台積電 (2330)-統一-南京券商分點個股進出

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
754
漲跌
▲12
漲幅
+1.62%
成交量
30,365張
產業
上市半導體類股
9577人加入追蹤

立即追蹤
本地時間:14:30(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-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京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
2024/04/22	31.5	750.68	4.1	747.23	742.00	27.5	45,451	0.06%
2024/04/19	79.9	756.73	38.2	762.24	750.00	41.8	45,029	0.09%
2024/04/18	3.4	795.17	4.2	806.01	804.00	-0.9	43,123	0.00%
2024/04/17	33.4	800.91	11	798.00	804.00	22.4	42,797	0.05%
2024/04/16	28.7	791.08	12.7	787.48	788.00	16	42,440	0.04%
2024/04/15	14.4	806.34	2	808.01	806.00	12.4	41,990	0.03%
2024/04/12	2.4	819.61	7	823.15	818.00	-4.6	41,638	-0.01%
2024/04/11	3.1	815.00	0.1	819.81	820.00	3	41,415	0.01%
2024/04/10	16.3	814.96	20	816.00	815.00	-3.7	41,251	-0.01%
2024/04/09	21.5	815.71	43.9	810.93	819.00	-22.4	41,412	-0.05%
2024/04/08	8.1	786.73	9	788.11	783.00	-0.9	40,900	0.00%
2024/04/03	11.2	779.67	0.1	781.00	780.00	11.1	40,670	0.03%
2024/04/02	3	787.00	23	786.14	790.00	-20	40,580	-0.05%
2024/04/01	5.6	772.73	2	779.50	770.00	3.6	40,503	0.01%
2024/03/29	22.2	772.69	40	774.00	779.00	-17.8	40,421	-0.04%
2024/03/28	40.2	769.89	20.1	770.01	769.00	20.1	40,274	0.05%
2024/03/27	2.1	779.51	1	780.06	779.00	1	40,132	0.00%
2024/03/26	42.2	787.10	61	784.89	782.00	-18.8	40,235	-0.05%
2024/03/25	1	781.00	21.1	784.62	780.00	-20	40,186	-0.05%
2024/03/22	53.4	779.18	42.1	785.60	785.00	11.3	40,326	0.03%
2024/03/21	37.1	777.24	58.9	776.74	784.00	-21.7	40,250	-0.05%
2024/03/20	54.7	759.01	15	760.67	758.00	39.7	40,390	0.10%
2024/03/19	5.2	759.01	11	761.27	762.00	-5.8	40,358	-0.01%
2024/03/18	13.2	763.74	56.1	759.82	764.00	-42.9	40,239	-0.11%
2024/03/15	25.7	763.14	1	764.00	753.00	24.7	40,003	0.06%
2024/03/14	20.1	780.00	6.4	778.27	784.00	13.7	39,238	0.03%
2024/03/13	2	782.48	44.4	782.96	779.00	-42.4	39,097	-0.11%
2024/03/12	5.3	765.04	4.3	766.86	770.00	1	38,832	0.00%
2024/03/11	98.6	768.31	6.4	769.46	766.00	92.2	38,223	0.24%
2024/03/08	12.2	784.79	49.6	790.80	784.00	-37.4	37,515	-0.10%
2024/03/07	5.4	765.65	61.5	760.13	760.00	-56	36,513	-0.15%
2024/03/06	54	727.29	74.2	735.38	735.00	-20.2	35,786	-0.06%
2024/03/05	1.1	730.96	31.2	734.72	730.00	-30.1	35,845	-0.08%
2024/03/04	43.8	715.67	213.3	714.87	725.00	-169.4	35,187	-0.48%	大賣/鉅額交易
2024/03/01	28.2	691.21	10.1	690.02	689.00	18.1	34,147	0.05%
2024/02/29	21	692.00	11	694.45	690.00	10	34,066	0.03%
2024/02/27	30	696.67	28	697.75	698.00	2	33,328	0.01%
2024/02/26	30.1	698.00	19	698.52	698.00	11.1	33,020	0.03%
2024/02/23	54.1	698.74	53.1	699.47	697.00	1	32,906	0.00%
2024/02/22	41.2	690.76	94.2	693.50	692.00	-53	32,731	-0.16%
2024/02/21	45.2	678.09	0	682.00	681.00	45.2	32,546	0.14%
2024/02/20	22.4	683.04	4.5	686.17	687.00	17.9	32,404	0.06%
2024/02/19	33	676.30	32.3	678.82	678.00	0.7	32,373	0.00%
2024/02/16	21.2	685.26	4.1	688.55	683.00	17.1	32,637	0.05%
2024/02/15	19.1	695.89	98.2	699.42	697.00	-79.1	32,260	-0.25%
2024/02/05	2.1	640.55	15.3	644.79	646.00	-13.3	31,111	-0.04%
2024/02/02	1.1	630.00	4	632.49	635.00	-2.9	30,594	-0.01%
2024/02/01	23.1	621.31	17.7	624.09	628.00	5.4	30,374	0.02%
2024/01/31	12.3	631.01	4.4	629.18	628.00	7.9	29,881	0.03%
2024/01/30	11.1	643.80	14.2	645.36	642.00	-3	29,440	-0.01%
2024/01/29	0	644.03	22.4	647.00	648.00	-22.4	29,324	-0.08%
2024/01/26	15	643.34	33	643.45	644.00	-18	29,119	-0.06%
2024/01/25	11	640.00	78	638.42	642.00	-67	28,924	-0.23%
2024/01/24	10.1	627.01	4.6	628.11	627.00	5.5	28,285	0.02%
2024/01/23	12	626.16	15	626.82	628.00	-3	28,269	-0.01%
2024/01/22	2.1	624.52	24.6	628.63	626.00	-22.5	27,943	-0.08%
2024/01/19	5.1	620.55	141.8	620.87	626.00	-136.8	27,121	-0.50%	大賣/鉅額交易
2024/01/18	3	586.33	11.4	588.14	588.00	-8.4	24,908	-0.03%
2024/01/17	0	581.00	2	581.00	581.00	-2	24,732	-0.01%
2024/01/16	4	580.25	0.2	581.00	580.00	3.8	24,272	0.02%
2024/01/15	2	585.52	5.1	589.96	586.00	-3.1	24,197	-0.01%
2024/01/12	0	583.00	0.1	583.94	584.00	-0.1	24,611	0.00%
2024/01/11	1	584.00	13.7	588.20	586.00	-12.7	24,717	-0.05%
2024/01/10	0	583.11	6	584.50	584.00	-6	24,757	-0.02%
2024/01/09	1	585.00	6.8	586.00	586.00	-5.8	24,846	-0.02%
2024/01/08	0	579.00	9.5	582.96	583.00	-9.5	24,802	-0.04%
2024/01/05	1.5	576.02	0	577.00	576.00	1.5	25,025	0.01%
2024/01/04	1	580.00	1	579.00	580.00	0	25,291	0.00%
2024/01/03	31.2	580.20	0	582.00	578.00	31.1	25,813	0.12%
2024/01/02	11.3	589.92	8	590.63	593.00	3.3	25,450	0.01%
2023/12/29	0	0.00	6.4	592.46	593.00	-6.4	25,432	-0.03%
2023/12/28	3.2	591.58	10.1	592.09	593.00	-6.9	25,597	-0.03%
2023/12/27	0	0.00	40.7	589.50	592.00	-40.7	25,414	-0.16%
2023/12/26	0	0.00	15.3	585.13	586.00	-15.3	25,282	-0.06%
2023/12/25	1	583.98	1	581.00	581.00	0	25,343	0.00%
2023/12/22	0.7	579.00	10	579.90	582.00	-9.3	25,464	-0.04%
2023/12/21	10.4	576.50	1	577.00	577.00	9.4	25,591	0.04%
2023/12/20	0	0.00	1.7	585.60	585.00	-1.7	25,461	-0.01%
2023/12/19	0.1	582.00	2.4	585.58	585.00	-2.3	25,310	-0.01%
2023/12/18	0	579.00	11.1	580.18	585.00	-11.1	25,370	-0.04%
2023/12/15	0.1	583.00	18.4	584.97	585.00	-18.3	25,345	-0.07%
2023/12/14	1.1	579.82	29.2	581.33	582.00	-28.1	24,755	-0.11%
2023/12/13	16.2	576.01	0	0.00	577.00	16.2	24,710	0.07%
2023/12/12	0.2	577.00	25	579.64	578.00	-24.8	25,035	-0.10%
2023/12/11	1	574.00	1.2	573.00	574.00	-0.2	24,831	0.00%
2023/12/08	1	571.01	20.1	575.40	570.00	-19.1	24,645	-0.08%
2023/12/07	1.1	566.11	2	571.50	566.00	-0.9	24,353	0.00%
2023/12/06	0	0.00	1	574.00	570.00	-1	24,250	0.00%
2023/12/05	18.2	568.01	1	569.00	570.00	17.2	24,146	0.07%
2023/12/04	10.2	572.41	1	573.00	574.00	9.2	24,120	0.04%
2023/12/01	0.1	577.24	2	579.00	579.00	-1.9	23,907	-0.01%
2023/11/30	10.1	571.21	2	576.50	577.00	8.1	23,643	0.03%
2023/11/29	2.1	573.95	0	0.00	574.00	2.1	23,015	0.01%
2023/11/28	6.3	569.22	2	575.00	575.00	4.3	22,828	0.02%
2023/11/27	3	569.67	0	0.00	568.00	3	23,063	0.01%
2023/11/24	1	575.01	0	0.00	575.00	1	23,006	0.00%
2023/11/23	0.1	576.00	1	577.00	578.00	-0.9	23,014	0.00%
2023/11/22	9.8	575.63	3	576.67	577.00	6.8	22,923	0.03%
2023/11/21	0	0.00	21.4	584.01	585.00	-21.4	22,959	-0.09%
2023/11/20	0.1	575.06	16	575.13	577.00	-16	22,748	-0.07%
2023/11/17	1.1	581.82	2.1	580.10	580.00	-1	22,725	0.00%
2023/11/16	0	579.13	5.2	580.42	583.00	-5.2	22,602	-0.02%
2023/11/15	13	580.08	43.7	580.16	581.00	-30.7	22,408	-0.14%
2023/11/14	6.1	574.94	25.9	573.79	572.00	-19.8	21,864	-0.09%
2023/11/13	40	572.13	6.8	572.95	571.00	33.2	21,885	0.15%
2023/11/10	0	0.00	10.1	555.22	557.00	-10.1	21,625	-0.05%
2023/11/09	2	556.50	5	555.60	557.00	-3	21,644	-0.01%
2023/11/08	6	555.00	5.8	555.90	556.00	0.3	21,773	0.00%
2023/11/07	0.2	552.00	101.5	551.53	555.00	-101.3	21,811	-0.46%	大賣/鉅額交易
2023/11/06	101	554.01	105.6	554.99	550.00	-4.6	21,863	-0.02%	大買/大賣/
2023/11/03	3.1	548.00	5.1	547.37	549.00	-2	21,616	-0.01%
2023/11/02	6	542.83	44.4	542.39	547.00	-38.4	21,676	-0.18%
2023/11/01	18.1	529.34	0	532.00	528.00	18.1	21,426	0.08%
2023/10/31	15.6	529.92	0	0.00	529.00	15.6	21,637	0.07%
2023/10/30	130.2	532.02	20.2	531.01	532.00	110	21,635	0.51%	大買/鉅額交易
2023/10/27	8.2	533.63	0	535.00	533.00	8.2	21,549	0.04%
2023/10/26	32.6	530.63	0.1	533.00	531.00	32.5	21,691	0.15%
2023/10/25	1	546.00	3	550.00	544.00	-2	21,530	-0.01%
2023/10/24	3.4	541.39	0.1	545.00	544.00	3.4	21,458	0.02%
2023/10/23	4.3	545.02	0	0.00	544.00	4.3	21,430	0.02%
2023/10/20	3.1	549.58	45.1	552.75	556.00	-42	21,377	-0.20%
2023/10/19	6	546.82	9.5	547.00	546.00	-3.5	21,032	-0.02%
2023/10/18	15.4	542.97	1	546.00	540.00	14.4	21,428	0.07%
2023/10/17	1	550.00	2	550.50	551.00	-1	21,240	0.00%
2023/10/16	3	544.00	1.2	544.00	545.00	1.8	21,309	0.01%
2023/10/13	2	550.50	7.1	551.52	553.00	-5.1	21,326	-0.02%
2023/10/12	1	547.97	32.4	547.37	550.00	-31.3	21,037	-0.15%
2023/10/11	0	540.00	11.3	542.61	544.00	-11.3	20,854	-0.05%
2023/10/06	14.2	531.92	6.2	531.99	532.00	8	20,500	0.04%
2023/10/05	5.1	525.40	1	527.00	528.00	4.1	20,505	0.02%
2023/10/04	8.3	520.28	0.1	522.00	520.00	8.2	20,386	0.04%
2023/10/03	5	529.00	0.1	530.00	529.00	4.9	20,221	0.02%
2023/10/02	0	0.00	11.7	531.27	533.00	-11.7	20,293	-0.06%
2023/09/28	8.1	521.52	1.1	524.00	523.00	7	20,345	0.03%
2023/09/27	1.1	517.28	1	517.00	522.00	0.1	20,265	0.00%
2023/09/26	11.9	520.77	0.1	521.00	519.00	11.8	20,271	0.06%
2023/09/25	12.5	523.39	4	525.75	525.00	8.5	20,079	0.04%
2023/09/22	16.2	523.03	2	523.00	522.00	14.2	20,171	0.07%
2023/09/21	38.3	528.52	0	529.00	527.00	38.2	19,970	0.19%
2023/09/20	15.8	536.31	1	537.00	535.00	14.8	19,742	0.07%
2023/09/19	23.2	538.96	2	539.00	538.00	21.2	19,690	0.11%
2023/09/18	13.6	542.66	3	545.33	540.00	10.6	19,827	0.05%
2023/09/15	5	549.80	3.1	557.71	558.00	1.9	19,578	0.01%
2023/09/14	3.2	546.88	6.3	549.08	550.00	-3.1	19,139	-0.02%
2023/09/13	5.1	542.87	2	547.00	541.00	3.1	19,092	0.02%
2023/09/12	4.3	537.98	0.4	542.78	544.00	3.9	19,458	0.02%
2023/09/11	30.3	538.43	8.1	536.77	536.00	22.2	19,647	0.11%
2023/09/08	8.8	536.80	0	0.00	539.00	8.8	19,796	0.04%
2023/09/07	16.8	545.12	1	546.00	542.00	15.8	20,476	0.08%
2023/09/06	1.1	551.29	0	0.00	550.00	1.1	20,571	0.01%
2023/09/05	12.1	551.17	0	0.00	552.00	12.1	20,653	0.06%
2023/09/04	0	0.00	3.2	555.27	557.00	-3.2	20,834	-0.02%
2023/09/01	1	548.02	0	0.00	548.00	1	21,135	0.00%
2023/08/31	4.3	551.75	0	0.00	549.00	4.3	21,244	0.02%
2023/08/30	2	555.00	2	558.50	555.00	0	20,850	0.00%
2023/08/29	0	0.00	2.1	550.43	552.00	-2.1	21,101	-0.01%
2023/08/28	1	552.00	0	552.00	549.00	1	21,334	0.00%
2023/08/25	11.7	548.58	0	0.00	546.00	11.7	22,536	0.05%
2023/08/24	2	561.50	18.6	562.34	564.00	-16.6	22,803	-0.07%
2023/08/23	6.3	549.36	6	550.49	552.00	0.2	23,325	0.00%
2023/08/22	0.1	542.00	1	541.00	541.00	-1	24,576	0.00%
2023/08/21	2.4	536.03	0	0.00	537.00	2.4	25,396	0.01%
2023/08/18	14.1	540.25	0	0.00	539.00	14.1	25,437	0.06%
2023/08/17	0	539.50	3	545.00	544.00	-3	25,471	-0.01%
2023/08/16	4.2	536.84	4	541.00	542.00	0.2	25,376	0.00%
2023/08/15	1.1	541.16	0	0.00	542.00	1.1	25,440	0.00%
2023/08/14	8.5	540.06	1.1	539.09	541.00	7.4	25,923	0.03%
2023/08/11	4.4	548.89	4	550.00	546.00	0.4	26,265	0.00%
2023/08/10	1.1	551.05	0.1	553.00	551.00	1	26,324	0.00%
2023/08/09	1.3	554.85	0	0.00	554.00	1.3	26,248	0.00%
2023/08/08	11.2	553.30	0	0.00	552.00	11.2	26,315	0.04%
2023/08/07	1	559.97	0.7	560.00	558.00	0.3	26,222	0.00%
2023/08/04	8.7	555.53	1	555.00	554.00	7.7	26,296	0.03%
2023/08/02	9.2	560.03	1	564.00	561.00	8.2	26,129	0.03%
2023/08/01	0	567.43	3	565.67	567.00	-3	25,890	-0.01%
2023/07/31	0.1	563.13	0	0.00	565.00	0.1	25,744	0.00%
2023/07/28	2.4	566.48	1.1	570.00	567.00	1.3	25,560	0.00%
2023/07/27	1.1	568.91	3.1	569.00	569.00	-2	25,440	-0.01%
2023/07/26	3.1	566.06	1.1	567.00	566.00	2	25,492	0.01%
2023/07/25	2	565.50	2.3	568.00	569.00	-0.3	25,684	0.00%
2023/07/24	7.4	558.78	2	560.55	558.00	5.4	25,850	0.02%
2023/07/21	15.9	559.83	25.2	560.97	560.00	-9.3	25,950	-0.04%
2023/07/20	3.1	579.07	2	583.00	579.00	1.1	25,786	0.00%
2023/07/19	2	582.00	22	583.59	581.00	-20	25,816	-0.08%
2023/07/18	5.2	582.23	32	583.78	581.00	-26.8	25,858	-0.10%
2023/07/17	3	588.00	1	588.00	591.00	2	25,796	0.01%
2023/07/14	14.5	589.13	18.4	590.31	591.00	-3.8	25,918	-0.01%
2023/07/13	1.3	585.92	12.7	586.79	585.00	-11.5	25,786	-0.04%
2023/07/12	0	0.00	12	574.83	578.00	-12	25,606	-0.05%
2023/07/11	0	0.00	3.3	574.28	577.00	-3.3	25,648	-0.01%
2023/07/10	4.4	565.49	0	0.00	565.00	4.4	25,775	0.02%
2023/07/07	8	566.13	0.2	566.02	565.00	7.8	25,865	0.03%
2023/07/06	14.1	569.50	1.5	569.41	565.00	12.5	25,930	0.05%
2023/07/05	6.3	583.76	3	586.00	582.00	3.3	25,578	0.01%
2023/07/04	4	583.50	3.1	582.29	585.00	0.9	25,472	0.00%
2023/07/03	6	577.83	1	578.00	579.00	5	25,609	0.02%
2023/06/30	11.2	568.60	0	0.00	576.00	11.2	25,755	0.04%
2023/06/29	0	574.00	1	572.00	573.00	-1	25,697	0.00%
2023/06/28	1.1	572.91	1.1	576.81	574.00	0.1	25,703	0.00%
2023/06/27	6	572.17	0	0.00	572.00	6	25,687	0.02%
2023/06/26	4.1	575.97	0.1	576.00	574.00	4.1	25,597	0.02%
2023/06/21	2	579.49	4.1	582.21	581.00	-2	25,510	-0.01%
2023/06/20	1	580.01	1.5	581.00	583.00	-0.5	25,594	0.00%
2023/06/19	1.5	582.33	0.5	583.00	583.00	1	26,029	0.00%
2023/06/16	5.3	584.82	2	585.50	589.00	3.3	26,095	0.01%
2023/06/15	1.4	590.40	2.1	589.52	591.00	-0.7	25,657	0.00%
2023/06/14	4.2	588.25	1.1	588.05	590.00	3.1	25,753	0.01%
2023/06/13	3.6	591.92	45.5	590.68	593.00	-41.9	25,726	-0.16%
2023/06/12	2.1	573.48	19.4	573.30	574.00	-17.3	25,178	-0.07%
2023/06/09	10.6	564.76	16.1	564.99	565.00	-5.4	25,079	-0.02%
2023/06/08	5	561.21	1.1	567.85	559.00	4	25,120	0.02%
2023/06/07	1	567.00	19.2	566.52	568.00	-18.2	25,136	-0.07%
2023/06/06	1.3	558.80	8.1	560.99	560.00	-6.8	25,036	-0.03%
2023/06/05	9.1	557.23	1	556.00	555.00	8.1	25,107	0.03%
2023/06/02	1	562.00	10.6	559.71	562.00	-9.6	25,241	-0.04%
2023/06/01	6.4	550.85	5.3	551.38	551.00	1.1	25,103	0.00%
2023/05/31	12.3	556.51	5	557.13	558.00	7.3	25,083	0.03%
2023/05/30	22.2	565.67	37.8	563.58	566.00	-15.7	24,007	-0.07%
2023/05/29	11.1	567.97	28.5	569.42	568.00	-17.4	23,997	-0.07%
2023/05/26	18.1	566.22	49	565.65	566.00	-31	23,782	-0.13%
2023/05/25	1	541.97	40.4	540.86	543.00	-39.4	22,609	-0.17%
2023/05/24	4	525.25	0	0.00	525.00	4	21,955	0.02%
2023/05/23	0	527.00	2	529.00	530.00	-2	21,862	-0.01%
2023/05/22	0	0.00	7	529.43	531.00	-7	21,870	-0.03%
2023/05/19	1	530.00	35.9	534.45	532.00	-34.9	22,050	-0.16%
2023/05/18	2	530.00	12.3	531.41	530.00	-10.3	22,015	-0.05%
2023/05/17	0	510.00	20	514.66	519.00	-20	22,326	-0.09%
2023/05/16	1	506.00	9.2	505.01	505.00	-8.2	22,000	-0.04%
2023/05/15	0	497.47	2	498.00	495.50	-2	22,027	-0.01%
2023/05/12	5.1	500.00	1.6	503.87	496.00	3.5	22,278	0.02%
2023/05/11	5.1	500.00	1.6	503.87	499.00	3.5	22,285	0.02%
2023/05/10	5.2	501.04	3	503.67	503.00	2.2	22,646	0.01%
2023/05/09	0	0.00	7.1	509.94	510.00	-7.1	22,723	-0.03%
2023/05/08	1	506.00	2	506.00	504.00	-1	22,966	0.00%
2023/05/05	1.1	500.00	1	499.52	500.00	0.1	23,305	0.00%
2023/05/04	1.1	497.18	0.1	499.00	498.00	1.1	23,897	0.00%
2023/05/03	6.2	496.94	0	0.00	496.00	6.2	24,239	0.03%
2023/05/02	1.1	500.00	0.2	501.50	501.00	0.9	25,256	0.00%
2023/04/28	7.4	499.03	3.2	500.98	502.00	4.2	27,073	0.02%
2023/04/27	2.5	492.56	0.6	493.58	493.50	1.9	27,121	0.01%
2023/04/26	7.5	492.32	2.3	494.82	491.50	5.2	27,201	0.02%
2023/04/25	6.5	500.83	6.6	502.07	498.00	-0.1	27,974	0.00%
2023/04/24	1.2	506.30	0.5	508.00	507.00	0.7	27,708	0.00%
2023/04/21	2.1	512.76	5.5	517.00	511.00	-3.4	27,776	-0.01%
2023/04/20	4	511.75	5.6	513.38	513.00	-1.6	27,903	-0.01%
2023/04/19	5.4	511.07	2.1	511.53	510.00	3.3	28,393	0.01%
2023/04/18	2	515.02	3	516.00	515.00	-1	28,390	0.00%
2023/04/17	0.1	516.00	2.6	518.81	520.00	-2.5	28,529	-0.01%
2023/04/14	3	517.00	29.1	516.90	516.00	-26.1	28,605	-0.09%
2023/04/13	11.5	513.46	47.2	512.16	510.00	-35.7	28,552	-0.13%
2023/04/12	3.8	518.50	6.1	519.02	520.00	-2.3	28,488	-0.01%
2023/04/11	6.3	525.01	0	0.00	524.00	6.3	28,475	0.02%
2023/04/10	5	529.00	3	531.00	529.00	2	28,640	0.01%
2023/04/07	0	0.00	1	533.00	531.00	-1	28,687	0.00%
2023/04/06	2	528.50	2	530.00	530.00	0	28,691	0.00%
2023/03/31	0	535.00	1.1	535.86	533.00	-1	28,682	0.00%
2023/03/30	2.1	533.53	1	535.92	535.00	1.1	28,524	0.00%
2023/03/29	1	528.00	3	529.32	530.00	-2	28,807	-0.01%
2023/03/28	9.1	525.23	1.3	525.23	525.00	7.8	29,037	0.03%
2023/03/27	1.1	532.07	0	0.00	531.00	1.1	29,101	0.00%
2023/03/24	1	536.99	6.3	536.05	539.00	-5.3	29,626	-0.02%
2023/03/23	0.2	530.00	12.7	537.02	538.00	-12.5	29,664	-0.04%
2023/03/22	0	527.67	39.9	530.02	533.00	-39.8	29,729	-0.13%
2023/03/21	2	515.00	0	0.00	517.00	2	29,578	0.01%
2023/03/20	3.1	515.83	0.2	512.30	512.00	3	29,623	0.01%
2023/03/17	6	514.33	10	517.00	518.00	-4	29,857	-0.01%
2023/03/16	11	505.46	0.1	507.00	505.00	10.9	29,759	0.04%
2023/03/15	4.1	512.43	0.1	511.00	511.00	4.1	30,002	0.01%
2023/03/14	8.5	511.62	0	512.00	510.00	8.4	30,291	0.03%
2023/03/13	2.1	512.94	1.1	515.76	516.00	1	30,423	0.00%
2023/03/10	16.4	513.31	2.4	513.25	513.00	14	30,537	0.05%
2023/03/09	2	523.50	2.1	524.48	522.00	-0.1	30,832	0.00%
2023/03/08	1.2	520.08	1	519.99	521.00	0.2	31,424	0.00%
2023/03/07	5.2	519.16	1	526.00	524.00	4.2	31,652	0.01%
2023/03/06	1	520.00	7.1	522.83	521.00	-6.1	31,886	-0.02%
2023/03/03	1.2	518.00	1	524.00	516.00	0.2	32,186	0.00%
2023/03/02	2.1	517.54	2.2	518.56	519.00	-0.2	32,254	0.00%
2023/03/01	3.5	508.10	8.4	517.74	522.00	-4.9	32,536	-0.02%
2023/02/24	1.7	513.97	3	522.66	511.00	-1.3	32,498	0.00%
2023/02/23	2	516.03	2.3	519.30	518.00	-0.3	32,298	0.00%
2023/02/22	13.4	506.96	0	509.00	507.00	13.4	32,473	0.04%
2023/02/21	7.4	513.23	7	513.71	516.00	0.4	32,815	0.00%
2023/02/20	5.2	515.31	1.4	514.00	517.00	3.8	34,018	0.01%
2023/02/17	19.7	519.28	1.1	518.00	518.00	18.6	35,571	0.05%
2023/02/16	5.1	528.17	6	529.33	528.00	-1	36,136	0.00%
2023/02/15	14	525.91	1.5	526.24	525.00	12.5	36,969	0.03%
2023/02/14	1.1	544.91	16.3	544.62	545.00	-15.2	36,474	-0.04%
2023/02/13	0.1	540.00	1.1	542.65	541.00	-1.1	36,980	0.00%
2023/02/10	1	543.00	16.3	543.78	545.00	-15.3	37,131	-0.04%
2023/02/09	10.3	539.88	5.1	539.59	540.00	5.2	37,247	0.01%
2023/02/08	0	536.00	25.7	536.80	540.00	-25.7	37,407	-0.07%
2023/02/07	15.2	523.95	1.1	524.00	523.00	14.1	37,484	0.04%
2023/02/06	27.4	529.30	12	529.58	526.00	15.4	37,468	0.04%
2023/02/03	1.1	537.80	15.9	540.39	542.00	-14.8	37,646	-0.04%
2023/02/02	0.1	538.00	34.4	539.39	540.00	-34.4	37,759	-0.09%
2023/02/01	15	525.20	3.2	529.50	530.00	11.8	37,711	0.03%
2023/01/31	21.1	528.64	3.3	528.95	522.00	17.8	37,910	0.05%
2023/01/30	2.2	536.93	82.2	538.65	543.00	-80	37,683	-0.21%
2023/01/17	22.1	501.19	17.8	501.66	503.00	4.3	36,883	0.01%
2023/01/16	4	504.50	15.3	504.85	505.00	-11.3	37,198	-0.03%
2023/01/13	157	500.87	61.4	503.53	500.00	95.6	37,224	0.26%	大買/
2023/01/12	20.2	487.48	15.2	487.18	486.50	5	36,813	0.01%
2023/01/11	13.1	483.61	9.5	483.55	484.50	3.5	37,236	0.01%
2023/01/10	1.2	484.06	32.1	484.53	486.00	-31	37,553	-0.08%
2023/01/09	1.3	477.61	13.1	474.45	481.00	-11.7	37,698	-0.03%
2023/01/06	25.1	458.36	0.1	458.50	458.50	25	37,829	0.07%
2023/01/05	0	0.00	3.2	457.16	458.50	-3.2	38,114	-0.01%
2023/01/04	1	450.55	2	453.00	449.50	-1	38,613	0.00%
2023/01/03	5.1	447.13	5	451.61	453.00	0	39,888	0.00%
2022/12/30	1	454.82	11.1	452.95	448.50	-10.1	40,170	-0.03%
2022/12/29	15.3	447.85	3	445.33	446.00	12.3	40,314	0.03%
2022/12/28	13	448.59	17	449.68	451.00	-4.1	40,705	-0.01%
2022/12/27	1	459.00	1	461.00	457.00	0	40,835	0.00%
2022/12/26	8.4	456.28	2	456.25	456.50	6.4	41,264	0.02%
2022/12/23	13.7	456.36	2	455.75	455.00	11.7	41,920	0.03%
2022/12/22	5.1	466.78	7.2	467.70	468.00	-2	42,189	0.00%
2022/12/21	7.3	460.12	3	460.35	459.00	4.3	42,527	0.01%
2022/12/20	7.6	461.52	5.5	458.73	457.50	2.1	42,340	0.01%
2022/12/19	8.2	466.66	7.2	467.14	466.50	1.1	42,359	0.00%
2022/12/16	17.6	467.84	2	471.00	471.00	15.6	42,503	0.04%
2022/12/15	1	477.50	9.1	478.90	480.50	-8.1	42,205	-0.02%
2022/12/14	2	476.51	4	478.00	480.50	-2	42,204	0.00%
2022/12/13	14.4	473.81	2	472.75	471.50	12.4	42,024	0.03%
2022/12/12	5.5	475.37	2	475.75	475.00	3.5	41,755	0.01%
2022/12/09	6.2	478.94	4	481.75	481.50	2.1	42,057	0.01%
2022/12/08	15.4	471.06	4	471.75	471.50	11.3	42,010	0.03%
2022/12/07	13.5	479.69	5	477.60	475.00	8.5	41,933	0.02%
2022/12/06	9.6	485.07	1.2	483.41	478.00	8.5	41,599	0.02%
2022/12/05	5.5	493.89	11	494.18	489.00	-5.5	41,283	-0.01%
2022/12/02	8.6	493.28	0.1	494.91	492.50	8.5	41,276	0.02%
2022/12/01	1.1	502.82	14.1	505.39	498.50	-13.1	41,382	-0.03%
2022/11/30	6	486.17	2	487.00	490.00	4	40,964	0.01%
2022/11/29	3.3	478.11	2.5	482.23	487.00	0.8	40,277	0.00%
2022/11/28	20.8	485.83	2.1	486.19	480.50	18.7	40,140	0.05%
2022/11/25	1.3	495.24	10	496.45	498.00	-8.7	40,144	-0.02%
2022/11/24	2.2	494.46	8.2	493.71	496.00	-6	40,134	-0.01%
2022/11/23	3	491.51	3.2	491.96	492.00	-0.2	40,081	0.00%
2022/11/22	13.2	487.52	10.6	485.79	491.00	2.6	39,966	0.01%
2022/11/21	7.3	486.67	35.1	485.56	482.00	-27.8	39,560	-0.07%
2022/11/18	18.1	488.90	5.1	491.26	487.00	13	39,221	0.03%
2022/11/17	13.4	479.10	5.9	482.27	485.00	7.4	38,864	0.02%
2022/11/16	14.4	489.71	17.9	486.68	487.00	-3.5	38,432	-0.01%
2022/11/15	19.8	475.00	49	476.42	480.00	-29.2	37,352	-0.08%
2022/11/14	1.1	444.15	16.1	446.40	445.00	-15.1	35,699	-0.04%
2022/11/11	51.1	439.21	36.7	439.48	441.50	14.4	34,964	0.04%
2022/11/10	7.1	408.28	6	408.17	407.50	1.1	34,084	0.00%
2022/11/09	55	413.85	77.8	412.74	417.00	-22.8	33,896	-0.07%
2022/11/08	28.1	398.66	35.2	397.60	399.00	-7.1	33,380	-0.02%
2022/11/07	7.3	391.40	11.4	390.55	390.00	-4	33,175	-0.01%
2022/11/04	2.2	381.83	1	381.00	382.00	1.2	32,981	0.00%
2022/11/03	38.6	385.13	1.2	386.58	384.00	37.4	32,855	0.11%
2022/11/02	0.2	392.50	0.2	393.71	395.00	0	32,546	0.00%
2022/11/01	1	389.99	3	388.85	391.50	-2	32,493	-0.01%
2022/10/31	22.5	387.88	8.1	387.16	390.00	14.4	32,349	0.04%
2022/10/28	10.6	378.79	48	379.59	379.50	-37.4	32,143	-0.12%
2022/10/27	9.2	385.80	12.1	385.92	385.50	-2.9	31,934	-0.01%
2022/10/26	5.5	375.03	12.5	375.75	376.00	-6.9	31,837	-0.02%
2022/10/25	73.5	375.97	10	375.30	371.00	63.5	31,259	0.20%
2022/10/24	27.7	390.31	16	387.88	387.00	11.7	30,471	0.04%
2022/10/21	2.8	394.59	3	392.83	389.50	-0.2	30,258	0.00%
2022/10/20	18	388.82	11	389.77	397.50	7	29,946	0.02%
2022/10/19	12.3	398.16	2.3	400.89	395.50	10	29,365	0.03%
2022/10/18	3.1	401.85	2.4	403.91	407.00	0.8	28,847	0.00%
2022/10/17	13	398.06	2.7	399.21	397.00	10.4	28,600	0.04%
2022/10/14	4.6	412.90	10.7	414.10	412.00	-6.1	28,282	-0.02%
2022/10/13	16.5	398.53	27.4	400.54	395.00	-10.8	27,964	-0.04%
2022/10/12	49	398.34	5	398.20	397.50	44	27,663	0.16%
2022/10/11	47.2	406.26	34	409.46	401.50	13.2	27,423	0.05%
2022/10/07	3.4	439.82	3	442.00	438.00	0.4	26,691	0.00%
2022/10/06	1.1	449.02	3.2	450.46	451.00	-2	26,693	-0.01%
2022/10/05	2.1	444.69	14.1	446.61	445.00	-11.9	26,921	-0.04%
2022/10/04	5.4	429.55	4.3	429.41	429.00	1.2	26,530	0.00%
2022/10/03	38.2	420.98	3	418.33	417.00	35.2	26,223	0.13%
2022/09/30	12.6	424.57	2	425.75	422.00	10.6	26,254	0.04%
2022/09/29	15.9	437.46	3	440.15	435.00	12.9	26,253	0.05%
2022/09/28	8.4	441.07	12.1	439.33	438.00	-3.7	26,244	-0.01%
2022/09/27	3.4	448.63	1	448.50	448.00	2.4	26,506	0.01%
2022/09/26	9.8	446.85	4.1	446.56	446.50	5.6	26,962	0.02%
2022/09/23	21.8	457.54	1	455.00	455.00	20.8	27,451	0.08%
2022/09/22	22.7	462.87	9	464.50	464.50	13.7	27,727	0.05%
2022/09/21	2.1	472.06	0	0.00	471.00	2.1	27,741	0.01%
2022/09/20	2.1	472.31	3.6	472.13	476.50	-1.5	27,593	-0.01%
2022/09/19	6.7	470.90	3	469.17	467.00	3.7	27,894	0.01%
2022/09/16	9.2	470.30	1.3	470.19	472.00	7.9	28,073	0.03%
2022/09/15	13.2	477.11	0	0.00	476.50	13.2	28,147	0.05%
2022/09/14	17.3	480.06	2	480.50	480.00	15.3	28,278	0.05%
2022/09/13	0.1	493.83	6.6	493.60	493.00	-6.6	28,455	-0.02%
2022/09/12	0.5	488.71	6.9	488.60	486.50	-6.3	28,749	-0.02%
2022/09/08	5.4	473.86	0	0.00	475.00	5.4	29,113	0.02%
2022/09/07	9.2	474.82	2	475.75	472.50	7.2	29,096	0.02%
2022/09/06	0.1	489.39	0	0.00	489.00	0.1	29,112	0.00%
2022/09/05	7.1	485.74	2	487.00	486.00	5.1	29,439	0.02%
2022/09/02	55.6	485.45	5	485.20	485.00	50.6	29,720	0.17%
2022/09/01	14.9	492.44	3	493.17	490.50	11.9	29,578	0.04%
2022/08/31	6.3	498.09	3	495.33	505.00	3.3	29,198	0.01%
2022/08/30	11.5	497.12	0	0.00	496.00	11.5	28,856	0.04%
2022/08/29	10.6	497.44	8.4	498.59	498.50	2.2	28,778	0.01%
2022/08/26	41	513.90	8.1	513.74	512.00	32.9	28,629	0.11%
2022/08/25	1	508.91	1	509.00	508.00	0	28,769	0.00%
2022/08/24	2.2	504.14	0	0.00	503.00	2.2	29,098	0.01%
2022/08/23	4.3	503.82	0.2	505.00	504.00	4.2	30,061	0.01%
2022/08/22	3.1	510.37	1	513.00	510.00	2.1	30,315	0.01%
2022/08/19	2	520.49	0.6	520.00	519.00	1.5	30,432	0.00%
2022/08/18	1.1	520.00	2	520.00	520.00	-0.9	30,670	0.00%
2022/08/17	0	523.98	38.5	525.44	527.00	-38.4	30,742	-0.12%
2022/08/16	1	524.00	3	525.00	525.00	-2	30,586	-0.01%
2022/08/15	74	523.77	5.3	521.10	523.00	68.7	30,524	0.23%
2022/08/12	0	514.31	4.5	516.40	517.00	-4.4	30,547	-0.01%
2022/08/11	2.1	511.52	20.2	513.63	514.00	-18.1	30,704	-0.06%
2022/08/10	24	500.42	1.1	502.09	500.00	22.9	30,818	0.07%
2022/08/09	1.4	506.09	1.2	505.83	510.00	0.2	30,879	0.00%
2022/08/08	2.1	511.07	3	512.00	512.00	-0.9	30,879	0.00%
2022/08/05	1.2	512.19	39.9	514.27	516.00	-38.7	31,041	-0.12%
2022/08/04	7	498.29	6	499.33	500.00	1	31,033	0.00%
2022/08/03	6.5	495.39	4	496.75	501.00	2.5	31,051	0.01%
2022/08/02	10.4	491.23	4	490.25	492.00	6.4	31,285	0.02%
2022/08/01	7.2	503.14	3.3	503.35	504.00	3.9	31,013	0.01%
2022/07/29	6	506.50	5	508.80	509.00	1	31,151	0.00%
2022/07/28	1	500.16	10.3	505.38	501.00	-9.2	31,006	-0.03%
2022/07/27	11	494.45	5	499.30	502.00	6	30,718	0.02%
2022/07/26	4.2	493.07	6	492.75	495.00	-1.8	30,869	-0.01%
2022/07/25	2.1	500.00	2.1	500.98	499.50	0	31,179	0.00%
2022/07/22	8	502.37	6.1	503.17	503.00	2	31,681	0.01%
2022/07/21	3	496.16	10	498.10	501.00	-7	32,190	-0.02%
2022/07/20	9.8	496.44	8.2	496.85	495.00	1.5	32,415	0.00%
2022/07/19	1.2	489.14	1.2	490.33	491.00	0	32,545	0.00%
2022/07/18	3.5	490.68	2.2	494.01	495.50	1.4	32,701	0.00%
2022/07/15	25.4	482.86	24.5	486.34	492.50	0.8	32,356	0.00%
2022/07/14	9.5	472.84	6.2	471.23	475.00	3.4	31,952	0.01%
2022/07/13	6	471.00	17.3	468.29	470.50	-11.3	31,697	-0.04%
2022/07/12	4.2	452.54	6.1	452.35	449.50	-1.9	31,226	-0.01%
2022/07/11	4	464.26	4	466.00	462.00	0	31,311	0.00%
2022/07/08	6.1	465.33	8.4	465.74	467.00	-2.2	31,263	-0.01%
2022/07/07	2.1	447.94	20.5	446.35	457.50	-18.4	31,229	-0.06%
2022/07/06	6.6	441.76	5.1	441.01	435.50	1.6	30,937	0.01%
2022/07/05	11.5	439.37	11.4	439.54	446.00	0.1	30,873	0.00%
2022/07/04	11.6	444.98	7.3	443.15	440.00	4.2	30,506	0.01%
2022/07/01	37.3	459.36	17.1	458.35	453.50	20.2	30,347	0.07%
2022/06/30	50.3	480.43	10	479.20	476.00	40.3	29,946	0.13%
2022/06/29	3.3	493.70	2	493.50	491.00	1.3	29,671	0.00%
2022/06/28	3.1	497.67	0	0.00	497.50	3.1	29,540	0.01%
2022/06/27	0.2	502.93	32	501.69	498.50	-31.9	29,972	-0.11%
2022/06/24	3.4	487.26	13	489.69	486.50	-9.6	29,589	-0.03%
2022/06/23	28.3	487.47	19.7	487.47	485.50	8.6	29,563	0.03%
2022/06/22	30.8	496.29	7.2	498.57	494.50	23.6	29,273	0.08%
2022/06/21	4.1	501.88	4.1	503.68	505.00	0	29,091	0.00%
2022/06/20	18.5	497.85	31.1	498.44	498.00	-12.6	28,969	-0.04%
2022/06/17	52.7	501.00	35	501.27	501.00	17.7	28,737	0.06%
2022/06/16	12.6	510.78	18.1	512.66	508.00	-5.5	28,369	-0.02%
2022/06/15	31.3	510.96	2.4	511.25	509.00	28.9	28,692	0.10%
2022/06/14	31.5	508.84	8.3	510.00	513.00	23.2	29,113	0.08%
2022/06/13	44.9	516.48	1.3	516.40	516.00	43.6	29,231	0.15%
2022/06/10	17.3	531.32	0	0.00	530.00	17.3	29,915	0.06%
2022/06/09	3	538.68	8.3	540.12	541.00	-5.3	30,121	-0.02%
2022/06/08	0.4	544.00	3.2	540.79	544.00	-2.8	30,495	-0.01%
2022/06/07	2.2	534.05	0.1	536.00	535.00	2.1	30,939	0.01%
2022/06/06	4.1	540.54	0.1	543.00	540.00	4	31,482	0.01%
2022/06/02	1.2	540.36	0	0.00	540.00	1.2	32,503	0.00%
2022/06/01	7.1	552.15	2	552.00	549.00	5.1	33,586	0.02%
2022/05/31	2	543.00	4.6	546.94	560.00	-2.6	34,031	-0.01%
2022/05/30	3.1	537.76	56.8	540.73	547.00	-53.7	33,392	-0.16%
2022/05/27	0	0.00	8.5	528.79	530.00	-8.5	33,493	-0.03%
2022/05/26	8	516.33	0	0.00	514.00	8	34,140	0.02%
2022/05/25	0.3	525.40	11.1	522.65	524.00	-10.8	35,151	-0.03%
2022/05/24	7.3	525.71	200.2	525.30	520.00	-192.9	36,006	-0.54%	大賣/鉅額交易
2022/05/23	2.4	531.65	2.2	530.58	528.00	0.3	36,242	0.00%
2022/05/20	0	526.91	5.1	528.99	530.00	-5	36,525	-0.01%
2022/05/19	5.5	523.00	1.1	522.11	522.00	4.4	36,544	0.01%
2022/05/18	3.3	536.45	5.1	538.62	538.00	-1.8	36,409	0.00%
2022/05/17	3.1	527.32	11.3	529.63	530.00	-8.2	36,201	-0.02%
2022/05/16	2.1	520.94	10.3	522.59	520.00	-8.2	36,213	-0.02%
2022/05/13	1.5	511.13	1.6	512.85	511.00	-0.2	36,226	0.00%
2022/05/12	20.3	510.50	3	510.67	505.00	17.3	36,205	0.05%
2022/05/11	8.5	521.55	5.2	523.08	521.00	3.3	36,111	0.01%
2022/05/10	11.1	511.23	1	517.98	518.00	10.1	36,236	0.03%
2022/05/09	17.4	522.03	2	522.02	520.00	15.4	36,043	0.04%
2022/05/06	28.9	527.51	0.1	529.00	528.00	28.8	36,311	0.08%
2022/05/05	3.8	541.73	2.1	541.52	542.00	1.8	36,719	0.00%
2022/05/04	2.1	533.99	3.5	534.39	534.00	-1.4	36,878	0.00%
2022/05/03	6.7	532.40	5	537.01	531.00	1.7	37,474	0.00%
2022/04/29	13.6	540.49	19	541.79	538.00	-5.4	37,822	-0.01%
2022/04/28	29.8	528.23	17	528.71	531.00	12.8	38,037	0.03%
2022/04/27	41.8	529.61	12.6	529.28	526.00	29.2	38,056	0.08%
2022/04/26	10	546.92	30	546.97	546.00	-20.1	37,799	-0.05%
2022/04/25	17.9	548.58	1	548.01	547.00	16.9	37,929	0.04%
2022/04/22	11.5	557.77	0	559.00	558.00	11.5	38,201	0.03%
2022/04/21	2.1	565.06	1	570.00	565.00	1.1	39,298	0.00%
2022/04/20	2.1	564.59	1	570.00	570.00	1.1	39,626	0.00%
2022/04/19	0.1	565.78	0.5	565.81	565.00	-0.4	39,813	0.00%
2022/04/18	7.2	561.76	1	563.00	561.00	6.2	40,089	0.02%
2022/04/15	16.1	562.65	23	563.57	562.00	-6.9	40,464	-0.02%
2022/04/14	1.5	577.40	2	576.00	573.00	-0.5	40,632	0.00%
2022/04/13	7.1	572.11	23	571.39	573.00	-15.9	41,201	-0.04%
2022/04/12	19.5	560.13	3	561.67	557.00	16.5	41,763	0.04%
2022/04/11	41.4	560.67	22	561.18	558.00	19.4	42,575	0.05%
2022/04/08	21.9	566.97	1	568.00	567.00	20.9	43,114	0.05%
2022/04/07	35.4	569.55	0	0.00	566.00	35.4	42,975	0.08%
2022/04/06	26.6	577.95	1.1	579.23	578.00	25.5	42,670	0.06%
2022/04/01	57.6	585.97	52	588.96	589.00	5.6	42,608	0.01%
2022/03/31	0	596.83	5	597.00	597.00	-5	42,383	-0.01%
2022/03/30	0.4	597.03	32.7	598.98	600.00	-32.3	42,190	-0.08%
2022/03/29	5.1	586.01	2.2	586.90	589.00	2.9	41,780	0.01%
2022/03/28	15.9	583.32	1	585.00	584.00	14.9	41,696	0.04%
2022/03/25	6	595.99	4.3	596.17	598.00	1.8	41,541	0.00%
2022/03/24	5.3	587.94	1.2	590.71	591.00	4.1	41,462	0.01%
2022/03/23	8	588.50	8.1	589.24	590.00	-0.1	41,530	0.00%
2022/03/22	0.2	583.00	1.1	583.05	583.00	-0.9	41,462	0.00%
2022/03/21	1.3	585.29	4.2	587.71	586.00	-2.9	41,489	-0.01%
2022/03/18	4.6	579.53	6.1	580.03	581.00	-1.5	41,509	0.00%
2022/03/17	30	579.80	63.2	578.45	582.00	-33.2	41,034	-0.08%
2022/03/16	23.4	557.42	17.3	558.88	558.00	6.1	40,193	0.02%
2022/03/15	92.7	559.89	16.8	558.50	558.00	75.9	39,654	0.19%
2022/03/14	8.3	573.74	2	574.50	572.00	6.3	38,771	0.02%
2022/03/11	40.5	576.78	0	0.00	575.00	40.5	38,519	0.11%
2022/03/10	7.9	587.39	21.2	587.52	587.00	-13.4	38,267	-0.03%
2022/03/09	23.9	569.25	6.1	570.98	568.00	17.8	37,892	0.05%
2022/03/08	69.4	564.58	6.2	564.09	563.00	63.2	37,776	0.17%
2022/03/07	95.1	577.51	13.1	577.02	576.00	82	36,818	0.22%
2022/03/04	48.8	595.23	13.2	596.02	595.00	35.6	36,413	0.10%
2022/03/03	22.3	602.29	2	604.00	602.00	20.3	35,872	0.06%
2022/03/02	23.4	601.80	7	601.43	601.00	16.4	35,752	0.05%
2022/03/01	21.5	603.02	5	609.00	604.00	16.5	35,275	0.05%
2022/02/25	52.3	604.22	8.1	604.49	604.00	44.2	34,503	0.13%
2022/02/24	51	612.11	36.2	608.66	604.00	14.8	33,345	0.04%
2022/02/23	8.9	625.33	0.2	626.00	625.00	8.7	32,459	0.03%
2022/02/22	23.4	627.27	0.4	627.00	627.00	23	32,519	0.07%
2022/02/21	3.9	633.08	0	0.00	632.00	3.9	32,286	0.01%
2022/02/18	8.3	638.29	0.2	639.00	637.00	8.2	32,218	0.03%
2022/02/17	0.2	643.01	2	643.50	645.00	-1.8	32,220	-0.01%
2022/02/16	12	644.42	5.2	644.41	646.00	6.8	32,177	0.02%
2022/02/15	4.2	634.77	0.8	636.00	633.00	3.4	32,021	0.01%
2022/02/14	11.5	636.99	12	636.32	637.00	-0.5	31,963	0.00%
2022/02/11	0	645.95	12.2	646.48	650.00	-12.2	31,766	-0.04%
2022/02/10	2.6	641.87	11.2	645.50	649.00	-8.6	31,980	-0.03%
2022/02/09	14.3	633.20	9.5	633.89	633.00	4.8	31,733	0.02%
2022/02/08	14.5	632.52	2	642.50	628.00	12.5	31,787	0.04%
2022/02/07	9	635.41	0.1	640.00	635.00	8.9	31,425	0.03%
2022/01/26	17.1	636.21	6.3	637.76	636.00	10.9	30,649	0.04%
2022/01/25	27.1	640.92	2	640.00	641.00	25.1	30,403	0.08%
2022/01/24	5.6	646.80	21	642.62	653.00	-15.4	29,800	-0.05%
2022/01/21	34.6	641.33	9.4	642.09	641.00	25.3	29,444	0.09%
2022/01/20	18.4	651.32	4.5	653.60	651.00	13.9	28,894	0.05%
2022/01/19	13.3	654.28	14.8	654.53	654.00	-1.5	28,369	-0.01%
2022/01/18	37.3	671.10	11.1	670.61	662.00	26.2	28,030	0.09%
2022/01/17	25.6	683.52	65.5	684.33	683.00	-39.9	27,585	-0.14%
2022/01/14	24.4	669.37	35.7	667.18	672.00	-11.3	26,825	-0.04%
2022/01/13	43.1	659.46	23.1	658.91	661.00	20	25,511	0.08%
2022/01/12	13	656.62	23.8	657.10	660.00	-10.8	25,150	-0.04%
2022/01/11	21.5	645.47	21.1	643.61	651.00	0.4	24,793	0.00%
2022/01/10	20	637.95	14	640.43	643.00	6	24,559	0.02%
2022/01/07	62.4	634.45	18.2	638.30	634.00	44.2	24,807	0.18%
2022/01/06	18.5	640.00	7	640.57	644.00	11.5	24,402	0.05%
2022/01/05	63.4	651.29	39	657.23	650.00	24.4	23,830	0.10%
2022/01/04	15.5	651.69	64.7	651.13	656.00	-49.2	23,113	-0.21%
2022/01/03	46.5	627.95	63.3	628.30	631.00	-16.8	22,096	-0.08%
2021/12/30	5	618.59	5.1	617.55	615.00	-0.1	21,411	0.00%
2021/12/29	5	618.00	26.2	617.37	616.00	-21.2	21,625	-0.10%
2021/12/28	1	614.00	16.1	613.31	615.00	-15.1	21,780	-0.07%
2021/12/27	0	606.00	13.2	608.68	606.00	-13.2	21,565	-0.06%
2021/12/24	0	604.00	8.1	606.60	604.00	-8.1	21,905	-0.04%
2021/12/23	0	604.00	3	606.00	606.00	-3	22,229	-0.01%
2021/12/22	2.1	599.02	0.1	600.00	600.00	2	22,772	0.01%
2021/12/21	7.4	597.07	0	0.00	597.00	7.4	22,887	0.03%
2021/12/20	15.2	598.50	0	0.00	598.00	15.2	22,928	0.07%
2021/12/17	1.1	601.05	2.1	604.48	607.00	-1	22,850	0.00%
2021/12/16	5.7	602.51	9.3	602.71	605.00	-3.7	22,810	-0.02%
2021/12/15	7.6	598.03	6.2	599.98	600.00	1.4	23,123	0.01%
2021/12/14	7.6	598.10	3	597.33	599.00	4.6	23,438	0.02%
2021/12/13	9.4	606.93	0	607.00	601.00	9.4	23,437	0.04%
2021/12/10	4.1	603.02	3.5	605.49	605.00	0.6	23,532	0.00%
2021/12/09	11.2	604.90	4.2	606.67	608.00	7	23,598	0.03%
2021/12/08	17.1	607.82	4	612.00	602.00	13.1	23,667	0.06%
2021/12/07	4.1	598.84	10.1	598.08	607.00	-6	23,591	-0.03%
2021/12/06	17.1	601.59	3	600.00	600.00	14.1	23,593	0.06%
2021/12/03	16.6	608.76	1	608.00	608.00	15.6	23,830	0.07%
2021/12/02	1.2	604.75	47.3	612.05	615.00	-46.1	23,887	-0.19%
2021/12/01	8.1	597.98	3	601.67	600.00	5.1	24,062	0.02%
2021/11/30	13.2	595.06	2	598.00	596.00	11.2	24,563	0.05%
2021/11/29	3.9	594.48	0	0.00	593.00	3.9	23,931	0.02%
2021/11/26	13.1	596.58	1	599.00	596.00	12.1	24,042	0.05%
2021/11/25	1.6	603.00	5.6	603.00	603.00	-4	24,477	-0.02%
2021/11/24	9.2	604.79	0	605.00	603.00	9.2	24,888	0.04%
2021/11/23	11	612.91	1	612.00	612.00	10	24,999	0.04%
2021/11/22	6.1	615.49	0.1	615.50	615.00	6	25,405	0.02%
2021/11/19	12.1	618.58	22.2	620.75	618.00	-10.1	25,525	-0.04%
2021/11/18	3.2	611.89	16	612.00	613.00	-12.9	25,347	-0.05%
2021/11/17	2.1	610.90	2	612.49	610.00	0.1	25,574	0.00%
2021/11/16	1.1	609.91	16.1	611.48	610.00	-15	26,005	-0.06%
2021/11/15	0	607.00	11.2	608.46	608.00	-11.2	26,303	-0.04%
2021/11/12	5.3	604.55	13	607.76	604.00	-7.7	26,772	-0.03%
2021/11/11	5.3	603.39	11	603.18	606.00	-5.7	27,033	-0.02%
2021/11/10	3.2	609.64	0.6	610.13	612.00	2.6	27,047	0.01%
2021/11/09	2.1	612.93	21.5	612.68	611.00	-19.5	27,155	-0.07%
2021/11/08	7	601.00	2.4	600.85	602.00	4.6	26,754	0.02%
2021/11/05	3	597.66	43.8	598.32	600.00	-40.8	26,758	-0.15%
2021/11/04	9	588.11	2	586.00	587.00	7	26,490	0.03%
2021/11/03	3.1	595.58	3.8	594.03	592.00	-0.7	26,481	0.00%
2021/11/02	2	591.02	8.2	594.23	592.00	-6.1	26,538	-0.02%
2021/11/01	3.1	590.36	0.3	591.00	590.00	2.8	26,537	0.01%
2021/10/29	5.1	590.02	3.3	590.09	590.00	1.8	26,607	0.01%
2021/10/28	1.1	594.18	3.1	595.58	595.00	-2	26,557	-0.01%
2021/10/27	11.1	596.17	1.2	595.17	599.00	9.9	26,672	0.04%
2021/10/26	0	0.00	4.1	598.46	599.00	-4.1	26,739	-0.02%
2021/10/25	4.1	593.03	12	592.50	593.00	-7.9	26,792	-0.03%
2021/10/22	0.1	597.02	1.1	599.82	600.00	-1	27,115	0.00%
2021/10/21	103.5	600.54	3.1	600.69	596.00	100.4	27,178	0.37%	大買/
2021/10/20	7	599.71	23.3	600.57	598.00	-16.3	27,268	-0.06%
2021/10/19	2.1	596.98	17	598.88	600.00	-15	27,250	-0.05%
2021/10/18	6.2	597.57	10.4	600.12	590.00	-4.1	27,394	-0.02%
2021/10/15	2.5	591.45	62.3	594.90	600.00	-59.8	27,505	-0.22%
2021/10/14	21.1	574.19	3	578.00	573.00	18.1	26,875	0.07%
2021/10/13	9.2	571.13	1.1	572.18	571.00	8.1	27,320	0.03%
2021/10/12	4.4	566.76	8	567.88	575.00	-3.7	27,970	-0.01%
2021/10/08	1.2	575.96	0.2	580.00	575.00	0.9	27,894	0.00%
2021/10/07	12	577.34	5.1	578.42	580.00	7	28,229	0.02%
2021/10/06	12.1	567.09	3	570.00	571.00	9.1	28,639	0.03%
2021/10/05	18.8	562.10	12	569.50	572.00	6.8	28,619	0.02%
2021/10/04	3.2	571.42	1	571.00	572.00	2.2	28,539	0.01%
2021/10/01	9.5	572.21	4.7	572.02	574.00	4.8	28,542	0.02%
2021/09/30	4.3	580.01	0	0.00	580.00	4.3	28,214	0.02%
2021/09/29	29.2	579.42	5.1	580.22	580.00	24.2	27,922	0.09%
2021/09/28	2.2	594.60	1	594.00	594.00	1.2	27,582	0.00%
2021/09/27	2	595.55	3.1	598.58	602.00	-1.1	27,608	0.00%
2021/09/24	1	595.97	3.3	595.28	598.00	-2.3	27,588	-0.01%
2021/09/23	7.1	590.02	0	0.00	588.00	7.1	27,724	0.03%
2021/09/22	24.5	586.00	3	587.33	586.00	21.5	27,840	0.08%
2021/09/17	4.8	602.24	24	606.79	600.00	-19.2	27,413	-0.07%
2021/09/16	21.1	600.64	2	600.00	600.00	19.1	27,048	0.07%
2021/09/15	9.2	609.25	2	612.00	607.00	7.2	26,949	0.03%
2021/09/14	1.2	613.02	2.1	613.14	613.00	-0.9	27,131	0.00%
2021/09/13	6.2	615.84	1	615.00	615.00	5.2	27,354	0.02%
2021/09/10	1.9	616.27	3.4	620.22	622.00	-1.5	27,838	-0.01%
2021/09/09	3.2	613.16	15	614.73	619.00	-11.8	28,111	-0.04%
2021/09/08	24.5	617.44	17.7	620.32	619.00	6.8	28,180	0.02%
2021/09/07	2.9	627.90	26.1	629.67	623.00	-23.2	27,980	-0.08%
2021/09/06	109	628.13	157.2	629.52	631.00	-48.2	27,971	-0.17%	大買/大賣/
2021/09/03	41.6	618.38	28.4	618.46	620.00	13.2	27,449	0.05%
2021/09/02	6.2	612.02	18.1	613.82	607.00	-11.9	27,066	-0.04%
2021/09/01	2.6	611.15	9.4	612.52	613.00	-6.9	26,999	-0.03%
2021/08/31	2	599.00	74.1	603.92	614.00	-72.1	26,721	-0.27%
2021/08/30	30	600.73	26.2	603.02	605.00	3.8	26,128	0.01%
2021/08/27	2	597.00	51.6	594.49	599.00	-49.6	25,782	-0.19%
2021/08/26	26	593.77	35.7	595.78	594.00	-9.7	25,682	-0.04%
2021/08/25	95	585.00	11.3	580.30	585.00	83.7	25,316	0.33%
2021/08/24	1.2	572.96	2	573.50	572.00	-0.8	25,155	0.00%
2021/08/23	3.2	567.51	3	569.00	566.00	0.2	25,251	0.00%
2021/08/20	7.8	556.34	39	557.21	552.00	-31.2	25,175	-0.12%
2021/08/19	15.4	563.47	1.1	561.27	559.00	14.3	25,451	0.06%
2021/08/18	26.1	571.53	5	570.00	574.00	21.1	25,116	0.08%
2021/08/17	2.1	579.53	0	0.00	580.00	2.1	24,938	0.01%
2021/08/16	1.1	580.11	1.2	583.00	584.00	-0.1	24,674	0.00%
2021/08/13	22.5	579.18	1.2	580.18	581.00	21.3	24,808	0.09%
2021/08/12	1.1	584.11	2	585.00	586.00	-0.9	24,928	0.00%
2021/08/11	0.1	586.32	1	588.00	590.00	-0.9	25,152	0.00%
2021/08/10	0.2	590.33	2	591.50	591.00	-1.9	25,546	-0.01%
2021/08/09	2.1	584.63	0	0.00	595.00	2.1	26,196	0.01%
2021/08/06	1.3	591.00	0	0.00	591.00	1.3	26,530	0.00%
2021/08/05	0	595.00	37.1	595.84	596.00	-37.1	27,414	-0.14%
2021/08/04	0.1	594.00	2	596.00	596.00	-1.9	29,354	-0.01%
2021/08/03	5	591.99	18.1	593.38	594.00	-13.1	30,002	-0.04%
2021/08/02	0	0.00	12	586.59	590.00	-12	29,962	-0.04%
2021/07/30	0	581.00	3	580.67	580.00	-3	30,038	-0.01%
2021/07/29	3.3	579.11	3	581.01	583.00	0.3	30,233	0.00%
2021/07/28	18.7	574.98	7	577.57	579.00	11.7	30,333	0.04%
2021/07/27	3.3	581.45	4	581.50	580.00	-0.7	30,401	0.00%
2021/07/26	6.1	583.98	2.3	580.26	580.00	3.8	30,799	0.01%
2021/07/23	7.2	584.76	2.1	583.08	585.00	5.1	30,969	0.02%
2021/07/22	376.6	592.14	16.1	591.98	591.00	360.5	31,114	1.16%	大買/鉅額交易
2021/07/21	5.4	582.83	4.2	582.20	585.00	1.1	31,118	0.00%
2021/07/20	5.6	581.16	10.1	580.53	581.00	-4.6	31,202	-0.01%
2021/07/19	36.2	580.98	9.1	581.99	582.00	27.1	31,407	0.09%
2021/07/16	51.9	591.25	18.1	589.91	589.00	33.8	31,294	0.11%
2021/07/15	4.5	612.71	3.1	611.03	614.00	1.4	30,968	0.00%
2021/07/14	3.2	612.19	21	612.62	613.00	-17.8	31,179	-0.06%
2021/07/13	133.7	604.80	67.6	602.00	607.00	66.1	30,943	0.21%	大買/
2021/07/12	0	592.60	72.3	595.10	593.00	-72.3	30,876	-0.23%
2021/07/09	46.4	582.30	2	582.00	584.00	44.4	30,911	0.14%
2021/07/08	27.2	590.11	12.5	588.08	588.00	14.7	30,928	0.05%
2021/07/07	19.3	590.27	4.1	591.79	594.00	15.2	31,008	0.05%
2021/07/06	4.4	592.40	6.1	592.65	592.00	-1.6	31,101	-0.01%
2021/07/05	1	588.00	2.5	594.83	591.00	-1.5	31,340	0.00%
2021/07/02	9.1	588.45	2	588.00	588.00	7.1	31,258	0.02%
2021/07/01	5.1	593.59	2	593.00	593.00	3.1	31,362	0.01%
2021/06/30	1	597.93	7	598.00	595.00	-6	31,667	-0.02%
2021/06/29	18	595.61	15	595.67	595.00	3	31,970	0.01%
2021/06/28	12.4	586.94	1	588.98	590.00	11.3	32,137	0.04%
2021/06/25	2	594.95	6	591.00	591.00	-4	32,438	-0.01%
2021/06/24	5.3	592.72	0	592.00	590.00	5.3	32,754	0.02%
2021/06/23	1	589.06	21	589.58	595.00	-20	33,092	-0.06%
2021/06/22	8.9	582.29	13	578.38	578.00	-4.1	33,647	-0.01%
2021/06/21	73.4	586.60	8	585.00	583.00	65.4	34,968	0.19%
2021/06/18	12.1	603.33	2.3	603.13	603.00	9.8	34,720	0.03%
2021/06/17	8.1	600.88	7.4	604.38	606.00	0.7	34,743	0.00%
2021/06/16	1.1	605.12	4.1	607.22	605.00	-3	35,540	-0.01%
2021/06/15	10.1	607.01	12.2	607.87	609.00	-2.1	35,598	-0.01%
2021/06/11	13	601.38	28.1	602.00	602.00	-15	35,823	-0.04%
2021/06/10	18	590.95	18.5	596.61	599.00	-0.5	36,035	0.00%
2021/06/09	7.6	585.02	19.1	584.16	586.00	-11.5	36,016	-0.03%
2021/06/08	6.2	591.81	4.3	589.87	589.00	1.9	36,234	0.01%
2021/06/07	8.5	589.42	8.1	592.88	592.00	0.4	36,918	0.00%
2021/06/04	114.7	592.06	6	591.83	595.00	108.7	37,301	0.29%	大買/鉅額交易
2021/06/03	7.1	598.12	12.1	597.08	596.00	-5	38,183	-0.01%
2021/06/02	7.1	598.07	5	595.21	595.00	2.1	38,551	0.01%
2021/06/01	6.5	597.92	9	597.55	598.00	-2.5	39,517	-0.01%
2021/05/31	13	592.92	23.5	594.84	597.00	-10.5	40,346	-0.03%
2021/05/28	1	583.18	10.9	589.21	590.00	-9.9	40,639	-0.02%
2021/05/27	25.7	576.25	22	581.18	582.00	3.7	41,053	0.01%
2021/05/26	10.3	585.23	5.2	584.98	585.00	5.1	41,879	0.01%
2021/05/25	7	575.14	23.6	580.40	583.00	-16.6	42,287	-0.04%
2021/05/24	0	569.33	18	567.83	568.00	-18	42,837	-0.04%
2021/05/21	12.4	571.45	12.3	572.75	573.00	0.2	43,410	0.00%
2021/05/20	22.4	564.91	23.3	566.16	567.00	-0.8	43,561	0.00%
2021/05/19	8.4	569.40	7.1	568.87	567.00	1.3	43,903	0.00%
2021/05/18	24.7	564.27	95.7	564.37	572.00	-71	44,304	-0.16%
2021/05/17	52.6	549.89	56.3	550.68	549.00	-3.7	45,369	-0.01%
2021/05/14	23.4	554.51	21	555.52	557.00	2.3	45,319	0.01%
2021/05/13	70.3	552.57	30.1	552.70	547.00	40.2	45,467	0.09%
2021/05/12	100.1	551.59	52.7	547.13	560.00	47.4	45,166	0.10%
2021/05/11	60.5	574.50	11.7	574.25	571.00	48.8	44,280	0.11%
2021/05/10	9.6	590.06	4	589.25	589.00	5.6	44,416	0.01%
2021/05/07	1.1	597.69	13.3	596.65	599.00	-12.3	45,584	-0.03%
2021/05/06	150.9	583.04	6.2	583.97	587.00	144.7	46,722	0.31%	大買/鉅額交易
2021/05/05	9.3	586.29	4.3	587.71	585.00	5.1	47,208	0.01%
2021/05/04	22.2	586.37	5.9	588.90	591.00	16.3	48,387	0.03%
2021/05/03	54.5	590.39	5	588.20	588.00	49.5	49,264	0.10%
2021/04/29	146.4	604.79	6	605.17	600.00	140.4	50,651	0.28%	大買/鉅額交易
2021/04/28	12.4	602.60	2.7	603.15	602.00	9.7	51,603	0.02%
2021/04/27	3.1	609.21	14.7	609.11	610.00	-11.6	52,569	-0.02%
2021/04/26	2.5	604.41	8.9	607.88	610.00	-6.4	52,974	-0.01%
2021/04/23	2.1	597.51	15.4	599.96	602.00	-13.4	53,221	-0.03%
2021/04/22	19.8	593.45	22.5	593.20	591.00	-2.7	54,289	0.00%
2021/04/21	21.7	593.97	2.7	596.00	592.00	19	54,977	0.03%
2021/04/20	10.6	599.05	131	598.86	602.00	-120.4	55,381	-0.22%	大賣/鉅額交易
2021/04/19	11.3	603.02	126.2	603.33	603.00	-115	55,639	-0.21%	大賣/鉅額交易
2021/04/16	43.4	606.29	8.5	606.71	610.00	34.9	56,050	0.06%
2021/04/15	16.4	610.70	21.4	613.91	619.00	-5	56,233	-0.01%
2021/04/14	11	605.79	11.8	605.75	612.00	-0.8	56,528	0.00%
2021/04/13	9.1	606.00	16	608.80	605.00	-6.9	56,911	-0.01%
2021/04/12	10.5	606.93	3.3	607.81	605.00	7.2	57,051	0.01%
2021/04/09	4	610.50	7.8	612.53	610.00	-3.8	57,321	-0.01%
2021/04/08	13	608.92	9	611.11	613.00	4	57,365	0.01%
2021/04/07	2	609.98	2.2	609.06	610.00	-0.1	57,737	0.00%
2021/04/06	9.2	610.75	5.7	610.78	610.00	3.5	57,660	0.01%
2021/04/01	1	599.96	10.4	597.83	602.00	-9.4	57,368	-0.02%
2021/03/31	15.2	589.43	1	596.00	587.00	14.2	56,856	0.03%
2021/03/30	2.6	595.68	3	597.33	597.00	-0.4	56,461	0.00%
2021/03/29	9.9	598.88	25.2	598.52	599.00	-15.2	56,211	-0.03%
2021/03/26	9.2	587.49	19.8	588.77	590.00	-10.6	55,953	-0.02%
2021/03/25	40.7	572.74	10.5	576.19	575.00	30.1	55,920	0.05%
2021/03/24	69.8	575.49	34.9	578.08	576.00	34.9	55,457	0.06%
2021/03/23	19.7	596.31	2.7	599.88	594.00	17	54,309	0.03%
2021/03/22	19.1	590.28	14	594.14	593.00	5.1	54,686	0.01%
2021/03/19	29.1	592.20	50.8	594.04	591.00	-21.7	54,782	-0.04%
2021/03/18	5.5	603.50	11.2	603.82	602.00	-5.7	54,107	-0.01%
2021/03/17	13.4	603.21	13.3	607.75	604.00	0.1	54,378	0.00%
2021/03/16	32.3	609.66	7.7	610.66	613.00	24.6	54,428	0.05%
2021/03/15	6.1	610.17	4	611.00	611.00	2.1	54,533	0.00%
2021/03/12	3.1	615.90	29.1	613.20	614.00	-26	54,756	-0.05%
2021/03/11	25.7	610.10	45.2	606.40	609.00	-19.4	54,940	-0.04%
2021/03/10	7.3	596.89	7.1	598.13	597.00	0.3	54,886	0.00%
2021/03/09	40.5	589.64	18	589.00	595.00	22.5	54,812	0.04%
2021/03/08	37.7	603.55	54.8	603.01	598.00	-17.1	54,509	-0.03%
2021/03/05	88	596.08	46.7	592.52	601.00	41.3	54,407	0.08%
2021/03/04	35.1	605.00	43	607.58	601.00	-7.9	55,072	-0.01%
2021/03/03	26.6	614.54	19	614.79	622.00	7.6	54,495	0.01%
2021/03/02	32.7	616.27	21	616.14	609.00	11.7	54,173	0.02%
2021/02/26	107.7	611.94	9.8	612.24	606.00	97.9	53,964	0.18%	大買/
2021/02/25	27.5	633.01	19	632.79	635.00	8.5	52,692	0.02%
2021/02/24	65.6	629.11	57.5	628.50	625.00	8.1	52,607	0.02%
2021/02/23	24.7	638.98	9.6	639.69	641.00	15.1	52,044	0.03%
2021/02/22	13.3	654.60	3.5	657.43	650.00	9.8	51,947	0.02%
2021/02/19	43.8	652.57	43.1	651.33	652.00	0.7	52,176	0.00%
2021/02/18	17.4	659.45	21.3	660.83	660.00	-3.8	52,545	-0.01%
2021/02/17	8.4	664.27	66.5	663.74	663.00	-58.1	53,026	-0.11%
2021/02/05	10.1	632.61	41.1	634.93	632.00	-30.9	51,751	-0.06%
2021/02/04	19.1	627.10	8.1	628.00	627.00	11	51,532	0.02%
2021/02/03	209.3	635.32	31.4	638.51	630.00	178	51,372	0.35%	大買/鉅額交易
2021/02/02	52.5	631.52	48.2	632.07	632.00	4.3	51,141	0.01%
2021/02/01	40.1	600.22	42	598.86	611.00	-1.9	50,489	0.00%
2021/01/29	35	600.50	34.1	607.78	591.00	0.9	49,869	0.00%
2021/01/28	60.5	601.22	117.3	601.10	601.00	-56.8	48,943	-0.12%	大賣/
2021/01/27	40.1	620.21	33	621.51	615.00	7.1	47,962	0.01%
2021/01/26	149.4	623.10	33.8	618.93	617.00	115.7	47,470	0.24%	大買/鉅額交易
2021/01/25	83.7	636.08	65	632.17	633.00	18.6	46,362	0.04%
2021/01/22	95.3	655.88	84.4	652.08	649.00	10.9	45,606	0.02%
2021/01/21	75.5	666.50	39.3	665.51	673.00	36.1	44,212	0.08%
2021/01/20	82.8	640.60	29.7	640.84	647.00	53.1	43,140	0.12%
2021/01/19	32.2	624.11	46.2	620.26	627.00	-14	42,109	-0.03%
2021/01/18	50.5	603.32	32.6	605.25	607.00	17.8	41,518	0.04%
2021/01/15	59.1	609.13	90.4	618.58	601.00	-31.2	41,069	-0.08%
2021/01/14	95.1	593.06	5.6	594.95	592.00	89.5	39,930	0.22%
2021/01/13	33.6	596.14	13.3	601.38	605.00	20.3	39,145	0.05%
2021/01/12	16.8	586.53	49.9	589.50	591.00	-33.1	38,521	-0.09%
2021/01/11	41.7	576.47	8	578.50	584.00	33.7	38,259	0.09%
2021/01/08	43	576.56	3	579.33	580.00	40	38,224	0.10%
2021/01/07	9.1	562.14	15.2	561.87	565.00	-6.2	38,028	-0.02%
2021/01/06	27.5	549.11	36.5	549.77	549.00	-9	37,855	-0.02%
2021/01/05	10	538.10	15	538.40	542.00	-5	37,732	-0.01%
2021/01/04	10	535.21	19	535.63	536.00	-9	38,236	-0.02%
2020/12/31	7.5	528.53	30.1	527.86	530.00	-22.6	38,602	-0.06%
2020/12/30	6	518.50	45.1	521.69	525.00	-39.1	38,818	-0.10%
2020/12/29	2.2	514.05	12.3	515.14	515.00	-10.2	38,642	-0.03%
2020/12/28	15	514.00	17	513.35	515.00	-2	38,859	-0.01%
2020/12/25	6.1	513.48	0	514.00	511.00	6.1	38,996	0.02%
2020/12/24	3.1	509.36	1.5	510.33	510.00	1.6	39,326	0.00%
2020/12/23	6.2	507.26	2.6	509.06	509.00	3.7	39,646	0.01%
2020/12/22	11.2	511.82	0	0.00	509.00	11.2	39,989	0.03%
2020/12/21	6.3	512.65	7.6	514.95	516.00	-1.3	40,943	0.00%
2020/12/18	3	508.34	2.2	510.09	510.00	0.8	41,123	0.00%
2020/12/17	15	509.14	21	512.57	508.00	-6	41,059	-0.01%
2020/12/16	18	510.95	7	511.86	512.00	11	41,077	0.03%
2020/12/15	36.4	505.45	5.3	505.14	504.00	31.1	41,083	0.08%
2020/12/14	29.4	509.49	1	508.00	508.00	28.4	41,120	0.07%
2020/12/11	21.2	510.55	4.2	510.52	516.00	17	41,686	0.04%
2020/12/10	40.5	512.39	15	512.67	512.00	25.5	41,575	0.06%
2020/12/09	18.3	521.37	2.1	521.67	520.00	16.2	41,518	0.04%
2020/12/08	8.1	515.73	17	519.24	524.00	-8.9	41,368	-0.02%
2020/12/07	12.1	509.24	16	507.25	514.00	-3.9	41,273	-0.01%
2020/12/04	30.3	498.85	39.8	499.53	503.00	-9.5	41,210	-0.02%
2020/12/03	7.1	495.47	23	498.46	497.00	-15.9	40,753	-0.04%
2020/12/02	15	497.17	20.1	498.12	499.00	-5.1	40,690	-0.01%
2020/12/01	9.1	486.35	40	488.16	490.00	-30.9	40,613	-0.08%
2020/11/30	51.3	483.26	11.1	486.12	480.50	40.3	40,578	0.10%
2020/11/27	4.2	488.43	1.1	490.52	489.00	3.2	39,162	0.01%
2020/11/26	12.1	489.57	2	490.75	489.00	10.1	39,236	0.03%
2020/11/25	39	490.94	0.1	494.00	487.00	38.9	40,109	0.10%
2020/11/24	33.3	494.44	12.1	497.83	492.00	21.2	40,365	0.05%
2020/11/23	1.2	494.19	6	495.00	496.50	-4.8	40,657	-0.01%
2020/11/20	11.1	487.75	4.1	488.89	488.00	7.1	40,675	0.02%
2020/11/19	19.2	491.97	3.4	493.11	490.00	15.8	40,736	0.04%
2020/11/18	11.2	493.14	8	492.19	497.00	3.2	40,806	0.01%
2020/11/17	23.7	493.14	248.6	493.06	485.50	-225	40,662	-0.55%	大賣/鉅額交易
2020/11/16	14.7	480.73	92	473.83	484.00	-77.3	40,705	-0.19%
2020/11/13	10	459.50	15.1	460.70	462.00	-5.1	39,864	-0.01%
2020/11/12	20	458.45	20.9	461.76	458.00	-0.9	40,040	0.00%
2020/11/11	5	450.80	71	455.11	457.00	-66	39,939	-0.17%
2020/11/10	14.1	450.65	2	450.75	451.00	12.1	39,717	0.03%
2020/11/09	5	455.60	28.2	458.78	458.50	-23.2	39,875	-0.06%
2020/11/06	3	454.67	30.2	453.49	452.50	-27.2	40,088	-0.07%
2020/11/05	1.1	445.74	25	449.30	451.00	-23.9	40,159	-0.06%
2020/11/04	7.1	445.56	42.8	446.55	450.00	-35.7	40,178	-0.09%
2020/11/03	22.2	439.32	18.4	441.10	441.00	3.8	40,162	0.01%
2020/11/02	19.4	430.59	3.1	433.45	435.50	16.3	40,339	0.04%
2020/10/30	12.3	433.07	10.1	434.50	432.00	2.2	40,567	0.01%
2020/10/29	37.7	436.55	1	437.00	437.00	36.7	40,460	0.09%
2020/10/28	30.7	444.13	2	444.00	444.00	28.7	41,043	0.07%
2020/10/27	31.6	447.06	1	448.00	447.00	30.6	41,462	0.07%
2020/10/26	7.2	451.49	1.2	450.50	450.00	6	42,280	0.01%
2020/10/23	4	453.26	0.1	454.50	452.00	3.9	43,453	0.01%
2020/10/22	8.1	450.88	10	451.00	455.00	-1.9	45,906	0.00%
2020/10/21	5.1	452.73	3.2	454.63	453.00	1.9	47,165	0.00%
2020/10/20	18	453.22	3	456.00	451.00	15	48,141	0.03%
2020/10/19	3.1	457.52	20.1	455.69	457.50	-17	48,474	-0.04%
2020/10/16	35	450.74	14.7	452.92	449.00	20.3	48,628	0.04%
2020/10/15	42.1	452.75	12	452.17	453.00	30.1	48,917	0.06%
2020/10/14	18.1	457.51	3	458.83	459.00	15.1	48,833	0.03%
2020/10/13	6.1	461.34	47.1	460.89	462.00	-41	49,248	-0.08%
2020/10/12	21.1	460.05	53.1	459.98	460.00	-32	49,622	-0.06%
2020/10/08	14.1	452.11	93.2	451.15	453.00	-79.1	49,767	-0.16%
2020/10/07	6	440.25	34	442.94	443.00	-28	49,781	-0.06%
2020/10/06	291.2	439.38	7.1	440.35	439.50	284.2	49,865	0.57%	大買/鉅額交易
2020/10/05	2	433.25	6.6	436.98	432.50	-4.6	50,282	-0.01%
2020/09/30	2	432.27	13	434.04	433.00	-11	50,324	-0.02%
2020/09/29	7.6	431.54	7	431.21	431.00	0.6	50,380	0.00%
2020/09/28	4	425.88	8.2	429.45	431.50	-4.2	50,826	-0.01%
2020/09/25	15	423.60	78	423.04	424.00	-63	51,210	-0.12%
2020/09/24	75.1	425.23	16	424.56	423.00	59.1	51,452	0.11%
2020/09/23	87	434.33	10	434.00	433.50	77	50,700	0.15%
2020/09/22	47.1	438.16	3	438.00	437.00	44.1	50,432	0.09%
2020/09/21	50.3	442.52	4	442.50	440.00	46.3	50,647	0.09%
2020/09/18	13	445.42	134	447.15	444.00	-121	50,933	-0.24%	大賣/鉅額交易
2020/09/17	79.1	448.53	3	451.50	448.50	76.1	50,962	0.15%
2020/09/16	3.2	460.34	66	458.24	458.00	-62.8	50,951	-0.12%
2020/09/15	3.4	443.75	53.1	443.71	445.00	-49.7	50,504	-0.10%
2020/09/14	5.2	441.98	6	440.67	441.00	-0.8	50,656	0.00%
2020/09/11	3	435.50	15	434.40	436.50	-12	50,490	-0.02%
2020/09/10	3	433.34	32	433.31	435.00	-29	50,494	-0.06%
2020/09/09	30.2	424.04	5	425.90	427.00	25.2	50,519	0.05%
2020/09/08	4	429.13	18	431.22	431.00	-14	50,694	-0.03%
2020/09/07	26	426.58	3	427.67	426.00	23	51,064	0.05%
2020/09/04	41.3	429.80	15	430.40	429.00	26.3	51,367	0.05%
2020/09/03	8	435.50	63.1	437.10	436.00	-55.1	51,266	-0.11%
2020/09/02	43.2	432.57	35	437.93	433.00	8.2	51,290	0.02%
2020/09/01	25	430.60	55.1	432.66	435.00	-30.1	51,547	-0.06%
2020/08/31	65.3	430.07	43	432.56	426.50	22.3	51,639	0.04%
2020/08/28	69.1	434.48	11	435.86	435.00	58.1	51,059	0.11%
2020/08/27	33	448.21	49	448.93	444.00	-16	51,199	-0.03%
2020/08/26	31.2	439.21	27	438.06	442.00	4.2	50,729	0.01%
2020/08/25	9.2	433.54	27.2	434.56	434.50	-18	50,673	-0.04%
2020/08/24	13	427.85	32	431.89	428.00	-19	51,403	-0.04%
2020/08/21	17.5	422.94	21.4	423.85	424.50	-3.9	51,070	-0.01%
2020/08/20	140.6	416.02	46	416.79	415.00	94.6	50,767	0.19%	大買/
2020/08/19	32.2	428.80	5	431.00	427.50	27.2	50,082	0.05%
2020/08/18	23	435.30	8	436.50	433.00	15	50,005	0.03%
2020/08/17	6.4	431.09	15.3	430.65	435.00	-8.9	49,980	-0.02%
2020/08/14	4	425.50	1	424.00	427.00	3	49,928	0.01%
2020/08/13	5	427.60	38	426.59	429.00	-33	50,082	-0.07%
2020/08/12	49	421.18	4	421.00	419.00	45	50,197	0.09%
2020/08/11	13	430.46	16	431.88	429.00	-3	50,744	-0.01%
2020/08/10	3	434.50	21.1	431.22	435.50	-18.1	50,878	-0.04%
2020/08/07	28	430.68	5.3	431.85	433.00	22.7	50,848	0.04%
2020/08/06	5	434.50	14	435.57	435.00	-9	50,674	-0.02%
2020/08/05	19	429.47	42	428.67	429.00	-23	50,858	-0.05%
2020/08/04	12	421.33	13	423.81	425.50	-1	50,551	0.00%
2020/08/03	91	417.32	24	416.69	416.00	67	50,403	0.13%
2020/07/31	34.2	428.35	2.7	430.62	425.50	31.5	49,593	0.06%
2020/07/30	53	433.31	70	433.14	434.00	-17	49,333	-0.03%
2020/07/29	46.1	423.80	23	426.76	422.00	23.1	48,572	0.05%
2020/07/28	127	451.99	90	443.51	435.00	37	48,340	0.08%	大買/
2020/07/27	13.2	420.75	40	422.11	424.50	-26.8	46,492	-0.06%
2020/07/24	17	388.32	45.3	388.89	386.00	-28.3	45,576	-0.06%
2020/07/23	17	380.29	26	381.21	381.50	-9	44,756	-0.02%
2020/07/22	21	383.24	121	383.74	384.00	-100	44,645	-0.22%	大賣/
2020/07/21	30	382.13	39	381.74	383.00	-9	44,350	-0.02%
2020/07/20	6.2	367.00	5	366.90	366.00	1.2	43,940	0.00%
2020/07/17	11	364.55	90.1	364.52	367.00	-79.1	43,931	-0.18%
2020/07/16	72	357.39	5	356.80	357.50	67	43,861	0.15%
2020/07/15	14	366.32	15.1	367.24	363.00	-1.1	43,415	0.00%
2020/07/14	6	359.75	58	358.89	363.50	-52	44,130	-0.12%
2020/07/13	5.3	351.86	17.7	352.36	354.50	-12.4	43,900	-0.03%
2020/07/10	3.9	348.88	34	350.03	348.50	-30.1	44,021	-0.07%
2020/07/09	3	345.17	20	345.08	345.00	-17	43,822	-0.04%
2020/07/08	1.1	339.64	14.3	341.49	341.00	-13.2	43,601	-0.03%
2020/07/07	21.1	340.61	8	341.31	338.50	13.1	43,544	0.03%
2020/07/06	8.5	335.21	42	334.83	338.00	-33.5	43,022	-0.08%
2020/07/03	13	328.65	48	328.44	329.50	-35	42,699	-0.08%
2020/07/02	2	318.50	21.1	320.34	322.00	-19.1	42,624	-0.04%
2020/07/01	3	316.17	7	316.36	317.50	-4	42,988	-0.01%
2020/06/30	4	313.25	3	312.50	313.00	1	43,237	0.00%
2020/06/29	22	312.30	1	311.00	312.00	21	43,234	0.05%
2020/06/24	5.1	317.52	29	318.48	317.50	-23.9	43,110	-0.06%
2020/06/23	169	313.93	3	314.17	315.00	166	43,353	0.38%	大買/鉅額交易
2020/06/22	25.1	314.48	1	316.00	312.00	24.1	43,544	0.06%
2020/06/19	83	312.75	1	314.50	314.50	82	44,245	0.19%
2020/06/18	7	313.14	2	314.00	314.50	5	44,808	0.01%
2020/06/17	108	314.20	1	316.50	315.00	107	45,596	0.23%	大買/鉅額交易
2020/06/16	0	0.00	3	316.17	315.00	-3	47,647	-0.01%
2020/06/15	48	312.02	3	312.83	309.50	45	49,714	0.09%
2020/06/12	17.3	315.37	83	315.77	316.00	-65.7	50,819	-0.13%
2020/06/11	4	320.00	10	320.50	320.50	-6	52,072	-0.01%
2020/06/10	1.6	321.88	24.4	321.70	322.50	-22.8	52,966	-0.04%
2020/06/09	4	315.50	17.3	317.01	319.00	-13.3	54,797	-0.02%
2020/06/08	5	316.40	27	316.56	318.00	-22	56,080	-0.04%
2020/06/05	11	308.95	62	309.97	311.50	-51	56,277	-0.09%
2020/06/04	10	305.45	38	305.42	306.00	-28	56,760	-0.05%
2020/06/03	4.5	299.33	24	299.83	301.00	-19.5	57,448	-0.03%
2020/06/02	2	296.50	62	296.42	296.50	-60	57,219	-0.10%
2020/06/01	2	294.50	14	295.39	295.50	-12	57,437	-0.02%
2020/05/29	20	290.60	2	290.00	292.00	18	57,556	0.03%
2020/05/28	0	0.00	12	296.67	294.00	-12	57,055	-0.02%
2020/05/27	1	297.00	10	297.00	296.50	-9	57,910	-0.02%
2020/05/26	14	296.00	15	296.03	295.50	-1	58,540	0.00%
2020/05/25	18.1	290.18	25	290.46	292.00	-6.9	58,984	-0.01%
2020/05/22	15.1	292.34	1	292.00	292.00	14.1	59,140	0.02%
2020/05/21	2	297.50	5	297.50	297.50	-3	59,165	-0.01%
2020/05/20	0	0.00	6	293.25	294.00	-6	59,029	-0.01%
2020/05/19	6.2	292.84	66	292.37	291.50	-59.8	58,934	-0.10%
2020/05/18	98.7	291.15	6	291.67	290.00	92.7	58,727	0.16%
2020/05/15	4	296.75	25	296.62	298.00	-21	58,342	-0.04%
2020/05/14	10.1	293.41	2	293.75	293.00	8.1	57,899	0.01%
2020/05/13	0.1	298.00	0	0.00	297.00	0.1	57,612	0.00%
2020/05/12	24	296.02	67	295.81	295.00	-43	57,555	-0.07%
2020/05/11	3	300.67	9	300.00	301.00	-6	57,315	-0.01%
2020/05/08	29.4	297.58	5	298.10	297.50	24.4	57,295	0.04%
2020/05/07	6	296.67	11.5	297.17	297.50	-5.5	57,269	-0.01%
2020/05/06	25	293.58	6	295.08	296.00	19	57,288	0.03%
2020/05/05	3.1	296.51	1	295.50	295.50	2.1	57,205	0.00%
2020/05/04	32	295.52	4	295.75	295.00	28	57,424	0.05%
2020/04/30	14	302.71	27	303.94	304.50	-13	57,096	-0.02%
2020/04/29	6	299.25	29	300.09	299.00	-23	57,168	-0.04%
2020/04/28	11	294.91	5	295.10	296.50	6	57,474	0.01%
2020/04/27	8	297.38	8	298.00	298.00	0	58,939	0.00%
2020/04/24	8	294.69	3	295.83	294.00	5	58,841	0.01%
2020/04/23	39	295.74	10	298.80	295.50	29	59,274	0.05%
2020/04/22	37	291.28	35	292.86	294.00	2	59,536	0.00%
2020/04/21	43.1	297.66	16	296.84	295.00	27.1	59,623	0.05%
2020/04/20	88	304.64	9	304.28	304.00	79	59,103	0.13%
2020/04/17	30.6	303.85	42.3	303.56	306.50	-11.7	58,925	-0.02%
2020/04/16	4.5	286.94	3	286.33	286.50	1.5	57,438	0.00%
2020/04/15	15	287.00	16.1	287.48	287.50	-1.1	57,166	0.00%
2020/04/14	6	284.33	16	283.88	285.00	-10	56,872	-0.02%
2020/04/13	18.2	279.34	1	281.00	278.50	17.2	56,906	0.03%
2020/04/10	18	279.89	247	279.11	279.50	-229	57,291	-0.40%	大賣/鉅額交易
2020/04/09	6	286.42	31	286.23	283.00	-25	57,534	-0.04%
2020/04/08	25	285.00	20	284.43	285.00	5	57,603	0.01%
2020/04/07	1	283.00	11	283.05	283.00	-10	57,355	-0.02%
2020/04/06	3	270.83	9	272.83	275.50	-6	56,901	-0.01%
2020/04/01	3	273.17	1	274.50	271.50	2	56,240	0.00%
2020/03/31	2	272.75	37	273.19	274.00	-35	55,690	-0.06%
2020/03/30	65	265.01	19	266.42	267.50	46	55,081	0.08%
2020/03/27	92.1	278.65	7	278.00	273.00	85.1	54,487	0.16%
2020/03/26	7	278.71	17	277.62	280.00	-10	53,785	-0.02%
2020/03/25	23	278.04	55	277.33	277.00	-32	54,341	-0.06%
2020/03/24	695	270.00	26	269.87	267.50	669	53,932	1.24%	大買/鉅額交易
2020/03/23	249	258.89	30	258.63	255.00	219	53,228	0.41%	大買/鉅額交易
2020/03/20	21	261.57	289	267.57	270.00	-268	52,635	-0.51%	大賣/鉅額交易
2020/03/19	59	246.04	56	246.12	248.00	3	50,567	0.01%
2020/03/18	45	266.23	8	265.31	260.00	37	48,859	0.08%
2020/03/17	61.1	270.99	51	266.14	268.00	10.1	47,783	0.02%
2020/03/16	97.1	283.63	19	282.95	276.50	78.1	46,285	0.17%
2020/03/13	162	278.30	48	281.58	290.00	114	44,900	0.25%	大買/鉅額交易
2020/03/12	121.4	293.46	41	296.20	294.00	80.4	42,791	0.19%	大買/
2020/03/11	90	307.64	71	306.35	302.00	19	41,198	0.05%
2020/03/10	96.2	303.36	3	302.83	307.00	93.2	40,739	0.23%
2020/03/09	91.1	307.33	17	307.85	305.50	74.1	39,966	0.19%
2020/03/06	9	316.67	2	317.75	315.00	7	38,915	0.02%
2020/03/05	6	324.00	6	324.75	323.00	0	38,459	0.00%
2020/03/04	18	319.75	19	320.08	320.50	-1	38,344	0.00%
2020/03/03	3	317.50	9	317.67	317.50	-6	37,946	-0.02%
2020/03/02	35	311.16	35	312.76	311.00	0	37,427	0.00%
2020/02/27	130.2	316.94	2.3	316.89	316.00	128	37,785	0.34%	大買/鉅額交易
2020/02/26	147	318.49	3	318.33	318.50	144	37,092	0.39%	大買/鉅額交易
2020/02/25	8	321.56	12	321.08	322.00	-4	36,497	-0.01%
2020/02/24	36	320.04	12	320.75	320.00	24	36,363	0.07%
2020/02/21	0	0.00	10	325.80	325.00	-10	36,043	-0.03%
2020/02/20	177	325.95	4	326.50	325.50	173	36,190	0.48%	大買/鉅額交易
2020/02/19	8	325.63	18	323.36	326.50	-10	36,052	-0.03%
2020/02/18	43	323.59	17	322.74	322.00	26	35,887	0.07%
2020/02/17	2.2	331.34	12	331.38	331.50	-9.9	35,121	-0.03%
2020/02/14	2	335.50	3	336.00	335.00	-1	35,159	0.00%
2020/02/13	1	337.00	14	336.04	335.00	-13	35,169	-0.04%
2020/02/12	4	334.13	20	334.88	335.00	-16	35,375	-0.05%
2020/02/11	355	331.69	9.3	331.35	331.50	345.7	35,176	0.98%	大買/鉅額交易
2020/02/10	3	323.50	12	324.29	327.50	-9	35,189	-0.03%
2020/02/07	10	327.35	4	329.00	328.00	6	35,047	0.02%
2020/02/06	2	330.00	47	330.79	332.50	-45	35,103	-0.13%
2020/02/05	3	326.00	24	327.60	327.50	-21	35,363	-0.06%
2020/02/04	18	323.69	29	323.45	325.00	-11	35,255	-0.03%
2020/02/03	13.1	314.01	32	313.22	315.00	-18.9	35,073	-0.05%
2020/01/31	24	320.85	36	322.38	320.00	-12	34,623	-0.03%
2020/01/30	127	320.93	15	323.03	316.50	112	34,194	0.33%	大買/鉅額交易
2020/01/20	15.1	333.51	0	0.00	333.00	15.1	32,441	0.05%
2020/01/17	15	334.07	32	333.00	333.00	-17	32,276	-0.05%
2020/01/16	54	334.45	26	334.44	334.50	28	31,895	0.09%
2020/01/15	58	340.31	6	340.00	340.00	52	31,453	0.17%
2020/01/14	5	345.20	4	345.50	346.00	1	31,096	0.00%
2020/01/13	13	340.38	16	341.06	341.50	-3	31,170	-0.01%
2020/01/10	7	338.57	38	338.07	339.50	-31	31,411	-0.10%
2020/01/09	1	336.50	51	335.36	337.50	-50	31,631	-0.16%
2020/01/08	54	326.90	32	331.44	329.50	22	31,778	0.07%
2020/01/07	53	329.75	5	330.90	329.50	48	31,785	0.15%
2020/01/06	13	333.85	3	332.67	332.00	10	31,715	0.03%
2020/01/03	8.1	337.65	4	341.38	339.50	4.1	31,540	0.01%
2020/01/02	4	337.50	135	337.67	339.00	-131	31,430	-0.42%	大賣/鉅額交易
2019/12/31	36	332.60	20	332.50	331.00	16	31,193	0.05%
2019/12/30	4	336.50	2	338.25	334.50	2	31,399	0.01%
2019/12/27	0	0.00	1	337.50	338.00	-1	31,572	0.00%
2019/12/26	3	332.67	33	332.94	333.00	-30	31,782	-0.09%
2019/12/25	8	333.13	11	331.55	333.00	-3	32,786	-0.01%
2019/12/24	5.2	332.61	1	332.00	332.00	4.2	33,269	0.01%
2019/12/23	12	330.13	42	331.27	334.00	-30	33,544	-0.09%
2019/12/20	82	330.99	9	330.89	329.00	73	33,452	0.22%
2019/12/19	35	336.76	1.4	337.58	335.00	33.6	32,420	0.10%
2019/12/18	38	343.41	33	342.71	344.50	5	31,724	0.02%
2019/12/17	5	340.40	5	342.80	345.00	0	31,795	0.00%
2019/12/16	64	336.67	0	0.00	336.00	64	31,536	0.20%
2019/12/13	6	340.17	24.4	341.24	339.00	-18.4	31,772	-0.06%
2019/12/12	23	331.00	23	329.20	331.50	0	31,264	0.00%
2019/12/11	4	313.88	3	316.50	319.00	1	30,929	0.00%
2019/12/10	1	313.00	2	314.00	313.50	-1	30,843	0.00%
2019/12/09	4	315.25	30	315.97	316.00	-26	31,103	-0.08%
2019/12/06	4	312.00	8	313.56	313.00	-4	31,204	-0.01%
2019/12/05	1	311.00	6	310.83	312.00	-5	31,196	-0.02%
2019/12/04	13	304.50	59	305.04	306.00	-46	31,045	-0.15%
2019/12/03	5	305.50	1	305.00	307.00	4	31,433	0.01%
2019/12/02	8	307.13	1	307.50	307.50	7	31,397	0.02%
2019/11/29	5	306.20	1	305.50	305.00	4	31,426	0.01%
2019/11/28	3	310.17	6	311.00	309.50	-3	31,154	-0.01%
2019/11/27	2.3	309.00	1	310.00	311.00	1.3	31,422	0.00%
2019/11/26	5	307.00	4	309.88	307.00	1	31,441	0.00%
2019/11/25	0	0.00	1	309.50	307.00	-1	30,007	0.00%
2019/11/22	4	308.63	13	309.77	309.00	-9	30,519	-0.03%
2019/11/21	3	309.67	22	309.52	311.00	-19	30,634	-0.06%
2019/11/20	16	313.06	7	312.29	313.50	9	30,402	0.03%
2019/11/19	2	312.75	4	313.25	315.00	-2	30,394	-0.01%
2019/11/18	2	309.00	2	311.00	311.00	0	30,206	0.00%
2019/11/15	2	306.25	34	306.94	307.00	-32	30,227	-0.11%
2019/11/14	12	303.00	2	303.00	303.50	10	30,148	0.03%
2019/11/13	2	302.00	2	302.75	304.00	0	30,309	0.00%
2019/11/12	5	304.10	2	303.75	305.00	3	30,466	0.01%
2019/11/11	25	302.24	3	303.33	301.00	22	30,761	0.07%
2019/11/08	18	307.61	1	306.50	305.50	17	30,561	0.06%
2019/11/07	1	308.50	5	307.30	309.00	-4	30,497	-0.01%
2019/11/06	54	310.04	9	309.44	311.00	45	30,521	0.15%
2019/11/05	5	308.70	2	309.00	310.50	3	30,643	0.01%
2019/11/04	43.1	302.95	38.2	306.31	307.00	4.9	31,085	0.02%
2019/11/01	3	297.17	3	298.50	299.00	0	31,197	0.00%
2019/10/31	1	300.00	4.6	300.48	298.50	-3.6	31,595	-0.01%
2019/10/30	15	296.97	3	298.50	299.50	12	31,413	0.04%
2019/10/29	1	297.00	24	297.65	298.50	-23	31,401	-0.07%
2019/10/28	250	295.10	9	294.50	294.50	241	31,168	0.77%	大買/鉅額交易
2019/10/25	1.1	293.09	5	293.40	293.50	-3.9	31,126	-0.01%
2019/10/24	31	291.84	0.6	293.50	293.00	30.4	31,088	0.10%
2019/10/23	8	292.69	0	0.00	293.00	8	31,111	0.03%
2019/10/22	3	292.67	1	292.50	294.00	2	31,029	0.01%
2019/10/21	5	290.00	6	289.50	290.00	-1	31,083	0.00%
2019/10/18	14	292.46	4	292.88	293.00	10	31,031	0.03%
2019/10/17	12	293.13	406	293.05	293.50	-394	31,275	-1.26%	大賣/鉅額交易
2019/10/16	3	295.67	31.5	296.50	296.50	-28.5	30,951	-0.09%
2019/10/15	4	294.88	7	294.29	293.50	-3	30,706	-0.01%
2019/10/14	15	290.10	6	290.08	290.00	9	30,429	0.03%
2019/10/09	22	282.45	4	284.63	282.00	18	30,147	0.06%
2019/10/08	17	285.50	17	283.71	286.50	0	29,959	0.00%
2019/10/07	281	278.98	0	0.00	278.00	281	29,891	0.94%	大買/鉅額交易
2019/10/04	33	275.59	2	277.75	276.50	31	29,996	0.10%
2019/10/03	24	274.73	1	276.50	276.50	23	29,684	0.08%
2019/10/02	3	280.00	21	279.55	279.50	-18	29,616	-0.06%
2019/10/01	15	278.60	19	277.16	280.00	-4	29,510	-0.01%
2019/09/27	6	271.08	22	271.89	272.00	-16	28,606	-0.06%
2019/09/26	0	0.00	14	267.50	268.00	-14	28,410	-0.05%
2019/09/25	2	264.00	0	0.00	266.00	2	28,314	0.01%
2019/09/24	4	264.00	0	0.00	265.00	4	29,068	0.01%
2019/09/23	0	0.00	10	263.50	264.00	-10	29,096	-0.03%
2019/09/20	1	264.00	2	265.75	264.00	-1	29,578	0.00%
2019/09/19	6	264.50	4	267.50	265.00	2	29,307	0.01%
2019/09/18	1	267.00	50	266.87	267.00	-49	29,362	-0.17%
2019/09/17	0	0.00	9	266.22	265.00	-9	29,290	-0.03%
2019/09/16	1	262.50	4	265.25	265.50	-3	29,849	-0.01%
2019/09/12	1	262.50	2	262.25	262.50	-1	29,936	0.00%
2019/09/11	14	262.82	0	0.00	263.00	14	30,339	0.05%
2019/09/10	20	262.65	10	262.50	261.50	10	30,212	0.03%
2019/09/09	17	264.85	18	264.97	265.00	-1	30,573	0.00%
2019/09/06	0	0.00	6	264.33	263.50	-6	30,818	-0.02%
2019/09/05	1	261.00	38	262.33	263.00	-37	30,945	-0.12%
2019/09/04	25	257.50	2	256.75	257.50	23	30,627	0.08%
2019/09/03	8	254.06	54	256.44	254.00	-46	30,784	-0.15%
2019/09/02	15	256.67	2	257.50	257.50	13	30,944	0.04%
2019/08/30	0	0.00	13	257.31	259.00	-13	31,277	-0.04%
2019/08/29	36	251.94	10	252.00	254.00	26	31,177	0.08%
2019/08/28	3	251.67	2	251.50	252.00	1	31,257	0.00%
2019/08/27	3	249.33	2	249.75	250.00	1	31,523	0.00%
2019/08/26	17	249.09	0	0.00	248.50	17	31,453	0.05%
2019/08/23	4	253.00	0	0.00	254.00	4	31,400	0.01%
2019/08/22	0	0.00	36	256.61	254.00	-36	31,606	-0.11%
2019/08/21	0	0.00	2	254.75	254.50	-2	32,828	-0.01%
2019/08/20	10	253.50	1	254.50	254.50	9	33,082	0.03%
2019/08/19	1	250.50	6	252.92	252.00	-5	33,349	-0.01%
2019/08/16	0	0.00	4	250.63	250.00	-4	33,926	-0.01%
2019/08/15	3	247.33	0	0.00	248.00	3	34,080	0.01%
2019/08/14	1	251.50	6	252.67	249.50	-5	34,953	-0.01%
2019/08/13	6	247.75	0	0.00	246.50	6	35,018	0.02%
2019/08/12	7	252.21	2	251.50	251.00	5	35,277	0.01%
2019/08/08	0	0.00	9	252.45	253.50	-9	35,408	-0.03%
2019/08/07	5	248.50	0	0.00	248.00	5	35,527	0.01%
2019/08/06	24	241.06	19.2	248.41	248.50	4.8	35,787	0.01%
2019/08/05	8	247.81	12	247.42	246.50	-4	35,281	-0.01%
2019/08/02	12	252.38	14	251.71	251.50	-2	34,733	-0.01%
2019/08/01	8	256.44	6	256.00	256.50	2	34,392	0.01%
2019/07/31	35.1	259.36	0	0.00	259.50	35.1	34,318	0.10%
2019/07/30	2	260.25	32	261.05	260.00	-30	34,219	-0.09%
2019/07/29	20	261.00	1	262.00	261.00	19	34,388	0.06%
2019/07/26	173	261.97	7	262.00	261.00	166	34,594	0.48%	大買/鉅額交易
2019/07/25	6	263.42	2	264.00	265.00	4	34,705	0.01%
2019/07/24	2	264.50	2	264.50	265.00	0	34,761	0.00%
2019/07/23	1	264.00	11	263.50	264.00	-10	34,884	-0.03%
2019/07/22	1.7	262.71	17	263.00	264.00	-15.3	35,188	-0.04%
2019/07/19	4	260.38	77	260.37	259.00	-73	35,203	-0.21%
2019/07/18	31	252.06	0	0.00	254.00	31	34,649	0.09%
2019/07/17	17	252.79	0	0.00	252.00	17	34,724	0.05%
2019/07/16	38	254.55	8	255.75	256.00	30	34,713	0.09%
2019/07/15	2	251.75	10	252.90	254.50	-8	35,101	-0.02%
2019/07/12	0	0.00	13	250.62	250.50	-13	35,239	-0.04%
2019/07/11	1	249.00	13.2	249.58	250.00	-12.2	35,478	-0.03%
2019/07/10	6	243.92	4	244.51	247.00	2	35,287	0.01%
2019/07/09	8	241.00	0	0.00	242.00	8	35,176	0.02%
2019/07/08	3	241.50	0	0.00	242.50	3	35,128	0.01%
2019/07/05	203	243.09	10	243.00	243.00	193	35,080	0.55%	大買/鉅額交易
2019/07/04	343	244.01	4	245.00	244.00	339	35,130	0.96%	大買/鉅額交易
2019/07/03	12	243.75	82	243.25	242.50	-70	35,211	-0.20%
2019/07/02	0	0.00	13	248.54	249.00	-13	35,473	-0.04%
2019/07/01	78	246.09	40	248.58	248.50	38	35,486	0.11%
2019/06/28	2	239.75	0	0.00	239.00	2	34,784	0.01%
2019/06/27	6	237.83	45	239.07	240.50	-39	34,940	-0.11%
2019/06/26	50	234.77	11	234.09	234.50	39	34,710	0.11%
2019/06/25	1	240.00	2	239.50	238.50	-1	34,483	0.00%
2019/06/24	35	241.27	7	240.00	241.00	28	34,384	0.08%
2019/06/21	11	247.68	29	247.69	248.50	-18	33,994	-0.05%
2019/06/20	6	243.08	0	0.00	245.00	6	33,296	0.02%
2019/06/19	8	242.38	25	242.42	244.00	-17	33,047	-0.05%
2019/06/18	2	234.25	55	234.50	235.50	-53	32,647	-0.16%
2019/06/17	87	231.90	326	233.87	233.00	-239	32,554	-0.73%	大賣/鉅額交易
2019/06/14	15	237.50	1	238.00	236.00	14	31,946	0.04%
2019/06/13	22	242.80	0	0.00	240.00	22	31,861	0.07%
2019/06/12	0	0.00	3.1	246.16	246.00	-3.1	31,873	-0.01%
2019/06/11	5	243.00	2	243.00	244.50	3	31,664	0.01%
2019/06/10	5	236.00	54	236.99	240.00	-49	31,473	-0.16%
2019/06/06	33	231.15	45	230.00	232.00	-12	31,277	-0.04%
2019/06/05	8	234.13	15	234.83	235.00	-7	31,087	-0.02%
2019/06/04	2	234.50	10	235.75	233.00	-8	30,971	-0.03%
2019/06/03	2	234.00	33	235.09	238.00	-31	30,849	-0.10%
2019/05/31	3	235.00	3	233.83	235.50	0	30,672	0.00%
2019/05/30	9	230.00	1	230.00	231.00	8	30,282	0.03%
2019/05/29	243	228.98	5	229.70	229.50	238	30,468	0.78%	大買/鉅額交易
2019/05/28	7	231.43	12	231.21	230.50	-5	30,613	-0.02%
2019/05/27	7	232.50	17	233.97	231.00	-10	29,435	-0.03%
2019/05/24	16	231.56	3	231.83	233.00	13	29,245	0.04%
2019/05/23	33	230.53	2	231.75	230.00	31	29,012	0.11%
2019/05/22	13	236.62	58	238.26	238.00	-45	28,597	-0.16%
2019/05/21	92.1	234.25	20	234.85	234.00	72.1	28,528	0.25%
2019/05/20	22	241.27	10	241.90	238.00	12	27,471	0.04%
2019/05/17	16	242.72	2	247.50	241.50	14	27,101	0.05%
2019/05/16	3	246.83	0	0.00	247.00	3	26,831	0.01%
2019/05/15	2	251.00	30	251.00	249.00	-28	26,730	-0.10%
2019/05/14	54	247.32	16	247.22	248.50	38	26,593	0.14%
2019/05/13	28	253.07	1	250.00	250.50	27	26,332	0.10%
2019/05/10	4	256.75	13	256.73	256.00	-9	27,166	-0.03%
2019/05/09	1	257.00	2	257.25	256.50	-1	27,602	0.00%
2019/05/08	15	261.00	0	0.00	260.00	15	27,727	0.05%
2019/05/07	1	260.00	3	262.33	262.50	-2	27,735	-0.01%
2019/05/06	9	258.22	0	0.00	259.00	9	28,085	0.03%
2019/05/03	0	0.00	8	264.13	265.00	-8	27,979	-0.03%
2019/05/02	4	259.75	2.5	260.21	259.00	1.5	27,760	0.01%
2019/04/30	0	0.00	1	260.00	259.00	-1	27,790	0.00%
2019/04/29	0.1	259.50	0	0.00	259.50	0.1	27,717	0.00%
2019/04/26	30	260.70	0	0.00	260.00	30	28,026	0.11%
2019/04/25	2	268.25	11	268.41	267.50	-9	27,587	-0.03%
2019/04/24	12	268.00	1	268.00	269.00	11	27,530	0.04%
2019/04/23	1	267.50	29	267.47	268.00	-28	27,738	-0.10%
2019/04/22	1.1	265.00	5	265.80	266.00	-3.9	27,610	-0.01%
2019/04/19	18	268.58	4	267.38	264.50	14	27,662	0.05%
2019/04/18	7	264.36	33	263.92	264.50	-26	27,265	-0.10%
2019/04/17	0	0.00	12	261.58	261.50	-12	27,403	-0.04%
2019/04/16	0	0.00	18	256.42	257.00	-18	27,151	-0.07%
2019/04/15	1	255.00	6	255.00	255.50	-5	27,414	-0.02%
2019/04/11	2	252.75	0	0.00	252.00	2	28,568	0.01%
2019/04/10	4	253.25	0	0.00	254.00	4	28,702	0.01%
2019/04/09	2	253.25	4.4	253.45	254.00	-2.4	28,762	-0.01%
2019/04/08	0	0.00	33	251.30	253.00	-33	28,748	-0.11%
2019/04/03	0	0.00	22	248.43	246.50	-22	28,270	-0.08%
2019/04/02	0	0.00	2	249.25	246.00	-2	28,177	-0.01%
2019/04/01	0	0.00	2	250.00	245.50	-2	28,159	-0.01%
2019/03/29	0	0.00	3	243.50	245.50	-3	27,657	-0.01%
2019/03/28	1	240.50	0	0.00	242.00	1	27,912	0.00%
2019/03/27	8.2	241.32	2	241.00	241.50	6.2	28,265	0.02%
2019/03/26	2	242.75	31	242.27	244.00	-29	28,279	-0.10%
2019/03/25	3	241.50	1	242.50	241.50	2	28,450	0.01%
2019/03/22	1	247.00	5	246.30	248.50	-4	28,447	-0.01%
2019/03/21	1	244.50	5	244.50	245.50	-4	28,709	-0.01%
2019/03/20	1	240.50	0	0.00	242.00	1	28,808	0.00%
2019/03/19	6	238.83	2	239.50	240.50	4	28,867	0.01%
2019/03/18	1	239.50	4	240.38	241.00	-3	29,082	-0.01%
2019/03/15	0	0.00	10	238.25	239.00	-10	28,958	-0.03%
2019/03/14	5	234.40	0	0.00	234.50	5	28,816	0.02%
2019/03/13	2	234.50	2	236.00	237.00	0	29,199	0.00%
2019/03/12	0	0.00	11	235.00	235.50	-11	29,571	-0.04%
2019/03/11	1	229.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	8	230.06	0	0.00	230.00	8	30,210	0.03%
2019/03/07	1	234.50	0	0.00	234.00	1	30,772	0.00%
2019/03/06	1	234.00	0	0.00	234.00	1	31,226	0.00%
2019/03/05	8	233.75	1	233.00	233.00	7	31,294	0.02%
2019/03/04	5	235.50	0	0.00	235.50	5	31,360	0.02%
2019/02/27	2	237.75	1	238.00	239.00	1	31,209	0.00%
2019/02/26	3	237.33	3	239.00	239.50	0	30,872	0.00%
2019/02/25	0	0.00	1.4	238.00	238.00	-1.4	30,829	0.00%
2019/02/22	5	235.00	0	0.00	236.50	5	31,016	0.02%
2019/02/21	1	235.50	7	235.29	236.50	-6	31,342	-0.02%
2019/02/20	1	231.50	4	233.13	234.50	-3	31,595	-0.01%
2019/02/19	0	0.00	101	229.50	229.00	-101	31,867	-0.32%	大賣/鉅額交易
2019/02/18	0	0.00	2	229.00	230.00	-2	31,959	-0.01%
2019/02/15	2	227.50	1	228.00	227.00	1	32,010	0.00%
2019/02/14	2	227.50	0	0.00	227.00	2	32,239	0.01%
2019/02/13	1	229.00	1	229.00	229.00	0	32,233	0.00%
2019/02/12	0	0.00	8	229.81	230.00	-8	32,143	-0.02%
2019/02/11	0	0.00	46	228.20	228.00	-46	32,066	-0.14%
2019/01/30	9	220.72	0	0.00	221.00	9	31,335	0.03%
2019/01/29	18.1	222.70	2	223.00	222.50	16.1	31,098	0.05%
2019/01/28	1	229.50	1	229.00	229.00	0	30,837	0.00%
2019/01/25	0	0.00	20	226.30	226.00	-20	30,916	-0.06%
2019/01/24	0	0.00	2	222.50	222.50	-2	30,838	-0.01%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/22	1	219.50	6	222.50	223.00	-5	31,557	-0.02%
2019/01/21	2	221.75	21	222.45	221.00	-19	31,383	-0.06%
2019/01/18	10.1	218.51	11	219.23	218.50	-0.9	31,533	0.00%
2019/01/17	0	0.00	105	220.00	220.50	-105	31,964	-0.33%	大賣/鉅額交易
2019/01/16	6	217.83	2	219.00	217.50	4	32,350	0.01%
2019/01/15	2	218.50	111	218.41	221.00	-109	32,413	-0.34%	大賣/鉅額交易
2019/01/14	3	217.67	0	0.00	218.50	3	32,253	0.01%
2019/01/11	0	0.00	11	219.64	220.50	-11	32,432	-0.03%
2019/01/10	0	0.00	1	215.00	216.00	-1	32,392	0.00%
2019/01/09	5	214.40	35	215.16	215.50	-30	32,755	-0.09%
2019/01/07	2	212.25	2	212.50	213.00	0	32,940	0.00%
2019/01/04	275	208.56	31	209.03	208.00	244	33,136	0.74%	大買/鉅額交易
2019/01/03	16	215.38	0	0.00	215.50	16	33,613	0.05%
2019/01/02	28	220.64	1	220.50	219.50	27	33,526	0.08%
2018/12/28	10	224.75	13	224.04	225.50	-3	33,826	-0.01%
2018/12/27	1	223.00	19	222.39	223.00	-18	34,005	-0.05%
2018/12/26	14.1	218.35	181	217.56	216.50	-166.9	34,253	-0.49%	大賣/鉅額交易
2018/12/25	25	217.26	23	216.61	217.50	2	34,399	0.01%
2018/12/24	2	220.00	0	0.00	220.00	2	34,716	0.01%
2018/12/22	6	221.00	2	221.50	221.50	4	34,704	0.01%
2018/12/21	4	221.50	5	222.50	223.50	-1	35,278	0.00%
2018/12/20	18	221.53	2	221.50	221.00	16	35,193	0.05%
2018/12/19	0	0.00	4	224.13	225.50	-4	35,022	-0.01%
2018/12/18	3	221.17	0	0.00	222.50	3	35,038	0.01%
2018/12/17	1	223.00	107	223.77	223.50	-106	35,117	-0.30%	大賣/鉅額交易
2018/12/14	255	221.03	1	221.00	222.50	254	35,295	0.72%	大買/鉅額交易
2018/12/13	4	226.25	1	227.00	226.00	3	35,638	0.01%
2018/12/12	1	223.50	1	226.00	226.50	0	35,669	0.00%
2018/12/11	2	221.00	7	221.79	222.50	-5	35,640	-0.01%
2018/12/10	0	0.00	1	219.00	219.00	-1	35,815	0.00%
2018/12/07	5	221.30	2	223.00	221.00	3	36,117	0.01%
2018/12/06	275	220.39	8	220.50	220.00	267	36,331	0.73%	大買/鉅額交易
2018/12/05	11	225.73	4	225.75	226.00	7	36,233	0.02%
2018/12/04	5	233.60	18	233.94	234.00	-13	36,215	-0.04%
2018/12/03	6	232.08	19	232.50	235.00	-13	36,196	-0.04%
2018/11/30	13	228.35	2	229.25	225.50	11	36,035	0.03%
2018/11/29	7	231.21	19	230.58	229.00	-12	35,850	-0.03%
2018/11/28	5	227.00	5	225.50	226.50	0	35,682	0.00%
2018/11/27	11	222.36	4	221.13	224.00	7	35,720	0.02%
2018/11/26	2	223.25	24	221.92	223.00	-22	36,427	-0.06%
2018/11/23	2	219.25	4	218.38	218.50	-2	36,731	-0.01%
2018/11/22	3	221.00	5	220.40	219.00	-2	37,430	-0.01%
2018/11/21	4	214.88	72	217.25	219.00	-68	37,676	-0.18%
2018/11/20	202.1	218.51	5	219.50	218.00	197.1	37,341	0.53%	大買/鉅額交易
2018/11/19	34	222.31	3	223.00	222.00	31	36,906	0.08%
2018/11/16	393	226.90	3	227.50	226.00	390	36,377	1.07%	大買/鉅額交易
2018/11/15	2	230.00	0	0.00	231.00	2	35,810	0.01%
2018/11/14	1	230.00	13	229.62	228.50	-12	35,673	-0.03%
2018/11/13	11	226.05	3	225.00	227.50	8	35,623	0.02%
2018/11/09	3	232.83	66	232.50	231.00	-63	35,281	-0.18%
2018/11/08	1	237.00	1	236.50	236.50	0	35,214	0.00%
2018/11/07	21	234.52	20	234.00	234.00	1	35,094	0.00%
2018/11/06	3.1	234.17	2.1	234.50	234.50	0.9	34,818	0.00%
2018/11/05	2	234.00	41	233.29	235.00	-39	34,578	-0.11%
2018/11/02	4	235.75	6	235.50	236.50	-2	34,406	-0.01%
2018/11/01	1	235.00	4	235.38	235.50	-3	34,300	-0.01%
2018/10/31	40	229.38	53	230.79	234.00	-13	34,006	-0.04%
2018/10/30	21	223.02	14	223.71	223.00	7	33,423	0.02%
2018/10/29	3	222.17	7	222.79	222.50	-4	33,362	-0.01%
2018/10/26	126	221.20	21	219.40	221.00	105	33,434	0.31%	大買/鉅額交易
2018/10/25	41	220.22	56	219.56	219.50	-15	33,290	-0.05%
2018/10/24	4	229.88	23	227.39	229.50	-19	32,503	-0.06%
2018/10/23	10	232.75	5	231.20	230.00	5	32,145	0.02%
2018/10/22	12	233.38	4	235.13	237.00	8	32,051	0.02%
2018/10/19	103	234.27	25	231.54	236.00	78	32,078	0.24%	大買/
2018/10/18	4	236.25	25	236.72	236.50	-21	31,964	-0.07%
2018/10/17	32	241.81	11	241.00	238.50	21	31,994	0.07%
2018/10/16	16	234.25	17	234.44	237.00	-1	32,157	0.00%
2018/10/15	13	231.31	1	231.50	230.50	12	33,254	0.04%
2018/10/12	7	231.21	3	230.83	237.00	4	33,283	0.01%
2018/10/11	16	230.09	8	229.94	227.50	8	33,261	0.02%
2018/10/09	3	243.83	4	244.25	244.00	-1	32,062	0.00%
2018/10/08	56	243.32	10	244.90	243.50	46	31,849	0.14%
2018/10/05	9	249.89	6	250.75	250.00	3	31,508	0.01%
2018/10/04	20	255.10	2	254.50	254.00	18	31,236	0.06%
2018/10/03	1	258.50	1	260.00	260.00	0	30,961	0.00%
2018/10/02	14	258.71	0	0.00	257.50	14	30,877	0.05%
2018/09/28	3	263.50	1	260.50	262.50	2	31,075	0.01%
2018/09/27	1	263.50	5	264.90	265.00	-4	30,719	-0.01%
2018/09/26	1	263.50	4	262.75	263.50	-3	30,334	-0.01%
2018/09/25	2	262.75	2	262.50	263.50	0	30,398	0.00%
2018/09/21	1	260.00	7.5	259.87	261.50	-6.5	30,551	-0.02%
2018/09/19	2	258.25	6	259.00	258.00	-4	30,735	-0.01%
2018/09/18	23	255.04	3	254.67	254.50	20	30,430	0.07%
2018/09/17	14	257.82	1,028	258.52	258.00	-1,014	30,582	-3.32%	大賣/鉅額交易
2018/09/14	85	259.82	1,152	259.29	261.00	-1,067	30,987	-3.44%	大賣/鉅額交易
2018/09/13	19	256.47	3	255.50	255.00	16	31,093	0.05%
2018/09/12	4	259.13	11	260.00	260.50	-7	31,010	-0.02%
2018/09/11	13	259.38	7	261.00	260.00	6	31,058	0.02%
2018/09/10	129	263.40	5	265.00	264.50	124	31,505	0.39%	大買/鉅額交易
2018/09/07	9	261.56	7	262.43	264.00	2	31,635	0.01%
2018/09/06	0	0.00	12	265.08	261.00	-12	31,607	-0.04%
2018/09/05	0	0.00	18	261.81	264.00	-18	31,614	-0.06%
2018/09/04	20	257.68	4	257.25	257.50	16	31,370	0.05%
2018/09/03	5	258.70	68.9	258.99	257.00	-63.9	31,166	-0.20%
2018/08/31	83	256.32	16	255.91	256.00	67	31,124	0.22%
2018/08/30	17	265.44	270	264.59	263.50	-253	30,395	-0.83%	大賣/鉅額交易
2018/08/29	60	256.08	93	256.26	259.00	-33	30,087	-0.11%
2018/08/28	128	249.18	7	249.50	249.50	121	29,601	0.41%	大買/鉅額交易
2018/08/27	1	245.00	3	245.67	245.00	-2	29,510	-0.01%
2018/08/24	1	243.50	6	245.58	243.50	-5	29,809	-0.02%
2018/08/23	1	244.50	2	244.00	244.50	-1	31,180	0.00%
2018/08/22	1	242.00	4	241.88	242.00	-3	31,761	-0.01%
2018/08/21	61	240.14	0	0.00	241.00	61	31,896	0.19%
2018/08/20	1	238.00	0	0.00	239.50	1	31,991	0.00%
2018/08/17	2	239.00	0	0.00	239.50	2	31,983	0.01%
2018/08/16	0	0.00	1	239.50	239.00	-1	31,902	0.00%
2018/08/15	1	240.00	3	241.00	241.50	-2	32,029	-0.01%
2018/08/14	0	0.00	27	243.54	243.50	-27	32,095	-0.08%
2018/08/13	12	239.92	13	241.23	240.50	-1	32,080	0.00%
2018/08/10	0	0.00	5.3	246.89	245.00	-5.3	32,252	-0.02%
2018/08/08	0	0.00	5	246.30	247.50	-5	32,444	-0.02%
2018/08/07	6	242.33	14	244.18	241.50	-8	32,435	-0.02%
2018/08/06	62.6	245.16	1	245.00	245.50	61.6	32,428	0.19%
2018/08/03	1	247.00	2	247.50	247.00	-1	32,568	0.00%
2018/08/02	0	0.00	1	249.00	244.50	-1	32,607	0.00%
2018/08/01	0	0.00	11	248.00	248.00	-11	32,821	-0.03%
2018/07/31	0	0.00	2	245.25	246.00	-2	32,997	-0.01%
2018/07/30	0	0.00	3	245.17	245.50	-3	32,923	-0.01%
2018/07/27	0	0.00	9	243.94	244.50	-9	33,017	-0.03%
2018/07/26	2	240.50	4	241.50	241.00	-2	33,123	-0.01%
2018/07/25	0	0.00	2	240.50	240.50	-2	33,250	-0.01%
2018/07/24	7	239.86	8	240.25	241.00	-1	33,366	0.00%
2018/07/23	29	241.17	49.1	240.07	241.00	-20.1	33,482	-0.06%
2018/07/20	201	234.51	40	235.61	237.50	161	33,414	0.48%	大買/鉅額交易
2018/07/19	4	225.25	9	225.78	224.50	-5	32,463	-0.02%
2018/07/18	0	0.00	1	223.00	223.00	-1	32,412	0.00%
2018/07/17	2	222.00	2	221.75	221.50	0	32,829	0.00%
2018/07/16	102	224.53	10	224.00	223.50	92	34,591	0.27%	大買/
2018/07/13	232	223.64	2	224.00	224.50	230	34,853	0.66%	大買/鉅額交易
2018/07/12	15	221.37	2	220.00	220.50	13	35,054	0.04%
2018/07/11	2	219.25	15	219.20	220.00	-13	35,369	-0.04%
2018/07/10	1	222.00	5	222.80	222.00	-4	35,343	-0.01%
2018/07/09	1	221.50	8.1	221.00	221.50	-7.1	35,335	-0.02%
2018/07/06	3	216.00	3	217.00	217.00	0	34,988	0.00%
2018/07/05	6	214.33	3	214.00	214.50	3	34,825	0.01%
2018/07/04	0	0.00	6.8	216.48	216.00	-6.8	34,940	-0.02%
2018/07/03	1	216.00	1	217.00	214.50	0	35,262	0.00%
2018/07/02	1.1	215.91	1	218.50	214.00	0.1	35,380	0.00%
2018/06/29	5	215.50	18	216.17	216.50	-13	35,116	-0.04%
2018/06/28	2	212.00	3	212.33	212.00	-1	34,561	0.00%
2018/06/27	5	213.60	87	213.16	213.00	-82	34,197	-0.24%
2018/06/26	5.1	213.75	55	214.09	214.50	-49.9	34,118	-0.15%
2018/06/25	44	218.52	4	219.25	218.00	40	33,893	0.12%
2018/06/22	2	225.00	2	224.50	227.50	0	33,591	0.00%
2018/06/20	2	224.50	6	224.50	226.00	-4	33,799	-0.01%
2018/06/19	10	224.45	7	225.50	225.00	3	33,570	0.01%
2018/06/14	6	227.50	1	226.50	226.50	5	32,572	0.02%
2018/06/13	6	230.58	25	232.00	232.00	-19	32,313	-0.06%
2018/06/12	3	226.33	5	228.40	229.00	-2	32,759	-0.01%
2018/06/11	1	226.00	0	0.00	226.00	1	32,578	0.00%
2018/06/08	2	226.25	0	0.00	227.00	2	32,607	0.01%
2018/06/07	4	229.75	5	230.10	230.00	-1	32,765	0.00%
2018/06/06	2	229.50	4	229.63	230.00	-2	32,750	-0.01%
2018/06/05	1	227.00	3	229.00	229.00	-2	32,574	-0.01%
2018/06/04	0	0.00	4	228.75	229.00	-4	32,455	-0.01%
2018/06/01	1	225.00	0	0.00	224.00	1	32,440	0.00%
2018/05/31	2	221.25	1	224.00	224.00	1	32,409	0.00%
2018/05/30	37	221.62	1	221.00	221.00	36	31,255	0.12%
2018/05/29	5	224.00	0	0.00	225.00	5	31,011	0.02%
2018/05/28	10	228.00	2	227.00	227.00	8	31,243	0.03%
2018/05/25	2	228.75	1	228.50	228.50	1	31,628	0.00%
2018/05/24	1	229.00	1	229.00	229.00	0	31,951	0.00%
2018/05/23	5	230.50	0	0.00	228.50	5	32,176	0.02%
2018/05/22	2	229.75	2	231.00	229.00	0	32,384	0.00%
2018/05/21	39	228.74	3	229.50	229.00	36	33,201	0.11%
2018/05/18	2	224.99	1	226.00	223.50	1	33,520	0.00%
2018/05/17	2	228.25	1	226.50	226.50	1	34,144	0.00%
2018/05/16	0	0.00	10	230.00	230.50	-10	34,198	-0.03%
2018/05/15	3	230.33	78.3	232.52	230.50	-75.3	35,284	-0.21%
2018/05/14	0	0.00	2	233.00	233.00	-2	36,592	-0.01%
2018/05/11	11	231.18	10	232.15	233.00	1	36,958	0.00%
2018/05/10	167	230.60	402	230.17	229.50	-235	36,874	-0.64%	大買/大賣/鉅額交易
2018/05/09	16.1	230.78	4.8	229.89	229.50	11.3	36,923	0.03%
2018/05/08	3	227.50	7	226.43	228.00	-4	37,064	-0.01%
2018/05/07	6	222.83	2	223.75	223.50	4	37,006	0.01%
2018/05/04	3	221.67	5	222.80	223.00	-2	37,110	-0.01%
2018/05/03	6	220.58	12	220.42	220.50	-6	37,294	-0.02%
2018/05/02	8	225.25	50	223.00	223.00	-42	37,478	-0.11%
2018/04/30	6	227.42	102.2	226.49	227.00	-96.2	37,532	-0.26%	大賣/
2018/04/27	216	222.44	1	225.00	223.50	215	37,613	0.57%	大買/鉅額交易
2018/04/26	109	224.39	5	223.20	222.00	104	37,760	0.28%	大買/鉅額交易
2018/04/25	22	225.57	1	225.00	225.00	21	37,796	0.06%
2018/04/24	24	226.56	3	225.33	227.00	21	37,849	0.06%
2018/04/23	21	226.86	2	226.00	226.50	19	37,800	0.05%
2018/04/20	343.1	229.87	0	0.00	229.00	343.1	36,980	0.93%	大買/鉅額交易
2018/04/19	3	244.33	4	242.50	244.50	-1	35,299	0.00%
2018/04/18	12	239.04	0	0.00	238.00	12	35,126	0.03%
2018/04/17	214	241.24	4	241.25	238.00	210	34,926	0.60%	大買/鉅額交易
2018/04/16	10	243.40	11	242.50	243.50	-1	34,607	0.00%
2018/04/13	6	244.67	0	0.00	244.50	6	34,619	0.02%
2018/04/11	1	247.50	0	0.00	248.00	1	34,661	0.00%
2018/04/10	8	247.00	2	246.50	245.50	6	34,785	0.02%
2018/04/09	0	0.00	1	246.50	245.00	-1	34,854	0.00%
2018/04/03	3	242.83	0	0.00	244.00	3	34,577	0.01%
2018/04/02	2	247.50	2	248.25	246.50	0	34,396	0.00%
2018/03/31	0	0.00	1	247.50	247.50	-1	34,507	0.00%
2018/03/30	0	0.00	6	247.83	246.00	-6	34,655	-0.02%
2018/03/29	12	243.96	0	0.00	244.00	12	34,601	0.03%
2018/03/28	12.1	245.22	0	0.00	245.00	12.1	34,075	0.04%
2018/03/27	4	248.38	11	248.73	251.00	-7	33,899	-0.02%
2018/03/26	18	242.64	2	243.50	243.50	16	33,692	0.05%
2018/03/23	9	245.17	9	245.33	245.00	0	33,514	0.00%
2018/03/22	7	251.14	1	254.50	251.50	6	33,070	0.02%
2018/03/21	2	251.50	0	0.00	252.50	2	32,862	0.01%
2018/03/20	2.1	252.05	0.9	253.00	253.00	1.2	33,090	0.00%
2018/03/19	3	254.33	134	253.05	255.00	-131	33,013	-0.40%	大賣/鉅額交易
2018/03/16	11	250.68	0	0.00	255.00	11	32,954	0.03%
2018/03/15	6	255.33	2	256.75	255.00	4	32,269	0.01%
2018/03/14	1	257.00	1	256.00	257.00	0	32,291	0.00%
2018/03/13	2	256.50	35	258.43	259.00	-33	32,532	-0.10%
2018/03/12	0	0.00	4	253.00	254.00	-4	32,664	-0.01%
2018/03/09	0	0.00	1	249.50	250.50	-1	32,824	0.00%
2018/03/08	1	249.50	11	250.73	249.50	-10	32,997	-0.03%
2018/03/07	2.1	247.74	1	247.50	247.00	1.1	33,036	0.00%
2018/03/06	0	0.00	9.2	248.02	250.00	-9.2	33,170	-0.03%
2018/03/05	6	241.08	1	242.50	241.50	5	34,461	0.01%
2018/03/02	10	239.95	3	239.83	240.00	7	34,446	0.02%
2018/03/01	15	243.10	0	0.00	243.00	15	34,659	0.04%
2018/02/27	0	0.00	10	248.80	246.00	-10	34,534	-0.03%
2018/02/26	1	246.50	1	247.00	246.50	0	34,040	0.00%
2018/02/23	0.1	245.00	2	244.50	245.00	-1.9	33,597	-0.01%
2018/02/22	13	240.58	1	243.50	239.50	12	33,593	0.04%
2018/02/21	2.4	243.08	3	244.33	242.50	-0.6	33,281	0.00%
2018/02/12	3	235.83	5.7	236.17	236.50	-2.7	32,361	-0.01%
2018/02/09	183	229.75	11	231.32	232.50	172	32,079	0.54%	大買/鉅額交易
2018/02/08	3	239.17	13	240.85	238.50	-10	31,259	-0.03%
2018/02/07	18	242.14	22.5	241.82	240.00	-4.5	31,221	-0.01%
2018/02/06	75	238.95	17	240.44	239.00	58	30,169	0.19%
2018/02/05	18	252.53	19	252.29	253.00	-1	28,665	0.00%
2018/02/02	12	256.67	2	258.25	259.50	10	28,141	0.04%
2018/02/01	1	259.50	1	260.00	259.50	0	28,051	0.00%
2018/01/31	0	0.00	1	253.50	255.00	-1	27,779	0.00%
2018/01/30	12	253.29	5	256.00	253.00	7	27,379	0.03%
2018/01/29	2	258.50	1	260.00	258.50	1	27,115	0.00%
2018/01/26	208.2	254.54	18	254.72	255.00	190.2	26,890	0.71%	大買/鉅額交易
2018/01/25	15	261.40	9	262.00	258.00	6	26,495	0.02%
2018/01/24	20.1	257.83	1	262.00	258.00	19.1	26,090	0.07%
2018/01/23	10.2	264.22	12.8	264.65	266.00	-2.6	25,771	-0.01%
2018/01/22	15.1	258.38	5	260.40	261.50	10.1	25,676	0.04%
2018/01/19	1.1	255.36	25.3	253.80	255.50	-24.2	25,252	-0.10%
2018/01/18	3	247.17	32	247.45	248.50	-29	24,628	-0.12%
2018/01/17	0	0.00	14	242.11	242.00	-14	24,080	-0.06%
2018/01/16	3	239.67	3	239.67	240.50	0	23,694	0.00%
2018/01/15	1	240.00	3	239.67	240.00	-2	23,596	-0.01%
2018/01/12	3	236.67	40.1	236.88	237.00	-37.1	23,548	-0.16%
2018/01/11	3	233.33	1.2	233.70	235.00	1.9	23,580	0.01%
2018/01/10	1	239.00	20	241.33	236.50	-19	23,554	-0.08%
2018/01/09	1	242.00	26	241.79	242.00	-25	23,454	-0.11%
2018/01/08	1	242.00	14	241.96	242.00	-13	23,468	-0.06%
2018/01/05	1	240.00	15	239.17	240.00	-14	23,517	-0.06%
2018/01/04	0	0.00	8	238.50	239.50	-8	23,848	-0.03%
2018/01/03	1	236.00	28	237.04	237.00	-27	24,422	-0.11%