	388.86	397.50	14.5	29,946	0.05%
2022/10/19	22.1	398.74	1.2	399.17	395.50	20.9	29,365	0.07%
2022/10/18	5.6	404.70	17	404.79	407.00	-11.4	28,847	-0.04%
2022/10/17	26.4	398.39	8.3	398.25	397.00	18.1	28,600	0.06%
2022/10/14	1.3	413.82	22	413.04	412.00	-20.7	28,282	-0.07%
2022/10/13	11.1	399.31	32	400.07	395.00	-20.9	27,964	-0.07%
2022/10/12	37.9	398.13	11.5	397.85	397.50	26.4	27,663	0.10%
2022/10/11	69.9	405.68	9.2	402.83	401.50	60.7	27,423	0.22%
2022/10/07	17	442.32	5	439.60	438.00	12	26,691	0.04%
2022/10/06	1.3	447.90	25.6	449.21	451.00	-24.2	26,693	-0.09%
2022/10/05	14.5	445.80	25.2	447.22	445.00	-10.7	26,921	-0.04%
2022/10/04	9.5	429.04	8	429.38	429.00	1.5	26,530	0.01%
2022/10/03	12.3	418.37	12.3	417.44	417.00	-0.1	26,223	0.00%
2022/09/30	20.9	424.41	11.6	425.09	422.00	9.3	26,254	0.04%
2022/09/29	25.9	437.33	3.2	437.46	435.00	22.7	26,253	0.09%
2022/09/28	8.4	441.28	10.5	442.20	438.00	-2.1	26,244	-0.01%
2022/09/27	6.8	448.69	13.6	448.93	448.00	-6.8	26,506	-0.03%
2022/09/26	22.2	446.45	33.6	445.48	446.50	-11.3	26,962	-0.04%
2022/09/23	13.3	457.86	3.2	457.14	455.00	10.2	27,451	0.04%
2022/09/22	26.8	462.55	5.2	462.90	464.50	21.6	27,727	0.08%
2022/09/21	4.4	472.79	1	473.00	471.00	3.4	27,741	0.01%
2022/09/20	34.4	474.50	4.1	474.60	476.50	30.3	27,593	0.11%
2022/09/19	23	468.96	2.3	468.15	467.00	20.7	27,894	0.07%
2022/09/16	12	470.33	1	470.50	472.00	11	28,073	0.04%
2022/09/15	10	477.56	7	478.50	476.50	3	28,147	0.01%
2022/09/14	15.2	480.29	5.1	478.85	480.00	10.1	28,278	0.04%
2022/09/13	2.1	492.21	7.7	492.90	493.00	-5.7	28,455	-0.02%
2022/09/12	6.2	488.58	11.1	488.23	486.50	-4.9	28,749	-0.02%
2022/09/08	27.2	473.63	1.1	475.00	475.00	26.1	29,113	0.09%
2022/09/07	33.9	475.28	5.3	473.55	472.50	28.7	29,096	0.10%
2022/09/06	2.5	488.75	2	490.50	489.00	0.5	29,112	0.00%
2022/09/05	17.8	485.54	4	485.38	486.00	13.8	29,439	0.05%
2022/09/02	6.7	486.50	14	486.86	485.00	-7.3	29,720	-0.02%
2022/09/01	43.9	492.23	35.4	491.33	490.50	8.6	29,578	0.03%
2022/08/31	2.1	500.44	11.3	496.36	505.00	-9.2	29,198	-0.03%
2022/08/30	17	497.49	4	499.43	496.00	13	28,856	0.05%
2022/08/29	28	497.56	3.2	499.92	498.50	24.8	28,778	0.09%
2022/08/26	2.3	513.84	9.2	513.67	512.00	-6.9	28,629	-0.02%
2022/08/25	1.3	509.00	2	507.50	508.00	-0.7	28,769	0.00%
2022/08/24	16.7	503.80	1	503.00	503.00	15.7	29,098	0.05%
2022/08/23	11.5	504.02	0	0.00	504.00	11.5	30,061	0.04%
2022/08/22	4.4	512.49	5.1	511.42	510.00	-0.8	30,315	0.00%
2022/08/19	6.2	519.52	0.1	521.04	519.00	6.1	30,432	0.02%
2022/08/18	4.2	520.01	4	520.25	520.00	0.2	30,670	0.00%
2022/08/17	7.1	523.73	43.6	524.19	527.00	-36.5	30,742	-0.12%
2022/08/16	11.2	524.10	5.2	524.97	525.00	6.1	30,586	0.02%
2022/08/15	1.2	522.89	25.9	521.41	523.00	-24.7	30,524	-0.08%
2022/08/12	2.1	515.04	17.7	516.32	517.00	-15.6	30,547	-0.05%
2022/08/11	23.1	511.74	10.4	513.07	514.00	12.8	30,704	0.04%
2022/08/10	19.3	500.86	8.1	500.77	500.00	11.2	30,818	0.04%
2022/08/09	38.5	507.82	9	507.56	510.00	29.5	30,879	0.10%
2022/08/08	11.1	511.73	13.4	512.90	512.00	-2.3	30,879	-0.01%
2022/08/05	11.6	511.85	42.4	512.57	516.00	-30.8	31,041	-0.10%
2022/08/04	2.2	498.55	7.1	500.87	500.00	-4.8	31,033	-0.02%
2022/08/03	14.4	495.54	26.9	496.31	501.00	-12.5	31,051	-0.04%
2022/08/02	28.3	491.03	60	492.92	492.00	-31.8	31,285	-0.10%
2022/08/01	74.2	503.72	4.2	504.52	504.00	70	31,013	0.23%
2022/07/29	1.1	508.91	15.4	508.30	509.00	-14.4	31,151	-0.05%
2022/07/28	5.2	502.76	3.6	506.09	501.00	1.5	31,006	0.00%
2022/07/27	3.5	496.06	5.3	499.39	502.00	-1.8	30,718	-0.01%
2022/07/26	4.6	493.68	38.3	496.45	495.00	-33.7	30,869	-0.11%
2022/07/25	2.1	500.50	4.5	499.86	499.50	-2.4	31,179	-0.01%
2022/07/22	4.5	503.37	6.6	503.68	503.00	-2.2	31,681	-0.01%
2022/07/21	5	496.26	8.1	498.87	501.00	-3.1	32,190	-0.01%
2022/07/20	7	496.93	8.4	498.38	495.00	-1.4	32,415	0.00%
2022/07/19	8.2	489.41	9	489.39	491.00	-0.8	32,545	0.00%
2022/07/18	21.8	494.35	15.1	493.13	495.50	6.7	32,701	0.02%
2022/07/15	21.6	487.98	37.3	489.10	492.50	-15.6	32,356	-0.05%
2022/07/14	41.9	472.27	3.6	473.82	475.00	38.3	31,952	0.12%
2022/07/13	14.1	469.65	18.7	470.13	470.50	-4.5	31,697	-0.01%
2022/07/12	10.7	451.68	8.9	452.25	449.50	1.8	31,226	0.01%
2022/07/11	7.2	465.38	7.8	464.38	462.00	-0.6	31,311	0.00%
2022/07/08	11	465.72	12.5	466.36	467.00	-1.5	31,263	0.00%
2022/07/07	17.8	450.65	52.7	451.01	457.50	-35	31,229	-0.11%
2022/07/06	20.4	438.42	11.1	440.44	435.50	9.3	30,937	0.03%
2022/07/05	17.1	441.28	19.1	438.34	446.00	-2	30,873	-0.01%
2022/07/04	25.5	445.34	18.6	445.89	440.00	6.9	30,506	0.02%
2022/07/01	74.8	460.20	63.6	464.00	453.50	11.2	30,347	0.04%
2022/06/30	65.1	480.77	14.4	480.76	476.00	50.7	29,946	0.17%
2022/06/29	4.6	495.13	0.2	496.00	491.00	4.4	29,671	0.01%
2022/06/28	2.5	498.22	2.3	497.52	497.50	0.2	29,540	0.00%
2022/06/27	5.4	501.73	16.5	500.88	498.50	-11.1	29,972	-0.04%
2022/06/24	7	489.80	10	488.51	486.50	-3	29,589	-0.01%
2022/06/23	28.1	487.53	10.5	487.46	485.50	17.6	29,563	0.06%
2022/06/22	20.4	497.45	8.6	496.88	494.50	11.8	29,273	0.04%
2022/06/21	2.4	503.54	6.5	502.71	505.00	-4.1	29,091	-0.01%
2022/06/20	14.7	497.71	5.6	497.52	498.00	9.1	28,969	0.03%
2022/06/17	41.4	501.44	9.4	501.07	501.00	32	28,737	0.11%
2022/06/16	37.6	513.32	44.4	509.78	508.00	-6.9	28,369	-0.02%
2022/06/15	54.2	510.16	0	0.00	509.00	54.2	28,692	0.19%
2022/06/14	24.1	510.69	6	512.50	513.00	18.1	29,113	0.06%
2022/06/13	64.4	516.87	8	516.25	516.00	56.4	29,231	0.19%
2022/06/10	42.6	531.40	2	530.00	530.00	40.6	29,915	0.14%
2022/06/09	6.4	539.24	0.1	540.00	541.00	6.3	30,121	0.02%
2022/06/08	2.7	540.68	8	541.50	544.00	-5.3	30,495	-0.02%
2022/06/07	6.8	534.96	4	534.25	535.00	2.8	30,939	0.01%
2022/06/06	1.5	540.10	1.3	543.64	540.00	0.2	31,482	0.00%
2022/06/02	17.3	543.02	18.1	543.70	540.00	-0.8	32,503	0.00%
2022/06/01	6.9	552.80	7.1	551.66	549.00	-0.2	33,586	0.00%
2022/05/31	2.1	542.47	7.1	559.83	560.00	-5.1	34,031	-0.01%
2022/05/30	6.4	540.56	26.4	542.94	547.00	-20	33,392	-0.06%
2022/05/27	0	0.00	22.4	529.72	530.00	-22.4	33,493	-0.07%
2022/05/26	11	516.74	9	523.67	514.00	2	34,140	0.01%
2022/05/25	11	525.44	6	524.50	524.00	5	35,151	0.01%
2022/05/24	8.8	522.77	5.1	524.88	520.00	3.7	36,006	0.01%
2022/05/23	7.2	530.57	11	531.36	528.00	-3.8	36,242	-0.01%
2022/05/20	9	528.78	7.2	527.43	530.00	1.8	36,525	0.01%
2022/05/19	12.6	522.53	25.4	522.74	522.00	-12.8	36,544	-0.03%
2022/05/18	14.4	537.91	14.1	538.85	538.00	0.3	36,409	0.00%
2022/05/17	9.3	528.46	24.6	528.43	530.00	-15.2	36,201	-0.04%
2022/05/16	5	523.00	8.9	521.31	520.00	-3.9	36,213	-0.01%
2022/05/13	11.7	511.02	9.4	511.40	511.00	2.3	36,226	0.01%
2022/05/12	35.1	510.96	17.4	512.87	505.00	17.8	36,205	0.05%
2022/05/11	9.3	522.38	16.6	521.22	521.00	-7.4	36,111	-0.02%
2022/05/10	22	511.34	22.4	509.51	518.00	-0.4	36,236	0.00%
2022/05/09	21.5	521.21	6.1	521.67	520.00	15.5	36,043	0.04%
2022/05/06	17.1	528.51	30	528.24	528.00	-12.9	36,311	-0.04%
2022/05/05	10.1	541.21	12.4	541.68	542.00	-2.3	36,719	-0.01%
2022/05/04	3.7	534.62	3.1	534.72	534.00	0.6	36,878	0.00%
2022/05/03	15.7	534.64	32	535.47	531.00	-16.3	37,474	-0.04%
2022/04/29	5.1	540.81	16.3	540.72	538.00	-11.2	37,822	-0.03%
2022/04/28	16.1	527.54	26.2	527.29	531.00	-10.1	38,037	-0.03%
2022/04/27	60.2	528.99	77	530.14	526.00	-16.9	38,056	-0.04%
2022/04/26	28.5	546.96	35	546.97	546.00	-6.5	37,799	-0.02%
2022/04/25	56.9	549.05	60.1	548.90	547.00	-3.2	37,929	-0.01%
2022/04/22	45.4	558.19	2.2	558.64	558.00	43.2	38,201	0.11%
2022/04/21	5.5	568.90	3.2	568.10	565.00	2.3	39,298	0.01%
2022/04/20	3.5	565.61	5.2	569.87	570.00	-1.7	39,626	0.00%
2022/04/19	2.2	566.89	2.3	567.26	565.00	-0.1	39,813	0.00%
2022/04/18	9.1	561.60	3.3	562.48	561.00	5.8	40,089	0.01%
2022/04/15	31.2	562.87	4.4	563.13	562.00	26.8	40,464	0.07%
2022/04/14	9.7	575.31	7.5	576.17	573.00	2.2	40,632	0.01%
2022/04/13	33.8	570.30	24.2	574.04	573.00	9.6	41,201	0.02%
2022/04/12	12.8	558.43	6.2	559.60	557.00	6.6	41,763	0.02%
2022/04/11	38.5	561.09	3.1	561.05	558.00	35.3	42,575	0.08%
2022/04/08	23.3	567.22	3.4	567.85	567.00	19.9	43,114	0.05%
2022/04/07	41	568.96	5.3	570.47	566.00	35.7	42,975	0.08%
2022/04/06	18.7	578.26	0.1	581.00	578.00	18.6	42,670	0.04%
2022/04/01	17	585.60	5	588.40	589.00	12	42,608	0.03%
2022/03/31	5.2	597.31	8.5	599.28	597.00	-3.3	42,383	-0.01%
2022/03/30	4.5	598.44	35.2	598.88	600.00	-30.7	42,190	-0.07%
2022/03/29	3.3	586.38	3.7	586.92	589.00	-0.5	41,780	0.00%
2022/03/28	10.1	583.23	6.3	583.08	584.00	3.8	41,696	0.01%
2022/03/25	4.3	596.63	18.4	596.43	598.00	-14.1	41,541	-0.03%
2022/03/24	2.1	587.95	1.4	588.56	591.00	0.7	41,462	0.00%
2022/03/23	4.2	589.18	18.5	588.82	590.00	-14.3	41,530	-0.03%
2022/03/22	5.6	581.50	6.3	581.29	583.00	-0.7	41,462	0.00%
2022/03/21	12.2	586.75	21.4	587.03	586.00	-9.2	41,489	-0.02%
2022/03/18	8.8	580.58	19.5	580.79	581.00	-10.7	41,509	-0.03%
2022/03/17	24.5	579.45	28.7	579.15	582.00	-4.1	41,034	-0.01%
2022/03/16	21.3	558.09	12.1	559.50	558.00	9.2	40,193	0.02%
2022/03/15	88.2	559.41	26	559.54	558.00	62.2	39,654	0.16%
2022/03/14	15.5	574.52	7	574.14	572.00	8.5	38,771	0.02%
2022/03/11	39.5	577.95	4.2	576.09	575.00	35.3	38,519	0.09%
2022/03/10	22.3	587.69	14.2	586.68	587.00	8.1	38,267	0.02%
2022/03/09	39.9	569.76	14.4	570.85	568.00	25.5	37,892	0.07%
2022/03/08	67.4	564.59	14.4	564.51	563.00	53	37,776	0.14%
2022/03/07	92.2	577.92	40.4	576.86	576.00	51.8	36,818	0.14%
2022/03/04	49.8	595.15	5.1	594.47	595.00	44.7	36,413	0.12%
2022/03/03	17.3	602.88	4.1	603.29	602.00	13.2	35,872	0.04%
2022/03/02	27.6	601.36	3	601.00	601.00	24.6	35,752	0.07%
2022/03/01	21.1	606.22	78.1	608.02	604.00	-57	35,275	-0.16%
2022/02/25	61.8	603.97	27.1	605.08	604.00	34.8	34,503	0.10%
2022/02/24	58	612.14	8.2	611.99	604.00	49.9	33,345	0.15%
2022/02/23	14.4	625.16	1	626.00	625.00	13.4	32,459	0.04%
2022/02/22	17	626.52	32.1	627.41	627.00	-15.1	32,519	-0.05%
2022/02/21	15.9	633.16	2	633.00	632.00	13.9	32,286	0.04%
2022/02/18	26.9	637.84	2	638.00	637.00	24.9	32,218	0.08%
2022/02/17	35.3	644.89	54.1	643.08	645.00	-18.8	32,220	-0.06%
2022/02/16	47.5	642.52	30.1	644.07	646.00	17.3	32,177	0.05%
2022/02/15	25.6	634.70	2	636.02	633.00	23.6	32,021	0.07%
2022/02/14	10.9	637.20	4.1	637.32	637.00	6.8	31,963	0.02%
2022/02/11	4.2	645.57	36.3	644.81	650.00	-32.1	31,766	-0.10%
2022/02/10	19.2	642.85	41.6	643.99	649.00	-22.5	31,980	-0.07%
2022/02/09	19.1	632.77	8.5	633.88	633.00	10.6	31,733	0.03%
2022/02/08	15.4	633.29	5	636.60	628.00	10.4	31,787	0.03%
2022/02/07	12.5	637.41	18.1	638.74	635.00	-5.6	31,425	-0.02%
2022/01/26	17.3	637.60	21	635.48	636.00	-3.7	30,649	-0.01%
2022/01/25	24.8	641.98	7.2	641.10	641.00	17.6	30,403	0.06%
2022/01/24	11.7	643.44	10	650.12	653.00	1.7	29,800	0.01%
2022/01/21	26.9	641.90	102	643.01	641.00	-75.1	29,444	-0.26%	大賣/
2022/01/20	23.1	651.97	13.2	649.42	651.00	9.9	28,894	0.03%
2022/01/19	18.3	654.74	12.2	654.11	654.00	6.1	28,369	0.02%
2022/01/18	26.1	667.97	10	668.60	662.00	16.1	28,030	0.06%
2022/01/17	25.4	684.42	41.4	684.02	683.00	-16	27,585	-0.06%
2022/01/14	121.2	669.79	131.9	669.46	672.00	-10.7	26,825	-0.04%	大買/大賣/
2022/01/13	3.4	658.41	70.6	659.28	661.00	-67.2	25,511	-0.26%
2022/01/12	10.2	655.70	36.3	655.68	660.00	-26.1	25,150	-0.10%
2022/01/11	6.9	644.98	19.5	645.92	651.00	-12.6	24,793	-0.05%
2022/01/10	36.7	634.67	34.6	638.35	643.00	2.1	24,559	0.01%
2022/01/07	29.2	634.56	14	634.39	634.00	15.2	24,807	0.06%
2022/01/06	20.5	638.91	42.2	641.59	644.00	-21.6	24,402	-0.09%
2022/01/05	18.7	652.82	29.6	657.00	650.00	-10.9	23,830	-0.05%
2022/01/04	106.3	652.72	87.5	650.78	656.00	18.8	23,113	0.08%	大買/
2022/01/03	26.2	629.28	62.8	628.20	631.00	-36.6	22,096	-0.17%
2021/12/30	3.6	617.60	6.3	618.67	615.00	-2.7	21,411	-0.01%
2021/12/29	13.3	616.95	31	616.55	616.00	-17.7	21,625	-0.08%
2021/12/28	24.4	614.03	54.2	613.20	615.00	-29.8	21,780	-0.14%
2021/12/27	18.1	607.94	23	607.13	606.00	-4.9	21,565	-0.02%
2021/12/24	12	606.17	16.6	607.40	604.00	-4.6	21,905	-0.02%
2021/12/23	1	605.98	5	605.40	606.00	-4	22,229	-0.02%
2021/12/22	0	0.00	5.1	599.21	600.00	-5.1	22,772	-0.02%
2021/12/21	6.1	597.83	7.2	597.19	597.00	-1.1	22,887	-0.01%
2021/12/20	18.3	599.40	6	601.50	598.00	12.3	22,928	0.05%
2021/12/17	1.1	602.00	12.1	603.07	607.00	-11.1	22,850	-0.05%
2021/12/16	12	603.50	15.3	604.12	605.00	-3.3	22,810	-0.01%
2021/12/15	19.4	598.80	8	599.75	600.00	11.4	23,123	0.05%
2021/12/14	11.4	597.93	2	597.50	599.00	9.4	23,438	0.04%
2021/12/13	6	605.34	11	609.00	601.00	-5	23,437	-0.02%
2021/12/10	11.1	605.62	0	605.67	605.00	11.1	23,532	0.05%
2021/12/09	5	604.21	0	0.00	608.00	5	23,598	0.02%
2021/12/08	15	607.53	13.1	611.29	602.00	1.9	23,667	0.01%
2021/12/07	11.6	599.56	10.4	604.68	607.00	1.2	23,591	0.01%
2021/12/06	17.1	601.71	6.1	604.16	600.00	11	23,593	0.05%
2021/12/03	1.2	609.83	9	612.36	608.00	-7.7	23,830	-0.03%
2021/12/02	16.2	611.98	26.5	611.97	615.00	-10.3	23,887	-0.04%
2021/12/01	1.1	595.64	4.1	602.73	600.00	-3	24,062	-0.01%
2021/11/30	4.5	593.41	2.1	595.09	596.00	2.4	24,563	0.01%
2021/11/29	4.3	594.80	13	593.96	593.00	-8.7	23,931	-0.04%
2021/11/26	13.1	594.71	49.3	593.42	596.00	-36.2	24,042	-0.15%
2021/11/25	9.4	602.25	7	605.86	603.00	2.4	24,477	0.01%
2021/11/24	14.5	604.62	1.1	604.36	603.00	13.4	24,888	0.05%
2021/11/23	1.1	611.10	5	612.60	612.00	-3.9	24,999	-0.02%
2021/11/22	3.3	615.65	0.6	616.16	615.00	2.7	25,405	0.01%
2021/11/19	98.6	621.78	27.5	619.96	618.00	71.1	25,525	0.28%
2021/11/18	4	610.48	1.5	611.10	613.00	2.5	25,347	0.01%
2021/11/17	0.1	609.20	3.6	611.41	610.00	-3.5	25,574	-0.01%
2021/11/16	0.1	608.31	3.1	610.00	610.00	-2.9	26,005	-0.01%
2021/11/15	4.1	609.22	3.6	608.58	608.00	0.6	26,303	0.00%
2021/11/12	2.2	603.12	4.1	608.39	604.00	-1.9	26,772	-0.01%
2021/11/11	0	603.50	73.2	600.93	606.00	-73.1	27,033	-0.27%
2021/11/10	3.1	609.62	16	608.92	612.00	-12.9	27,047	-0.05%
2021/11/09	53	611.47	56.7	612.73	611.00	-3.7	27,155	-0.01%
2021/11/08	3	600.32	30.4	600.62	602.00	-27.4	26,754	-0.10%
2021/11/05	38	595.87	28.3	598.21	600.00	9.8	26,758	0.04%
2021/11/04	50.3	590.87	44	588.82	587.00	6.3	26,490	0.02%
2021/11/03	1.1	593.91	0	0.00	592.00	1.1	26,481	0.00%
2021/11/02	3	593.32	5	591.00	592.00	-2	26,538	-0.01%
2021/11/01	0.2	590.92	0.3	591.00	590.00	-0.1	26,537	0.00%
2021/10/29	6.2	590.18	5.1	589.06	590.00	1.1	26,607	0.00%
2021/10/28	9.2	594.33	1.1	594.05	595.00	8.2	26,557	0.03%
2021/10/27	0.2	596.49	6.3	598.58	599.00	-6.1	26,672	-0.02%
2021/10/26	10.1	597.57	11.2	597.37	599.00	-1.1	26,739	0.00%
2021/10/25	9.3	592.89	2.1	594.38	593.00	7.2	26,792	0.03%
2021/10/22	0.2	596.60	59.1	597.63	600.00	-59	27,115	-0.22%
2021/10/21	14	601.21	61	601.46	596.00	-47	27,178	-0.17%
2021/10/20	2	598.99	18.2	601.70	598.00	-16.2	27,268	-0.06%
2021/10/19	7.3	598.82	18.4	598.99	600.00	-11.2	27,250	-0.04%
2021/10/18	10.3	597.44	7.7	601.90	590.00	2.6	27,394	0.01%
2021/10/15	28.9	596.09	47.8	596.96	600.00	-18.9	27,505	-0.07%
2021/10/14	2.3	574.64	2	576.00	573.00	0.3	26,875	0.00%
2021/10/13	9.7	571.08	6.4	571.13	571.00	3.3	27,320	0.01%
2021/10/12	14.3	566.17	14.4	568.33	575.00	-0.1	27,970	0.00%
2021/10/08	2.5	574.70	3	582.00	575.00	-0.5	27,894	0.00%
2021/10/07	68.4	577.66	19	577.74	580.00	49.4	28,229	0.17%
2021/10/06	22.1	568.25	10	568.80	571.00	12.1	28,639	0.04%
2021/10/05	18.5	563.85	2	564.00	572.00	16.5	28,619	0.06%
2021/10/04	18.1	571.31	8	570.75	572.00	10.1	28,539	0.04%
2021/10/01	38.4	571.88	0.1	575.00	574.00	38.3	28,542	0.13%
2021/09/30	18.8	578.67	8.2	580.39	580.00	10.6	28,214	0.04%
2021/09/29	48.9	579.59	106	579.76	580.00	-57.1	27,922	-0.20%	大賣/
2021/09/28	3.1	593.42	8	594.00	594.00	-4.9	27,582	-0.02%
2021/09/27	0.2	597.15	0	0.00	602.00	0.2	27,608	0.00%
2021/09/24	6.6	594.61	7	596.29	598.00	-0.4	27,588	0.00%
2021/09/23	14.2	589.59	1	592.00	588.00	13.2	27,724	0.05%
2021/09/22	36.1	586.20	27	585.78	586.00	9.1	27,840	0.03%
2021/09/17	31.5	606.74	3.3	607.91	600.00	28.2	27,413	0.10%
2021/09/16	9.5	601.26	3	601.00	600.00	6.5	27,048	0.02%
2021/09/15	10.3	608.76	3	607.02	607.00	7.3	26,949	0.03%
2021/09/14	1	613.05	1	614.00	613.00	0	27,131	0.00%
2021/09/13	10.7	615.11	14	618.21	615.00	-3.3	27,354	-0.01%
2021/09/10	36.6	620.13	45	618.82	622.00	-8.4	27,838	-0.03%
2021/09/09	41.7	615.09	6	616.83	619.00	35.7	28,111	0.13%
2021/09/08	50	616.61	53.7	616.29	619.00	-3.7	28,180	-0.01%
2021/09/07	9.4	627.48	76.8	630.34	623.00	-67.4	27,980	-0.24%
2021/09/06	75.2	632.68	96.4	625.26	631.00	-21.2	27,971	-0.08%
2021/09/03	59.2	616.24	92.4	618.20	620.00	-33.2	27,449	-0.12%
2021/09/02	4.1	609.08	7.4	613.67	607.00	-3.3	27,066	-0.01%
2021/09/01	6	611.67	12	612.07	613.00	-6	26,999	-0.02%
2021/08/31	119.3	607.08	67	609.31	614.00	52.3	26,721	0.20%	大買/
2021/08/30	39.5	601.95	82	602.87	605.00	-42.5	26,128	-0.16%
2021/08/27	40.1	598.05	28	597.59	599.00	12.1	25,782	0.05%
2021/08/26	36.2	594.44	60.5	598.58	594.00	-24.3	25,682	-0.09%
2021/08/25	33.2	579.13	28.2	580.12	585.00	4.9	25,316	0.02%
2021/08/24	35.1	573.48	42	573.48	572.00	-6.9	25,155	-0.03%
2021/08/23	42.3	566.62	22.2	566.80	566.00	20.1	25,251	0.08%
2021/08/20	47.7	555.74	41	555.30	552.00	6.7	25,175	0.03%
2021/08/19	26.8	564.01	12.8	568.03	559.00	14	25,451	0.06%
2021/08/18	97.1	570.42	8.1	570.01	574.00	89	25,116	0.35%
2021/08/17	4.3	578.85	4.1	580.00	580.00	0.2	24,938	0.00%
2021/08/16	25.1	580.84	23.8	582.96	584.00	1.3	24,674	0.01%
2021/08/13	10.7	579.59	4	579.75	581.00	6.7	24,808	0.03%
2021/08/12	4.2	585.05	5	585.40	586.00	-0.8	24,928	0.00%
2021/08/11	2.3	586.47	4.5	586.98	590.00	-2.2	25,152	-0.01%
2021/08/10	1	590.00	8	591.50	591.00	-7	25,546	-0.03%
2021/08/09	2.1	586.01	4.1	589.27	595.00	-2	26,196	-0.01%
2021/08/06	2.2	590.99	6.1	591.82	591.00	-3.9	26,530	-0.01%
2021/08/05	6.3	596.89	0.2	595.43	596.00	6.1	27,414	0.02%
2021/08/04	0.3	594.00	7.1	596.83	596.00	-6.8	29,354	-0.02%
2021/08/03	1	593.00	24.3	591.91	594.00	-23.3	30,002	-0.08%
2021/08/02	0.4	588.50	10.1	586.21	590.00	-9.7	29,962	-0.03%
2021/07/30	5.2	580.03	3.1	580.04	580.00	2	30,038	0.01%
2021/07/29	3.6	578.67	1	583.00	583.00	2.6	30,233	0.01%
2021/07/28	10.7	574.49	13.1	576.31	579.00	-2.4	30,333	-0.01%
2021/07/27	7.3	580.90	4.4	582.09	580.00	2.9	30,401	0.01%
2021/07/26	107.9	584.75	6.1	582.85	580.00	101.8	30,799	0.33%	大買/鉅額交易
2021/07/23	8.2	585.13	2	585.00	585.00	6.2	30,969	0.02%
2021/07/22	3.5	589.43	12.1	591.74	591.00	-8.6	31,114	-0.03%
2021/07/21	7.2	582.60	11.1	585.17	585.00	-3.9	31,118	-0.01%
2021/07/20	21.6	581.52	7.3	581.36	581.00	14.3	31,202	0.05%
2021/07/19	43.5	581.00	5.1	582.42	582.00	38.5	31,407	0.12%
2021/07/16	83.5	591.27	173.2	591.16	589.00	-89.8	31,294	-0.29%	大賣/
2021/07/15	39.2	612.40	29.4	613.63	614.00	9.7	30,968	0.03%
2021/07/14	5.5	609.91	21.2	612.27	613.00	-15.6	31,179	-0.05%
2021/07/13	71.3	603.35	97.2	605.34	607.00	-25.9	30,943	-0.08%
2021/07/12	4	593.75	80.7	594.84	593.00	-76.7	30,876	-0.25%
2021/07/09	79.6	583.23	19.1	583.16	584.00	60.6	30,911	0.20%
2021/07/08	4.3	590.01	4.4	590.23	588.00	-0.1	30,928	0.00%
2021/07/07	6.4	590.95	33.1	590.83	594.00	-26.7	31,008	-0.09%
2021/07/06	32.7	591.93	18	594.39	592.00	14.7	31,101	0.05%
2021/07/05	20	594.65	3.6	595.26	591.00	16.4	31,340	0.05%
2021/07/02	7.5	588.09	7.6	588.55	588.00	-0.1	31,258	0.00%
2021/07/01	3.3	592.97	19.4	594.42	593.00	-16.1	31,362	-0.05%
2021/06/30	20	597.75	15.5	597.80	595.00	4.5	31,667	0.01%
2021/06/29	1	593.00	14.4	594.60	595.00	-13.4	31,970	-0.04%
2021/06/28	2.4	587.16	3	588.00	590.00	-0.6	32,137	0.00%
2021/06/25	2	593.49	35.5	596.97	591.00	-33.4	32,438	-0.10%
2021/06/24	37.1	590.49	33.3	595.94	590.00	3.8	32,754	0.01%
2021/06/23	30.4	591.50	18.8	592.43	595.00	11.5	33,092	0.03%
2021/06/22	26.3	581.11	14.1	580.23	578.00	12.2	33,647	0.04%
2021/06/21	72.9	586.04	53.4	585.16	583.00	19.5	34,968	0.06%
2021/06/18	4.3	603.97	13.3	602.27	603.00	-9	34,720	-0.03%
2021/06/17	4.4	599.93	12.8	601.05	606.00	-8.4	34,743	-0.02%
2021/06/16	5	606.00	29.1	606.41	605.00	-24.1	35,540	-0.07%
2021/06/15	26	607.69	16.3	607.80	609.00	9.7	35,598	0.03%
2021/06/11	7.1	601.69	64.9	601.99	602.00	-57.8	35,823	-0.16%
2021/06/10	54.1	595.90	19.7	597.00	599.00	34.4	36,035	0.10%
2021/06/09	61.8	584.24	43	585.51	586.00	18.8	36,016	0.05%
2021/06/08	5	589.82	0	592.00	589.00	5	36,234	0.01%
2021/06/07	12.4	590.38	10.4	592.11	592.00	2	36,918	0.01%
2021/06/04	3.2	591.77	10.1	592.20	595.00	-6.8	37,301	-0.02%
2021/06/03	57.1	599.59	35.7	598.54	596.00	21.4	38,183	0.06%
2021/06/02	3.4	597.45	10.1	596.89	595.00	-6.6	38,551	-0.02%
2021/06/01	9.2	595.78	11.8	597.15	598.00	-2.6	39,517	-0.01%
2021/05/31	15.3	594.13	90.8	595.88	597.00	-75.5	40,346	-0.19%
2021/05/28	105.4	589.10	61.9	586.73	590.00	43.5	40,639	0.11%	大買/
2021/05/27	22.4	576.52	9	578.89	582.00	13.4	41,053	0.03%
2021/05/26	86.6	585.37	24.3	586.43	585.00	62.3	41,879	0.15%
2021/05/25	26.4	578.71	35.8	579.07	583.00	-9.4	42,287	-0.02%
2021/05/24	7.1	567.75	5.1	569.61	568.00	2	42,837	0.00%
2021/05/21	14.2	572.12	13.2	573.58	573.00	1	43,410	0.00%
2021/05/20	1.7	562.28	7	564.58	567.00	-5.4	43,561	-0.01%
2021/05/19	20.7	568.99	43.1	570.86	567.00	-22.4	43,903	-0.05%
2021/05/18	77.3	565.54	57.7	567.70	572.00	19.6	44,304	0.04%
2021/05/17	24.4	545.70	110.5	550.05	549.00	-86.1	45,369	-0.19%	大賣/
2021/05/14	47.8	554.95	11.4	556.27	557.00	36.4	45,319	0.08%
2021/05/13	109.5	552.01	47.4	552.32	547.00	62.1	45,467	0.14%	大買/
2021/05/12	84.3	554.20	160.9	549.90	560.00	-76.6	45,166	-0.17%	大賣/
2021/05/11	46.8	574.94	137.1	577.12	571.00	-90.3	44,280	-0.20%	大賣/
2021/05/10	16.5	590.66	13	592.54	589.00	3.5	44,416	0.01%
2021/05/07	18.9	596.84	24.6	595.94	599.00	-5.7	45,584	-0.01%
2021/05/06	11.1	585.80	4.2	583.45	587.00	6.9	46,722	0.01%
2021/05/05	18.5	587.16	10	586.51	585.00	8.5	47,208	0.02%
2021/05/04	24.4	588.75	23	590.66	591.00	1.4	48,387	0.00%
2021/05/03	39.2	591.11	95.1	589.03	588.00	-55.9	49,264	-0.11%
2021/04/29	16.4	604.21	22.2	605.54	600.00	-5.9	50,651	-0.01%
2021/04/28	26.6	601.97	5.4	602.33	602.00	21.2	51,603	0.04%
2021/04/27	5.5	607.79	12.3	608.73	610.00	-6.8	52,569	-0.01%
2021/04/26	32.2	605.39	11.8	607.55	610.00	20.4	52,974	0.04%
2021/04/23	14.3	596.85	11.4	598.12	602.00	3	53,221	0.01%
2021/04/22	39.1	594.64	38	594.89	591.00	1.1	54,289	0.00%
2021/04/21	28.9	595.10	24.1	594.59	592.00	4.8	54,977	0.01%
2021/04/20	125.5	598.91	16.7	599.40	602.00	108.8	55,381	0.20%	大買/鉅額交易
2021/04/19	8.5	603.26	37.7	603.01	603.00	-29.2	55,639	-0.05%
2021/04/16	42.5	607.51	138.1	608.67	610.00	-95.6	56,050	-0.17%	大賣/
2021/04/15	9.2	611.08	19.9	612.60	619.00	-10.7	56,233	-0.02%
2021/04/14	19.8	607.70	21	606.71	612.00	-1.2	56,528	0.00%
2021/04/13	25.5	608.63	14.6	609.34	605.00	10.9	56,911	0.02%
2021/04/12	8.6	607.01	6.1	607.53	605.00	2.5	57,051	0.00%
2021/04/09	18.3	610.26	28.9	612.33	610.00	-10.6	57,321	-0.02%
2021/04/08	11.8	607.45	11.5	607.95	613.00	0.4	57,365	0.00%
2021/04/07	3.1	610.64	17.9	610.95	610.00	-14.8	57,737	-0.03%
2021/04/06	8.1	612.60	26.6	611.76	610.00	-18.5	57,660	-0.03%
2021/04/01	33.3	597.29	36	598.96	602.00	-2.6	57,368	0.00%
2021/03/31	95.8	589.36	5.1	590.67	587.00	90.7	56,856	0.16%
2021/03/30	25.7	595.54	21.5	595.38	597.00	4.2	56,461	0.01%
2021/03/29	10.3	599.06	31.4	599.40	599.00	-21.1	56,211	-0.04%
2021/03/26	49.3	586.16	43.3	588.03	590.00	6.1	55,953	0.01%
2021/03/25	45.2	573.47	13.2	575.73	575.00	32	55,920	0.06%
2021/03/24	125.2	576.91	16.2	577.93	576.00	109	55,457	0.20%	大買/鉅額交易
2021/03/23	9.3	595.71	19.2	598.06	594.00	-9.9	54,309	-0.02%
2021/03/22	20.2	592.15	17	591.53	593.00	3.2	54,686	0.01%
2021/03/19	84.1	592.25	14	592.65	591.00	70.1	54,782	0.13%
2021/03/18	13.3	605.82	9	606.22	602.00	4.3	54,107	0.01%
2021/03/17	16	606.23	47.4	611.41	604.00	-31.3	54,378	-0.06%
2021/03/16	13.9	609.69	9	609.16	613.00	4.9	54,428	0.01%
2021/03/15	5.6	611.73	10.3	610.62	611.00	-4.6	54,533	-0.01%
2021/03/12	26.2	613.91	27.9	613.99	614.00	-1.8	54,756	0.00%
2021/03/11	29.3	607.14	26.3	607.29	609.00	3	54,940	0.01%
2021/03/10	26.8	595.98	20.3	597.82	597.00	6.6	54,886	0.01%
2021/03/09	61.7	590.04	58.6	590.12	595.00	3.1	54,812	0.01%
2021/03/08	26.6	601.56	118.4	599.21	598.00	-91.9	54,509	-0.17%	大賣/
2021/03/05	96	595.78	54	593.11	601.00	42	54,407	0.08%
2021/03/04	60.2	603.94	14.3	605.00	601.00	45.9	55,072	0.08%
2021/03/03	22.7	613.60	13.6	614.88	622.00	9.1	54,495	0.02%
2021/03/02	26.1	616.14	17.7	615.53	609.00	8.4	54,173	0.02%
2021/02/26	119.5	611.75	148.2	613.99	606.00	-28.7	53,964	-0.05%	大買/大賣/
2021/02/25	154.8	635.46	20.5	631.75	635.00	134.4	52,692	0.25%	大買/鉅額交易
2021/02/24	58.1	629.65	16.9	631.05	625.00	41.1	52,607	0.08%
2021/02/23	38.6	637.73	14.2	637.46	641.00	24.5	52,044	0.05%
2021/02/22	43.9	655.52	12.4	655.66	650.00	31.5	51,947	0.06%
2021/02/19	30	651.41	21.3	652.49	652.00	8.7	52,176	0.02%
2021/02/18	29.1	659.88	14.1	660.92	660.00	15	52,545	0.03%
2021/02/17	54.7	663.99	47.2	663.59	663.00	7.5	53,026	0.01%
2021/02/05	37.5	634.48	80.1	635.62	632.00	-42.6	51,751	-0.08%
2021/02/04	31.4	624.05	18.9	626.03	627.00	12.5	51,532	0.02%
2021/02/03	55.4	635.79	25.9	635.49	630.00	29.4	51,372	0.06%
2021/02/02	57.2	632.00	88.5	632.15	632.00	-31.4	51,141	-0.06%
2021/02/01	61.4	595.83	47	599.98	611.00	14.4	50,489	0.03%
2021/01/29	68.6	601.03	58.1	607.04	591.00	10.5	49,869	0.02%
2021/01/28	93.6	601.28	82.5	601.30	601.00	11.1	48,943	0.02%
2021/01/27	52.7	618.07	18.3	617.25	615.00	34.4	47,962	0.07%
2021/01/26	91.2	625.06	34.7	626.78	617.00	56.5	47,470	0.12%
2021/01/25	93.5	634.06	78.3	633.09	633.00	15.1	46,362	0.03%
2021/01/22	182.4	656.72	150.9	657.66	649.00	31.5	45,606	0.07%	大買/大賣/
2021/01/21	119.6	661.47	68.8	666.65	673.00	50.8	44,212	0.11%	大買/
2021/01/20	81.1	642.26	47.2	639.05	647.00	33.9	43,140	0.08%
2021/01/19	111.7	620.35	50.5	623.46	627.00	61.3	42,109	0.15%	大買/
2021/01/18	135.1	601.34	40.2	602.91	607.00	94.9	41,518	0.23%	大買/
2021/01/15	83.4	611.25	61.2	611.61	601.00	22.3	41,069	0.05%
2021/01/14	72	592.23	63.2	593.16	592.00	8.7	39,930	0.02%
2021/01/13	48.1	599.51	37.3	599.02	605.00	10.8	39,145	0.03%
2021/01/12	51.3	586.28	28.8	589.22	591.00	22.5	38,521	0.06%
2021/01/11	24.4	576.79	53.1	578.11	584.00	-28.7	38,259	-0.07%
2021/01/08	196.1	576.25	46	578.22	580.00	150.1	38,224	0.39%	大買/鉅額交易
2021/01/07	52.7	561.63	25	563.24	565.00	27.7	38,028	0.07%
2021/01/06	23.9	548.84	99.1	548.45	549.00	-75.1	37,855	-0.20%
2021/01/05	24.6	537.82	6.7	538.66	542.00	17.9	37,732	0.05%
2021/01/04	40.3	531.55	44	535.68	536.00	-3.7	38,236	-0.01%
2020/12/31	19.2	525.59	50.2	527.13	530.00	-31	38,602	-0.08%
2020/12/30	33.2	520.58	51.6	520.04	525.00	-18.4	38,818	-0.05%
2020/12/29	6.2	514.34	5.2	514.01	515.00	1	38,642	0.00%
2020/12/28	7.2	514.40	7	514.14	515.00	0.2	38,859	0.00%
2020/12/25	11.5	511.78	8.1	512.99	511.00	3.5	38,996	0.01%
2020/12/24	3.7	510.19	18.1	510.00	510.00	-14.4	39,326	-0.04%
2020/12/23	5.2	509.02	43.1	510.00	509.00	-37.9	39,646	-0.10%
2020/12/22	21.2	511.35	9	512.44	509.00	12.2	39,989	0.03%
2020/12/21	12	513.91	22.3	514.29	516.00	-10.2	40,943	-0.03%
2020/12/18	5.7	509.39	19.2	508.13	510.00	-13.5	41,123	-0.03%
2020/12/17	17.3	510.77	17	512.59	508.00	0.3	41,059	0.00%
2020/12/16	142.1	510.59	9.1	513.56	512.00	133	41,077	0.32%	大買/鉅額交易
2020/12/15	27.9	505.80	18.1	508.39	504.00	9.8	41,083	0.02%
2020/12/14	32.7	508.76	0.2	512.00	508.00	32.5	41,120	0.08%
2020/12/11	29.2	510.34	32.1	514.86	516.00	-2.9	41,686	-0.01%
2020/12/10	50.7	511.85	8.4	511.86	512.00	42.3	41,575	0.10%
2020/12/09	21.7	521.87	21	520.86	520.00	0.7	41,518	0.00%
2020/12/08	45.3	517.64	44.8	517.37	524.00	0.5	41,368	0.00%
2020/12/07	15.2	508.37	29.4	511.18	514.00	-14.2	41,273	-0.03%
2020/12/04	25.2	500.52	52.6	500.64	503.00	-27.4	41,210	-0.07%
2020/12/03	14.4	497.61	34.8	498.33	497.00	-20.4	40,753	-0.05%
2020/12/02	17	496.38	36.5	497.95	499.00	-19.5	40,690	-0.05%
2020/12/01	16.2	487.76	4.3	488.94	490.00	11.9	40,613	0.03%
2020/11/30	79.7	487.55	8	492.06	480.50	71.7	40,578	0.18%
2020/11/27	14.5	488.39	19	487.95	489.00	-4.6	39,162	-0.01%
2020/11/26	24.1	491.17	3	490.50	489.00	21.1	39,236	0.05%
2020/11/25	33.9	489.98	2.2	491.83	487.00	31.8	40,109	0.08%
2020/11/24	30.6	493.94	63.1	494.89	492.00	-32.5	40,365	-0.08%
2020/11/23	19.1	495.65	23.1	495.33	496.50	-4	40,657	-0.01%
2020/11/20	27.2	488.38	2.5	488.80	488.00	24.6	40,675	0.06%
2020/11/19	26.9	492.51	20.1	495.01	490.00	6.8	40,736	0.02%
2020/11/18	43.5	492.89	43.1	491.53	497.00	0.4	40,806	0.00%
2020/11/17	60.8	493.99	48.3	494.65	485.50	12.4	40,662	0.03%
2020/11/16	53.8	480.69	137.7	475.26	484.00	-83.8	40,705	-0.21%	大賣/
2020/11/13	22.5	458.83	29.4	460.56	462.00	-6.9	39,864	-0.02%
2020/11/12	9.2	460.54	34.2	461.90	458.00	-25	40,040	-0.06%
2020/11/11	11.1	453.94	50	455.46	457.00	-39	39,939	-0.10%
2020/11/10	37.6	452.09	86.1	449.26	451.00	-48.5	39,717	-0.12%
2020/11/09	110.3	457.70	39.2	457.60	458.50	71.1	39,875	0.18%	大買/
2020/11/06	8.2	451.67	26.5	452.22	452.50	-18.3	40,088	-0.05%
2020/11/05	10	447.35	34.3	450.37	451.00	-24.3	40,159	-0.06%
2020/11/04	58.5	446.29	29	446.21	450.00	29.5	40,178	0.07%
2020/11/03	14.1	440.65	9.1	440.45	441.00	4.9	40,162	0.01%
2020/11/02	35.9	431.25	11	432.68	435.50	24.9	40,339	0.06%
2020/10/30	25.6	434.70	3	436.00	432.00	22.6	40,567	0.06%
2020/10/29	60.4	437.04	3	436.00	437.00	57.4	40,460	0.14%
2020/10/28	23.1	444.77	0.1	445.50	444.00	23.1	41,043	0.06%
2020/10/27	29.3	447.21	2	447.25	447.00	27.3	41,462	0.07%
2020/10/26	76.7	450.57	6	451.00	450.00	70.7	42,280	0.17%
2020/10/23	9	452.22	86	452.94	452.00	-77	43,453	-0.18%
2020/10/22	0	456.00	42	452.02	455.00	-42	45,906	-0.09%
2020/10/21	10	452.25	11	454.45	453.00	-1	47,165	0.00%
2020/10/20	8	452.88	12	455.50	451.00	-4	48,141	-0.01%
2020/10/19	7	454.79	97	453.09	457.50	-90	48,474	-0.19%
2020/10/16	24.5	451.13	33.2	450.77	449.00	-8.8	48,628	-0.02%
2020/10/15	91	454.07	7	454.93	453.00	84	48,917	0.17%
2020/10/14	18.2	458.10	76	459.62	459.00	-57.8	48,833	-0.12%
2020/10/13	7.1	460.73	65.1	461.08	462.00	-58	49,248	-0.12%
2020/10/12	18.1	459.25	117.4	460.84	460.00	-99.2	49,622	-0.20%	大賣/
2020/10/08	34	450.82	83	451.04	453.00	-49	49,767	-0.10%
2020/10/07	9	441.89	93	440.09	443.00	-84	49,781	-0.17%
2020/10/06	120.1	440.04	18	439.36	439.50	102.1	49,865	0.20%	大買/鉅額交易
2020/10/05	12	433.50	16	435.56	432.50	-4	50,282	-0.01%
2020/09/30	15	433.17	51	433.99	433.00	-36	50,324	-0.07%
2020/09/29	9.5	432.37	7.2	431.44	431.00	2.3	50,380	0.00%
2020/09/28	14	428.61	10	428.70	431.50	4	50,826	0.01%
2020/09/25	28	425.21	11	424.82	424.00	17	51,210	0.03%
2020/09/24	97.2	425.34	43.1	425.08	423.00	54.2	51,452	0.11%
2020/09/23	113	434.49	10	433.20	433.50	103	50,700	0.20%	大買/鉅額交易
2020/09/22	50.1	438.38	18	437.50	437.00	32.1	50,432	0.06%
2020/09/21	44	442.70	15	446.43	440.00	29	50,647	0.06%
2020/09/18	31.3	445.63	10	446.10	444.00	21.3	50,933	0.04%
2020/09/17	52.6	449.41	15	450.00	448.50	37.6	50,962	0.07%
2020/09/16	6.2	458.89	48	459.09	458.00	-41.9	50,951	-0.08%
2020/09/15	17	443.85	40	443.79	445.00	-23	50,504	-0.05%
2020/09/14	17.1	439.57	18.5	440.36	441.00	-1.4	50,656	0.00%
2020/09/11	16	434.69	17	434.68	436.50	-1	50,490	0.00%
2020/09/10	7.3	433.17	41	432.84	435.00	-33.8	50,494	-0.07%
2020/09/09	22	425.09	6	425.17	427.00	16	50,519	0.03%
2020/09/08	7	430.43	17	430.26	431.00	-10	50,694	-0.02%
2020/09/07	42.6	428.30	8	428.06	426.00	34.6	51,064	0.07%
2020/09/04	62.2	429.51	97	429.94	429.00	-34.8	51,367	-0.07%
2020/09/03	27.3	436.09	18	436.94	436.00	9.3	51,266	0.02%
2020/09/02	76.3	438.33	51	433.89	433.00	25.3	51,290	0.05%
2020/09/01	70.3	433.52	28	432.11	435.00	42.3	51,547	0.08%
2020/08/31	42.2	430.77	10	430.30	426.50	32.2	51,639	0.06%
2020/08/28	65.2	435.34	10	436.95	435.00	55.2	51,059	0.11%
2020/08/27	9.2	448.30	58.5	448.59	444.00	-49.4	51,199	-0.10%
2020/08/26	15.2	439.40	47.8	438.85	442.00	-32.7	50,729	-0.06%
2020/08/25	14.2	434.69	39	435.08	434.50	-24.9	50,673	-0.05%
2020/08/24	29.6	429.98	16	431.00	428.00	13.6	51,403	0.03%
2020/08/21	14.1	423.88	32	424.73	424.50	-17.9	51,070	-0.04%
2020/08/20	70.2	416.15	54	417.50	415.00	16.2	50,767	0.03%
2020/08/19	10.5	431.30	6	430.67	427.50	4.5	50,082	0.01%
2020/08/18	72	438.38	19.1	438.21	433.00	52.9	50,005	0.11%
2020/08/17	12	432.88	27	431.91	435.00	-15	49,980	-0.03%
2020/08/14	4.1	427.29	9	425.72	427.00	-4.9	49,928	-0.01%
2020/08/13	5.2	427.64	17	427.00	429.00	-11.9	50,082	-0.02%
2020/08/12	32.5	420.94	10.7	421.02	419.00	21.8	50,197	0.04%
2020/08/11	37.3	431.07	57	431.18	429.00	-19.8	50,744	-0.04%
2020/08/10	25.1	435.72	16	435.34	435.50	9.1	50,878	0.02%
2020/08/07	14.5	430.91	146	432.64	433.00	-131.5	50,848	-0.26%	大賣/鉅額交易
2020/08/06	5.2	433.40	19	435.26	435.00	-13.8	50,674	-0.03%
2020/08/05	19.1	427.96	13	429.54	429.00	6.1	50,858	0.01%
2020/08/04	9	421.78	12.8	422.34	425.50	-3.8	50,551	-0.01%
2020/08/03	82.3	418.50	9	417.44	416.00	73.3	50,403	0.15%
2020/07/31	27	429.28	2.1	428.79	425.50	24.9	49,593	0.05%
2020/07/30	142.1	435.61	29.2	431.79	434.00	112.9	49,333	0.23%	大買/鉅額交易
2020/07/29	48.3	425.22	142	424.61	422.00	-93.7	48,572	-0.19%	大賣/
2020/07/28	137.6	454.23	98.8	450.55	435.00	38.8	48,340	0.08%	大買/
2020/07/27	60.1	423.49	102.5	421.89	424.50	-42.4	46,492	-0.09%	大賣/
2020/07/24	99.5	390.20	88.1	387.57	386.00	11.4	45,576	0.03%
2020/07/23	64	380.16	76	381.44	381.50	-12	44,756	-0.03%
2020/07/22	59.1	382.90	33.5	383.81	384.00	25.6	44,645	0.06%
2020/07/21	24.2	382.59	146	381.61	383.00	-121.9	44,350	-0.27%	大賣/鉅額交易
2020/07/20	6	366.92	59	367.75	366.00	-53	43,940	-0.12%
2020/07/17	140.8	365.30	32	366.05	367.00	108.8	43,931	0.25%	大買/鉅額交易
2020/07/16	144.1	356.86	163.1	358.05	357.50	-19	43,861	-0.04%	大買/大賣/
2020/07/15	100.2	364.58	31	365.56	363.00	69.2	43,415	0.16%
2020/07/14	30.2	356.79	22	357.68	363.50	8.2	44,130	0.02%
2020/07/13	8.1	351.97	21.2	352.17	354.50	-13.1	43,900	-0.03%
2020/07/10	53.3	349.02	46.2	351.27	348.50	7.1	44,021	0.02%
2020/07/09	114	344.98	27.1	345.33	345.00	86.9	43,822	0.20%	大買/
2020/07/08	6	341.25	43.2	340.98	341.00	-37.2	43,601	-0.09%
2020/07/07	42.4	341.01	78.1	340.40	338.50	-35.7	43,544	-0.08%
2020/07/06	18.1	335.62	39.2	335.37	338.00	-21.1	43,022	-0.05%
2020/07/03	28	328.63	64	328.45	329.50	-36	42,699	-0.08%
2020/07/02	5.2	320.74	19	320.87	322.00	-13.9	42,624	-0.03%
2020/07/01	1.1	315.27	19	317.03	317.50	-17.9	42,988	-0.04%
2020/06/30	16.3	312.26	10	312.35	313.00	6.3	43,237	0.01%
2020/06/29	40.1	311.82	1.1	310.82	312.00	39	43,234	0.09%
2020/06/24	32.1	316.89	16	319.13	317.50	16.1	43,110	0.04%
2020/06/23	6.1	314.36	5	315.00	315.00	1.1	43,353	0.00%
2020/06/22	25	314.02	3	315.17	312.00	22	43,544	0.05%
2020/06/19	20.1	312.39	1	314.50	314.50	19.1	44,245	0.04%
2020/06/18	4.1	314.02	5	313.90	314.50	-0.9	44,808	0.00%
2020/06/17	5.1	314.32	9	315.28	315.00	-4	45,596	-0.01%
2020/06/16	38.1	315.15	8	316.06	315.00	30.1	47,647	0.06%
2020/06/15	65.2	313.15	3	311.67	309.50	62.2	49,714	0.13%
2020/06/12	18.2	315.48	37	316.19	316.00	-18.8	50,819	-0.04%
2020/06/11	11.1	322.80	33.7	321.15	320.50	-22.6	52,072	-0.04%
2020/06/10	5.1	322.50	19.1	321.61	322.50	-14.1	52,966	-0.03%
2020/06/09	15.2	316.59	11	317.45	319.00	4.2	54,797	0.01%
2020/06/08	30.1	317.25	31.7	316.89	318.00	-1.5	56,080	0.00%
2020/06/05	16.2	309.99	46.6	310.19	311.50	-30.4	56,277	-0.05%
2020/06/04	10.2	305.07	50.6	305.00	306.00	-40.4	56,760	-0.07%
2020/06/03	6.1	299.93	27.5	299.87	301.00	-21.4	57,448	-0.04%
2020/06/02	12.1	296.59	9	296.61	296.50	3.1	57,219	0.01%
2020/06/01	0	296.00	27	295.78	295.50	-27	57,437	-0.05%
2020/05/29	14.1	290.87	2	291.50	292.00	12.1	57,556	0.02%
2020/05/28	10.3	295.10	14	296.39	294.00	-3.7	57,055	-0.01%
2020/05/27	1.1	297.00	23	296.87	296.50	-21.9	57,910	-0.04%
2020/05/26	5.1	296.20	38	296.55	295.50	-32.9	58,540	-0.06%
2020/05/25	8.1	289.65	9	290.83	292.00	-0.9	58,984	0.00%
2020/05/22	28.2	292.36	8	291.88	292.00	20.2	59,140	0.03%
2020/05/21	13	297.08	11.2	297.06	297.50	1.9	59,165	0.00%
2020/05/20	3	292.35	12.6	293.23	294.00	-9.5	59,029	-0.02%
2020/05/19	20.4	292.78	31	293.55	291.50	-10.6	58,934	-0.02%
2020/05/18	106.9	291.32	7	291.64	290.00	99.9	58,727	0.17%	大買/
2020/05/15	2.1	297.57	30	297.10	298.00	-27.9	58,342	-0.05%
2020/05/14	18.5	293.43	4	293.75	293.00	14.5	57,899	0.03%
2020/05/13	14	294.87	2	294.25	297.00	12	57,612	0.02%
2020/05/12	29	296.31	1	298.00	295.00	28	57,555	0.05%
2020/05/11	3	300.84	13.1	300.82	301.00	-10.1	57,315	-0.02%
2020/05/08	29	298.43	26	297.88	297.50	3	57,295	0.01%
2020/05/07	6	296.84	10	298.30	297.50	-4	57,269	-0.01%
2020/05/06	13	294.12	8	295.56	296.00	5	57,288	0.01%
2020/05/05	13.9	296.57	9	295.83	295.50	4.9	57,205	0.01%
2020/05/04	77.1	295.52	0	0.00	295.00	77.1	57,424	0.13%
2020/04/30	11	303.32	88	304.06	304.50	-77	57,096	-0.13%
2020/04/29	26	299.81	36	300.29	299.00	-10	57,168	-0.02%
2020/04/28	33	295.35	2	297.00	296.50	31	57,474	0.05%
2020/04/27	5	297.41	11	297.68	298.00	-6	58,939	-0.01%
2020/04/24	10.8	294.44	1	296.00	294.00	9.8	58,841	0.02%
2020/04/23	52	298.67	9	299.00	295.50	43	59,274	0.07%
2020/04/22	32	291.52	11	292.64	294.00	21	59,536	0.04%
2020/04/21	75.1	296.58	9	297.56	295.00	66.1	59,623	0.11%
2020/04/20	25	304.60	9	305.39	304.00	16	59,103	0.03%
2020/04/17	26.3	304.05	98.3	304.15	306.50	-72	58,925	-0.12%
2020/04/16	25	284.86	8	286.56	286.50	17	57,438	0.03%
2020/04/15	20	287.30	13	287.12	287.50	7	57,166	0.01%
2020/04/14	10	282.80	15.2	284.49	285.00	-5.2	56,872	-0.01%
2020/04/13	16	279.41	1.1	280.00	278.50	14.9	56,906	0.03%
2020/04/10	24.1	279.84	3	280.17	279.50	21.1	57,291	0.04%
2020/04/09	12	284.71	5	285.00	283.00	7	57,534	0.01%
2020/04/08	8	284.69	19	284.45	285.00	-11	57,603	-0.02%
2020/04/07	8.2	282.65	36.2	282.56	283.00	-28	57,355	-0.05%
2020/04/06	13.1	272.70	12.3	272.89	275.50	0.8	56,901	0.00%
2020/04/01	16.4	273.58	14	274.79	271.50	2.4	56,240	0.00%
2020/03/31	7.1	272.94	14	272.04	274.00	-6.9	55,690	-0.01%
2020/03/30	27.5	265.03	19	266.87	267.50	8.5	55,081	0.02%
2020/03/27	120.1	282.65	34	278.26	273.00	86.1	54,487	0.16%	大買/
2020/03/26	10.1	278.91	32.1	278.58	280.00	-22	53,785	-0.04%
2020/03/25	20	277.93	97.1	278.48	277.00	-77.1	54,341	-0.14%
2020/03/24	32	269.53	73	269.54	267.50	-41	53,932	-0.08%
2020/03/23	29.4	258.25	24	258.35	255.00	5.4	53,228	0.01%
2020/03/20	72.1	261.84	71	265.19	270.00	1.1	52,635	0.00%
2020/03/19	163.8	246.50	178.7	247.21	248.00	-14.9	50,567	-0.03%	大買/大賣/
2020/03/18	46.4	264.64	43	263.24	260.00	3.4	48,859	0.01%
2020/03/17	47.3	269.19	17	270.26	268.00	30.3	47,783	0.06%
2020/03/16	61.2	281.68	23	280.89	276.50	38.2	46,285	0.08%
2020/03/13	99.2	278.14	60.1	281.87	290.00	39.1	44,900	0.09%
2020/03/12	92.6	293.71	92	295.77	294.00	0.6	42,791	0.00%
2020/03/11	47.3	306.93	16	307.59	302.00	31.3	41,198	0.08%
2020/03/10	22	303.18	12	303.63	307.00	10	40,739	0.02%
2020/03/09	135.2	307.91	15	308.53	305.50	120.2	39,966	0.30%	大買/鉅額交易
2020/03/06	25.2	316.54	5	316.80	315.00	20.2	38,915	0.05%
2020/03/05	3	323.83	15	324.23	323.00	-12	38,459	-0.03%
2020/03/04	5	317.80	49	319.22	320.50	-44	38,344	-0.11%
2020/03/03	8	317.63	9	318.39	317.50	-1	37,946	0.00%
2020/03/02	53	309.92	19	312.87	311.00	34	37,427	0.09%
2020/02/27	19	316.39	13.8	317.78	316.00	5.2	37,785	0.01%
2020/02/26	33.1	317.65	12	319.63	318.50	21.1	37,092	0.06%
2020/02/25	3.4	320.49	59	319.32	322.00	-55.7	36,497	-0.15%
2020/02/24	16.1	320.35	4	320.14	320.00	12	36,363	0.03%
2020/02/21	1.1	323.73	2	325.25	325.00	-0.9	36,043	0.00%
2020/02/20	8	327.13	3	327.67	325.50	5	36,190	0.01%
2020/02/19	18.3	323.76	17	324.85	326.50	1.3	36,052	0.00%
2020/02/18	72.1	324.66	1	326.00	322.00	71.1	35,887	0.20%
2020/02/17	15	331.67	1	331.00	331.50	14	35,121	0.04%
2020/02/14	5	335.30	7	335.93	335.00	-2	35,159	-0.01%
2020/02/13	70	337.66	24	336.29	335.00	46	35,169	0.13%
2020/02/12	3.2	334.08	8	334.94	335.00	-4.8	35,375	-0.01%
2020/02/11	6.1	330.28	17	332.00	331.50	-10.9	35,176	-0.03%
2020/02/10	6.1	324.78	8	325.00	327.50	-2	35,189	-0.01%
2020/02/07	13	328.50	4	328.25	328.00	9	35,047	0.03%
2020/02/06	27	330.39	19	330.76	332.50	8	35,103	0.02%
2020/02/05	13.2	326.79	11	327.87	327.50	2.1	35,363	0.01%
2020/02/04	9.1	322.04	45	323.08	325.00	-35.9	35,255	-0.10%
2020/02/03	39.1	314.45	60	314.80	315.00	-20.9	35,073	-0.06%
2020/01/31	28	321.18	34	321.35	320.00	-6	34,623	-0.02%
2020/01/30	63.1	321.03	48	320.31	316.50	15.1	34,194	0.04%
2020/01/20	20.1	333.83	6	333.42	333.00	14.1	32,441	0.04%
2020/01/17	86	333.33	7	333.64	333.00	79	32,276	0.24%
2020/01/16	47	334.00	18	335.00	334.50	29	31,895	0.09%
2020/01/15	48	341.35	5.5	341.00	340.00	42.5	31,453	0.14%
2020/01/14	7.1	345.37	11	345.41	346.00	-3.9	31,096	-0.01%
2020/01/13	3.1	340.84	10	341.05	341.50	-7	31,170	-0.02%
2020/01/10	3	337.01	18	338.86	339.50	-15	31,411	-0.05%
2020/01/09	2.1	337.26	25	336.46	337.50	-22.9	31,631	-0.07%
2020/01/08	19	329.61	11	330.32	329.50	8	31,778	0.03%
2020/01/07	31.1	329.26	9	330.06	329.50	22.1	31,785	0.07%
2020/01/06	31	332.90	23	332.87	332.00	8	31,715	0.03%
2020/01/03	22	340.05	26	341.81	339.50	-4	31,540	-0.01%
2020/01/02	12	338.29	17.3	338.42	339.00	-5.3	31,430	-0.02%
2019/12/31	37.5	331.44	4	332.13	331.00	33.5	31,193	0.11%
2019/12/30	0	0.00	2	338.25	334.50	-2	31,399	-0.01%
2019/12/27	9.1	337.18	8	337.88	338.00	1.1	31,572	0.00%
2019/12/26	2	332.26	4	333.13	333.00	-2	31,782	-0.01%
2019/12/25	1	332.02	6	331.67	333.00	-5	32,786	-0.02%
2019/12/24	3.3	333.00	11	332.68	332.00	-7.7	33,269	-0.02%
2019/12/23	2	330.04	5	331.70	334.00	-3	33,544	-0.01%
2019/12/20	30.6	329.95	12	330.67	329.00	18.6	33,452	0.06%
2019/12/19	67	336.45	2.1	337.89	335.00	64.9	32,420	0.20%
2019/12/18	21	343.33	3	341.83	344.50	18	31,724	0.06%
2019/12/17	11.1	337.07	10.3	341.66	345.00	0.8	31,795	0.00%
2019/12/16	53	336.36	1	338.00	336.00	52	31,536	0.16%
2019/12/13	12	339.83	30	340.73	339.00	-18	31,772	-0.06%
2019/12/12	11	329.05	42	329.07	331.50	-31	31,264	-0.10%
2019/12/11	4	315.13	37	318.27	319.00	-33	30,929	-0.11%
2019/12/10	8	313.19	0	0.00	313.50	8	30,843	0.03%
2019/12/09	9	315.17	22	315.39	316.00	-13	31,103	-0.04%
2019/12/06	7	313.36	20	312.43	313.00	-13	31,204	-0.04%
2019/12/05	2	310.00	19	311.00	312.00	-17	31,196	-0.05%
2019/12/04	3.1	304.42	1	304.50	306.00	2.1	31,045	0.01%
2019/12/03	4	305.88	24	305.79	307.00	-20	31,433	-0.06%
2019/12/02	5	307.60	46	307.69	307.50	-41	31,397	-0.13%
2019/11/29	33	306.14	4	307.00	305.00	29	31,426	0.09%
2019/11/28	2	309.50	3	310.83	309.50	-1	31,154	0.00%
2019/11/27	4	310.88	6	310.42	311.00	-2	31,422	-0.01%
2019/11/26	26.1	308.52	6	308.92	307.00	20.1	31,441	0.06%
2019/11/25	21	309.95	5	308.70	307.00	16	30,007	0.05%
2019/11/22	37	308.29	0	0.00	309.00	37	30,519	0.12%
2019/11/21	16	308.53	11	309.55	311.00	5	30,634	0.02%
2019/11/20	8.1	312.57	4	312.63	313.50	4.1	30,402	0.01%
2019/11/19	8.6	313.13	19.1	312.61	315.00	-10.5	30,394	-0.03%
2019/11/18	2	308.25	11	310.45	311.00	-9	30,206	-0.03%
2019/11/15	1	306.00	31	306.39	307.00	-30	30,227	-0.10%
2019/11/14	16	302.63	1	304.00	303.50	15	30,148	0.05%
2019/11/13	12	302.25	0	0.00	304.00	12	30,309	0.04%
2019/11/12	8	303.00	5.5	304.50	305.00	2.5	30,466	0.01%
2019/11/11	11	301.37	38	303.25	301.00	-27	30,761	-0.09%
2019/11/08	22.2	306.23	10	306.45	305.50	12.2	30,561	0.04%
2019/11/07	15.5	307.59	7	308.36	309.00	8.5	30,497	0.03%
2019/11/06	3	309.67	17	309.85	311.00	-14	30,521	-0.05%
2019/11/05	26	308.62	5.1	309.23	310.50	20.9	30,643	0.07%
2019/11/04	31.1	303.21	44	304.92	307.00	-12.9	31,085	-0.04%
2019/11/01	9	297.83	2	299.00	299.00	7	31,197	0.02%
2019/10/31	31	299.60	2	301.00	298.50	29	31,595	0.09%
2019/10/30	15.1	297.65	4	298.00	299.50	11.1	31,413	0.04%
2019/10/29	31	297.00	40	297.09	298.50	-9	31,401	-0.03%
2019/10/28	4	294.63	9	294.72	294.50	-5	31,168	-0.02%
2019/10/25	12	293.63	16	293.25	293.50	-4	31,126	-0.01%
2019/10/24	8	291.63	3	293.00	293.00	5	31,088	0.02%
2019/10/23	15	291.53	8	291.13	293.00	7	31,111	0.02%
2019/10/22	0	0.00	6	292.58	294.00	-6	31,029	-0.02%
2019/10/21	20	289.15	36	289.75	290.00	-16	31,083	-0.05%
2019/10/18	31.3	292.51	56.1	292.64	293.00	-24.8	31,031	-0.08%
2019/10/17	22	293.36	2.3	293.22	293.50	19.8	31,275	0.06%
2019/10/16	8.1	295.20	9.3	296.66	296.50	-1.2	30,951	0.00%
2019/10/15	33.1	294.38	9	294.17	293.50	24.1	30,706	0.08%
2019/10/14	9	290.28	6	290.75	290.00	3	30,429	0.01%
2019/10/09	16.1	283.00	2	285.50	282.00	14.1	30,147	0.05%
2019/10/08	2.2	284.38	33	284.47	286.50	-30.8	29,959	-0.10%
2019/10/07	4.1	278.13	1	278.00	278.00	3.1	29,891	0.01%
2019/10/04	4	275.50	20	277.13	276.50	-16	29,996	-0.05%
2019/10/03	14.3	275.81	2	275.75	276.50	12.3	29,684	0.04%
2019/10/02	6	279.75	4	279.75	279.50	2	29,616	0.01%
2019/10/01	82	278.85	53	277.58	280.00	29	29,510	0.10%
2019/09/27	5.1	272.09	43	271.85	272.00	-37.9	28,606	-0.13%
2019/09/26	8	267.38	9	267.94	268.00	-1	28,410	0.00%
2019/09/25	2	264.00	1	266.00	266.00	1	28,314	0.00%
2019/09/24	6	263.33	6	263.83	265.00	0	29,068	0.00%
2019/09/23	3	263.33	0	0.00	264.00	3	29,096	0.01%
2019/09/20	3	265.00	2	266.00	264.00	1	29,578	0.00%
2019/09/19	7	265.50	7	265.43	265.00	0	29,307	0.00%
2019/09/18	13	267.27	20	268.45	267.00	-7	29,362	-0.02%
2019/09/17	9.5	265.11	10	265.90	265.00	-0.5	29,290	0.00%
2019/09/16	1.1	263.18	4	263.88	265.50	-2.9	29,849	-0.01%
2019/09/12	11.1	262.64	0.3	262.50	262.50	10.8	29,936	0.04%
2019/09/11	17	261.53	2	262.25	263.00	15	30,339	0.05%
2019/09/10	4	262.63	2	262.25	261.50	2	30,212	0.01%
2019/09/09	4	265.25	10	265.30	265.00	-6	30,573	-0.02%
2019/09/06	3	263.33	31	264.18	263.50	-28	30,818	-0.09%
2019/09/05	0	0.00	38.1	262.43	263.00	-38.1	30,945	-0.12%
2019/09/04	0.2	257.50	5	257.10	257.50	-4.8	30,627	-0.02%
2019/09/03	11	254.36	0	0.00	254.00	11	30,784	0.04%
2019/09/02	8	257.00	1	257.01	257.50	7	30,944	0.02%
2019/08/30	5.1	256.61	17	257.12	259.00	-12	31,277	-0.04%
2019/08/29	7	252.21	6.3	253.05	254.00	0.7	31,177	0.00%
2019/08/28	4	251.75	3	252.17	252.00	1	31,257	0.00%
2019/08/27	15.2	248.86	2	250.00	250.00	13.2	31,523	0.04%
2019/08/26	21	249.45	0	0.00	248.50	21	31,453	0.07%
2019/08/23	6	253.75	101.1	253.51	254.00	-95.1	31,400	-0.30%	大賣/
2019/08/22	16.1	255.16	1	256.96	254.00	15	31,606	0.05%
2019/08/21	4	254.25	5	254.70	254.50	-1	32,828	0.00%
2019/08/20	61.3	254.43	2	254.25	254.50	59.3	33,082	0.18%
2019/08/19	216	252.30	10.1	252.05	252.00	205.9	33,349	0.62%	大買/鉅額交易
2019/08/16	6	250.17	8	250.69	250.00	-2	33,926	-0.01%
2019/08/15	5	247.60	2	247.25	248.00	3	34,080	0.01%
2019/08/14	0	0.00	4	252.25	249.50	-4	34,953	-0.01%
2019/08/13	28	247.55	0	0.00	246.50	28	35,018	0.08%
2019/08/12	6.1	251.76	3	252.00	251.00	3.1	35,277	0.01%
2019/08/08	101	250.14	11	252.41	253.50	90	35,408	0.25%	大買/
2019/08/07	15	248.43	5	248.60	248.00	10	35,527	0.03%
2019/08/06	11	244.09	33	242.56	248.50	-22	35,787	-0.06%
2019/08/05	25.1	247.34	3	247.00	246.50	22.1	35,281	0.06%
2019/08/02	11	251.50	105	252.46	251.50	-94	34,733	-0.27%	大賣/
2019/08/01	15	256.40	1	256.00	256.50	14	34,392	0.04%
2019/07/31	1	258.50	1	259.00	259.50	0	34,318	0.00%
2019/07/30	10	261.00	2	260.75	260.00	8	34,219	0.02%
2019/07/29	5.1	260.71	14	260.25	261.00	-8.9	34,388	-0.03%
2019/07/26	3	261.83	6.1	261.99	261.00	-3.1	34,594	-0.01%
2019/07/25	6	263.25	0	0.00	265.00	6	34,705	0.02%
2019/07/24	7	263.71	18.6	263.03	265.00	-11.6	34,761	-0.03%
2019/07/23	3	264.50	12	265.00	264.00	-9	34,884	-0.03%
2019/07/22	1	264.00	11.1	263.27	264.00	-10.1	35,188	-0.03%
2019/07/19	13	259.27	51	260.30	259.00	-38	35,203	-0.11%
2019/07/18	6	252.92	6	253.83	254.00	0	34,649	0.00%
2019/07/17	26.1	252.87	2	253.00	252.00	24.1	34,724	0.07%
2019/07/16	3	256.00	14	255.68	256.00	-11	34,713	-0.03%
2019/07/15	3	251.67	11	253.50	254.50	-8	35,101	-0.02%
2019/07/12	6	250.42	10	250.70	250.50	-4	35,239	-0.01%
2019/07/11	4	249.13	22	249.68	250.00	-18	35,478	-0.05%
2019/07/10	1	243.50	15	245.20	247.00	-14	35,287	-0.04%
2019/07/09	5	241.60	4	242.00	242.00	1	35,176	0.00%
2019/07/08	5	240.70	1	242.50	242.50	4	35,128	0.01%
2019/07/05	11	242.73	4	243.50	243.00	7	35,080	0.02%
2019/07/04	4	243.50	6.1	244.41	244.00	-2.1	35,130	-0.01%
2019/07/03	14	243.57	38	243.29	242.50	-24	35,211	-0.07%
2019/07/02	1	248.00	9	248.61	249.00	-8	35,473	-0.02%
2019/07/01	63	247.47	59	248.03	248.50	4	35,486	0.01%
2019/06/28	6	238.83	1	240.00	239.00	5	34,784	0.01%
2019/06/27	5.1	238.94	72	238.06	240.50	-66.9	34,940	-0.19%
2019/06/26	24	234.90	2	234.50	234.50	22	34,710	0.06%
2019/06/25	12	239.50	11	238.82	238.50	1	34,483	0.00%
2019/06/24	37	240.85	6	241.33	241.00	31	34,384	0.09%
2019/06/21	21.1	247.24	28	247.43	248.50	-6.9	33,994	-0.02%
2019/06/20	10	243.85	12	244.92	245.00	-2	33,296	-0.01%
2019/06/19	0	0.00	27	242.56	244.00	-27	33,047	-0.08%
2019/06/18	0	0.00	8	234.63	235.50	-8	32,647	-0.02%
2019/06/17	20.2	232.42	8	232.75	233.00	12.2	32,554	0.04%
2019/06/14	37	237.03	4	236.50	236.00	33	31,946	0.10%
2019/06/13	92	242.08	2	242.50	240.00	90	31,861	0.28%
2019/06/12	5	245.60	7	245.43	246.00	-2	31,873	-0.01%
2019/06/11	12	241.21	11	243.36	244.50	1	31,664	0.00%
2019/06/10	2.1	236.18	33.6	237.99	240.00	-31.5	31,473	-0.10%
2019/06/06	19	230.50	0	0.00	232.00	19	31,277	0.06%
2019/06/05	8	234.75	12	236.17	235.00	-4	31,087	-0.01%
2019/06/04	18	234.08	0	0.00	233.00	18	30,971	0.06%
2019/06/03	4	233.75	24	236.06	238.00	-20	30,849	-0.06%
2019/05/31	108.1	236.37	22	235.41	235.50	86.1	30,672	0.28%	大買/
2019/05/30	0	0.00	29	230.22	231.00	-29	30,282	-0.10%
2019/05/29	17	228.91	8	228.88	229.50	9	30,468	0.03%
2019/05/28	8.4	231.14	4	230.88	230.50	4.4	30,613	0.01%
2019/05/27	7	231.86	5	233.20	231.00	2	29,435	0.01%
2019/05/24	5	231.30	13	232.58	233.00	-8	29,245	-0.03%
2019/05/23	38.1	230.78	4	230.75	230.00	34.1	29,012	0.12%
2019/05/22	10	239.55	13	239.31	238.00	-3	28,597	-0.01%
2019/05/21	28.1	234.45	3	235.67	234.00	25.1	28,528	0.09%
2019/05/20	10	239.15	6	242.33	238.00	4	27,471	0.01%
2019/05/17	25	244.72	2	245.00	241.50	23	27,101	0.08%
2019/05/16	7	247.43	120	247.50	247.00	-113	26,831	-0.42%	大賣/鉅額交易
2019/05/15	149	251.33	2	251.25	249.00	147	26,730	0.55%	大買/鉅額交易
2019/05/14	7	247.79	19	246.21	248.50	-12	26,593	-0.05%
2019/05/13	15	252.43	0	0.00	250.50	15	26,332	0.06%
2019/05/10	34	257.31	1.1	257.45	256.00	32.9	27,166	0.12%
2019/05/09	18	257.56	1	258.00	256.50	17	27,602	0.06%
2019/05/08	2.1	260.52	1	260.50	260.00	1.1	27,727	0.00%
2019/05/07	3	260.50	9	261.50	262.50	-6	27,735	-0.02%
2019/05/06	11.7	258.59	3	258.00	259.00	8.7	28,085	0.03%
2019/05/03	1	265.00	8	263.94	265.00	-7	27,979	-0.03%
2019/05/02	1	259.00	3	260.00	259.00	-2	27,760	-0.01%
2019/04/30	4	259.50	1	259.00	259.00	3	27,790	0.01%
2019/04/29	3	259.50	0	0.00	259.50	3	27,717	0.01%
2019/04/26	29.5	259.72	8	260.38	260.00	21.5	28,026	0.08%
2019/04/25	1	267.50	0	0.00	267.50	1	27,587	0.00%
2019/04/24	18	268.22	6	268.50	269.00	12	27,530	0.04%
2019/04/23	0	0.00	3	267.00	268.00	-3	27,738	-0.01%
2019/04/22	2	266.00	2.1	266.19	266.00	-0.1	27,610	0.00%
2019/04/19	42	266.87	11.1	268.77	264.50	30.9	27,662	0.11%
2019/04/18	21	264.76	7	264.29	264.50	14	27,265	0.05%
2019/04/17	4	261.38	15	261.77	261.50	-11	27,403	-0.04%
2019/04/16	2	255.75	19	256.13	257.00	-17	27,151	-0.06%
2019/04/15	0	0.00	5	255.20	255.50	-5	27,414	-0.02%
2019/04/11	11	252.50	53	252.02	252.00	-42	28,568	-0.15%
2019/04/10	0	0.00	6	253.25	254.00	-6	28,702	-0.02%
2019/04/09	3	252.67	8.5	253.53	254.00	-5.5	28,762	-0.02%
2019/04/08	0	0.00	43	251.26	253.00	-43	28,748	-0.15%
2019/04/03	35	247.81	1	248.50	246.50	34	28,270	0.12%
2019/04/02	1	247.50	5	247.00	246.00	-4	28,177	-0.01%
2019/04/01	6	245.50	12	249.33	245.50	-6	28,159	-0.02%
2019/03/29	0	0.00	5	244.50	245.50	-5	27,657	-0.02%
2019/03/27	9	241.50	0	0.00	241.50	9	28,265	0.03%
2019/03/26	7	242.21	0	0.00	244.00	7	28,279	0.02%
2019/03/25	6	241.75	79	242.25	241.50	-73	28,450	-0.26%
2019/03/22	22	246.50	4	247.25	248.50	18	28,447	0.06%
2019/03/21	10	243.00	2	243.00	245.50	8	28,709	0.03%
2019/03/20	0	0.00	2	242.00	242.00	-2	28,808	-0.01%
2019/03/19	0	0.00	3	239.00	240.50	-3	28,867	-0.01%
2019/03/18	0	0.00	4	240.25	241.00	-4	29,082	-0.01%
2019/03/15	0	0.00	17	238.18	239.00	-17	28,958	-0.06%
2019/03/14	1	236.00	1	239.00	234.50	0	28,816	0.00%
2019/03/13	8	236.06	1	237.00	237.00	7	29,199	0.02%
2019/03/12	43	235.37	34.1	233.71	235.50	9	29,571	0.03%
2019/03/11	61.1	228.89	11	229.55	230.50	50.1	29,841	0.17%
2019/03/08	18	229.58	5	230.00	230.00	13	30,210	0.04%
2019/03/07	2.1	234.00	1	233.50	234.00	1.1	30,772	0.00%
2019/03/06	3	234.00	0	0.00	234.00	3	31,226	0.01%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	27	237.78	0	0.00	235.50	27	31,360	0.09%
2019/02/27	4	237.88	1	239.00	239.00	3	31,209	0.01%
2019/02/26	0	0.00	4	238.88	239.50	-4	30,872	-0.01%
2019/02/25	2	237.75	1	237.00	238.00	1	30,829	0.00%
2019/02/22	1	235.00	0	0.00	236.50	1	31,016	0.00%
2019/02/21	1	236.50	5	235.70	236.50	-4	31,342	-0.01%
2019/02/20	24	232.96	15	233.07	234.50	9	31,595	0.03%
2019/02/19	4	229.00	0	0.00	229.00	4	31,867	0.01%
2019/02/18	0	0.00	1	230.00	230.00	-1	31,959	0.00%
2019/02/14	8	227.13	2	229.00	227.00	6	32,239	0.02%
2019/02/13	0	0.00	12	230.63	229.00	-12	32,233	-0.04%
2019/02/12	0	0.00	6	229.92	230.00	-6	32,143	-0.02%
2019/02/11	1	228.00	38	228.24	228.00	-37	32,066	-0.12%
2019/01/30	14	220.68	1	221.00	221.00	13	31,335	0.04%
2019/01/29	33	223.05	3	223.00	222.50	30	31,098	0.10%
2019/01/28	1	228.50	2	229.00	229.00	-1	30,837	0.00%
2019/01/25	50	226.50	31	226.40	226.00	19	30,916	0.06%
2019/01/24	1	222.00	15	222.50	222.50	-14	30,838	-0.05%
2019/01/23	92	221.20	7.5	221.10	220.50	84.5	31,354	0.27%
2019/01/22	0	0.00	7	222.86	223.00	-7	31,557	-0.02%
2019/01/21	2	221.00	18	222.22	221.00	-16	31,383	-0.05%
2019/01/18	6.1	218.19	2	219.75	218.50	4.1	31,533	0.01%
2019/01/17	3	218.17	13	219.19	220.50	-10	31,964	-0.03%
2019/01/16	22	218.89	85	218.53	217.50	-63	32,350	-0.19%
2019/01/15	20	217.68	23	220.09	221.00	-3	32,413	-0.01%
2019/01/14	12	217.46	1	219.50	218.50	11	32,253	0.03%
2019/01/11	0	0.00	17	219.71	220.50	-17	32,432	-0.05%
2019/01/10	1	215.00	81	215.00	216.00	-80	32,392	-0.25%
2019/01/09	0	0.00	8	215.63	215.50	-8	32,755	-0.02%
2019/01/08	6	210.58	1	212.00	211.00	5	32,614	0.02%
2019/01/07	3	213.01	21	212.14	213.00	-18	32,940	-0.05%
2019/01/04	122.1	208.62	3	209.00	208.00	119.1	33,136	0.36%	大買/鉅額交易
2019/01/03	44	215.36	6	215.67	215.50	38	33,613	0.11%
2019/01/02	20	220.50	2	225.00	219.50	18	33,526	0.05%
2018/12/28	0	0.00	8	224.81	225.50	-8	33,826	-0.02%
2018/12/27	0	0.00	13	221.88	223.00	-13	34,005	-0.04%
2018/12/26	4	217.63	1	219.00	216.50	3	34,253	0.01%
2018/12/25	12	215.63	83	216.53	217.50	-71	34,399	-0.21%
2018/12/24	2	220.25	0	0.00	220.00	2	34,716	0.01%
2018/12/22	3	220.67	18	221.00	221.50	-15	34,704	-0.04%
2018/12/21	4	219.38	1	223.50	223.50	3	35,278	0.01%
2018/12/20	3	221.33	0	0.00	221.00	3	35,193	0.01%
2018/12/18	2	221.00	0	0.00	222.50	2	35,038	0.01%
2018/12/17	7	223.00	4	224.63	223.50	3	35,117	0.01%
2018/12/14	7	221.21	8	222.88	222.50	-1	35,295	0.00%
2018/12/13	1	226.00	1	226.00	226.00	0	35,638	0.00%
2018/12/12	89	225.35	2	224.75	226.50	87	35,669	0.24%
2018/12/11	92	222.35	3	221.83	222.50	89	35,640	0.25%
2018/12/10	3	218.83	0	0.00	219.00	3	35,815	0.01%
2018/12/07	5	221.50	1	223.00	221.00	4	36,117	0.01%
2018/12/06	11	220.23	2	220.00	220.00	9	36,331	0.02%
2018/12/05	19	225.89	3	225.67	226.00	16	36,233	0.04%
2018/12/04	1	232.50	3	233.50	234.00	-2	36,215	-0.01%
2018/12/03	1	232.00	15	233.20	235.00	-14	36,196	-0.04%
2018/11/30	10	225.80	1	229.00	225.50	9	36,035	0.02%
2018/11/29	6	230.00	14	231.25	229.00	-8	35,850	-0.02%
2018/11/28	1	226.00	4	225.63	226.50	-3	35,682	-0.01%
2018/11/27	7	220.21	4	223.13	224.00	3	35,720	0.01%
2018/11/26	0	0.00	7	222.07	223.00	-7	36,427	-0.02%
2018/11/23	3	218.33	6	219.92	218.50	-3	36,731	-0.01%
2018/11/22	0	0.00	3	221.50	219.00	-3	37,430	-0.01%
2018/11/21	16	214.59	6	218.00	219.00	10	37,676	0.03%
2018/11/20	16	218.66	166	218.98	218.00	-150	37,341	-0.40%	大賣/鉅額交易
2018/11/19	93	222.05	32	222.05	222.00	61	36,906	0.17%
2018/11/16	127	227.88	1	225.00	226.00	126	36,377	0.35%	大買/鉅額交易
2018/11/15	1	231.00	3	230.17	231.00	-2	35,810	-0.01%
2018/11/14	4	229.63	2	230.25	228.50	2	35,673	0.01%
2018/11/13	6	225.92	11	226.55	227.50	-5	35,623	-0.01%
2018/11/12	0	0.00	4	233.38	231.50	-4	35,349	-0.01%
2018/11/09	7	231.93	0	0.00	231.00	7	35,281	0.02%
2018/11/08	0	0.00	7	236.86	236.50	-7	35,214	-0.02%
2018/11/07	3	233.50	2	235.25	234.00	1	35,094	0.00%
2018/11/06	1	234.50	0	0.00	234.50	1	34,818	0.00%
2018/11/05	0	0.00	73.4	234.01	235.00	-73.4	34,578	-0.21%
2018/11/02	1	234.00	56	235.91	236.50	-55	34,406	-0.16%
2018/11/01	0	0.00	5	235.30	235.50	-5	34,300	-0.01%
2018/10/31	3	228.17	19.7	230.02	234.00	-16.7	34,006	-0.05%
2018/10/30	59	224.36	3	224.00	223.00	56	33,423	0.17%
2018/10/29	2	222.25	5	222.30	222.50	-3	33,362	-0.01%
2018/10/26	16.5	219.80	8	221.25	221.00	8.5	33,434	0.03%
2018/10/25	44.1	219.98	8	220.81	219.50	36.1	33,290	0.11%
2018/10/24	13	228.96	10	229.90	229.50	3	32,503	0.01%
2018/10/23	16	231.88	25	231.74	230.00	-9	32,145	-0.03%
2018/10/22	31	233.84	8	235.19	237.00	23	32,051	0.07%
2018/10/19	6	233.42	45	231.79	236.00	-39	32,078	-0.12%
2018/10/18	3	236.33	2	236.25	236.50	1	31,964	0.00%
2018/10/17	21	240.74	33	240.85	238.50	-12	31,994	-0.04%
2018/10/16	6	232.33	24	234.92	237.00	-18	32,157	-0.06%
2018/10/15	13	231.85	7	232.57	230.50	6	33,254	0.02%
2018/10/12	13	231.46	21	234.21	237.00	-8	33,283	-0.02%
2018/10/11	51	230.26	12	228.33	227.50	39	33,261	0.12%
2018/10/09	11	243.59	7	244.36	244.00	4	32,062	0.01%
2018/10/08	50	244.18	22	242.73	243.50	28	31,849	0.09%
2018/10/05	34	249.96	33	249.08	250.00	1	31,508	0.00%
2018/10/04	24	254.73	6	254.67	254.00	18	31,236	0.06%
2018/10/03	2	257.75	17	259.00	260.00	-15	30,961	-0.05%
2018/10/02	34	257.87	0	0.00	257.50	34	30,877	0.11%
2018/10/01	12	263.58	2	262.25	263.00	10	30,924	0.03%
2018/09/28	19	261.32	7	261.36	262.50	12	31,075	0.04%
2018/09/27	4	263.63	20	264.80	265.00	-16	30,719	-0.05%
2018/09/26	9	261.94	1	263.50	263.50	8	30,334	0.03%
2018/09/25	8	263.00	7	262.43	263.50	1	30,398	0.00%
2018/09/21	2	260.00	2	260.75	261.50	0	30,551	0.00%
2018/09/20	1	259.00	2	258.75	260.00	-1	30,582	0.00%
2018/09/19	12	258.33	24	257.88	258.00	-12	30,735	-0.04%
2018/09/18	36	254.78	2	255.00	254.50	34	30,430	0.11%
2018/09/17	7	259.64	2	262.50	258.00	5	30,582	0.02%
2018/09/14	7	259.79	5	258.90	261.00	2	30,987	0.01%
2018/09/13	30	255.50	6	255.00	255.00	24	31,093	0.08%
2018/09/12	5	259.20	5	261.90	260.50	0	31,010	0.00%
2018/09/11	138	259.24	1	260.50	260.00	137	31,058	0.44%	大買/鉅額交易
2018/09/10	2	264.25	15.1	264.60	264.50	-13.1	31,505	-0.04%
2018/09/07	1	263.00	4	263.13	264.00	-3	31,635	-0.01%
2018/09/06	5	262.00	1	261.00	261.00	4	31,607	0.01%
2018/09/05	3	262.83	25	261.66	264.00	-22	31,614	-0.07%
2018/09/04	5	257.20	0	0.00	257.50	5	31,370	0.02%
2018/09/03	12	258.00	5	258.10	257.00	7	31,166	0.02%
2018/08/31	52	255.75	38	256.03	256.00	14	31,124	0.05%
2018/08/30	12	264.54	33.3	264.36	263.50	-21.3	30,395	-0.07%
2018/08/29	33	256.82	47	257.41	259.00	-14	30,087	-0.05%
2018/08/28	1	249.00	12	249.25	249.50	-11	29,601	-0.04%
2018/08/27	1	245.00	8.1	245.56	245.00	-7.1	29,510	-0.02%
2018/08/23	2	244.25	16	244.16	244.50	-14	31,180	-0.04%
2018/08/22	0	0.00	3	241.83	242.00	-3	31,761	-0.01%
2018/08/21	0	0.00	2	241.00	241.00	-2	31,896	-0.01%
2018/08/20	2	238.50	2	238.75	239.50	0	31,991	0.00%
2018/08/17	1	239.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	7	239.29	2	238.50	239.00	5	31,902	0.02%
2018/08/15	10	241.05	4	241.50	241.50	6	32,029	0.02%
2018/08/14	2	243.50	10	244.30	243.50	-8	32,095	-0.02%
2018/08/13	20	240.05	19	240.79	240.50	1	32,080	0.00%
2018/08/10	4	244.75	3	245.00	245.00	1	32,252	0.00%
2018/08/09	0	0.00	4	247.75	247.00	-4	32,450	-0.01%
2018/08/08	1	245.50	8	246.75	247.50	-7	32,444	-0.02%
2018/08/07	9	242.83	1	243.50	241.50	8	32,435	0.02%
2018/08/06	9	245.06	5	245.20	245.50	4	32,428	0.01%
2018/08/03	6	245.50	9	247.39	247.00	-3	32,568	-0.01%
2018/08/02	7	245.93	8	246.69	244.50	-1	32,607	0.00%
2018/08/01	0	0.00	3.1	247.97	248.00	-3.1	32,821	-0.01%
2018/07/31	0	0.00	2	245.50	246.00	-2	32,997	-0.01%
2018/07/30	2.2	244.50	5	245.10	245.50	-2.8	32,923	-0.01%
2018/07/27	1	242.50	22	242.89	244.50	-21	33,017	-0.06%
2018/07/26	17	240.53	7.1	240.70	241.00	9.9	33,123	0.03%
2018/07/25	1	240.46	5	240.50	240.50	-4	33,250	-0.01%
2018/07/24	0	0.00	4	239.88	241.00	-4	33,366	-0.01%
2018/07/23	22	242.95	89	241.41	241.00	-67	33,482	-0.20%
2018/07/20	3	235.83	60	234.83	237.50	-57	33,414	-0.17%
2018/07/19	4	225.88	27.1	225.98	224.50	-23.1	32,463	-0.07%
2018/07/18	26	223.02	2	223.25	223.00	24	32,412	0.07%
2018/07/17	4	221.88	1	221.50	221.50	3	32,829	0.01%
2018/07/16	5	224.10	10	224.50	223.50	-5	34,591	-0.01%
2018/07/13	2.1	223.52	36	223.33	224.50	-33.9	34,853	-0.10%
2018/07/12	9	220.72	2	220.25	220.50	7	35,054	0.02%
2018/07/11	14	218.86	5	219.20	220.00	9	35,369	0.03%
2018/07/10	4	222.50	6	222.83	222.00	-2	35,343	-0.01%
2018/07/09	1	222.00	26	221.90	221.50	-25	35,335	-0.07%
2018/07/06	2	216.00	1	217.50	217.00	1	34,988	0.00%
2018/07/05	1	214.50	2	214.50	214.50	-1	34,825	0.00%
2018/07/04	2	217.00	4	216.88	216.00	-2	34,940	-0.01%
2018/07/03	4	214.88	4	216.38	214.50	0	35,262	0.00%
2018/07/02	62	217.72	2.6	215.19	214.00	59.4	35,380	0.17%
2018/06/29	3.1	213.94	2	216.25	216.50	1.1	35,116	0.00%
2018/06/28	9	212.00	9	212.11	212.00	0	34,561	0.00%
2018/06/27	18	214.67	7	213.57	213.00	11	34,197	0.03%
2018/06/26	13	214.16	78	215.29	214.50	-65	34,118	-0.19%
2018/06/25	22	219.27	0	0.00	218.00	22	33,893	0.06%
2018/06/22	5	225.90	6.3	226.97	227.50	-1.3	33,591	0.00%
2018/06/21	15	226.47	1	226.00	226.50	14	33,470	0.04%
2018/06/20	1	224.50	2	227.50	226.00	-1	33,799	0.00%
2018/06/19	7	224.86	1	225.00	225.00	6	33,570	0.02%
2018/06/15	8	225.75	6	230.58	231.00	2	33,033	0.01%
2018/06/14	17	226.94	0	0.00	226.50	17	32,572	0.05%
2018/06/13	26	230.52	15	231.37	232.00	11	32,313	0.03%
2018/06/12	1	225.00	6	227.67	229.00	-5	32,759	-0.02%
2018/06/11	3	225.83	3	227.00	226.00	0	32,578	0.00%
2018/06/08	11	226.95	2	226.77	227.00	9	32,607	0.03%
2018/06/07	5.1	229.73	0	0.00	230.00	5.1	32,765	0.02%
2018/06/06	20	229.48	4	229.50	230.00	16	32,750	0.05%
2018/06/05	3	228.33	3	229.33	229.00	0	32,574	0.00%
2018/06/04	4	228.13	16	228.13	229.00	-12	32,455	-0.04%
2018/06/01	22	224.95	8.5	225.12	224.00	13.5	32,440	0.04%
2018/05/31	7	221.43	4	222.75	224.00	3	32,409	0.01%
2018/05/30	17	221.15	1	221.00	221.00	16	31,255	0.05%
2018/05/29	20	224.40	26	223.52	225.00	-6	31,011	-0.02%
2018/05/28	4.1	227.51	0	0.00	227.00	4.1	31,243	0.01%
2018/05/25	4	228.25	8	229.06	228.50	-4	31,628	-0.01%
2018/05/24	0	0.00	1	229.00	229.00	-1	31,951	0.00%
2018/05/23	33	229.91	0	0.00	228.50	33	32,176	0.10%
2018/05/22	4	230.25	2	230.50	229.00	2	32,384	0.01%
2018/05/21	0	0.00	6	228.83	229.00	-6	33,201	-0.02%
2018/05/18	4.2	225.33	0	0.00	223.50	4.2	33,520	0.01%
2018/05/17	16.2	227.94	2	227.25	226.50	14.2	34,144	0.04%
2018/05/16	1	229.50	3.1	229.86	230.50	-2.1	34,198	-0.01%
2018/05/15	1.5	230.83	4	230.25	230.50	-2.5	35,284	-0.01%
2018/05/14	2	233.50	5	233.10	233.00	-3	36,592	-0.01%
2018/05/11	1	232.50	5	232.90	233.00	-4	36,958	-0.01%
2018/05/10	5	230.80	5	230.50	229.50	0	36,874	0.00%
2018/05/09	2	230.75	25	230.42	229.50	-23	36,923	-0.06%
2018/05/08	3	225.50	9	227.22	228.00	-6	37,064	-0.02%
2018/05/07	2.1	223.81	21	222.12	223.50	-18.9	37,006	-0.05%
2018/05/04	1	221.50	2	222.75	223.00	-1	37,110	0.00%
2018/05/03	7.1	220.52	2.9	221.84	220.50	4.2	37,294	0.01%
2018/05/02	21.1	225.66	2	224.50	223.00	19.1	37,478	0.05%
2018/04/30	4	224.25	19	225.76	227.00	-15	37,532	-0.04%
2018/04/27	9	222.06	7	223.29	223.50	2	37,613	0.01%
2018/04/26	20.1	223.30	22	222.55	222.00	-1.9	37,760	-0.01%
2018/04/25	36.2	225.30	14	225.50	225.00	22.2	37,796	0.06%
2018/04/24	17.2	226.58	14	226.36	227.00	3.2	37,849	0.01%
2018/04/23	55	226.25	11	226.68	226.50	44	37,800	0.12%
2018/04/20	163.2	229.31	12	229.83	229.00	151.2	36,980	0.41%	大買/鉅額交易
2018/04/19	1	241.50	16	242.84	244.50	-15	35,299	-0.04%
2018/04/18	10.1	238.02	7	239.36	238.00	3.1	35,126	0.01%
2018/04/17	21	239.14	4	238.38	238.00	17	34,926	0.05%
2018/04/16	3	242.67	6	242.75	243.50	-3	34,607	-0.01%
2018/04/13	1	244.50	0	0.00	244.50	1	34,619	0.00%
2018/04/12	8	245.44	0	0.00	245.00	8	34,627	0.02%
2018/04/11	3	247.33	4	247.63	248.00	-1	34,661	0.00%
2018/04/10	1	248.00	7	247.64	245.50	-6	34,785	-0.02%
2018/04/09	8	246.00	4	246.38	245.00	4	34,854	0.01%
2018/04/03	9.1	242.59	98.5	242.55	244.00	-89.4	34,577	-0.26%
2018/04/02	2	247.25	1	247.00	246.50	1	34,396	0.00%
2018/03/31	2	247.50	1	247.50	247.50	1	34,507	0.00%
2018/03/30	2	247.75	7	248.00	246.00	-5	34,655	-0.01%
2018/03/29	13	243.77	5	246.00	244.00	8	34,601	0.02%
2018/03/28	25	245.68	15	245.00	245.00	10	34,075	0.03%
2018/03/27	16	249.31	13	248.04	251.00	3	33,899	0.01%
2018/03/26	19.1	242.07	1	243.50	243.50	18.1	33,692	0.05%
2018/03/23	27	245.26	4	245.75	245.00	23	33,514	0.07%
2018/03/22	8	250.94	1.1	250.59	251.50	6.9	33,070	0.02%
2018/03/21	4.1	252.26	3	252.67	252.50	1.1	32,862	0.00%
2018/03/20	1	252.00	0	0.00	253.00	1	33,090	0.00%
2018/03/19	10	251.90	12	254.58	255.00	-2	33,013	-0.01%
2018/03/16	6	251.69	7	252.57	255.00	-1	32,954	0.00%
2018/03/15	5	255.60	2	256.00	255.00	3	32,269	0.01%
2018/03/14	2	255.75	10	257.00	257.00	-8	32,291	-0.02%
2018/03/13	2	257.50	16.7	257.38	259.00	-14.7	32,532	-0.05%
2018/03/12	1.1	252.14	7	253.36	254.00	-5.9	32,664	-0.02%
2018/03/09	7	249.64	0	0.00	250.50	7	32,824	0.02%
2018/03/08	2	249.50	1	250.00	249.50	1	32,997	0.00%
2018/03/07	1	247.00	2	248.00	247.00	-1	33,036	0.00%
2018/03/06	1	247.00	16	248.06	250.00	-15	33,170	-0.05%
2018/03/05	0.2	242.00	10	241.90	241.50	-9.8	34,461	-0.03%
2018/03/02	17	239.41	2	239.25	240.00	15	34,446	0.04%
2018/03/01	2.1	243.11	1	243.00	243.00	1.1	34,659	0.00%
2018/02/27	3	246.50	24	248.38	246.00	-21	34,534	-0.06%
2018/02/26	2	247.00	8	246.44	246.50	-6	34,040	-0.02%
2018/02/23	3	243.67	4	244.75	245.00	-1	33,597	0.00%
2018/02/22	7.3	240.54	3	240.17	239.50	4.3	33,593	0.01%
2018/02/21	88	243.01	5	243.90	242.50	83	33,281	0.25%
2018/02/12	6	236.00	3	236.33	236.50	3	32,361	0.01%
2018/02/09	14.2	229.96	1	232.52	232.50	13.2	32,079	0.04%
2018/02/08	13	239.19	97	240.35	238.50	-84	31,259	-0.27%
2018/02/07	100.2	243.71	24	244.15	240.00	76.2	31,221	0.24%
2018/02/06	74.1	239.14	34	237.43	239.00	40.1	30,169	0.13%
2018/02/05	10.1	252.02	12	252.08	253.00	-1.9	28,665	-0.01%
2018/02/02	2	255.50	2	257.00	259.50	0	28,141	0.00%
2018/02/01	4	259.13	6	260.00	259.50	-2	28,051	-0.01%
2018/01/31	3.1	255.48	62	253.77	255.00	-58.9	27,779	-0.21%
2018/01/30	12	254.38	2	254.00	253.00	10	27,379	0.04%
2018/01/29	16.5	257.41	6	259.75	258.50	10.5	27,115	0.04%
2018/01/26	11	254.77	2	257.00	255.00	9	26,890	0.03%
2018/01/25	8	258.13	7.1	260.46	258.00	0.9	26,495	0.00%
2018/01/24	21.1	258.07	7.1	260.25	258.00	14	26,090	0.05%
2018/01/23	4.1	264.15	26.8	264.79	266.00	-22.7	25,771	-0.09%
2018/01/22	28.2	260.27	10.9	259.08	261.50	17.3	25,676	0.07%
2018/01/19	9	253.83	40.2	254.11	255.50	-31.2	25,252	-0.12%
2018/01/18	7	248.00	50	246.87	248.50	-43	24,628	-0.17%
2018/01/17	1	241.50	11	242.23	242.00	-10	24,080	-0.04%
2018/01/15	1	238.50	4	240.00	240.00	-3	23,596	-0.01%
2018/01/12	4	234.63	1	237.50	237.00	3	23,548	0.01%
2018/01/11	1	233.50	0	0.00	235.00	1	23,580	0.00%
2018/01/10	3	237.83	3	239.50	236.50	0	23,554	0.00%
2018/01/09	1	240.00	2	242.00	242.00	-1	23,454	0.00%
2018/01/08	5.1	241.48	4	242.00	242.00	1.1	23,468	0.00%
2018/01/05	0.1	239.00	4	239.88	240.00	-3.9	23,517	-0.02%
2018/01/04	2	238.75	7	238.71	239.50	-5	23,848	-0.02%
2018/01/03	2	236.75	5	236.50	237.00	-3	24,422	-0.01%
2018/01/02	3	231.33	4	232.25	232.50	-1	24,194	0.00%