台積電 (2330)-兆豐-忠孝券商分點個股進出

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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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	32	745.49	51.2	747.03	742.00	-19.2	45,451	-0.04%
2024/04/19	242.4	757.93	168	750.72	750.00	74.4	45,029	0.17%	大買/大賣/
2024/04/18	68	797.13	53.2	795.52	804.00	14.8	43,123	0.03%
2024/04/17	22.4	800.31	12.7	802.62	804.00	9.7	42,797	0.02%
2024/04/16	175.5	788.63	120.2	786.64	788.00	55.3	42,440	0.13%	大買/大賣/
2024/04/15	13.2	806.99	2.2	810.33	806.00	11	41,990	0.03%
2024/04/12	9.2	820.65	3	822.49	818.00	6.1	41,638	0.01%
2024/04/11	5.7	813.15	7.7	816.95	820.00	-2.1	41,415	0.00%
2024/04/10	13.1	813.40	9.4	816.09	815.00	3.7	41,251	0.01%
2024/04/09	6.5	807.97	46.1	812.11	819.00	-39.6	41,412	-0.10%
2024/04/08	16.3	787.61	22.4	786.34	783.00	-6.1	40,900	-0.01%
2024/04/03	68.8	784.30	0.2	784.00	780.00	68.6	40,670	0.17%
2024/04/02	264.8	785.63	19.2	787.96	790.00	245.6	40,580	0.61%	大買/鉅額交易
2024/04/01	41.3	774.73	17.1	770.50	770.00	24.2	40,503	0.06%
2024/03/29	6.2	775.80	12.4	776.55	779.00	-6.1	40,421	-0.02%
2024/03/28	20.2	771.77	0	0.00	769.00	20.2	40,274	0.05%
2024/03/27	5.5	781.71	0	0.00	779.00	5.5	40,132	0.01%
2024/03/26	8.3	782.13	13.7	787.89	782.00	-5.4	40,235	-0.01%
2024/03/25	17.3	784.80	2.5	785.20	780.00	14.8	40,186	0.04%
2024/03/22	3.7	778.58	16.2	779.53	785.00	-12.5	40,326	-0.03%
2024/03/21	13.1	776.08	27.1	777.02	784.00	-14	40,250	-0.03%
2024/03/20	17.7	759.04	17	759.00	758.00	0.7	40,390	0.00%
2024/03/19	19.2	759.06	2.2	761.28	762.00	17.1	40,358	0.04%
2024/03/18	10.2	758.99	4.8	761.36	764.00	5.4	40,239	0.01%
2024/03/15	42.9	767.98	1.6	772.88	753.00	41.3	40,003	0.10%
2024/03/14	7	774.73	39.4	775.69	784.00	-32.4	39,238	-0.08%
2024/03/13	10.4	779.16	6.9	783.05	779.00	3.6	39,097	0.01%
2024/03/12	142.4	758.02	134.7	764.89	770.00	7.6	38,832	0.02%	大買/大賣/
2024/03/11	69	767.07	10.6	765.77	766.00	58.4	38,223	0.15%
2024/03/08	31.6	785.47	67.3	786.45	784.00	-35.6	37,515	-0.09%
2024/03/07	11	758.95	139.5	763.42	760.00	-128.6	36,513	-0.35%	大賣/鉅額交易
2024/03/06	37.1	728.02	163.9	735.13	735.00	-126.8	35,786	-0.35%	大賣/鉅額交易
2024/03/05	3.4	734.43	87.8	734.23	730.00	-84.3	35,845	-0.24%
2024/03/04	1.4	722.30	128.5	716.32	725.00	-127.1	35,187	-0.36%	大賣/鉅額交易
2024/03/01	113.7	693.52	40.2	689.01	689.00	73.5	34,147	0.22%	大買/
2024/02/29	83.1	690.69	79.7	694.96	690.00	3.4	34,066	0.01%
2024/02/27	12.2	693.02	13.3	693.85	698.00	-1.1	33,328	0.00%
2024/02/26	10.6	698.18	2.1	696.62	698.00	8.5	33,020	0.03%
2024/02/23	14	699.04	40.1	699.37	697.00	-26.1	32,906	-0.08%
2024/02/22	66.4	691.92	9.5	691.03	692.00	56.9	32,731	0.17%
2024/02/21	21.5	679.78	9.4	681.03	681.00	12	32,546	0.04%
2024/02/20	9.3	683.98	16	683.63	687.00	-6.7	32,404	-0.02%
2024/02/19	50	675.94	42.3	679.57	678.00	7.7	32,373	0.02%
2024/02/16	25.4	689.13	2.5	687.02	683.00	22.9	32,637	0.07%
2024/02/15	16.3	697.51	207.6	698.43	697.00	-191.3	32,260	-0.59%	大賣/鉅額交易
2024/02/05	11.1	642.56	31.9	644.34	646.00	-20.8	31,111	-0.07%
2024/02/02	8	629.50	8.3	633.69	635.00	-0.3	30,594	0.00%
2024/02/01	85.2	624.33	68.9	625.82	628.00	16.3	30,374	0.05%
2024/01/31	24	631.76	1	629.00	628.00	23	29,881	0.08%
2024/01/30	39.2	644.53	10.4	644.56	642.00	28.8	29,440	0.10%
2024/01/29	9.1	646.00	6.2	645.17	648.00	2.9	29,324	0.01%
2024/01/26	1.2	640.50	61.1	644.02	644.00	-59.9	29,119	-0.21%
2024/01/25	0.2	638.29	52.5	638.36	642.00	-52.3	28,924	-0.18%
2024/01/24	5.1	626.82	11.9	628.94	627.00	-6.8	28,285	-0.02%
2024/01/23	5.2	624.58	7.7	626.74	628.00	-2.5	28,269	-0.01%
2024/01/22	5.4	626.61	12.6	628.41	626.00	-7.2	27,943	-0.03%
2024/01/19	3.8	619.38	157.3	621.22	626.00	-153.5	27,121	-0.57%	大賣/鉅額交易
2024/01/18	2	588.22	30.3	587.15	588.00	-28.3	24,908	-0.11%
2024/01/17	9.6	580.97	3.2	582.25	581.00	6.4	24,732	0.03%
2024/01/16	12	582.66	4.9	584.30	580.00	7.1	24,272	0.03%
2024/01/15	35	588.88	22.1	588.14	586.00	12.9	24,197	0.05%
2024/01/12	0.2	584.31	3	585.64	584.00	-2.9	24,611	-0.01%
2024/01/11	3.4	585.91	12.2	585.68	586.00	-8.7	24,717	-0.04%
2024/01/10	5.3	581.91	17.2	584.05	584.00	-11.9	24,757	-0.05%
2024/01/09	3	585.33	22.7	586.58	586.00	-19.7	24,846	-0.08%
2024/01/08	2.1	582.95	27.3	582.56	583.00	-25.2	24,802	-0.10%
2024/01/05	8.9	575.81	2.4	577.29	576.00	6.5	25,025	0.03%
2024/01/04	2.5	578.19	7.4	579.64	580.00	-4.9	25,291	-0.02%
2024/01/03	41.9	579.87	10.1	578.10	578.00	31.9	25,813	0.12%
2024/01/02	7.4	590.17	3.4	591.75	593.00	4	25,450	0.02%
2023/12/29	0.1	591.91	2.4	592.34	593.00	-2.2	25,432	-0.01%
2023/12/28	3.2	591.65	19.1	591.68	593.00	-15.9	25,597	-0.06%
2023/12/27	1.2	589.86	106.4	589.31	592.00	-105.3	25,414	-0.41%	大賣/鉅額交易
2023/12/26	0.2	583.50	39.7	584.99	586.00	-39.5	25,282	-0.16%
2023/12/25	1	580.00	1.4	581.29	581.00	-0.4	25,343	0.00%
2023/12/22	2.2	579.09	9.1	580.55	582.00	-6.8	25,464	-0.03%
2023/12/21	21.1	576.50	4	576.75	577.00	17.1	25,591	0.07%
2023/12/20	2.3	583.01	0.2	585.00	585.00	2.2	25,461	0.01%
2023/12/19	2.3	582.57	41.7	586.58	585.00	-39.3	25,310	-0.16%
2023/12/18	10.5	579.30	29.9	584.26	585.00	-19.4	25,370	-0.08%
2023/12/15	1.8	581.33	56	585.05	585.00	-54.2	25,345	-0.21%
2023/12/14	4.1	580.44	33.8	580.50	582.00	-29.7	24,755	-0.12%
2023/12/13	10.6	576.26	6	577.67	577.00	4.6	24,710	0.02%
2023/12/12	4.3	576.14	11.3	579.17	578.00	-7	25,035	-0.03%
2023/12/11	50	572.40	43	573.07	574.00	7	24,831	0.03%
2023/12/08	16.2	572.40	17.7	572.93	570.00	-1.5	24,645	-0.01%
2023/12/07	43.8	569.18	30.5	571.97	566.00	13.3	24,353	0.05%
2023/12/06	2	570.50	2.5	572.49	570.00	-0.5	24,250	0.00%
2023/12/05	8.6	567.74	3	569.67	570.00	5.6	24,146	0.02%
2023/12/04	9.1	573.00	2	577.50	574.00	7.1	24,120	0.03%
2023/12/01	2.1	575.50	11	576.26	579.00	-8.9	23,907	-0.04%
2023/11/30	11.4	572.12	2.3	572.83	577.00	9.1	23,643	0.04%
2023/11/29	5.3	571.19	2.1	573.24	574.00	3.2	23,015	0.01%
2023/11/28	1.6	570.57	2.3	573.36	575.00	-0.6	22,828	0.00%
2023/11/27	10.9	570.29	1.4	574.01	568.00	9.4	23,063	0.04%
2023/11/24	3.7	576.08	9.3	576.31	575.00	-5.6	23,006	-0.02%
2023/11/23	4.2	575.02	4.2	576.24	578.00	0	23,014	0.00%
2023/11/22	29.5	575.94	9	577.00	577.00	20.5	22,923	0.09%
2023/11/21	0	0.00	44.3	583.48	585.00	-44.3	22,959	-0.19%
2023/11/20	5.1	576.19	1.1	575.00	577.00	4	22,748	0.02%
2023/11/17	3.3	580.92	3.5	581.27	580.00	-0.2	22,725	0.00%
2023/11/16	2	579.01	14.4	581.93	583.00	-12.3	22,602	-0.05%
2023/11/15	5.1	579.21	23.2	580.27	581.00	-18.2	22,408	-0.08%
2023/11/14	2.2	573.39	11.8	575.23	572.00	-9.5	21,864	-0.04%
2023/11/13	8.8	573.20	44.3	573.58	571.00	-35.5	21,885	-0.16%
2023/11/10	5.1	555.98	9.3	555.11	557.00	-4.2	21,625	-0.02%
2023/11/09	1.1	554.00	10.2	555.29	557.00	-9.1	21,644	-0.04%
2023/11/08	1	553.00	7.6	555.92	556.00	-6.6	21,773	-0.03%
2023/11/07	0	550.00	11.5	553.44	555.00	-11.5	21,811	-0.05%
2023/11/06	1	550.00	12.3	554.22	550.00	-11.3	21,863	-0.05%
2023/11/03	2	546.00	8.6	546.55	549.00	-6.5	21,616	-0.03%
2023/11/02	1.3	541.66	42.9	541.71	547.00	-41.5	21,676	-0.19%
2023/11/01	15.2	529.14	5.5	529.66	528.00	9.7	21,426	0.05%
2023/10/31	23.7	529.52	10	529.30	529.00	13.6	21,637	0.06%
2023/10/30	9.5	530.21	3	533.00	532.00	6.5	21,635	0.03%
2023/10/27	4.2	534.47	21.1	533.05	533.00	-16.9	21,549	-0.08%
2023/10/26	15.3	532.07	2	531.00	531.00	13.3	21,691	0.06%
2023/10/25	7	545.57	54.2	548.87	544.00	-47.2	21,530	-0.22%
2023/10/24	35.2	542.94	31	544.97	544.00	4.2	21,458	0.02%
2023/10/23	6.7	546.06	0	0.00	544.00	6.7	21,430	0.03%
2023/10/20	1	547.12	29.3	550.86	556.00	-28.3	21,377	-0.13%
2023/10/19	8.3	544.45	4.2	544.81	546.00	4.1	21,032	0.02%
2023/10/18	18.6	543.31	5	546.00	540.00	13.6	21,428	0.06%
2023/10/17	0.1	548.00	4.8	550.50	551.00	-4.7	21,240	-0.02%
2023/10/16	9.4	544.42	2.2	544.05	545.00	7.2	21,309	0.03%
2023/10/13	42.1	549.19	63.7	550.56	553.00	-21.6	21,326	-0.10%
2023/10/12	10.1	546.33	22.8	547.65	550.00	-12.7	21,037	-0.06%
2023/10/11	2.2	542.93	35.2	542.88	544.00	-33	20,854	-0.16%
2023/10/06	0	0.00	7.3	531.17	532.00	-7.3	20,500	-0.04%
2023/10/05	3.1	524.99	13.2	526.93	528.00	-10	20,505	-0.05%
2023/10/04	22.1	520.46	1	520.00	520.00	21.1	20,386	0.10%
2023/10/03	5.2	529.44	5	531.00	529.00	0.2	20,221	0.00%
2023/10/02	1.1	532.84	17.1	531.46	533.00	-16.1	20,293	-0.08%
2023/09/28	6.9	522.38	2	525.00	523.00	4.9	20,345	0.02%
2023/09/27	4.1	518.37	2.1	519.50	522.00	2.1	20,265	0.01%
2023/09/26	20.1	520.88	2	520.50	519.00	18.1	20,271	0.09%
2023/09/25	25.3	526.71	53.1	527.06	525.00	-27.8	20,079	-0.14%
2023/09/22	104.1	522.67	37	523.95	522.00	67.1	20,171	0.33%	大買/
2023/09/21	38.5	527.61	21.1	527.06	527.00	17.4	19,970	0.09%
2023/09/20	41.5	536.06	8.1	537.00	535.00	33.4	19,742	0.17%
2023/09/19	86.8	538.86	51	538.61	538.00	35.8	19,690	0.18%
2023/09/18	32.5	543.53	2.1	547.51	540.00	30.4	19,827	0.15%
2023/09/15	1.3	549.19	16.3	550.95	558.00	-15	19,578	-0.08%
2023/09/14	2.2	545.39	14	546.02	550.00	-11.8	19,139	-0.06%
2023/09/13	11.7	542.90	11.1	546.66	541.00	0.7	19,092	0.00%
2023/09/12	15.2	542.09	5.2	542.57	544.00	10.1	19,458	0.05%
2023/09/11	11.3	537.40	2.1	537.08	536.00	9.2	19,647	0.05%
2023/09/08	20.6	537.78	1.5	537.67	539.00	19.1	19,796	0.10%
2023/09/07	21	544.10	0.2	546.00	542.00	20.8	20,476	0.10%
2023/09/06	5.1	551.80	0	553.00	550.00	5	20,571	0.02%
2023/09/05	5.2	550.66	2	554.00	552.00	3.2	20,653	0.02%
2023/09/04	0	0.00	7.3	554.69	557.00	-7.3	20,834	-0.04%
2023/09/01	3.2	546.82	8	550.38	548.00	-4.8	21,135	-0.02%
2023/08/31	17.6	550.70	16.3	552.06	549.00	1.3	21,244	0.01%
2023/08/30	3	557.33	12.5	557.56	555.00	-9.5	20,850	-0.05%
2023/08/29	9	548.11	4	551.50	552.00	5	21,101	0.02%
2023/08/28	0	550.00	5	552.00	549.00	-5	21,334	-0.02%
2023/08/25	27.4	548.59	0	0.00	546.00	27.4	22,536	0.12%
2023/08/24	3.5	561.00	22.3	561.58	564.00	-18.8	22,803	-0.08%
2023/08/23	4	549.51	9.6	548.79	552.00	-5.6	23,325	-0.02%
2023/08/22	2.3	540.05	3	539.68	541.00	-0.7	24,576	0.00%
2023/08/21	17.1	535.49	25	535.08	537.00	-7.9	25,396	-0.03%
2023/08/18	4.6	540.29	5	542.80	539.00	-0.4	25,437	0.00%
2023/08/17	3.6	543.42	1.4	544.12	544.00	2.2	25,471	0.01%
2023/08/16	16.8	538.53	6	540.50	542.00	10.8	25,376	0.04%
2023/08/15	13.3	542.38	0.2	541.11	542.00	13.1	25,440	0.05%
2023/08/14	15.9	538.58	5.1	540.02	541.00	10.8	25,923	0.04%
2023/08/11	16.6	550.44	8.1	556.30	546.00	8.5	26,265	0.03%
2023/08/10	13.2	552.69	32.2	551.94	551.00	-19	26,324	-0.07%
2023/08/09	2.1	554.00	9	554.40	554.00	-6.9	26,248	-0.03%
2023/08/08	17	552.92	6.6	552.79	552.00	10.4	26,315	0.04%
2023/08/07	0.4	560.20	5	559.01	558.00	-4.6	26,222	-0.02%
2023/08/04	20.5	554.75	0.5	555.04	554.00	20.1	26,296	0.08%
2023/08/02	25.4	560.36	6.3	565.47	561.00	19.1	26,129	0.07%
2023/08/01	2.6	565.66	5.3	566.62	567.00	-2.7	25,890	-0.01%
2023/07/31	7.8	564.21	3.7	569.27	565.00	4.1	25,744	0.02%
2023/07/28	5.5	569.19	6.2	570.31	567.00	-0.7	25,560	0.00%
2023/07/27	5	568.20	2.4	568.90	569.00	2.6	25,440	0.01%
2023/07/26	14.3	567.39	1.5	567.00	566.00	12.7	25,492	0.05%
2023/07/25	35.2	562.84	31.4	563.64	569.00	3.8	25,684	0.01%
2023/07/24	104.2	558.42	63.5	560.03	558.00	40.7	25,850	0.16%	大買/
2023/07/21	104.1	560.06	115	561.23	560.00	-10.9	25,950	-0.04%	大買/大賣/
2023/07/20	3.3	580.23	3.5	581.47	579.00	-0.2	25,786	0.00%
2023/07/19	10.2	581.78	3.3	583.03	581.00	6.9	25,816	0.03%
2023/07/18	12.8	584.36	2.3	584.77	581.00	10.5	25,858	0.04%
2023/07/17	2.1	587.48	26	589.92	591.00	-23.9	25,796	-0.09%
2023/07/14	0	588.00	37.6	589.52	591.00	-37.5	25,918	-0.14%
2023/07/13	0.1	587.00	34.8	587.88	585.00	-34.7	25,786	-0.13%
2023/07/12	4.1	574.03	1.1	574.07	578.00	3	25,606	0.01%
2023/07/11	51.2	571.96	62.8	573.57	577.00	-11.6	25,648	-0.05%
2023/07/10	6.1	565.52	1.3	569.51	565.00	4.8	25,775	0.02%
2023/07/07	33.4	566.11	33.6	565.41	565.00	-0.2	25,865	0.00%
2023/07/06	95.6	569.47	56.1	565.66	565.00	39.5	25,930	0.15%
2023/07/05	5.6	583.19	51	584.00	582.00	-45.4	25,578	-0.18%
2023/07/04	2.2	583.39	3.3	581.90	585.00	-1.1	25,472	0.00%
2023/07/03	4.3	577.53	27.5	578.92	579.00	-23.2	25,609	-0.09%
2023/06/30	49.3	569.90	53	573.87	576.00	-3.7	25,755	-0.01%
2023/06/29	42	577.69	20	573.00	573.00	22	25,697	0.09%
2023/06/28	7.6	573.52	5.1	574.96	574.00	2.5	25,703	0.01%
2023/06/27	78.1	570.87	75.8	572.81	572.00	2.3	25,687	0.01%
2023/06/26	36.7	575.84	31	574.04	574.00	5.6	25,597	0.02%
2023/06/21	65.5	579.02	63.5	582.52	581.00	2	25,510	0.01%
2023/06/20	3.3	581.27	11.4	582.97	583.00	-8	25,594	-0.03%
2023/06/19	9.3	583.13	0	0.00	583.00	9.3	26,029	0.04%
2023/06/16	8.2	584.91	52	588.75	589.00	-43.8	26,095	-0.17%
2023/06/15	12.3	588.92	35.2	590.32	591.00	-22.9	25,657	-0.09%
2023/06/14	16.8	588.03	23.3	589.90	590.00	-6.6	25,753	-0.03%
2023/06/13	11.1	589.88	114.4	591.82	593.00	-103.3	25,726	-0.40%	大賣/鉅額交易
2023/06/12	4	573.49	51.4	572.90	574.00	-47.3	25,178	-0.19%
2023/06/09	84	561.32	87.2	564.54	565.00	-3.1	25,079	-0.01%
2023/06/08	9.5	559.39	25.5	566.96	559.00	-16.1	25,120	-0.06%
2023/06/07	2	561.06	31.7	566.99	568.00	-29.7	25,136	-0.12%
2023/06/06	4	554.26	4.7	560.00	560.00	-0.7	25,036	0.00%
2023/06/05	6.7	556.20	0.1	557.00	555.00	6.6	25,107	0.03%
2023/06/02	0.2	558.42	67.8	561.91	562.00	-67.6	25,241	-0.27%
2023/06/01	67.5	550.12	1.8	551.63	551.00	65.7	25,103	0.26%
2023/05/31	22.3	554.56	18.4	559.35	558.00	3.9	25,083	0.02%
2023/05/30	18.3	566.57	27	567.36	566.00	-8.7	24,007	-0.04%
2023/05/29	103.4	569.46	36.3	568.45	568.00	67	23,997	0.28%	大買/
2023/05/26	9.1	564.76	135.6	566.10	566.00	-126.5	23,782	-0.53%	大賣/鉅額交易
2023/05/25	101	539.98	126.6	541.43	543.00	-25.6	22,609	-0.11%	大買/大賣/
2023/05/24	11.2	525.88	11.5	525.87	525.00	-0.2	21,955	0.00%
2023/05/23	1.2	527.01	3.6	527.80	530.00	-2.4	21,862	-0.01%
2023/05/22	2	530.00	6.8	531.10	531.00	-4.8	21,870	-0.02%
2023/05/19	0	0.00	14.5	531.94	532.00	-14.5	22,050	-0.07%
2023/05/18	2	528.50	71.7	529.75	530.00	-69.7	22,015	-0.32%
2023/05/17	5	509.20	58.9	518.16	519.00	-53.9	22,326	-0.24%
2023/05/16	9	503.33	6.7	505.57	505.00	2.3	22,000	0.01%
2023/05/15	1.5	496.76	1.1	497.90	495.50	0.4	22,027	0.00%
2023/05/12	9.5	500.58	1	502.93	496.00	8.4	22,278	0.04%
2023/05/11	9.5	500.58	1	502.93	499.00	8.4	22,285	0.04%
2023/05/10	7.6	503.66	15.5	505.64	503.00	-7.9	22,646	-0.03%
2023/05/09	0	508.00	6.5	507.33	510.00	-6.5	22,723	-0.03%
2023/05/08	2.5	503.56	4.9	507.05	504.00	-2.4	22,966	-0.01%
2023/05/05	0.1	500.00	0.8	499.67	500.00	-0.7	23,305	0.00%
2023/05/04	1.2	496.37	1.3	498.69	498.00	-0.2	23,897	0.00%
2023/05/03	10.5	497.12	1.4	497.87	496.00	9.2	24,239	0.04%
2023/05/02	3.7	499.84	1	500.01	501.00	2.7	25,256	0.01%
2023/04/28	4.5	499.48	9.4	499.80	502.00	-4.9	27,073	-0.02%
2023/04/27	62	491.15	1.1	494.45	493.50	61	27,121	0.22%
2023/04/26	17	492.05	27.2	492.51	491.50	-10.2	27,201	-0.04%
2023/04/25	23.3	500.37	8.3	501.03	498.00	15	27,974	0.05%
2023/04/24	7.2	506.91	2.2	505.65	507.00	5	27,708	0.02%
2023/04/21	2.1	516.87	11.2	515.37	511.00	-9.1	27,776	-0.03%
2023/04/20	0.5	513.21	2.4	514.58	513.00	-1.9	27,903	-0.01%
2023/04/19	4.2	510.31	22	512.00	510.00	-17.8	28,393	-0.06%
2023/04/18	0.4	516.29	0.1	518.12	515.00	0.3	28,390	0.00%
2023/04/17	3.2	515.66	2.2	519.17	520.00	1	28,529	0.00%
2023/04/14	5.1	517.72	3.1	516.67	516.00	2.1	28,605	0.01%
2023/04/13	12.9	513.41	26.2	511.39	510.00	-13.3	28,552	-0.05%
2023/04/12	12.7	519.23	32.2	518.92	520.00	-19.4	28,488	-0.07%
2023/04/11	12.3	523.62	6.3	525.18	524.00	6.1	28,475	0.02%
2023/04/10	2.1	530.05	3	531.67	529.00	-0.9	28,640	0.00%
2023/04/07	4.1	530.49	1	530.00	531.00	3.1	28,687	0.01%
2023/04/06	4.1	528.26	3	530.00	530.00	1.1	28,691	0.00%
2023/03/31	7	534.43	3.5	534.64	533.00	3.5	28,682	0.01%
2023/03/30	2	533.50	12.1	534.91	535.00	-10.1	28,524	-0.04%
2023/03/29	4.1	527.03	4.2	529.70	530.00	0	28,807	0.00%
2023/03/28	63.1	524.98	50.3	526.99	525.00	12.8	29,037	0.04%
2023/03/27	2.6	531.68	100	531.00	531.00	-97.4	29,101	-0.33%
2023/03/24	4.6	536.72	19.3	537.58	539.00	-14.7	29,626	-0.05%
2023/03/23	15.1	534.15	34.4	536.34	538.00	-19.3	29,664	-0.07%
2023/03/22	102	529.00	52	529.21	533.00	50	29,729	0.17%	大買/
2023/03/21	2.1	513.07	2.1	515.93	517.00	0	29,578	0.00%
2023/03/20	6.3	512.20	1.1	511.45	512.00	5.2	29,623	0.02%
2023/03/17	0.1	516.98	14.3	516.54	518.00	-14.2	29,857	-0.05%
2023/03/16	15.9	505.75	0.3	508.88	505.00	15.6	29,759	0.05%
2023/03/15	5.2	513.65	4.1	514.02	511.00	1.1	30,002	0.00%
2023/03/14	9.1	511.34	2.6	511.22	510.00	6.5	30,291	0.02%
2023/03/13	5.3	513.39	3.1	515.01	516.00	2.2	30,423	0.01%
2023/03/10	8.9	512.90	1.3	513.00	513.00	7.6	30,537	0.02%
2023/03/09	4.3	522.09	15.1	524.60	522.00	-10.8	30,832	-0.03%
2023/03/08	3.5	519.50	0	0.00	521.00	3.5	31,424	0.01%
2023/03/07	3.1	523.26	10.8	523.40	524.00	-7.7	31,652	-0.02%
2023/03/06	4.2	519.04	5.3	521.55	521.00	-1.1	31,886	0.00%
2023/03/03	8.6	517.67	0.1	521.00	516.00	8.4	32,186	0.03%
2023/03/02	4	517.01	30	519.00	519.00	-26	32,254	-0.08%
2023/03/01	2.7	507.36	19.2	516.93	522.00	-16.6	32,536	-0.05%
2023/02/24	16.4	517.84	0.1	521.44	511.00	16.3	32,498	0.05%
2023/02/23	1.1	517.97	16.3	517.62	518.00	-15.2	32,298	-0.05%
2023/02/22	16.7	507.10	134.1	506.22	507.00	-117.4	32,473	-0.36%	大賣/鉅額交易
2023/02/21	8.5	515.00	11	513.18	516.00	-2.5	32,815	-0.01%
2023/02/20	21.4	515.65	1.3	517.76	517.00	20.1	34,018	0.06%
2023/02/17	20.5	518.12	10.1	517.50	518.00	10.4	35,571	0.03%
2023/02/16	10	527.01	17.1	528.32	528.00	-7	36,136	-0.02%
2023/02/15	40.3	526.46	107.7	525.41	525.00	-67.4	36,969	-0.18%	大賣/
2023/02/14	0.5	544.04	19.3	544.75	545.00	-18.8	36,474	-0.05%
2023/02/13	7.3	538.90	6.3	539.54	541.00	1	36,980	0.00%
2023/02/10	8.1	542.75	41.8	543.82	545.00	-33.7	37,131	-0.09%
2023/02/09	9.1	538.54	16.3	539.67	540.00	-7.2	37,247	-0.02%
2023/02/08	6	539.98	34.4	538.04	540.00	-28.4	37,407	-0.08%
2023/02/07	11.2	523.70	2.1	526.38	523.00	9.1	37,484	0.02%
2023/02/06	33.3	529.25	2.2	529.95	526.00	31.1	37,468	0.08%
2023/02/03	5.3	539.94	43.3	539.61	542.00	-38	37,646	-0.10%
2023/02/02	1.1	540.84	60.7	539.55	540.00	-59.7	37,759	-0.16%
2023/02/01	11.1	525.93	11.8	528.63	530.00	-0.6	37,711	0.00%
2023/01/31	43.4	528.22	6.1	528.16	522.00	37.3	37,910	0.10%
2023/01/30	28.7	539.29	174.5	538.89	543.00	-145.7	37,683	-0.39%	大賣/鉅額交易
2023/01/17	41.1	501.07	45.7	501.29	503.00	-4.5	36,883	-0.01%
2023/01/16	1	504.92	50.9	504.83	505.00	-49.8	37,198	-0.13%
2023/01/13	6.1	500.30	99.8	504.07	500.00	-93.7	37,224	-0.25%
2023/01/12	3.1	486.18	25.7	486.52	486.50	-22.6	36,813	-0.06%
2023/01/11	6.7	483.66	11.7	485.18	484.50	-5	37,236	-0.01%
2023/01/10	48.1	484.54	21.5	484.77	486.00	26.6	37,553	0.07%
2023/01/09	6.6	474.59	58.5	474.11	481.00	-51.9	37,698	-0.14%
2023/01/06	3	456.01	2.4	458.12	458.50	0.7	37,829	0.00%
2023/01/05	5.2	456.98	26.7	457.19	458.50	-21.4	38,114	-0.06%
2023/01/04	0	452.50	4	453.00	449.50	-4	38,613	-0.01%
2023/01/03	5.4	448.00	25.1	452.61	453.00	-19.7	39,888	-0.05%
2022/12/30	34.1	452.98	26.4	451.95	448.50	7.7	40,170	0.02%
2022/12/29	17.7	445.37	2.2	445.17	446.00	15.6	40,314	0.04%
2022/12/28	35.6	448.41	14.7	450.30	451.00	20.9	40,705	0.05%
2022/12/27	5.2	461.43	14.2	460.35	457.00	-9.1	40,835	-0.02%
2022/12/26	14.3	455.37	4	455.75	456.50	10.3	41,264	0.02%
2022/12/23	28.9	456.83	36.1	455.74	455.00	-7.2	41,920	-0.02%
2022/12/22	21.1	468.45	11.3	467.13	468.00	9.8	42,189	0.02%
2022/12/21	16.2	459.79	3.4	459.28	459.00	12.8	42,527	0.03%
2022/12/20	49	463.55	37	460.54	457.50	12	42,340	0.03%
2022/12/19	8.1	467.13	5.1	467.45	466.50	3	42,359	0.01%
2022/12/16	34.2	468.11	7.1	469.28	471.00	27.1	42,503	0.06%
2022/12/15	1.3	476.56	12	478.25	480.50	-10.7	42,205	-0.03%
2022/12/14	4.2	479.71	4.2	479.26	480.50	0	42,204	0.00%
2022/12/13	12.5	473.26	9	473.22	471.50	3.5	42,024	0.01%
2022/12/12	20.4	474.87	2	474.75	475.00	18.3	41,755	0.04%
2022/12/09	12	478.63	14.8	479.11	481.50	-2.8	42,057	-0.01%
2022/12/08	12.2	470.77	5.2	470.93	471.50	7.1	42,010	0.02%
2022/12/07	17.1	478.34	7.4	481.63	475.00	9.7	41,933	0.02%
2022/12/06	49.3	485.21	69.2	485.69	478.00	-19.9	41,599	-0.05%
2022/12/05	27.6	492.31	9.1	495.62	489.00	18.5	41,283	0.04%
2022/12/02	40.5	493.24	3.1	493.07	492.50	37.4	41,276	0.09%
2022/12/01	17	502.20	36.2	504.95	498.50	-19.1	41,382	-0.05%
2022/11/30	8.1	485.12	9.6	488.63	490.00	-1.5	40,964	0.00%
2022/11/29	6.7	476.72	12.3	482.72	487.00	-5.6	40,277	-0.01%
2022/11/28	48.8	486.17	3.9	484.17	480.50	44.8	40,140	0.11%
2022/11/25	6.1	495.90	24.5	497.03	498.00	-18.4	40,144	-0.05%
2022/11/24	3.2	493.06	14.6	494.67	496.00	-11.4	40,134	-0.03%
2022/11/23	9	492.44	9.9	492.54	492.00	-0.8	40,081	0.00%
2022/11/22	11.1	484.80	34.4	489.11	491.00	-23.2	39,966	-0.06%
2022/11/21	21.6	484.67	3.5	484.35	482.00	18.1	39,560	0.05%
2022/11/18	16	489.48	31.5	490.87	487.00	-15.5	39,221	-0.04%
2022/11/17	19	479.88	18.4	481.63	485.00	0.6	38,864	0.00%
2022/11/16	136.1	490.34	45.3	487.43	487.00	90.8	38,432	0.24%	大買/
2022/11/15	64.4	477.79	137.5	473.68	480.00	-73	37,352	-0.20%	大賣/
2022/11/14	11.5	445.36	14.9	447.10	445.00	-3.3	35,699	-0.01%
2022/11/11	10.6	438.71	163.1	439.92	441.50	-152.5	34,964	-0.44%	大賣/鉅額交易
2022/11/10	30.6	408.79	7.5	409.17	407.50	23.1	34,084	0.07%
2022/11/09	15.3	411.33	48.7	411.19	417.00	-33.4	33,896	-0.10%
2022/11/08	6.3	397.07	20	397.41	399.00	-13.7	33,380	-0.04%
2022/11/07	2.1	389.62	3.7	391.33	390.00	-1.6	33,175	0.00%
2022/11/04	6.8	381.59	2.1	381.19	382.00	4.7	32,981	0.01%
2022/11/03	28.6	385.10	0.1	386.00	384.00	28.6	32,855	0.09%
2022/11/02	0.1	392.36	1.4	394.04	395.00	-1.2	32,546	0.00%
2022/11/01	3.2	390.68	23.9	390.26	391.50	-20.7	32,493	-0.06%
2022/10/31	22.2	387.72	11.7	386.16	390.00	10.5	32,349	0.03%
2022/10/28	10.3	377.96	7	376.64	379.50	3.3	32,143	0.01%
2022/10/27	7.8	385.93	20.9	385.61	385.50	-13.1	31,934	-0.04%
2022/10/26	16.4	375.34	120.2	373.39	376.00	-103.9	31,837	-0.33%	大賣/鉅額交易
2022/10/25	60.6	375.74	25.1	375.71	371.00	35.5	31,259	0.11%
2022/10/24	20.1	389.32	12.4	390.65	387.00	7.7	30,471	0.03%
2022/10/21	9.5	392.82	6.2	393.16	389.50	3.3	30,258	0.01%
2022/10/20	27.3	388.40	106	388.25	397.50	-78.7	29,946	-0.26%	大賣/
2022/10/19	20.1	398.65	4.5	401.82	395.50	15.6	29,365	0.05%
2022/10/18	6	402.73	20.3	405.05	407.00	-14.3	28,847	-0.05%
2022/10/17	64.1	399.36	2	399.00	397.00	62.1	28,600	0.22%
2022/10/14	24.4	412.88	43.4	412.86	412.00	-19.1	28,282	-0.07%
2022/10/13	11.4	399.71	21.2	399.42	395.00	-9.8	27,964	-0.03%
2022/10/12	40.3	398.24	37.9	398.13	397.50	2.4	27,663	0.01%
2022/10/11	166.5	406.06	18.1	404.64	401.50	148.4	27,423	0.54%	大買/鉅額交易
2022/10/07	26.5	440.87	3.1	440.92	438.00	23.4	26,691	0.09%
2022/10/06	19	448.71	19.4	449.38	451.00	-0.4	26,693	0.00%
2022/10/05	14.5	447.78	19.8	446.16	445.00	-5.3	26,921	-0.02%
2022/10/04	19.5	428.70	20	429.13	429.00	-0.5	26,530	0.00%
2022/10/03	13.5	420.44	12	418.50	417.00	1.5	26,223	0.01%
2022/09/30	34.9	423.53	30.5	424.91	422.00	4.4	26,254	0.02%
2022/09/29	18.3	436.23	14.5	438.83	435.00	3.8	26,253	0.01%
2022/09/28	65.7	446.72	7.7	441.26	438.00	58	26,244	0.22%
2022/09/27	57.9	450.23	0.3	450.00	448.00	57.6	26,506	0.22%
2022/09/26	16	446.99	10.5	445.60	446.50	5.5	26,962	0.02%
2022/09/23	25	457.58	10	456.75	455.00	15	27,451	0.05%
2022/09/22	27.2	461.60	1	461.08	464.50	26.2	27,727	0.09%
2022/09/21	4.5	471.76	10	472.50	471.00	-5.5	27,741	-0.02%
2022/09/20	16.7	471.48	4.2	475.78	476.50	12.5	27,593	0.05%
2022/09/19	7.3	468.99	0.6	468.82	467.00	6.7	27,894	0.02%
2022/09/16	13.3	470.59	4.4	471.41	472.00	8.9	28,073	0.03%
2022/09/15	17	477.59	2.1	476.12	476.50	14.9	28,147	0.05%
2022/09/14	33.8	480.42	1.2	480.17	480.00	32.6	28,278	0.12%
2022/09/13	0.2	492.50	11.3	494.46	493.00	-11.2	28,455	-0.04%
2022/09/12	24.2	488.90	44.1	488.41	486.50	-19.9	28,749	-0.07%
2022/09/08	9.4	473.69	21	473.76	475.00	-11.6	29,113	-0.04%
2022/09/07	34.9	475.56	1	474.50	472.50	33.9	29,096	0.12%
2022/09/06	1.1	488.17	4.2	488.99	489.00	-3.1	29,112	-0.01%
2022/09/05	10.7	486.09	8	486.12	486.00	2.6	29,439	0.01%
2022/09/02	23.6	485.85	5	485.41	485.00	18.6	29,720	0.06%
2022/09/01	50	493.18	2	492.00	490.50	48	29,578	0.16%
2022/08/31	30.6	494.29	19	497.84	505.00	11.6	29,198	0.04%
2022/08/30	35.3	496.98	2.7	497.76	496.00	32.6	28,856	0.11%
2022/08/29	63.6	497.20	14	499.57	498.50	49.6	28,778	0.17%
2022/08/26	7.2	513.39	13	513.23	512.00	-5.8	28,629	-0.02%
2022/08/25	4.1	508.03	11.1	507.90	508.00	-7	28,769	-0.02%
2022/08/24	5.3	505.16	6	503.83	503.00	-0.7	29,098	0.00%
2022/08/23	33	504.02	4	504.00	504.00	29	30,061	0.10%
2022/08/22	24.9	511.47	1.2	511.17	510.00	23.7	30,315	0.08%
2022/08/19	5.1	519.20	1.1	520.00	519.00	4	30,432	0.01%
2022/08/18	28.5	520.18	22.2	519.91	520.00	6.3	30,670	0.02%
2022/08/17	0.2	525.38	21.3	525.32	527.00	-21.1	30,742	-0.07%
2022/08/16	1.2	523.17	8.2	524.62	525.00	-7	30,586	-0.02%
2022/08/15	5.2	521.97	26.6	522.59	523.00	-21.4	30,524	-0.07%
2022/08/12	0.1	515.77	8.8	516.27	517.00	-8.7	30,547	-0.03%
2022/08/11	46	512.87	77.2	511.69	514.00	-31.2	30,704	-0.10%
2022/08/10	20.1	501.11	2.2	501.00	500.00	17.9	30,818	0.06%
2022/08/09	11.2	506.37	6.5	508.09	510.00	4.7	30,879	0.02%
2022/08/08	4.3	512.22	4.4	512.91	512.00	-0.1	30,879	0.00%
2022/08/05	0.1	513.00	46.3	512.35	516.00	-46.3	31,041	-0.15%
2022/08/04	1.6	500.31	11.2	498.53	500.00	-9.6	31,033	-0.03%
2022/08/03	3.6	494.74	10.2	496.20	501.00	-6.6	31,051	-0.02%
2022/08/02	28.4	491.48	45.5	491.99	492.00	-17.1	31,285	-0.05%
2022/08/01	9.8	502.60	3	506.00	504.00	6.8	31,013	0.02%
2022/07/29	1.3	505.38	17.3	508.57	509.00	-16	31,151	-0.05%
2022/07/28	5	503.20	10.3	505.98	501.00	-5.3	31,006	-0.02%
2022/07/27	1.3	491.77	3.3	499.62	502.00	-2	30,718	-0.01%
2022/07/26	14.7	494.11	13.1	497.85	495.00	1.6	30,869	0.01%
2022/07/25	4	499.88	16.3	500.16	499.50	-12.3	31,179	-0.04%
2022/07/22	41.9	502.96	5.4	502.58	503.00	36.5	31,681	0.12%
2022/07/21	12.3	495.18	6.5	498.17	501.00	5.9	32,190	0.02%
2022/07/20	1.5	498.39	18.3	499.72	495.00	-16.9	32,415	-0.05%
2022/07/19	7.1	489.19	4.2	490.36	491.00	2.9	32,545	0.01%
2022/07/18	8.4	494.45	7.5	492.45	495.50	1	32,701	0.00%
2022/07/15	33.1	486.83	24.8	485.70	492.50	8.3	32,356	0.03%
2022/07/14	33.8	469.74	9.3	468.97	475.00	24.5	31,952	0.08%
2022/07/13	25.2	470.91	106.3	470.02	470.50	-81.1	31,697	-0.26%	大賣/
2022/07/12	28.7	454.22	14.5	454.56	449.50	14.2	31,226	0.05%
2022/07/11	16.1	465.12	11	465.54	462.00	5.1	31,311	0.02%
2022/07/08	45.8	465.15	26	466.55	467.00	19.7	31,263	0.06%
2022/07/07	8.1	449.06	51.5	448.26	457.50	-43.4	31,229	-0.14%
2022/07/06	13.7	440.44	3.3	442.79	435.50	10.4	30,937	0.03%
2022/07/05	18.4	438.75	34.1	444.76	446.00	-15.7	30,873	-0.05%
2022/07/04	23.9	445.41	10	445.49	440.00	13.9	30,506	0.05%
2022/07/01	53.8	464.69	113.2	458.44	453.50	-59.3	30,347	-0.20%	大賣/
2022/06/30	34.4	481.15	23.2	481.29	476.00	11.2	29,946	0.04%
2022/06/29	0.8	494.06	3.1	494.55	491.00	-2.4	29,671	-0.01%
2022/06/28	3.3	496.77	5	498.70	497.50	-1.8	29,540	-0.01%
2022/06/27	6.2	501.52	17.6	501.29	498.50	-11.4	29,972	-0.04%
2022/06/24	9.6	488.50	6	489.50	486.50	3.6	29,589	0.01%
2022/06/23	46.4	487.74	64	487.92	485.50	-17.6	29,563	-0.06%
2022/06/22	35.1	496.68	12.9	499.09	494.50	22.2	29,273	0.08%
2022/06/21	20.5	501.70	25.3	503.38	505.00	-4.9	29,091	-0.02%
2022/06/20	34.1	498.33	18.2	496.40	498.00	15.9	28,969	0.05%
2022/06/17	55.8	500.91	5.2	502.24	501.00	50.6	28,737	0.18%
2022/06/16	11.9	511.02	8.3	511.64	508.00	3.6	28,369	0.01%
2022/06/15	17.1	509.58	5	510.40	509.00	12.1	28,692	0.04%
2022/06/14	61.1	509.00	27	510.34	513.00	34	29,113	0.12%
2022/06/13	40.7	516.55	12	517.00	516.00	28.7	29,231	0.10%
2022/06/10	24.1	531.07	3	531.67	530.00	21.1	29,915	0.07%
2022/06/09	3.6	538.54	1	541.00	541.00	2.6	30,121	0.01%
2022/06/08	2.1	540.59	16	542.92	544.00	-13.9	30,495	-0.05%
2022/06/07	8.6	533.95	1.3	535.00	535.00	7.3	30,939	0.02%
2022/06/06	3	540.00	4	543.49	540.00	-1	31,482	0.00%
2022/06/02	15.7	542.03	1	542.00	540.00	14.7	32,503	0.05%
2022/06/01	10.5	551.17	6.5	552.18	549.00	4	33,586	0.01%
2022/05/31	8	542.25	7.7	551.53	560.00	0.3	34,031	0.00%
2022/05/30	0.3	538.61	21.2	540.59	547.00	-20.9	33,392	-0.06%
2022/05/27	5.1	526.93	24.5	526.05	530.00	-19.4	33,493	-0.06%
2022/05/26	18.2	518.48	4	514.75	514.00	14.2	34,140	0.04%
2022/05/25	3.6	522.98	5.2	527.16	524.00	-1.6	35,151	0.00%
2022/05/24	15.1	526.12	3.2	527.69	520.00	11.9	36,006	0.03%
2022/05/23	4.1	530.70	5.3	529.54	528.00	-1.1	36,242	0.00%
2022/05/20	1.2	525.81	16.2	528.09	530.00	-15	36,525	-0.04%
2022/05/19	47.1	522.39	4	522.75	522.00	43	36,544	0.12%
2022/05/18	5.6	536.14	18.7	538.34	538.00	-13.2	36,409	-0.04%
2022/05/17	2	524.06	13.7	528.39	530.00	-11.7	36,201	-0.03%
2022/05/16	5.6	519.72	8.4	521.89	520.00	-2.8	36,213	-0.01%
2022/05/13	23.4	508.68	7.8	510.68	511.00	15.5	36,226	0.04%
2022/05/12	51.4	514.42	84	510.90	505.00	-32.6	36,205	-0.09%
2022/05/11	15.1	520.83	7.3	523.26	521.00	7.8	36,111	0.02%
2022/05/10	24.6	510.67	16.4	512.48	518.00	8.3	36,236	0.02%
2022/05/09	38.9	522.25	2.7	522.03	520.00	36.3	36,043	0.10%
2022/05/06	24.3	528.55	4.2	529.81	528.00	20.1	36,311	0.06%
2022/05/05	3.3	541.96	20.6	542.58	542.00	-17.3	36,719	-0.05%
2022/05/04	11.6	532.66	2	532.55	534.00	9.6	36,878	0.03%
2022/05/03	14.2	534.96	6.4	537.53	531.00	7.8	37,474	0.02%
2022/04/29	11.8	539.77	19.3	540.83	538.00	-7.5	37,822	-0.02%
2022/04/28	54.2	527.19	443	527.74	531.00	-388.8	38,037	-1.02%	大賣/鉅額交易
2022/04/27	483.3	526.49	18	528.11	526.00	465.3	38,056	1.22%	大買/鉅額交易
2022/04/26	59.6	546.28	6	546.17	546.00	53.6	37,799	0.14%
2022/04/25	59.5	549.04	105.1	550.06	547.00	-45.6	37,929	-0.12%	大賣/
2022/04/22	52.7	558.06	2.4	559.34	558.00	50.4	38,201	0.13%
2022/04/21	6.2	568.52	3.1	566.77	565.00	3.1	39,298	0.01%
2022/04/20	15.4	567.21	12	566.42	570.00	3.4	39,626	0.01%
2022/04/19	3.6	565.69	5.1	566.59	565.00	-1.4	39,813	0.00%
2022/04/18	34.5	562.53	7	560.29	561.00	27.5	40,089	0.07%
2022/04/15	73.9	562.65	7.6	563.65	562.00	66.3	40,464	0.16%
2022/04/14	13.6	575.77	3.5	575.34	573.00	10.1	40,632	0.02%
2022/04/13	4.2	573.25	51.5	572.56	573.00	-47.3	41,201	-0.11%
2022/04/12	34.1	555.11	6.3	558.28	557.00	27.8	41,763	0.07%
2022/04/11	136.1	560.60	1.1	560.64	558.00	135	42,575	0.32%	大買/鉅額交易
2022/04/08	19	567.38	2.2	567.00	567.00	16.8	43,114	0.04%
2022/04/07	107.2	569.44	26.2	569.86	566.00	81	42,975	0.19%	大買/
2022/04/06	36.3	577.72	6.1	578.36	578.00	30.2	42,670	0.07%
2022/04/01	49.4	585.75	4.6	587.48	589.00	44.8	42,608	0.11%
2022/03/31	10.9	596.43	42.5	597.73	597.00	-31.6	42,383	-0.07%
2022/03/30	2	599.50	72.1	599.36	600.00	-70.1	42,190	-0.17%
2022/03/29	4.9	586.29	7	586.57	589.00	-2.1	41,780	0.00%
2022/03/28	49.1	582.24	5.1	583.79	584.00	44	41,696	0.11%
2022/03/25	1	596.00	35.5	596.83	598.00	-34.5	41,541	-0.08%
2022/03/24	3.4	588.65	4.2	590.12	591.00	-0.9	41,462	0.00%
2022/03/23	12.2	587.35	10.5	588.96	590.00	1.7	41,530	0.00%
2022/03/22	5	582.37	1	582.00	583.00	4	41,462	0.01%
2022/03/21	3.2	586.72	4.5	586.28	586.00	-1.3	41,489	0.00%
2022/03/18	9.6	579.73	24.2	579.18	581.00	-14.7	41,509	-0.04%
2022/03/17	10.9	578.98	94.6	577.90	582.00	-83.7	41,034	-0.20%
2022/03/16	42.1	557.21	24.1	559.65	558.00	18	40,193	0.04%
2022/03/15	197.4	559.75	13.6	558.38	558.00	183.8	39,654	0.46%	大買/鉅額交易
2022/03/14	79.1	574.35	54	576.06	572.00	25.1	38,771	0.06%
2022/03/11	68.8	577.18	6	578.17	575.00	62.8	38,519	0.16%
2022/03/10	22.7	587.27	25.2	586.05	587.00	-2.6	38,267	-0.01%
2022/03/09	152.8	568.06	103.6	569.05	568.00	49.1	37,892	0.13%	大買/大賣/
2022/03/08	140.9	563.49	59.1	563.24	563.00	81.8	37,776	0.22%	大買/
2022/03/07	273	578.72	143.4	576.47	576.00	129.6	36,818	0.35%	大買/大賣/鉅額交易
2022/03/04	113.8	595.13	105	595.10	595.00	8.7	36,413	0.02%	大買/大賣/
2022/03/03	96.2	603.41	85	604.65	602.00	11.2	35,872	0.03%
2022/03/02	47.7	601.31	26.1	602.04	601.00	21.7	35,752	0.06%
2022/03/01	74.1	601.88	41.1	604.78	604.00	33	35,275	0.09%
2022/02/25	210.3	604.11	115	606.50	604.00	95.2	34,503	0.28%	大買/大賣/
2022/02/24	122.2	614.16	101	607.50	604.00	21.2	33,345	0.06%	大買/大賣/
2022/02/23	38	624.25	27	625.78	625.00	11	32,459	0.03%
2022/02/22	36.6	626.76	1	627.00	627.00	35.6	32,519	0.11%
2022/02/21	48.6	633.34	1.4	632.86	632.00	47.2	32,286	0.15%
2022/02/18	20.5	637.69	1	637.00	637.00	19.5	32,218	0.06%
2022/02/17	2.2	644.10	6	645.67	645.00	-3.8	32,220	-0.01%
2022/02/16	43.4	643.49	43.4	645.38	646.00	0	32,177	0.00%
2022/02/15	98.5	633.46	95	636.26	633.00	3.5	32,021	0.01%
2022/02/14	44.5	636.86	25.3	637.41	637.00	19.2	31,963	0.06%
2022/02/11	4	643.04	12	647.67	650.00	-8	31,766	-0.03%
2022/02/10	5.1	642.63	215.8	640.27	649.00	-210.7	31,980	-0.66%	大賣/鉅額交易
2022/02/09	9.5	631.94	6.1	633.19	633.00	3.4	31,733	0.01%
2022/02/08	23	632.14	6	638.67	628.00	17	31,787	0.05%
2022/02/07	16.9	637.05	6	640.01	635.00	10.9	31,425	0.03%
2022/01/26	58.6	636.41	63	636.86	636.00	-4.4	30,649	-0.01%
2022/01/25	53.9	641.15	17.3	640.55	641.00	36.7	30,403	0.12%
2022/01/24	85.8	638.98	161.4	644.58	653.00	-75.6	29,800	-0.25%	大賣/
2022/01/21	60.2	641.96	51	641.47	641.00	9.2	29,444	0.03%
2022/01/20	271.7	648.84	119.1	652.17	651.00	152.5	28,894	0.53%	大買/大賣/鉅額交易
2022/01/19	64.7	652.99	109	654.35	654.00	-44.3	28,369	-0.16%	大賣/
2022/01/18	89	670.80	390.4	667.88	662.00	-301.4	28,030	-1.08%	大賣/鉅額交易
2022/01/17	9.2	683.30	178.3	684.00	683.00	-169.1	27,585	-0.61%	大賣/鉅額交易
2022/01/14	306.7	668.50	159.4	668.02	672.00	147.3	26,825	0.55%	大買/大賣/鉅額交易
2022/01/13	24.3	659.15	17.3	659.07	661.00	7	25,511	0.03%
2022/01/12	38	654.26	233.9	653.33	660.00	-195.9	25,150	-0.78%	大賣/鉅額交易
2022/01/11	11.4	643.66	107	643.30	651.00	-95.6	24,793	-0.39%	大賣/
2022/01/10	26.5	629.97	113	638.09	643.00	-86.5	24,559	-0.35%	大賣/
2022/01/07	20.7	635.27	10.3	638.30	634.00	10.4	24,807	0.04%
2022/01/06	109.3	638.95	24	641.47	644.00	85.4	24,402	0.35%	大買/
2022/01/05	77	653.09	37.6	659.25	650.00	39.4	23,830	0.17%
2022/01/04	67.4	652.06	119.6	650.67	656.00	-52.2	23,113	-0.23%	大賣/
2022/01/03	366.4	624.04	151.2	628.47	631.00	215.1	22,096	0.97%	大買/大賣/鉅額交易
2021/12/30	11.6	616.66	7.3	616.73	615.00	4.3	21,411	0.02%
2021/12/29	19.6	616.34	8.4	617.16	616.00	11.2	21,625	0.05%
2021/12/28	1	615.00	27.7	614.04	615.00	-26.7	21,780	-0.12%
2021/12/27	4	607.75	21.7	607.71	606.00	-17.7	21,565	-0.08%
2021/12/24	0	0.00	9.3	605.93	604.00	-9.3	21,905	-0.04%
2021/12/23	0.1	603.00	14	605.77	606.00	-13.9	22,229	-0.06%
2021/12/22	60	599.03	1	599.00	600.00	59	22,772	0.26%
2021/12/21	11.6	597.30	7	597.86	597.00	4.6	22,887	0.02%
2021/12/20	9.2	599.13	4.2	599.52	598.00	5	22,928	0.02%
2021/12/17	1	601.00	8	602.00	607.00	-7	22,850	-0.03%
2021/12/16	3.2	603.63	8.6	603.72	605.00	-5.5	22,810	-0.02%
2021/12/15	7.8	597.97	2	599.50	600.00	5.8	23,123	0.02%
2021/12/14	9.3	597.92	3	598.33	599.00	6.3	23,438	0.03%
2021/12/13	4.3	604.12	10	605.70	601.00	-5.8	23,437	-0.02%
2021/12/10	5.5	604.05	1	605.00	605.00	4.5	23,532	0.02%
2021/12/09	2	603.00	3.1	605.97	608.00	-1	23,598	0.00%
2021/12/08	11.1	605.75	11.4	612.70	602.00	-0.2	23,667	0.00%
2021/12/07	16.6	599.34	12	600.58	607.00	4.6	23,591	0.02%
2021/12/06	14.3	602.41	0	602.00	600.00	14.3	23,593	0.06%
2021/12/03	15.1	609.19	2	610.00	608.00	13.1	23,830	0.06%
2021/12/02	9	609.56	112.1	611.86	615.00	-103.1	23,887	-0.43%	大賣/鉅額交易
2021/12/01	7	599.14	8.3	600.22	600.00	-1.3	24,062	-0.01%
2021/11/30	21.3	593.61	10	594.60	596.00	11.3	24,563	0.05%
2021/11/29	5.3	593.29	2.8	593.48	593.00	2.6	23,931	0.01%
2021/11/26	12	596.08	6.5	597.58	596.00	5.5	24,042	0.02%
2021/11/25	109.1	602.97	8	603.38	603.00	101.1	24,477	0.41%	大買/鉅額交易
2021/11/24	135.4	607.50	9	608.67	603.00	126.4	24,888	0.51%	大買/鉅額交易
2021/11/23	1	612.00	11.3	613.95	612.00	-10.3	24,999	-0.04%
2021/11/22	12.2	616.56	6	615.40	615.00	6.3	25,405	0.02%
2021/11/19	1.1	618.00	25.4	620.05	618.00	-24.3	25,525	-0.10%
2021/11/18	6	610.67	3.8	611.63	613.00	2.2	25,347	0.01%
2021/11/17	2.1	610.90	14.2	610.92	610.00	-12.1	25,574	-0.05%
2021/11/16	1.1	609.82	19.1	610.05	610.00	-18	26,005	-0.07%
2021/11/15	0.1	607.00	11.4	608.88	608.00	-11.3	26,303	-0.04%
2021/11/12	9.1	604.87	5.1	605.24	604.00	4	26,772	0.01%
2021/11/11	8.6	601.64	7.4	604.66	606.00	1.2	27,033	0.00%
2021/11/10	3.2	608.69	55.3	610.85	612.00	-52	27,047	-0.19%
2021/11/09	8.6	612.97	133.8	611.27	611.00	-125.2	27,155	-0.46%	大賣/鉅額交易
2021/11/08	2	601.00	9.2	600.98	602.00	-7.2	26,754	-0.03%
2021/11/05	9	596.00	83.9	598.03	600.00	-74.9	26,758	-0.28%
2021/11/04	26.2	586.78	11	589.00	587.00	15.1	26,490	0.06%
2021/11/03	1	594.00	7.4	592.35	592.00	-6.3	26,481	-0.02%
2021/11/02	6	593.81	3.5	595.57	592.00	2.5	26,538	0.01%
2021/11/01	3.1	591.29	5	590.00	590.00	-1.9	26,537	-0.01%
2021/10/29	4.3	589.59	7	590.00	590.00	-2.7	26,607	-0.01%
2021/10/28	6.1	593.34	1.1	595.73	595.00	5	26,557	0.02%
2021/10/27	2	595.00	1.4	597.52	599.00	0.7	26,672	0.00%
2021/10/26	5.1	596.38	5.6	597.62	599.00	-0.6	26,739	0.00%
2021/10/25	3.1	591.70	2	592.00	593.00	1.1	26,792	0.00%
2021/10/22	2.1	595.66	3.2	599.31	600.00	-1.1	27,115	0.00%
2021/10/21	7.2	599.04	16.7	600.34	596.00	-9.5	27,178	-0.03%
2021/10/20	4	601.49	4.6	600.54	598.00	-0.6	27,268	0.00%
2021/10/19	12.2	598.39	7.7	599.14	600.00	4.4	27,250	0.02%
2021/10/18	44.2	599.12	24.1	598.54	590.00	20	27,394	0.07%
2021/10/15	22.3	591.21	67.7	593.11	600.00	-45.4	27,505	-0.17%
2021/10/14	2.5	574.70	7	578.14	573.00	-4.5	26,875	-0.02%
2021/10/13	7.6	571.58	0.1	573.00	571.00	7.5	27,320	0.03%
2021/10/12	19.4	568.01	18	568.89	575.00	1.4	27,970	0.01%
2021/10/08	3.7	576.71	1	575.02	575.00	2.7	27,894	0.01%
2021/10/07	6.5	578.59	9.1	577.02	580.00	-2.6	28,229	-0.01%
2021/10/06	14.2	568.12	8	568.88	571.00	6.2	28,639	0.02%
2021/10/05	226.7	562.39	2.1	565.95	572.00	224.6	28,619	0.78%	大買/鉅額交易
2021/10/04	10	571.91	14.2	571.87	572.00	-4.3	28,539	-0.01%
2021/10/01	20.6	573.03	14.1	572.87	574.00	6.5	28,542	0.02%
2021/09/30	10	579.45	5.1	580.67	580.00	4.9	28,214	0.02%
2021/09/29	52.6	579.82	11.2	579.13	580.00	41.5	27,922	0.15%
2021/09/28	12.1	593.84	4	593.00	594.00	8.1	27,582	0.03%
2021/09/27	2.4	596.14	3	598.00	602.00	-0.6	27,608	0.00%
2021/09/24	2.3	594.48	30.1	594.23	598.00	-27.7	27,588	-0.10%
2021/09/23	4.3	589.56	15	591.00	588.00	-10.7	27,724	-0.04%
2021/09/22	58.9	586.51	6	586.83	586.00	52.9	27,840	0.19%
2021/09/17	6.2	603.64	4.7	605.68	600.00	1.5	27,413	0.01%
2021/09/16	36.3	601.80	9	604.00	600.00	27.3	27,048	0.10%
2021/09/15	20.3	608.35	32	609.35	607.00	-11.7	26,949	-0.04%
2021/09/14	8.3	614.25	47.1	613.32	613.00	-38.8	27,131	-0.14%
2021/09/13	28.3	615.05	2	616.00	615.00	26.3	27,354	0.10%
2021/09/10	19.3	616.17	19.2	621.31	622.00	0.2	27,838	0.00%
2021/09/09	17.4	614.72	5.6	616.29	619.00	11.8	28,111	0.04%
2021/09/08	60.6	621.83	235.9	618.98	619.00	-175.3	28,180	-0.62%	大賣/鉅額交易
2021/09/07	80	625.12	46.7	624.94	623.00	33.3	27,980	0.12%
2021/09/06	223.7	625.07	48.6	628.63	631.00	175.2	27,971	0.63%	大買/鉅額交易
2021/09/03	29.5	611.77	105.5	616.83	620.00	-76.1	27,449	-0.28%	大賣/
2021/09/02	4.5	609.09	10.2	611.82	607.00	-5.7	27,066	-0.02%
2021/09/01	6	610.83	21.9	611.18	613.00	-15.9	26,999	-0.06%
2021/08/31	11.1	602.43	39	603.96	614.00	-27.9	26,721	-0.10%
2021/08/30	8.1	600.62	60.5	600.92	605.00	-52.4	26,128	-0.20%
2021/08/27	51.2	597.72	27.1	597.00	599.00	24	25,782	0.09%
2021/08/26	9.3	596.19	41.2	594.90	594.00	-31.9	25,682	-0.12%
2021/08/25	22.4	581.71	69.5	579.94	585.00	-47.1	25,316	-0.19%
2021/08/24	5.8	573.26	11.4	572.81	572.00	-5.6	25,155	-0.02%
2021/08/23	57.5	563.24	24.3	566.52	566.00	33.2	25,251	0.13%
2021/08/20	50	557.81	37.2	555.61	552.00	12.8	25,175	0.05%
2021/08/19	42.4	563.94	7.1	564.65	559.00	35.3	25,451	0.14%
2021/08/18	52.8	570.50	7	570.58	574.00	45.8	25,116	0.18%
2021/08/17	8.3	579.15	8	580.00	580.00	0.3	24,938	0.00%
2021/08/16	3.1	580.68	5.2	583.19	584.00	-2.1	24,674	-0.01%
2021/08/13	16	580.28	3	580.01	581.00	13	24,808	0.05%
2021/08/12	10.2	584.82	2.1	585.04	586.00	8.1	24,928	0.03%
2021/08/11	4.1	586.99	7	588.98	590.00	-3	25,152	-0.01%
2021/08/10	4.1	590.23	1.1	595.55	591.00	3	25,546	0.01%
2021/08/09	5.4	585.42	10.2	588.71	595.00	-4.8	26,196	-0.02%
2021/08/06	6.1	591.49	4.5	591.46	591.00	1.6	26,530	0.01%
2021/08/05	2	594.01	9.3	596.63	596.00	-7.3	27,414	-0.03%
2021/08/04	1	595.99	23.4	595.90	596.00	-22.4	29,354	-0.08%
2021/08/03	0	0.00	22.9	592.31	594.00	-22.9	30,002	-0.08%
2021/08/02	11.1	582.80	16	584.06	590.00	-4.9	29,962	-0.02%
2021/07/30	2.2	581.00	0.1	581.00	580.00	2.1	30,038	0.01%
2021/07/29	2.4	579.27	4	582.00	583.00	-1.6	30,233	-0.01%
2021/07/28	27.2	575.42	13.3	574.20	579.00	13.8	30,333	0.05%
2021/07/27	9	581.45	5.1	580.47	580.00	3.9	30,401	0.01%
2021/07/26	17	582.18	4	582.00	580.00	13	30,799	0.04%
2021/07/23	25.1	584.40	2	584.50	585.00	23.1	30,969	0.07%
2021/07/22	4.3	589.61	49.6	592.13	591.00	-45.2	31,114	-0.15%
2021/07/21	8.8	581.60	22.1	583.18	585.00	-13.2	31,118	-0.04%
2021/07/20	29.7	579.54	25.1	580.26	581.00	4.6	31,202	0.01%
2021/07/19	63.2	581.32	112	580.79	582.00	-48.8	31,407	-0.16%	大賣/
2021/07/16	206.1	592.12	14.2	589.83	589.00	191.9	31,294	0.61%	大買/鉅額交易
2021/07/15	30.7	611.74	21.2	612.63	614.00	9.4	30,968	0.03%
2021/07/14	13.3	611.13	70.7	612.97	613.00	-57.4	31,179	-0.18%
2021/07/13	2.7	604.85	70.2	603.48	607.00	-67.5	30,943	-0.22%
2021/07/12	8.4	594.55	29.5	594.79	593.00	-21.1	30,876	-0.07%
2021/07/09	26.9	581.47	13.2	582.54	584.00	13.8	30,911	0.04%
2021/07/08	21.6	588.59	2.1	591.04	588.00	19.5	30,928	0.06%
2021/07/07	2.3	590.01	2.6	592.60	594.00	-0.3	31,008	0.00%
2021/07/06	3.2	591.34	18.7	591.70	592.00	-15.5	31,101	-0.05%
2021/07/05	22	590.68	5.3	593.45	591.00	16.7	31,340	0.05%
2021/07/02	7.1	588.44	4	588.50	588.00	3.1	31,258	0.01%
2021/07/01	7.1	593.42	8.4	593.12	593.00	-1.2	31,362	0.00%
2021/06/30	3.1	597.31	17.4	598.21	595.00	-14.3	31,667	-0.05%
2021/06/29	6.1	594.82	31	595.26	595.00	-24.9	31,970	-0.08%
2021/06/28	7.7	586.68	18	586.50	590.00	-10.3	32,137	-0.03%
2021/06/25	20.2	596.96	29	592.69	591.00	-8.8	32,438	-0.03%
2021/06/24	8.3	593.40	2.5	594.40	590.00	5.8	32,754	0.02%
2021/06/23	10.2	588.93	25.6	592.34	595.00	-15.4	33,092	-0.05%
2021/06/22	20.6	581.54	27.4	585.06	578.00	-6.7	33,647	-0.02%
2021/06/21	57.2	586.98	10.8	584.83	583.00	46.4	34,968	0.13%
2021/06/18	4.2	603.24	5.2	604.71	603.00	-1.1	34,720	0.00%
2021/06/17	20.9	600.73	6.3	603.08	606.00	14.5	34,743	0.04%
2021/06/16	6.9	606.01	76.5	606.35	605.00	-69.6	35,540	-0.20%
2021/06/15	23.4	607.32	41.3	608.20	609.00	-17.9	35,598	-0.05%
2021/06/11	11.3	601.96	21.6	602.04	602.00	-10.3	35,823	-0.03%
2021/06/10	24.3	595.85	42.5	596.66	599.00	-18.1	36,035	-0.05%
2021/06/09	15.3	584.47	6.1	585.01	586.00	9.2	36,016	0.03%
2021/06/08	4	590.75	6.1	589.85	589.00	-2.1	36,234	-0.01%
2021/06/07	14.2	589.15	9.1	592.99	592.00	5.2	36,918	0.01%
2021/06/04	14.3	591.82	15	592.60	595.00	-0.7	37,301	0.00%
2021/06/03	15.3	598.58	15.2	598.06	596.00	0.1	38,183	0.00%
2021/06/02	10.1	595.81	10.2	597.28	595.00	0	38,551	0.00%
2021/06/01	3.9	597.52	6.2	596.85	598.00	-2.3	39,517	-0.01%
2021/05/31	17.1	594.38	36.8	594.10	597.00	-19.7	40,346	-0.05%
2021/05/28	13.4	587.39	30.8	588.79	590.00	-17.4	40,639	-0.04%
2021/05/27	19.7	576.03	18	580.83	582.00	1.7	41,053	0.00%
2021/05/26	6	586.00	13.3	585.20	585.00	-7.3	41,879	-0.02%
2021/05/25	3.6	578.09	33.1	578.90	583.00	-29.6	42,287	-0.07%
2021/05/24	8	568.61	3.7	568.79	568.00	4.3	42,837	0.01%
2021/05/21	4.9	573.60	13.7	572.18	573.00	-8.8	43,410	-0.02%
2021/05/20	24.7	563.08	5.9	567.34	567.00	18.8	43,561	0.04%
2021/05/19	14.3	567.47	5.4	567.77	567.00	8.8	43,903	0.02%
2021/05/18	29.6	568.15	26.7	567.29	572.00	2.8	44,304	0.01%
2021/05/17	16.2	548.11	128.5	547.56	549.00	-112.3	45,369	-0.25%	大賣/鉅額交易
2021/05/14	49.7	555.67	55.2	556.29	557.00	-5.5	45,319	-0.01%
2021/05/13	67.8	552.33	74	556.13	547.00	-6.1	45,467	-0.01%
2021/05/12	141.7	538.64	210.6	550.11	560.00	-68.8	45,166	-0.15%	大買/大賣/
2021/05/11	72.6	574.69	15.3	572.61	571.00	57.3	44,280	0.13%
2021/05/10	15.2	590.70	8.6	592.05	589.00	6.6	44,416	0.01%
2021/05/07	1.6	598.13	43.8	596.42	599.00	-42.2	45,584	-0.09%
2021/05/06	19.4	583.45	13	583.08	587.00	6.4	46,722	0.01%
2021/05/05	47.2	586.61	26.6	585.38	585.00	20.6	47,208	0.04%
2021/05/04	33.1	587.91	32	590.02	591.00	1.1	48,387	0.00%
2021/05/03	59.5	591.14	19.3	589.93	588.00	40.2	49,264	0.08%
2021/04/29	28.3	600.98	17.1	606.17	600.00	11.2	50,651	0.02%
2021/04/28	18	604.00	62	602.58	602.00	-44	51,603	-0.09%
2021/04/27	4.5	607.10	12.2	608.48	610.00	-7.7	52,569	-0.01%
2021/04/26	15.4	605.77	31.3	606.13	610.00	-15.9	52,974	-0.03%
2021/04/23	3.4	594.77	26.5	598.16	602.00	-23.1	53,221	-0.04%
2021/04/22	27.7	594.57	29.9	594.62	591.00	-2.2	54,289	0.00%
2021/04/21	42.8	595.17	24.1	594.68	592.00	18.7	54,977	0.03%
2021/04/20	20.9	598.55	7.3	600.30	602.00	13.6	55,381	0.02%
2021/04/19	30.7	603.34	15.8	603.39	603.00	14.9	55,639	0.03%
2021/04/16	72.5	607.46	90.2	607.29	610.00	-17.7	56,050	-0.03%
2021/04/15	13.2	612.87	51.5	612.84	619.00	-38.3	56,233	-0.07%
2021/04/14	36	605.76	34.3	605.24	612.00	1.7	56,528	0.00%
2021/04/13	19.3	607.73	16.2	607.38	605.00	3.1	56,911	0.01%
2021/04/12	46	606.79	12.9	607.06	605.00	33.2	57,051	0.06%
2021/04/09	15.8	611.86	17.8	615.24	610.00	-1.9	57,321	0.00%
2021/04/08	18	607.51	14.2	610.20	613.00	3.8	57,365	0.01%
2021/04/07	24.1	609.38	20.3	611.68	610.00	3.7	57,737	0.01%
2021/04/06	8.7	610.85	30.5	611.80	610.00	-21.8	57,660	-0.04%
2021/04/01	32.4	596.83	141.1	597.76	602.00	-108.7	57,368	-0.19%	大賣/鉅額交易
2021/03/31	39.7	590.78	6.3	588.91	587.00	33.3	56,856	0.06%
2021/03/30	23.7	595.23	18	596.89	597.00	5.7	56,461	0.01%
2021/03/29	7.1	598.04	46.7	599.00	599.00	-39.6	56,211	-0.07%
2021/03/26	23.9	589.80	60.5	584.34	590.00	-36.6	55,953	-0.07%
2021/03/25	159.4	572.77	141	574.40	575.00	18.4	55,920	0.03%	大買/大賣/
2021/03/24	119.3	576.36	30.9	579.22	576.00	88.3	55,457	0.16%	大買/
2021/03/23	42.1	599.56	25.1	595.69	594.00	17	54,309	0.03%
2021/03/22	22.1	589.04	13	593.46	593.00	9.1	54,686	0.02%
2021/03/19	77.3	593.28	55	594.49	591.00	22.3	54,782	0.04%
2021/03/18	18.4	604.95	30.2	605.80	602.00	-11.8	54,107	-0.02%
2021/03/17	49	607.95	14.3	609.55	604.00	34.8	54,378	0.06%
2021/03/16	47.8	609.92	238.1	609.01	613.00	-190.4	54,428	-0.35%	大賣/鉅額交易
2021/03/15	4.2	611.00	10.2	610.42	611.00	-6	54,533	-0.01%
2021/03/12	12.5	612.08	26.2	613.23	614.00	-13.8	54,756	-0.03%
2021/03/11	35.3	607.49	48.5	609.33	609.00	-13.2	54,940	-0.02%
2021/03/10	8.3	597.61	6.1	597.51	597.00	2.2	54,886	0.00%
2021/03/09	117.9	588.44	71.1	588.48	595.00	46.8	54,812	0.09%	大買/
2021/03/08	26.9	604.04	11	604.81	598.00	15.9	54,509	0.03%
2021/03/05	97.1	592.90	70.5	596.77	601.00	26.6	54,407	0.05%
2021/03/04	77.5	604.87	10	604.80	601.00	67.5	55,072	0.12%
2021/03/03	53	609.89	58.6	614.31	622.00	-5.6	54,495	-0.01%
2021/03/02	20.2	615.30	25	618.96	609.00	-4.8	54,173	-0.01%
2021/02/26	178	611.55	46.4	614.67	606.00	131.6	53,964	0.24%	大買/鉅額交易
2021/02/25	30.2	634.01	18	632.01	635.00	12.2	52,692	0.02%
2021/02/24	70.4	630.33	26.2	628.85	625.00	44.2	52,607	0.08%
2021/02/23	81	639.25	19.2	637.95	641.00	61.7	52,044	0.12%
2021/02/22	49.6	653.80	7.4	657.80	650.00	42.2	51,947	0.08%
2021/02/19	48.8	651.64	90.1	652.37	652.00	-41.3	52,176	-0.08%
2021/02/18	80.6	659.73	17.2	661.70	660.00	63.4	52,545	0.12%
2021/02/17	107	664.99	112.7	662.84	663.00	-5.7	53,026	-0.01%	大買/大賣/
2021/02/05	61.3	633.58	64.7	635.61	632.00	-3.4	51,751	-0.01%
2021/02/04	19.4	624.35	10.2	623.99	627.00	9.1	51,532	0.02%
2021/02/03	96.3	634.32	32.5	634.62	630.00	63.9	51,372	0.12%
2021/02/02	51.8	628.24	129.4	631.78	632.00	-77.5	51,141	-0.15%	大賣/
2021/02/01	71.8	605.50	80.6	600.25	611.00	-8.8	50,489	-0.02%
2021/01/29	128.4	601.20	67.4	599.07	591.00	61.1	49,869	0.12%	大買/
2021/01/28	173.3	600.61	99.6	602.28	601.00	73.7	48,943	0.15%	大買/
2021/01/27	68.9	619.37	49	618.24	615.00	20	47,962	0.04%
2021/01/26	112	626.76	70.3	619.75	617.00	41.7	47,470	0.09%	大買/
2021/01/25	278.1	634.90	161.6	632.87	633.00	116.5	46,362	0.25%	大買/大賣/鉅額交易
2021/01/22	276.5	653.95	23.3	656.88	649.00	253.2	45,606	0.56%	大買/鉅額交易
2021/01/21	64.9	661.19	67.9	662.45	673.00	-3	44,212	-0.01%
2021/01/20	93.1	641.02	58.4	644.46	647.00	34.7	43,140	0.08%
2021/01/19	27.4	624.26	65.4	620.77	627.00	-38	42,109	-0.09%
2021/01/18	87.6	603.99	18.8	601.70	607.00	68.9	41,518	0.17%
2021/01/15	94.6	612.58	96.7	613.38	601.00	-2.1	41,069	-0.01%
2021/01/14	112.8	592.17	4.1	593.36	592.00	108.7	39,930	0.27%	大買/鉅額交易
2021/01/13	26.3	597.64	43.9	598.27	605.00	-17.6	39,145	-0.04%
2021/01/12	72	587.44	10.6	590.07	591.00	61.4	38,521	0.16%
2021/01/11	93.5	576.38	26.5	576.83	584.00	67.1	38,259	0.18%
2021/01/08	50.9	577.40	16.2	576.72	580.00	34.7	38,224	0.09%
2021/01/07	14.6	562.38	20.7	559.87	565.00	-6.2	38,028	-0.02%
2021/01/06	101.1	549.97	30.5	549.39	549.00	70.6	37,855	0.19%	大買/
2021/01/05	22.5	537.59	3.5	537.85	542.00	19	37,732	0.05%
2021/01/04	28.3	530.51	20.2	536.23	536.00	8.1	38,236	0.02%
2020/12/31	24.4	525.37	14.1	527.71	530.00	10.3	38,602	0.03%
2020/12/30	23.4	518.14	29.1	519.69	525.00	-5.7	38,818	-0.01%
2020/12/29	5.2	514.43	9.4	514.68	515.00	-4.2	38,642	-0.01%
2020/12/28	5.5	513.32	39.1	514.05	515.00	-33.6	38,859	-0.09%
2020/12/25	30.1	511.57	7	513.43	511.00	23.1	38,996	0.06%
2020/12/24	1	510.00	9	510.11	510.00	-8	39,326	-0.02%
2020/12/23	21	508.90	3.1	509.35	509.00	17.9	39,646	0.05%
2020/12/22	11.1	511.19	5.3	511.53	509.00	5.9	39,989	0.01%
2020/12/21	2.2	509.93	29	510.83	516.00	-26.8	40,943	-0.07%
2020/12/18	3.1	509.69	9.3	509.35	510.00	-6.2	41,123	-0.01%
2020/12/17	26.2	510.69	12.1	512.26	508.00	14.1	41,059	0.03%
2020/12/16	111.2	512.85	46.3	512.94	512.00	64.9	41,077	0.16%	大買/
2020/12/15	18.6	505.70	2	506.00	504.00	16.6	41,083	0.04%
2020/12/14	29.9	509.09	2	511.00	508.00	27.9	41,120	0.07%
2020/12/11	31.1	510.92	13	510.85	516.00	18.1	41,686	0.04%
2020/12/10	55.9	511.90	6	511.50	512.00	49.9	41,575	0.12%
2020/12/09	21.6	521.49	3	522.67	520.00	18.6	41,518	0.04%
2020/12/08	31.6	518.12	24.2	520.43	524.00	7.4	41,368	0.02%
2020/12/07	7.5	509.50	19.2	511.72	514.00	-11.7	41,273	-0.03%
2020/12/04	10.4	501.15	56.7	501.14	503.00	-46.3	41,210	-0.11%
2020/12/03	27.2	496.07	6.2	497.79	497.00	20.9	40,753	0.05%
2020/12/02	26.3	496.04	21.1	497.28	499.00	5.2	40,690	0.01%
2020/12/01	25.3	487.68	34	488.34	490.00	-8.7	40,613	-0.02%
2020/11/30	51.8	485.80	1.3	482.21	480.50	50.4	40,578	0.12%
2020/11/27	6.2	488.48	4.4	488.77	489.00	1.8	39,162	0.00%
2020/11/26	9.1	489.91	4	491.38	489.00	5.1	39,236	0.01%
2020/11/25	53.1	490.75	22.1	492.38	487.00	31	40,109	0.08%
2020/11/24	36.9	493.71	9	496.50	492.00	27.9	40,365	0.07%
2020/11/23	16.3	495.74	13.2	496.56	496.50	3	40,657	0.01%
2020/11/20	41.2	486.95	42.1	487.85	488.00	-0.8	40,675	0.00%
2020/11/19	32.3	492.29	25	492.12	490.00	7.3	40,736	0.02%
2020/11/18	8.2	490.78	23	491.29	497.00	-14.8	40,806	-0.04%
2020/11/17	66.3	494.73	26.4	496.15	485.50	39.9	40,662	0.10%
2020/11/16	56.9	474.63	111.4	477.10	484.00	-54.5	40,705	-0.13%	大賣/
2020/11/13	19.5	458.73	20	459.60	462.00	-0.5	39,864	0.00%
2020/11/12	32.2	459.00	24.3	461.88	458.00	7.9	40,040	0.02%
2020/11/11	4.1	453.77	17.1	455.03	457.00	-13.1	39,939	-0.03%
2020/11/10	22.2	451.26	4.1	450.04	451.00	18.1	39,717	0.05%
2020/11/09	6.2	457.03	25.1	458.59	458.50	-18.9	39,875	-0.05%
2020/11/06	14.2	452.67	19.3	452.92	452.50	-5.1	40,088	-0.01%
2020/11/05	14.1	447.29	22	448.05	451.00	-7.9	40,159	-0.02%
2020/11/04	6.4	445.46	27	448.07	450.00	-20.6	40,178	-0.05%
2020/11/03	22.2	440.08	21.1	440.20	441.00	1.1	40,162	0.00%
2020/11/02	16.1	429.56	8.1	429.41	435.50	8	40,339	0.02%
2020/10/30	53.8	435.38	3	436.50	432.00	50.8	40,567	0.13%
2020/10/29	48.9	436.86	8	437.06	437.00	40.9	40,460	0.10%
2020/10/28	52.3	444.12	1	444.00	444.00	51.3	41,043	0.13%
2020/10/27	35.3	447.19	80	447.50	447.00	-44.7	41,462	-0.11%
2020/10/26	37.4	451.31	12	450.79	450.00	25.4	42,280	0.06%
2020/10/23	25	452.40	26	452.50	452.00	-1	43,453	0.00%
2020/10/22	9	450.56	4	452.75	455.00	5	45,906	0.01%
2020/10/21	2.1	452.05	2	453.50	453.00	0.1	47,165	0.00%
2020/10/20	9.2	454.22	3	456.00	451.00	6.2	48,141	0.01%
2020/10/19	102.1	453.05	128	454.13	457.50	-25.9	48,474	-0.05%	大買/大賣/
2020/10/16	52.3	451.26	56	453.20	449.00	-3.7	48,628	-0.01%
2020/10/15	62	454.60	56	452.28	453.00	6	48,917	0.01%
2020/10/14	16	458.00	4	457.50	459.00	12	48,833	0.02%
2020/10/13	38	461.05	47	461.35	462.00	-9	49,248	-0.02%
2020/10/12	27.5	458.52	90	460.05	460.00	-62.5	49,622	-0.13%
2020/10/08	81	450.38	89	451.59	453.00	-8	49,767	-0.02%
2020/10/07	9	443.44	41.5	442.41	443.00	-32.5	49,781	-0.07%
2020/10/06	8	438.56	30	439.57	439.50	-22	49,865	-0.04%
2020/10/05	13	435.15	11	435.82	432.50	2	50,282	0.00%
2020/09/30	8	433.50	17	433.38	433.00	-9	50,324	-0.02%
2020/09/29	34	432.25	11	430.91	431.00	23	50,380	0.05%
2020/09/28	15	426.87	11	429.59	431.50	4	50,826	0.01%
2020/09/25	82	426.48	72	425.84	424.00	10	51,210	0.02%
2020/09/24	101.1	424.79	11	424.86	423.00	90.1	51,452	0.18%	大買/
2020/09/23	193.1	434.63	171	433.34	433.50	22.1	50,700	0.04%	大買/大賣/
2020/09/22	105.1	438.18	56	437.30	437.00	49.1	50,432	0.10%	大買/
2020/09/21	125.2	444.47	44	443.28	440.00	81.2	50,647	0.16%	大買/
2020/09/18	189.2	445.24	111	446.70	444.00	78.2	50,933	0.15%	大買/大賣/
2020/09/17	142.3	449.98	6	451.50	448.50	136.3	50,962	0.27%	大買/鉅額交易
2020/09/16	37	459.27	79	458.28	458.00	-42	50,951	-0.08%
2020/09/15	21.1	442.47	20	443.55	445.00	1.1	50,504	0.00%
2020/09/14	24.1	439.30	48	440.67	441.00	-24	50,656	-0.05%
2020/09/11	17	435.15	10.3	435.29	436.50	6.8	50,490	0.01%
2020/09/10	1	432.00	49	432.76	435.00	-48	50,494	-0.10%
2020/09/09	19	424.45	6	426.00	427.00	13	50,519	0.03%
2020/09/08	1	432.00	10	429.86	431.00	-9	50,694	-0.02%
2020/09/07	69	428.08	5	428.10	426.00	64	51,064	0.13%
2020/09/04	37.1	428.99	6	430.92	429.00	31.1	51,367	0.06%
2020/09/03	25.4	437.06	37	437.64	436.00	-11.6	51,266	-0.02%
2020/09/02	17	433.21	3	434.67	433.00	14	51,290	0.03%
2020/09/01	20	429.48	15.1	431.93	435.00	4.9	51,547	0.01%
2020/08/31	37	430.07	24	434.29	426.50	13	51,639	0.03%
2020/08/28	66	436.34	7.6	436.81	435.00	58.5	51,059	0.11%
2020/08/27	45.1	449.43	27.1	448.79	444.00	18	51,199	0.04%
2020/08/26	19	437.95	25	438.74	442.00	-6	50,729	-0.01%
2020/08/25	7	435.29	25	434.54	434.50	-18	50,673	-0.04%
2020/08/24	29	429.29	31	428.44	428.00	-2	51,403	0.00%
2020/08/21	25	424.82	21	423.26	424.50	4	51,070	0.01%
2020/08/20	74.1	416.87	67	420.38	415.00	7.1	50,767	0.01%
2020/08/19	15.2	430.09	37	431.12	427.50	-21.8	50,082	-0.04%
2020/08/18	18.1	434.11	92	435.56	433.00	-73.9	50,005	-0.15%
2020/08/17	14	427.44	59	431.13	435.00	-45	49,980	-0.09%
2020/08/14	9	424.95	3.1	427.04	427.00	6	49,928	0.01%
2020/08/13	13.3	428.17	21	427.43	429.00	-7.7	50,082	-0.02%
2020/08/12	51	420.91	13	420.46	419.00	38	50,197	0.08%
2020/08/11	15.5	431.23	16	433.38	429.00	-0.5	50,744	0.00%
2020/08/10	15	436.33	100	435.88	435.50	-85	50,878	-0.17%
2020/08/07	32.4	430.61	11.1	431.69	433.00	21.3	50,848	0.04%
2020/08/06	68	432.27	53	434.19	435.00	15	50,674	0.03%
2020/08/05	38	428.36	15.1	429.54	429.00	22.9	50,858	0.05%
2020/08/04	73	421.22	71.7	424.11	425.50	1.3	50,551	0.00%
2020/08/03	147.1	418.85	92.2	418.16	416.00	54.9	50,403	0.11%	大買/
2020/07/31	56.1	427.54	13	426.88	425.50	43.1	49,593	0.09%
2020/07/30	134	435.73	63.7	434.92	434.00	70.3	49,333	0.14%	大買/
2020/07/29	76.7	424.83	137.3	425.01	422.00	-60.6	48,572	-0.12%	大賣/
2020/07/28	216	454.23	82.3	443.02	435.00	133.8	48,340	0.28%	大買/鉅額交易
2020/07/27	108.1	420.55	110.1	422.27	424.50	-2	46,492	0.00%	大買/大賣/
2020/07/24	70	389.01	87	388.96	386.00	-17	45,576	-0.04%
2020/07/23	39	380.91	9.1	380.42	381.50	29.9	44,756	0.07%
2020/07/22	185	383.72	8	383.56	384.00	177	44,645	0.40%	大買/鉅額交易
2020/07/21	40.3	381.36	63.4	377.56	383.00	-23.1	44,350	-0.05%
2020/07/20	26.4	366.70	21	366.02	366.00	5.4	43,940	0.01%
2020/07/17	34.1	366.12	113.2	363.75	367.00	-79.2	43,931	-0.18%	大賣/
2020/07/16	52	356.93	23.1	356.81	357.50	29	43,861	0.07%
2020/07/15	58.3	366.56	23.5	365.54	363.00	34.8	43,415	0.08%
2020/07/14	41	357.95	32.1	357.87	363.50	8.9	44,130	0.02%
2020/07/13	25.4	351.08	51	352.52	354.50	-25.6	43,900	-0.06%
2020/07/10	21	348.57	55.2	350.42	348.50	-34.2	44,021	-0.08%
2020/07/09	14	344.25	18.1	345.72	345.00	-4.1	43,822	-0.01%
2020/07/08	4.2	340.64	10	341.50	341.00	-5.8	43,601	-0.01%
2020/07/07	27.5	341.77	107	341.45	338.50	-79.5	43,544	-0.18%	大賣/
2020/07/06	14.4	334.51	63.5	335.32	338.00	-49.1	43,022	-0.11%
2020/07/03	7.2	329.21	74.2	328.06	329.50	-66.9	42,699	-0.16%
2020/07/02	6	319.25	30.1	321.34	322.00	-24.1	42,624	-0.06%
2020/07/01	8	315.88	23	316.46	317.50	-15	42,988	-0.03%
2020/06/30	66	311.90	39	312.99	313.00	27	43,237	0.06%
2020/06/29	38	312.28	7	311.79	312.00	31	43,234	0.07%
2020/06/24	51.1	317.90	30	318.73	317.50	21.1	43,110	0.05%
2020/06/23	94	314.72	14.1	315.36	315.00	79.9	43,353	0.18%
2020/06/22	331.1	315.42	6	315.08	312.00	325.1	43,544	0.75%	大買/鉅額交易
2020/06/19	12	312.42	5	313.21	314.50	7	44,245	0.02%
2020/06/18	22	313.48	5	314.90	314.50	17	44,808	0.04%
2020/06/17	12	315.17	1	315.00	315.00	11	45,596	0.02%
2020/06/16	7	314.57	39	315.33	315.00	-32	47,647	-0.07%
2020/06/15	31	313.48	5	309.40	309.50	26	49,714	0.05%
2020/06/12	15.5	315.85	18.1	314.23	316.00	-2.6	50,819	-0.01%
2020/06/11	50.1	320.51	64	324.55	320.50	-14	52,072	-0.03%
2020/06/10	126	321.37	22.1	321.50	322.50	103.9	52,966	0.20%	大買/鉅額交易
2020/06/09	24	316.06	22.1	315.56	319.00	1.9	54,797	0.00%
2020/06/08	197.1	317.26	72.3	316.94	318.00	124.8	56,080	0.22%	大買/鉅額交易
2020/06/05	52.1	309.78	28	310.27	311.50	24.1	56,277	0.04%
2020/06/04	21	305.02	74	305.07	306.00	-53	56,760	-0.09%
2020/06/03	32	299.44	77.5	300.20	301.00	-45.5	57,448	-0.08%
2020/06/02	108	296.50	3	296.67	296.50	105	57,219	0.18%	大買/鉅額交易
2020/06/01	0	0.00	58	295.04	295.50	-58	57,437	-0.10%
2020/05/29	406	290.59	21	291.50	292.00	385	57,556	0.67%	大買/鉅額交易
2020/05/28	24.4	294.47	10	296.50	294.00	14.4	57,055	0.03%
2020/05/27	18	296.58	5	296.90	296.50	13	57,910	0.02%
2020/05/26	12	296.79	36	296.51	295.50	-24	58,540	-0.04%
2020/05/25	13.1	290.52	15	290.93	292.00	-1.9	58,984	0.00%
2020/05/22	58.3	291.98	0	0.00	292.00	58.3	59,140	0.10%
2020/05/21	13	296.92	69	296.83	297.50	-56	59,165	-0.09%
2020/05/20	2	293.01	22	292.89	294.00	-20	59,029	-0.03%
2020/05/19	62.4	292.05	67	291.75	291.50	-4.6	58,934	-0.01%
2020/05/18	112.1	290.79	265	291.76	290.00	-152.9	58,727	-0.26%	大買/大賣/鉅額交易
2020/05/15	31	295.84	50	296.90	298.00	-19	58,342	-0.03%
2020/05/14	18.1	293.43	15	293.77	293.00	3.1	57,899	0.01%
2020/05/13	29.1	293.79	20	295.50	297.00	9.1	57,612	0.02%
2020/05/12	82.2	296.57	23	295.96	295.00	59.2	57,555	0.10%
2020/05/11	18.1	300.51	20	300.58	301.00	-1.9	57,315	0.00%
2020/05/08	47	298.46	46	298.23	297.50	1	57,295	0.00%
2020/05/07	20.1	296.31	36	297.42	297.50	-15.9	57,269	-0.03%
2020/05/06	62.2	294.46	83	295.20	296.00	-20.8	57,288	-0.04%
2020/05/05	64.1	296.27	35	295.54	295.50	29.1	57,205	0.05%
2020/05/04	89.2	295.58	8	295.56	295.00	81.2	57,424	0.14%
2020/04/30	31.4	302.40	44	303.92	304.50	-12.6	57,096	-0.02%
2020/04/29	15.1	299.11	13.5	299.70	299.00	1.6	57,168	0.00%
2020/04/28	60.3	296.16	2	295.00	296.50	58.3	57,474	0.10%
2020/04/27	15	297.83	15	297.77	298.00	0	58,939	0.00%
2020/04/24	38.1	294.36	0	0.00	294.00	38.1	58,841	0.06%
2020/04/23	23.4	296.57	50.4	296.40	295.50	-27	59,274	-0.05%
2020/04/22	39	292.45	25	293.56	294.00	14	59,536	0.02%
2020/04/21	108.5	298.41	28	298.52	295.00	80.5	59,623	0.14%	大買/
2020/04/20	19.1	306.70	3.2	305.63	304.00	15.9	59,103	0.03%
2020/04/17	75	302.83	168.1	303.48	306.50	-93.1	58,925	-0.16%	大賣/
2020/04/16	68	285.85	18	286.14	286.50	50	57,438	0.09%
2020/04/15	17	286.94	17	287.29	287.50	0	57,166	0.00%
2020/04/14	11	283.73	14	283.29	285.00	-3	56,872	-0.01%
2020/04/13	14.2	280.04	4	279.75	278.50	10.2	56,906	0.02%
2020/04/10	24.1	280.26	16	280.34	279.50	8.1	57,291	0.01%
2020/04/09	14.1	283.79	82	285.45	283.00	-67.9	57,534	-0.12%
2020/04/08	95.1	284.83	38	284.93	285.00	57.1	57,603	0.10%
2020/04/07	78	282.59	64	283.08	283.00	14	57,355	0.02%
2020/04/06	17.1	271.54	23	272.67	275.50	-6	56,901	-0.01%
2020/04/01	37.2	272.85	6	274.33	271.50	31.2	56,240	0.06%
2020/03/31	34.1	272.86	43.5	273.40	274.00	-9.4	55,690	-0.02%
2020/03/30	38	265.78	14	265.04	267.50	24	55,081	0.04%
2020/03/27	43.2	279.10	15	278.97	273.00	28.2	54,487	0.05%
2020/03/26	10.1	278.03	54.6	278.42	280.00	-44.5	53,785	-0.08%
2020/03/25	139.3	278.46	90.4	277.37	277.00	48.9	54,341	0.09%	大買/
2020/03/24	85	269.21	116	269.25	267.50	-31	53,932	-0.06%	大賣/
2020/03/23	58.8	257.25	137	255.99	255.00	-78.2	53,228	-0.15%	大賣/
2020/03/20	43.5	262.97	106	264.04	270.00	-62.5	52,635	-0.12%	大賣/
2020/03/19	291.5	246.33	73	248.58	248.00	218.5	50,567	0.43%	大買/鉅額交易
2020/03/18	343.2	262.45	90	264.65	260.00	253.2	48,859	0.52%	大買/鉅額交易
2020/03/17	552.8	268.21	92	269.05	268.00	460.8	47,783	0.96%	大買/鉅額交易
2020/03/16	713.2	278.04	121.5	282.05	276.50	591.7	46,285	1.28%	大買/大賣/鉅額交易
2020/03/13	260.7	275.95	137.8	281.52	290.00	122.9	44,900	0.27%	大買/大賣/鉅額交易
2020/03/12	240.3	293.46	88	294.37	294.00	152.3	42,791	0.36%	大買/鉅額交易
2020/03/11	128.5	306.83	62	306.35	302.00	66.5	41,198	0.16%	大買/
2020/03/10	73.3	302.52	36.1	303.02	307.00	37.2	40,739	0.09%
2020/03/09	122	307.23	90	308.16	305.50	32	39,966	0.08%	大買/
2020/03/06	34.3	316.47	18	316.83	315.00	16.3	38,915	0.04%
2020/03/05	27	324.19	28	323.57	323.00	-1	38,459	0.00%
2020/03/04	32.1	318.85	28.1	320.04	320.50	4	38,344	0.01%
2020/03/03	32	317.30	83	317.44	317.50	-51	37,946	-0.13%
2020/03/02	120.5	310.64	72	312.24	311.00	48.5	37,427	0.13%	大買/
2020/02/27	65.1	317.89	26.1	316.91	316.00	39	37,785	0.10%
2020/02/26	155.2	317.41	123	318.45	318.50	32.2	37,092	0.09%	大買/大賣/
2020/02/25	97.1	319.83	129	321.69	322.00	-32	36,497	-0.09%	大賣/
2020/02/24	109.1	320.43	87	320.64	320.00	22.1	36,363	0.06%	大買/
2020/02/21	86	324.68	75	325.04	325.00	11	36,043	0.03%
2020/02/20	42.1	327.26	0	0.00	325.50	42.1	36,190	0.12%
2020/02/19	53	322.91	76	325.89	326.50	-23	36,052	-0.06%
2020/02/18	138.2	324.28	85	324.72	322.00	53.2	35,887	0.15%	大買/
2020/02/17	18	331.42	45	331.77	331.50	-27	35,121	-0.08%
2020/02/14	8.2	335.51	6	335.67	335.00	2.2	35,159	0.01%
2020/02/13	36	335.92	24	336.85	335.00	12	35,169	0.03%
2020/02/12	1.1	335.50	22	335.48	335.00	-20.9	35,375	-0.06%
2020/02/11	41	331.59	19.2	331.22	331.50	21.9	35,176	0.06%
2020/02/10	18	325.14	11	326.14	327.50	7	35,189	0.02%
2020/02/07	28.2	328.34	5	328.50	328.00	23.2	35,047	0.07%
2020/02/06	16.1	329.52	22	330.91	332.50	-5.9	35,103	-0.02%
2020/02/05	4	327.25	26	327.29	327.50	-22	35,363	-0.06%
2020/02/04	50	319.99	86	324.71	325.00	-36	35,255	-0.10%
2020/02/03	28.1	314.86	52	314.38	315.00	-23.9	35,073	-0.07%
2020/01/31	91.8	321.07	100	320.12	320.00	-8.2	34,623	-0.02%
2020/01/30	253.5	321.50	152	317.01	316.50	101.5	34,194	0.30%	大買/大賣/鉅額交易
2020/01/20	67	333.38	14	334.25	333.00	53	32,441	0.16%
2020/01/17	52.1	334.08	0	0.00	333.00	52.1	32,276	0.16%
2020/01/16	80	331.87	49	333.36	334.50	31	31,895	0.10%
2020/01/15	84	340.38	6	338.00	340.00	78	31,453	0.25%
2020/01/14	69	344.86	18.1	345.45	346.00	50.9	31,096	0.16%
2020/01/13	6	340.67	13	341.08	341.50	-7	31,170	-0.02%
2020/01/10	16	337.31	12	339.13	339.50	4	31,411	0.01%
2020/01/09	32.1	334.70	85	336.57	337.50	-52.9	31,631	-0.17%
2020/01/08	35	326.83	45	329.30	329.50	-10	31,778	-0.03%
2020/01/07	69.1	330.43	21.2	329.56	329.50	47.9	31,785	0.15%
2020/01/06	119.1	332.93	1	333.00	332.00	118.1	31,715	0.37%	大買/鉅額交易
2020/01/03	77	340.68	143.2	338.75	339.50	-66.2	31,540	-0.21%	大賣/
2020/01/02	5	334.50	29	336.93	339.00	-24	31,430	-0.08%
2019/12/31	75	331.77	45	331.79	331.00	30	31,193	0.10%
2019/12/30	77	336.44	3	338.50	334.50	74	31,399	0.24%
2019/12/27	5	337.20	9	337.39	338.00	-4	31,572	-0.01%
2019/12/26	13	332.69	5	333.50	333.00	8	31,782	0.03%
2019/12/25	35	332.00	15	333.33	333.00	20	32,786	0.06%
2019/12/24	74.4	333.48	5	333.90	332.00	69.4	33,269	0.21%
2019/12/23	36	330.01	126	333.30	334.00	-90	33,544	-0.27%	大賣/
2019/12/20	254	331.25	84	329.30	329.00	170	33,452	0.51%	大買/鉅額交易
2019/12/19	88	337.89	20	340.25	335.00	68	32,420	0.21%
2019/12/18	46	342.97	7	343.29	344.50	39	31,724	0.12%
2019/12/17	66	336.52	59.8	339.24	345.00	6.2	31,795	0.02%
2019/12/16	71	336.59	8	336.50	336.00	63	31,536	0.20%
2019/12/13	28	339.96	313.2	341.43	339.00	-285.2	31,772	-0.90%	大賣/鉅額交易
2019/12/12	10	330.55	29	331.64	331.50	-19	31,264	-0.06%
2019/12/11	52	314.10	62.2	317.83	319.00	-10.2	30,929	-0.03%
2019/12/10	43	314.08	21	313.55	313.50	22	30,843	0.07%
2019/12/09	19	315.37	2.2	315.55	316.00	16.8	31,103	0.05%
2019/12/06	42	313.45	2	314.50	313.00	40	31,204	0.13%
2019/12/05	0	0.00	34.5	310.33	312.00	-34.5	31,196	-0.11%
2019/12/04	45	304.78	20	306.00	306.00	25	31,045	0.08%
2019/12/03	43	305.34	0	0.00	307.00	43	31,433	0.14%
2019/12/02	5	307.30	26	307.12	307.50	-21	31,397	-0.07%
2019/11/29	37	307.51	27.4	305.50	305.00	9.6	31,426	0.03%
2019/11/28	38	309.14	35	310.71	309.50	3	31,154	0.01%
2019/11/27	33	307.79	36	310.63	311.00	-3	31,422	-0.01%
2019/11/26	36	308.88	29	308.28	307.00	7	31,441	0.02%
2019/11/25	39	309.42	16	307.16	307.00	23	30,007	0.08%
2019/11/22	33	309.68	21	309.00	309.00	12	30,519	0.04%
2019/11/21	80	308.03	80	310.06	311.00	0	30,634	0.00%
2019/11/20	52	312.52	46	313.47	313.50	6	30,402	0.02%
2019/11/19	6	312.50	14	313.25	315.00	-8	30,394	-0.03%
2019/11/18	13.7	308.96	22.7	309.04	311.00	-9	30,206	-0.03%
2019/11/15	23	305.65	23	307.17	307.00	0	30,227	0.00%
2019/11/14	20.1	304.17	7	303.86	303.50	13.1	30,148	0.04%
2019/11/13	24.1	302.53	25	303.04	304.00	-0.9	30,309	0.00%
2019/11/12	51	302.89	35	304.79	305.00	16	30,466	0.05%
2019/11/11	64.1	302.30	56	301.73	301.00	8.1	30,761	0.03%
2019/11/08	27	306.50	24	305.63	305.50	3	30,561	0.01%
2019/11/07	62.3	307.40	40	308.41	309.00	22.3	30,497	0.07%
2019/11/06	123.8	309.53	12.1	309.27	311.00	111.7	30,521	0.37%	大買/鉅額交易
2019/11/05	2.1	309.07	3.3	309.16	310.50	-1.2	30,643	0.00%
2019/11/04	75.1	302.53	49.1	303.00	307.00	26	31,085	0.08%
2019/11/01	25	297.48	11	298.50	299.00	14	31,197	0.04%
2019/10/31	39	300.27	48	300.88	298.50	-9	31,595	-0.03%
2019/10/30	74	297.19	38	298.61	299.50	36	31,413	0.11%
2019/10/29	104	297.06	58	297.24	298.50	46	31,401	0.15%	大買/
2019/10/28	42	294.86	79	294.85	294.50	-37	31,168	-0.12%
2019/10/25	34	293.32	23	293.76	293.50	11	31,126	0.04%
2019/10/24	27	291.50	21	292.50	293.00	6	31,088	0.02%
2019/10/23	10.5	291.67	2.2	291.97	293.00	8.3	31,111	0.03%
2019/10/22	33	292.92	48	293.17	294.00	-15	31,029	-0.05%
2019/10/21	40	290.15	51	289.67	290.00	-11	31,083	-0.04%
2019/10/18	60	292.06	15	292.87	293.00	45	31,031	0.15%
2019/10/17	78	293.42	5	295.00	293.50	73	31,275	0.23%
2019/10/16	102.1	296.13	21	295.12	296.50	81.1	30,951	0.26%	大買/
2019/10/15	33.6	294.80	15.1	293.60	293.50	18.4	30,706	0.06%
2019/10/14	11	290.05	8	290.25	290.00	3	30,429	0.01%
2019/10/09	27	283.78	1	283.50	282.00	26	30,147	0.09%
2019/10/08	1	284.50	31	284.44	286.50	-30	29,959	-0.10%
2019/10/07	42	278.42	37	278.68	278.00	5	29,891	0.02%
2019/10/04	60	277.19	41	276.57	276.50	19	29,996	0.06%
2019/10/03	51	274.72	46	275.72	276.50	5	29,684	0.02%
2019/10/02	21.3	279.45	2	280.00	279.50	19.3	29,616	0.06%
2019/10/01	20	278.33	65	277.77	280.00	-45	29,510	-0.15%
2019/09/27	13	271.54	19	271.71	272.00	-6	28,606	-0.02%
2019/09/26	44	267.39	75	268.60	268.00	-31	28,410	-0.11%
2019/09/25	9	263.17	10	264.50	266.00	-1	28,314	0.00%
2019/09/24	48	263.30	49	264.04	265.00	-1	29,068	0.00%
2019/09/23	39	263.32	28	263.86	264.00	11	29,096	0.04%
2019/09/20	13.2	265.75	3.7	264.90	264.00	9.5	29,578	0.03%
2019/09/19	12.2	265.08	10	266.65	265.00	2.2	29,307	0.01%
2019/09/18	2	267.00	27	267.54	267.00	-25	29,362	-0.09%
2019/09/17	2	265.25	1	266.50	265.00	1	29,290	0.00%
2019/09/16	28	262.27	32	263.05	265.50	-4	29,849	-0.01%
2019/09/12	27	262.46	25	262.90	262.50	2	29,936	0.01%
2019/09/11	96	262.55	71	262.92	263.00	25	30,339	0.08%
2019/09/10	52	261.49	31	261.50	261.50	21	30,212	0.07%
2019/09/09	37	264.32	32	265.09	265.00	5	30,573	0.02%
2019/09/06	35	264.06	1.1	263.93	263.50	34	30,818	0.11%
2019/09/05	31	261.39	134	262.09	263.00	-103	30,945	-0.33%	大賣/鉅額交易
2019/09/04	1	256.50	14	257.00	257.50	-13	30,627	-0.04%
2019/09/03	91	255.04	21	254.02	254.00	70	30,784	0.23%
2019/09/02	44	257.18	1	257.00	257.50	43	30,944	0.14%
2019/08/30	146	256.48	3	257.17	259.00	143	31,277	0.46%	大買/鉅額交易
2019/08/29	80	253.03	25	252.72	254.00	55	31,177	0.18%
2019/08/28	0	0.00	8	252.38	252.00	-8	31,257	-0.03%
2019/08/27	74.2	249.70	50	250.30	250.00	24.2	31,523	0.08%
2019/08/26	59	249.09	42	250.26	248.50	17	31,453	0.05%
2019/08/23	3	253.50	1	253.50	254.00	2	31,400	0.01%
2019/08/22	27	254.94	7	256.79	254.00	20	31,606	0.06%
2019/08/21	0	0.00	11	254.09	254.50	-11	32,828	-0.03%
2019/08/20	8.7	253.36	6	253.75	254.50	2.7	33,082	0.01%
2019/08/19	10	251.00	1	253.00	252.00	9	33,349	0.03%
2019/08/16	3	249.33	12	251.17	250.00	-9	33,926	-0.03%
2019/08/15	29	246.86	15	248.00	248.00	14	34,080	0.04%
2019/08/14	3	251.00	23	252.76	249.50	-20	34,953	-0.06%
2019/08/13	42	248.32	0	0.00	246.50	42	35,018	0.12%
2019/08/12	55	251.35	22	253.32	251.00	33	35,277	0.09%
2019/08/08	51	251.43	43	252.08	253.50	8	35,408	0.02%
2019/08/07	48.3	247.80	3	247.67	248.00	45.3	35,527	0.13%
2019/08/06	112.5	242.14	94	248.59	248.50	18.5	35,787	0.05%	大買/
2019/08/05	131	249.94	74	246.59	246.50	57	35,281	0.16%	大買/
2019/08/02	90.1	251.21	77	252.66	251.50	13.1	34,733	0.04%
2019/08/01	66.1	256.36	32	256.95	256.50	34.1	34,392	0.10%
2019/07/31	40	259.35	33	259.48	259.50	7	34,318	0.02%
2019/07/30	36.1	261.66	25	261.70	260.00	11.1	34,219	0.03%
2019/07/29	11	261.05	27	261.07	261.00	-16	34,388	-0.05%
2019/07/26	13	261.58	3	261.67	261.00	10	34,594	0.03%
2019/07/25	7.1	263.08	2	264.25	265.00	5.1	34,705	0.01%
2019/07/24	52	264.22	48	265.17	265.00	4	34,761	0.01%
2019/07/23	36	264.29	10	265.10	264.00	26	34,884	0.07%
2019/07/22	25	263.42	31	263.31	264.00	-6	35,188	-0.02%
2019/07/19	14.2	259.32	46	260.48	259.00	-31.8	35,203	-0.09%
2019/07/18	1	252.50	12.2	253.75	254.00	-11.2	34,649	-0.03%
2019/07/17	21	252.76	2	253.00	252.00	19	34,724	0.05%
2019/07/16	6	255.25	6	255.33	256.00	0	34,713	0.00%
2019/07/15	16	253.06	10	253.25	254.50	6	35,101	0.02%
2019/07/12	5	250.00	7	251.00	250.50	-2	35,239	-0.01%
2019/07/11	0	0.00	25	249.44	250.00	-25	35,478	-0.07%
2019/07/10	21.1	243.53	44	245.25	247.00	-23	35,287	-0.07%
2019/07/09	8	241.56	5	242.00	242.00	3	35,176	0.01%
2019/07/08	28	241.61	17	241.94	242.50	11	35,128	0.03%
2019/07/05	32	242.84	21.3	243.03	243.00	10.7	35,080	0.03%
2019/07/04	11	243.41	21	244.05	244.00	-10	35,130	-0.03%
2019/07/03	30	243.93	6	243.42	242.50	24	35,211	0.07%
2019/07/02	271.1	248.66	11	248.27	249.00	260.1	35,473	0.73%	大買/鉅額交易
2019/07/01	15	245.73	105	247.84	248.50	-90	35,486	-0.25%	大賣/
2019/06/28	21	239.12	7	239.29	239.00	14	34,784	0.04%
2019/06/27	23	238.24	34	238.60	240.50	-11	34,940	-0.03%
2019/06/26	39.1	234.95	12	235.04	234.50	27.1	34,710	0.08%
2019/06/25	26	238.25	26.1	238.16	238.50	-0.1	34,483	0.00%
2019/06/24	24	240.81	6.5	241.27	241.00	17.5	34,384	0.05%
2019/06/21	45	247.81	13	247.88	248.50	32	33,994	0.09%
2019/06/20	22	242.66	23	244.93	245.00	-1	33,296	0.00%
2019/06/19	15.2	242.29	95	242.39	244.00	-79.8	33,047	-0.24%
2019/06/18	27	234.09	102	235.47	235.50	-75	32,647	-0.23%	大賣/
2019/06/17	121	231.85	22	232.95	233.00	99	32,554	0.30%	大買/
2019/06/14	121	237.39	87	236.82	236.00	34	31,946	0.11%	大買/
2019/06/13	95	241.54	24	240.27	240.00	71	31,861	0.22%
2019/06/12	30	246.32	33	245.52	246.00	-3	31,873	-0.01%
2019/06/11	31	244.53	16	244.03	244.50	15	31,664	0.05%
2019/06/10	9	236.56	29.7	237.64	240.00	-20.7	31,473	-0.07%
2019/06/06	53	231.09	26	230.83	232.00	27	31,277	0.09%
2019/06/05	13	235.15	69	234.43	235.00	-56	31,087	-0.18%
2019/06/04	23	234.48	0	0.00	233.00	23	30,971	0.07%
2019/06/03	32	233.67	29	234.22	238.00	3	30,849	0.01%
2019/05/31	10	236.10	26	234.75	235.50	-16	30,672	-0.05%
2019/05/30	77	230.47	27	230.96	231.00	50	30,282	0.17%
2019/05/29	29.1	229.14	37	229.41	229.50	-8	30,468	-0.03%
2019/05/28	11	231.14	53	230.57	230.50	-42	30,613	-0.14%
2019/05/27	43	232.56	3	234.00	231.00	40	29,435	0.14%
2019/05/24	91	231.67	76	232.62	233.00	15	29,245	0.05%
2019/05/23	129	230.86	21	230.07	230.00	108	29,012	0.37%	大買/鉅額交易
2019/05/22	89	238.01	39.1	238.17	238.00	50	28,597	0.17%
2019/05/21	163	234.47	68	234.98	234.00	95	28,528	0.33%	大買/
2019/05/20	47	241.20	34.1	242.02	238.00	12.9	27,471	0.05%
2019/05/17	41	243.70	19	241.95	241.50	22	27,101	0.08%
2019/05/16	23.1	248.09	58	248.00	247.00	-34.9	26,831	-0.13%
2019/05/15	52	250.54	14	249.32	249.00	38	26,730	0.14%
2019/05/14	102	245.76	62	247.76	248.50	40	26,593	0.15%	大買/
2019/05/13	92	251.71	50	251.20	250.50	42	26,332	0.16%
2019/05/10	48	256.69	46	257.59	256.00	2	27,166	0.01%
2019/05/09	63	257.07	59	256.99	256.50	4	27,602	0.01%
2019/05/08	33	260.91	8	260.38	260.00	25	27,727	0.09%
2019/05/07	21	259.50	34.5	262.27	262.50	-13.5	27,735	-0.05%
2019/05/06	73	258.52	62	258.98	259.00	11	28,085	0.04%
2019/05/03	50.1	262.00	68	262.95	265.00	-17.9	27,979	-0.06%
2019/05/02	26	260.06	5	262.00	259.00	21	27,760	0.08%
2019/04/30	18	259.08	126	259.04	259.00	-108	27,790	-0.39%	大賣/鉅額交易
2019/04/29	18.5	260.42	18.4	259.99	259.50	0.1	27,717	0.00%
2019/04/26	68	260.10	21	259.52	260.00	47	28,026	0.17%
2019/04/25	6.2	267.58	1.1	267.50	267.50	5.1	27,587	0.02%
2019/04/24	56.1	268.42	12	268.88	269.00	44.1	27,530	0.16%
2019/04/23	11	267.00	53	267.53	268.00	-42	27,738	-0.15%
2019/04/22	37	265.38	19	265.76	266.00	18	27,610	0.07%
2019/04/19	20	264.90	6	268.17	264.50	14	27,662	0.05%
2019/04/18	15	264.83	28	264.45	264.50	-13	27,265	-0.05%
2019/04/17	2	261.50	13	261.58	261.50	-11	27,403	-0.04%
2019/04/15	23.2	254.74	49.1	255.29	255.50	-25.9	27,414	-0.09%
2019/04/12	0	0.00	1	251.50	252.00	-1	28,226	0.00%
2019/04/11	6	252.58	1	252.50	252.00	5	28,568	0.02%
2019/04/10	10.1	252.50	51	253.98	254.00	-40.9	28,702	-0.14%
2019/04/09	6	252.33	12	253.29	254.00	-6	28,762	-0.02%
2019/04/08	0	0.00	8	251.38	253.00	-8	28,748	-0.03%
2019/04/03	1	246.50	11	248.36	246.50	-10	28,270	-0.04%
2019/04/02	46.1	247.08	41	246.43	246.00	5.1	28,177	0.02%
2019/04/01	26	247.02	15	249.43	245.50	11	28,159	0.04%
2019/03/29	20	242.00	36	242.28	245.50	-16	27,657	-0.06%
2019/03/28	2	241.25	0	0.00	242.00	2	27,912	0.01%
2019/03/27	21	241.57	11	242.41	241.50	10	28,265	0.04%
2019/03/26	34	242.41	25	244.00	244.00	9	28,279	0.03%
2019/03/25	14	242.07	5.2	242.00	241.50	8.8	28,450	0.03%
2019/03/22	46	247.25	11	248.23	248.50	35	28,447	0.12%
2019/03/21	11	241.82	79	244.23	245.50	-68	28,709	-0.24%
2019/03/20	1	241.00	27	241.56	242.00	-26	28,808	-0.09%
2019/03/19	51	238.61	7	239.21	240.50	44	28,867	0.15%
2019/03/18	10	239.50	17	239.94	241.00	-7	29,082	-0.02%
2019/03/15	3	238.00	20	237.50	239.00	-17	28,958	-0.06%
2019/03/14	59	235.87	11	238.59	234.50	48	28,816	0.17%
2019/03/13	25	235.60	9	236.61	237.00	16	29,199	0.05%
2019/03/12	1	237.00	36	233.92	235.50	-35	29,571	-0.12%
2019/03/11	44	228.36	40	229.25	230.50	4	29,841	0.01%
2019/03/08	22	230.07	0	0.00	230.00	22	30,210	0.07%
2019/03/07	1	233.00	0	0.00	234.00	1	30,772	0.00%
2019/03/06	32.3	234.65	33	234.05	234.00	-0.7	31,226	0.00%
2019/03/05	10	233.45	1	233.00	233.00	9	31,294	0.03%
2019/03/04	18	236.25	8	238.38	235.50	10	31,360	0.03%
2019/02/27	0	0.00	3	238.83	239.00	-3	31,209	-0.01%
2019/02/26	15	236.67	15	238.87	239.50	0	30,872	0.00%
2019/02/25	51	237.26	3.3	237.85	238.00	47.7	30,829	0.15%
2019/02/22	7	235.07	1	236.00	236.50	6	31,016	0.02%
2019/02/21	46	235.61	32	235.39	236.50	14	31,342	0.04%
2019/02/20	61	232.42	4	233.50	234.50	57	31,595	0.18%
2019/02/19	6	229.50	0	0.00	229.00	6	31,867	0.02%
2019/02/18	1	229.50	20.7	229.89	230.00	-19.7	31,959	-0.06%
2019/02/15	1	227.50	1	228.00	227.00	0	32,010	0.00%
2019/02/14	18	227.58	0	0.00	227.00	18	32,239	0.06%
2019/02/13	5	229.10	5.8	230.47	229.00	-0.8	32,233	0.00%
2019/02/12	1	229.50	9	229.83	230.00	-8	32,143	-0.02%
2019/02/11	0	0.00	92	227.99	228.00	-92	32,066	-0.29%
2019/01/30	54.1	220.52	46	221.00	221.00	8.1	31,335	0.03%
2019/01/29	48	223.13	11	222.95	222.50	37	31,098	0.12%
2019/01/28	3	228.83	27	228.98	229.00	-24	30,837	-0.08%
2019/01/25	22	225.30	45	226.30	226.00	-23	30,916	-0.07%
2019/01/24	10	222.50	3	221.83	222.50	7	30,838	0.02%
2019/01/23	0.2	220.50	3	221.33	220.50	-2.8	31,354	-0.01%
2019/01/22	1	220.00	9	222.61	223.00	-8	31,557	-0.03%
2019/01/21	1	221.50	3	222.33	221.00	-2	31,383	-0.01%
2019/01/18	50	218.68	43	219.00	218.50	7	31,533	0.02%
2019/01/17	11	218.59	31.4	219.43	220.50	-20.4	31,964	-0.06%
2019/01/16	34	218.34	17	219.21	217.50	17	32,350	0.05%
2019/01/15	46	217.14	58	218.52	221.00	-12	32,413	-0.04%
2019/01/14	17	218.85	4	218.75	218.50	13	32,253	0.04%
2019/01/11	30	219.47	42.8	220.15	220.50	-12.8	32,432	-0.04%
2019/01/10	2	215.00	2	216.00	216.00	0	32,392	0.00%
2019/01/09	19.1	214.03	29	214.52	215.50	-9.9	32,755	-0.03%
2019/01/08	1	211.50	3	210.84	211.00	-2	32,614	-0.01%
2019/01/07	28	212.11	54	212.36	213.00	-26	32,940	-0.08%
2019/01/04	85	208.94	46	208.95	208.00	39	33,136	0.12%
2019/01/03	39	215.59	23	216.76	215.50	16	33,613	0.05%
2019/01/02	23	220.33	11	220.00	219.50	12	33,526	0.04%
2018/12/28	42	223.38	60	224.83	225.50	-18	33,826	-0.05%
2018/12/27	64	221.56	71	222.83	223.00	-7	34,005	-0.02%
2018/12/26	48	218.36	29	218.05	216.50	19	34,253	0.06%
2018/12/25	95	215.92	89	216.75	217.50	6	34,399	0.02%
2018/12/24	15	220.13	4	220.38	220.00	11	34,716	0.03%
2018/12/22	3	220.50	0	0.00	221.50	3	34,704	0.01%
2018/12/21	25	219.12	20	219.75	223.50	5	35,278	0.01%
2018/12/20	73	221.32	65	221.82	221.00	8	35,193	0.02%
2018/12/19	20	222.13	32	223.72	225.50	-12	35,022	-0.03%
2018/12/18	5	221.50	5	222.50	222.50	0	35,038	0.00%
2018/12/17	0	0.00	4	223.63	223.50	-4	35,117	-0.01%
2018/12/14	24.1	221.26	22	221.34	222.50	2.1	35,295	0.01%
2018/12/13	4	226.63	7	227.00	226.00	-3	35,638	-0.01%
2018/12/12	17	224.74	30	225.28	226.50	-13	35,669	-0.04%
2018/12/11	4	222.25	11	222.00	222.50	-7	35,640	-0.02%
2018/12/10	12	219.08	0	0.00	219.00	12	35,815	0.03%
2018/12/07	12	222.25	10	221.00	221.00	2	36,117	0.01%
2018/12/06	75	220.15	42	220.01	220.00	33	36,331	0.09%
2018/12/05	38.8	226.23	4	226.38	226.00	34.8	36,233	0.10%
2018/12/04	2	232.25	18	233.92	234.00	-16	36,215	-0.04%
2018/12/03	23	231.24	51	234.22	235.00	-28	36,196	-0.08%
2018/11/30	12	227.92	7	226.36	225.50	5	36,035	0.01%
2018/11/29	30	231.33	15	230.53	229.00	15	35,850	0.04%
2018/11/28	3.5	225.64	3	224.00	226.50	0.5	35,682	0.00%
2018/11/27	3	222.17	1	223.50	224.00	2	35,720	0.01%
2018/11/26	0	0.00	4	223.13	223.00	-4	36,427	-0.01%
2018/11/23	2	219.25	0	0.00	218.50	2	36,731	0.01%
2018/11/22	4.1	220.75	8	220.38	219.00	-4	37,430	-0.01%
2018/11/21	49	215.06	53	216.87	219.00	-4	37,676	-0.01%
2018/11/20	79	218.52	65	218.81	218.00	14	37,341	0.04%
2018/11/19	57	221.69	41	222.27	222.00	16	36,906	0.04%
2018/11/16	21	226.29	14	227.25	226.00	7	36,377	0.02%
2018/11/15	46	229.82	48	230.94	231.00	-2	35,810	-0.01%
2018/11/14	1	229.00	2	230.50	228.50	-1	35,673	0.00%
2018/11/13	9	226.06	5	226.90	227.50	4	35,623	0.01%
2018/11/12	7	230.79	5	233.30	231.50	2	35,349	0.01%
2018/11/09	4	231.75	6	232.50	231.00	-2	35,281	-0.01%
2018/11/08	42	237.00	44	236.51	236.50	-2	35,214	-0.01%
2018/11/06	0	0.00	1	234.50	234.50	-1	34,818	0.00%
2018/11/05	2	233.00	5	232.42	235.00	-3	34,578	-0.01%
2018/11/02	4	235.13	9	235.56	236.50	-5	34,406	-0.01%
2018/11/01	3	235.67	5	236.10	235.50	-2	34,300	-0.01%
2018/10/31	100	228.23	119	232.95	234.00	-19	34,006	-0.06%	大賣/
2018/10/30	1	222.00	13.3	223.74	223.00	-12.3	33,423	-0.04%
2018/10/29	69	222.39	18	222.56	222.50	51	33,362	0.15%
2018/10/26	68	221.79	57	219.92	221.00	11	33,434	0.03%
2018/10/25	67.3	220.18	52	220.60	219.50	15.3	33,290	0.05%
2018/10/24	35.1	230.06	34	229.76	229.50	1.1	32,503	0.00%
2018/10/23	26	232.48	2	230.00	230.00	24	32,145	0.07%
2018/10/22	26	236.87	15	236.63	237.00	11	32,051	0.03%
2018/10/19	11	232.74	2	233.25	236.00	9	32,078	0.03%
2018/10/18	8	236.81	1	236.50	236.50	7	31,964	0.02%
2018/10/17	3	240.33	2	241.25	238.50	1	31,994	0.00%
2018/10/16	5	234.02	59	236.73	237.00	-54	32,157	-0.17%
2018/10/15	15	231.67	71	231.10	230.50	-56	33,254	-0.17%
2018/10/12	64	230.74	46.7	231.41	237.00	17.3	33,283	0.05%
2018/10/11	108.3	230.42	66	229.32	227.50	42.3	33,261	0.13%	大買/
2018/10/09	65	243.86	66	243.39	244.00	-1	32,062	0.00%
2018/10/08	142	244.01	1	243.50	243.50	141	31,849	0.44%	大買/鉅額交易
2018/10/05	54	250.05	7	250.00	250.00	47	31,508	0.15%
2018/10/04	38	255.34	2	254.75	254.00	36	31,236	0.12%
2018/10/03	1	257.00	12	259.67	260.00	-11	30,961	-0.04%
2018/10/02	61	259.48	10	257.20	257.50	51	30,877	0.17%
2018/10/01	10	261.00	10.1	264.00	263.00	-0.1	30,924	0.00%
2018/09/28	59	261.97	0	0.00	262.50	59	31,075	0.19%
2018/09/27	0	0.00	17	263.91	265.00	-17	30,719	-0.06%
2018/09/26	20	261.63	11	263.36	263.50	9	30,334	0.03%
2018/09/25	3	262.83	17	262.79	263.50	-14	30,398	-0.05%
2018/09/21	3	259.50	1	261.50	261.50	2	30,551	0.01%
2018/09/20	14	259.21	46	259.92	260.00	-32	30,582	-0.10%
2018/09/19	0	0.00	19	258.26	258.00	-19	30,735	-0.06%
2018/09/18	7	255.57	1	255.00	254.50	6	30,430	0.02%
2018/09/17	18	257.67	0	0.00	258.00	18	30,582	0.06%
2018/09/14	2	258.25	12	258.42	261.00	-10	30,987	-0.03%
2018/09/13	20	256.18	0	0.00	255.00	20	31,093	0.06%
2018/09/12	30	259.88	1	258.50	260.50	29	31,010	0.09%
2018/09/11	50	261.06	0	0.00	260.00	50	31,058	0.16%
2018/09/10	62	264.98	4	264.50	264.50	58	31,505	0.18%
2018/09/07	33	262.42	12.1	263.17	264.00	20.9	31,635	0.07%
2018/09/06	126	262.67	1	265.00	261.00	125	31,607	0.40%	大買/鉅額交易
2018/09/05	26	260.81	6	263.75	264.00	20	31,614	0.06%
2018/09/04	17.4	256.93	2.1	257.26	257.50	15.4	31,370	0.05%
2018/09/03	10	259.00	6	258.08	257.00	4	31,166	0.01%
2018/08/31	17	255.50	0	256.00	256.00	17	31,124	0.05%
2018/08/30	12	264.63	11	265.00	263.50	1	30,395	0.00%
2018/08/29	21.5	256.18	24	256.73	259.00	-2.5	30,087	-0.01%
2018/08/28	7	249.21	10	249.40	249.50	-3	29,601	-0.01%
2018/08/27	1	245.00	4	245.88	245.00	-3	29,510	-0.01%
2018/08/24	0	0.00	1	245.50	243.50	-1	29,809	0.00%
2018/08/23	1	244.50	1	244.00	244.50	0	31,180	0.00%
2018/08/22	2	241.75	0	0.00	242.00	2	31,761	0.01%
2018/08/21	5	239.00	26	239.21	241.00	-21	31,896	-0.07%
2018/08/20	2	238.75	1	239.00	239.50	1	31,991	0.00%
2018/08/17	3	239.83	0.1	240.00	239.50	2.9	31,983	0.01%
2018/08/16	49	238.51	25.2	239.68	239.00	23.9	31,902	0.07%
2018/08/15	32	241.80	2	241.00	241.50	30	32,029	0.09%
2018/08/14	10.4	242.54	23	244.09	243.50	-12.6	32,095	-0.04%
2018/08/13	16	240.25	2	240.75	240.50	14	32,080	0.04%
2018/08/10	1	245.50	0	0.00	245.00	1	32,252	0.00%
2018/08/09	1	247.00	2	247.75	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	19.1	246.60	247.50	-19.1	32,444	-0.06%
2018/08/07	6	243.00	1	243.50	241.50	5	32,435	0.02%
2018/08/06	14	244.71	10	246.05	245.50	4	32,428	0.01%
2018/08/03	0	0.00	11	247.36	247.00	-11	32,568	-0.03%
2018/08/02	6.4	245.52	107	247.38	244.50	-100.6	32,607	-0.31%	大賣/
2018/08/01	5	247.10	60	247.97	248.00	-55	32,821	-0.17%
2018/07/31	5	243.50	6	245.42	246.00	-1	32,997	0.00%
2018/07/30	0.5	244.50	12	244.67	245.50	-11.5	32,923	-0.04%
2018/07/27	2	243.50	13	243.46	244.50	-11	33,017	-0.03%
2018/07/26	5	240.40	9	241.67	241.00	-4	33,123	-0.01%
2018/07/25	1	239.50	11	240.50	240.50	-10	33,250	-0.03%
2018/07/24	12	239.92	8	240.69	241.00	4	33,366	0.01%
2018/07/23	9.1	242.15	15	241.77	241.00	-6	33,482	-0.02%
2018/07/20	154	234.82	122	234.87	237.50	32	33,414	0.10%	大買/大賣/
2018/07/19	10	225.25	32.1	225.86	224.50	-22.1	32,463	-0.07%
2018/07/18	1	223.50	5	223.10	223.00	-4	32,412	-0.01%
2018/07/17	33	221.86	25	221.50	221.50	8	32,829	0.02%
2018/07/16	5	224.50	3	224.50	223.50	2	34,591	0.01%
2018/07/13	0	0.00	28	223.50	224.50	-28	34,853	-0.08%
2018/07/12	2.1	220.76	0	221.00	220.50	2.1	35,054	0.01%
2018/07/11	0	0.00	3	218.50	220.00	-3	35,369	-0.01%
2018/07/10	5	222.50	1	223.99	222.00	4	35,343	0.01%
2018/07/09	0	0.00	36	221.46	221.50	-36	35,335	-0.10%
2018/07/06	23	216.41	22	216.48	217.00	1	34,988	0.00%
2018/07/05	31	214.52	0	215.00	214.50	31	34,825	0.09%
2018/07/04	0	0.00	0	217.00	216.00	0	34,940	0.00%
2018/07/03	40	215.39	40	216.01	214.50	0	35,262	0.00%
2018/07/02	9	216.44	3	217.16	214.00	6	35,380	0.02%
2018/06/29	35	212.04	33	215.44	216.50	2	35,116	0.01%
2018/06/28	22	210.61	20	212.23	212.00	2	34,561	0.01%
2018/06/27	15	214.47	10	213.30	213.00	5	34,197	0.01%
2018/06/26	28	215.05	26	214.92	214.50	2	34,118	0.01%
2018/06/25	37	218.92	24.8	218.67	218.00	12.2	33,893	0.04%
2018/06/22	16	227.00	6	227.08	227.50	10	33,591	0.03%
2018/06/21	19	226.18	1	227.50	226.50	18	33,470	0.05%
2018/06/20	38	224.82	44	226.14	226.00	-6	33,799	-0.02%
2018/06/19	89	225.17	71	225.20	225.00	18	33,570	0.05%
2018/06/15	36	224.86	80	227.25	231.00	-44	33,033	-0.13%
2018/06/14	51	228.45	1	226.50	226.50	50	32,572	0.15%
2018/06/13	3	229.50	33	230.61	232.00	-30	32,313	-0.09%
2018/06/12	14	225.00	13	226.08	229.00	1	32,759	0.00%
2018/06/11	26	226.46	26	226.98	226.00	0	32,578	0.00%
2018/06/08	19	226.79	0	0.00	227.00	19	32,607	0.06%
2018/06/07	12	229.92	3	231.33	230.00	9	32,765	0.03%
2018/06/06	3	228.50	9	229.50	230.00	-6	32,750	-0.02%
2018/06/05	3	227.50	4.2	228.40	229.00	-1.2	32,574	0.00%
2018/06/04	1	228.50	18	227.94	229.00	-17	32,455	-0.05%
2018/06/01	3	224.67	13	224.69	224.00	-10	32,440	-0.03%
2018/05/31	39	221.37	135	221.65	224.00	-96	32,409	-0.30%	大賣/
2018/05/30	111.6	221.25	19	221.11	221.00	92.6	31,255	0.30%	大買/
2018/05/29	37	224.20	6	224.00	225.00	31	31,011	0.10%
2018/05/28	5	227.10	2	229.50	227.00	3	31,243	0.01%
2018/05/25	4	229.00	1	228.00	228.50	3	31,628	0.01%
2018/05/24	26	228.96	10	229.00	229.00	16	31,951	0.05%
2018/05/23	1	228.50	2	230.25	228.50	-1	32,176	0.00%
2018/05/22	9	231.89	4	231.13	229.00	5	32,384	0.02%
2018/05/21	17	226.68	26	228.77	229.00	-9	33,201	-0.03%
2018/05/18	14	224.68	0	0.00	223.50	14	33,520	0.04%
2018/05/17	9	228.22	1	228.00	226.50	8	34,144	0.02%
2018/05/16	1.1	229.16	1	230.00	230.50	0.1	34,198	0.00%
2018/05/15	5	230.50	3	231.33	230.50	2	35,284	0.01%
2018/05/14	5	233.10	2	233.50	233.00	3	36,592	0.01%
2018/05/11	3	233.17	22	232.32	233.00	-19	36,958	-0.05%
2018/05/10	3	230.33	3	230.33	229.50	0	36,874	0.00%
2018/05/09	2	230.25	6	230.00	229.50	-4	36,923	-0.01%
2018/05/08	12	226.67	25	226.86	228.00	-13	37,064	-0.04%
2018/05/07	1	223.00	2	225.00	223.50	-1	37,006	0.00%
2018/05/04	35	221.23	34	222.47	223.00	1	37,110	0.00%
2018/05/03	6.6	220.67	11	221.14	220.50	-4.4	37,294	-0.01%
2018/05/02	26	224.58	1	223.50	223.00	25	37,478	0.07%
2018/04/30	14	225.07	6	225.33	227.00	8	37,532	0.02%
2018/04/27	46	223.52	40	222.50	223.50	6	37,613	0.02%
2018/04/26	11.1	222.73	9	223.11	222.00	2.1	37,760	0.01%
2018/04/25	20	225.05	16	225.03	225.00	4	37,796	0.01%
2018/04/24	84.1	225.16	73	226.78	227.00	11.1	37,849	0.03%
2018/04/23	153	226.65	87.5	226.75	226.50	65.5	37,800	0.17%	大買/
2018/04/20	117	229.68	21	230.14	229.00	96	36,980	0.26%	大買/
2018/04/19	9	243.06	27	243.48	244.50	-18	35,299	-0.05%
2018/04/18	38	238.30	35	238.09	238.00	3	35,126	0.01%
2018/04/17	29.3	239.25	4	237.88	238.00	25.3	34,926	0.07%
2018/04/16	8	242.63	1	242.50	243.50	7	34,607	0.02%
2018/04/13	4	244.63	2	244.75	244.50	2	34,619	0.01%
2018/04/12	52	245.46	40	245.00	245.00	12	34,627	0.03%
2018/04/11	16	247.16	14	247.96	248.00	2	34,661	0.01%
2018/04/10	3	246.17	3	247.33	245.50	0	34,785	0.00%
2018/04/09	30	244.42	19	246.11	245.00	11	34,854	0.03%
2018/04/03	93	242.60	71	243.62	244.00	22	34,577	0.06%
2018/04/02	5	248.30	0	0.00	246.50	5	34,396	0.01%
2018/03/31	1	247.00	5	248.00	247.50	-4	34,507	-0.01%
2018/03/30	11	247.05	55	248.03	246.00	-44	34,655	-0.13%
2018/03/29	50	243.07	44	245.31	244.00	6	34,601	0.02%
2018/03/28	44	245.28	13	244.92	245.00	31	34,075	0.09%
2018/03/27	31	248.98	17	248.65	251.00	14	33,899	0.04%
2018/03/26	79	241.61	71	243.50	243.50	8	33,692	0.02%
2018/03/23	64	245.15	71	245.10	245.00	-7	33,514	-0.02%
2018/03/22	14	252.07	12	251.67	251.50	2	33,070	0.01%
2018/03/21	34	252.46	33.2	252.55	252.50	0.8	32,862	0.00%
2018/03/20	10	252.25	0	0.00	253.00	10	33,090	0.03%
2018/03/19	39	252.58	3	253.67	255.00	36	33,013	0.11%
2018/03/16	118	252.47	137	253.83	255.00	-19	32,954	-0.06%	大買/大賣/
2018/03/15	10	255.50	11	256.45	255.00	-1	32,269	0.00%
2018/03/14	2	256.00	6	256.50	257.00	-4	32,291	-0.01%
2018/03/13	5	257.10	4.2	257.98	259.00	0.8	32,532	0.00%
2018/03/12	3	253.50	64	252.22	254.00	-61	32,664	-0.19%
2018/03/09	0	0.00	1	250.00	250.50	-1	32,824	0.00%
2018/03/08	22	249.84	38	250.42	249.50	-16	32,997	-0.05%
2018/03/07	0	0.00	5	248.00	247.00	-5	33,036	-0.02%
2018/03/06	2	248.75	32	249.00	250.00	-30	33,170	-0.09%
2018/03/05	27	241.65	25	241.96	241.50	2	34,461	0.01%
2018/03/02	68	240.21	55	239.95	240.00	13	34,446	0.04%
2018/03/01	5	243.40	2	243.50	243.00	3	34,659	0.01%
2018/02/27	7	246.50	2	249.75	246.00	5	34,534	0.01%
2018/02/26	1	245.50	4	247.00	246.50	-3	34,040	-0.01%
2018/02/23	52	242.39	70	243.24	245.00	-18	33,597	-0.05%
2018/02/22	5	240.60	2	240.25	239.50	3	33,593	0.01%
2018/02/21	7	243.36	7	243.50	242.50	0	33,281	0.00%
2018/02/12	10.1	235.77	19.1	236.59	236.50	-9	32,361	-0.03%
2018/02/09	76.3	230.84	21	230.00	232.50	55.3	32,079	0.17%
2018/02/08	15	239.90	7	240.14	238.50	8	31,259	0.03%
2018/02/07	39	242.49	31	241.82	240.00	8	31,221	0.03%
2018/02/06	69	238.12	9.1	240.56	239.00	59.9	30,169	0.20%
2018/02/05	102	251.37	81	253.01	253.00	21	28,665	0.07%	大買/
2018/02/02	1	257.00	10	257.25	259.50	-9	28,141	-0.03%
2018/02/01	32	257.77	37	259.73	259.50	-5	28,051	-0.02%
2018/01/31	66	254.19	61.6	254.81	255.00	4.4	27,779	0.02%
2018/01/30	9	253.00	2	254.25	253.00	7	27,379	0.03%
2018/01/29	103	257.75	105	259.10	258.50	-2	27,115	-0.01%	大買/大賣/
2018/01/26	43	254.78	33	255.65	255.00	10	26,890	0.04%
2018/01/25	121	258.01	118	259.89	258.00	3	26,495	0.01%	大買/大賣/
2018/01/24	40	258.70	47	257.79	258.00	-7	26,090	-0.03%
2018/01/23	13	263.88	40.1	264.88	266.00	-27.1	25,771	-0.11%
2018/01/22	28	260.41	16.5	259.50	261.50	11.5	25,676	0.04%
2018/01/19	20.2	253.58	8	254.19	255.50	12.2	25,252	0.05%
2018/01/18	1	246.00	67	248.25	248.50	-66	24,628	-0.27%
2018/01/17	23	239.83	46	240.76	242.00	-23	24,080	-0.10%
2018/01/16	3	239.50	37	239.89	240.50	-34	23,694	-0.14%
2018/01/15	6	239.33	5	240.00	240.00	1	23,596	0.00%
2018/01/12	52	235.56	52	236.22	237.00	0	23,548	0.00%
2018/01/11	22.3	234.04	1	234.50	235.00	21.3	23,580	0.09%
2018/01/10	18	237.39	15	238.43	236.50	3	23,554	0.01%
2018/01/09	6	240.33	1	242.00	242.00	5	23,454	0.02%
2018/01/08	4	241.88	12	241.50	242.00	-8	23,468	-0.03%
2018/01/05	4.1	238.88	6	238.92	240.00	-1.9	23,517	-0.01%
2018/01/04	4	237.50	18	239.33	239.50	-14	23,848	-0.06%
2018/01/03	132	236.69	8.3	236.68	237.00	123.7	24,422	0.51%	大買/鉅額交易
2018/01/02	7	231.93	14	232.36	232.50	-7	24,194	-0.03%