台達電 (2308)-新光券商分點個股進出

台股 » 個股 » 台達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台達電

(2308)

可現股當沖

股價
315.0
漲跌
▲9.0
漲幅
+2.94%
成交量
13,458張
產業
上市電子零組件類股
2197人加入追蹤

立即追蹤
本地時間:14:30

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

台達電 (2308)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	37.9	315.90	94	316.54	315.00	-56.1	11,528	-0.49%
2024/04/25	22.5	307.21	48.2	307.67	306.00	-25.7	11,440	-0.22%
2024/04/24	32	302.87	24.3	303.51	304.00	7.7	11,454	0.07%
2024/04/23	37.7	298.36	18.6	298.19	297.50	19.1	11,630	0.16%
2024/04/22	23.1	298.15	36	300.35	300.00	-12.9	11,707	-0.11%
2024/04/19	87.2	300.73	42	302.63	298.50	45.2	11,655	0.39%
2024/04/18	45.8	307.05	68.6	307.59	309.00	-22.8	11,503	-0.20%
2024/04/17	49.6	297.44	44.2	298.96	300.50	5.4	11,382	0.05%
2024/04/16	160	296.78	69.2	299.10	293.00	90.9	11,428	0.79%	大買/
2024/04/15	91.7	309.70	58.7	309.61	308.00	33	11,364	0.29%
2024/04/12	50.9	317.89	35.2	317.85	317.00	15.7	11,250	0.14%
2024/04/11	117.2	319.63	63.5	319.45	319.50	53.7	11,177	0.48%	大買/
2024/04/10	88.8	330.53	18	329.79	328.00	70.8	10,983	0.64%
2024/04/09	40	332.04	31.5	333.45	334.00	8.5	10,950	0.08%
2024/04/08	42.5	336.79	53.2	337.01	334.00	-10.7	10,910	-0.10%
2024/04/03	28.5	332.90	22	333.18	332.00	6.5	10,795	0.06%
2024/04/02	49.9	334.53	61.3	335.58	338.00	-11.3	10,773	-0.11%
2024/04/01	97.6	336.95	63.9	337.09	334.50	33.8	10,704	0.32%
2024/03/29	78.4	345.76	69.1	345.73	341.00	9.3	10,582	0.09%
2024/03/28	50.4	342.78	93.4	343.59	342.50	-43.1	10,405	-0.41%
2024/03/27	113.3	343.05	60.3	343.15	341.50	53	10,303	0.51%	大買/
2024/03/26	113.8	345.93	92.5	345.99	343.50	21.3	10,120	0.21%	大買/
2024/03/25	120.6	355.31	123.4	356.84	352.50	-2.8	9,830	-0.03%	大買/大賣/
2024/03/22	397.9	355.18	588	354.36	358.00	-190.1	9,577	-1.99%	大買/大賣/鉅額交易
2024/03/21	213.7	329.47	290.9	332.35	338.00	-77.1	8,616	-0.90%	大買/大賣/
2024/03/20	74.6	318.26	48.2	319.03	316.00	26.4	8,247	0.32%
2024/03/19	204.5	318.69	204.2	316.95	320.00	0.3	8,104	0.00%	大買/大賣/
2024/03/18	46.5	304.46	29.4	305.14	306.00	17.1	7,874	0.22%
2024/03/15	80.8	304.68	23.8	304.53	303.00	57	7,937	0.72%
2024/03/14	38.6	311.73	40.5	311.46	310.50	-1.9	7,801	-0.02%
2024/03/13	67.2	314.97	88.5	315.05	314.50	-21.4	7,698	-0.28%
2024/03/12	80	312.88	80.8	313.16	312.50	-0.9	7,540	-0.01%
2024/03/11	143.9	308.04	70.3	308.05	308.00	73.6	7,417	0.99%	大買/
2024/03/08	166.8	309.14	319.1	308.69	312.00	-152.3	7,338	-2.08%	大買/大賣/鉅額交易
2024/03/07	39.1	297.78	51.6	298.01	297.00	-12.5	6,824	-0.18%
2024/03/06	13.8	294.09	60.6	294.76	295.00	-46.8	6,725	-0.70%
2024/03/05	61.8	291.06	21.2	291.45	290.50	40.6	6,720	0.60%
2024/03/04	330.5	295.84	85.9	295.96	293.50	244.6	6,654	3.68%	大買/鉅額交易
2024/03/01	32	292.96	25.1	293.46	293.50	6.8	6,504	0.10%
2024/02/29	12.7	292.24	45.7	292.80	294.50	-33	6,488	-0.51%
2024/02/27	86.8	289.88	24.9	289.32	289.00	61.9	6,458	0.96%
2024/02/26	17	293.16	36.7	294.28	295.00	-19.7	6,412	-0.31%
2024/02/23	30.4	293.28	54.3	294.23	292.50	-23.9	6,404	-0.37%
2024/02/22	9.5	291.40	15.7	292.91	293.50	-6.2	6,351	-0.10%
2024/02/21	24.9	289.42	13.6	290.75	291.00	11.3	6,340	0.18%
2024/02/20	10	292.31	17	292.09	292.50	-7	6,320	-0.11%
2024/02/19	34	293.27	29	293.55	292.00	5	6,335	0.08%
2024/02/16	36.2	290.53	91.5	291.17	291.50	-55.3	6,385	-0.87%
2024/02/15	97.1	286.67	30.4	287.48	284.50	66.8	6,357	1.05%
2024/02/05	20.5	286.60	20.4	287.46	287.50	0.1	6,132	0.00%
2024/02/02	14.1	287.44	32.3	287.67	286.00	-18.3	6,115	-0.30%
2024/02/01	6.2	282.72	28.9	284.10	285.00	-22.8	6,110	-0.37%
2024/01/31	96.8	281.33	18.2	281.09	280.00	78.7	6,117	1.29%
2024/01/30	74.8	287.56	22	288.41	286.00	52.8	5,976	0.88%
2024/01/29	28.9	291.59	62.7	291.94	293.00	-33.8	6,004	-0.56%
2024/01/26	18.4	286.71	38.8	287.41	287.50	-20.4	6,080	-0.34%
2024/01/25	99.6	285.58	39.3	284.74	284.00	60.3	6,156	0.98%
2024/01/24	73.9	290.60	22.6	289.92	289.00	51.3	6,165	0.83%
2024/01/23	17.4	292.42	33.2	293.26	293.50	-15.9	6,207	-0.26%
2024/01/22	98.3	290.68	37.9	290.84	291.00	60.4	6,166	0.98%
2024/01/19	26.2	283.40	48.4	283.88	285.00	-22.1	6,104	-0.36%
2024/01/18	71.6	278.81	13.2	277.83	277.00	58.4	6,107	0.96%
2024/01/17	185.7	282.63	31.6	280.70	279.50	154.1	6,057	2.54%	大買/鉅額交易
2024/01/16	87.2	289.89	30	289.28	289.50	57.2	5,892	0.97%
2024/01/15	26.2	295.26	10.4	296.07	295.50	15.9	5,752	0.28%
2024/01/12	20.9	293.42	9.4	293.86	293.50	11.6	5,865	0.20%
2024/01/11	51.7	292.75	12.1	293.75	293.00	39.6	5,862	0.68%
2024/01/10	112.5	290.66	31.1	291.75	291.00	81.4	5,843	1.39%	大買/
2024/01/09	104.5	299.09	10.5	297.17	295.50	94	5,702	1.65%	大買/
2024/01/08	17.5	306.73	14.3	308.10	306.00	3.2	5,582	0.06%
2024/01/05	12.4	304.92	5.4	305.98	304.50	7	5,659	0.12%
2024/01/04	11.4	304.49	3.2	304.05	304.00	8.2	5,688	0.14%
2024/01/03	40.5	305.72	8.8	305.81	304.50	31.7	5,779	0.55%
2024/01/02	30.2	310.26	9	310.28	310.00	21.2	5,754	0.37%
2023/12/29	27.3	312.04	13.7	313.11	313.50	13.6	5,791	0.24%
2023/12/28	10.3	314.00	22.2	313.96	313.00	-12	5,826	-0.21%
2023/12/27	17.4	312.85	12.6	312.67	313.00	4.8	5,883	0.08%
2023/12/26	33	310.05	32	310.45	310.50	1	5,907	0.02%
2023/12/25	2	306.02	7	307.00	306.50	-5	5,903	-0.08%
2023/12/22	12.6	305.73	13.2	307.22	305.50	-0.6	6,004	-0.01%
2023/12/21	6.7	303.74	4.3	304.35	303.50	2.4	6,072	0.04%
2023/12/20	12.3	305.31	9.6	306.29	305.50	2.7	6,150	0.04%
2023/12/19	32.8	303.47	1.2	303.86	302.50	31.6	6,138	0.52%
2023/12/18	34.5	308.80	2	309.00	307.00	32.5	6,178	0.53%
2023/12/15	9.9	314.51	77.5	314.38	313.00	-67.6	6,146	-1.10%
2023/12/14	12.6	305.56	18.3	306.35	305.50	-5.7	6,008	-0.09%
2023/12/13	18	301.47	15.4	302.27	303.00	2.6	6,011	0.04%
2023/12/12	86.3	303.61	19.1	304.12	301.00	67.2	5,999	1.12%
2023/12/11	16.1	310.90	2.1	310.08	310.50	14	5,934	0.24%
2023/12/08	5.2	312.89	6.3	313.22	312.50	-1	5,941	-0.02%
2023/12/07	4.4	310.14	2.5	311.97	311.00	1.9	5,973	0.03%
2023/12/06	25.1	311.02	9.1	311.38	310.00	16	6,025	0.27%
2023/12/05	49.1	312.54	9.1	312.11	310.50	40.1	6,011	0.67%
2023/12/04	14.5	319.14	12.9	319.72	320.50	1.7	5,951	0.03%
2023/12/01	5.6	316.82	12	318.83	319.50	-6.4	6,001	-0.11%
2023/11/30	23	317.91	10.9	317.16	316.50	12.1	5,996	0.20%
2023/11/29	10	318.22	11.4	320.17	317.00	-1.3	5,930	-0.02%
2023/11/28	14.1	316.94	21.4	317.38	318.50	-7.3	5,893	-0.12%
2023/11/27	8	315.47	7.2	315.49	314.50	0.8	5,879	0.01%
2023/11/24	59.3	319.03	68.3	317.77	316.50	-8.9	5,880	-0.15%
2023/11/22	14.2	307.86	6.2	308.19	307.50	8	5,845	0.14%
2023/11/21	23.9	308.50	60.6	309.58	310.50	-36.7	5,871	-0.63%
2023/11/20	6	305.65	6.2	306.46	306.00	-0.2	5,912	0.00%
2023/11/17	17.8	306.24	11.2	306.82	305.00	6.6	5,912	0.11%
2023/11/16	21.3	305.16	26.2	305.48	305.00	-4.9	5,923	-0.08%
2023/11/15	67	306.55	79.4	307.18	306.50	-12.5	5,902	-0.21%
2023/11/14	60.2	298.82	60.2	299.73	299.50	0	5,918	0.00%
2023/11/13	31.8	301.37	6.5	302.61	299.50	25.3	5,947	0.43%
2023/11/10	2.2	300.23	8.8	303.77	303.50	-6.7	5,980	-0.11%
2023/11/09	13.5	302.69	16.5	302.37	302.00	-3	6,035	-0.05%
2023/11/08	20.2	300.47	5.9	301.66	301.00	14.3	6,034	0.24%
2023/11/07	13.1	305.88	24.2	306.12	306.00	-11.1	6,042	-0.18%
2023/11/06	36.3	308.99	42.8	310.41	308.00	-6.5	6,106	-0.11%
2023/11/03	30	302.69	50.3	304.07	304.00	-20.3	6,010	-0.34%
2023/11/02	21.6	296.64	62.5	295.56	298.50	-40.9	5,943	-0.69%
2023/11/01	58.5	286.95	20.2	286.91	287.00	38.3	5,924	0.65%
2023/10/31	38.3	292.84	12	293.29	290.50	26.3	5,931	0.44%
2023/10/30	26.3	295.18	7.1	295.30	295.00	19.2	6,209	0.31%
2023/10/27	57.2	296.58	10.9	297.68	295.00	46.3	6,405	0.72%
2023/10/26	78.1	299.73	22.2	300.25	298.00	55.9	6,666	0.84%
2023/10/25	49.5	305.15	21.1	306.14	305.50	28.5	6,654	0.43%
2023/10/24	32.3	306.45	19.2	306.82	308.00	13.1	6,595	0.20%
2023/10/23	6.9	310.04	11.1	310.54	309.50	-4.2	6,543	-0.06%
2023/10/20	35.5	310.15	51.2	309.56	309.00	-15.7	6,628	-0.24%
2023/10/19	18.7	314.08	12	316.00	317.50	6.7	6,545	0.10%
2023/10/18	29.7	319.15	17	318.80	317.50	12.7	6,589	0.19%
2023/10/17	27.6	324.61	9	323.67	321.50	18.6	6,551	0.28%
2023/10/16	11.6	326.01	12.4	325.70	325.00	-0.8	6,623	-0.01%
2023/10/13	32.4	330.03	11.6	329.21	328.50	20.8	6,669	0.31%
2023/10/12	15	336.21	11.1	336.86	336.00	3.9	6,647	0.06%
2023/10/11	23.1	338.05	27.1	339.18	338.50	-4	6,721	-0.06%
2023/10/06	10.3	338.21	6	338.34	337.50	4.3	6,828	0.06%
2023/10/05	5.8	337.88	14.9	338.90	338.00	-9.1	6,899	-0.13%
2023/10/04	36.3	330.26	26.3	332.85	333.00	10	6,942	0.14%
2023/10/03	26.2	337.72	34.2	339.63	336.50	-8.1	6,933	-0.12%
2023/10/02	10.4	333.65	47.5	333.20	335.50	-37.1	6,932	-0.54%
2023/09/28	13.4	325.17	14.2	327.34	324.50	-0.8	7,020	-0.01%
2023/09/27	30.2	322.55	19.1	323.29	323.00	11.1	7,075	0.16%
2023/09/26	43.1	329.33	10.1	328.06	326.50	32.9	7,120	0.46%
2023/09/25	13.3	334.72	35.3	334.87	336.50	-21.9	7,247	-0.30%
2023/09/22	8.5	322.61	9.2	325.73	328.50	-0.8	7,260	-0.01%
2023/09/21	41.6	324.96	37.9	325.25	325.00	3.7	7,321	0.05%
2023/09/20	14.9	329.62	12.2	331.39	330.50	2.7	7,280	0.04%
2023/09/19	17.7	329.94	8.6	330.59	330.50	9.1	7,372	0.12%
2023/09/18	29	333.07	7.1	332.26	330.50	21.9	7,598	0.29%
2023/09/15	15.2	338.00	21	340.96	340.00	-5.8	7,762	-0.07%
2023/09/14	5.2	337.66	22.1	337.67	338.00	-16.9	7,877	-0.21%
2023/09/13	19.8	330.31	61.9	329.73	331.50	-42.1	8,001	-0.53%
2023/09/12	15	330.88	12.3	331.71	332.50	2.7	8,360	0.03%
2023/09/11	60.4	334.13	16.7	333.63	331.50	43.7	8,651	0.51%
2023/09/08	36.5	341.70	10	340.15	340.00	26.5	8,860	0.30%
2023/09/07	15.9	342.93	20.7	344.83	343.00	-4.8	9,100	-0.05%
2023/09/06	55.1	346.61	8.2	348.17	345.00	46.9	9,296	0.50%
2023/09/05	9.1	347.99	16.6	348.08	348.50	-7.5	9,306	-0.08%
2023/09/04	35.8	345.29	11	346.77	346.00	24.7	9,405	0.26%
2023/09/01	16.5	346.51	6.2	346.83	346.00	10.3	9,557	0.11%
2023/08/31	6.2	344.71	2.1	345.79	346.00	4.1	9,592	0.04%
2023/08/30	9.1	347.57	3.3	348.88	346.50	5.8	9,628	0.06%
2023/08/29	4.1	341.81	26	345.39	346.50	-21.9	9,712	-0.23%
2023/08/28	40.7	341.56	15.5	341.55	342.50	25.2	9,696	0.26%
2023/08/25	31	349.17	43.4	346.77	345.50	-12.4	9,795	-0.13%
2023/08/24	32.4	353.69	41.4	354.79	357.00	-8.9	9,803	-0.09%
2023/08/23	14.4	347.58	15.6	348.84	348.00	-1.2	9,787	-0.01%
2023/08/22	23.8	347.83	23.6	348.19	349.50	0.2	9,963	0.00%
2023/08/21	4.6	342.02	26.1	342.13	343.00	-21.5	10,001	-0.22%
2023/08/18	69.1	341.36	40.2	339.41	341.50	28.9	9,988	0.29%
2023/08/17	34.8	347.04	21.1	347.65	348.00	13.7	9,892	0.14%
2023/08/16	17.9	349.67	10	350.20	350.00	7.9	9,820	0.08%
2023/08/15	19.8	354.77	24.5	355.61	351.50	-4.8	9,831	-0.05%
2023/08/14	37.5	350.35	25.7	350.78	350.50	11.9	9,822	0.12%
2023/08/11	16.8	354.79	26.3	356.54	357.00	-9.5	9,848	-0.10%
2023/08/10	88	349.66	24.5	350.12	351.50	63.5	9,791	0.65%
2023/08/09	45.6	356.98	31	357.34	357.50	14.7	9,727	0.15%
2023/08/08	29.1	361.33	31.2	361.20	360.50	-2.1	9,738	-0.02%
2023/08/07	64.9	365.84	52.2	366.62	363.50	12.7	9,713	0.13%
2023/08/04	54.3	358.94	49.4	361.41	361.50	4.9	9,620	0.05%
2023/08/02	198.7	367.85	110.1	368.09	361.00	88.6	9,505	0.93%	大買/大賣/
2023/08/01	81.8	371.39	70.2	373.76	372.50	11.5	9,159	0.13%
2023/07/31	127.1	375.19	128.5	376.78	365.50	-1.4	8,946	-0.02%	大買/大賣/
2023/07/28	24.2	357.95	48.6	360.35	366.50	-24.4	8,651	-0.28%
2023/07/27	33.3	358.76	13.5	360.61	358.50	19.8	8,573	0.23%
2023/07/26	24.6	362.39	10.1	362.79	360.50	14.5	8,666	0.17%
2023/07/25	45.3	366.99	47.7	367.19	364.00	-2.4	8,722	-0.03%
2023/07/24	15.4	357.18	28.7	359.86	361.00	-13.3	8,664	-0.15%
2023/07/21	19	353.56	21.3	356.56	359.50	-2.3	8,724	-0.03%
2023/07/20	16.7	357.53	12.7	358.13	356.50	4	8,725	0.05%
2023/07/19	47.4	359.75	52.2	358.87	357.00	-4.8	8,726	-0.06%
2023/07/18	61.8	370.52	58	369.31	365.50	3.8	8,706	0.04%
2023/07/17	33.6	366.88	38.8	367.94	368.50	-5.1	8,665	-0.06%
2023/07/14	77.3	366.26	55.5	366.32	368.00	21.8	8,671	0.25%
2023/07/13	98.2	375.06	102.9	375.08	370.50	-4.8	8,592	-0.06%	大賣/
2023/07/12	48	362.84	26.1	363.42	363.00	21.9	8,481	0.26%
2023/07/11	28.1	357.18	41.4	358.32	359.50	-13.3	8,712	-0.15%
2023/07/10	17.2	349.35	10.1	349.84	348.50	7.1	8,663	0.08%
2023/07/07	32	348.87	12.4	350.21	348.00	19.6	8,645	0.23%
2023/07/06	47	357.00	19.2	355.57	354.00	27.8	8,604	0.32%
2023/07/05	25.2	365.69	39.3	366.96	366.00	-14.1	8,456	-0.17%
2023/07/04	51.5	365.56	66.4	365.83	367.00	-14.9	8,386	-0.18%
2023/07/03	72	356.79	113.5	356.89	362.50	-41.5	8,333	-0.50%	大賣/
2023/06/30	50.7	341.84	24.3	342.64	344.50	26.4	8,191	0.32%
2023/06/29	40.8	350.39	75.3	352.59	349.50	-34.5	8,124	-0.42%
2023/06/28	15.3	348.08	16.2	347.64	347.00	-0.8	8,085	-0.01%
2023/06/27	61.9	347.46	29.6	348.34	345.00	32.2	8,099	0.40%
2023/06/26	128.2	349.14	65.6	349.43	348.00	62.6	8,031	0.78%	大買/
2023/06/21	65.9	364.00	47.9	364.70	364.00	18	7,849	0.23%
2023/06/20	38.5	371.32	27.3	371.55	369.00	11.2	7,663	0.15%
2023/06/19	61.9	370.11	74.8	370.96	375.50	-12.9	7,520	-0.17%
2023/06/16	133.9	377.06	108.5	376.53	371.50	25.4	7,356	0.35%	大買/大賣/
2023/06/15	110.8	366.18	90.8	368.28	370.00	20	6,961	0.29%	大買/
2023/06/14	93.9	351.74	86.8	352.99	353.00	7.2	6,673	0.11%
2023/06/13	54.1	342.72	69.2	342.79	343.00	-15.1	6,422	-0.24%
2023/06/12	95.2	338.68	119.3	337.05	336.00	-24	6,199	-0.39%	大賣/
2023/06/09	12.3	324.92	8.5	324.86	323.00	3.8	6,062	0.06%
2023/06/08	34.5	326.44	36.4	326.41	325.00	-1.8	6,008	-0.03%
2023/06/07	46.9	323.24	92.8	325.64	328.50	-45.9	5,959	-0.77%
2023/06/06	22.5	317.35	14.2	316.85	316.00	8.3	5,807	0.14%
2023/06/05	8.2	317.65	30.2	318.85	319.50	-21.9	5,826	-0.38%
2023/06/02	51.6	312.88	39.3	314.20	315.00	12.3	5,989	0.21%
2023/06/01	20	314.00	23.3	315.95	316.50	-3.3	5,949	-0.05%
2023/05/31	21.1	315.88	15.5	317.14	316.50	5.5	5,947	0.09%
2023/05/30	25.3	313.43	20.9	314.26	314.00	4.4	5,850	0.07%
2023/05/29	42.4	319.51	32.9	318.83	315.50	9.5	5,880	0.16%
2023/05/26	45.5	316.44	62.4	316.40	318.00	-16.9	5,899	-0.29%
2023/05/25	10.6	305.14	23.7	307.12	308.00	-13.2	5,791	-0.23%
2023/05/24	5.5	302.02	13	304.27	305.00	-7.5	5,783	-0.13%
2023/05/23	32.7	302.96	19.3	303.60	302.50	13.4	5,777	0.23%
2023/05/22	13.4	304.26	14.2	304.54	305.50	-0.8	5,764	-0.01%
2023/05/19	8.6	306.52	10.9	307.44	306.50	-2.3	5,779	-0.04%
2023/05/18	25	307.48	30.4	307.62	306.50	-5.4	5,779	-0.09%
2023/05/17	7.5	303.20	32.6	304.64	305.00	-25.1	5,729	-0.44%
2023/05/16	12.7	299.37	9.4	300.69	300.50	3.4	5,684	0.06%
2023/05/15	13.6	300.03	16.1	300.10	300.50	-2.5	5,704	-0.04%
2023/05/12	11.6	298.33	8.5	298.17	297.50	3.1	5,716	0.05%
2023/05/11	11.6	298.33	8.5	298.17	297.00	3.1	5,780	0.05%
2023/05/10	22.5	302.08	29.5	303.57	301.50	-7	5,829	-0.12%
2023/05/09	30.7	304.44	26.4	304.61	304.00	4.2	5,846	0.07%
2023/05/08	26.4	305.33	32.2	305.28	305.50	-5.8	5,872	-0.10%
2023/05/05	25.3	300.50	33.2	301.35	303.00	-7.8	5,953	-0.13%
2023/05/04	29.8	303.75	42.4	303.25	304.00	-12.7	6,033	-0.21%
2023/05/03	4.4	297.89	5.2	299.68	298.50	-0.8	6,051	-0.01%
2023/05/02	32.4	297.57	28.5	299.16	298.00	3.9	6,157	0.06%
2023/04/28	18.7	297.88	37.2	298.79	300.00	-18.5	6,268	-0.30%
2023/04/27	38.4	296.27	38.5	297.58	295.50	-0.2	6,235	0.00%
2023/04/26	62.2	292.87	29.2	293.54	294.00	33	6,241	0.53%
2023/04/25	52.1	298.62	28.3	298.11	297.00	23.8	6,177	0.39%
2023/04/24	23.1	300.77	10	301.85	302.50	13.1	6,173	0.21%
2023/04/21	26.4	304.59	26.2	303.84	303.00	0.2	6,200	0.00%
2023/04/20	32.5	307.44	39.3	308.14	306.50	-6.7	6,150	-0.11%
2023/04/19	44.8	306.71	22.3	306.98	305.50	22.4	6,182	0.36%
2023/04/18	30.6	309.42	29.4	308.54	307.50	1.1	6,219	0.02%
2023/04/17	57.4	310.36	50.8	310.97	310.00	6.6	6,239	0.11%
2023/04/14	150.5	314.69	170.5	315.07	314.50	-20	6,200	-0.32%	大買/大賣/
2023/04/13	12.9	299.54	21.1	300.19	300.50	-8.2	5,923	-0.14%
2023/04/12	65.2	298.76	13	299.82	298.50	52.2	5,907	0.88%
2023/04/11	17.2	297.32	47.8	298.56	299.00	-30.6	5,890	-0.52%
2023/04/10	2.3	294.95	6	295.33	295.00	-3.7	5,858	-0.06%
2023/04/07	35.5	294.11	14.4	295.24	294.00	21.1	5,841	0.36%
2023/04/06	47.6	294.42	14.3	294.86	294.50	33.3	5,812	0.57%
2023/03/31	10.4	298.96	68.7	299.83	301.00	-58.3	5,773	-1.01%
2023/03/30	15.5	294.95	11.6	295.99	295.50	4	5,729	0.07%
2023/03/29	37.9	296.93	7.3	295.60	295.50	30.6	5,736	0.53%
2023/03/28	15.9	300.46	23.7	299.76	298.50	-7.8	5,722	-0.14%
2023/03/27	6.3	298.66	14.6	300.10	300.00	-8.3	5,663	-0.15%
2023/03/24	14.5	299.21	63.1	299.58	300.50	-48.6	5,686	-0.85%
2023/03/23	10.5	292.39	16.1	293.59	294.50	-5.6	5,641	-0.10%
2023/03/22	10.9	296.03	11.7	295.82	295.00	-0.7	5,693	-0.01%
2023/03/21	3.3	292.26	23.7	292.47	293.00	-20.4	5,745	-0.35%
2023/03/20	11.5	286.57	11.2	287.78	287.50	0.3	5,733	0.00%
2023/03/17	16.5	287.19	6.5	288.03	286.50	10	5,758	0.17%
2023/03/16	18.8	286.34	7.3	287.47	286.50	11.4	5,757	0.20%
2023/03/15	7.6	288.92	39.3	289.76	289.00	-31.7	5,803	-0.55%
2023/03/14	59.5	285.60	20	285.98	285.00	39.5	5,821	0.68%
2023/03/13	8.5	290.01	21	290.40	292.00	-12.6	5,739	-0.22%
2023/03/10	49.9	290.27	7.1	290.37	290.00	42.8	5,743	0.74%
2023/03/09	9.7	297.88	10.6	296.24	295.50	-0.8	5,756	-0.01%
2023/03/08	19	298.87	54.5	298.72	298.50	-35.5	5,826	-0.61%
2023/03/07	105	303.22	163.9	300.65	301.50	-58.9	5,820	-1.01%	大買/大賣/
2023/03/06	33.8	290.18	14.4	291.37	290.00	19.4	5,662	0.34%
2023/03/03	12.5	289.15	5.9	288.77	288.00	6.6	5,664	0.12%
2023/03/02	10.5	287.99	9.2	289.15	289.50	1.3	5,714	0.02%
2023/03/01	14.9	285.54	27.3	287.82	289.50	-12.4	5,716	-0.22%
2023/02/24	65.7	288.57	46.6	290.20	286.50	19.1	5,699	0.33%
2023/02/23	47.3	290.80	13	290.19	290.00	34.3	5,649	0.61%
2023/02/22	44.2	291.66	31.6	290.51	290.00	12.6	5,588	0.22%
2023/02/21	40.2	296.56	13.9	296.88	297.50	26.3	5,550	0.47%
2023/02/20	11.2	294.02	44.4	295.12	295.00	-33.2	5,656	-0.59%
2023/02/17	54.7	294.52	17.1	294.50	294.50	37.5	5,784	0.65%
2023/02/16	18.1	298.60	39.5	298.40	299.00	-21.4	5,823	-0.37%
2023/02/15	47.5	292.90	9.8	292.87	293.00	37.7	5,936	0.64%
2023/02/14	30.2	294.37	14.3	294.96	294.00	15.9	5,917	0.27%
2023/02/13	9.7	293.84	8.3	294.24	294.00	1.4	5,943	0.02%
2023/02/10	13.7	292.95	15.8	293.69	294.00	-2.1	5,965	-0.04%
2023/02/09	32.8	291.95	17.6	291.96	292.00	15.2	5,975	0.25%
2023/02/08	16.3	296.64	9.6	296.27	296.00	6.7	5,896	0.11%
2023/02/07	14.6	297.27	9.5	297.27	296.00	5.1	5,855	0.09%
2023/02/06	5.2	298.02	10.4	298.87	297.00	-5.1	5,927	-0.09%
2023/02/03	4.6	298.87	37.7	300.14	301.50	-33.1	5,966	-0.55%
2023/02/02	13.2	296.31	62.1	296.88	298.00	-48.8	5,943	-0.82%
2023/02/01	7.2	291.12	26.3	292.78	294.50	-19.1	5,918	-0.32%
2023/01/31	16.8	288.95	52.6	289.33	289.00	-35.9	5,901	-0.61%
2023/01/30	69.7	287.77	57.8	288.30	288.50	11.9	5,870	0.20%
2023/01/17	38.2	285.83	67.1	286.03	286.00	-28.9	5,796	-0.50%
2023/01/16	16.5	282.17	62	282.07	281.50	-45.6	5,822	-0.78%
2023/01/13	25.6	278.06	18.4	279.00	277.50	7.3	5,821	0.12%
2023/01/12	139.4	281.95	32	278.36	277.00	107.4	5,840	1.84%	大買/鉅額交易
2023/01/11	20.3	284.95	19.5	285.53	286.00	0.8	5,798	0.01%
2023/01/10	22.5	283.80	15.7	283.78	283.50	6.8	5,843	0.12%
2023/01/09	15.6	278.22	55.1	279.33	283.00	-39.5	5,912	-0.67%
2023/01/06	79.5	274.08	38.7	273.29	272.00	40.7	5,888	0.69%
2023/01/05	67.4	281.69	43.1	278.75	278.50	24.3	5,870	0.41%
2023/01/04	53.6	284.18	25	283.66	284.00	28.6	5,910	0.48%
2023/01/03	17.5	284.74	16.2	285.81	285.50	1.3	6,007	0.02%
2022/12/30	24.2	287.30	23.3	286.85	286.50	1	6,022	0.02%
2022/12/29	41.1	280.46	43.6	281.69	281.00	-2.5	6,145	-0.04%
2022/12/28	21.2	280.94	20.4	282.44	282.50	0.8	6,219	0.01%
2022/12/27	6.4	284.11	15	284.37	284.00	-8.6	6,224	-0.14%
2022/12/26	20.2	280.83	12.2	281.96	282.00	8	6,244	0.13%
2022/12/23	48.9	280.53	38.7	281.78	281.00	10.1	6,314	0.16%
2022/12/22	26.1	283.75	27.3	285.50	286.50	-1.2	6,337	-0.02%
2022/12/21	12.5	282.94	7.5	283.20	283.50	5	6,394	0.08%
2022/12/20	42.8	286.65	39.3	284.92	283.00	3.5	6,408	0.05%
2022/12/19	17.1	288.36	17.2	290.28	290.00	-0.1	6,432	0.00%
2022/12/16	24.9	290.28	15.8	291.80	291.00	9	6,428	0.14%
2022/12/15	15.5	293.93	12.1	294.92	295.50	3.5	6,382	0.05%
2022/12/14	39.2	291.94	37.3	293.84	295.50	1.8	6,367	0.03%
2022/12/13	37.6	292.84	18	293.14	291.50	19.6	6,326	0.31%
2022/12/12	14.3	291.87	13.2	292.20	293.50	1.1	6,268	0.02%
2022/12/09	16.2	294.65	12.2	294.83	294.50	4	6,337	0.06%
2022/12/08	34.5	292.24	38	293.38	294.50	-3.5	6,341	-0.06%
2022/12/07	42.1	295.07	32.5	294.31	294.50	9.6	6,355	0.15%
2022/12/06	32.7	300.68	32.3	301.63	301.00	0.4	6,334	0.01%
2022/12/05	24.4	304.27	24.6	302.97	302.50	-0.2	6,325	0.00%
2022/12/02	9.2	302.83	12.2	304.24	305.00	-3	6,404	-0.05%
2022/12/01	12.4	303.94	34.4	304.96	305.00	-22	6,403	-0.34%
2022/11/30	13.4	299.07	13.2	300.00	302.00	0.2	6,349	0.00%
2022/11/29	19.1	296.75	38.7	295.52	298.00	-19.6	6,266	-0.31%
2022/11/28	38.2	293.31	26.1	293.48	293.00	12.2	6,246	0.19%
2022/11/25	18.1	300.54	28.4	301.10	302.00	-10.3	6,239	-0.16%
2022/11/24	13.2	299.58	55.5	299.91	302.00	-42.3	6,203	-0.68%
2022/11/23	26.1	295.83	23.9	296.10	295.50	2.2	6,181	0.04%
2022/11/22	13.5	288.98	13.3	291.45	293.50	0.2	6,208	0.00%
2022/11/21	13.1	292.40	24.3	294.69	293.50	-11.2	6,198	-0.18%
2022/11/18	10.7	292.69	14.7	293.37	293.00	-4	6,158	-0.06%
2022/11/17	7.2	290.65	21.8	291.22	292.00	-14.6	6,157	-0.24%
2022/11/16	19.3	289.85	77.3	289.34	288.50	-58	6,191	-0.94%
2022/11/15	13.2	287.50	57.1	289.46	293.00	-43.9	6,108	-0.72%
2022/11/14	35.6	285.74	54	286.14	285.50	-18.4	5,980	-0.31%
2022/11/11	30	281.76	62.7	282.06	283.50	-32.7	5,919	-0.55%
2022/11/10	20.1	271.54	26.7	271.10	271.00	-6.6	5,787	-0.11%
2022/11/09	17.1	274.39	33.6	274.06	274.00	-16.5	5,787	-0.28%
2022/11/08	24.5	273.89	20.4	274.68	274.00	4.1	5,811	0.07%
2022/11/07	35.2	268.99	46.7	270.20	273.00	-11.5	5,827	-0.20%
2022/11/04	19.6	267.71	28.3	268.89	269.50	-8.7	5,873	-0.15%
2022/11/03	27.2	266.30	9.1	266.28	267.00	18	5,942	0.30%
2022/11/02	12.4	267.84	49	266.84	268.50	-36.6	5,982	-0.61%
2022/11/01	19.2	258.53	36.2	259.81	261.00	-17	5,890	-0.29%
2022/10/31	52.5	257.97	47.8	258.20	257.50	4.7	5,861	0.08%
2022/10/28	62.5	261.07	26.1	261.31	258.00	36.4	5,930	0.61%
2022/10/27	30.5	258.66	55.1	259.44	258.00	-24.6	5,946	-0.41%
2022/10/26	44.2	255.21	33	255.38	256.00	11.2	6,026	0.19%
2022/10/25	76.2	259.02	71.4	258.38	259.50	4.8	5,989	0.08%
2022/10/24	42.6	269.38	41	268.89	268.50	1.6	5,924	0.03%
2022/10/21	18	268.56	18.1	267.92	267.00	-0.1	6,001	0.00%
2022/10/20	30.9	263.16	26.3	264.20	265.50	4.6	5,987	0.08%
2022/10/19	21.4	269.81	10	269.45	268.00	11.3	5,926	0.19%
2022/10/18	34.9	271.24	35.4	272.18	272.50	-0.5	5,938	-0.01%
2022/10/17	33.1	267.83	40.3	268.58	268.50	-7.1	5,911	-0.12%
2022/10/14	65.6	270.25	68.5	268.39	266.00	-2.9	5,871	-0.05%
2022/10/13	56	268.02	38.2	268.14	268.00	17.8	5,867	0.30%
2022/10/12	54.2	270.92	80.8	270.40	272.00	-26.6	5,811	-0.46%
2022/10/11	82.6	264.14	68.1	264.34	264.50	14.5	5,770	0.25%
2022/10/07	39.3	278.14	18.8	277.09	275.00	20.4	5,720	0.36%
2022/10/06	28.7	277.14	140.2	276.66	278.50	-111.5	5,778	-1.93%	大賣/鉅額交易
2022/10/05	53.2	264.96	73.1	268.48	269.50	-20	5,777	-0.35%
2022/10/04	13.1	256.74	43.2	256.26	258.50	-30.1	5,738	-0.52%
2022/10/03	16.1	251.82	8.4	252.11	252.00	7.8	5,734	0.14%
2022/09/30	17.1	248.75	21.1	249.67	253.00	-4	5,806	-0.07%
2022/09/29	36.3	253.09	20.2	252.46	252.50	16.1	5,831	0.28%
2022/09/28	60.9	258.00	52	254.54	252.00	8.9	5,843	0.15%
2022/09/27	18.3	260.84	17.2	261.55	262.00	1.1	5,842	0.02%
2022/09/26	30.3	260.56	28.1	261.04	260.50	2.2	5,877	0.04%
2022/09/23	24	268.27	9	268.50	266.50	15	5,917	0.25%
2022/09/22	38.1	266.90	41.1	266.69	270.00	-3	5,978	-0.05%
2022/09/21	31.4	268.15	12.1	266.96	267.00	19.3	6,024	0.32%
2022/09/20	15.3	270.56	53.6	270.96	271.00	-38.3	6,062	-0.63%
2022/09/19	45	267.45	49.5	266.98	269.00	-4.6	6,091	-0.07%
2022/09/16	60.4	267.22	25.1	266.02	264.50	35.3	6,157	0.57%
2022/09/15	15	266.57	26.6	269.94	270.50	-11.6	6,167	-0.19%
2022/09/14	42.2	266.44	41.3	269.03	268.00	1	6,154	0.02%
2022/09/13	25.1	270.31	46.7	269.83	269.00	-21.6	6,135	-0.35%
2022/09/12	35.5	270.04	35.8	270.56	270.00	-0.3	6,119	0.00%
2022/09/08	52.1	262.39	66.2	265.24	268.00	-14.1	6,155	-0.23%
2022/09/07	22.3	255.47	11	255.41	257.00	11.3	6,129	0.19%
2022/09/06	14.1	257.22	17.1	257.47	257.50	-3.1	6,134	-0.05%
2022/09/05	25.1	256.04	26	258.02	255.50	-0.9	6,141	-0.01%
2022/09/02	31.5	255.77	28	255.54	255.00	3.5	6,164	0.06%
2022/09/01	61.4	258.01	49	257.77	258.50	12.4	6,131	0.20%
2022/08/31	22.3	261.09	19.1	261.77	263.00	3.2	6,065	0.05%
2022/08/30	16	264.16	14	264.61	264.00	2	6,027	0.03%
2022/08/29	19.1	261.95	17.8	262.50	262.50	1.2	6,025	0.02%
2022/08/26	14.8	269.05	15	269.17	268.00	-0.2	5,979	0.00%
2022/08/25	13.2	267.32	8	267.75	268.00	5.2	5,937	0.09%
2022/08/24	30	266.95	34.6	268.82	267.00	-4.6	5,926	-0.08%
2022/08/23	20.2	266.15	23.7	266.38	266.00	-3.5	5,986	-0.06%
2022/08/22	40.1	270.80	54.9	270.69	269.50	-14.8	5,968	-0.25%
2022/08/19	35.3	271.64	25	271.90	272.50	10.3	5,988	0.17%
2022/08/18	27	271.96	28.1	272.21	272.50	-1.1	5,984	-0.02%
2022/08/17	21.1	272.52	23.8	271.99	272.50	-2.8	6,006	-0.05%
2022/08/16	26.1	272.34	17.2	272.52	272.50	8.9	5,963	0.15%
2022/08/15	25.6	273.01	69.6	273.16	274.00	-44	5,951	-0.74%
2022/08/12	59.8	266.93	32.4	267.32	267.00	27.4	5,913	0.46%
2022/08/11	59.9	269.46	58.5	271.21	272.50	1.3	5,864	0.02%
2022/08/10	38.5	269.38	85.1	269.34	272.00	-46.7	5,811	-0.80%
2022/08/09	35.1	263.33	31.8	264.75	265.00	3.3	5,751	0.06%
2022/08/08	17.8	263.21	24.4	264.04	264.50	-6.6	5,692	-0.12%
2022/08/05	31.3	262.71	42.6	263.32	262.50	-11.2	5,722	-0.20%
2022/08/04	51	261.66	44.1	262.45	261.00	7	5,712	0.12%
2022/08/03	44.4	261.73	78.2	260.95	264.00	-33.8	5,587	-0.61%
2022/08/02	43.5	255.20	39.1	255.38	258.50	4.4	5,541	0.08%
2022/08/01	19.1	258.29	24.3	258.56	258.50	-5.2	5,448	-0.09%
2022/07/29	37.4	258.77	32.5	257.68	258.00	4.9	5,489	0.09%
2022/07/28	32.1	262.34	74.2	262.11	262.00	-42.1	5,405	-0.78%
2022/07/27	36	251.63	38.3	251.35	254.00	-2.3	5,264	-0.04%
2022/07/26	31	248.37	33.2	250.75	249.00	-2.1	5,243	-0.04%
2022/07/25	25.1	249.08	31.4	249.42	250.50	-6.4	5,270	-0.12%
2022/07/22	24.1	247.74	35.3	248.00	248.00	-11.2	5,269	-0.21%
2022/07/21	15.2	249.59	29.5	249.74	250.00	-14.3	5,285	-0.27%
2022/07/20	28.3	249.59	23.1	249.61	249.00	5.2	5,328	0.10%
2022/07/19	16.1	245.93	22	246.73	246.00	-5.9	5,358	-0.11%
2022/07/18	22.5	245.59	35.5	245.86	245.00	-12.9	5,388	-0.24%
2022/07/15	41.1	243.81	60.4	244.15	245.00	-19.3	5,331	-0.36%
2022/07/14	45.4	241.55	36.2	240.60	239.50	9.2	5,273	0.17%
2022/07/13	43.6	240.56	55.2	241.27	239.50	-11.6	5,153	-0.22%
2022/07/12	21.1	231.02	47.2	230.97	231.00	-26.1	5,004	-0.52%
2022/07/11	10	228.30	19.5	229.10	229.50	-9.5	4,953	-0.19%
2022/07/08	74	223.49	76.7	226.25	227.50	-2.7	4,938	-0.05%
2022/07/07	17	216.27	36.2	218.75	221.00	-19.1	4,883	-0.39%
2022/07/06	33	215.61	12.1	212.46	210.50	20.9	4,852	0.43%
2022/07/05	14.3	220.40	12.6	221.11	220.50	1.7	4,823	0.04%
2022/07/04	22.4	216.59	24.4	219.77	219.00	-1.9	4,779	-0.04%
2022/07/01	11.1	221.09	14.5	221.78	221.50	-3.4	4,772	-0.07%
2022/06/30	9.5	222.64	5	223.00	221.50	4.5	4,734	0.10%
2022/06/29	33.1	226.22	24	226.25	227.50	9.1	4,712	0.19%
2022/06/28	7.2	236.39	9.1	237.20	236.00	-1.9	4,659	-0.04%
2022/06/27	38.2	238.40	36.1	237.32	236.50	2	4,642	0.04%
2022/06/24	18	238.05	32.6	239.10	239.00	-14.6	4,593	-0.32%
2022/06/23	23.2	232.44	41.8	232.85	234.00	-18.6	4,512	-0.41%
2022/06/22	40.2	229.90	44.3	227.42	226.50	-4.1	4,468	-0.09%
2022/06/21	29.5	230.24	39.2	228.37	232.50	-9.7	4,482	-0.22%
2022/06/20	56.3	221.85	51	220.55	220.00	5.3	4,455	0.12%
2022/06/17	32.2	225.11	32.4	225.98	227.00	-0.3	4,446	-0.01%
2022/06/16	17.1	228.16	31.4	229.75	227.50	-14.3	4,419	-0.32%
2022/06/15	48	225.10	32.3	225.04	225.00	15.8	4,488	0.35%
2022/06/14	12.2	225.71	11.5	226.48	228.50	0.7	4,547	0.02%
2022/06/13	55.1	228.44	45.7	228.50	228.00	9.4	4,603	0.20%
2022/06/10	16.1	235.82	30.2	236.75	237.00	-14.1	4,633	-0.30%
2022/06/09	20.1	234.40	28.3	235.06	235.00	-8.2	4,652	-0.18%
2022/06/08	24.1	233.58	24	234.40	234.50	0	4,773	0.00%
2022/06/07	73.5	233.09	58	232.72	233.00	15.5	4,895	0.32%
2022/06/06	26.2	234.94	24.3	236.81	239.00	2	4,910	0.04%
2022/06/02	19.4	237.43	8.2	238.79	236.50	11.2	5,069	0.22%
2022/06/01	12.1	240.83	15.3	241.21	241.50	-3.2	5,167	-0.06%
2022/05/31	14	238.07	26.4	238.98	241.50	-12.4	5,179	-0.24%
2022/05/30	25.7	234.15	33.9	237.50	238.50	-8.2	5,154	-0.16%
2022/05/27	21	227.31	33	228.50	231.50	-12	5,161	-0.23%
2022/05/26	14	223.50	28.1	224.39	224.00	-14	5,214	-0.27%
2022/05/25	11.5	221.06	13	221.88	222.50	-1.5	5,406	-0.03%
2022/05/24	46.9	222.72	31.1	220.91	220.00	15.7	5,433	0.29%
2022/05/23	18.3	227.68	4.3	228.41	225.00	14	5,443	0.26%
2022/05/20	29.6	225.55	35.3	225.29	226.50	-5.7	5,468	-0.11%
2022/05/19	32.9	221.81	11.1	221.92	222.00	21.8	5,431	0.40%
2022/05/18	15.1	230.02	21.4	230.20	231.00	-6.4	5,396	-0.12%
2022/05/17	12.1	223.85	19.4	225.19	225.00	-7.3	5,392	-0.14%
2022/05/16	12.3	223.26	16	224.66	223.00	-3.7	5,391	-0.07%
2022/05/13	41.3	218.75	45	219.98	221.00	-3.7	5,479	-0.07%
2022/05/12	33.4	220.07	40.3	219.64	218.50	-6.9	5,516	-0.13%
2022/05/11	51	223.41	33	223.35	223.50	18	5,557	0.32%
2022/05/10	35.8	223.95	33	224.99	226.50	2.8	5,575	0.05%
2022/05/09	28.2	229.89	29	230.43	230.00	-0.8	5,570	-0.01%
2022/05/06	51.3	233.53	23.4	233.17	234.00	27.9	5,644	0.49%
2022/05/05	28.3	241.91	16	240.94	241.00	12.3	5,662	0.22%
2022/05/04	13.7	242.32	11.2	241.69	241.00	2.5	5,679	0.04%
2022/05/03	48	243.56	26.4	242.82	242.50	21.6	5,723	0.38%
2022/04/29	38.1	249.70	53.2	249.72	250.00	-15.1	5,700	-0.27%
2022/04/28	40.8	245.44	40.1	246.76	246.50	0.6	5,688	0.01%
2022/04/27	50.2	246.72	41.7	245.66	245.00	8.5	5,696	0.15%
2022/04/26	32	245.59	57.5	246.04	252.00	-25.5	5,658	-0.45%
2022/04/25	47.2	237.79	42.3	236.84	236.50	5	5,558	0.09%
2022/04/22	56.4	247.02	33.6	246.20	246.00	22.7	5,492	0.41%
2022/04/21	11.3	251.98	6.2	252.76	253.00	5	5,506	0.09%
2022/04/20	10.6	249.12	12.1	250.38	251.00	-1.5	5,559	-0.03%
2022/04/19	24.4	249.21	19	251.32	247.50	5.4	5,593	0.10%
2022/04/18	19.3	247.92	5.2	247.94	247.50	14.1	5,687	0.25%
2022/04/15	12	250.02	12	249.63	249.50	0	5,744	0.00%
2022/04/14	13.6	254.42	21.2	253.72	253.00	-7.6	5,818	-0.13%
2022/04/13	16.2	253.62	17	253.77	255.50	-0.9	5,895	-0.01%
2022/04/12	30	250.03	10.6	249.87	248.50	19.4	6,001	0.32%
2022/04/11	25.5	255.13	7.5	257.39	250.50	18	6,165	0.29%
2022/04/08	18.1	261.24	7.5	263.58	261.00	10.6	6,171	0.17%
2022/04/07	8.4	260.79	11.7	262.06	261.00	-3.2	6,140	-0.05%
2022/04/06	46.6	263.37	13.8	263.85	263.50	32.8	6,089	0.54%
2022/04/01	8.3	265.81	7.1	266.28	268.50	1.2	6,052	0.02%
2022/03/31	11.7	267.59	16	268.44	268.50	-4.3	6,046	-0.07%
2022/03/30	14.9	267.02	16	267.59	268.00	-1.1	6,023	-0.02%
2022/03/29	22	265.48	32.4	267.20	266.00	-10.3	6,009	-0.17%
2022/03/28	27.7	261.48	28.7	263.43	265.00	-1	5,983	-0.02%
2022/03/25	18.1	268.28	26.6	268.86	268.00	-8.5	5,976	-0.14%
2022/03/24	13.4	265.27	47.6	265.87	266.50	-34.2	5,949	-0.57%
2022/03/23	27.8	263.72	29.6	264.81	264.50	-1.7	5,966	-0.03%
2022/03/22	27.7	261.93	22.7	262.21	262.00	5	6,010	0.08%
2022/03/21	24.9	261.62	51.4	262.68	261.00	-26.5	6,015	-0.44%
2022/03/18	37.1	257.76	26.4	259.22	256.00	10.7	5,994	0.18%
2022/03/17	17.5	256.24	52.8	257.47	260.50	-35.3	5,919	-0.60%
2022/03/16	51.9	249.42	17.1	249.12	249.00	34.8	5,902	0.59%
2022/03/15	14.9	252.04	11.6	251.96	251.50	3.3	5,896	0.06%
2022/03/14	20.2	258.45	13.1	257.85	257.50	7.1	5,859	0.12%
2022/03/11	63.1	261.32	118.2	262.00	262.00	-55.1	5,846	-0.94%	大賣/
2022/03/10	26.6	253.71	233.1	255.00	254.50	-206.4	5,727	-3.60%	大賣/鉅額交易
2022/03/09	43.6	238.43	67.2	240.41	241.50	-23.7	5,639	-0.42%
2022/03/08	120.3	241.20	29.7	240.13	235.50	90.6	5,627	1.61%	大買/
2022/03/07	110.7	247.96	41	247.98	247.00	69.6	5,457	1.28%	大買/
2022/03/04	20.1	253.74	11.2	255.05	254.50	9	5,476	0.16%
2022/03/03	23.1	256.11	15.6	256.55	256.00	7.6	5,476	0.14%
2022/03/02	16.8	254.70	16.2	255.42	255.00	0.6	5,469	0.01%
2022/03/01	13.6	251.88	42.4	252.19	256.50	-28.8	5,442	-0.53%
2022/02/25	158.4	249.54	50.3	247.41	246.50	108.2	5,352	2.02%	大買/鉅額交易
2022/02/24	33.6	254.05	27.7	253.56	253.50	5.9	5,188	0.11%
2022/02/23	4.4	258.98	12.1	259.05	259.00	-7.7	5,124	-0.15%
2022/02/22	13.6	256.85	19.4	256.49	257.00	-5.8	5,131	-0.11%
2022/02/21	16.5	258.26	11.3	259.25	260.00	5.2	5,160	0.10%
2022/02/18	55.4	260.56	30.2	260.00	261.50	25.2	5,237	0.48%
2022/02/17	31.6	260.10	48.9	261.00	261.00	-17.3	5,306	-0.33%
2022/02/16	20.2	258.26	42.3	257.87	258.50	-22.1	5,301	-0.42%
2022/02/15	70.2	253.98	23	253.59	253.50	47.2	5,291	0.89%
2022/02/14	109.7	258.51	34	257.85	256.00	75.6	5,230	1.45%	大買/
2022/02/11	38.8	266.22	21	266.22	265.50	17.8	5,213	0.34%
2022/02/10	36.7	268.88	19.1	269.30	269.50	17.6	5,211	0.34%
2022/02/09	16.2	269.10	15	269.97	269.50	1.2	5,236	0.02%
2022/02/08	39.6	270.33	9	270.44	269.00	30.6	5,328	0.57%
2022/02/07	28.4	271.26	37.3	272.86	271.00	-8.9	5,302	-0.17%
2022/01/26	7	268.22	14.8	269.11	268.00	-7.7	5,277	-0.15%
2022/01/25	37.8	267.67	16.6	268.51	269.00	21.2	5,366	0.40%
2022/01/24	20.1	270.33	20.8	271.83	272.00	-0.7	5,462	-0.01%
2022/01/21	19.4	272.08	23.2	273.26	272.50	-3.8	5,584	-0.07%
2022/01/20	17.3	271.57	13.3	272.59	272.50	4.1	5,662	0.07%
2022/01/19	15.3	274.27	21.3	275.16	275.00	-6	5,660	-0.11%
2022/01/18	11.2	275.60	8.6	275.36	274.00	2.5	5,689	0.04%
2022/01/17	16.3	271.97	31.4	272.86	273.50	-15	5,740	-0.26%
2022/01/14	60.4	270.66	45.9	270.78	271.50	14.5	5,829	0.25%
2022/01/13	75	278.24	18.2	276.71	277.00	56.9	5,810	0.98%
2022/01/12	55.1	283.38	26	285.17	282.00	29.1	5,855	0.50%
2022/01/11	21.4	285.89	37.3	287.07	287.00	-16	5,922	-0.27%
2022/01/10	24.1	280.35	31.5	281.91	283.50	-7.4	5,990	-0.12%
2022/01/07	69.2	285.19	24.9	283.84	283.00	44.3	6,036	0.73%
2022/01/06	35.5	287.49	19.4	288.18	291.00	16.1	6,082	0.26%
2022/01/05	130.9	292.68	161.3	292.03	290.50	-30.4	6,030	-0.50%	大買/大賣/
2022/01/04	72	292.71	138.6	292.42	297.00	-66.6	5,941	-1.12%	大賣/
2022/01/03	51.2	279.54	212.3	277.88	282.00	-161.1	5,736	-2.81%	大賣/鉅額交易
2021/12/30	9.6	275.83	34.8	276.36	275.00	-25.2	5,703	-0.44%
2021/12/29	7.5	277.74	30.4	278.04	278.00	-23	5,763	-0.40%
2021/12/28	49.4	276.99	67.2	277.48	277.50	-17.7	5,852	-0.30%
2021/12/27	75.5	274.83	115.5	274.63	275.50	-40	5,913	-0.68%	大賣/
2021/12/24	7.4	270.62	4.4	271.19	270.50	3.1	5,941	0.05%
2021/12/23	7.2	268.35	34.6	269.39	270.00	-27.4	6,021	-0.45%
2021/12/22	7.3	266.57	1.1	266.04	265.50	6.2	6,077	0.10%
2021/12/21	11.1	267.31	15	266.60	266.00	-4	6,143	-0.06%
2021/12/20	38.7	265.97	17.1	264.33	264.00	21.5	6,207	0.35%
2021/12/17	5.5	266.46	23.1	267.07	269.00	-17.6	6,287	-0.28%
2021/12/16	63.3	268.17	35	266.95	266.00	28.4	6,256	0.45%
2021/12/15	26.6	266.47	14.5	267.48	267.50	12.1	6,311	0.19%
2021/12/14	27.4	267.84	42.5	269.18	269.00	-15.1	6,378	-0.24%
2021/12/13	50.9	271.76	46.2	272.88	270.00	4.7	6,378	0.07%
2021/12/10	41.2	271.14	32.9	271.30	271.00	8.4	6,400	0.13%
2021/12/09	11.3	266.84	49.9	266.72	269.00	-38.6	6,351	-0.61%
2021/12/08	29	262.70	17.2	261.80	261.00	11.8	6,361	0.19%
2021/12/07	16.3	261.16	13.2	262.00	263.00	3.1	6,367	0.05%
2021/12/06	29.1	260.66	26.5	261.06	261.00	2.6	6,362	0.04%
2021/12/03	24.3	262.31	14.3	262.21	261.50	9.9	6,370	0.16%
2021/12/02	13.8	259.37	37.5	260.59	261.50	-23.7	6,385	-0.37%
2021/12/01	6	257.17	37.1	258.11	258.00	-31.1	6,380	-0.49%
2021/11/30	31.4	257.40	19.1	257.46	256.00	12.3	6,421	0.19%
2021/11/29	5.5	251.10	18.7	252.80	253.50	-13.1	6,344	-0.21%
2021/11/26	48.5	253.87	26.1	252.72	252.00	22.4	6,397	0.35%
2021/11/25	16.2	259.34	15.3	260.12	259.00	0.9	6,527	0.01%
2021/11/24	6.4	256.24	14.3	258.08	256.00	-7.9	6,515	-0.12%
2021/11/23	30.8	255.89	35.5	255.06	255.00	-4.8	6,547	-0.07%
2021/11/22	33	259.58	21.1	259.20	259.00	11.9	6,572	0.18%
2021/11/19	48.4	260.53	16.5	261.00	261.00	32	6,626	0.48%
2021/11/18	22.5	259.78	17	260.26	260.00	5.5	6,633	0.08%
2021/11/17	15.3	257.28	38.8	261.11	261.50	-23.4	6,621	-0.35%
2021/11/16	36.7	256.91	25.8	256.09	256.00	11	6,622	0.17%
2021/11/15	30.7	260.41	16.7	260.24	260.00	14	6,688	0.21%
2021/11/12	16.4	259.93	27	261.76	261.00	-10.6	6,832	-0.16%
2021/11/11	29.7	259.90	12.6	259.56	259.00	17.1	6,996	0.24%
2021/11/10	9.1	264.57	18.5	265.81	265.00	-9.4	7,023	-0.13%
2021/11/09	12.5	263.63	59.4	264.67	266.00	-46.9	7,005	-0.67%
2021/11/08	22.8	259.66	13.7	261.25	259.50	9.1	6,981	0.13%
2021/11/05	17.3	260.16	71.3	259.64	262.00	-54	6,943	-0.78%
2021/11/04	8.4	253.43	73.1	253.54	253.50	-64.7	6,851	-0.94%
2021/11/03	70.6	248.07	24.6	247.31	247.00	46.1	6,809	0.68%
2021/11/02	75.7	254.61	18	255.18	252.00	57.8	6,775	0.85%
2021/11/01	43.7	254.74	102.6	253.34	257.50	-58.9	6,677	-0.88%	大賣/
2021/10/29	91	246.78	60.1	248.40	245.00	30.9	6,571	0.47%
2021/10/28	30	247.89	70.5	247.93	252.50	-40.5	6,545	-0.62%
2021/10/27	60	243.83	31.3	244.56	244.50	28.7	6,488	0.44%
2021/10/26	48.5	245.30	76.6	247.20	244.50	-28.1	6,511	-0.43%
2021/10/25	31.7	243.20	30.5	242.87	242.50	1.2	6,487	0.02%
2021/10/22	104.3	245.02	29.2	244.45	244.00	75.1	6,498	1.16%	大買/
2021/10/21	31.3	253.13	18.7	254.77	253.00	12.6	6,467	0.19%
2021/10/20	87.1	255.04	106.3	256.15	254.50	-19.2	6,446	-0.30%	大賣/
2021/10/19	34	253.47	62	256.36	259.00	-28	6,348	-0.44%
2021/10/18	27.2	247.43	70.2	248.04	249.50	-43	6,260	-0.69%
2021/10/15	58.8	237.53	57.3	238.70	240.00	1.5	6,152	0.02%
2021/10/14	115	239.73	91.3	239.60	235.50	23.7	6,115	0.39%	大買/
2021/10/13	7.5	247.33	24.1	249.56	246.50	-16.6	6,163	-0.27%
2021/10/12	8.2	245.89	11.2	245.98	247.00	-3	6,208	-0.05%
2021/10/08	34.5	251.13	25	251.54	250.50	9.5	6,432	0.15%
2021/10/07	43.4	249.91	29.3	249.15	248.50	14.1	6,677	0.21%
2021/10/06	22.4	243.50	14.6	244.41	244.50	7.8	6,838	0.11%
2021/10/05	45.6	244.28	63.1	243.26	245.00	-17.5	6,788	-0.26%
2021/10/04	84.2	241.79	33.9	241.91	240.00	50.4	6,716	0.75%
2021/10/01	26.9	248.03	5.8	248.26	248.00	21.1	6,663	0.32%
2021/09/30	14.2	249.72	13.5	250.68	252.00	0.7	6,611	0.01%
2021/09/29	33.1	248.40	21	248.78	248.50	12.1	6,538	0.19%
2021/09/28	32.9	253.09	12.7	252.87	252.50	20.2	6,485	0.31%
2021/09/27	27.1	257.40	13	257.88	258.00	14.1	6,500	0.22%
2021/09/24	48.7	262.82	77	263.45	260.00	-28.3	6,478	-0.44%
2021/09/23	17.4	252.82	17.2	252.73	251.50	0.2	6,459	0.00%
2021/09/22	48	248.88	33.1	251.17	250.00	14.8	6,483	0.23%
2021/09/17	48.8	256.57	20.1	256.36	256.00	28.7	6,393	0.45%
2021/09/16	14.4	258.67	12.1	260.04	260.00	2.3	6,390	0.04%
2021/09/15	49.2	260.15	17.1	259.71	258.00	32	6,445	0.50%
2021/09/14	23.3	263.73	15.2	264.41	263.50	8.1	6,418	0.13%
2021/09/13	68.2	264.33	25.1	263.66	263.50	43.1	6,446	0.67%
2021/09/10	9.4	268.17	12	269.13	269.00	-2.6	6,413	-0.04%
2021/09/09	14.2	269.30	10.1	270.05	269.50	4.1	6,507	0.06%
2021/09/08	26.3	270.26	20	270.93	270.50	6.3	6,523	0.10%
2021/09/07	22.4	270.81	23	271.26	271.50	-0.6	6,535	-0.01%
2021/09/06	32.2	272.58	21.7	272.20	273.50	10.5	6,572	0.16%
2021/09/03	13.1	269.59	33.3	270.79	272.00	-20.2	6,531	-0.31%
2021/09/02	20.7	268.29	7.9	268.78	268.50	12.8	6,505	0.20%
2021/09/01	14.2	271.07	24	271.41	272.00	-9.8	6,509	-0.15%
2021/08/31	165.7	269.35	43.1	268.21	270.50	122.6	6,447	1.90%	大買/鉅額交易
2021/08/30	26.6	278.26	15	277.50	279.50	11.6	6,302	0.18%
2021/08/27	25.5	278.44	20.1	277.70	279.00	5.4	6,324	0.09%
2021/08/26	23.5	277.98	20	276.43	276.50	3.5	6,330	0.05%
2021/08/25	14.4	274.61	70.5	274.02	277.50	-56	6,329	-0.89%
2021/08/24	38.3	269.62	10	271.30	268.00	28.3	6,301	0.45%
2021/08/23	19.3	269.13	35.5	269.57	270.00	-16.2	6,332	-0.26%
2021/08/20	74.7	265.92	42.1	267.07	263.00	32.6	6,313	0.52%
2021/08/19	54.9	269.64	109.2	269.73	269.00	-54.3	6,388	-0.85%	大賣/
2021/08/18	47.4	262.66	56.8	263.18	267.00	-9.4	6,264	-0.15%
2021/08/17	156.6	267.83	27.2	264.64	262.00	129.4	6,120	2.11%	大買/鉅額交易
2021/08/16	32.3	276.51	44.7	278.02	279.00	-12.4	5,946	-0.21%
2021/08/13	22.5	273.45	46.7	273.03	274.00	-24.2	5,988	-0.40%
2021/08/12	51.6	276.85	59.3	276.07	276.50	-7.7	6,034	-0.13%
2021/08/11	32.7	278.02	19.6	279.25	280.00	13	6,028	0.22%
2021/08/10	60.2	279.77	8	279.51	278.00	52.1	6,107	0.85%
2021/08/09	43.4	280.67	31.8	281.47	281.50	11.6	6,164	0.19%
2021/08/06	24.3	285.58	6	286.17	285.00	18.3	6,230	0.29%
2021/08/05	15.6	286.69	14.7	286.95	287.00	0.9	6,349	0.01%
2021/08/04	24.3	286.41	15	287.40	286.50	9.3	6,560	0.14%
2021/08/03	78.9	286.58	37.1	288.41	287.50	41.8	6,696	0.62%
2021/08/02	18.8	285.82	7.1	287.24	287.00	11.6	6,630	0.18%
2021/07/30	51.1	287.03	24.7	288.07	287.00	26.4	6,670	0.40%
2021/07/29	32.5	291.42	11.5	292.95	291.50	21.1	6,744	0.31%
2021/07/28	28.1	289.68	30	291.21	292.00	-1.9	6,843	-0.03%
2021/07/27	76.8	293.46	16.3	294.93	292.00	60.4	6,954	0.87%
2021/07/26	47.7	300.39	4.4	301.62	299.00	43.4	7,031	0.62%
2021/07/23	20.2	305.30	44.6	306.42	304.00	-24.4	7,221	-0.34%
2021/07/22	56.2	306.59	32.8	308.36	303.00	23.4	7,307	0.32%
2021/07/21	15.7	303.08	27.6	303.36	306.00	-11.9	7,336	-0.16%
2021/07/20	53.4	300.64	23.7	301.51	300.00	29.8	7,312	0.41%
2021/07/19	100.9	306.34	49.9	306.78	308.00	50.9	7,352	0.69%
2021/07/16	21.6	319.84	31.8	320.21	319.50	-10.2	7,368	-0.14%
2021/07/15	127.6	324.92	95	323.76	320.50	32.6	7,429	0.44%	大買/
2021/07/14	83.7	318.56	228.2	314.85	323.00	-144.5	7,510	-1.92%	大賣/鉅額交易
2021/07/13	26.4	307.54	174.9	307.16	307.00	-148.5	7,306	-2.03%	大賣/鉅額交易
2021/07/12	6	298.16	26.4	298.92	299.50	-20.4	7,147	-0.28%
2021/07/09	32	295.36	10.7	295.07	295.00	21.3	7,204	0.30%
2021/07/08	36.3	299.72	12.6	300.30	301.50	23.7	7,236	0.33%
2021/07/07	6.5	302.57	13.2	302.75	303.50	-6.8	7,260	-0.09%
2021/07/06	4	302.69	21.1	303.85	303.50	-17.1	7,341	-0.23%
2021/07/05	0.8	302.31	22.5	303.60	304.00	-21.7	7,396	-0.29%
2021/07/02	7.1	300.06	44.7	302.14	299.00	-37.6	7,426	-0.51%
2021/07/01	19.5	299.63	3.7	298.72	297.50	15.8	7,406	0.21%
2021/06/30	14.7	302.69	46.7	302.52	303.00	-32	7,452	-0.43%
2021/06/29	17.3	298.98	16.8	299.01	299.50	0.5	7,513	0.01%
2021/06/28	5.7	295.84	14.6	295.61	297.00	-8.9	7,553	-0.12%
2021/06/25	9.5	293.72	59.2	295.01	295.00	-49.7	7,636	-0.65%
2021/06/24	77.8	290.67	11.3	290.12	290.00	66.5	7,589	0.88%
2021/06/23	19.7	295.33	15.6	296.40	296.00	4	7,550	0.05%
2021/06/22	15.4	296.24	50.1	298.74	296.00	-34.8	7,564	-0.46%
2021/06/21	65.4	296.10	5.2	294.07	294.00	60.2	7,547	0.80%
2021/06/18	51.1	303.89	31.5	303.41	299.50	19.6	7,535	0.26%
2021/06/17	22.1	298.66	13	299.58	299.50	9	7,434	0.12%
2021/06/16	8	302.56	20.3	302.74	303.00	-12.3	7,548	-0.16%
2021/06/15	10.4	302.59	35.6	302.79	302.00	-25.2	7,627	-0.33%
2021/06/11	2.5	295.70	37	296.86	296.50	-34.5	7,614	-0.45%
2021/06/09	34.5	294.94	13.1	298.10	295.00	21.4	7,788	0.27%
2021/06/08	3.3	297.45	6.2	297.66	297.50	-2.9	7,882	-0.04%
2021/06/07	12.1	295.17	24.3	296.74	297.00	-12.3	8,083	-0.15%
2021/06/04	2.1	294.06	23.3	297.27	297.00	-21.1	8,210	-0.26%
2021/06/03	24.1	295.92	27.1	297.75	297.00	-3	8,421	-0.04%
2021/06/02	5.8	297.71	37.7	297.94	298.50	-31.8	8,510	-0.37%
2021/06/01	6.8	295.08	19.2	296.30	297.00	-12.4	8,612	-0.14%
2021/05/31	8.1	291.93	86.5	294.04	296.00	-78.4	8,755	-0.89%
2021/05/28	20.7	291.53	30.2	292.04	291.50	-9.6	8,813	-0.11%
2021/05/27	9.5	287.24	40.3	288.26	293.50	-30.7	8,955	-0.34%
2021/05/26	3.2	290.91	15.3	290.39	290.00	-12.1	9,116	-0.13%
2021/05/25	13.6	288.26	37.5	289.14	290.00	-23.9	9,278	-0.26%
2021/05/24	25.4	284.64	15	284.93	285.00	10.4	9,379	0.11%
2021/05/21	10.5	287.37	33.8	287.11	289.00	-23.2	9,496	-0.24%
2021/05/20	16.3	279.10	64.9	279.19	281.00	-48.6	9,525	-0.51%
2021/05/19	7.4	273.71	26.6	273.89	273.50	-19.1	9,565	-0.20%
2021/05/18	58.3	272.81	44	272.76	274.50	14.3	9,817	0.15%
2021/05/17	73.9	265.39	70.7	265.47	266.50	3.3	10,280	0.03%
2021/05/14	40.6	266.97	31	268.39	266.50	9.6	10,532	0.09%
2021/05/13	38.8	267.33	61.5	265.64	264.50	-22.6	10,530	-0.21%
2021/05/12	80.2	260.27	70.3	261.19	265.00	9.9	10,497	0.09%
2021/05/11	154.1	275.02	75.8	274.50	271.00	78.3	10,427	0.75%	大買/
2021/05/10	62.5	290.40	32	290.25	287.50	30.5	10,349	0.29%
2021/05/07	15.4	290.08	83.9	289.82	293.50	-68.5	10,556	-0.65%
2021/05/06	113.7	280.96	73.5	281.18	283.00	40.2	10,604	0.38%	大買/
2021/05/05	122.5	287.61	28.4	285.84	283.50	94.1	10,605	0.89%	大買/
2021/05/04	210.6	295.63	79.6	294.63	291.50	131	10,601	1.24%	大買/鉅額交易
2021/05/03	27.6	305.92	102.7	305.56	306.50	-75.1	10,520	-0.71%	大賣/
2021/04/29	241.7	308.10	190.9	307.74	302.50	50.8	10,571	0.48%	大買/大賣/
2021/04/28	111.7	303.68	115.7	303.91	305.50	-4.1	10,525	-0.04%	大買/大賣/
2021/04/27	13.4	300.47	139.5	302.10	302.00	-126.1	10,594	-1.19%	大賣/鉅額交易
2021/04/26	40.3	297.77	28.8	298.80	298.00	11.5	10,649	0.11%
2021/04/23	91.7	294.13	96.4	294.86	297.00	-4.8	11,017	-0.04%
2021/04/22	244.7	296.65	142.4	295.73	293.00	102.3	11,200	0.91%	大買/大賣/鉅額交易
2021/04/21	81.2	303.06	72.4	303.20	301.00	8.9	11,269	0.08%
2021/04/20	143.5	308.02	268.8	307.05	307.50	-125.3	11,321	-1.11%	大買/大賣/鉅額交易
2021/04/19	13.6	297.11	92.6	297.96	298.00	-79	11,243	-0.70%
2021/04/16	15.5	293.19	21.5	294.81	296.50	-6	11,421	-0.05%
2021/04/15	44.3	290.61	57.4	292.83	295.50	-13.1	11,843	-0.11%
2021/04/14	61	290.21	70.5	291.65	291.50	-9.5	12,150	-0.08%
2021/04/13	22	294.62	29.9	294.71	292.00	-7.9	12,554	-0.06%
2021/04/12	145.1	293.80	114.9	293.75	291.00	30.2	12,759	0.24%	大買/大賣/
2021/04/09	6.2	298.63	30.8	298.90	299.00	-24.5	12,786	-0.19%
2021/04/08	41.3	297.90	17	298.31	297.00	24.2	12,809	0.19%
2021/04/07	34.4	297.10	100.8	296.61	298.50	-66.4	12,818	-0.52%
2021/04/06	83.2	299.69	49.6	299.40	298.00	33.6	12,773	0.26%
2021/04/01	43.6	292.32	82.5	294.35	295.50	-38.9	12,726	-0.31%
2021/03/31	49.7	290.89	19.1	290.39	288.00	30.6	12,593	0.24%
2021/03/30	22.1	290.77	56.6	291.50	292.50	-34.5	12,538	-0.28%
2021/03/29	26.8	287.30	14.3	287.79	288.00	12.4	12,459	0.10%
2021/03/26	45.5	285.02	69.6	285.85	288.00	-24.2	12,493	-0.19%
2021/03/25	61.9	282.32	61.6	283.22	284.00	0.4	12,538	0.00%
2021/03/24	39.5	285.35	41.2	286.10	285.50	-1.7	12,556	-0.01%
2021/03/23	23.2	287.90	19.4	287.91	288.00	3.8	12,582	0.03%
2021/03/22	5.3	284.62	35.4	285.63	287.00	-30.1	12,608	-0.24%
2021/03/19	88.3	284.59	36	284.86	283.00	52.3	12,739	0.41%
2021/03/18	109.5	287.49	118.5	288.82	288.00	-9	12,699	-0.07%	大買/大賣/
2021/03/17	15.3	282.74	26	283.31	284.00	-10.8	12,670	-0.09%
2021/03/16	20.8	282.76	46.3	282.43	282.00	-25.5	12,653	-0.20%
2021/03/15	34.3	278.64	32.2	279.66	277.50	2.1	12,623	0.02%
2021/03/12	58.7	281.15	72.1	282.05	282.00	-13.4	12,679	-0.11%
2021/03/11	41.1	277.93	90.5	276.91	281.50	-49.4	12,777	-0.39%
2021/03/10	76.2	268.04	51.2	267.88	265.00	25.1	12,730	0.20%
2021/03/09	108.9	262.92	89.5	263.21	263.50	19.3	12,665	0.15%	大買/
2021/03/08	72.4	274.29	42	273.34	270.50	30.4	12,526	0.24%
2021/03/05	85.2	275.92	50.4	276.71	275.00	34.9	12,528	0.28%
2021/03/04	102	280.84	40.5	281.51	281.00	61.5	12,597	0.49%	大買/
2021/03/03	38.1	285.41	24.4	287.02	289.00	13.7	12,531	0.11%
2021/03/02	70.6	291.22	121.2	292.74	288.00	-50.5	12,523	-0.40%	大賣/
2021/02/26	161.4	284.63	47.1	284.21	280.50	114.3	12,443	0.92%	大買/鉅額交易
2021/02/25	100.4	293.17	74.6	294.60	294.50	25.8	12,163	0.21%
2021/02/24	88	296.81	36.7	296.58	294.00	51.3	12,077	0.43%
2021/02/23	24.2	299.38	89.5	299.31	303.00	-65.3	11,987	-0.54%
2021/02/22	54.8	301.92	33.6	303.34	301.00	21.2	11,955	0.18%
2021/02/19	81.7	299.66	50.1	300.04	300.00	31.6	11,887	0.27%
2021/02/18	164.2	308.25	165.7	308.70	306.00	-1.5	11,834	-0.01%	大買/大賣/
2021/02/17	91.1	295.09	319	293.02	299.50	-228	11,619	-1.96%	大賣/鉅額交易
2021/02/05	312.5	280.24	131.4	279.83	280.50	181.1	11,080	1.63%	大買/大賣/鉅額交易
2021/02/04	37.4	285.18	63.2	285.79	287.00	-25.8	10,881	-0.24%
2021/02/03	88.9	285.22	39.9	286.03	284.00	49	10,819	0.45%
2021/02/02	190.3	287.11	86.6	286.92	286.00	103.7	10,738	0.97%	大買/鉅額交易
2021/02/01	52.5	281.69	56.5	283.58	285.00	-4	10,605	-0.04%
2021/01/29	148.5	290.33	165.8	289.93	282.50	-17.3	10,611	-0.16%	大買/大賣/
2021/01/28	35.9	284.89	64.5	286.46	287.50	-28.6	10,465	-0.27%
2021/01/27	124.5	286.74	96.2	287.60	287.50	28.3	10,350	0.27%	大買/
2021/01/26	140.3	290.35	59.4	290.84	289.00	80.9	10,236	0.79%	大買/
2021/01/25	32.5	292.74	90.2	293.68	295.50	-57.6	10,157	-0.57%
2021/01/22	104.9	292.49	57.3	292.55	291.00	47.5	10,248	0.46%	大買/
2021/01/21	152.2	296.14	131	296.37	299.00	21.3	10,109	0.21%	大買/大賣/
2021/01/20	86.9	295.10	114	296.04	294.50	-27.1	10,044	-0.27%	大賣/
2021/01/19	122.3	295.10	115.5	295.68	294.00	6.8	9,992	0.07%	大買/大賣/
2021/01/18	236.2	287.40	212.1	287.85	289.50	24.1	9,867	0.24%	大買/大賣/
2021/01/15	253.3	301.89	240.7	302.33	299.50	12.6	9,503	0.13%	大買/大賣/
2021/01/14	137.3	305.68	65.3	306.01	306.00	72	9,217	0.78%	大買/
2021/01/13	100.1	312.36	43.4	312.18	312.50	56.7	8,987	0.63%
2021/01/12	158.5	317.07	171.7	317.47	314.00	-13.3	8,809	-0.15%	大買/大賣/
2021/01/11	144.4	309.37	136.1	310.47	313.00	8.3	8,579	0.10%	大買/大賣/
2021/01/08	457.7	317.53	299.8	314.22	310.00	158	8,383	1.88%	大買/大賣/鉅額交易
2021/01/07	258.5	306.85	178.7	308.05	316.00	79.9	7,990	1.00%	大買/大賣/
2021/01/06	301.5	294.63	241	293.79	298.00	60.5	7,644	0.79%	大買/大賣/
2021/01/05	174.8	277.21	103.3	277.07	276.50	71.6	7,261	0.99%	大買/大賣/
2021/01/04	88.4	265.58	55.1	264.95	265.00	33.4	7,118	0.47%
2020/12/31	32.8	262.28	27.2	263.56	263.00	5.6	7,043	0.08%
2020/12/30	27.6	257.97	28.2	257.81	260.00	-0.6	7,019	-0.01%
2020/12/29	14	254.46	19.5	253.90	255.50	-5.5	7,001	-0.08%
2020/12/28	22	253.75	28	253.39	254.50	-6	7,092	-0.08%
2020/12/25	14.1	249.72	20.2	250.59	249.00	-6.1	7,102	-0.09%
2020/12/24	25.1	248.72	19	249.61	247.50	6.1	7,141	0.09%
2020/12/23	15.1	247.27	14	247.86	248.00	1	7,158	0.01%
2020/12/22	141.3	250.78	128.9	248.80	247.00	12.4	7,235	0.17%	大買/大賣/
2020/12/21	26.6	254.38	69.5	252.67	258.00	-42.9	7,255	-0.59%
2020/12/18	170.1	247.96	175.1	247.81	248.00	-5.1	7,213	-0.07%	大買/大賣/
2020/12/17	13.1	246.74	16.1	247.92	247.00	-3	7,157	-0.04%
2020/12/16	89.2	246.63	82.1	247.72	248.00	7.1	7,098	0.10%
2020/12/15	28.2	246.16	29.4	247.45	245.50	-1.2	7,097	-0.02%
2020/12/14	30.4	244.87	22.7	245.52	246.00	7.7	6,941	0.11%
2020/12/11	35.3	247.88	30.4	247.67	250.50	4.9	6,871	0.07%
2020/12/10	40.3	247.56	33.1	248.04	248.00	7.2	6,838	0.10%
2020/12/09	23.3	250.91	20.7	250.99	251.00	2.7	6,814	0.04%
2020/12/08	137.7	248.46	32.1	248.21	249.00	105.5	6,771	1.56%	大買/鉅額交易
2020/12/07	316.8	253.16	260.3	251.21	250.00	56.5	6,635	0.85%	大買/大賣/
2020/12/04	60.8	244.73	44.6	244.38	247.00	16.3	6,466	0.25%
2020/12/03	34.1	234.74	18.4	233.37	237.00	15.7	6,338	0.25%
2020/12/02	16.5	230.63	34.2	230.86	232.00	-17.7	6,322	-0.28%
2020/12/01	45.2	225.57	26.4	226.74	227.00	18.7	6,360	0.29%
2020/11/30	37.7	224.53	53.2	222.87	224.50	-15.5	6,277	-0.25%
2020/11/27	50.5	219.83	31	219.50	220.00	19.5	6,122	0.32%
2020/11/26	24.6	214.51	103.6	214.40	216.00	-79	6,102	-1.29%	大賣/
2020/11/25	14	208.25	14.2	209.13	207.50	-0.2	6,072	0.00%
2020/11/24	43.1	207.48	38.4	209.13	209.50	4.7	6,033	0.08%
2020/11/23	16.2	211.60	37.3	212.81	212.00	-21.1	6,041	-0.35%
2020/11/20	9	206.94	16	208.97	209.00	-7	5,974	-0.12%
2020/11/19	14.1	207.17	40.5	207.52	208.00	-26.4	5,955	-0.44%
2020/11/18	18.2	203.06	7.4	203.04	203.00	10.7	5,913	0.18%
2020/11/17	14	204.57	30.4	204.39	205.50	-16.4	6,011	-0.27%
2020/11/16	20.3	201.93	19.6	202.32	202.00	0.7	6,079	0.01%
2020/11/13	19.1	199.26	32.8	199.50	200.50	-13.7	6,028	-0.23%
2020/11/12	32.6	200.77	75.6	199.77	202.00	-43	6,023	-0.71%
2020/11/11	16	195.44	15.3	195.10	195.00	0.7	5,885	0.01%
2020/11/10	31.4	192.79	13.3	192.89	193.00	18.1	5,866	0.31%
2020/11/09	8.7	197.06	49.2	196.84	197.50	-40.5	5,906	-0.69%
2020/11/06	9.6	194.49	56.5	194.16	194.50	-46.9	6,009	-0.78%
2020/11/05	35.4	188.76	16	189.66	189.50	19.4	5,996	0.32%
2020/11/04	19.1	188.64	30.1	190.20	192.00	-10.9	5,991	-0.18%
2020/11/03	31.5	187.45	13	188.23	188.00	18.4	6,046	0.30%
2020/11/02	75.4	185.50	41.4	186.11	188.00	34	6,107	0.56%
2020/10/30	47	191.38	30.1	190.67	190.00	16.9	6,184	0.27%
2020/10/29	28.6	195.57	6	195.67	195.00	22.6	6,153	0.37%
2020/10/28	27	200.93	14	201.11	200.50	13	6,284	0.21%
2020/10/27	18.4	201.67	73.1	201.17	203.00	-54.8	6,435	-0.85%
2020/10/26	7	195.50	19.2	194.79	194.50	-12.2	6,622	-0.18%
2020/10/23	18	192.58	5	192.50	192.00	13	6,806	0.19%
2020/10/22	5.1	194.90	6	194.92	194.50	-1	6,914	-0.01%
2020/10/21	7	196.29	19	197.68	196.50	-12	7,035	-0.17%
2020/10/20	3	196.16	3	196.67	196.50	0	7,119	0.00%
2020/10/19	8.1	196.01	23	196.91	196.50	-14.9	7,184	-0.21%
2020/10/16	1	196.50	28	196.16	195.00	-27	7,338	-0.37%
2020/10/15	4	194.13	9	194.50	194.50	-5	7,424	-0.07%
2020/10/14	7	193.93	7	194.57	194.00	0	7,457	0.00%
2020/10/13	29	193.59	3	194.00	194.50	26	7,575	0.34%
2020/10/12	15	194.43	22	195.45	196.00	-7	7,604	-0.09%
2020/10/08	6	191.25	37	192.11	193.00	-31	7,574	-0.41%
2020/10/07	8.2	190.33	10.2	191.25	191.00	-2	7,607	-0.03%
2020/10/06	17.3	189.93	33	190.56	191.50	-15.7	7,633	-0.21%
2020/10/05	7	189.86	18.6	190.95	189.50	-11.6	7,735	-0.15%
2020/09/30	21	188.12	33.2	188.32	189.00	-12.2	7,780	-0.16%
2020/09/29	17.1	185.26	21	185.40	185.00	-3.9	7,853	-0.05%
2020/09/28	5	179.90	10.1	180.81	182.50	-5.1	7,926	-0.06%
2020/09/25	30.1	179.62	17	178.18	176.50	13.1	8,133	0.16%
2020/09/24	21.2	181.35	11	181.91	183.00	10.2	8,207	0.12%
2020/09/23	7	185.00	20	185.05	185.00	-13	8,252	-0.16%
2020/09/22	20	186.68	13	186.12	185.50	7	8,288	0.08%
2020/09/21	3	189.83	10	191.35	190.00	-7	8,367	-0.08%
2020/09/18	13	189.65	12	190.63	191.00	1	8,586	0.01%
2020/09/17	10	190.30	6	190.67	191.00	4	8,638	0.05%
2020/09/16	3	189.67	12.1	190.17	191.00	-9.1	8,829	-0.10%
2020/09/15	9.5	189.13	16	189.78	188.50	-6.5	8,983	-0.07%
2020/09/14	15	189.10	14.2	189.25	189.00	0.8	9,198	0.01%
2020/09/11	12	186.42	27.1	186.78	187.50	-15.1	9,408	-0.16%
2020/09/10	23.1	183.58	48.1	184.42	185.50	-25	9,502	-0.26%
2020/09/09	48.2	181.16	40	182.24	184.00	8.2	9,624	0.09%
2020/09/08	16.3	183.93	34	183.93	184.50	-17.7	9,664	-0.18%
2020/09/07	64.6	183.05	34.1	181.74	182.00	30.5	9,760	0.31%
2020/09/04	91.1	185.68	17.1	186.13	186.00	74	9,838	0.75%
2020/09/03	30	191.60	79.1	192.02	191.50	-49.1	9,881	-0.50%
2020/09/02	25.1	189.83	36.3	191.93	189.50	-11.2	10,189	-0.11%
2020/09/01	26	188.87	59.1	188.88	190.50	-33.1	10,200	-0.32%
2020/08/31	56.1	190.55	10.3	190.74	189.00	45.8	10,210	0.45%
2020/08/28	7	192.50	48	193.88	194.00	-41	10,300	-0.40%
2020/08/27	82.3	193.47	12	193.63	193.50	70.3	10,476	0.67%
2020/08/26	11.2	195.31	15.3	196.67	197.00	-4.1	10,533	-0.04%
2020/08/25	31	196.81	6.1	199.05	195.50	24.9	10,654	0.23%
2020/08/24	8.5	196.36	43.1	194.48	197.00	-34.6	10,689	-0.32%
2020/08/21	57.1	190.76	30	191.78	191.00	27.1	10,666	0.25%
2020/08/20	55.3	193.22	82	193.85	190.50	-26.7	10,526	-0.25%
2020/08/19	6.2	202.42	15	203.23	200.00	-8.8	10,394	-0.08%
2020/08/18	13	201.31	18.1	202.08	201.50	-5.1	10,373	-0.05%
2020/08/17	7	203.57	10.1	203.05	204.00	-3.1	10,355	-0.03%
2020/08/14	11.1	202.41	6	201.92	201.50	5.1	10,369	0.05%
2020/08/13	20	200.10	25	201.08	201.50	-5	10,366	-0.05%
2020/08/12	30.2	196.12	30.2	197.56	198.50	0	10,322	0.00%
2020/08/11	19.3	201.05	22	202.61	199.50	-2.7	10,220	-0.03%
2020/08/10	10.2	201.01	10	200.35	201.50	0.2	10,180	0.00%
2020/08/07	44.1	201.10	20	200.63	200.50	24.1	10,186	0.24%
2020/08/06	43.3	202.64	42.5	203.78	204.50	0.8	10,203	0.01%
2020/08/05	117.1	204.56	42	204.46	204.50	75.1	10,186	0.74%	大買/
2020/08/04	23.4	205.70	36	205.96	207.50	-12.6	10,090	-0.12%
2020/08/03	65.6	203.93	56	203.74	202.50	9.6	9,991	0.10%
2020/07/31	61	199.03	145.3	200.27	200.00	-84.2	9,801	-0.86%	大賣/
2020/07/30	118.2	198.52	150.1	197.50	197.50	-31.9	9,591	-0.33%	大買/大賣/
2020/07/29	85	188.61	37.4	190.29	191.00	47.6	9,357	0.51%
2020/07/28	22	188.91	28.5	189.16	187.00	-6.5	9,273	-0.07%
2020/07/27	24	188.35	43	188.56	188.50	-19	9,361	-0.20%
2020/07/24	38.2	186.57	35	185.46	184.50	3.2	9,299	0.03%
2020/07/23	35.1	189.69	17	189.76	190.00	18.1	9,220	0.20%
2020/07/22	79.9	191.59	102.6	191.37	192.50	-22.7	9,198	-0.25%	大賣/
2020/07/21	32	186.47	58.3	187.22	185.50	-26.3	9,011	-0.29%
2020/07/20	31.1	182.16	48	181.23	182.00	-16.9	8,932	-0.19%
2020/07/17	70	185.46	63	187.40	184.00	7	8,887	0.08%
2020/07/16	38.1	184.83	17	183.71	185.00	21.1	8,791	0.24%
2020/07/15	11	185.05	22	184.89	184.50	-11	8,756	-0.13%
2020/07/14	16	184.41	12	184.67	185.00	4	8,739	0.05%
2020/07/13	24	185.08	26	185.33	186.50	-2	8,712	-0.02%
2020/07/10	41	181.41	69.1	181.23	183.50	-28.1	8,784	-0.32%
2020/07/09	39	182.35	61	182.04	180.50	-22	8,750	-0.25%
2020/07/08	29.6	178.31	58.1	179.06	179.50	-28.5	8,643	-0.33%
2020/07/07	47	176.09	63.3	175.61	175.00	-16.2	8,588	-0.19%
2020/07/06	86.4	175.34	86.5	176.83	176.50	-0.1	8,511	0.00%
2020/07/03	14	168.46	59.1	169.27	169.50	-45.1	8,319	-0.54%
2020/07/02	49.2	165.39	16	166.09	165.50	33.2	8,224	0.40%
2020/07/01	17.1	169.47	30.9	169.74	169.50	-13.8	8,169	-0.17%
2020/06/30	59.1	169.03	48	167.92	167.50	11.1	8,096	0.14%
2020/06/29	18	168.31	59	169.26	168.50	-41	8,034	-0.51%
2020/06/24	47.3	168.49	45	170.21	168.00	2.3	7,845	0.03%
2020/06/23	36	168.86	26	168.75	170.00	10	7,789	0.13%
2020/06/22	33.1	167.08	49	167.37	169.00	-16	7,631	-0.21%
2020/06/19	12.1	165.67	69	165.85	166.50	-57	7,541	-0.76%
2020/06/18	33.1	161.67	41.2	162.46	162.50	-8.2	7,329	-0.11%
2020/06/17	5	156.60	17.1	158.29	159.00	-12.1	7,188	-0.17%
2020/06/16	24	156.54	32.1	156.86	157.00	-8.1	7,248	-0.11%
2020/06/15	30.1	154.00	29	153.98	153.00	1.1	7,265	0.01%
2020/06/12	34.1	154.99	14	154.36	155.00	20.1	7,240	0.28%
2020/06/11	36.3	157.18	39	159.18	156.50	-2.7	7,220	-0.04%
2020/06/10	48	160.94	45	160.52	160.50	3	7,181	0.04%
2020/06/09	23.1	159.91	91.1	159.82	159.00	-68	7,355	-0.92%
2020/06/08	9	154.11	29	154.53	155.00	-20	7,223	-0.28%
2020/06/05	8	153.19	31.3	153.46	153.50	-23.3	7,217	-0.32%
2020/06/04	19	152.71	36.2	153.09	152.50	-17.2	7,195	-0.24%
2020/06/03	9	150.17	103.2	149.73	151.50	-94.2	7,156	-1.32%	大賣/
2020/06/02	6	144.33	27	145.33	145.00	-21	6,973	-0.30%
2020/06/01	24	143.90	69	142.24	144.00	-45	6,888	-0.65%
2020/05/29	12.2	138.05	11	138.45	138.00	1.2	6,749	0.02%
2020/05/28	24	138.38	2	138.50	139.00	22	6,715	0.33%
2020/05/27	25	140.40	20	140.88	141.00	5	6,761	0.07%
2020/05/26	6	140.33	23	140.54	140.00	-17	6,808	-0.25%
2020/05/25	6	138.25	7	138.71	139.50	-1	6,827	-0.01%
2020/05/22	30.1	138.63	9	138.56	138.00	21.1	6,852	0.31%
2020/05/21	10	140.65	16	141.22	141.50	-6	6,869	-0.09%
2020/05/20	8	140.81	14	141.54	141.00	-6	6,857	-0.09%
2020/05/19	6	140.00	39.1	140.77	141.00	-33.1	6,855	-0.48%
2020/05/18	9	138.22	3	137.67	137.00	6	6,816	0.09%
2020/05/15	29.5	137.99	19	138.76	138.50	10.5	6,829	0.15%
2020/05/14	30	140.32	21	141.26	140.00	9	6,788	0.13%
2020/05/13	13	137.19	41	139.56	140.50	-28	6,751	-0.41%
2020/05/12	26	137.27	3	137.83	137.00	23	6,687	0.34%
2020/05/11	6.2	140.40	4	141.00	140.00	2.2	6,679	0.03%
2020/05/08	4.1	140.12	15	140.43	140.00	-10.9	6,704	-0.16%
2020/05/07	5.3	138.62	9	139.00	139.00	-3.7	6,695	-0.06%
2020/05/06	13	137.85	28	138.11	138.50	-15	6,732	-0.22%
2020/05/05	15.2	138.08	76	138.81	139.00	-60.8	6,692	-0.91%
2020/05/04	79.1	136.52	33	136.30	136.00	46.1	6,700	0.69%
2020/04/30	59	140.94	203.9	139.97	140.00	-144.9	6,627	-2.19%	大賣/鉅額交易
2020/04/29	30.6	137.12	45.5	137.26	138.00	-15	6,460	-0.23%
2020/04/28	4.5	134.89	10	134.95	135.00	-5.6	6,480	-0.09%
2020/04/27	7.3	134.00	62	133.42	133.50	-54.7	6,652	-0.82%
2020/04/24	3.2	130.22	14	130.68	131.00	-10.8	6,727	-0.16%
2020/04/23	32	130.23	36	131.40	129.50	-4	6,769	-0.06%
2020/04/22	29	127.07	43	129.09	131.00	-14	6,800	-0.21%
2020/04/21	51.1	129.33	36	131.11	128.50	15.1	6,834	0.22%
2020/04/20	56.1	131.49	17	131.41	131.00	39.1	6,824	0.57%
2020/04/17	21	135.69	21	136.24	134.50	0	6,786	0.00%
2020/04/16	36	134.29	15.1	134.27	134.00	20.9	6,778	0.31%
2020/04/15	31.2	134.82	66.1	136.05	136.50	-34.9	6,857	-0.51%
2020/04/14	34.4	130.87	88.5	129.97	132.00	-54.1	6,752	-0.80%
2020/04/13	29.2	125.88	19	126.34	125.00	10.2	6,728	0.15%
2020/04/10	19.5	127.32	38	127.88	128.00	-18.5	6,762	-0.27%
2020/04/09	18	125.42	21.1	124.98	125.00	-3.1	6,768	-0.05%
2020/04/08	18	125.31	63	123.90	125.00	-45	6,739	-0.67%
2020/04/07	14	121.25	34	121.32	121.00	-20	6,709	-0.30%
2020/04/06	42	117.10	19	118.66	119.00	23	6,804	0.34%
2020/04/01	54	119.27	11	119.95	120.00	43	6,727	0.64%
2020/03/31	6	120.58	18	120.72	120.50	-12	6,725	-0.18%
2020/03/30	15	118.87	21	117.43	119.50	-6	6,668	-0.09%
2020/03/27	53	120.26	24	120.42	118.00	29	6,654	0.44%
2020/03/26	16.2	119.73	34	119.69	120.00	-17.8	6,631	-0.27%
2020/03/25	49	118.67	40	119.06	119.00	9	6,698	0.13%
2020/03/24	28	116.09	73	117.34	115.00	-45	6,667	-0.67%
2020/03/23	52.1	111.22	72	110.99	112.50	-19.9	6,714	-0.30%
2020/03/20	107	115.22	73	116.64	117.50	34	6,693	0.51%	大買/
2020/03/19	48	112.33	32	112.95	111.00	16	6,643	0.24%
2020/03/18	42	116.19	43	116.83	115.00	-1	6,604	-0.02%
2020/03/17	14.1	116.14	21.4	116.54	115.50	-7.3	6,554	-0.11%
2020/03/16	34	118.82	10	120.45	118.00	24	6,460	0.37%
2020/03/13	62.1	113.41	48	116.31	120.00	14.1	6,356	0.22%
2020/03/12	102.1	126.57	41.5	127.87	123.50	60.6	6,073	1.00%	大買/
2020/03/11	26	133.62	20	134.15	133.00	6	5,867	0.10%
2020/03/10	16.1	133.41	19	133.89	133.00	-2.9	5,832	-0.05%
2020/03/09	48.1	135.07	21	135.19	133.00	27.1	5,776	0.47%
2020/03/06	32.1	138.97	0	0.00	138.50	32.1	5,654	0.57%
2020/03/05	0	0.00	41	141.23	142.50	-41	5,654	-0.73%
2020/03/04	0	0.00	12.1	139.47	140.00	-12.1	5,743	-0.21%
2020/03/03	42	139.06	31	138.58	138.00	11	5,843	0.19%
2020/03/02	21.2	138.08	8.2	138.07	138.00	13	5,835	0.22%
2020/02/27	32	140.44	14	140.04	140.00	18	5,910	0.31%
2020/02/26	10	140.90	25	142.10	142.00	-15	5,842	-0.26%
2020/02/25	30	140.53	20	141.05	141.00	10	5,806	0.17%
2020/02/24	42.1	141.89	33	142.00	141.50	9.1	5,792	0.16%
2020/02/21	22.2	143.15	23	144.30	144.50	-0.8	5,787	-0.01%
2020/02/20	22	143.27	14	144.21	144.00	8	5,860	0.14%
2020/02/19	7.2	143.36	33	144.29	143.50	-25.8	5,833	-0.44%
2020/02/18	84.3	142.73	41	142.52	142.00	43.3	5,914	0.73%
2020/02/17	19	144.24	15	144.90	144.50	4	5,893	0.07%
2020/02/14	16	144.34	23	145.59	146.50	-7	5,939	-0.12%
2020/02/13	4.1	145.01	19	145.34	145.50	-15	5,910	-0.25%
2020/02/12	11.2	143.46	26.2	143.87	144.00	-15	5,916	-0.25%
2020/02/11	39.1	142.49	21	142.86	142.50	18.1	5,928	0.30%
2020/02/10	40.1	141.93	10	142.70	143.00	30.1	6,084	0.49%
2020/02/07	32	144.13	12.1	144.34	143.50	19.9	6,221	0.32%
2020/02/06	9	145.89	16	146.88	147.00	-7	6,445	-0.11%
2020/02/05	11	143.86	24	144.48	145.50	-13	6,521	-0.20%
2020/02/04	40	142.09	28	141.95	142.50	12	6,507	0.18%
2020/02/03	14.1	139.20	47	139.27	140.50	-32.9	6,618	-0.50%
2020/01/31	70	143.63	79	144.28	143.00	-9	6,656	-0.14%
2020/01/30	83.4	145.83	103.1	146.95	143.00	-19.7	6,897	-0.29%	大賣/
2020/01/20	13.2	152.58	34.1	153.20	152.50	-20.9	6,756	-0.31%
2020/01/17	3.1	151.02	20.1	151.72	152.00	-17	6,685	-0.25%
2020/01/16	2.2	150.00	56	150.43	151.00	-53.8	6,757	-0.80%
2020/01/15	55	148.30	21.2	148.85	148.50	33.9	6,755	0.50%
2020/01/14	18.1	150.09	11	150.32	151.00	7.1	6,760	0.10%
2020/01/13	27	149.87	7	150.00	149.50	20	6,828	0.29%
2020/01/10	27.3	151.68	8	152.38	151.00	19.3	6,891	0.28%
2020/01/09	9.2	151.27	72.1	151.41	152.00	-62.9	6,880	-0.91%
2020/01/08	7.1	147.58	15	147.77	148.00	-7.9	6,866	-0.12%
2020/01/07	18.2	147.52	51	148.24	149.00	-32.8	6,885	-0.48%
2020/01/06	51.3	148.50	15	148.83	149.00	36.3	7,018	0.52%
2020/01/03	10.3	150.58	28	151.09	151.50	-17.7	7,172	-0.25%
2020/01/02	9.9	151.20	7.4	151.34	151.00	2.5	7,145	0.03%
2019/12/31	24.1	152.29	51	152.52	151.50	-27	7,212	-0.37%
2019/12/30	42.3	151.65	87	151.16	152.00	-44.7	7,322	-0.61%
2019/12/27	12	147.79	42	147.86	148.00	-30	7,179	-0.42%
2019/12/26	21	146.10	5	146.80	146.00	16	7,226	0.22%
2019/12/25	10	146.65	11	147.23	147.00	-1	7,334	-0.01%
2019/12/24	46.3	146.15	22	146.27	146.50	24.3	7,488	0.32%
2019/12/23	10	147.15	24	147.85	148.50	-14	7,697	-0.18%
2019/12/20	56.2	147.73	27.3	148.21	146.50	28.9	8,017	0.36%
2019/12/19	20.5	150.12	26	150.33	150.50	-5.5	8,048	-0.07%
2019/12/18	37	149.50	28	149.82	150.00	9	8,014	0.11%
2019/12/17	32.2	147.83	15.1	148.33	149.50	17.1	8,012	0.21%
2019/12/16	29	146.53	80.1	147.83	148.50	-51.1	7,995	-0.64%
2019/12/13	13	144.58	46	144.89	145.50	-33	7,920	-0.42%
2019/12/12	11	143.18	32	143.09	143.00	-21	7,841	-0.27%
2019/12/11	8	141.94	36	142.43	142.50	-28	7,878	-0.36%
2019/12/10	10	141.70	18	142.42	142.50	-8	7,874	-0.10%
2019/12/09	19	142.84	73	143.13	143.00	-54	7,882	-0.69%
2019/12/06	14	140.82	11	141.32	141.50	3	7,794	0.04%
2019/12/05	7	140.57	41	141.20	140.50	-34	7,745	-0.44%
2019/12/04	31	140.00	16	140.09	140.00	15	7,709	0.19%
2019/12/03	5	140.90	26	140.54	141.50	-21	7,734	-0.27%
2019/12/02	17	139.71	19	140.21	140.50	-2	7,742	-0.03%
2019/11/29	31.1	141.11	37	140.55	140.00	-5.9	7,695	-0.08%
2019/11/28	5	141.10	72.1	141.06	142.00	-67.1	7,588	-0.88%
2019/11/27	3	138.67	7	139.29	139.00	-4	7,523	-0.05%
2019/11/26	9	138.94	26.2	139.50	138.50	-17.2	7,516	-0.23%
2019/11/25	7	138.07	17	138.74	138.50	-10	7,374	-0.14%
2019/11/22	1	138.00	4	137.75	138.50	-3	7,445	-0.04%
2019/11/21	5	135.90	16	135.72	137.50	-11	7,509	-0.15%
2019/11/20	16	137.22	8	137.44	137.00	8	7,488	0.11%
2019/11/19	17	138.65	82.3	138.23	139.50	-65.3	7,466	-0.87%
2019/11/18	10.5	135.11	15.5	135.63	136.50	-5.1	7,375	-0.07%
2019/11/15	46	133.86	57	133.65	133.50	-11	7,406	-0.15%
2019/11/14	53.2	134.97	28	134.84	134.50	25.2	7,315	0.34%
2019/11/13	76.3	135.92	23	135.74	135.50	53.3	7,322	0.73%
2019/11/12	23.2	138.09	3	138.50	138.50	20.2	7,271	0.28%
2019/11/11	30.3	138.90	36.1	138.76	138.00	-5.8	7,248	-0.08%
2019/11/08	36	139.24	33	140.39	139.50	3	7,220	0.04%
2019/11/07	139	138.65	73	139.25	139.50	66	7,145	0.92%	大買/
2019/11/06	115	141.67	166	142.82	140.50	-51	6,929	-0.74%	大買/大賣/
2019/11/05	117	138.13	162	138.70	141.00	-45	6,785	-0.66%	大買/大賣/
2019/11/04	54.2	134.39	93	134.51	134.50	-38.8	6,596	-0.59%
2019/11/01	37.1	133.87	24	134.06	133.50	13	6,568	0.20%
2019/10/31	31.5	134.68	78.1	135.84	134.00	-46.5	6,637	-0.70%
2019/10/30	34	133.93	15	134.93	135.50	19	6,636	0.29%
2019/10/29	300.3	135.10	200	135.17	134.00	100.3	6,593	1.52%	大買/大賣/
2019/10/28	6	140.00	37	140.32	140.50	-31	6,289	-0.49%
2019/10/25	51	139.59	22	139.93	139.50	29	6,228	0.47%
2019/10/24	31.5	139.05	63	139.27	139.50	-31.5	6,184	-0.51%
2019/10/23	19	136.89	48	137.32	137.50	-29	6,128	-0.47%
2019/10/22	16	135.84	59.1	136.29	136.50	-43.1	6,120	-0.70%
2019/10/21	43	136.08	32	135.63	136.00	11	6,087	0.18%
2019/10/18	27.1	135.91	59.2	136.01	136.50	-32	5,989	-0.53%
2019/10/17	7	132.36	20	133.23	134.00	-13	5,908	-0.22%
2019/10/16	50.2	132.79	21	133.38	132.50	29.2	5,939	0.49%
2019/10/15	87	133.24	13	132.88	133.00	74	5,871	1.26%
2019/10/14	134	131.97	116.3	132.14	133.00	17.8	5,856	0.30%	大買/大賣/
2019/10/09	149.4	128.14	66	128.56	127.00	83.4	5,664	1.47%	大買/
2019/10/08	74.1	131.88	11	131.50	131.50	63.1	5,447	1.16%
2019/10/07	76	133.38	19	133.45	133.50	57	5,436	1.05%
2019/10/04	108	131.71	26	131.75	131.50	82	5,370	1.53%	大買/
2019/10/03	84.2	132.90	14	133.36	133.00	70.2	5,228	1.34%
2019/10/02	27.1	134.26	48	134.30	134.50	-20.9	5,192	-0.40%
2019/10/01	46	132.48	60	133.14	134.00	-14	5,106	-0.27%
2019/09/27	127.2	132.26	63	132.77	132.50	64.2	4,987	1.29%	大買/
2019/09/26	137.3	135.09	24	135.08	134.00	113.3	4,848	2.34%	大買/鉅額交易
2019/09/25	270.6	137.84	45	137.68	136.00	225.6	4,679	4.82%	大買/鉅額交易
2019/09/24	115.1	144.33	15	144.20	143.00	100.1	4,409	2.27%	大買/
2019/09/23	13	146.08	7	146.43	146.00	6	4,318	0.14%
2019/09/20	20	146.38	0	0.00	145.50	20	4,329	0.46%
2019/09/19	17	148.32	26	148.65	148.50	-9	4,250	-0.21%
2019/09/18	21	146.10	22	147.20	146.50	-1	4,300	-0.02%
2019/09/17	26	145.04	12	145.71	145.50	14	4,318	0.32%
2019/09/16	16	145.00	25	146.44	147.00	-9	4,436	-0.20%
2019/09/12	3	146.00	9	147.22	145.50	-6	4,407	-0.14%
2019/09/11	16	145.13	6	145.42	146.00	10	4,530	0.22%
2019/09/10	7.2	146.94	4	148.13	146.50	3.2	4,514	0.07%
2019/09/09	13.2	147.80	2	148.50	147.50	11.2	4,559	0.25%
2019/09/06	17.2	148.01	43	148.37	148.50	-25.8	4,603	-0.56%
2019/09/05	23.3	146.51	32	147.02	147.50	-8.8	4,620	-0.19%
2019/09/04	16	145.69	8.2	146.43	145.50	7.8	4,576	0.17%
2019/09/03	7.2	145.47	6	146.00	146.00	1.2	4,592	0.03%
2019/09/02	6.1	146.26	20	146.55	146.00	-13.9	4,626	-0.30%
2019/08/30	13	146.35	35	146.16	146.50	-22	4,674	-0.47%
2019/08/29	26	143.87	11	144.41	143.50	15	4,697	0.32%
2019/08/28	18.6	144.75	19	144.84	144.50	-0.5	4,739	-0.01%
2019/08/27	42.2	145.25	11	146.00	145.50	31.2	4,837	0.65%
2019/08/26	67.2	145.42	0	146.50	145.00	67.2	4,872	1.38%
2019/08/23	26.2	148.26	12	148.46	148.50	14.2	4,880	0.29%
2019/08/22	10.1	149.90	2	149.50	149.50	8.1	4,935	0.16%
2019/08/21	19	150.53	1	151.50	150.00	18	5,274	0.34%
2019/08/20	12	148.04	48	150.67	152.00	-36	5,325	-0.68%
2019/08/19	4	148.50	13	148.50	148.00	-9	5,406	-0.17%
2019/08/16	41.1	146.60	17	147.03	146.50	24.1	5,531	0.44%
2019/08/15	7	147.36	5	147.80	147.50	2	5,577	0.04%
2019/08/14	4	149.38	6	150.17	149.00	-2	5,652	-0.04%
2019/08/13	10	148.40	5	148.70	148.00	5	5,697	0.09%
2019/08/12	4	149.63	56	150.07	149.00	-52	5,746	-0.90%
2019/08/08	6	150.50	7	151.00	150.50	-1	5,799	-0.02%
2019/08/07	6	148.92	51	150.04	149.50	-45	5,834	-0.77%
2019/08/06	22	146.25	15	147.43	148.50	7	5,902	0.12%
2019/08/05	35	149.24	8	149.94	148.50	27	5,832	0.46%
2019/08/02	32	149.50	17	150.62	152.50	15	5,845	0.26%
2019/08/01	158	154.04	79	153.52	153.00	79	5,810	1.36%	大買/
2019/07/31	26	148.92	52	150.67	151.50	-26	5,702	-0.46%
2019/07/30	46	148.91	36	149.89	149.00	10	5,719	0.17%
2019/07/29	10	149.50	5	150.40	150.00	5	5,816	0.09%
2019/07/26	13	149.81	14	150.32	150.50	-1	5,906	-0.02%
2019/07/25	15	150.03	7	151.14	149.50	8	5,956	0.13%
2019/07/24	11	150.50	31	151.18	151.50	-20	5,931	-0.34%
2019/07/23	30	148.13	21	149.45	149.50	9	5,877	0.15%
2019/07/22	12	148.42	7	148.71	148.00	5	5,862	0.09%
2019/07/19	20	148.48	34	149.26	148.00	-14	5,882	-0.24%
2019/07/18	44	147.69	11	147.55	147.50	33	5,889	0.56%
2019/07/17	46	151.11	0	0.00	150.00	46	5,804	0.79%
2019/07/16	11	153.32	14	153.64	154.50	-3	5,759	-0.05%
2019/07/15	5	152.80	36	153.49	154.50	-31	5,707	-0.54%
2019/07/12	30	151.62	7	151.71	151.00	23	5,673	0.41%
2019/07/11	24	152.63	11	153.45	152.00	13	5,683	0.23%
2019/07/10	9	151.11	18	151.33	151.50	-9	5,659	-0.16%
2019/07/09	17	151.53	3	151.67	151.00	14	5,691	0.25%
2019/07/08	5	153.30	1	153.50	154.00	4	5,758	0.07%
2019/07/05	4	153.88	12	154.29	155.00	-8	5,834	-0.14%
2019/07/04	3	153.83	11.7	154.41	155.00	-8.7	5,949	-0.15%
2019/07/03	21	152.62	5.3	153.47	152.00	15.7	5,980	0.26%
2019/07/02	42	155.21	13	155.08	155.00	29	6,103	0.48%
2019/07/01	34	160.07	50	160.36	160.50	-16	6,084	-0.26%
2019/06/28	5	155.50	14	156.96	157.50	-9	6,021	-0.15%
2019/06/27	9	155.33	22.1	156.18	156.00	-13.1	6,059	-0.22%
2019/06/26	12.1	153.50	4	154.00	153.00	8.1	6,104	0.13%
2019/06/25	47	155.16	32	155.11	155.00	15	6,109	0.25%
2019/06/24	5	158.00	3	158.33	158.50	2	6,069	0.03%
2019/06/21	9	159.06	9.2	159.66	159.50	-0.2	6,074	0.00%
2019/06/20	4	158.50	4	158.63	159.00	0	5,974	0.00%
2019/06/19	1	159.50	50	156.90	158.00	-49	6,030	-0.81%
2019/06/18	2	152.50	17	153.38	152.00	-15	6,140	-0.24%
2019/06/17	14	152.39	59	152.00	153.00	-45	6,239	-0.72%
2019/06/14	18	148.86	2	149.75	148.00	16	6,291	0.25%
2019/06/13	4	150.50	6	151.17	150.50	-2	6,326	-0.03%
2019/06/12	4	151.00	17	151.24	151.50	-13	6,386	-0.20%
2019/06/11	15	151.33	13	151.69	151.00	2	6,477	0.03%
2019/06/10	9	150.94	30	150.90	151.50	-21	6,602	-0.32%
2019/06/06	13	147.38	26	148.21	148.00	-13	6,907	-0.19%
2019/06/05	102	150.15	79	146.99	146.00	23	6,915	0.33%	大買/
2019/06/04	58	150.15	54	149.98	149.50	4	6,928	0.06%
2019/06/03	28	146.14	62	146.65	148.00	-34	6,907	-0.49%
2019/05/31	21	142.19	20	142.53	142.50	1	6,862	0.01%
2019/05/30	17	142.24	23	142.33	142.50	-6	6,859	-0.09%
2019/05/29	21	138.29	19	139.05	138.50	2	7,035	0.03%
2019/05/28	11	139.73	10	139.35	138.00	1	7,099	0.01%
2019/05/27	11	139.64	9	140.11	140.00	2	6,841	0.03%
2019/05/24	17	138.65	32	139.70	140.00	-15	6,832	-0.22%
2019/05/23	38	137.34	120	136.69	136.50	-82	6,779	-1.21%	大賣/
2019/05/22	31.2	141.21	18	141.03	140.50	13.2	6,709	0.20%
2019/05/21	7	143.29	2	144.50	143.00	5	6,750	0.07%
2019/05/20	11	143.27	25	143.38	145.00	-14	6,728	-0.21%
2019/05/17	25	143.92	26	143.92	142.50	-1	6,712	-0.01%
2019/05/16	21	146.60	9	146.72	144.00	12	6,741	0.18%
2019/05/15	56	148.41	21	149.00	147.50	35	6,796	0.51%
2019/05/14	15	147.93	14	149.50	149.00	1	6,880	0.01%
2019/05/13	1	149.50	11.2	149.91	150.00	-10.2	6,851	-0.15%
2019/05/10	50	150.15	27	150.09	150.50	23	6,939	0.33%
2019/05/09	129	151.60	20	151.25	151.00	109	6,955	1.57%	大買/鉅額交易
2019/05/08	16	154.56	26.2	155.03	155.50	-10.2	6,990	-0.15%
2019/05/07	18	155.39	16	155.84	155.50	2	6,969	0.03%
2019/05/06	91	154.51	19	154.00	153.50	72	7,030	1.02%
2019/05/03	12	158.96	17	160.44	160.50	-5	7,026	-0.07%
2019/05/02	39	158.94	11	159.50	159.50	28	7,058	0.40%
2019/04/30	2	161.25	0.4	162.00	162.50	1.6	7,030	0.02%
2019/04/29	2	162.00	13	162.00	162.00	-11	7,102	-0.15%
2019/04/26	4	160.50	5.7	160.74	161.00	-1.7	7,221	-0.02%
2019/04/25	8	159.63	18.1	161.14	162.50	-10.1	7,395	-0.14%
2019/04/24	18	159.33	13	160.35	160.00	5	7,468	0.07%
2019/04/23	1	159.50	4	159.88	160.50	-3	7,710	-0.04%
2019/04/22	3	160.00	2.1	160.24	160.00	0.9	7,772	0.01%
2019/04/19	19.1	159.55	6	159.17	159.00	13.1	7,897	0.17%
2019/04/18	12	161.38	13	161.31	161.00	-1	8,008	-0.01%
2019/04/17	3	162.33	5	162.00	162.00	-2	8,229	-0.02%
2019/04/16	7	161.64	13.1	161.81	162.00	-6.1	8,448	-0.07%
2019/04/15	20	162.45	7	162.86	162.00	13	8,716	0.15%
2019/04/12	20	164.18	13.1	163.73	163.00	6.9	8,829	0.08%
2019/04/11	24	165.46	24	164.69	165.50	0	8,791	0.00%
2019/04/10	7	165.07	20.2	165.74	166.00	-13.2	8,729	-0.15%
2019/04/09	7	162.86	5.1	163.39	164.00	1.9	8,641	0.02%
2019/04/08	11	163.95	53	164.15	165.00	-42	8,634	-0.49%
2019/04/03	9	159.22	52	159.44	160.00	-43	8,495	-0.51%
2019/04/02	9	157.28	62	157.21	157.50	-53	8,453	-0.63%
2019/04/01	27	156.76	11	157.18	156.00	16	8,408	0.19%
2019/03/29	360	158.13	32	157.97	159.00	328	8,306	3.95%	大買/鉅額交易
2019/03/28	35	160.17	36	160.74	161.50	-1	8,347	-0.01%
2019/03/27	20	161.90	31	162.11	162.50	-11	8,437	-0.13%
2019/03/26	25	160.56	76.1	160.53	162.00	-51.1	8,422	-0.61%
2019/03/25	28	156.36	13.1	156.92	156.00	14.9	8,371	0.18%
2019/03/22	11	160.77	40	160.90	161.50	-29	8,319	-0.35%
2019/03/21	22	159.77	106	159.76	160.50	-84	8,304	-1.01%	大賣/
2019/03/20	28	154.98	33	155.35	155.50	-5	8,223	-0.06%
2019/03/19	8	152.75	51	153.44	154.50	-43	8,133	-0.53%
2019/03/18	10	150.80	25	151.06	151.50	-15	8,092	-0.19%
2019/03/15	37.2	148.96	29	149.47	149.00	8.2	8,039	0.10%
2019/03/14	7	148.86	48	149.29	150.00	-41	7,943	-0.52%
2019/03/13	73	147.54	110.2	147.81	148.00	-37.2	7,944	-0.47%	大賣/
2019/03/12	162	145.90	41	144.63	144.00	121	7,799	1.55%	大買/鉅額交易
2019/03/11	12	152.08	33	152.59	152.00	-21	7,540	-0.28%
2019/03/08	27.3	150.96	17.2	151.03	150.50	10.1	7,599	0.13%
2019/03/07	12	153.33	5	153.40	153.50	7	7,733	0.09%
2019/03/06	16	152.66	18	153.67	154.50	-2	7,897	-0.03%
2019/03/05	39	153.59	4	152.88	153.50	35	7,930	0.44%
2019/03/04	22	157.84	42	158.11	157.00	-20	7,920	-0.25%
2019/02/27	6.1	154.06	10	154.00	153.50	-3.9	7,718	-0.05%
2019/02/26	12	152.71	10	153.50	152.50	2	7,707	0.03%
2019/02/25	10	154.00	4	155.50	154.00	6	7,714	0.08%
2019/02/22	8.1	153.63	8	154.25	154.00	0.1	7,763	0.00%
2019/02/21	13	154.35	12	154.83	155.00	1	7,759	0.01%
2019/02/20	12	154.79	31	155.24	154.50	-19	7,734	-0.25%
2019/02/19	14	152.36	37	152.34	152.50	-23	7,654	-0.30%
2019/02/18	12	154.29	3	154.66	154.00	9	7,663	0.12%
2019/02/15	16.1	154.66	22	155.30	155.00	-5.9	7,685	-0.08%
2019/02/14	23	154.74	32	154.84	154.50	-9	7,670	-0.12%
2019/02/13	14	153.75	32	154.36	153.50	-18	7,584	-0.24%
2019/02/12	2	153.00	13	152.96	153.00	-11	7,515	-0.15%
2019/02/11	4	150.88	9.3	152.18	151.50	-5.3	7,536	-0.07%
2019/01/30	7	150.07	24	150.96	151.00	-17	7,521	-0.23%
2019/01/29	45	148.28	45	148.29	149.00	0	7,570	0.00%
2019/01/28	23	152.70	22	153.05	152.00	1	7,533	0.01%
2019/01/25	21.1	153.98	41.3	154.51	154.00	-20.2	7,685	-0.26%
2019/01/24	5	152.20	72.6	152.32	152.50	-67.6	7,789	-0.87%
2019/01/23	33	149.64	36	149.60	149.50	-3	8,076	-0.04%
2019/01/22	6	151.08	56.2	151.52	151.50	-50.2	8,212	-0.61%
2019/01/21	24	151.02	66	151.83	152.00	-42	8,306	-0.51%
2019/01/18	61	149.07	40	149.63	150.50	21	8,328	0.25%
2019/01/17	64	150.30	50	150.70	150.00	14	8,329	0.17%
2019/01/16	26	149.40	36	149.39	149.50	-10	8,293	-0.12%
2019/01/15	68	148.23	150.8	148.43	150.00	-82.8	8,237	-1.01%	大賣/
2019/01/14	9	141.89	13	141.62	142.00	-4	8,030	-0.05%
2019/01/11	37.4	142.43	80	142.80	142.00	-42.6	8,003	-0.53%
2019/01/10	11.1	143.37	35	144.54	145.00	-23.9	7,900	-0.30%
2019/01/09	54	143.67	160	143.73	144.50	-106	7,862	-1.35%	大賣/鉅額交易
2019/01/08	42	140.14	84.7	140.47	140.50	-42.7	7,698	-0.55%
2019/01/07	65	136.73	241.2	135.78	138.00	-176.2	7,555	-2.33%	大賣/鉅額交易
2019/01/04	69	130.89	84.5	131.27	131.00	-15.5	7,460	-0.21%
2019/01/03	4.2	127.24	29	129.38	130.00	-24.8	7,520	-0.33%
2019/01/02	21	127.57	10	128.35	127.00	11	7,561	0.15%
2018/12/28	8	128.56	11	129.00	129.50	-3	7,724	-0.04%
2018/12/27	13	126.85	27	127.87	127.50	-14	7,887	-0.18%
2018/12/26	15	126.57	35	126.29	126.00	-20	7,971	-0.25%
2018/12/25	18	126.42	19	127.05	127.00	-1	8,121	-0.01%
2018/12/24	13.1	127.73	4	128.13	128.00	9.1	8,272	0.11%
2018/12/22	8.1	127.64	25	128.04	128.50	-16.9	8,506	-0.20%
2018/12/21	139	129.40	12.4	128.89	128.00	126.6	9,013	1.41%	大買/鉅額交易
2018/12/20	46.2	132.37	75	132.99	133.00	-28.8	9,149	-0.31%
2018/12/19	25	132.26	79	132.00	132.50	-54	9,063	-0.60%
2018/12/18	11	131.27	76	131.20	132.00	-65	9,055	-0.72%
2018/12/17	15.2	130.96	16	131.31	131.00	-0.8	9,118	-0.01%
2018/12/14	28	130.30	29	130.91	131.50	-1	9,179	-0.01%
2018/12/13	18	130.89	80	130.80	131.00	-62	9,134	-0.68%
2018/12/12	21	128.55	15	129.23	128.50	6	9,064	0.07%
2018/12/11	38	127.25	42	128.20	128.00	-4	9,172	-0.04%
2018/12/10	11	126.59	24.3	126.79	126.50	-13.3	9,250	-0.14%
2018/12/07	6	127.08	6	127.33	127.50	0	9,297	0.00%
2018/12/06	34	126.76	17	127.15	127.50	17	9,369	0.18%
2018/12/05	34	128.82	68	128.93	129.00	-34	9,360	-0.36%
2018/12/04	17	128.21	32	129.64	130.00	-15	9,435	-0.16%
2018/12/03	68	129.56	31	129.94	130.00	37	9,468	0.39%
2018/11/30	34	128.01	51	129.21	130.00	-17	9,397	-0.18%
2018/11/29	48.1	129.21	166.4	130.37	128.50	-118.3	9,248	-1.28%	大賣/鉅額交易
2018/11/28	13	127.77	49.4	127.88	128.00	-36.4	9,158	-0.40%
2018/11/27	31	126.18	105	125.38	126.50	-74	9,194	-0.80%	大賣/
2018/11/26	36	122.15	30	122.33	122.00	6	9,369	0.06%
2018/11/23	83	119.52	53	119.51	120.00	30	9,678	0.31%
2018/11/22	124.6	122.80	67	121.77	121.00	57.6	10,201	0.56%	大買/
2018/11/21	46	124.55	32	125.27	125.50	14	10,420	0.13%
2018/11/20	88	125.86	48	125.45	125.50	40	10,316	0.39%
2018/11/19	56	126.75	5	127.40	127.50	51	10,278	0.50%
2018/11/16	17	127.26	33	127.98	128.50	-16	10,284	-0.16%
2018/11/15	58	127.42	29	128.71	127.50	29	10,238	0.28%
2018/11/14	2	129.50	10.5	129.52	130.00	-8.5	10,159	-0.08%
2018/11/13	164	126.28	124	127.50	129.00	40	10,116	0.40%	大買/大賣/
2018/11/12	18	127.86	35.8	129.10	128.50	-17.8	10,074	-0.18%
2018/11/09	64	127.80	24	128.42	128.00	40	10,063	0.40%
2018/11/08	50	130.28	67	130.49	130.00	-17	10,040	-0.17%
2018/11/07	33	129.29	103.1	129.16	130.00	-70.1	10,001	-0.70%	大賣/
2018/11/06	73.8	127.07	67	127.28	127.50	6.8	9,993	0.07%
2018/11/05	54	128.47	66	129.45	129.00	-12	9,888	-0.12%
2018/11/02	65.2	128.57	63.1	129.05	129.00	2.1	9,831	0.02%
2018/11/01	50	130.52	59	130.89	130.00	-9	9,705	-0.09%
2018/10/31	87	129.00	246	129.39	130.00	-159	9,490	-1.68%	大賣/鉅額交易
2018/10/30	62	123.25	531	123.04	125.00	-469	9,097	-5.16%	大賣/鉅額交易
2018/10/29	117	120.03	86	119.87	119.50	31	8,878	0.35%	大買/
2018/10/26	246.1	121.36	130	121.90	121.50	116.1	8,811	1.32%	大買/大賣/鉅額交易
2018/10/25	77	121.28	109	121.81	121.50	-32	8,785	-0.36%	大賣/
2018/10/24	108	120.60	116	121.63	123.00	-8	8,712	-0.09%	大買/大賣/
2018/10/23	115	121.05	57	120.92	120.00	58	8,660	0.67%	大買/
2018/10/22	63.1	120.33	106.5	120.83	122.50	-43.4	8,704	-0.50%	大賣/
2018/10/19	53	118.65	49	119.37	118.50	4	8,672	0.05%
2018/10/18	17	118.21	264	118.44	119.50	-247	8,657	-2.85%	大賣/鉅額交易
2018/10/17	104	119.75	71	118.20	117.00	33	8,641	0.38%	大買/
2018/10/16	12	118.17	24	118.63	119.00	-12	8,558	-0.14%
2018/10/15	155	117.85	49	117.76	117.00	106	8,498	1.25%	大買/鉅額交易
2018/10/12	64	117.69	106	117.54	118.50	-42	8,417	-0.50%	大賣/
2018/10/11	132	110.88	117.4	111.18	111.50	14.6	8,264	0.18%	大買/大賣/
2018/10/09	82	117.23	124	117.29	117.50	-42	8,067	-0.52%	大賣/
2018/10/08	345	116.52	67.6	115.73	114.50	277.4	8,002	3.47%	大買/鉅額交易
2018/10/05	125.2	119.24	78	118.47	118.50	47.2	7,868	0.60%	大買/
2018/10/04	93	123.84	87.9	124.47	123.50	5.2	7,750	0.07%
2018/10/03	134	125.37	98	125.57	125.00	36	7,668	0.47%	大買/
2018/10/02	120	127.26	119	128.22	128.00	1	7,578	0.01%	大買/大賣/
2018/10/01	178	130.67	172	129.96	129.50	6	7,478	0.08%	大買/大賣/
2018/09/28	167.3	129.73	180.6	130.45	131.00	-13.3	7,307	-0.18%	大買/大賣/
2018/09/27	220.2	125.45	177	125.30	125.50	43.2	6,958	0.62%	大買/大賣/
2018/09/26	47	119.64	46	120.48	119.50	1	6,730	0.01%
2018/09/25	58	119.87	61	120.59	120.00	-3	6,701	-0.05%
2018/09/21	35.4	120.09	22	121.00	119.00	13.4	6,672	0.20%
2018/09/20	39.5	119.36	64	120.59	120.00	-24.5	6,626	-0.37%
2018/09/19	23	119.26	18	120.17	119.50	5	6,571	0.08%
2018/09/18	82	119.38	74	119.81	120.00	8	6,572	0.12%
2018/09/17	42	118.96	122	119.53	120.00	-80	6,529	-1.23%	大賣/
2018/09/14	41	116.40	26	117.13	116.50	15	6,406	0.23%
2018/09/13	36	116.24	33.2	116.87	116.00	2.9	6,389	0.04%
2018/09/12	43	116.88	36.4	116.86	116.50	6.6	6,347	0.10%
2018/09/11	82	118.76	76	119.51	118.50	6	6,300	0.10%
2018/09/10	86	118.58	59	119.01	119.50	27	6,288	0.43%
2018/09/07	26.3	119.64	61.4	120.41	120.50	-35.1	6,297	-0.56%
2018/09/06	18.2	120.51	15	121.17	121.50	3.2	6,211	0.05%
2018/09/05	43.1	123.03	18.3	122.44	122.00	24.8	6,193	0.40%
2018/09/04	40.6	123.68	85	124.08	124.00	-44.4	6,157	-0.72%
2018/09/03	71	121.13	55.6	121.66	121.50	15.5	6,137	0.25%
2018/08/31	100.1	122.62	156.3	122.49	123.00	-56.2	6,083	-0.92%	大賣/
2018/08/30	188.5	121.79	238.1	121.95	121.00	-49.6	5,859	-0.85%	大買/大賣/
2018/08/29	200.2	118.15	256.3	117.03	118.50	-56.1	5,525	-1.01%	大買/大賣/
2018/08/28	59.1	110.78	127.1	109.83	112.00	-68	4,938	-1.38%	大賣/
2018/08/27	7	104.79	27	105.28	105.50	-20	4,668	-0.43%
2018/08/24	48	104.74	20	105.73	104.50	28	4,706	0.60%
2018/08/23	29	106.09	34	106.53	106.50	-5	4,798	-0.10%
2018/08/22	16	105.34	15	105.87	106.00	1	4,803	0.02%
2018/08/21	2	105.25	17	105.41	105.50	-15	4,773	-0.31%
2018/08/20	14	105.32	22	105.43	105.00	-8	4,785	-0.17%
2018/08/17	13.2	104.92	28	104.77	105.00	-14.9	4,808	-0.31%
2018/08/16	51.2	103.78	35	103.66	103.00	16.2	4,784	0.34%
2018/08/15	9.2	105.67	18	106.19	105.50	-8.8	4,796	-0.18%
2018/08/14	19.2	106.14	6	106.42	106.50	13.2	4,780	0.28%
2018/08/13	29.5	105.41	11	105.68	105.00	18.5	4,806	0.39%
2018/08/10	15	106.93	29	107.00	106.00	-14	4,780	-0.29%
2018/08/09	18	108.25	23	108.61	108.00	-5	4,758	-0.11%
2018/08/08	41.1	108.83	43	108.74	109.50	-1.9	4,738	-0.04%
2018/08/07	15	107.43	12	107.71	108.00	3	4,754	0.06%
2018/08/06	11	107.59	23	107.91	107.00	-12	4,773	-0.25%
2018/08/03	24	107.92	28.6	107.90	108.00	-4.6	4,818	-0.09%
2018/08/02	30.2	107.05	192	107.45	106.50	-161.8	4,838	-3.34%	大賣/鉅額交易
2018/08/01	13	106.69	35	107.21	107.50	-22	4,820	-0.46%
2018/07/31	15	104.87	26	105.81	106.50	-11	4,848	-0.23%
2018/07/30	107	105.33	12	106.92	104.50	95	4,968	1.91%	大買/
2018/07/27	18	107.69	31.2	106.63	108.00	-13.2	4,951	-0.27%
2018/07/26	11	104.82	10.2	105.22	104.50	0.8	5,047	0.02%
2018/07/25	4.1	104.12	2	104.25	103.50	2.1	5,140	0.04%
2018/07/24	4	104.00	40	104.50	104.50	-36	5,268	-0.68%
2018/07/23	1	104.50	5.2	104.21	104.00	-4.2	5,378	-0.08%
2018/07/20	4	103.75	16	103.56	103.50	-12	5,499	-0.22%
2018/07/19	22	103.36	0	0.00	103.00	22	5,549	0.40%
2018/07/18	15	104.77	54.2	104.35	105.00	-39.2	5,671	-0.69%
2018/07/17	27	102.59	3	102.83	102.00	24	5,749	0.42%
2018/07/16	4	104.38	6.2	104.84	104.00	-2.2	5,822	-0.04%
2018/07/13	186	104.87	49.4	104.27	105.00	136.7	5,909	2.31%	大買/鉅額交易
2018/07/12	11	101.41	13.1	101.92	101.50	-2.1	5,945	-0.04%
2018/07/11	3	101.67	11	102.50	102.50	-8	5,949	-0.13%
2018/07/10	9	102.17	167	102.50	102.50	-158	5,980	-2.64%	大賣/鉅額交易
2018/07/09	17	102.68	40	102.14	102.00	-23	6,078	-0.38%
2018/07/06	67	99.17	28	99.62	99.20	39	6,187	0.63%
2018/07/05	123.3	99.28	63	98.88	98.90	60.3	6,144	0.98%	大買/
2018/07/04	190.3	101.58	7	101.57	101.50	183.3	6,001	3.05%	大買/鉅額交易
2018/07/03	23.1	104.26	16.2	104.35	104.00	6.9	5,982	0.11%
2018/07/02	25	105.04	31	105.63	104.50	-6	5,999	-0.10%
2018/06/29	37	107.91	30	108.83	109.50	7	5,980	0.12%
2018/06/28	39.7	107.11	11	107.27	107.00	28.7	5,902	0.49%
2018/06/27	45.2	107.87	17	107.68	107.50	28.2	5,882	0.48%
2018/06/26	45.1	109.00	87	108.90	108.00	-42	5,854	-0.72%
2018/06/25	47	110.15	11	110.18	110.00	36	5,815	0.62%
2018/06/22	60.1	110.19	5	110.50	110.50	55.1	5,854	0.94%
2018/06/21	24.1	110.90	16	111.03	110.50	8.1	5,847	0.14%
2018/06/20	23.1	110.92	14	110.93	111.00	9.1	5,962	0.15%
2018/06/19	49.1	110.59	8	110.63	110.50	41.1	6,028	0.68%
2018/06/15	29	113.19	6	112.58	113.50	23	6,015	0.38%
2018/06/14	34.1	114.85	28	115.43	114.00	6.1	6,025	0.10%
2018/06/13	7	117.07	19	117.00	117.00	-12	6,070	-0.20%
2018/06/12	14	115.79	152.2	116.01	115.00	-138.2	6,134	-2.25%	大賣/鉅額交易
2018/06/11	22.4	116.69	87.2	116.74	116.50	-64.7	6,112	-1.06%
2018/06/08	4.1	113.02	7.3	113.38	113.50	-3.2	6,015	-0.05%
2018/06/07	28.5	113.11	19.2	113.84	113.50	9.3	5,962	0.16%
2018/06/06	27	113.00	34.3	113.31	113.00	-7.3	6,038	-0.12%
2018/06/05	47.6	112.50	2	113.00	112.00	45.6	6,142	0.74%
2018/06/04	156	113.95	115	113.53	114.50	41	6,145	0.67%	大買/大賣/
2018/06/01	5	113.80	44	113.77	114.50	-39	6,148	-0.63%
2018/05/31	16	111.88	7	111.36	111.00	9	6,123	0.15%
2018/05/30	22.1	112.16	14	112.32	112.00	8.1	6,035	0.13%
2018/05/29	8	113.63	8	114.31	114.50	0	6,049	0.00%
2018/05/28	32	113.95	22	114.00	113.50	10	6,090	0.16%
2018/05/25	12	114.75	24	114.50	115.00	-12	6,139	-0.20%
2018/05/24	42.1	112.51	14	112.68	112.50	28.1	6,122	0.46%
2018/05/23	58	112.98	54	113.02	112.50	4	6,122	0.07%
2018/05/22	15.2	115.59	9	115.39	114.50	6.2	6,103	0.10%
2018/05/21	31	117.34	51.4	116.40	117.50	-20.4	6,146	-0.33%
2018/05/18	17	113.91	23	114.30	114.00	-6	6,069	-0.10%
2018/05/17	19	114.39	1	114.50	113.50	18	6,104	0.29%
2018/05/16	51	115.00	12	115.46	115.50	39	6,090	0.64%
2018/05/15	138	115.63	67	115.84	115.00	71	6,121	1.16%	大買/
2018/05/14	10	115.20	135.1	115.86	115.50	-125.1	6,168	-2.03%	大賣/鉅額交易
2018/05/11	39	114.03	30	114.38	114.00	9	6,146	0.15%
2018/05/10	24.7	114.91	46.3	114.95	115.00	-21.5	6,092	-0.35%
2018/05/09	52	113.22	47	113.88	113.00	5	6,041	0.08%
2018/05/08	75	114.85	72.2	114.65	114.50	2.9	6,026	0.05%
2018/05/07	39.1	111.80	117.2	111.44	112.00	-78	5,916	-1.32%	大賣/
2018/05/04	59	104.21	153	105.19	107.00	-94	5,781	-1.63%	大賣/
2018/05/03	103.3	105.31	63	105.61	104.00	40.2	5,706	0.71%	大買/
2018/05/02	45	108.44	30	108.90	108.00	15	5,589	0.27%
2018/04/30	120.3	107.80	181.8	107.95	108.00	-61.5	5,522	-1.11%	大買/大賣/
2018/04/27	45.1	110.27	46	110.59	110.00	-0.9	5,526	-0.02%
2018/04/26	57.3	110.33	85.5	112.16	110.00	-28.1	5,608	-0.50%
2018/04/25	26.5	111.65	34	111.93	111.50	-7.6	5,573	-0.14%
2018/04/24	86.3	110.17	58	110.86	111.50	28.3	5,640	0.50%
2018/04/23	128.5	115.27	36	115.04	114.50	92.5	5,572	1.66%	大買/
2018/04/20	45	118.66	42	118.46	119.00	3	5,540	0.05%
2018/04/19	41.2	119.51	36.1	120.55	120.00	5.1	5,458	0.09%
2018/04/18	159.3	118.92	35	118.59	120.00	124.3	5,417	2.29%	大買/鉅額交易
2018/04/17	104.1	119.99	44.4	120.34	120.00	59.7	5,419	1.10%	大買/
2018/04/16	41.2	121.35	40	121.56	121.50	1.2	5,386	0.02%
2018/04/13	151.5	120.89	50	121.35	120.50	101.5	5,338	1.90%	大買/鉅額交易
2018/04/12	169.5	124.00	27	123.15	123.50	142.5	5,212	2.73%	大買/鉅額交易
2018/04/11	108	127.82	5	127.50	126.50	103	5,060	2.04%	大買/鉅額交易
2018/04/10	5	127.70	13	127.65	127.50	-8	5,064	-0.16%
2018/04/09	19	127.34	15	127.47	127.50	4	5,109	0.08%
2018/04/03	69	128.19	14	128.00	128.00	55	5,119	1.07%
2018/04/02	31	129.65	13	130.92	130.00	18	5,126	0.35%
2018/03/31	2	131.00	9	131.11	130.50	-7	5,146	-0.14%
2018/03/30	4	130.13	7.5	130.67	130.00	-3.5	5,152	-0.07%
2018/03/29	9	128.67	8	129.69	130.00	1	5,147	0.02%
2018/03/28	32.1	129.05	16	128.94	128.50	16	5,137	0.31%
2018/03/27	27	129.85	115.1	130.71	131.50	-88.1	5,139	-1.71%	大賣/
2018/03/26	79.2	126.51	42	126.49	127.00	37.2	5,070	0.73%
2018/03/23	88.2	127.57	34	128.01	128.00	54.2	4,954	1.09%
2018/03/22	141.1	130.92	15	130.60	130.00	126.1	4,823	2.61%	大買/鉅額交易
2018/03/21	40	132.76	7	133.07	132.50	33	4,751	0.69%
2018/03/20	83.9	132.49	20	132.03	132.00	63.9	4,792	1.33%
2018/03/19	57.2	134.81	18	135.00	134.50	39.2	4,704	0.83%
2018/03/16	19	136.00	18	136.28	136.00	1	4,649	0.02%
2018/03/15	16	136.06	16	136.63	136.50	0	4,569	0.00%
2018/03/14	7	136.50	5	136.50	136.50	2	4,574	0.04%
2018/03/13	29.1	136.23	30	136.65	137.00	-0.9	4,595	-0.02%
2018/03/12	124	135.77	21	135.83	135.50	103	4,581	2.25%	大買/鉅額交易
2018/03/09	138	135.24	20	135.35	135.50	118	4,492	2.63%	大買/鉅額交易
2018/03/08	25	136.76	14	137.11	137.00	11	4,425	0.25%
2018/03/07	48.1	137.23	14	138.46	137.00	34.1	4,389	0.78%
2018/03/06	18	139.22	16.6	139.70	140.00	1.4	4,380	0.03%
2018/03/05	6	138.92	16.4	139.90	138.50	-10.4	4,454	-0.23%
2018/03/02	26.3	137.45	19	138.16	138.00	7.3	4,494	0.16%
2018/03/01	3	137.83	26	139.63	139.50	-23	4,601	-0.50%
2018/02/27	9.2	139.66	28	140.25	139.00	-18.8	4,674	-0.40%
2018/02/26	14	139.18	22	139.82	139.50	-8	4,733	-0.17%
2018/02/23	21	137.29	68	137.99	138.00	-47	4,763	-0.99%
2018/02/22	17	136.91	20	137.33	137.50	-3	4,908	-0.06%
2018/02/21	29	136.41	15	137.23	137.50	14	4,918	0.28%
2018/02/12	8.2	135.26	7.2	136.00	135.00	1	4,873	0.02%
2018/02/09	45.2	133.03	30	133.47	134.50	15.2	4,935	0.31%
2018/02/08	10	137.10	32	137.73	137.00	-22	4,890	-0.45%
2018/02/07	123.1	137.76	110.1	137.78	137.00	13	4,959	0.26%	大買/大賣/
2018/02/06	132.1	137.46	30	137.97	138.50	102.1	4,932	2.07%	大買/鉅額交易
2018/02/05	15	143.97	4	144.88	145.00	11	4,842	0.23%
2018/02/02	18	145.86	12	146.79	147.00	6	4,851	0.12%
2018/02/01	4	147.38	7	147.86	147.00	-3	4,923	-0.06%
2018/01/31	12	145.92	26	147.23	147.00	-14	5,023	-0.28%
2018/01/30	5	145.60	7	146.57	146.00	-2	5,010	-0.04%
2018/01/29	31.1	146.76	41.5	146.62	146.50	-10.5	5,007	-0.21%
2018/01/26	12	146.92	45	147.50	147.50	-33	4,981	-0.66%
2018/01/25	27.2	148.03	37	149.30	147.50	-9.8	5,045	-0.19%
2018/01/24	9.2	147.13	34.2	147.81	148.00	-25	5,101	-0.49%
2018/01/23	68	148.68	49.1	148.92	147.50	18.9	5,113	0.37%
2018/01/22	28.6	146.12	99.6	147.53	149.00	-71	4,988	-1.42%
2018/01/19	19.1	143.87	96	144.19	144.50	-76.9	4,846	-1.59%
2018/01/18	24.2	141.52	118	141.87	143.00	-93.9	4,788	-1.96%	大賣/
2018/01/17	39	139.18	38.1	139.68	139.00	0.9	4,719	0.02%
2018/01/16	5	138.60	47	138.63	140.00	-42	4,687	-0.90%
2018/01/15	25	136.84	7	137.14	137.00	18	4,663	0.39%
2018/01/12	45	136.24	5.7	136.39	136.50	39.3	4,699	0.84%
2018/01/11	58	136.57	3.8	136.71	136.50	54.2	4,674	1.16%
2018/01/10	47	138.83	19.8	140.41	138.50	27.2	4,667	0.58%
2018/01/09	34	139.31	11	140.09	140.00	23	4,728	0.49%
2018/01/08	25	139.78	31	140.60	140.50	-6	4,941	-0.12%
2018/01/05	13	139.27	28	140.05	140.50	-15	5,034	-0.30%
2018/01/04	13	138.88	19	139.18	139.00	-6	5,129	-0.12%
2018/01/03	76	139.14	26	138.94	139.00	50	5,157	0.97%
2018/01/02	31.2	141.60	42	142.27	141.00	-10.8	5,128	-0.21%