台積電 (2330)-華南永昌-中正券商分點個股進出

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
1045
漲跌
▼20
漲幅
-1.88%
成交量
25,236張
產業
上市半導體類股
9988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

台積電 (2330)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/12/11	33.8	1049.46	12.1	1047.11	1045.00	21.7	37,479	0.06%
2024/12/10	58.3	1065.00	55.7	1068.87	1065.00	2.6	37,358	0.01%
2024/12/09	46.2	1065.13	51.6	1070.19	1075.00	-5.4	37,441	-0.01%
2024/12/06	176.3	1069.74	199	1069.25	1065.00	-22.7	37,668	-0.06%	大買/大賣/
2024/12/05	289.6	1072.92	317.3	1077.24	1075.00	-27.7	37,563	-0.07%	大買/大賣/
2024/12/04	246.3	1062.85	318.8	1066.62	1070.00	-72.5	37,548	-0.19%	大買/大賣/
2024/12/03	337.1	1058.09	357	1061.28	1055.00	-19.9	38,315	-0.05%	大買/大賣/
2024/12/02	11	1022.29	39.8	1026.08	1035.00	-28.8	37,918	-0.08%
2024/11/29	374.2	1003.17	361	1004.98	996.00	13.2	37,709	0.04%	大買/大賣/
2024/11/28	200.7	1001.62	190.8	1003.92	1005.00	9.9	38,106	0.03%	大買/大賣/
2024/11/27	142.8	1006.39	122.1	1009.26	1000.00	20.6	38,269	0.05%	大買/大賣/
2024/11/26	239.3	1012.07	206.1	1016.34	1010.00	33.3	38,268	0.09%	大買/大賣/
2024/11/25	194.6	1042.30	213.3	1043.46	1030.00	-18.7	38,127	-0.05%	大買/大賣/
2024/11/22	131.2	1039.50	148.4	1039.97	1040.00	-17.2	37,719	-0.05%	大買/大賣/
2024/11/21	204	1018.79	183	1020.82	1010.00	21	37,759	0.06%	大買/大賣/
2024/11/20	54.5	1042.38	49.1	1045.58	1025.00	5.3	37,476	0.01%
2024/11/19	185.4	1033.70	179.4	1035.13	1040.00	6.1	37,375	0.02%	大買/大賣/
2024/11/18	212.6	1026.01	195	1028.46	1025.00	17.6	37,370	0.05%	大買/大賣/
2024/11/15	249	1036.74	260.8	1041.76	1035.00	-11.8	37,195	-0.03%	大買/大賣/
2024/11/14	327	1028.13	332.6	1033.10	1035.00	-5.6	37,350	-0.01%	大買/大賣/
2024/11/13	299.7	1042.53	318.5	1046.49	1035.00	-18.7	36,930	-0.05%	大買/大賣/
2024/11/12	272.2	1053.49	273.2	1057.80	1050.00	-1	36,842	0.00%	大買/大賣/
2024/11/11	200.1	1079.32	199.8	1082.51	1085.00	0.4	36,421	0.00%	大買/大賣/
2024/11/08	97.2	1085.05	118.3	1088.46	1090.00	-21.1	36,481	-0.06%	大賣/
2024/11/07	158	1063.51	140.7	1066.12	1065.00	17.4	36,690	0.05%	大買/大賣/
2024/11/06	200.6	1058.03	189.6	1058.36	1060.00	11	36,593	0.03%	大買/大賣/
2024/11/05	115.2	1036.44	108.6	1038.23	1050.00	6.6	36,656	0.02%	大買/大賣/
2024/11/04	120.9	1032.14	127.6	1035.18	1040.00	-6.7	37,830	-0.02%	大買/大賣/
2024/11/01	163.2	1012.40	155.1	1014.42	1025.00	8.1	39,778	0.02%	大買/大賣/
2024/10/30	166.7	1043.09	166.1	1046.38	1030.00	0.6	40,135	0.00%	大買/大賣/
2024/10/29	196.8	1029.98	192.2	1032.79	1040.00	4.6	40,287	0.01%	大買/大賣/
2024/10/28	72.5	1065.15	65.3	1070.53	1050.00	7.2	40,195	0.02%
2024/10/25	94	1061.70	90.2	1065.12	1065.00	3.8	40,223	0.01%
2024/10/24	289.8	1061.43	310.1	1065.71	1060.00	-20.2	40,536	-0.05%	大買/大賣/
2024/10/23	179.2	1061.27	174	1063.91	1060.00	5.2	41,265	0.01%	大買/大賣/
2024/10/22	140	1064.95	128.2	1069.92	1075.00	11.8	41,527	0.03%	大買/大賣/
2024/10/21	111.6	1082.60	114.8	1085.55	1085.00	-3.2	42,222	-0.01%	大買/大賣/
2024/10/18	185.1	1087.53	240.5	1089.23	1085.00	-55.4	43,152	-0.13%	大買/大賣/
2024/10/17	173.2	1041.80	135	1046.48	1035.00	38.2	43,102	0.09%	大買/大賣/
2024/10/16	110	1042.25	83.4	1045.44	1045.00	26.6	43,099	0.06%	大買/
2024/10/15	36.5	1064.50	89.1	1066.56	1070.00	-52.6	42,757	-0.12%
2024/10/14	188.6	1045.61	239.4	1045.77	1045.00	-50.8	42,683	-0.12%	大買/大賣/
2024/10/11	20.2	1036.51	31.5	1041.65	1045.00	-11.3	43,218	-0.03%
2024/10/09	188.1	1026.12	230	1028.23	1020.00	-41.9	43,195	-0.10%	大買/大賣/
2024/10/08	131.2	1001.14	135.1	1004.97	1010.00	-3.9	43,182	-0.01%	大買/大賣/
2024/10/07	13.4	997.51	43.7	998.34	1005.00	-30.3	43,441	-0.07%
2024/10/04	10.6	973.64	7.1	978.44	977.00	3.6	43,449	0.01%
2024/10/01	7.8	972.63	5.3	972.38	972.00	2.5	43,099	0.01%
2024/09/30	77.2	973.67	6.5	984.26	957.00	70.8	43,350	0.16%
2024/09/27	10.9	1006.15	101.1	1006.73	1000.00	-90.2	42,726	-0.21%	大賣/
2024/09/26	54.4	1009.63	74.9	1012.48	1015.00	-20.4	42,554	-0.05%
2024/09/25	3.3	998.98	77.3	999.47	1005.00	-74	42,252	-0.18%
2024/09/24	16.2	978.45	32.1	974.81	987.00	-15.9	42,250	-0.04%
2024/09/23	2.1	974.78	8.2	975.67	977.00	-6.1	42,467	-0.01%
2024/09/20	4.4	972.96	46.1	975.10	973.00	-41.7	42,975	-0.10%
2024/09/19	5	947.59	14.3	950.48	960.00	-9.3	42,929	-0.02%
2024/09/18	8.2	937.33	79	941.35	941.00	-70.9	43,489	-0.16%
2024/09/16	1.4	944.64	86.3	945.45	947.00	-84.9	44,488	-0.19%
2024/09/13	1.1	944.97	89	943.76	947.00	-87.8	45,065	-0.19%
2024/09/12	26.1	932.21	82.7	936.87	940.00	-56.6	45,846	-0.12%
2024/09/11	3.7	902.48	16	905.06	901.00	-12.3	45,819	-0.03%
2024/09/10	7.2	904.50	114.6	905.80	904.00	-107.3	45,957	-0.23%	大賣/鉅額交易
2024/09/09	111.5	895.93	50	896.50	899.00	61.5	46,040	0.13%	大買/
2024/09/06	37.3	913.52	104.6	914.96	918.00	-67.3	46,372	-0.15%	大賣/
2024/09/05	7.5	905.57	99.1	908.49	902.00	-91.5	46,766	-0.20%
2024/09/04	153.8	898.53	11.7	894.09	889.00	142.1	47,061	0.30%	大買/鉅額交易
2024/09/03	7.5	945.20	1.3	940.69	940.00	6.2	46,422	0.01%
2024/09/02	2.3	949.25	2.6	951.92	948.00	-0.3	47,144	0.00%
2024/08/30	4.5	946.36	3.3	947.49	944.00	1.2	47,366	0.00%
2024/08/29	26.3	942.12	49.1	938.37	943.00	-22.8	46,772	-0.05%
2024/08/28	77.4	960.86	4.8	959.75	964.00	72.6	46,519	0.16%
2024/08/27	49.8	941.12	101.1	941.53	942.00	-51.2	47,291	-0.11%	大賣/
2024/08/26	14	950.20	102.1	951.11	950.00	-88.1	47,613	-0.19%	大賣/
2024/08/23	5.3	945.63	4.1	945.77	949.00	1.2	47,753	0.00%
2024/08/22	18.3	951.02	7	950.29	951.00	11.3	47,715	0.02%
2024/08/21	17.7	958.94	1.1	959.21	958.00	16.6	47,755	0.03%
2024/08/20	4.3	970.46	1.1	972.82	973.00	3.2	47,827	0.01%
2024/08/19	5.1	970.36	13	971.29	973.00	-7.9	48,047	-0.02%
2024/08/16	2.4	962.20	28.4	964.64	969.00	-26	48,302	-0.05%
2024/08/15	5.1	944.79	1.6	947.24	943.00	3.5	47,896	0.01%
2024/08/14	11.3	952.56	17.6	949.56	948.00	-6.3	48,052	-0.01%
2024/08/13	4.2	939.04	9.4	938.58	941.00	-5.1	47,876	-0.01%
2024/08/12	7	937.72	34.2	942.16	940.00	-27.2	48,179	-0.06%
2024/08/09	19.3	927.85	22.3	930.13	934.00	-3	48,197	-0.01%
2024/08/08	25.7	898.78	16.3	898.70	896.00	9.4	47,853	0.02%
2024/08/07	38	910.14	112.9	909.71	920.00	-74.9	47,797	-0.16%	大賣/
2024/08/06	49.3	862.27	89.7	866.28	880.00	-40.3	47,229	-0.09%
2024/08/05	272.5	840.54	114.6	820.86	815.00	157.9	45,881	0.34%	大買/大賣/鉅額交易
2024/08/02	106.9	914.19	17.2	911.19	903.00	89.7	43,850	0.20%	大買/
2024/08/01	16.7	959.67	11.6	961.36	960.00	5.1	43,151	0.01%
2024/07/31	11.1	934.24	17.5	937.45	934.00	-6.4	42,905	-0.01%
2024/07/30	26.6	930.07	8.9	938.82	940.00	17.7	42,739	0.04%
2024/07/29	9.9	941.32	39.2	941.92	944.00	-29.3	42,718	-0.07%
2024/07/26	101.1	925.01	16.8	926.33	924.00	84.3	42,689	0.20%	大買/
2024/07/23	14.2	967.26	49.2	966.41	979.00	-35	41,768	-0.08%
2024/07/22	54	946.53	57.2	946.33	939.00	-3.3	41,526	-0.01%
2024/07/19	89.2	982.97	23.6	986.00	970.00	65.6	40,620	0.16%
2024/07/18	81.9	995.01	28.6	999.57	1005.00	53.3	39,739	0.13%
2024/07/17	39.5	1027.17	3.1	1040.07	1030.00	36.4	38,880	0.09%
2024/07/16	189.6	1052.69	189	1050.69	1055.00	0.6	38,755	0.00%	大買/大賣/
2024/07/15	88	1036.62	61.5	1036.42	1040.00	26.5	40,401	0.07%
2024/07/12	36.1	1035.34	7.1	1035.07	1040.00	29	40,488	0.07%
2024/07/11	97.7	1070.20	112.6	1072.79	1080.00	-14.9	39,914	-0.04%	大賣/
2024/07/10	40.2	1036.64	36.2	1044.27	1045.00	3.9	40,045	0.01%
2024/07/09	101.2	1041.33	102.3	1042.74	1040.00	-1.1	39,924	0.00%	大買/大賣/
2024/07/08	27.5	1032.53	33.6	1029.81	1035.00	-6.1	39,676	-0.02%
2024/07/05	6.3	1002.61	7.2	1004.99	1005.00	-0.9	39,427	0.00%
2024/07/04	6.1	1003.95	51.1	1003.95	1005.00	-45	39,553	-0.11%
2024/07/03	12.1	973.59	17.7	974.54	979.00	-5.6	39,802	-0.01%
2024/07/02	10.2	962.52	13.3	964.19	960.00	-3.1	39,938	-0.01%
2024/07/01	3.6	966.95	3.6	973.86	968.00	0	40,029	0.00%
2024/06/28	4.2	962.87	12.2	967.17	966.00	-8	40,330	-0.02%
2024/06/27	13.8	956.11	41.1	957.43	960.00	-27.3	40,028	-0.07%
2024/06/26	9.6	954.33	7.7	957.04	960.00	1.9	39,672	0.00%
2024/06/25	19.3	930.49	6.4	933.75	945.00	13	39,377	0.03%
2024/06/24	70	946.38	14.4	948.01	940.00	55.6	38,734	0.14%
2024/06/21	42.5	966.74	21.6	969.11	970.00	20.9	38,312	0.05%
2024/06/20	50.6	973.36	3.2	976.54	981.00	47.4	37,171	0.13%
2024/06/19	20.7	967.36	46.7	969.52	981.00	-25.9	36,878	-0.07%
2024/06/18	7.5	944.56	30.9	945.89	943.00	-23.4	36,442	-0.06%
2024/06/17	90.6	919.53	4.1	920.27	921.00	86.5	36,499	0.24%
2024/06/14	27.2	912.39	7.5	918.97	922.00	19.8	36,563	0.05%
2024/06/13	85.6	920.05	43.2	925.85	919.00	42.4	36,649	0.12%
2024/06/12	60.2	911.14	17.5	902.95	909.00	42.7	36,940	0.12%
2024/06/11	6.2	885.44	10.1	891.99	883.00	-3.9	36,839	-0.01%
2024/06/07	75.6	880.92	31.4	886.43	879.00	44.3	36,647	0.12%
2024/06/06	9	893.80	55.8	892.57	894.00	-46.8	36,931	-0.13%
2024/06/05	8.5	841.62	2.4	849.59	854.00	6.2	36,962	0.02%
2024/06/04	9.5	840.74	0.1	839.00	839.00	9.4	37,879	0.02%
2024/06/03	29.2	851.75	9.4	844.69	846.00	19.8	38,604	0.05%
2024/05/31	85.4	835.91	3.1	837.95	821.00	82.3	38,859	0.21%
2024/05/30	97	843.61	4	843.50	838.00	93	38,642	0.24%
2024/05/29	21.8	860.52	5.1	864.95	857.00	16.8	39,487	0.04%
2024/05/28	13.5	866.67	10	869.30	865.00	3.5	39,320	0.01%
2024/05/27	10.6	871.07	5.1	875.79	869.00	5.5	39,804	0.01%
2024/05/24	20.8	864.65	8.1	866.68	867.00	12.7	39,909	0.03%
2024/05/23	1.9	874.24	14.3	874.41	875.00	-12.4	39,820	-0.03%
2024/05/22	55.1	858.84	75.3	855.29	864.00	-20.2	39,973	-0.05%
2024/05/21	5.2	831.42	80.4	834.22	841.00	-75.3	39,914	-0.19%
2024/05/20	117.9	830.00	14.5	825.79	835.00	103.4	40,095	0.26%	大買/鉅額交易
2024/05/17	88.4	837.38	6.2	837.18	835.00	82.3	40,117	0.21%
2024/05/16	122.7	843.45	29	853.41	841.00	93.7	40,253	0.23%	大買/
2024/05/15	54.2	839.65	55.6	841.48	839.00	-1.4	40,258	0.00%
2024/05/14	2.5	814.87	17.7	823.68	825.00	-15.2	41,481	-0.04%
2024/05/13	7.1	820.82	84.3	820.38	819.00	-77.2	41,736	-0.18%
2024/05/10	6.5	804.13	42.3	802.32	802.00	-35.8	41,595	-0.09%
2024/05/09	4.1	799.48	0.7	799.70	796.00	3.4	41,926	0.01%
2024/05/08	2.5	794.67	4.2	799.99	802.00	-1.6	42,249	0.00%
2024/05/07	0.5	795.44	28.1	796.77	800.00	-27.7	42,488	-0.07%
2024/05/06	6.1	790.52	13.2	788.33	786.00	-7.1	42,386	-0.02%
2024/05/03	1.7	778.36	17.1	779.57	780.00	-15.4	42,528	-0.04%
2024/05/02	18.3	775.79	2.2	775.93	772.00	16.1	42,896	0.04%
2024/04/30	3.1	796.89	749.7	799.41	790.00	-746.6	42,664	-1.75%	大賣/鉅額交易
2024/04/29	102.1	793.00	17.3	792.90	795.00	84.9	42,697	0.20%	大買/
2024/04/26	105.4	786.00	17.7	787.00	782.00	87.7	43,335	0.20%	大買/
2024/04/25	129.7	766.88	16.1	770.48	766.00	113.6	45,474	0.25%	大買/鉅額交易
2024/04/24	107.3	782.36	34.2	777.20	783.00	73.1	45,451	0.16%	大買/
2024/04/23	105.2	756.44	9.6	754.94	754.00	95.6	45,504	0.21%	大買/
2024/04/22	135.1	748.10	7.4	748.07	742.00	127.7	45,451	0.28%	大買/鉅額交易
2024/04/19	296.4	758.46	15.2	756.69	750.00	281.2	45,029	0.62%	大買/鉅額交易
2024/04/18	10.2	798.14	67.1	795.51	804.00	-56.9	43,123	-0.13%
2024/04/17	5.6	798.64	16.4	800.32	804.00	-10.8	42,797	-0.03%
2024/04/16	45.8	789.55	26.2	793.34	788.00	19.6	42,440	0.05%
2024/04/15	13.4	807.68	4	808.75	806.00	9.4	41,990	0.02%
2024/04/12	26.5	823.01	37	825.03	818.00	-10.6	41,638	-0.03%
2024/04/11	12.5	816.52	22.4	815.94	820.00	-9.9	41,415	-0.02%
2024/04/10	10.5	813.71	4.7	816.37	815.00	5.8	41,251	0.01%
2024/04/09	16	817.00	120.6	813.97	819.00	-104.7	41,412	-0.25%	大賣/鉅額交易
2024/04/08	4.3	784.84	11.5	786.81	783.00	-7.2	40,900	-0.02%
2024/04/03	21.7	781.57	24.7	782.31	780.00	-3	40,670	-0.01%
2024/04/02	9	785.56	11.8	786.92	790.00	-2.8	40,580	-0.01%
2024/04/01	20.2	771.04	2.1	776.19	770.00	18.1	40,503	0.04%
2024/03/29	1.1	772.19	7.2	774.85	779.00	-6.1	40,421	-0.02%
2024/03/28	6.4	770.48	4	769.51	769.00	2.4	40,274	0.01%
2024/03/27	3.2	780.34	1.1	781.91	779.00	2.1	40,132	0.01%
2024/03/26	35.3	786.84	35.5	787.10	782.00	-0.2	40,235	0.00%
2024/03/25	1.3	780.69	0.1	785.00	780.00	1.3	40,186	0.00%
2024/03/22	5.5	782.40	10.5	781.81	785.00	-4.9	40,326	-0.01%
2024/03/21	10.4	778.24	18	779.67	784.00	-7.6	40,250	-0.02%
2024/03/20	13	760.65	17.1	760.50	758.00	-4.1	40,390	-0.01%
2024/03/19	5.7	760.55	6.2	761.97	762.00	-0.5	40,358	0.00%
2024/03/18	2.9	757.68	7.8	759.25	764.00	-5	40,239	-0.01%
2024/03/15	24.2	764.26	3.3	758.58	753.00	20.9	40,003	0.05%
2024/03/14	3.5	780.68	7.5	774.05	784.00	-4	39,238	-0.01%
2024/03/13	49.6	782.58	49.2	778.67	779.00	0.4	39,097	0.00%
2024/03/12	13.4	760.98	9.4	761.20	770.00	4	38,832	0.01%
2024/03/11	59.7	768.28	41.1	766.68	766.00	18.6	38,223	0.05%
2024/03/08	18	789.27	37.3	785.98	784.00	-19.3	37,515	-0.05%
2024/03/07	27.7	762.70	33.9	763.08	760.00	-6.2	36,513	-0.02%
2024/03/06	4	726.30	8.4	730.38	735.00	-4.4	35,786	-0.01%
2024/03/05	9.6	733.43	16.3	733.15	730.00	-6.7	35,845	-0.02%
2024/03/04	2.1	718.82	374.7	714.16	725.00	-372.6	35,187	-1.06%	大賣/鉅額交易
2024/03/01	24.6	689.36	8.7	692.39	689.00	15.9	34,147	0.05%
2024/02/29	9.2	689.82	1.1	697.36	690.00	8.1	34,066	0.02%
2024/02/27	3.4	692.91	4	693.77	698.00	-0.6	33,328	0.00%
2024/02/26	4.5	698.60	1	697.00	698.00	3.5	33,020	0.01%
2024/02/23	7.4	700.28	229.1	698.44	697.00	-221.7	32,906	-0.67%	大賣/鉅額交易
2024/02/22	3.2	689.94	30.6	691.59	692.00	-27.4	32,731	-0.08%
2024/02/21	17.8	679.53	7.2	680.22	681.00	10.6	32,546	0.03%
2024/02/20	2.6	682.86	7.7	683.53	687.00	-5.1	32,404	-0.02%
2024/02/19	25.4	676.41	12.1	676.94	678.00	13.3	32,373	0.04%
2024/02/16	21.4	688.35	16.7	689.22	683.00	4.7	32,637	0.01%
2024/02/15	7.8	699.22	105.4	701.65	697.00	-97.6	32,260	-0.30%	大賣/
2024/02/05	26.2	645.59	23.8	642.86	646.00	2.5	31,111	0.01%
2024/02/02	6.3	631.94	28.3	632.63	635.00	-22	30,594	-0.07%
2024/02/01	9.1	622.73	31	620.55	628.00	-21.9	30,374	-0.07%
2024/01/31	54.4	631.18	5.3	629.24	628.00	49.1	29,881	0.16%
2024/01/30	14	644.50	8.6	644.00	642.00	5.4	29,440	0.02%
2024/01/29	5.6	645.56	8.6	646.34	648.00	-3	29,324	-0.01%
2024/01/26	5.2	640.90	35.8	643.53	644.00	-30.6	29,119	-0.11%
2024/01/25	1.2	635.86	36.2	637.07	642.00	-35	28,924	-0.12%
2024/01/24	1.3	626.85	1.7	627.99	627.00	-0.4	28,285	0.00%
2024/01/23	2.1	626.49	8.6	627.19	628.00	-6.6	28,269	-0.02%
2024/01/22	8	629.74	38	631.03	626.00	-29.9	27,943	-0.11%
2024/01/19	10.4	618.44	366.1	621.69	626.00	-355.7	27,121	-1.31%	大賣/鉅額交易
2024/01/18	14.3	587.98	12.2	587.59	588.00	2.1	24,908	0.01%
2024/01/17	22	581.77	4.1	582.44	581.00	17.9	24,732	0.07%
2024/01/16	37.1	580.51	34	580.56	580.00	3.1	24,272	0.01%
2024/01/15	0.1	585.29	11.5	589.25	586.00	-11.4	24,197	-0.05%
2024/01/12	2.9	585.30	4	585.50	584.00	-1.1	24,611	0.00%
2024/01/11	0	587.00	10.2	585.44	586.00	-10.2	24,717	-0.04%
2024/01/10	0.1	581.00	6.2	585.40	584.00	-6.1	24,757	-0.02%
2024/01/09	0	0.00	18.5	586.36	586.00	-18.5	24,846	-0.07%
2024/01/08	1	581.00	8.1	583.00	583.00	-7.1	24,802	-0.03%
2024/01/05	5.1	576.43	4.9	576.00	576.00	0.2	25,025	0.00%
2024/01/04	1.1	578.09	1	579.00	580.00	0.1	25,291	0.00%
2024/01/03	22.1	578.06	0.7	582.91	578.00	21.4	25,813	0.08%
2024/01/02	1.1	590.91	3	591.67	593.00	-1.9	25,450	-0.01%
2023/12/29	1.1	591.09	11.4	592.95	593.00	-10.3	25,432	-0.04%
2023/12/28	10.3	591.96	5.3	592.50	593.00	5.1	25,597	0.02%
2023/12/27	4.1	589.22	13.9	589.94	592.00	-9.8	25,414	-0.04%
2023/12/26	2.1	584.52	9.3	584.26	586.00	-7.2	25,282	-0.03%
2023/12/25	0.2	582.39	3.6	582.55	581.00	-3.4	25,343	-0.01%
2023/12/22	1	579.00	7.3	580.82	582.00	-6.3	25,464	-0.02%
2023/12/21	28.9	576.76	0	0.00	577.00	28.9	25,591	0.11%
2023/12/20	42.2	585.06	5.7	584.67	585.00	36.5	25,461	0.14%
2023/12/19	0.5	583.00	29.6	586.62	585.00	-29.1	25,310	-0.11%
2023/12/18	7.4	579.49	4	581.57	585.00	3.4	25,370	0.01%
2023/12/15	0	584.23	16.4	584.47	585.00	-16.4	25,345	-0.06%
2023/12/14	0	0.00	22	580.90	582.00	-22	24,755	-0.09%
2023/12/13	9.3	577.14	6	577.83	577.00	3.3	24,710	0.01%
2023/12/12	1.3	579.37	3.2	579.60	578.00	-1.9	25,035	-0.01%
2023/12/11	2.2	573.00	0.2	573.00	574.00	2	24,831	0.01%
2023/12/08	3.5	571.45	17	575.32	570.00	-13.5	24,645	-0.05%
2023/12/07	7	567.37	0.1	568.00	566.00	6.9	24,353	0.03%
2023/12/06	0	0.00	2	573.00	570.00	-2	24,250	-0.01%
2023/12/05	14	568.34	2	570.00	570.00	12	24,146	0.05%
2023/12/04	7.5	572.79	4	575.00	574.00	3.5	24,120	0.01%
2023/12/01	2.3	577.21	12	578.66	579.00	-9.8	23,907	-0.04%
2023/11/30	12.7	571.37	9	574.22	577.00	3.7	23,643	0.02%
2023/11/29	7.2	573.38	3.2	575.06	574.00	4	23,015	0.02%
2023/11/28	8.4	566.54	6.7	570.00	575.00	1.7	22,828	0.01%
2023/11/27	14.8	569.55	0.2	576.00	568.00	14.6	23,063	0.06%
2023/11/24	1	575.00	1	575.00	575.00	0	23,006	0.00%
2023/11/23	1.4	575.11	1.1	574.08	578.00	0.3	23,014	0.00%
2023/11/22	10.8	576.60	0	0.00	577.00	10.8	22,923	0.05%
2023/11/21	1.4	583.67	19.6	584.03	585.00	-18.2	22,959	-0.08%
2023/11/20	6.6	575.70	5.1	577.21	577.00	1.6	22,748	0.01%
2023/11/17	21	582.81	27.2	582.25	580.00	-6.2	22,725	-0.03%
2023/11/16	3	580.67	16.5	581.80	583.00	-13.5	22,602	-0.06%
2023/11/15	2.1	579.39	18.1	580.67	581.00	-16	22,408	-0.07%
2023/11/14	3	574.33	4.9	573.36	572.00	-1.9	21,864	-0.01%
2023/11/13	16.2	572.29	48.9	573.35	571.00	-32.7	21,885	-0.15%
2023/11/10	9.1	556.34	16.2	555.86	557.00	-7.1	21,625	-0.03%
2023/11/09	1	554.00	2.7	554.60	557.00	-1.7	21,644	-0.01%
2023/11/08	0	0.00	0.3	554.63	556.00	-0.3	21,773	0.00%
2023/11/07	0	0.00	2	553.65	555.00	-2	21,811	-0.01%
2023/11/06	15.4	551.07	20.6	555.07	550.00	-5.2	21,863	-0.02%
2023/11/03	3	546.93	5.8	548.31	549.00	-2.8	21,616	-0.01%
2023/11/02	4.5	541.56	20.1	541.52	547.00	-15.6	21,676	-0.07%
2023/11/01	3.1	531.01	2	530.00	528.00	1.1	21,426	0.00%
2023/10/31	8.4	530.93	5.2	527.51	529.00	3.3	21,637	0.02%
2023/10/30	3.7	530.78	0	0.00	532.00	3.7	21,635	0.02%
2023/10/27	32.2	532.69	2.5	533.40	533.00	29.7	21,549	0.14%
2023/10/26	79.5	532.52	3	533.33	531.00	76.5	21,691	0.35%
2023/10/25	0	546.00	9	548.55	544.00	-9	21,530	-0.04%
2023/10/24	28.2	543.19	1.1	542.27	544.00	27.1	21,458	0.13%
2023/10/23	44	544.32	3	546.67	544.00	41	21,430	0.19%
2023/10/20	40.2	554.63	28.4	551.88	556.00	11.8	21,377	0.06%
2023/10/19	6	543.83	17.4	543.11	546.00	-11.4	21,032	-0.05%
2023/10/18	8	540.76	23.6	544.00	540.00	-15.5	21,428	-0.07%
2023/10/17	1.1	550.98	7.2	550.83	551.00	-6.1	21,240	-0.03%
2023/10/16	2.3	543.19	0.4	544.25	545.00	1.9	21,309	0.01%
2023/10/13	2.2	551.73	14.2	551.36	553.00	-12	21,326	-0.06%
2023/10/12	0	549.00	16.7	547.30	550.00	-16.7	21,037	-0.08%
2023/10/11	77.1	542.31	28.3	542.39	544.00	48.8	20,854	0.23%
2023/10/06	0.1	531.00	3.5	531.16	532.00	-3.5	20,500	-0.02%
2023/10/05	0.9	525.56	5.4	527.08	528.00	-4.5	20,505	-0.02%
2023/10/04	17.2	520.15	2	520.00	520.00	15.2	20,386	0.07%
2023/10/03	27.6	530.88	1.2	531.16	529.00	26.4	20,221	0.13%
2023/10/02	1.2	532.66	8.9	531.46	533.00	-7.6	20,293	-0.04%
2023/09/28	1.2	521.20	5.2	522.86	523.00	-4	20,345	-0.02%
2023/09/27	6.7	519.07	3.3	521.83	522.00	3.4	20,265	0.02%
2023/09/26	18.9	520.74	4.4	520.73	519.00	14.4	20,271	0.07%
2023/09/25	2.9	526.13	4.9	526.33	525.00	-2	20,079	-0.01%
2023/09/22	23.8	523.12	1.1	523.20	522.00	22.6	20,171	0.11%
2023/09/21	24.1	528.75	1.4	527.86	527.00	22.7	19,970	0.11%
2023/09/20	15.1	536.23	2	536.00	535.00	13.1	19,742	0.07%
2023/09/19	20.1	538.92	0	0.00	538.00	20.1	19,690	0.10%
2023/09/18	26	544.07	3	544.69	540.00	23	19,827	0.12%
2023/09/15	1	548.00	7.2	554.79	558.00	-6.1	19,578	-0.03%
2023/09/14	0	544.00	8.2	547.22	550.00	-8.2	19,139	-0.04%
2023/09/13	3	542.34	2	544.52	541.00	1	19,092	0.01%
2023/09/12	13.3	539.08	6.4	542.14	544.00	7	19,458	0.04%
2023/09/11	11.8	537.24	0.1	539.00	536.00	11.7	19,647	0.06%
2023/09/08	8.3	537.99	1	537.00	539.00	7.3	19,796	0.04%
2023/09/07	11.4	543.71	2	544.50	542.00	9.4	20,476	0.05%
2023/09/06	0.1	552.82	0	0.00	550.00	0.1	20,571	0.00%
2023/09/05	3.2	551.02	0	0.00	552.00	3.2	20,653	0.02%
2023/09/04	0.2	554.00	7	553.71	557.00	-6.8	20,834	-0.03%
2023/09/01	7.1	546.35	7	547.86	548.00	0.1	21,135	0.00%
2023/08/31	1.3	552.55	0	0.00	549.00	1.3	21,244	0.01%
2023/08/30	0.4	557.59	5.2	557.66	555.00	-4.8	20,850	-0.02%
2023/08/29	0.4	550.00	0	550.00	552.00	0.4	21,101	0.00%
2023/08/28	11.1	551.17	1.5	551.33	549.00	9.6	21,334	0.04%
2023/08/25	33.4	548.33	1	550.00	546.00	32.4	22,536	0.14%
2023/08/24	2.6	561.57	13.3	561.73	564.00	-10.8	22,803	-0.05%
2023/08/23	3	549.34	4.7	550.22	552.00	-1.7	23,325	-0.01%
2023/08/22	5.2	541.34	1.2	543.70	541.00	4.1	24,576	0.02%
2023/08/21	47.3	536.35	7	536.14	537.00	40.3	25,396	0.16%
2023/08/18	25.2	540.21	0	0.00	539.00	25.2	25,437	0.10%
2023/08/17	10.2	538.64	0	0.00	544.00	10.2	25,471	0.04%
2023/08/16	52.1	538.03	0	0.00	542.00	52.1	25,376	0.21%
2023/08/15	25.3	541.18	3	542.67	542.00	22.3	25,440	0.09%
2023/08/14	99	539.42	4	538.75	541.00	95	25,923	0.37%
2023/08/11	160.8	548.93	0	0.00	546.00	160.8	26,265	0.61%	大買/鉅額交易
2023/08/10	0.2	551.53	0	0.00	551.00	0.2	26,324	0.00%
2023/08/09	0.1	554.80	19.1	553.28	554.00	-18.9	26,248	-0.07%
2023/08/08	7.9	552.33	1	554.00	552.00	6.9	26,315	0.03%
2023/08/07	20.6	560.00	5	559.40	558.00	15.6	26,222	0.06%
2023/08/04	23.3	554.09	20.2	555.01	554.00	3.1	26,296	0.01%
2023/08/02	7.7	560.19	0.1	562.00	561.00	7.6	26,129	0.03%
2023/08/01	0.1	566.09	2.2	566.05	567.00	-2.1	25,890	-0.01%
2023/07/31	7.1	562.21	1	571.96	565.00	6.1	25,744	0.02%
2023/07/28	12	569.34	1.2	571.08	567.00	10.8	25,560	0.04%
2023/07/27	20.3	568.49	5.1	569.39	569.00	15.2	25,440	0.06%
2023/07/26	2.2	567.60	3.3	566.33	566.00	-1.1	25,492	0.00%
2023/07/25	1.1	566.90	5.2	565.46	569.00	-4.1	25,684	-0.02%
2023/07/24	9.1	558.95	10.1	558.92	558.00	-0.9	25,850	0.00%
2023/07/21	80.2	559.94	5.6	561.00	560.00	74.6	25,950	0.29%
2023/07/20	8.6	581.80	57	579.18	579.00	-48.5	25,786	-0.19%
2023/07/19	11.2	581.05	0.4	582.88	581.00	10.8	25,816	0.04%
2023/07/18	10.6	584.31	2.3	583.69	581.00	8.3	25,858	0.03%
2023/07/17	2.5	587.96	3.8	589.30	591.00	-1.3	25,796	-0.01%
2023/07/14	1	589.00	15.4	589.38	591.00	-14.4	25,918	-0.06%
2023/07/13	0.3	586.33	22.3	588.08	585.00	-22	25,786	-0.09%
2023/07/12	1.3	573.30	0	0.00	578.00	1.3	25,606	0.00%
2023/07/11	0.6	572.81	12.5	574.38	577.00	-11.9	25,648	-0.05%
2023/07/10	5	567.80	2.1	570.05	565.00	2.9	25,775	0.01%
2023/07/07	1.1	565.23	4.2	568.24	565.00	-3	25,865	-0.01%
2023/07/06	31.6	569.10	5	567.40	565.00	26.6	25,930	0.10%
2023/07/05	0.1	580.08	0	581.00	582.00	0.1	25,578	0.00%
2023/07/04	0.9	581.01	2	583.99	585.00	-1.1	25,472	0.00%
2023/07/03	1.2	578.87	4.4	579.14	579.00	-3.3	25,609	-0.01%
2023/06/30	4.4	568.58	1	569.12	576.00	3.3	25,755	0.01%
2023/06/29	3.1	573.63	0.1	577.91	573.00	3	25,697	0.01%
2023/06/28	5	572.80	1.1	577.55	574.00	3.9	25,703	0.02%
2023/06/27	6.1	573.47	1.8	573.57	572.00	4.3	25,687	0.02%
2023/06/26	5.8	575.64	0	0.00	574.00	5.8	25,597	0.02%
2023/06/21	7.2	579.72	2	579.50	581.00	5.2	25,510	0.02%
2023/06/20	2.2	580.60	1	583.00	583.00	1.2	25,594	0.00%
2023/06/19	5.2	582.82	2.2	583.05	583.00	3	26,029	0.01%
2023/06/16	5.3	585.41	3.1	588.94	589.00	2.2	26,095	0.01%
2023/06/15	1	587.02	16.4	591.30	591.00	-15.4	25,657	-0.06%
2023/06/14	9.6	588.36	0.2	588.55	590.00	9.4	25,753	0.04%
2023/06/13	7.1	591.69	43.4	591.67	593.00	-36.3	25,726	-0.14%
2023/06/12	2.1	573.42	21.6	573.47	574.00	-19.4	25,178	-0.08%
2023/06/09	0.1	563.00	6.1	565.67	565.00	-6	25,079	-0.02%
2023/06/08	10.7	559.37	1.9	560.98	559.00	8.8	25,120	0.03%
2023/06/07	6	565.83	154.3	564.26	568.00	-148.3	25,136	-0.59%	大賣/鉅額交易
2023/06/06	1.1	553.58	136	558.85	560.00	-134.9	25,036	-0.54%	大賣/鉅額交易
2023/06/05	4.1	556.25	124	556.31	555.00	-119.9	25,107	-0.48%	大賣/鉅額交易
2023/06/02	0.1	558.91	19.4	561.20	562.00	-19.3	25,241	-0.08%
2023/06/01	15.8	551.07	2	550.51	551.00	13.7	25,103	0.05%
2023/05/31	18.3	556.89	6	557.83	558.00	12.3	25,083	0.05%
2023/05/30	1.2	564.12	18.8	566.57	566.00	-17.7	24,007	-0.07%
2023/05/29	8.6	567.75	10.3	569.91	568.00	-1.7	23,997	-0.01%
2023/05/26	10.6	566.08	77.3	566.05	566.00	-66.7	23,782	-0.28%
2023/05/25	80	541.94	132.1	541.56	543.00	-52.1	22,609	-0.23%	大賣/
2023/05/24	1	525.00	0.2	525.06	525.00	0.9	21,955	0.00%
2023/05/23	6	528.83	5.7	527.18	530.00	0.3	21,862	0.00%
2023/05/22	2.1	530.43	3.5	529.97	531.00	-1.4	21,870	-0.01%
2023/05/19	4	532.00	27.6	531.03	532.00	-23.6	22,050	-0.11%
2023/05/18	3	528.00	19.4	530.68	530.00	-16.4	22,015	-0.07%
2023/05/17	1	512.96	59.3	515.06	519.00	-58.2	22,326	-0.26%
2023/05/16	11.1	504.63	21.2	503.77	505.00	-10.1	22,000	-0.05%
2023/05/15	0.3	497.02	2.2	497.77	495.50	-1.9	22,027	-0.01%
2023/05/12	8.9	499.82	1	499.50	496.00	7.9	22,278	0.04%
2023/05/11	8.9	499.82	1	499.50	499.00	7.9	22,285	0.04%
2023/05/10	26.2	502.07	3.3	502.63	503.00	22.9	22,646	0.10%
2023/05/09	2	509.99	10.5	507.60	510.00	-8.4	22,723	-0.04%
2023/05/08	3.2	505.25	7.1	505.00	504.00	-3.9	22,966	-0.02%
2023/05/05	1	500.00	10	500.10	500.00	-9	23,305	-0.04%
2023/05/04	3.1	496.90	2	498.75	498.00	1.1	23,897	0.00%
2023/05/03	92.3	496.38	1.1	497.00	496.00	91.2	24,239	0.38%
2023/05/02	1.1	497.47	8	500.19	501.00	-6.9	25,256	-0.03%
2023/04/28	109.5	498.55	19.2	499.56	502.00	90.3	27,073	0.33%	大買/
2023/04/27	105.6	492.55	2.1	492.64	493.50	103.5	27,121	0.38%	大買/鉅額交易
2023/04/26	140	492.91	13.1	493.46	491.50	126.9	27,201	0.47%	大買/鉅額交易
2023/04/25	53.4	500.05	18	500.92	498.00	35.4	27,974	0.13%
2023/04/24	12.8	506.01	0.1	508.20	507.00	12.7	27,708	0.05%
2023/04/21	5.4	514.13	10.1	516.67	511.00	-4.7	27,776	-0.02%
2023/04/20	0.3	512.46	3.7	514.72	513.00	-3.4	27,903	-0.01%
2023/04/19	47.8	511.01	0.1	512.00	510.00	47.6	28,393	0.17%
2023/04/18	5.2	515.24	0.6	516.07	515.00	4.7	28,390	0.02%
2023/04/17	1.2	516.19	43	515.40	520.00	-41.8	28,529	-0.15%
2023/04/14	3.3	515.77	10.1	516.54	516.00	-6.8	28,605	-0.02%
2023/04/13	21.5	513.05	7.7	515.52	510.00	13.8	28,552	0.05%
2023/04/12	24.4	519.17	6	520.83	520.00	18.4	28,488	0.06%
2023/04/11	12.1	523.01	1	525.00	524.00	11.1	28,475	0.04%
2023/04/10	1.1	529.00	1.2	531.68	529.00	-0.1	28,640	0.00%
2023/04/07	5.1	531.76	2	531.00	531.00	3.1	28,687	0.01%
2023/04/06	3.2	527.72	7	530.00	530.00	-3.8	28,691	-0.01%
2023/03/31	1	535.88	46.9	535.29	533.00	-45.8	28,682	-0.16%
2023/03/30	4	533.25	5.7	535.23	535.00	-1.7	28,524	-0.01%
2023/03/29	1.2	525.51	2	529.50	530.00	-0.8	28,807	0.00%
2023/03/28	7.6	525.81	3.7	525.27	525.00	3.9	29,037	0.01%
2023/03/27	1.1	533.85	2.1	532.07	531.00	-1	29,101	0.00%
2023/03/24	19	537.37	19.5	537.24	539.00	-0.5	29,626	0.00%
2023/03/23	6.1	533.64	16	537.11	538.00	-10	29,664	-0.03%
2023/03/22	3	529.00	39.2	529.44	533.00	-36.2	29,729	-0.12%
2023/03/21	1.2	513.00	4.2	515.46	517.00	-2.9	29,578	-0.01%
2023/03/20	7.3	511.88	0	0.00	512.00	7.3	29,623	0.02%
2023/03/17	35.5	515.56	19.4	516.59	518.00	16.1	29,857	0.05%
2023/03/16	7	506.11	1.2	505.37	505.00	5.8	29,759	0.02%
2023/03/15	23.1	512.40	5	513.60	511.00	18.1	30,002	0.06%
2023/03/14	7.3	510.77	1.1	512.95	510.00	6.3	30,291	0.02%
2023/03/13	5.3	511.55	7.8	513.16	516.00	-2.6	30,423	-0.01%
2023/03/10	11.3	513.66	37	514.84	513.00	-25.7	30,537	-0.08%
2023/03/09	1	525.00	6	524.33	522.00	-5	30,832	-0.02%
2023/03/08	3.1	520.66	9	521.33	521.00	-5.9	31,424	-0.02%
2023/03/07	21.1	523.85	5.3	525.15	524.00	15.7	31,652	0.05%
2023/03/06	8.2	519.39	6.5	521.12	521.00	1.7	31,886	0.01%
2023/03/03	27.2	519.08	25	516.72	516.00	2.2	32,186	0.01%
2023/03/02	2.2	517.98	33.1	518.49	519.00	-30.9	32,254	-0.10%
2023/03/01	19.5	512.73	77.1	509.57	522.00	-57.6	32,536	-0.18%
2023/02/24	5.1	516.23	13.1	520.53	511.00	-8	32,498	-0.02%
2023/02/23	2.2	516.00	16	516.69	518.00	-13.9	32,298	-0.04%
2023/02/22	41.7	507.18	24.4	506.23	507.00	17.4	32,473	0.05%
2023/02/21	5.7	514.24	22	514.09	516.00	-16.3	32,815	-0.05%
2023/02/20	8.4	515.55	3.1	517.39	517.00	5.3	34,018	0.02%
2023/02/17	20.7	518.25	5	517.40	518.00	15.7	35,571	0.04%
2023/02/16	19	527.42	21.2	529.03	528.00	-2.2	36,136	-0.01%
2023/02/15	94.3	525.15	78.3	526.07	525.00	16	36,969	0.04%
2023/02/14	1.1	544.00	31.5	545.19	545.00	-30.4	36,474	-0.08%
2023/02/13	28.1	540.32	16	541.87	541.00	12.1	36,980	0.03%
2023/02/10	24.2	543.87	33.5	543.67	545.00	-9.3	37,131	-0.03%
2023/02/09	0.2	537.75	9	538.89	540.00	-8.8	37,247	-0.02%
2023/02/08	4	538.25	43.4	538.76	540.00	-39.4	37,407	-0.11%
2023/02/07	7.4	524.52	2.1	526.52	523.00	5.3	37,484	0.01%
2023/02/06	50.8	529.81	10	526.40	526.00	40.8	37,468	0.11%
2023/02/03	36	539.42	39.8	540.34	542.00	-3.8	37,646	-0.01%
2023/02/02	9	539.22	29.7	539.24	540.00	-20.7	37,759	-0.05%
2023/02/01	19.4	524.36	30.2	527.72	530.00	-10.8	37,711	-0.03%
2023/01/31	37.5	528.55	23.5	533.87	522.00	14	37,910	0.04%
2023/01/30	20.5	539.00	118.3	538.46	543.00	-97.8	37,683	-0.26%	大賣/
2023/01/17	23.1	502.08	1.6	502.27	503.00	21.5	36,883	0.06%
2023/01/16	2	504.00	195.5	505.95	505.00	-193.5	37,198	-0.52%	大賣/鉅額交易
2023/01/13	48.7	500.07	158.6	502.56	500.00	-110	37,224	-0.30%	大賣/鉅額交易
2023/01/12	5.2	485.33	5.8	486.57	486.50	-0.6	36,813	0.00%
2023/01/11	6.2	484.31	19	484.50	484.50	-12.8	37,236	-0.03%
2023/01/10	10.1	485.47	27.8	484.71	486.00	-17.6	37,553	-0.05%
2023/01/09	3	476.33	55.7	473.90	481.00	-52.7	37,698	-0.14%
2023/01/06	18	457.78	5	456.70	458.50	13	37,829	0.03%
2023/01/05	0.1	456.01	21.4	457.82	458.50	-21.3	38,114	-0.06%
2023/01/04	5.4	450.50	8.9	453.21	449.50	-3.5	38,613	-0.01%
2023/01/03	1.3	445.41	35.2	447.30	453.00	-33.8	39,888	-0.08%
2022/12/30	9.2	452.25	15.2	453.44	448.50	-6	40,170	-0.01%
2022/12/29	33.7	446.69	19.6	445.28	446.00	14	40,314	0.03%
2022/12/28	33.9	448.59	5.1	450.61	451.00	28.8	40,705	0.07%
2022/12/27	4	457.52	15	459.80	457.00	-11	40,835	-0.03%
2022/12/26	1.2	455.95	5.2	456.17	456.50	-4	41,264	-0.01%
2022/12/23	48.2	456.38	1	455.00	455.00	47.2	41,920	0.11%
2022/12/22	7.2	468.13	12.2	467.16	468.00	-5	42,189	-0.01%
2022/12/21	5.6	459.78	4.4	460.84	459.00	1.2	42,527	0.00%
2022/12/20	22.8	460.62	9.1	459.77	457.50	13.7	42,340	0.03%
2022/12/19	3.2	466.89	1.1	466.68	466.50	2.1	42,359	0.01%
2022/12/16	31.4	468.13	18.9	470.57	471.00	12.5	42,503	0.03%
2022/12/15	16	475.53	8.1	479.20	480.50	7.9	42,205	0.02%
2022/12/14	11.1	478.96	21.1	478.14	480.50	-10	42,204	-0.02%
2022/12/13	28.6	473.17	6	474.33	471.50	22.6	42,024	0.05%
2022/12/12	8.6	475.10	5.1	474.31	475.00	3.5	41,755	0.01%
2022/12/09	8.1	480.76	10.4	480.45	481.50	-2.3	42,057	-0.01%
2022/12/08	15.9	471.86	13.1	470.73	471.50	2.9	42,010	0.01%
2022/12/07	14.2	478.74	13.3	479.43	475.00	0.9	41,933	0.00%
2022/12/06	20.9	484.56	17	484.32	478.00	3.9	41,599	0.01%
2022/12/05	10.1	493.30	6.2	491.66	489.00	4	41,283	0.01%
2022/12/02	13.2	491.76	4.4	494.16	492.50	8.8	41,276	0.02%
2022/12/01	17.9	501.86	34.7	503.77	498.50	-16.8	41,382	-0.04%
2022/11/30	3.1	485.44	9.1	488.62	490.00	-6	40,964	-0.01%
2022/11/29	30.4	479.63	18.3	478.37	487.00	12.1	40,277	0.03%
2022/11/28	44.3	485.04	16.1	484.40	480.50	28.2	40,140	0.07%
2022/11/25	11.1	496.18	26.1	497.30	498.00	-15	40,144	-0.04%
2022/11/24	5.1	494.21	17.7	494.79	496.00	-12.6	40,134	-0.03%
2022/11/23	12.1	492.55	16.1	493.05	492.00	-4	40,081	-0.01%
2022/11/22	10	485.75	26.8	484.06	491.00	-16.8	39,966	-0.04%
2022/11/21	13.1	484.96	10.3	482.23	482.00	2.8	39,560	0.01%
2022/11/18	17.3	490.99	30.8	490.56	487.00	-13.5	39,221	-0.03%
2022/11/17	47	481.28	32.8	480.62	485.00	14.2	38,864	0.04%
2022/11/16	75.6	488.20	79	486.70	487.00	-3.3	38,432	-0.01%
2022/11/15	28.4	475.46	71.9	472.44	480.00	-43.4	37,352	-0.12%
2022/11/14	13.1	445.78	16.6	447.33	445.00	-3.5	35,699	-0.01%
2022/11/11	34.6	437.27	113.4	439.42	441.50	-78.8	34,964	-0.23%	大賣/
2022/11/10	18.3	408.13	18.2	409.02	407.50	0.1	34,084	0.00%
2022/11/09	18.4	408.94	42.6	410.02	417.00	-24.2	33,896	-0.07%
2022/11/08	1	397.05	33.1	397.98	399.00	-32.1	33,380	-0.10%
2022/11/07	8.1	389.90	28.1	391.31	390.00	-20	33,175	-0.06%
2022/11/04	15.5	381.48	3.1	382.66	382.00	12.4	32,981	0.04%
2022/11/03	45.7	384.81	7.3	384.04	384.00	38.4	32,855	0.12%
2022/11/02	3.4	391.38	18.6	394.53	395.00	-15.2	32,546	-0.05%
2022/11/01	10.1	389.85	21.4	391.21	391.50	-11.4	32,493	-0.03%
2022/10/31	17	383.01	32.5	387.73	390.00	-15.5	32,349	-0.05%
2022/10/28	21.5	378.67	6.1	379.83	379.50	15.4	32,143	0.05%
2022/10/27	12.1	385.64	63.5	385.06	385.50	-51.4	31,934	-0.16%
2022/10/26	37.9	374.61	25.5	375.52	376.00	12.5	31,837	0.04%
2022/10/25	45.2	376.39	36.9	374.80	371.00	8.3	31,259	0.03%
2022/10/24	32.7	389.83	18.1	391.42	387.00	14.6	30,471	0.05%
2022/10/21	43	392.17	30.1	393.28	389.50	12.9	30,258	0.04%
2022/10/20	27.2	389.41	15.4	389.69	397.50	11.7	29,946	0.04%
2022/10/19	29.3	397.79	3.2	399.73	395.50	26.1	29,365	0.09%
2022/10/18	11.7	402.15	15.8	404.65	407.00	-4.1	28,847	-0.01%
2022/10/17	79.8	398.20	52	397.16	397.00	27.8	28,600	0.10%
2022/10/14	39	412.32	54	412.64	412.00	-15	28,282	-0.05%
2022/10/13	19	399.54	22.7	399.50	395.00	-3.8	27,964	-0.01%
2022/10/12	40.5	398.43	5.3	398.67	397.50	35.3	27,663	0.13%
2022/10/11	101.1	405.27	43.1	405.30	401.50	58	27,423	0.21%	大買/
2022/10/07	25.1	441.49	6.4	440.03	438.00	18.7	26,691	0.07%
2022/10/06	1.4	449.28	6.2	449.87	451.00	-4.8	26,693	-0.02%
2022/10/05	16.1	445.35	230.5	447.97	445.00	-214.4	26,921	-0.80%	大賣/鉅額交易
2022/10/04	20.8	428.90	26	429.62	429.00	-5.2	26,530	-0.02%
2022/10/03	17.6	419.10	214	418.05	417.00	-196.4	26,223	-0.75%	大賣/鉅額交易
2022/09/30	238.1	425.80	48.7	424.27	422.00	189.4	26,254	0.72%	大買/鉅額交易
2022/09/29	59.2	439.28	43.8	440.70	435.00	15.4	26,253	0.06%
2022/09/28	18.9	441.21	16	441.79	438.00	2.9	26,244	0.01%
2022/09/27	211.7	448.47	10.2	448.62	448.00	201.5	26,506	0.76%	大買/鉅額交易
2022/09/26	16.6	444.91	19.2	445.71	446.50	-2.5	26,962	-0.01%
2022/09/23	26.7	457.01	4.4	456.26	455.00	22.2	27,451	0.08%
2022/09/22	13.8	461.07	1.2	467.36	464.50	12.6	27,727	0.05%
2022/09/21	4.3	470.60	8.2	472.18	471.00	-3.9	27,741	-0.01%
2022/09/20	6	475.57	7	472.96	476.50	-1	27,593	0.00%
2022/09/19	7.3	468.96	1.1	467.52	467.00	6.2	27,894	0.02%
2022/09/16	14.2	470.21	1	471.99	472.00	13.2	28,073	0.05%
2022/09/15	32	477.76	4	478.38	476.50	28	28,147	0.10%
2022/09/14	29.6	479.77	2	481.01	480.00	27.6	28,278	0.10%
2022/09/13	2.8	491.93	8.2	492.99	493.00	-5.3	28,455	-0.02%
2022/09/12	1.2	490.18	6.7	488.65	486.50	-5.5	28,749	-0.02%
2022/09/08	10.1	473.53	2.2	474.01	475.00	7.9	29,113	0.03%
2022/09/07	22.3	475.06	5.8	474.92	472.50	16.5	29,096	0.06%
2022/09/06	0.5	488.56	8.3	488.86	489.00	-7.8	29,112	-0.03%
2022/09/05	2.3	486.71	1.2	486.46	486.00	1	29,439	0.00%
2022/09/02	20	486.30	2.1	485.08	485.00	17.9	29,720	0.06%
2022/09/01	47.8	492.82	0	492.50	490.50	47.7	29,578	0.16%
2022/08/31	1.2	492.63	37.1	495.46	505.00	-35.9	29,198	-0.12%
2022/08/30	8.4	497.30	2	496.06	496.00	6.4	28,856	0.02%
2022/08/29	65.1	497.19	88	497.18	498.50	-22.9	28,778	-0.08%
2022/08/26	2.1	513.47	6	513.17	512.00	-3.9	28,629	-0.01%
2022/08/25	1	506.12	3.2	508.94	508.00	-2.2	28,769	-0.01%
2022/08/24	5.7	504.49	0	505.00	503.00	5.7	29,098	0.02%
2022/08/23	8.5	503.79	0	505.00	504.00	8.5	30,061	0.03%
2022/08/22	15.9	511.31	17	510.71	510.00	-1.1	30,315	0.00%
2022/08/19	0	519.00	8	519.00	519.00	-8	30,432	-0.03%
2022/08/18	11.7	519.74	6	520.00	520.00	5.7	30,670	0.02%
2022/08/17	4.1	525.42	6.4	524.16	527.00	-2.2	30,742	-0.01%
2022/08/16	1	523.01	9.3	524.85	525.00	-8.3	30,586	-0.03%
2022/08/15	4.1	522.46	12.3	522.57	523.00	-8.2	30,524	-0.03%
2022/08/12	7	516.10	13.4	516.66	517.00	-6.4	30,547	-0.02%
2022/08/11	0.7	511.41	24.3	512.94	514.00	-23.6	30,704	-0.08%
2022/08/10	13.1	500.97	0	502.00	500.00	13.1	30,818	0.04%
2022/08/09	7.4	507.23	3.2	508.13	510.00	4.2	30,879	0.01%
2022/08/08	6	510.68	3.2	512.44	512.00	2.8	30,879	0.01%
2022/08/05	17.4	514.44	37.7	511.89	516.00	-20.4	31,041	-0.07%
2022/08/04	98.3	501.91	26.3	499.41	500.00	72	31,033	0.23%
2022/08/03	9.2	495.59	8.2	497.67	501.00	1	31,051	0.00%
2022/08/02	16.1	491.42	15.5	491.04	492.00	0.6	31,285	0.00%
2022/08/01	13.5	502.08	0.5	505.00	504.00	13	31,013	0.04%
2022/07/29	1	508.95	13.7	508.67	509.00	-12.7	31,151	-0.04%
2022/07/28	1.1	503.05	30	505.12	501.00	-28.9	31,006	-0.09%
2022/07/27	3	494.66	4.6	495.94	502.00	-1.5	30,718	-0.01%
2022/07/26	2.4	495.00	1.4	496.50	495.00	1	30,869	0.00%
2022/07/25	0.4	500.03	4.3	500.48	499.50	-3.9	31,179	-0.01%
2022/07/22	10.7	502.36	8.5	503.08	503.00	2.3	31,681	0.01%
2022/07/21	11.1	497.18	1.3	496.15	501.00	9.8	32,190	0.03%
2022/07/20	12.4	496.21	184.1	497.68	495.00	-171.7	32,415	-0.53%	大賣/鉅額交易
2022/07/19	9.4	489.32	174	489.37	491.00	-164.6	32,545	-0.51%	大賣/鉅額交易
2022/07/18	13.9	494.80	82.7	491.73	495.50	-68.8	32,701	-0.21%
2022/07/15	11.5	488.56	127.7	488.06	492.50	-116.2	32,356	-0.36%	大賣/鉅額交易
2022/07/14	16.1	469.03	142.7	472.47	475.00	-126.6	31,952	-0.40%	大賣/鉅額交易
2022/07/13	6.3	470.99	181.7	469.76	470.50	-175.4	31,697	-0.55%	大賣/鉅額交易
2022/07/12	7.2	451.97	101.8	451.81	449.50	-94.6	31,226	-0.30%	大賣/
2022/07/11	43.4	463.01	12.2	465.59	462.00	31.3	31,311	0.10%
2022/07/08	65.4	464.33	110.9	465.11	467.00	-45.4	31,263	-0.15%	大賣/
2022/07/07	16.4	446.94	140.5	444.52	457.50	-124.1	31,229	-0.40%	大賣/鉅額交易
2022/07/06	58.1	443.05	107.3	445.99	435.50	-49.1	30,937	-0.16%	大賣/
2022/07/05	16.1	439.41	140.5	439.64	446.00	-124.4	30,873	-0.40%	大賣/鉅額交易
2022/07/04	26.3	444.93	31.1	444.08	440.00	-4.9	30,506	-0.02%
2022/07/01	52.2	458.74	145.2	456.31	453.50	-93	30,347	-0.31%	大賣/
2022/06/30	20.5	480.33	13.4	478.27	476.00	7.2	29,946	0.02%
2022/06/29	6.6	491.72	5	495.80	491.00	1.6	29,671	0.01%
2022/06/28	7.1	498.34	4	498.00	497.50	3.1	29,540	0.01%
2022/06/27	1.4	499.43	117.5	499.18	498.50	-116.1	29,972	-0.39%	大賣/鉅額交易
2022/06/24	11.2	486.55	508.3	490.00	486.50	-497.1	29,589	-1.68%	大賣/鉅額交易
2022/06/23	12.9	487.62	5.6	488.80	485.50	7.3	29,563	0.02%
2022/06/22	16.9	498.60	3.4	496.73	494.50	13.4	29,273	0.05%
2022/06/21	4.5	501.16	429	503.05	505.00	-424.5	29,091	-1.46%	大賣/鉅額交易
2022/06/20	18.7	498.46	8.2	499.10	498.00	10.5	28,969	0.04%
2022/06/17	27.8	501.29	0.6	501.00	501.00	27.2	28,737	0.09%
2022/06/16	5.7	511.73	106	511.67	508.00	-100.3	28,369	-0.35%	大賣/
2022/06/15	53	510.69	0.1	513.00	509.00	52.9	28,692	0.18%
2022/06/14	37.6	508.95	3.2	509.51	513.00	34.4	29,113	0.12%
2022/06/13	67.7	516.79	2	517.50	516.00	65.7	29,231	0.22%
2022/06/10	24.7	530.80	1	533.40	530.00	23.7	29,915	0.08%
2022/06/09	2.6	538.05	51.1	540.98	541.00	-48.5	30,121	-0.16%
2022/06/08	0.3	542.82	6	542.17	544.00	-5.7	30,495	-0.02%
2022/06/07	7.8	533.57	102	534.41	535.00	-94.2	30,939	-0.30%	大賣/
2022/06/06	5.1	540.83	101.5	541.20	540.00	-96.4	31,482	-0.31%	大賣/
2022/06/02	8.3	540.79	152.4	541.49	540.00	-144.1	32,503	-0.44%	大賣/鉅額交易
2022/06/01	17.1	551.13	153.2	551.35	549.00	-136	33,586	-0.41%	大賣/鉅額交易
2022/05/31	3	543.66	95.8	547.05	560.00	-92.8	34,031	-0.27%
2022/05/30	1.1	539.27	131.3	539.93	547.00	-130.2	33,392	-0.39%	大賣/鉅額交易
2022/05/27	2.1	528.02	112.2	526.18	530.00	-110.1	33,493	-0.33%	大賣/鉅額交易
2022/05/26	24.3	517.26	101.7	515.47	514.00	-77.4	34,140	-0.23%	大賣/
2022/05/25	3.1	523.09	100.1	524.70	524.00	-97	35,151	-0.28%
2022/05/24	5.9	522.90	3	522.17	520.00	2.8	36,006	0.01%
2022/05/23	9.2	531.43	1.9	530.92	528.00	7.3	36,242	0.02%
2022/05/20	1.8	526.38	18.1	530.36	530.00	-16.4	36,525	-0.04%
2022/05/19	25.2	521.92	5.2	524.36	522.00	20.1	36,544	0.05%
2022/05/18	5.5	536.26	18.1	537.06	538.00	-12.6	36,409	-0.03%
2022/05/17	6.3	528.96	13.8	528.33	530.00	-7.5	36,201	-0.02%
2022/05/16	6.9	521.21	20.9	523.39	520.00	-14	36,213	-0.04%
2022/05/13	13.6	510.80	18.3	511.87	511.00	-4.8	36,226	-0.01%
2022/05/12	21	511.05	11.1	512.67	505.00	9.9	36,205	0.03%
2022/05/11	20	523.79	12.7	521.59	521.00	7.2	36,111	0.02%
2022/05/10	47.5	509.09	11.5	514.78	518.00	36	36,236	0.10%
2022/05/09	23.8	521.49	3.2	522.03	520.00	20.6	36,043	0.06%
2022/05/06	25	528.18	2.7	529.89	528.00	22.3	36,311	0.06%
2022/05/05	7.6	541.55	16.8	541.94	542.00	-9.2	36,719	-0.02%
2022/05/04	7.8	532.80	2.8	534.70	534.00	5	36,878	0.01%
2022/05/03	6.1	532.11	9.3	535.23	531.00	-3.2	37,474	-0.01%
2022/04/29	8	539.34	8.5	541.35	538.00	-0.5	37,822	0.00%
2022/04/28	21	527.23	4.1	530.25	531.00	16.9	38,037	0.04%
2022/04/27	59.5	528.88	9	529.90	526.00	50.5	38,056	0.13%
2022/04/26	31.2	546.63	2.1	545.15	546.00	29.1	37,799	0.08%
2022/04/25	44.7	548.44	2.2	550.27	547.00	42.5	37,929	0.11%
2022/04/22	20.9	557.91	7.6	557.61	558.00	13.3	38,201	0.03%
2022/04/21	8.7	568.59	0.5	569.38	565.00	8.2	39,298	0.02%
2022/04/20	5.9	568.05	8.5	564.80	570.00	-2.6	39,626	-0.01%
2022/04/19	9.3	564.70	2.3	565.26	565.00	7	39,813	0.02%
2022/04/18	10.5	561.21	3	561.67	561.00	7.5	40,089	0.02%
2022/04/15	32.7	563.26	16	564.12	562.00	16.7	40,464	0.04%
2022/04/14	12.9	575.72	7.6	575.85	573.00	5.3	40,632	0.01%
2022/04/13	14.7	573.37	19.9	570.75	573.00	-5.2	41,201	-0.01%
2022/04/12	13.7	559.09	3	559.55	557.00	10.7	41,763	0.03%
2022/04/11	50.4	560.91	10.8	561.37	558.00	39.6	42,575	0.09%
2022/04/08	34.1	567.16	10	568.78	567.00	24.1	43,114	0.06%
2022/04/07	36	569.51	4.9	569.45	566.00	31.2	42,975	0.07%
2022/04/06	20.7	577.84	0.3	581.00	578.00	20.4	42,670	0.05%
2022/04/01	20.3	585.81	3	587.87	589.00	17.3	42,608	0.04%
2022/03/31	2.2	596.50	6.1	596.01	597.00	-3.9	42,383	-0.01%
2022/03/30	2	599.98	75.3	598.58	600.00	-73.3	42,190	-0.17%
2022/03/29	2.2	585.64	6	586.00	589.00	-3.8	41,780	-0.01%
2022/03/28	24.6	582.51	6	583.83	584.00	18.6	41,696	0.04%
2022/03/25	7.2	595.57	14.3	596.55	598.00	-7.1	41,541	-0.02%
2022/03/24	2	588.50	6.4	589.30	591.00	-4.4	41,462	-0.01%
2022/03/23	2.2	587.19	4.7	589.78	590.00	-2.5	41,530	-0.01%
2022/03/22	5.3	580.36	17.3	582.58	583.00	-12	41,462	-0.03%
2022/03/21	7.9	586.71	10.3	587.57	586.00	-2.3	41,489	-0.01%
2022/03/18	4.8	578.83	10.7	580.26	581.00	-5.9	41,509	-0.01%
2022/03/17	7.2	579.04	65.6	579.33	582.00	-58.3	41,034	-0.14%
2022/03/16	36.3	557.85	14.9	560.98	558.00	21.4	40,193	0.05%
2022/03/15	108.1	559.43	11.8	559.49	558.00	96.3	39,654	0.24%	大買/
2022/03/14	31.3	573.49	8	574.88	572.00	23.3	38,771	0.06%
2022/03/11	58.1	577.86	5	575.80	575.00	53.1	38,519	0.14%
2022/03/10	28.3	587.83	29.2	587.03	587.00	-0.9	38,267	0.00%
2022/03/09	49.8	569.57	4.1	571.48	568.00	45.8	37,892	0.12%
2022/03/08	89.9	564.71	9.6	564.25	563.00	80.2	37,776	0.21%
2022/03/07	102.8	577.98	23.5	577.57	576.00	79.2	36,818	0.22%	大買/
2022/03/04	78.6	595.05	149.9	596.00	595.00	-71.3	36,413	-0.20%	大賣/
2022/03/03	9.9	603.18	9.3	603.97	602.00	0.6	35,872	0.00%
2022/03/02	60.6	602.37	1.2	604.00	601.00	59.4	35,752	0.17%
2022/03/01	33.8	602.90	2.9	604.35	604.00	30.9	35,275	0.09%
2022/02/25	66.9	603.61	10.2	605.01	604.00	56.6	34,503	0.16%
2022/02/24	66.5	610.96	7.5	610.05	604.00	59	33,345	0.18%
2022/02/23	19.1	624.73	4.6	626.57	625.00	14.4	32,459	0.04%
2022/02/22	21.2	626.62	2	627.00	627.00	19.2	32,519	0.06%
2022/02/21	19.8	633.73	0	0.00	632.00	19.8	32,286	0.06%
2022/02/18	15.3	637.95	2.8	637.91	637.00	12.6	32,218	0.04%
2022/02/17	0.1	644.96	1	645.00	645.00	-0.9	32,220	0.00%
2022/02/16	15	642.67	108.8	643.05	646.00	-93.8	32,177	-0.29%	大賣/
2022/02/15	16	634.53	54	635.61	633.00	-38	32,021	-0.12%
2022/02/14	14.6	636.85	3	638.00	637.00	11.6	31,963	0.04%
2022/02/11	9.6	645.15	122.4	647.70	650.00	-112.7	31,766	-0.35%	大賣/鉅額交易
2022/02/10	203.6	642.98	34.1	642.24	649.00	169.6	31,980	0.53%	大買/鉅額交易
2022/02/09	115.7	633.06	60	632.98	633.00	55.7	31,733	0.18%	大買/
2022/02/08	15.7	633.44	3	638.33	628.00	12.7	31,787	0.04%
2022/02/07	79	640.33	2.2	641.57	635.00	76.8	31,425	0.24%
2022/01/26	27.4	637.56	14.2	638.10	636.00	13.2	30,649	0.04%
2022/01/25	54.9	641.55	4	640.25	641.00	50.9	30,403	0.17%
2022/01/24	7.2	643.04	33.5	647.48	653.00	-26.4	29,800	-0.09%
2022/01/21	41.1	640.83	5.1	639.82	641.00	36.1	29,444	0.12%
2022/01/20	129.1	648.42	11.1	652.17	651.00	118	28,894	0.41%	大買/鉅額交易
2022/01/19	16.3	654.46	8.4	657.63	654.00	7.9	28,369	0.03%
2022/01/18	44.1	668.27	9.5	668.24	662.00	34.5	28,030	0.12%
2022/01/17	24	683.49	121.5	682.89	683.00	-97.5	27,585	-0.35%	大賣/
2022/01/14	19.7	667.08	319	669.99	672.00	-299.4	26,825	-1.12%	大賣/鉅額交易
2022/01/13	15.2	659.68	24.1	658.93	661.00	-8.9	25,511	-0.03%
2022/01/12	110.3	653.64	126.9	653.42	660.00	-16.5	25,150	-0.07%	大買/大賣/
2022/01/11	83.1	644.90	26.8	648.48	651.00	56.3	24,793	0.23%
2022/01/10	11.5	635.05	31.3	642.21	643.00	-19.8	24,559	-0.08%
2022/01/07	47.1	636.32	23.4	637.47	634.00	23.7	24,807	0.10%
2022/01/06	48.6	639.57	15.2	639.68	644.00	33.4	24,402	0.14%
2022/01/05	45.9	657.84	20	656.28	650.00	25.9	23,830	0.11%
2022/01/04	18.8	650.15	54.6	653.06	656.00	-35.9	23,113	-0.16%
2022/01/03	15.2	626.47	76.4	627.88	631.00	-61.2	22,096	-0.28%
2021/12/30	0.2	615.27	14.7	617.07	615.00	-14.5	21,411	-0.07%
2021/12/29	1	615.00	23.2	617.70	616.00	-22.2	21,625	-0.10%
2021/12/28	2.2	613.45	44.8	612.24	615.00	-42.6	21,780	-0.20%
2021/12/27	5.2	607.95	10.2	608.85	606.00	-5.1	21,565	-0.02%
2021/12/24	1	606.00	6.1	606.64	604.00	-5.1	21,905	-0.02%
2021/12/23	0.5	604.19	15.5	606.71	606.00	-15	22,229	-0.07%
2021/12/22	0	0.00	0.1	599.00	600.00	-0.1	22,772	0.00%
2021/12/21	5.1	596.86	3	598.00	597.00	2.1	22,887	0.01%
2021/12/20	12.6	598.42	3	607.00	598.00	9.6	22,928	0.04%
2021/12/17	2.1	601.05	5	604.20	607.00	-2.9	22,850	-0.01%
2021/12/16	1.1	601.27	73.5	603.90	605.00	-72.4	22,810	-0.32%
2021/12/15	22.2	599.28	56	598.21	600.00	-33.8	23,123	-0.15%
2021/12/14	65	598.74	2	597.00	599.00	63	23,438	0.27%
2021/12/13	1.2	601.67	42.1	608.90	601.00	-40.9	23,437	-0.17%
2021/12/10	3.2	605.59	5	606.00	605.00	-1.8	23,532	-0.01%
2021/12/09	0	606.00	1.2	607.34	608.00	-1.2	23,598	0.00%
2021/12/08	11	606.09	5.4	613.58	602.00	5.6	23,667	0.02%
2021/12/07	8.5	599.70	0	599.00	607.00	8.5	23,591	0.04%
2021/12/06	12.1	601.43	7	607.57	600.00	5.1	23,593	0.02%
2021/12/03	18	607.56	1.1	609.09	608.00	16.9	23,830	0.07%
2021/12/02	5.5	611.82	41.6	611.97	615.00	-36.1	23,887	-0.15%
2021/12/01	0.1	595.44	10.3	598.77	600.00	-10.2	24,062	-0.04%
2021/11/30	10.4	592.59	4	597.50	596.00	6.4	24,563	0.03%
2021/11/29	49.5	596.01	11.5	596.04	593.00	38.1	23,931	0.16%
2021/11/26	32.2	596.17	0.6	595.17	596.00	31.6	24,042	0.13%
2021/11/25	6.3	602.22	2.8	603.19	603.00	3.6	24,477	0.01%
2021/11/24	8.5	604.79	0	607.00	603.00	8.5	24,888	0.03%
2021/11/23	3	611.67	0.1	611.96	612.00	3	24,999	0.01%
2021/11/22	0.2	615.65	0.1	615.04	615.00	0.1	25,405	0.00%
2021/11/19	3	617.67	24.1	620.12	618.00	-21.1	25,525	-0.08%
2021/11/18	7	608.71	5.1	610.00	613.00	1.9	25,347	0.01%
2021/11/17	10.1	610.00	2.1	611.89	610.00	7.9	25,574	0.03%
2021/11/16	121	610.00	4.7	609.92	610.00	116.3	26,005	0.45%	大買/鉅額交易
2021/11/15	1	608.99	4.2	608.45	608.00	-3.1	26,303	-0.01%
2021/11/12	1.1	603.03	0.2	607.97	604.00	0.9	26,772	0.00%
2021/11/11	2.4	601.90	56	605.73	606.00	-53.6	27,033	-0.20%
2021/11/10	4	609.25	9.7	611.01	612.00	-5.7	27,047	-0.02%
2021/11/09	3.4	613.82	30.7	613.75	611.00	-27.3	27,155	-0.10%
2021/11/08	0.1	600.00	1.1	600.00	602.00	-1	26,754	0.00%
2021/11/05	1.2	595.87	50	598.50	600.00	-48.8	26,758	-0.18%
2021/11/04	17	587.85	4.3	586.91	587.00	12.7	26,490	0.05%
2021/11/03	0	592.24	3	595.67	592.00	-3	26,481	-0.01%
2021/11/02	3.1	591.96	4.2	592.96	592.00	-1	26,538	0.00%
2021/11/01	2.3	590.02	2	590.00	590.00	0.3	26,537	0.00%
2021/10/29	10.5	591.19	1	590.00	590.00	9.5	26,607	0.04%
2021/10/28	8.1	592.88	2	596.00	595.00	6.1	26,557	0.02%
2021/10/27	1	596.96	93.1	596.00	599.00	-92	26,672	-0.35%
2021/10/26	0.1	594.00	1.2	598.59	599.00	-1.1	26,739	0.00%
2021/10/25	7.2	592.43	0.1	593.93	593.00	7.2	26,792	0.03%
2021/10/22	0.1	596.73	3.3	600.51	600.00	-3.2	27,115	-0.01%
2021/10/21	1.5	595.41	8.6	600.91	596.00	-7.2	27,178	-0.03%
2021/10/20	0	598.50	7.2	599.46	598.00	-7.1	27,268	-0.03%
2021/10/19	2	596.00	15.2	598.86	600.00	-13.2	27,250	-0.05%
2021/10/18	2.3	590.09	13.9	598.80	590.00	-11.6	27,394	-0.04%
2021/10/15	5.2	596.65	216.4	591.23	600.00	-211.2	27,505	-0.77%	大賣/鉅額交易
2021/10/14	1.1	575.02	11.1	575.55	573.00	-10	26,875	-0.04%
2021/10/13	8.4	571.20	2	571.50	571.00	6.4	27,320	0.02%
2021/10/12	16.7	567.75	3.2	571.73	575.00	13.6	27,970	0.05%
2021/10/08	159.2	580.06	1.2	575.65	575.00	158.1	27,894	0.57%	大買/鉅額交易
2021/10/07	2.4	578.21	20.3	575.07	580.00	-17.9	28,229	-0.06%
2021/10/06	18.2	567.60	4.1	567.06	571.00	14.1	28,639	0.05%
2021/10/05	44.2	565.81	6.7	567.18	572.00	37.6	28,619	0.13%
2021/10/04	11.7	571.66	5	572.60	572.00	6.7	28,539	0.02%
2021/10/01	15.8	572.73	1.1	573.32	574.00	14.7	28,542	0.05%
2021/09/30	5.3	577.75	1.1	584.82	580.00	4.2	28,214	0.01%
2021/09/29	44.3	579.53	2.1	580.57	580.00	42.2	27,922	0.15%
2021/09/28	8.1	593.76	4	594.76	594.00	4	27,582	0.01%
2021/09/27	0	597.00	11.9	598.56	602.00	-11.9	27,608	-0.04%
2021/09/24	2.1	593.07	12.2	595.50	598.00	-10.2	27,588	-0.04%
2021/09/23	6.4	589.45	2	590.00	588.00	4.4	27,724	0.02%
2021/09/22	31	586.62	2	586.00	586.00	29	27,840	0.10%
2021/09/17	104.1	601.14	3	605.67	600.00	101.1	27,413	0.37%	大買/鉅額交易
2021/09/16	10	601.76	3.1	601.98	600.00	6.9	27,048	0.03%
2021/09/15	8.4	609.64	110.1	607.00	607.00	-101.7	26,949	-0.38%	大賣/鉅額交易
2021/09/14	5.3	614.77	1.2	615.67	613.00	4.1	27,131	0.02%
2021/09/13	7.1	615.70	0	0.00	615.00	7.1	27,354	0.03%
2021/09/10	0.1	620.43	12.1	620.33	622.00	-12.1	27,838	-0.04%
2021/09/09	8.5	612.86	18.7	614.67	619.00	-10.2	28,111	-0.04%
2021/09/08	16.9	617.18	30.1	618.43	619.00	-13.2	28,180	-0.05%
2021/09/07	68.3	625.79	3.4	625.68	623.00	64.9	27,980	0.23%
2021/09/06	4.3	625.96	46.3	629.62	631.00	-42	27,971	-0.15%
2021/09/03	35.1	612.00	34.3	618.07	620.00	0.8	27,449	0.00%
2021/09/02	9.1	611.09	14.6	614.09	607.00	-5.5	27,066	-0.02%
2021/09/01	44	613.25	20.7	611.82	613.00	23.3	26,999	0.09%
2021/08/31	26.3	609.52	81.6	611.26	614.00	-55.3	26,721	-0.21%
2021/08/30	0.9	599.16	31.6	602.07	605.00	-30.7	26,128	-0.12%
2021/08/27	6.1	596.17	48.5	597.55	599.00	-42.5	25,782	-0.16%
2021/08/26	6.3	596.91	45.5	594.77	594.00	-39.2	25,682	-0.15%
2021/08/25	6.2	584.38	28.3	581.44	585.00	-22.1	25,316	-0.09%
2021/08/24	6.2	574.30	7.4	573.26	572.00	-1.2	25,155	0.00%
2021/08/23	10.3	567.28	15.5	566.72	566.00	-5.2	25,251	-0.02%
2021/08/20	21.4	555.84	33.1	561.47	552.00	-11.7	25,175	-0.05%
2021/08/19	79.6	560.58	8.2	560.09	559.00	71.4	25,451	0.28%
2021/08/18	26.5	570.77	18	571.55	574.00	8.5	25,116	0.03%
2021/08/17	1.1	578.17	0	580.00	580.00	1.1	24,938	0.00%
2021/08/16	5	579.60	43	582.26	584.00	-38	24,674	-0.15%
2021/08/13	534	580.96	13.1	580.01	581.00	520.8	24,808	2.10%	大買/鉅額交易
2021/08/12	3.3	585.10	8.1	585.13	586.00	-4.7	24,928	-0.02%
2021/08/11	3.2	587.28	50.1	589.86	590.00	-46.9	25,152	-0.19%
2021/08/10	2.1	591.00	5	593.00	591.00	-2.9	25,546	-0.01%
2021/08/09	1.3	586.88	7.7	593.19	595.00	-6.5	26,196	-0.02%
2021/08/06	1.3	589.02	3.1	591.34	591.00	-1.8	26,530	-0.01%
2021/08/05	1.3	595.77	6.2	596.16	596.00	-4.9	27,414	-0.02%
2021/08/04	0.1	594.82	7.2	596.96	596.00	-7.1	29,354	-0.02%
2021/08/03	0.1	593.00	19.6	592.38	594.00	-19.5	30,002	-0.06%
2021/08/02	4.2	583.35	21.3	585.87	590.00	-17.1	29,962	-0.06%
2021/07/30	4.2	580.52	2.2	581.00	580.00	2	30,038	0.01%
2021/07/29	13.7	579.24	5.1	580.24	583.00	8.6	30,233	0.03%
2021/07/28	28	574.54	4.2	576.88	579.00	23.8	30,333	0.08%
2021/07/27	16.4	581.02	2.1	582.02	580.00	14.3	30,401	0.05%
2021/07/26	27.8	582.37	4.1	583.35	580.00	23.7	30,799	0.08%
2021/07/23	8.3	585.07	1.1	586.00	585.00	7.2	30,969	0.02%
2021/07/22	1.5	591.57	35.3	591.74	591.00	-33.7	31,114	-0.11%
2021/07/21	9.4	582.21	9	584.00	585.00	0.4	31,118	0.00%
2021/07/20	2.5	581.41	2.3	581.18	581.00	0.2	31,202	0.00%
2021/07/19	54.4	581.07	5	580.43	582.00	49.4	31,407	0.16%
2021/07/16	57.8	590.55	7	590.71	589.00	50.8	31,294	0.16%
2021/07/15	2.3	612.77	4.7	612.48	614.00	-2.4	30,968	-0.01%
2021/07/14	14.1	611.55	28.4	612.83	613.00	-14.3	31,179	-0.05%
2021/07/13	9.3	605.29	45	605.12	607.00	-35.7	30,943	-0.12%
2021/07/12	5	592.02	17.2	594.94	593.00	-12.2	30,876	-0.04%
2021/07/09	14.3	582.45	1	582.00	584.00	13.3	30,911	0.04%
2021/07/08	10.6	589.72	3	590.00	588.00	7.6	30,928	0.02%
2021/07/07	2.6	590.59	2.1	591.46	594.00	0.5	31,008	0.00%
2021/07/06	17.8	593.38	1.3	591.77	592.00	16.5	31,101	0.05%
2021/07/05	1.2	594.01	5.2	594.78	591.00	-4	31,340	-0.01%
2021/07/02	9.5	588.28	21	590.00	588.00	-11.5	31,258	-0.04%
2021/07/01	7.4	592.96	1	594.00	593.00	6.4	31,362	0.02%
2021/06/30	1	596.98	5	597.99	595.00	-4	31,667	-0.01%
2021/06/29	11.1	594.90	19.6	594.64	595.00	-8.5	31,970	-0.03%
2021/06/28	6.5	587.50	5	587.80	590.00	1.5	32,137	0.00%
2021/06/25	6.4	590.85	5	596.40	591.00	1.4	32,438	0.00%
2021/06/24	2.1	591.50	4	592.74	590.00	-1.9	32,754	-0.01%
2021/06/23	0.3	592.01	32.5	590.47	595.00	-32.3	33,092	-0.10%
2021/06/22	31.9	581.12	9.2	581.45	578.00	22.8	33,647	0.07%
2021/06/21	49.9	586.65	6.9	585.84	583.00	43	34,968	0.12%
2021/06/18	4.5	603.25	3	605.00	603.00	1.5	34,720	0.00%
2021/06/17	7.7	600.21	2.4	601.07	606.00	5.4	34,743	0.02%
2021/06/16	7.1	606.14	9.8	607.12	605.00	-2.7	35,540	-0.01%
2021/06/15	4.4	608.42	7.4	607.95	609.00	-3.1	35,598	-0.01%
2021/06/11	7.4	601.78	5.3	601.54	602.00	2.1	35,823	0.01%
2021/06/10	24	594.79	26.1	595.35	599.00	-2	36,035	-0.01%
2021/06/09	13.2	584.61	4	584.00	586.00	9.2	36,016	0.03%
2021/06/08	2.1	590.04	0.1	592.00	589.00	2	36,234	0.01%
2021/06/07	7.3	587.55	17.9	591.79	592.00	-10.6	36,918	-0.03%
2021/06/04	9.4	591.40	1.3	592.53	595.00	8.1	37,301	0.02%
2021/06/03	18.2	598.11	13.3	598.81	596.00	4.9	38,183	0.01%
2021/06/02	7.5	595.26	2.4	595.16	595.00	5.1	38,551	0.01%
2021/06/01	3.1	597.33	3.8	596.12	598.00	-0.8	39,517	0.00%
2021/05/31	1	595.99	37.6	594.30	597.00	-36.5	40,346	-0.09%
2021/05/28	0.5	587.89	73.7	588.47	590.00	-73.3	40,639	-0.18%
2021/05/27	14.1	576.47	8.2	578.88	582.00	5.9	41,053	0.01%
2021/05/26	6.2	583.87	4.3	585.21	585.00	1.9	41,879	0.00%
2021/05/25	7.3	579.59	31.4	579.28	583.00	-24.1	42,287	-0.06%
2021/05/24	9.2	569.01	3.3	569.71	568.00	5.9	42,837	0.01%
2021/05/21	5.6	569.05	33.7	573.70	573.00	-28.1	43,410	-0.06%
2021/05/20	20.4	562.32	18.1	562.56	567.00	2.3	43,561	0.01%
2021/05/19	19.7	567.06	18	567.50	567.00	1.7	43,903	0.00%
2021/05/18	12.3	564.87	74.6	569.43	572.00	-62.3	44,304	-0.14%
2021/05/17	68.5	549.46	30.6	551.01	549.00	38	45,369	0.08%
2021/05/14	8.5	554.07	19.3	556.61	557.00	-10.8	45,319	-0.02%
2021/05/13	85.3	552.28	27.6	554.98	547.00	57.7	45,467	0.13%
2021/05/12	156.6	553.26	84.4	550.08	560.00	72.2	45,166	0.16%	大買/
2021/05/11	116.3	574.59	13.4	572.64	571.00	103	44,280	0.23%	大買/鉅額交易
2021/05/10	13.6	589.36	2.3	591.96	589.00	11.3	44,416	0.03%
2021/05/07	7.7	594.74	20.7	596.43	599.00	-13.1	45,584	-0.03%
2021/05/06	16.6	585.08	9.1	585.97	587.00	7.5	46,722	0.02%
2021/05/05	42.8	587.57	7	588.57	585.00	35.8	47,208	0.08%
2021/05/04	32.5	587.02	16.1	591.63	591.00	16.5	48,387	0.03%
2021/05/03	48.2	590.48	44	591.50	588.00	4.1	49,264	0.01%
2021/04/29	117.3	600.25	5.7	605.44	600.00	111.7	50,651	0.22%	大買/鉅額交易
2021/04/28	54.7	601.12	2	603.50	602.00	52.7	51,603	0.10%
2021/04/27	38.1	607.91	2.7	608.50	610.00	35.5	52,569	0.07%
2021/04/26	12.6	606.33	35.1	605.94	610.00	-22.5	52,974	-0.04%
2021/04/23	7.3	595.66	16.3	601.28	602.00	-9	53,221	-0.02%
2021/04/22	26.1	593.74	23	593.96	591.00	3.1	54,289	0.01%
2021/04/21	82.7	595.44	9	593.56	592.00	73.7	54,977	0.13%
2021/04/20	16.3	597.39	6.3	599.84	602.00	9.9	55,381	0.02%
2021/04/19	8	603.03	8.1	603.63	603.00	-0.1	55,639	0.00%
2021/04/16	59.6	606.40	13.1	606.56	610.00	46.5	56,050	0.08%
2021/04/15	8.6	610.82	96.1	611.36	619.00	-87.5	56,233	-0.16%
2021/04/14	17.1	606.70	6.1	604.18	612.00	11	56,528	0.02%
2021/04/13	18.6	608.82	20.5	608.58	605.00	-1.9	56,911	0.00%
2021/04/12	24.2	608.37	5.5	605.33	605.00	18.7	57,051	0.03%
2021/04/09	12.2	613.15	16	614.00	610.00	-3.8	57,321	-0.01%
2021/04/08	9.3	606.66	8.6	609.89	613.00	0.8	57,365	0.00%
2021/04/07	4.2	609.73	5.9	611.06	610.00	-1.7	57,737	0.00%
2021/04/06	12.7	610.79	25.5	613.00	610.00	-12.8	57,660	-0.02%
2021/04/01	15.2	597.73	37.4	598.45	602.00	-22.2	57,368	-0.04%
2021/03/31	40.4	590.68	36.5	589.74	587.00	3.9	56,856	0.01%
2021/03/30	20.5	594.88	4.1	597.00	597.00	16.4	56,461	0.03%
2021/03/29	52.4	599.74	22.5	598.55	599.00	29.9	56,211	0.05%
2021/03/26	46.6	588.38	38.7	588.21	590.00	7.9	55,953	0.01%
2021/03/25	66.7	573.90	65.1	573.29	575.00	1.6	55,920	0.00%
2021/03/24	211.4	577.26	79.2	577.36	576.00	132.2	55,457	0.24%	大買/鉅額交易
2021/03/23	20.4	597.78	30.3	598.66	594.00	-9.9	54,309	-0.02%
2021/03/22	41.2	590.56	15.1	593.73	593.00	26.1	54,686	0.05%
2021/03/19	80	593.28	47.3	592.21	591.00	32.7	54,782	0.06%
2021/03/18	5.5	604.51	9.7	606.48	602.00	-4.2	54,107	-0.01%
2021/03/17	58.5	608.38	38.3	604.61	604.00	20.3	54,378	0.04%
2021/03/16	39.5	608.43	78.4	610.19	613.00	-39	54,428	-0.07%
2021/03/15	144.2	610.87	33.2	610.22	611.00	111	54,533	0.20%	大買/鉅額交易
2021/03/12	35.6	611.35	37.4	615.43	614.00	-1.8	54,756	0.00%
2021/03/11	61.8	607.71	39.9	607.10	609.00	21.9	54,940	0.04%
2021/03/10	23.6	595.83	20	597.50	597.00	3.6	54,886	0.01%
2021/03/09	42	589.32	35.6	592.76	595.00	6.4	54,812	0.01%
2021/03/08	124.5	599.96	14.2	601.40	598.00	110.3	54,509	0.20%	大買/鉅額交易
2021/03/05	107.9	596.28	49.7	589.89	601.00	58.2	54,407	0.11%	大買/
2021/03/04	93.9	604.59	14.2	605.81	601.00	79.7	55,072	0.14%
2021/03/03	36.8	615.18	18.9	613.51	622.00	17.9	54,495	0.03%
2021/03/02	57.4	614.33	19.1	617.55	609.00	38.2	54,173	0.07%
2021/02/26	134	612.47	36.6	613.28	606.00	97.4	53,964	0.18%	大買/
2021/02/25	14.7	630.65	25.6	632.07	635.00	-10.9	52,692	-0.02%
2021/02/24	83.9	629.21	70.5	629.70	625.00	13.4	52,607	0.03%
2021/02/23	46.4	638.75	6.2	640.65	641.00	40.2	52,044	0.08%
2021/02/22	24.1	654.69	14.4	656.27	650.00	9.6	51,947	0.02%
2021/02/19	141.9	650.51	27.3	650.92	652.00	114.6	52,176	0.22%	大買/鉅額交易
2021/02/18	41.2	660.47	30.7	659.23	660.00	10.5	52,545	0.02%
2021/02/17	124.4	664.29	62	664.50	663.00	62.4	53,026	0.12%	大買/
2021/02/05	14.5	634.24	10.3	637.24	632.00	4.2	51,751	0.01%
2021/02/04	25.9	623.74	25.9	626.34	627.00	0	51,532	0.00%
2021/02/03	25.2	634.84	24.8	637.16	630.00	0.4	51,372	0.00%
2021/02/02	125.2	632.30	118.5	629.98	632.00	6.8	51,141	0.01%	大買/大賣/
2021/02/01	38	595.46	35	598.08	611.00	3	50,489	0.01%
2021/01/29	115.5	602.19	85.6	605.16	591.00	29.9	49,869	0.06%	大買/
2021/01/28	128	600.49	76.8	603.04	601.00	51.2	48,943	0.10%	大買/
2021/01/27	104.5	616.87	39.1	618.94	615.00	65.4	47,962	0.14%	大買/
2021/01/26	132.1	623.15	100.8	621.04	617.00	31.2	47,470	0.07%	大買/
2021/01/25	154.3	635.24	56.5	635.28	633.00	97.8	46,362	0.21%	大買/
2021/01/22	153.6	656.37	82.3	655.06	649.00	71.3	45,606	0.16%	大買/
2021/01/21	371.7	656.62	47.1	667.32	673.00	324.7	44,212	0.73%	大買/鉅額交易
2021/01/20	47	642.03	49.4	641.88	647.00	-2.4	43,140	-0.01%
2021/01/19	20.3	623.23	27.2	623.53	627.00	-6.8	42,109	-0.02%
2021/01/18	36.2	603.06	46.8	605.46	607.00	-10.5	41,518	-0.03%
2021/01/15	1,453.8	615.24	139.4	613.91	601.00	1,314.4	41,069	3.20%	大買/大賣/鉅額交易
2021/01/14	79.3	592.39	21	591.29	592.00	58.3	39,930	0.15%
2021/01/13	35.4	597.74	23.4	599.78	605.00	12	39,145	0.03%
2021/01/12	55.8	591.93	69.8	587.45	591.00	-14	38,521	-0.04%
2021/01/11	63.3	578.79	11.2	578.21	584.00	52.2	38,259	0.14%
2021/01/08	32.8	577.12	18	576.90	580.00	14.8	38,224	0.04%
2021/01/07	17.9	565.16	70.4	560.65	565.00	-52.5	38,028	-0.14%
2021/01/06	39.3	548.72	27.4	551.74	549.00	11.9	37,855	0.03%
2021/01/05	334.4	538.35	62.1	538.11	542.00	272.3	37,732	0.72%	大買/鉅額交易
2021/01/04	3.4	536.45	18.3	536.73	536.00	-14.8	38,236	-0.04%
2020/12/31	16.1	526.64	43.9	527.07	530.00	-27.8	38,602	-0.07%
2020/12/30	5.3	519.12	61.9	521.78	525.00	-56.6	38,818	-0.15%
2020/12/29	17.1	514.47	17.5	514.71	515.00	-0.4	38,642	0.00%
2020/12/28	76.1	514.47	14	514.57	515.00	62.1	38,859	0.16%
2020/12/25	7.8	512.00	9.3	514.64	511.00	-1.5	38,996	0.00%
2020/12/24	1	510.01	2	510.50	510.00	-1	39,326	0.00%
2020/12/23	7.4	508.50	29	509.66	509.00	-21.6	39,646	-0.05%
2020/12/22	12.3	511.25	27.1	512.93	509.00	-14.9	39,989	-0.04%
2020/12/21	9.3	510.49	33.2	513.85	516.00	-24	40,943	-0.06%
2020/12/18	89.1	509.38	22	510.68	510.00	67.1	41,123	0.16%
2020/12/17	33.4	509.19	13	512.77	508.00	20.4	41,059	0.05%
2020/12/16	15.1	513.39	55.3	513.04	512.00	-40.2	41,077	-0.10%
2020/12/15	49.9	505.27	9	508.00	504.00	40.9	41,083	0.10%
2020/12/14	28.4	510.23	29.1	511.48	508.00	-0.6	41,120	0.00%
2020/12/11	36.6	509.29	129.4	508.69	516.00	-92.8	41,686	-0.22%	大賣/
2020/12/10	20.3	511.90	68	511.69	512.00	-47.7	41,575	-0.11%
2020/12/09	11.9	521.27	27.3	521.00	520.00	-15.4	41,518	-0.04%
2020/12/08	18.6	519.03	62.2	521.29	524.00	-43.6	41,368	-0.11%
2020/12/07	13.9	510.71	98.1	511.71	514.00	-84.3	41,273	-0.20%
2020/12/04	5.5	502.62	48.5	502.40	503.00	-43	41,210	-0.10%
2020/12/03	7.2	497.71	21.5	496.77	497.00	-14.2	40,753	-0.03%
2020/12/02	10.3	495.24	20.8	497.84	499.00	-10.5	40,690	-0.03%
2020/12/01	17.5	486.61	20.1	488.28	490.00	-2.6	40,613	-0.01%
2020/11/30	35.6	485.02	41	490.20	480.50	-5.5	40,578	-0.01%
2020/11/27	7.4	489.40	32	489.67	489.00	-24.6	39,162	-0.06%
2020/11/26	57.5	489.55	6	491.08	489.00	51.5	39,236	0.13%
2020/11/25	21.5	489.96	11	491.59	487.00	10.5	40,109	0.03%
2020/11/24	51.2	495.05	3.1	497.90	492.00	48.1	40,365	0.12%
2020/11/23	35.4	496.22	39	496.87	496.50	-3.6	40,657	-0.01%
2020/11/20	71.7	487.70	8	488.25	488.00	63.7	40,675	0.16%
2020/11/19	28.7	492.40	24	492.54	490.00	4.7	40,736	0.01%
2020/11/18	11.3	491.32	20.1	491.24	497.00	-8.8	40,806	-0.02%
2020/11/17	58.3	496.09	124.2	497.93	485.50	-65.9	40,662	-0.16%	大賣/
2020/11/16	27.6	475.82	198.6	473.17	484.00	-171	40,705	-0.42%	大賣/鉅額交易
2020/11/13	6.1	459.65	20.6	460.09	462.00	-14.5	39,864	-0.04%
2020/11/12	18.7	459.28	37.1	461.38	458.00	-18.3	40,040	-0.05%
2020/11/11	1.5	455.79	16	455.66	457.00	-14.6	39,939	-0.04%
2020/11/10	67.5	451.56	4	450.52	451.00	63.5	39,717	0.16%
2020/11/09	24.7	456.06	36.5	457.97	458.50	-11.8	39,875	-0.03%
2020/11/06	5	451.80	40.3	453.07	452.50	-35.3	40,088	-0.09%
2020/11/05	21.4	447.87	80.2	448.14	451.00	-58.8	40,159	-0.15%
2020/11/04	116.2	449.94	36.1	448.66	450.00	80.1	40,178	0.20%	大買/
2020/11/03	27.1	438.82	16	441.06	441.00	11.1	40,162	0.03%
2020/11/02	19.8	430.82	16	432.78	435.50	3.8	40,339	0.01%
2020/10/30	34	434.78	3.1	434.35	432.00	30.9	40,567	0.08%
2020/10/29	70.8	437.32	34.2	437.29	437.00	36.6	40,460	0.09%
2020/10/28	30.5	444.57	8.3	445.98	444.00	22.2	41,043	0.05%
2020/10/27	24.7	446.86	9	446.94	447.00	15.7	41,462	0.04%
2020/10/26	10.2	451.38	1.2	453.42	450.00	9	42,280	0.02%
2020/10/23	19	452.34	6	457.42	452.00	13	43,453	0.03%
2020/10/22	5	450.50	3	454.33	455.00	2	45,906	0.00%
2020/10/21	8.2	453.15	7.1	454.70	453.00	1.1	47,165	0.00%
2020/10/20	18	452.56	3	455.50	451.00	15	48,141	0.03%
2020/10/19	4.1	455.65	19	454.90	457.50	-15	48,474	-0.03%
2020/10/16	124.2	451.86	25	451.08	449.00	99.2	48,628	0.20%	大買/
2020/10/15	99.1	453.39	139.2	454.81	453.00	-40.2	48,917	-0.08%	大賣/
2020/10/14	84.1	458.06	51	459.37	459.00	33.1	48,833	0.07%
2020/10/13	45.1	460.52	70	463.61	462.00	-24.9	49,248	-0.05%
2020/10/12	112.1	458.81	301	459.08	460.00	-188.9	49,622	-0.38%	大買/大賣/鉅額交易
2020/10/08	93.6	451.61	59.1	451.16	453.00	34.5	49,767	0.07%
2020/10/07	87	439.25	33	441.70	443.00	54	49,781	0.11%
2020/10/06	47	439.13	28.1	439.24	439.50	18.9	49,865	0.04%
2020/10/05	26	435.67	11	435.82	432.50	15	50,282	0.03%
2020/09/30	147.2	433.42	34	433.59	433.00	113.2	50,324	0.22%	大買/鉅額交易
2020/09/29	128	431.57	20	431.00	431.00	108	50,380	0.21%	大買/鉅額交易
2020/09/28	77	427.06	20	428.90	431.50	57	50,826	0.11%
2020/09/25	28.1	424.04	7	424.86	424.00	21.1	51,210	0.04%
2020/09/24	121.1	425.36	26	425.42	423.00	95.1	51,452	0.18%	大買/
2020/09/23	64.2	434.86	12	433.83	433.50	52.2	50,700	0.10%
2020/09/22	40	437.95	9	439.89	437.00	31	50,432	0.06%
2020/09/21	34.4	443.33	32	441.80	440.00	2.4	50,647	0.00%
2020/09/18	37	444.78	3	446.67	444.00	34	50,933	0.07%
2020/09/17	32	450.17	6	450.58	448.50	26	50,962	0.05%
2020/09/16	21	459.57	46.3	458.51	458.00	-25.3	50,951	-0.05%
2020/09/15	71.1	445.77	20	443.90	445.00	51.1	50,504	0.10%
2020/09/14	4.2	440.20	22	439.95	441.00	-17.8	50,656	-0.04%
2020/09/11	15.1	435.11	8.1	434.41	436.50	7	50,490	0.01%
2020/09/10	5	431.91	19	433.08	435.00	-14	50,494	-0.03%
2020/09/09	38	424.44	4	426.25	427.00	34	50,519	0.07%
2020/09/08	7	430.00	5	430.30	431.00	2	50,694	0.00%
2020/09/07	31.1	428.00	9.1	429.15	426.00	22	51,064	0.04%
2020/09/04	27.3	429.44	5	430.20	429.00	22.3	51,367	0.04%
2020/09/03	7.1	436.70	182	437.96	436.00	-174.9	51,266	-0.34%	大賣/鉅額交易
2020/09/02	41	435.30	10	436.75	433.00	31	51,290	0.06%
2020/09/01	4	432.63	30	430.13	435.00	-26	51,547	-0.05%
2020/08/31	78.5	430.40	12	432.21	426.50	66.5	51,639	0.13%
2020/08/28	192.1	438.29	18.1	434.41	435.00	174	51,059	0.34%	大買/鉅額交易
2020/08/27	32.6	448.81	260	449.68	444.00	-227.4	51,199	-0.44%	大賣/鉅額交易
2020/08/26	24.2	436.95	13	439.43	442.00	11.1	50,729	0.02%
2020/08/25	106	434.74	15	434.67	434.50	91	50,673	0.18%	大買/
2020/08/24	12.1	429.92	22.1	431.00	428.00	-10	51,403	-0.02%
2020/08/21	13.2	423.26	14	423.86	424.50	-0.9	51,070	0.00%
2020/08/20	58	416.19	144	421.29	415.00	-86	50,767	-0.17%	大賣/
2020/08/19	11.4	431.68	14	432.65	427.50	-2.6	50,082	-0.01%
2020/08/18	6	435.50	40	439.29	433.00	-33.9	50,005	-0.07%
2020/08/17	15.1	429.93	13	429.62	435.00	2.1	49,980	0.00%
2020/08/14	9.2	424.76	67	426.80	427.00	-57.8	49,928	-0.12%
2020/08/13	1	427.00	33.1	427.05	429.00	-32.1	50,082	-0.06%
2020/08/12	152	421.05	13.9	419.84	419.00	138.1	50,197	0.28%	大買/鉅額交易
2020/08/11	82.3	431.78	9.5	431.58	429.00	72.8	50,744	0.14%
2020/08/10	15.1	436.07	13	435.54	435.50	2.1	50,878	0.00%
2020/08/07	11	430.23	34	432.57	433.00	-23	50,848	-0.05%
2020/08/06	7.3	434.62	102	434.15	435.00	-94.7	50,674	-0.19%	大賣/
2020/08/05	10	427.45	16.3	429.50	429.00	-6.3	50,858	-0.01%
2020/08/04	17.1	421.58	37	421.20	425.50	-20	50,551	-0.04%
2020/08/03	96.1	417.50	33.3	418.65	416.00	62.8	50,403	0.12%
2020/07/31	40	427.91	14.3	427.96	425.50	25.7	49,593	0.05%
2020/07/30	49	433.26	38.8	435.12	434.00	10.2	49,333	0.02%
2020/07/29	148.3	424.86	29.1	426.22	422.00	119.2	48,572	0.25%	大買/鉅額交易
2020/07/28	84	449.09	95.6	455.79	435.00	-11.6	48,340	-0.02%
2020/07/27	140	422.88	72	422.28	424.50	68	46,492	0.15%	大買/
2020/07/24	67	388.69	89	387.94	386.00	-22	45,576	-0.05%
2020/07/23	68	381.54	5	381.40	381.50	63	44,756	0.14%
2020/07/22	35	382.34	8.1	382.21	384.00	27	44,645	0.06%
2020/07/21	92.5	379.12	135.4	380.96	383.00	-42.9	44,350	-0.10%	大賣/
2020/07/20	21	365.86	48.1	365.97	366.00	-27.1	43,940	-0.06%
2020/07/17	51	364.06	189.2	365.99	367.00	-138.2	43,931	-0.31%	大賣/鉅額交易
2020/07/16	170	356.09	161.3	355.98	357.50	8.7	43,861	0.02%	大買/大賣/
2020/07/15	69.6	366.50	64.2	367.43	363.00	5.4	43,415	0.01%
2020/07/14	26.4	360.46	17	360.76	363.50	9.4	44,130	0.02%
2020/07/13	12	351.79	14	352.71	354.50	-2	43,900	0.00%
2020/07/10	6.1	349.57	56.1	349.20	348.50	-50	44,021	-0.11%
2020/07/09	16	345.84	12	345.54	345.00	4	43,822	0.01%
2020/07/08	134	340.18	4	341.25	341.00	130	43,601	0.30%	大買/鉅額交易
2020/07/07	20.1	340.59	72.9	342.52	338.50	-52.8	43,544	-0.12%
2020/07/06	9.1	334.42	91	335.49	338.00	-81.9	43,022	-0.19%
2020/07/03	4.1	328.76	75.1	328.69	329.50	-71	42,699	-0.17%
2020/07/02	32	321.39	80	320.94	322.00	-48	42,624	-0.11%
2020/07/01	97.1	316.11	65	316.92	317.50	32.1	42,988	0.07%
2020/06/30	27	312.67	5	312.70	313.00	22	43,237	0.05%
2020/06/29	173.1	311.59	11	311.91	312.00	162.1	43,234	0.37%	大買/鉅額交易
2020/06/24	23.1	317.20	17.1	319.26	317.50	6	43,110	0.01%
2020/06/23	31	313.94	5	314.20	315.00	26	43,353	0.06%
2020/06/22	21.1	313.00	3	313.83	312.00	18.1	43,544	0.04%
2020/06/19	16.2	312.69	1	313.00	314.50	15.2	44,245	0.03%
2020/06/18	12	313.29	51	314.30	314.50	-39	44,808	-0.09%
2020/06/17	9	314.83	23.1	314.94	315.00	-14.1	45,596	-0.03%
2020/06/16	2.2	314.86	22	315.66	315.00	-19.8	47,647	-0.04%
2020/06/15	52.2	312.94	9	312.89	309.50	43.2	49,714	0.09%
2020/06/12	36.1	314.84	54.8	316.47	316.00	-18.7	50,819	-0.04%
2020/06/11	33	322.56	17.2	323.93	320.50	15.8	52,072	0.03%
2020/06/10	8	321.44	69.1	322.05	322.50	-61.1	52,966	-0.12%
2020/06/09	15	315.83	39	318.22	319.00	-24	54,797	-0.04%
2020/06/08	37.1	316.94	126.2	316.17	318.00	-89.1	56,080	-0.16%	大賣/
2020/06/05	6.1	309.19	96	309.34	311.50	-89.9	56,277	-0.16%
2020/06/04	10	305.10	90.1	305.19	306.00	-80.1	56,760	-0.14%
2020/06/03	7	299.07	42.1	299.76	301.00	-35.1	57,448	-0.06%
2020/06/02	40.1	296.50	9.1	296.51	296.50	31	57,219	0.05%
2020/06/01	85	294.00	46	295.73	295.50	39	57,437	0.07%
2020/05/29	43.1	290.82	3	292.17	292.00	40.1	57,556	0.07%
2020/05/28	24	294.21	6.8	297.00	294.00	17.3	57,055	0.03%
2020/05/27	3	296.67	8	296.56	296.50	-5	57,910	-0.01%
2020/05/26	17	295.56	33	296.39	295.50	-16	58,540	-0.03%
2020/05/25	10	290.26	11	291.77	292.00	-0.9	58,984	0.00%
2020/05/22	31.3	292.11	7	292.71	292.00	24.3	59,140	0.04%
2020/05/21	2	296.26	36.1	297.13	297.50	-34.1	59,165	-0.06%
2020/05/20	3	292.83	17.8	293.21	294.00	-14.8	59,029	-0.03%
2020/05/19	38.1	292.40	12.9	292.07	291.50	25.2	58,934	0.04%
2020/05/18	99	291.18	78.5	291.72	290.00	20.5	58,727	0.03%
2020/05/15	10	297.45	17	297.33	298.00	-7	58,342	-0.01%
2020/05/14	71.3	293.10	7	293.99	293.00	64.3	57,899	0.11%
2020/05/13	23	294.37	11	295.45	297.00	12	57,612	0.02%
2020/05/12	66	296.10	4	296.13	295.00	62	57,555	0.11%
2020/05/11	5	300.10	27	300.57	301.00	-22	57,315	-0.04%
2020/05/08	8.1	297.64	8	298.31	297.50	0.1	57,295	0.00%
2020/05/07	4	296.25	7	298.57	297.50	-3	57,269	-0.01%
2020/05/06	13	294.38	3	295.17	296.00	10	57,288	0.02%
2020/05/05	15.1	296.17	4	295.63	295.50	11.1	57,205	0.02%
2020/05/04	59	295.42	22	296.00	295.00	37	57,424	0.06%
2020/04/30	28	302.50	61.1	304.07	304.50	-33.1	57,096	-0.06%
2020/04/29	6	299.08	31.1	299.29	299.00	-25.1	57,168	-0.04%
2020/04/28	19.4	295.65	4	295.88	296.50	15.4	57,474	0.03%
2020/04/27	10	297.70	16	297.94	298.00	-6	58,939	-0.01%
2020/04/24	8.2	294.71	5	295.00	294.00	3.2	58,841	0.01%
2020/04/23	35	295.61	10	297.75	295.50	25	59,274	0.04%
2020/04/22	23.2	292.03	74	294.22	294.00	-50.8	59,536	-0.09%
2020/04/21	100	297.01	31	295.71	295.00	69	59,623	0.12%
2020/04/20	33	304.47	18.3	304.89	304.00	14.7	59,103	0.02%
2020/04/17	24.5	301.88	160.1	303.90	306.50	-135.6	58,925	-0.23%	大賣/鉅額交易
2020/04/16	25.2	286.68	23	287.13	286.50	2.2	57,438	0.00%
2020/04/15	45	287.56	53.2	287.48	287.50	-8.2	57,166	-0.01%
2020/04/14	7	283.00	42.2	284.11	285.00	-35.2	56,872	-0.06%
2020/04/13	8	279.32	3.1	278.71	278.50	4.9	56,906	0.01%
2020/04/10	28.2	279.64	6	279.67	279.50	22.2	57,291	0.04%
2020/04/09	23	285.80	9	284.94	283.00	14	57,534	0.02%
2020/04/08	53.6	284.69	118	284.93	285.00	-64.4	57,603	-0.11%	大賣/
2020/04/07	54	281.13	48.1	282.68	283.00	5.9	57,355	0.01%
2020/04/06	19	271.26	29	273.29	275.50	-10	56,901	-0.02%
2020/04/01	31.1	274.78	30	272.87	271.50	1.1	56,240	0.00%
2020/03/31	8	272.06	104	273.32	274.00	-96	55,690	-0.17%	大賣/
2020/03/30	42	265.38	41	267.95	267.50	1	55,081	0.00%
2020/03/27	119	278.90	63	276.30	273.00	56	54,487	0.10%	大買/
2020/03/26	13	278.54	161	278.48	280.00	-148	53,785	-0.28%	大賣/鉅額交易
2020/03/25	137	277.49	113	276.93	277.00	24	54,341	0.04%	大買/大賣/
2020/03/24	93	268.59	86	269.19	267.50	7	53,932	0.01%
2020/03/23	61.1	257.37	25	259.70	255.00	36.1	53,228	0.07%
2020/03/20	34.2	261.42	100	262.53	270.00	-65.9	52,635	-0.13%
2020/03/19	345.2	245.65	90.9	246.20	248.00	254.3	50,567	0.50%	大買/鉅額交易
2020/03/18	75.2	265.84	51	264.98	260.00	24.2	48,859	0.05%
2020/03/17	92.5	267.48	31.1	269.87	268.00	61.4	47,783	0.13%
2020/03/16	80.2	282.09	23	280.58	276.50	57.2	46,285	0.12%
2020/03/13	116.5	277.15	317	277.87	290.00	-200.5	44,900	-0.45%	大買/大賣/鉅額交易
2020/03/12	366.1	293.93	115.1	294.29	294.00	251	42,791	0.59%	大買/大賣/鉅額交易
2020/03/11	270.1	306.77	15	307.13	302.00	255.1	41,198	0.62%	大買/鉅額交易
2020/03/10	34.1	302.97	16	304.97	307.00	18.1	40,739	0.04%
2020/03/09	75.1	307.26	78	307.96	305.50	-3	39,966	-0.01%
2020/03/06	73.2	316.39	8	317.38	315.00	65.2	38,915	0.17%
2020/03/05	5	323.60	27.1	324.52	323.00	-22.1	38,459	-0.06%
2020/03/04	13	318.96	59.1	319.68	320.50	-46.1	38,344	-0.12%
2020/03/03	4	318.12	29	318.12	317.50	-25	37,946	-0.07%
2020/03/02	52.1	310.88	9	312.06	311.00	43.1	37,427	0.12%
2020/02/27	123.1	316.53	71	316.15	316.00	52.1	37,785	0.14%	大買/
2020/02/26	64.1	318.28	25	319.64	318.50	39.1	37,092	0.11%
2020/02/25	4.2	322.05	6	322.83	322.00	-1.8	36,497	0.00%
2020/02/24	16.1	320.32	3	320.33	320.00	13.1	36,363	0.04%
2020/02/21	8.3	324.85	6	325.00	325.00	2.3	36,043	0.01%
2020/02/20	9.7	326.29	7	327.50	325.50	2.7	36,190	0.01%
2020/02/19	6.2	324.90	9	326.06	326.50	-2.9	36,052	-0.01%
2020/02/18	77.1	324.18	5	323.30	322.00	72.1	35,887	0.20%
2020/02/17	15	331.60	2.1	331.54	331.50	12.9	35,121	0.04%
2020/02/14	7.1	336.21	5.6	336.36	335.00	1.6	35,159	0.00%
2020/02/13	12	336.96	12	336.62	335.00	0	35,169	0.00%
2020/02/12	3	335.67	15	335.07	335.00	-12	35,375	-0.03%
2020/02/11	15.1	331.44	5.3	330.96	331.50	9.8	35,176	0.03%
2020/02/10	9	322.06	19.3	326.48	327.50	-10.3	35,189	-0.03%
2020/02/07	17	328.35	16	328.91	328.00	1	35,047	0.00%
2020/02/06	22.1	329.93	40.1	330.75	332.50	-17.9	35,103	-0.05%
2020/02/05	27	327.87	10.1	327.76	327.50	16.9	35,363	0.05%
2020/02/04	11	322.45	62	323.90	325.00	-51	35,255	-0.14%
2020/02/03	38.7	313.04	15	314.43	315.00	23.7	35,073	0.07%
2020/01/31	19.2	321.43	60	322.73	320.00	-40.8	34,623	-0.12%
2020/01/30	462.2	319.82	38.3	320.67	316.50	423.9	34,194	1.24%	大買/鉅額交易
2020/01/20	17.3	333.73	16.7	334.46	333.00	0.6	32,441	0.00%
2020/01/17	107.2	334.22	3.2	334.38	333.00	104	32,276	0.32%	大買/鉅額交易
2020/01/16	31.1	332.66	8.4	334.82	334.50	22.7	31,895	0.07%
2020/01/15	37	340.61	4.1	340.41	340.00	32.9	31,453	0.10%
2020/01/14	4	345.25	26.2	345.46	346.00	-22.2	31,096	-0.07%
2020/01/13	12	341.08	1	342.00	341.50	11	31,170	0.04%
2020/01/10	34.1	338.02	35	338.03	339.50	-0.9	31,411	0.00%
2020/01/09	2	336.00	31.1	335.81	337.50	-29.1	31,631	-0.09%
2020/01/08	14.2	330.79	10	331.45	329.50	4.2	31,778	0.01%
2020/01/07	49	329.05	20	329.33	329.50	29	31,785	0.09%
2020/01/06	76	332.89	3	332.83	332.00	73	31,715	0.23%
2020/01/03	9.1	337.69	89	342.52	339.50	-79.9	31,540	-0.25%
2020/01/02	1	334.50	34	337.49	339.00	-33	31,430	-0.11%
2019/12/31	46	331.76	17	332.03	331.00	29	31,193	0.09%
2019/12/30	30	337.83	2.3	338.15	334.50	27.7	31,399	0.09%
2019/12/27	10	337.00	39	337.45	338.00	-29	31,572	-0.09%
2019/12/26	9	332.89	0.1	333.50	333.00	8.9	31,782	0.03%
2019/12/25	5.1	332.33	2	334.25	333.00	3.1	32,786	0.01%
2019/12/24	9.1	333.27	3.2	332.53	332.00	5.9	33,269	0.02%
2019/12/23	5	330.81	6.9	332.18	334.00	-1.9	33,544	-0.01%
2019/12/20	50.1	330.65	42	330.81	329.00	8.1	33,452	0.02%
2019/12/19	68.5	336.78	18	335.22	335.00	50.5	32,420	0.16%
2019/12/18	66	343.24	3	344.36	344.50	63	31,724	0.20%
2019/12/17	8.2	339.66	4.8	342.05	345.00	3.4	31,795	0.01%
2019/12/16	8	337.00	1	336.51	336.00	7	31,536	0.02%
2019/12/13	18.1	339.99	9	340.61	339.00	9.1	31,772	0.03%
2019/12/12	16.2	331.59	78.1	330.93	331.50	-61.9	31,264	-0.20%
2019/12/11	7.2	315.53	27	317.26	319.00	-19.8	30,929	-0.06%
2019/12/10	6	314.67	0	0.00	313.50	6	30,843	0.02%
2019/12/09	1	315.00	12.1	315.63	316.00	-11.1	31,103	-0.04%
2019/12/06	3	313.83	21	314.17	313.00	-18	31,204	-0.06%
2019/12/05	2.2	311.09	11.2	311.10	312.00	-9	31,196	-0.03%
2019/12/04	13	304.50	5	305.70	306.00	8	31,045	0.03%
2019/12/03	10.1	306.02	2	305.50	307.00	8.1	31,433	0.03%
2019/12/02	47	307.47	19	307.47	307.50	28	31,397	0.09%
2019/11/29	22	306.00	6	305.58	305.00	16	31,426	0.05%
2019/11/28	1	309.01	6	310.42	309.50	-5	31,154	-0.02%
2019/11/27	2	310.00	4	309.38	311.00	-2	31,422	-0.01%
2019/11/26	2	307.01	6	307.42	307.00	-4	31,441	-0.01%
2019/11/25	9.1	309.71	4	310.13	307.00	5.1	30,007	0.02%
2019/11/22	9	308.72	0	0.00	309.00	9	30,519	0.03%
2019/11/21	21	309.05	3	309.83	311.00	18	30,634	0.06%
2019/11/20	3	313.00	11	312.95	313.50	-8	30,402	-0.03%
2019/11/19	6	312.75	23	313.98	315.00	-17	30,394	-0.06%
2019/11/18	0.1	311.00	6	308.42	311.00	-6	30,206	-0.02%
2019/11/15	4	306.01	18.6	306.06	307.00	-14.6	30,227	-0.05%
2019/11/14	1	303.04	3.3	304.30	303.50	-2.2	30,148	-0.01%
2019/11/13	3	303.17	5	303.40	304.00	-2	30,309	-0.01%
2019/11/12	1.1	303.68	16.3	304.39	305.00	-15.2	30,466	-0.05%
2019/11/11	29	301.36	16	301.22	301.00	13	30,761	0.04%
2019/11/08	9	306.56	19	306.24	305.50	-10	30,561	-0.03%
2019/11/07	9	308.00	2	307.00	309.00	7	30,497	0.02%
2019/11/06	18.1	310.67	9	309.44	311.00	9.1	30,521	0.03%
2019/11/05	6.1	308.37	16	308.75	310.50	-9.9	30,643	-0.03%
2019/11/04	23	304.72	39.6	304.08	307.00	-16.6	31,085	-0.05%
2019/11/01	5	297.60	10	297.00	299.00	-5	31,197	-0.02%
2019/10/31	15.1	299.93	34	300.46	298.50	-18.9	31,595	-0.06%
2019/10/30	18	296.61	5	299.30	299.50	13	31,413	0.04%
2019/10/29	5	298.50	14.3	297.77	298.50	-9.3	31,401	-0.03%
2019/10/28	5	294.50	4	294.88	294.50	1	31,168	0.00%
2019/10/25	1	293.00	4	293.63	293.50	-3	31,126	-0.01%
2019/10/24	4	292.75	1	294.50	293.00	3	31,088	0.01%
2019/10/23	6	292.17	1	292.00	293.00	5	31,111	0.02%
2019/10/22	1	292.50	12	293.13	294.00	-11	31,029	-0.04%
2019/10/21	27	289.56	14	290.68	290.00	13	31,083	0.04%
2019/10/18	6	291.92	17	292.32	293.00	-11	31,031	-0.04%
2019/10/17	42	293.06	2.7	293.91	293.50	39.3	31,275	0.13%
2019/10/16	13	295.65	10.5	296.60	296.50	2.5	30,951	0.01%
2019/10/15	11	294.00	4	294.63	293.50	7	30,706	0.02%
2019/10/14	6	289.92	16	290.25	290.00	-10	30,429	-0.03%
2019/10/09	25.1	283.16	4.1	284.48	282.00	21	30,147	0.07%
2019/10/08	8.3	285.88	29	284.09	286.50	-20.8	29,959	-0.07%
2019/10/07	12	278.42	17	278.59	278.00	-5	29,891	-0.02%
2019/10/04	36	276.43	11	276.41	276.50	25	29,996	0.08%
2019/10/03	10	275.00	2	276.50	276.50	8	29,684	0.03%
2019/10/02	9.5	279.55	11	279.77	279.50	-1.5	29,616	-0.01%
2019/10/01	7.5	279.43	62.7	277.82	280.00	-55.2	29,510	-0.19%
2019/09/27	10.3	271.99	23	271.89	272.00	-12.7	28,606	-0.04%
2019/09/26	0	0.00	3.1	268.63	268.00	-3.1	28,410	-0.01%
2019/09/25	12	263.38	9	265.00	266.00	3	28,314	0.01%
2019/09/24	6	263.09	0	0.00	265.00	6	29,068	0.02%
2019/09/23	16	263.50	5	264.00	264.00	11	29,096	0.04%
2019/09/20	2	265.99	1	266.00	264.00	1	29,578	0.00%
2019/09/19	9	266.00	11	266.14	265.00	-2	29,307	-0.01%
2019/09/18	5	267.30	16.5	267.88	267.00	-11.5	29,362	-0.04%
2019/09/17	1	265.00	8	265.63	265.00	-7	29,290	-0.02%
2019/09/16	9	263.06	17	265.35	265.50	-8	29,849	-0.03%
2019/09/12	9	263.06	8.4	262.98	262.50	0.6	29,936	0.00%
2019/09/11	10	262.10	17	262.38	263.00	-7	30,339	-0.02%
2019/09/10	35	261.89	4	261.63	261.50	31	30,212	0.10%
2019/09/09	3.3	264.65	12	264.63	265.00	-8.7	30,573	-0.03%
2019/09/06	2.3	263.39	9	263.67	263.50	-6.8	30,818	-0.02%
2019/09/05	4	262.13	22	262.61	263.00	-18	30,945	-0.06%
2019/09/04	3	256.50	3	257.00	257.50	0	30,627	0.00%
2019/09/03	18	254.61	2	253.50	254.00	16	30,784	0.05%
2019/09/02	14	257.43	10	257.65	257.50	4	30,944	0.01%
2019/08/30	2	257.02	8	257.13	259.00	-6	31,277	-0.02%
2019/08/29	2.1	252.57	4	253.50	254.00	-1.9	31,177	-0.01%
2019/08/28	1	251.00	5	252.20	252.00	-4	31,257	-0.01%
2019/08/27	9	249.00	0	0.00	250.00	9	31,523	0.03%
2019/08/26	20	249.48	2	249.25	248.50	18	31,453	0.06%
2019/08/23	2	253.50	1.1	253.59	254.00	0.9	31,400	0.00%
2019/08/22	14	255.29	5	257.20	254.00	9	31,606	0.03%
2019/08/21	3	253.00	2	254.50	254.50	1	32,828	0.00%
2019/08/20	2.1	253.79	205	254.00	254.50	-202.9	33,082	-0.61%	大賣/鉅額交易
2019/08/19	5	251.70	10	252.40	252.00	-5	33,349	-0.01%
2019/08/16	0.2	251.50	1	251.50	250.00	-0.8	33,926	0.00%
2019/08/15	213	247.39	11	246.91	248.00	202	34,080	0.59%	大買/鉅額交易
2019/08/14	16	251.84	8	252.31	249.50	8	34,953	0.02%
2019/08/13	15.2	247.74	1	247.50	246.50	14.2	35,018	0.04%
2019/08/12	13	251.54	4	251.50	251.00	9	35,277	0.03%
2019/08/08	2	251.50	208	252.59	253.50	-206	35,408	-0.58%	大賣/鉅額交易
2019/08/07	88	248.59	0	0.00	248.00	88	35,527	0.25%
2019/08/06	139	244.48	7	246.79	248.50	132	35,787	0.37%	大買/鉅額交易
2019/08/05	14	248.29	2	248.25	246.50	12	35,281	0.03%
2019/08/02	11.2	251.26	4	251.25	251.50	7.2	34,733	0.02%
2019/08/01	17	256.74	9.9	256.24	256.50	7.1	34,392	0.02%
2019/07/31	5	258.10	6	259.25	259.50	-1	34,318	0.00%
2019/07/30	7	261.00	7	260.71	260.00	0	34,219	0.00%
2019/07/29	3.1	260.35	2	261.00	261.00	1.1	34,388	0.00%
2019/07/26	3	261.50	4	262.00	261.00	-1	34,594	0.00%
2019/07/25	3	263.00	17	263.53	265.00	-14	34,705	-0.04%
2019/07/24	5	264.60	6	264.25	265.00	-1	34,761	0.00%
2019/07/23	13	263.69	9.1	263.99	264.00	3.9	34,884	0.01%
2019/07/22	4	263.13	67.9	263.56	264.00	-63.9	35,188	-0.18%
2019/07/19	9	260.33	130.3	260.80	259.00	-121.3	35,203	-0.34%	大賣/鉅額交易
2019/07/18	6	253.17	9.5	253.26	254.00	-3.5	34,649	-0.01%
2019/07/17	13	252.81	3	252.00	252.00	10	34,724	0.03%
2019/07/16	3	255.50	4.2	255.40	256.00	-1.2	34,713	0.00%
2019/07/15	12	253.38	17	253.15	254.50	-5	35,101	-0.01%
2019/07/12	1	250.50	5	250.70	250.50	-4	35,239	-0.01%
2019/07/11	11	249.95	228	249.39	250.00	-217	35,478	-0.61%	大賣/鉅額交易
2019/07/10	2	244.00	18	245.00	247.00	-16	35,287	-0.05%
2019/07/09	13	241.27	15	242.03	242.00	-2	35,176	-0.01%
2019/07/08	7	241.00	4	242.13	242.50	3	35,128	0.01%
2019/07/05	23	242.46	3	242.67	243.00	20	35,080	0.06%
2019/07/04	185	244.02	3	244.00	244.00	182	35,130	0.52%	大買/鉅額交易
2019/07/03	41.1	243.17	3	242.00	242.50	38.1	35,211	0.11%
2019/07/02	3.3	248.20	8	248.81	249.00	-4.7	35,473	-0.01%
2019/07/01	6	246.58	110	248.44	248.50	-104	35,486	-0.29%	大賣/鉅額交易
2019/06/28	22	238.70	8	239.69	239.00	14	34,784	0.04%
2019/06/27	3	238.17	18	239.50	240.50	-15	34,940	-0.04%
2019/06/26	38	235.16	8	234.50	234.50	30	34,710	0.09%
2019/06/25	35	239.19	12	238.67	238.50	23	34,483	0.07%
2019/06/24	28.1	240.83	9.1	241.07	241.00	19	34,384	0.06%
2019/06/21	7	247.43	44	247.72	248.50	-37	33,994	-0.11%
2019/06/20	5.1	243.82	25	244.66	245.00	-19.9	33,296	-0.06%
2019/06/19	2.1	242.05	55.2	242.09	244.00	-53.2	33,047	-0.16%
2019/06/18	9	235.06	1	235.00	235.50	8	32,647	0.02%
2019/06/17	13	232.31	13	234.00	233.00	0	32,554	0.00%
2019/06/14	29.2	237.19	3	237.00	236.00	26.2	31,946	0.08%
2019/06/13	27	240.96	4	240.63	240.00	23	31,861	0.07%
2019/06/12	11	245.64	14.2	245.82	246.00	-3.2	31,873	-0.01%
2019/06/11	8	244.31	13	243.58	244.50	-5	31,664	-0.02%
2019/06/10	4	236.63	14.1	238.15	240.00	-10.1	31,473	-0.03%
2019/06/06	21	230.88	5	230.90	232.00	16	31,277	0.05%
2019/06/05	21	235.12	15	234.47	235.00	6	31,087	0.02%
2019/06/04	16	234.62	7	233.57	233.00	9	30,971	0.03%
2019/06/03	4	234.13	12	236.63	238.00	-8	30,849	-0.03%
2019/05/31	9	235.11	16.1	235.69	235.50	-7.1	30,672	-0.02%
2019/05/30	20	230.53	4	230.00	231.00	16	30,282	0.05%
2019/05/29	9.8	227.61	11	228.27	229.50	-1.2	30,468	0.00%
2019/05/28	10	230.90	10	231.55	230.50	0	30,613	0.00%
2019/05/27	8.1	232.43	28	233.37	231.00	-19.9	29,435	-0.07%
2019/05/24	11.3	230.36	3.9	233.12	233.00	7.4	29,245	0.03%
2019/05/23	53	230.72	26	230.35	230.00	27	29,012	0.09%
2019/05/22	6	237.67	5	240.10	238.00	1	28,597	0.00%
2019/05/21	84.1	233.49	5	234.20	234.00	79.1	28,528	0.28%
2019/05/20	40	239.33	13	238.27	238.00	27	27,471	0.10%
2019/05/17	141.3	244.27	3	242.50	241.50	138.3	27,101	0.51%	大買/鉅額交易
2019/05/16	37	247.15	2	247.50	247.00	35	26,831	0.13%
2019/05/15	9	250.39	4	250.50	249.00	5	26,730	0.02%
2019/05/14	21.4	249.14	6	248.92	248.50	15.4	26,593	0.06%
2019/05/13	37	252.04	23.1	250.31	250.50	13.9	26,332	0.05%
2019/05/10	11.3	256.34	4	256.63	256.00	7.3	27,166	0.03%
2019/05/09	20	257.35	4	256.00	256.50	16	27,602	0.06%
2019/05/08	3	260.67	1	260.50	260.00	2	27,727	0.01%
2019/05/07	0.2	262.50	22	262.45	262.50	-21.8	27,735	-0.08%
2019/05/06	17	258.71	1	260.00	259.00	16	28,085	0.06%
2019/05/03	2.6	263.04	3	263.50	265.00	-0.4	27,979	0.00%
2019/05/02	1	259.50	5	262.00	259.00	-4	27,760	-0.01%
2019/04/30	3	259.00	1	260.00	259.00	2	27,790	0.01%
2019/04/29	2	259.50	0	0.00	259.50	2	27,717	0.01%
2019/04/26	34.3	260.41	9	259.61	260.00	25.3	28,026	0.09%
2019/04/25	3	268.00	0	0.00	267.50	3	27,587	0.01%
2019/04/24	5	268.90	2.6	267.62	269.00	2.4	27,530	0.01%
2019/04/23	14	267.04	16	267.19	268.00	-2	27,738	-0.01%
2019/04/22	3	265.83	9	266.67	266.00	-6	27,610	-0.02%
2019/04/19	14	266.61	14.1	265.88	264.50	-0.1	27,662	0.00%
2019/04/18	1	265.00	6.1	264.89	264.50	-5.1	27,265	-0.02%
2019/04/17	3	261.33	13.3	261.77	261.50	-10.3	27,403	-0.04%
2019/04/16	1.1	256.91	45	256.61	257.00	-43.9	27,151	-0.16%
2019/04/15	0	0.00	5	254.90	255.50	-5	27,414	-0.02%
2019/04/12	6	252.00	1	251.50	252.00	5	28,226	0.02%
2019/04/11	3.1	252.81	9	252.78	252.00	-5.9	28,568	-0.02%
2019/04/10	12	252.29	15	253.07	254.00	-3	28,702	-0.01%
2019/04/09	5	253.60	10.2	253.34	254.00	-5.2	28,762	-0.02%
2019/04/08	2	251.00	44	252.53	253.00	-42	28,748	-0.15%
2019/04/03	2.5	247.52	4	248.00	246.50	-1.6	28,270	-0.01%
2019/04/02	14	247.50	7	247.50	246.00	7	28,177	0.02%
2019/04/01	8	247.31	8	247.75	245.50	0	28,159	0.00%
2019/03/29	4	241.88	10	242.65	245.50	-6	27,657	-0.02%
2019/03/28	1	240.50	1.5	241.67	242.00	-0.5	27,912	0.00%
2019/03/27	15	241.37	2.2	241.50	241.50	12.9	28,265	0.05%
2019/03/25	13	242.04	1	242.50	241.50	12	28,450	0.04%
2019/03/22	0	0.00	4.3	247.71	248.50	-4.3	28,447	-0.01%
2019/03/21	1	245.00	19	244.42	245.50	-18	28,709	-0.06%
2019/03/20	1	240.50	6	241.83	242.00	-5	28,808	-0.02%
2019/03/19	4	238.63	0	0.00	240.50	4	28,867	0.01%
2019/03/18	0	0.00	9.3	240.27	241.00	-9.3	29,082	-0.03%
2019/03/15	0	0.00	9.3	238.65	239.00	-9.3	28,958	-0.03%
2019/03/14	3	234.50	4.1	237.71	234.50	-1.1	28,816	0.00%
2019/03/13	0	0.00	1	236.00	237.00	-1	29,199	0.00%
2019/03/12	0	0.00	7	235.50	235.50	-7	29,571	-0.02%
2019/03/11	1	228.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	7.6	230.22	0	0.00	230.00	7.6	30,210	0.03%
2019/03/07	1	233.01	1	233.50	234.00	0	30,772	0.00%
2019/03/06	2	234.25	0	0.00	234.00	2	31,226	0.01%
2019/03/05	3	233.33	0	234.00	233.00	3	31,294	0.01%
2019/03/04	26	235.52	6	236.75	235.50	20	31,360	0.06%
2019/02/27	2	238.00	3.5	238.43	239.00	-1.5	31,209	0.00%
2019/02/26	2	238.25	4.8	238.79	239.50	-2.8	30,872	-0.01%
2019/02/25	3	238.00	6.2	238.32	238.00	-3.2	30,829	-0.01%
2019/02/22	1	235.50	3	236.00	236.50	-2	31,016	-0.01%
2019/02/21	1.3	235.23	15	236.00	236.50	-13.7	31,342	-0.04%
2019/02/20	4	232.00	7	233.21	234.50	-3	31,595	-0.01%
2019/02/19	3	229.17	5	230.00	229.00	-2	31,867	-0.01%
2019/02/18	0	0.00	126	230.00	230.00	-126	31,959	-0.39%	大賣/鉅額交易
2019/02/15	0	0.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/14	2	227.50	0	0.00	227.00	2	32,239	0.01%
2019/02/13	0	0.00	2	230.50	229.00	-2	32,233	-0.01%
2019/02/12	1.2	229.42	3	230.00	230.00	-1.8	32,143	-0.01%
2019/02/11	0	0.00	91	227.94	228.00	-91	32,066	-0.28%
2019/01/30	85.3	220.51	5	221.00	221.00	80.3	31,335	0.26%
2019/01/29	29	222.78	25	222.50	222.50	4	31,098	0.01%
2019/01/28	2	228.00	11	228.59	229.00	-9	30,837	-0.03%
2019/01/25	0	0.00	44	226.30	226.00	-44	30,916	-0.14%
2019/01/24	0	0.00	3	222.17	222.50	-3	30,838	-0.01%
2019/01/23	7	220.14	1	222.00	220.50	6	31,354	0.02%
2019/01/22	0	0.00	6	221.92	223.00	-6	31,557	-0.02%
2019/01/21	1	222.00	7	221.93	221.00	-6	31,383	-0.02%
2019/01/18	9	218.50	5	218.80	218.50	4	31,533	0.01%
2019/01/17	1	220.00	2	220.00	220.50	-1	31,964	0.00%
2019/01/16	3	219.17	18	218.83	217.50	-15	32,350	-0.05%
2019/01/15	5	216.70	17	220.18	221.00	-12	32,413	-0.04%
2019/01/14	6	217.00	0	0.00	218.50	6	32,253	0.02%
2019/01/11	2	219.50	20	219.78	220.50	-18	32,432	-0.06%
2019/01/10	6	215.76	7.1	215.03	216.00	-1.1	32,392	0.00%
2019/01/09	0	0.00	13.1	214.74	215.50	-13.1	32,755	-0.04%
2019/01/08	3	211.00	3	210.50	211.00	0	32,614	0.00%
2019/01/07	3	213.00	20	213.33	213.00	-17	32,940	-0.05%
2019/01/04	87.3	208.62	2	208.75	208.00	85.3	33,136	0.26%
2019/01/03	25	215.22	0	0.00	215.50	25	33,613	0.07%
2019/01/02	16	220.50	2	222.75	219.50	14	33,526	0.04%
2018/12/28	0	0.00	15	224.73	225.50	-15	33,826	-0.04%
2018/12/27	0	0.00	28	222.50	223.00	-28	34,005	-0.08%
2018/12/26	2	217.50	1	219.00	216.50	1	34,253	0.00%
2018/12/25	9	216.00	1	217.00	217.50	8	34,399	0.02%
2018/12/24	1	220.00	20	220.00	220.00	-19	34,716	-0.05%
2018/12/22	6.1	220.20	0	0.00	221.50	6.1	34,704	0.02%
2018/12/21	8	221.75	7	223.00	223.50	1	35,278	0.00%
2018/12/20	24	221.10	5	222.00	221.00	19	35,193	0.05%
2018/12/19	3	223.50	5	224.50	225.50	-2	35,022	-0.01%
2018/12/18	0	0.00	2	220.50	222.50	-2	35,038	-0.01%
2018/12/17	1.1	223.55	4	224.13	223.50	-2.9	35,117	-0.01%
2018/12/14	5	221.10	0	0.00	222.50	5	35,295	0.01%
2018/12/13	2	226.00	2	227.25	226.00	0	35,638	0.00%
2018/12/12	0	0.00	20	225.35	226.50	-20	35,669	-0.06%
2018/12/11	6	220.83	3	221.83	222.50	3	35,640	0.01%
2018/12/10	7	219.07	0	0.00	219.00	7	35,815	0.02%
2018/12/07	18.1	221.34	1	223.00	221.00	17.1	36,117	0.05%
2018/12/06	134	220.10	7	219.71	220.00	127	36,331	0.35%	大買/鉅額交易
2018/12/05	42.1	226.15	7	225.29	226.00	35.1	36,233	0.10%
2018/12/04	20	231.50	0	0.00	234.00	20	36,215	0.06%
2018/12/03	2	232.50	124.7	234.24	235.00	-122.7	36,196	-0.34%	大賣/鉅額交易
2018/11/30	7.1	227.56	2	227.75	225.50	5.1	36,035	0.01%
2018/11/29	0	0.00	66	229.98	229.00	-66	35,850	-0.18%
2018/11/28	3	225.00	8	225.25	226.50	-5	35,682	-0.01%
2018/11/27	3	220.67	7	221.43	224.00	-4	35,720	-0.01%
2018/11/26	7	222.93	20	223.18	223.00	-13	36,427	-0.04%
2018/11/23	5.2	218.90	3.6	219.42	218.50	1.6	36,731	0.00%
2018/11/22	2	220.50	4	220.50	219.00	-2	37,430	-0.01%
2018/11/21	9	217.11	12	217.00	219.00	-3	37,676	-0.01%
2018/11/20	21	218.55	2	218.50	218.00	19	37,341	0.05%
2018/11/19	17	222.18	6	221.92	222.00	11	36,906	0.03%
2018/11/16	25.1	226.72	2	227.00	226.00	23.1	36,377	0.06%
2018/11/15	0	0.00	102	231.00	231.00	-102	35,810	-0.28%	大賣/鉅額交易
2018/11/14	2	229.25	11	230.23	228.50	-9	35,673	-0.03%
2018/11/13	8	225.25	16	226.72	227.50	-8	35,623	-0.02%
2018/11/12	20	231.50	0	0.00	231.50	20	35,349	0.06%
2018/11/09	5.3	231.91	9	232.50	231.00	-3.7	35,281	-0.01%
2018/11/08	0	0.00	6	237.00	236.50	-6	35,214	-0.02%
2018/11/07	19	232.76	13	234.54	234.00	6	35,094	0.02%
2018/11/06	1	232.52	1	233.00	234.50	0	34,818	0.00%
2018/11/05	4	233.50	1	234.50	235.00	3	34,578	0.01%
2018/11/02	38	234.05	6	235.58	236.50	32	34,406	0.09%
2018/11/01	4.4	235.39	10.2	235.50	235.50	-5.8	34,300	-0.02%
2018/10/31	0.1	233.50	12	229.29	234.00	-11.9	34,006	-0.03%
2018/10/30	17	221.24	32	224.30	223.00	-15	33,423	-0.04%
2018/10/29	5	222.80	5	222.80	222.50	0	33,362	0.00%
2018/10/26	27.2	220.38	17	220.88	221.00	10.2	33,434	0.03%
2018/10/25	34.3	220.38	8	220.56	219.50	26.3	33,290	0.08%
2018/10/24	10	228.05	3	228.67	229.50	7	32,503	0.02%
2018/10/23	26	232.08	1	233.50	230.00	25	32,145	0.08%
2018/10/22	18	235.28	15	234.77	237.00	3	32,051	0.01%
2018/10/19	17	231.59	2	236.00	236.00	15	32,078	0.05%
2018/10/18	10	236.45	21	237.83	236.50	-11	31,964	-0.03%
2018/10/17	20	239.15	28	241.46	238.50	-8	31,994	-0.02%
2018/10/16	12	232.42	38	234.71	237.00	-26	32,157	-0.08%
2018/10/15	10	231.55	16	232.25	230.50	-6	33,254	-0.02%
2018/10/12	21.4	233.54	45	236.02	237.00	-23.6	33,283	-0.07%
2018/10/11	71	230.13	21	229.55	227.50	50	33,261	0.15%
2018/10/09	28	243.88	8	243.75	244.00	20	32,062	0.06%
2018/10/08	128	244.26	2	242.75	243.50	126	31,849	0.40%	大買/鉅額交易
2018/10/05	31.1	249.68	17.1	250.15	250.00	14	31,508	0.04%
2018/10/04	20	254.88	4	255.50	254.00	16	31,236	0.05%
2018/10/03	4	258.63	11	258.55	260.00	-7	30,961	-0.02%
2018/10/02	61	258.97	0	0.00	257.50	61	30,877	0.20%
2018/10/01	1	263.00	2	263.50	263.00	-1	30,924	0.00%
2018/09/28	42	261.10	16	264.91	262.50	26	31,075	0.08%
2018/09/27	6	262.83	30	265.00	265.00	-24	30,719	-0.08%
2018/09/26	23	261.33	20	263.50	263.50	3	30,334	0.01%
2018/09/25	1	263.00	15	263.10	263.50	-14	30,398	-0.05%
2018/09/21	2	259.25	6	260.83	261.50	-4	30,551	-0.01%
2018/09/20	3	260.67	37.1	259.06	260.00	-34.1	30,582	-0.11%
2018/09/19	24	257.92	34	259.35	258.00	-10	30,735	-0.03%
2018/09/18	38	254.83	1	254.50	254.50	37	30,430	0.12%
2018/09/17	18.1	258.20	1	258.00	258.00	17.1	30,582	0.06%
2018/09/14	7	259.79	16	259.59	261.00	-9	30,987	-0.03%
2018/09/13	48	257.57	1	258.50	255.00	47	31,093	0.15%
2018/09/12	8	259.06	3	259.83	260.50	5	31,010	0.02%
2018/09/11	18	259.61	6	259.75	260.00	12	31,058	0.04%
2018/09/10	8	264.19	7.6	265.32	264.50	0.4	31,505	0.00%
2018/09/07	1	262.50	22	263.34	264.00	-21	31,635	-0.07%
2018/09/06	10	261.80	2	262.00	261.00	8	31,607	0.03%
2018/09/05	0	0.00	33.1	262.41	264.00	-33.1	31,614	-0.10%
2018/09/04	4	257.00	3	257.17	257.50	1	31,370	0.00%
2018/09/03	11	257.45	8	258.38	257.00	3	31,166	0.01%
2018/08/31	10	256.40	31	256.77	256.00	-21	31,124	-0.07%
2018/08/30	134	263.42	135.1	264.90	263.50	-1.1	30,395	0.00%	大買/大賣/
2018/08/29	11	256.05	52.2	255.90	259.00	-41.2	30,087	-0.14%
2018/08/28	5	249.00	13	249.42	249.50	-8	29,601	-0.03%
2018/08/27	0	0.00	13.1	245.95	245.00	-13.1	29,510	-0.04%
2018/08/24	0	0.00	33	244.05	243.50	-33	29,809	-0.11%
2018/08/23	1	244.00	31.1	243.76	244.50	-30.1	31,180	-0.10%
2018/08/22	1	242.00	3	241.83	242.00	-2	31,761	-0.01%
2018/08/21	0	0.00	1	239.50	241.00	-1	31,896	0.00%
2018/08/20	0.1	239.50	0.1	239.50	239.50	-0.1	31,991	0.00%
2018/08/17	9.1	239.73	12	239.96	239.50	-2.9	31,983	-0.01%
2018/08/16	43	238.63	3	240.33	239.00	40	31,902	0.13%
2018/08/15	2	241.00	14	242.57	241.50	-12	32,029	-0.04%
2018/08/14	8	243.50	3	243.33	243.50	5	32,095	0.02%
2018/08/13	13	240.19	0	0.00	240.50	13	32,080	0.04%
2018/08/10	6	245.08	1	246.00	245.00	5	32,252	0.02%
2018/08/09	0	0.00	7	247.50	247.00	-7	32,450	-0.02%
2018/08/08	1	246.00	189	246.19	247.50	-188	32,444	-0.58%	大賣/鉅額交易
2018/08/07	15	242.37	0	0.00	241.50	15	32,435	0.05%
2018/08/06	67	244.85	12	245.08	245.50	55	32,428	0.17%
2018/08/03	5	245.50	23.1	247.50	247.00	-18.1	32,568	-0.06%
2018/08/02	5.1	244.99	2.1	246.70	244.50	3.1	32,607	0.01%
2018/08/01	4	247.50	16	246.91	248.00	-12	32,821	-0.04%
2018/07/31	3	244.67	5.8	245.69	246.00	-2.8	32,997	-0.01%
2018/07/30	0	0.00	6	244.92	245.50	-6	32,923	-0.02%
2018/07/27	6	244.00	14	243.50	244.50	-8	33,017	-0.02%
2018/07/26	1	241.00	3.1	241.13	241.00	-2.1	33,123	-0.01%
2018/07/25	0	0.00	1	240.50	240.50	-1	33,250	0.00%
2018/07/24	1	241.00	2	240.25	241.00	-1	33,366	0.00%
2018/07/23	4	242.50	22	241.50	241.00	-18	33,482	-0.05%
2018/07/20	2.2	235.55	90	235.14	237.50	-87.8	33,414	-0.26%
2018/07/19	8	225.50	24	225.98	224.50	-16	32,463	-0.05%
2018/07/18	24	222.13	0	0.00	223.00	24	32,412	0.07%
2018/07/17	5	221.90	1	221.50	221.50	4	32,829	0.01%
2018/07/16	6	223.67	2	224.50	223.50	4	34,591	0.01%
2018/07/13	2	223.75	16	223.94	224.50	-14	34,853	-0.04%
2018/07/12	1	219.50	6	220.67	220.50	-5	35,054	-0.01%
2018/07/11	10	218.85	8	219.81	220.00	2	35,369	0.01%
2018/07/10	0	0.00	9	223.56	222.00	-9	35,343	-0.03%
2018/07/09	11	221.50	17	221.35	221.50	-6	35,335	-0.02%
2018/07/06	2.2	216.08	11	217.50	217.00	-8.8	34,988	-0.03%
2018/07/05	10	213.75	0	0.00	214.50	10	34,825	0.03%
2018/07/04	2	216.50	5	216.60	216.00	-3	34,940	-0.01%
2018/07/03	3	214.50	3	216.50	214.50	0	35,262	0.00%
2018/07/02	4	215.25	1	218.00	214.00	3	35,380	0.01%
2018/06/29	17.3	212.95	17	215.68	216.50	0.3	35,116	0.00%
2018/06/28	14	211.61	0	0.00	212.00	14	34,561	0.04%
2018/06/27	23	213.31	0.4	214.00	213.00	22.7	34,197	0.07%
2018/06/26	21	213.69	2	215.00	214.50	19	34,118	0.06%
2018/06/25	49	218.45	1	218.00	218.00	48	33,893	0.14%
2018/06/22	3	225.33	39	226.00	227.50	-36	33,591	-0.11%
2018/06/21	2	226.25	2	227.25	226.50	0	33,470	0.00%
2018/06/20	4	224.13	3	226.00	226.00	1	33,799	0.00%
2018/06/19	24	224.73	0	0.00	225.00	24	33,570	0.07%
2018/06/15	6	226.27	2	229.75	231.00	4	33,033	0.01%
2018/06/14	18	227.86	5	229.10	226.50	13	32,572	0.04%
2018/06/13	5	230.50	28.3	231.29	232.00	-23.2	32,313	-0.07%
2018/06/12	11	224.56	0	0.00	229.00	11	32,759	0.03%
2018/06/11	3	226.17	5	226.00	226.00	-2	32,578	-0.01%
2018/06/08	4	226.88	0	0.00	227.00	4	32,607	0.01%
2018/06/07	0	0.00	1	230.50	230.00	-1	32,765	0.00%
2018/06/06	2	228.00	5	229.40	230.00	-3	32,750	-0.01%
2018/06/05	4	227.75	8	229.06	229.00	-4	32,574	-0.01%
2018/06/04	3	228.50	7	228.50	229.00	-4	32,455	-0.01%
2018/06/01	2	224.50	11	225.09	224.00	-9	32,440	-0.03%
2018/05/31	11	221.95	7	223.50	224.00	4	32,409	0.01%
2018/05/30	126	221.04	10	222.40	221.00	116	31,255	0.37%	大買/鉅額交易
2018/05/29	5	224.61	3	224.00	225.00	2	31,011	0.01%
2018/05/28	4	227.25	1	227.00	227.00	3	31,243	0.01%
2018/05/25	2	228.25	3	228.33	228.50	-1	31,628	0.00%
2018/05/24	0	0.00	1	228.50	229.00	-1	31,951	0.00%
2018/05/23	5	229.40	0	0.00	228.50	5	32,176	0.02%
2018/05/22	3	231.99	6	230.67	229.00	-3	32,384	-0.01%
2018/05/21	1	229.00	17.2	228.97	229.00	-16.2	33,201	-0.05%
2018/05/18	7.1	224.43	0	0.00	223.50	7.1	33,520	0.02%
2018/05/17	31	229.44	2	228.50	226.50	29	34,144	0.08%
2018/05/16	2	229.50	1	230.01	230.50	1	34,198	0.00%
2018/05/15	9	230.50	2	233.75	230.50	7	35,284	0.02%
2018/05/14	1	233.00	32	233.98	233.00	-31	36,592	-0.08%
2018/05/11	0.1	233.00	37	233.22	233.00	-36.9	36,958	-0.10%
2018/05/10	2	230.75	1	231.50	229.50	1	36,874	0.00%
2018/05/09	3	229.50	20	230.53	229.50	-17	36,923	-0.05%
2018/05/08	11	227.64	4	227.38	228.00	7	37,064	0.02%
2018/05/07	1	222.50	1	225.00	223.50	0	37,006	0.00%
2018/05/04	7.1	222.37	26	222.00	223.00	-18.9	37,110	-0.05%
2018/05/03	15	221.60	0	0.00	220.50	15	37,294	0.04%
2018/05/02	18.2	224.20	10	226.00	223.00	8.2	37,478	0.02%
2018/04/30	4	226.75	7	225.64	227.00	-3	37,532	-0.01%
2018/04/27	26	222.13	20	225.00	223.50	6	37,613	0.02%
2018/04/26	44.6	223.18	8	222.44	222.00	36.6	37,760	0.10%
2018/04/25	14.1	225.22	6	225.08	225.00	8.1	37,796	0.02%
2018/04/24	13	226.62	2	226.00	227.00	11	37,849	0.03%
2018/04/23	58.1	226.58	0	0.00	226.50	58.1	37,800	0.15%
2018/04/20	109.2	229.59	35	229.87	229.00	74.2	36,980	0.20%	大買/
2018/04/19	0	0.00	7	243.29	244.50	-7	35,299	-0.02%
2018/04/18	8	237.44	1	237.00	238.00	7	35,126	0.02%
2018/04/17	31	239.95	0	0.00	238.00	31	34,926	0.09%
2018/04/16	5	243.00	20	243.00	243.50	-15	34,607	-0.04%
2018/04/13	1	245.00	21	244.76	244.50	-20	34,619	-0.06%
2018/04/12	54	245.75	1	247.50	245.00	53	34,627	0.15%
2018/04/11	1	247.02	1	248.00	248.00	0	34,661	0.00%
2018/04/10	38	245.25	6	247.25	245.50	32	34,785	0.09%
2018/04/09	12	245.46	1	248.00	245.00	11	34,854	0.03%
2018/04/03	23	242.76	0	0.00	244.00	23	34,577	0.07%
2018/04/02	3	246.33	0	0.00	246.50	3	34,396	0.01%
2018/03/31	5	247.50	6	248.17	247.50	-1	34,507	0.00%
2018/03/30	11	246.00	5	248.50	246.00	6	34,655	0.02%
2018/03/29	17.1	243.25	0	0.00	244.00	17.1	34,601	0.05%
2018/03/28	9	245.56	2	245.52	245.00	7	34,075	0.02%
2018/03/27	6	248.00	4	248.88	251.00	2	33,899	0.01%
2018/03/26	17	242.74	4	243.13	243.50	13	33,692	0.04%
2018/03/23	29	245.48	12	245.00	245.00	17	33,514	0.05%
2018/03/22	4	250.75	0	0.00	251.50	4	33,070	0.01%
2018/03/21	7	252.07	18	251.50	252.50	-11	32,862	-0.03%
2018/03/20	16	251.84	0	0.00	253.00	16	33,090	0.05%
2018/03/19	11	252.00	19	254.26	255.00	-8	33,013	-0.02%
2018/03/16	9	251.50	32	254.50	255.00	-23	32,954	-0.07%
2018/03/15	21.1	255.73	0.2	255.00	255.00	20.9	32,269	0.06%
2018/03/14	18	256.47	1	257.00	257.00	17	32,291	0.05%
2018/03/13	10	257.00	43	257.49	259.00	-33	32,532	-0.10%
2018/03/12	5	253.50	9	253.94	254.00	-4	32,664	-0.01%
2018/03/09	1.1	250.00	9	250.33	250.50	-7.9	32,824	-0.02%
2018/03/08	1	250.50	21	251.07	249.50	-20	32,997	-0.06%
2018/03/07	13	248.00	15	247.97	247.00	-2	33,036	-0.01%
2018/03/06	0	0.00	56	246.88	250.00	-56	33,170	-0.17%
2018/03/05	2	241.00	18	242.22	241.50	-16	34,461	-0.05%
2018/03/02	23	239.43	0	0.00	240.00	23	34,446	0.07%
2018/03/01	6.1	243.60	15	243.50	243.00	-8.9	34,659	-0.03%
2018/02/27	11	246.00	6.7	248.72	246.00	4.3	34,534	0.01%
2018/02/26	9	246.83	0	0.00	246.50	9	34,040	0.03%
2018/02/23	0	0.00	33	242.94	245.00	-33	33,597	-0.10%
2018/02/22	3	239.36	6	243.92	239.50	-3	33,593	-0.01%
2018/02/21	10	243.60	19	243.84	242.50	-9	33,281	-0.03%
2018/02/12	18	236.28	8	236.13	236.50	10	32,361	0.03%
2018/02/09	72.1	230.68	2	231.75	232.50	70.1	32,079	0.22%
2018/02/08	5.3	239.06	4	239.50	238.50	1.3	31,259	0.00%
2018/02/07	31.1	242.29	24	242.98	240.00	7.1	31,221	0.02%
2018/02/06	52.1	238.96	7.7	237.90	239.00	44.4	30,169	0.15%
2018/02/05	17	251.54	8	252.00	253.00	9	28,665	0.03%
2018/02/02	12	257.38	12	258.04	259.50	0	28,141	0.00%
2018/02/01	1	260.00	24	259.90	259.50	-23	28,051	-0.08%
2018/01/31	27	253.70	15	256.60	255.00	12	27,779	0.04%
2018/01/30	12	254.08	0	0.00	253.00	12	27,379	0.04%
2018/01/29	35.5	256.88	26	258.50	258.50	9.5	27,115	0.03%
2018/01/26	10	254.65	3	255.00	255.00	7	26,890	0.03%
2018/01/25	31	258.19	1	263.00	258.00	30	26,495	0.11%
2018/01/24	11	259.18	6	260.83	258.00	5	26,090	0.02%
2018/01/23	8	264.44	19	265.03	266.00	-11	25,771	-0.04%
2018/01/22	0.6	260.50	21	259.17	261.50	-20.4	25,676	-0.08%
2018/01/19	1.1	252.64	24.3	254.39	255.50	-23.2	25,252	-0.09%
2018/01/18	0	0.00	44	247.35	248.50	-44	24,628	-0.18%
2018/01/17	22	240.18	14	242.00	242.00	8	24,080	0.03%
2018/01/16	2.2	240.00	11	240.00	240.50	-8.8	23,694	-0.04%
2018/01/15	0	0.00	22	239.91	240.00	-22	23,596	-0.09%
2018/01/12	1	237.00	1	237.00	237.00	0	23,548	0.00%
2018/01/11	3	234.00	0	0.00	235.00	3	23,580	0.01%
2018/01/10	30	239.55	0.1	236.50	236.50	29.9	23,554	0.13%
2018/01/09	20	240.00	46	240.90	242.00	-26	23,454	-0.11%
2018/01/08	0	0.00	34	241.75	242.00	-34	23,468	-0.14%
2018/01/05	1	239.50	60.1	239.22	240.00	-59.1	23,517	-0.25%
2018/01/04	11	238.18	21	239.17	239.50	-10	23,848	-0.04%
2018/01/03	3	237.00	19	236.87	237.00	-16	24,422	-0.07%
2018/01/02	0	232.00	5	232.10	232.50	-5	24,194	-0.02%