台積電 (2330)-元大-台北券商分點個股進出

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
783
漲跌
▲29
漲幅
+3.85%
成交量
39,418張
產業
上市半導體類股
9578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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3.1	777.55	83.2	780.82	783.00	-80.1	45,451	-0.18%
2024/04/23	0.3	755.90	108.1	756.18	754.00	-107.8	45,504	-0.24%	大賣/鉅額交易
2024/04/22	17.8	747.81	7.9	748.32	742.00	10	45,451	0.02%
2024/04/19	199.9	759.02	10.5	754.84	750.00	189.4	45,029	0.42%	大買/鉅額交易
2024/04/18	3.4	795.86	4.1	798.87	804.00	-0.8	43,123	0.00%
2024/04/17	34.4	798.29	104.8	794.42	804.00	-70.3	42,797	-0.16%	大賣/
2024/04/16	153.2	797.79	9.2	792.73	788.00	144	42,440	0.34%	大買/鉅額交易
2024/04/15	9.3	807.81	2.4	808.62	806.00	6.9	41,990	0.02%
2024/04/12	9.8	820.20	105.1	818.18	818.00	-95.4	41,638	-0.23%	大賣/
2024/04/11	7.4	816.36	5	815.60	820.00	2.4	41,415	0.01%
2024/04/10	112.9	816.85	1	814.99	815.00	111.9	41,251	0.27%	大買/鉅額交易
2024/04/09	8.7	815.76	54.2	813.28	819.00	-45.5	41,412	-0.11%
2024/04/08	3.1	787.36	103.4	789.94	783.00	-100.4	40,900	-0.25%	大賣/
2024/04/03	110.3	780.95	4.1	780.12	780.00	106.2	40,670	0.26%	大買/鉅額交易
2024/04/02	3.3	786.03	13	787.98	790.00	-9.7	40,580	-0.02%
2024/04/01	2.4	774.34	101.1	772.02	770.00	-98.8	40,503	-0.24%	大賣/
2024/03/29	100.1	775.00	2.2	777.00	779.00	97.9	40,421	0.24%
2024/03/28	7.6	771.26	202	769.05	769.00	-194.4	40,274	-0.48%	大賣/鉅額交易
2024/03/27	8.4	780.64	0.1	781.82	779.00	8.3	40,132	0.02%
2024/03/26	0.6	784.87	2.2	786.60	782.00	-1.6	40,235	0.00%
2024/03/25	106.3	784.86	3.3	784.06	780.00	103	40,186	0.26%	大買/鉅額交易
2024/03/22	2.8	779.95	2.2	781.58	785.00	0.6	40,326	0.00%
2024/03/21	106.7	781.86	129.4	775.66	784.00	-22.6	40,250	-0.06%	大買/大賣/
2024/03/20	5.3	759.84	9.7	761.66	758.00	-4.4	40,390	-0.01%
2024/03/19	4.4	761.64	2.1	759.61	762.00	2.2	40,358	0.01%
2024/03/18	100.5	762.00	2.2	763.96	764.00	98.3	40,239	0.24%
2024/03/15	22.3	764.63	1.2	755.84	753.00	21.1	40,003	0.05%
2024/03/14	1.7	776.01	5.7	777.72	784.00	-4	39,238	-0.01%
2024/03/13	2.2	780.26	2.7	780.37	779.00	-0.5	39,097	0.00%
2024/03/12	14.5	760.73	9.4	766.94	770.00	5.1	38,832	0.01%
2024/03/11	25.9	768.19	8.2	765.74	766.00	17.7	38,223	0.05%
2024/03/08	15.6	787.44	26.5	789.63	784.00	-10.9	37,515	-0.03%
2024/03/07	13.4	764.63	143.7	758.17	760.00	-130.3	36,513	-0.36%	大賣/鉅額交易
2024/03/06	111.2	734.95	2.5	726.71	735.00	108.8	35,786	0.30%	大買/鉅額交易
2024/03/05	5.4	732.30	22	734.49	730.00	-16.6	35,845	-0.05%
2024/03/04	1.1	723.02	81.3	718.84	725.00	-80.2	35,187	-0.23%
2024/03/01	3.3	689.35	105.1	688.09	689.00	-101.8	34,147	-0.30%	大賣/鉅額交易
2024/02/29	110.5	691.81	14	689.72	690.00	96.5	34,066	0.28%	大買/
2024/02/27	10.1	694.50	1.1	699.93	698.00	9	33,328	0.03%
2024/02/26	0.1	697.87	4.9	698.88	698.00	-4.8	33,020	-0.01%
2024/02/23	124.2	699.51	120.3	697.31	697.00	3.9	32,906	0.01%	大買/大賣/
2024/02/22	7.3	687.14	206.5	692.07	692.00	-199.2	32,731	-0.61%	大賣/鉅額交易
2024/02/21	107.4	680.90	0.3	680.82	681.00	107.1	32,546	0.33%	大買/鉅額交易
2024/02/20	102.4	679.09	2.7	683.60	687.00	99.7	32,404	0.31%	大買/
2024/02/19	7.5	679.72	0.1	680.56	678.00	7.4	32,373	0.02%
2024/02/16	22.2	690.12	13.8	689.60	683.00	8.3	32,637	0.03%
2024/02/15	19.9	698.91	101.3	702.45	697.00	-81.4	32,260	-0.25%	大賣/
2024/02/05	103.3	643.93	226	643.22	646.00	-122.7	31,111	-0.39%	大買/大賣/鉅額交易
2024/02/02	101.6	632.94	3.1	634.82	635.00	98.5	30,594	0.32%	大買/
2024/02/01	11.4	621.95	0.6	625.17	628.00	10.8	30,374	0.04%
2024/01/31	16.2	630.10	4.2	630.53	628.00	12.1	29,881	0.04%
2024/01/30	1.4	645.62	1.4	645.75	642.00	-0.1	29,440	0.00%
2024/01/29	0.1	645.00	6.4	646.92	648.00	-6.3	29,324	-0.02%
2024/01/26	2.1	644.45	12.2	643.94	644.00	-10.1	29,119	-0.03%
2024/01/25	4.1	635.80	37.5	637.95	642.00	-33.4	28,924	-0.12%
2024/01/24	6.3	624.31	9.8	628.82	627.00	-3.6	28,285	-0.01%
2024/01/23	2.1	626.98	6.6	625.95	628.00	-4.5	28,269	-0.02%
2024/01/22	2.6	625.84	12.8	627.70	626.00	-10.2	27,943	-0.04%
2024/01/19	39	617.72	201	621.63	626.00	-162	27,121	-0.60%	大賣/鉅額交易
2024/01/18	0.5	587.50	88.7	586.93	588.00	-88.2	24,908	-0.35%
2024/01/17	11.8	580.07	40.7	580.47	581.00	-28.9	24,732	-0.12%
2024/01/16	6.1	580.14	2	583.00	580.00	4.1	24,272	0.02%
2024/01/15	0	0.00	12.6	588.71	586.00	-12.6	24,197	-0.05%
2024/01/12	0.7	583.96	6.2	585.67	584.00	-5.5	24,611	-0.02%
2024/01/11	2	586.47	10.3	587.02	586.00	-8.2	24,717	-0.03%
2024/01/10	3	584.33	6.7	585.21	584.00	-3.7	24,757	-0.01%
2024/01/09	2.2	587.30	6.8	586.71	586.00	-4.6	24,846	-0.02%
2024/01/08	0	0.00	3.4	583.86	583.00	-3.4	24,802	-0.01%
2024/01/05	2.2	575.02	4	575.00	576.00	-1.8	25,025	-0.01%
2024/01/04	1	578.00	1	579.96	580.00	0	25,291	0.00%
2024/01/03	18.9	579.48	14.3	578.44	578.00	4.6	25,813	0.02%
2024/01/02	3	590.33	4.2	591.69	593.00	-1.2	25,450	0.00%
2023/12/29	0	0.00	4	591.73	593.00	-4	25,432	-0.02%
2023/12/28	2.1	591.96	7.6	591.65	593.00	-5.5	25,597	-0.02%
2023/12/27	9.7	588.65	34.9	589.71	592.00	-25.3	25,414	-0.10%
2023/12/26	2	583.50	40.3	585.14	586.00	-38.3	25,282	-0.15%
2023/12/25	7.1	583.14	0.1	582.00	581.00	7	25,343	0.03%
2023/12/22	1.1	581.82	4.4	581.00	582.00	-3.3	25,464	-0.01%
2023/12/21	8.2	576.86	2.2	576.16	577.00	6	25,591	0.02%
2023/12/20	1	584.01	102.2	584.04	585.00	-101.2	25,461	-0.40%	大賣/鉅額交易
2023/12/19	0	0.00	2.4	584.17	585.00	-2.4	25,310	-0.01%
2023/12/18	103.1	584.84	2.2	583.40	585.00	100.9	25,370	0.40%	大買/
2023/12/15	5	581.00	18.6	585.27	585.00	-13.6	25,345	-0.05%
2023/12/14	1	580.00	17.7	580.38	582.00	-16.7	24,755	-0.07%
2023/12/13	30.1	576.80	101	577.01	577.00	-71	24,710	-0.29%	大賣/
2023/12/12	5	578.00	109.1	578.02	578.00	-104.1	25,035	-0.42%	大賣/鉅額交易
2023/12/11	127.1	572.89	1.5	573.90	574.00	125.6	24,831	0.51%	大買/鉅額交易
2023/12/08	4	572.01	5.4	576.04	570.00	-1.4	24,645	-0.01%
2023/12/07	4.7	567.37	0	0.00	566.00	4.7	24,353	0.02%
2023/12/06	1.9	570.59	0.3	571.00	570.00	1.6	24,250	0.01%
2023/12/05	3.1	568.02	2.4	567.86	570.00	0.7	24,146	0.00%
2023/12/04	4.1	573.50	1.3	578.54	574.00	2.8	24,120	0.01%
2023/12/01	2.2	576.15	3.1	578.00	579.00	-0.9	23,907	0.00%
2023/11/30	3.2	572.64	2	577.00	577.00	1.2	23,643	0.00%
2023/11/29	6.5	576.45	0.1	577.00	574.00	6.4	23,015	0.03%
2023/11/28	7.4	569.74	2.2	574.00	575.00	5.2	22,828	0.02%
2023/11/27	14	570.79	1.2	569.30	568.00	12.7	23,063	0.06%
2023/11/24	2.2	575.09	100	576.00	575.00	-97.8	23,006	-0.42%
2023/11/23	100.1	576.12	1.3	576.80	578.00	98.8	23,014	0.43%
2023/11/22	7.3	576.74	0	577.00	577.00	7.3	22,923	0.03%
2023/11/21	1.1	583.91	10.4	583.95	585.00	-9.3	22,959	-0.04%
2023/11/20	5.1	576.96	24.6	576.02	577.00	-19.4	22,748	-0.09%
2023/11/17	14.2	580.00	2.3	581.65	580.00	11.9	22,725	0.05%
2023/11/16	3.2	579.98	10.3	581.05	583.00	-7.1	22,602	-0.03%
2023/11/15	10.1	579.99	29.9	580.74	581.00	-19.9	22,408	-0.09%
2023/11/14	4	573.74	22.3	573.68	572.00	-18.2	21,864	-0.08%
2023/11/13	70	573.17	45.1	572.50	571.00	24.9	21,885	0.11%
2023/11/10	1.1	555.95	12.4	556.06	557.00	-11.3	21,625	-0.05%
2023/11/09	0	555.00	2.1	555.00	557.00	-2.1	21,644	-0.01%
2023/11/08	0	555.00	14.3	555.91	556.00	-14.2	21,773	-0.07%
2023/11/07	0	0.00	10.3	554.45	555.00	-10.3	21,811	-0.05%
2023/11/06	183	555.73	26.6	555.24	550.00	156.4	21,863	0.72%	大買/鉅額交易
2023/11/03	2.2	546.95	4.1	547.26	549.00	-1.9	21,616	-0.01%
2023/11/02	0.2	542.00	23.1	541.54	547.00	-23	21,676	-0.11%
2023/11/01	1.3	530.01	1	528.06	528.00	0.2	21,426	0.00%
2023/10/31	3.7	529.67	0	531.00	529.00	3.7	21,637	0.02%
2023/10/30	53.3	531.89	0	533.00	532.00	53.2	21,635	0.25%
2023/10/27	4.2	532.82	2.1	533.04	533.00	2.1	21,549	0.01%
2023/10/26	21.7	531.92	1	534.99	531.00	20.7	21,691	0.10%
2023/10/25	0.2	546.67	3	549.33	544.00	-2.8	21,530	-0.01%
2023/10/24	3.3	542.43	3.4	543.14	544.00	-0.1	21,458	0.00%
2023/10/23	20	545.95	101	548.02	544.00	-81	21,430	-0.38%	大賣/
2023/10/20	2	552.00	20.5	553.90	556.00	-18.5	21,377	-0.09%
2023/10/19	100.1	546.00	101.2	545.52	546.00	-1.1	21,032	-0.01%	大賣/
2023/10/18	14.4	541.60	6.1	541.18	540.00	8.2	21,428	0.04%
2023/10/17	0	549.00	103.3	549.99	551.00	-103.3	21,240	-0.49%	大賣/鉅額交易
2023/10/16	103.1	544.97	2.1	545.05	545.00	101	21,309	0.47%	大買/鉅額交易
2023/10/13	0	549.00	22.5	551.34	553.00	-22.5	21,326	-0.11%
2023/10/12	2.2	548.76	27.6	549.07	550.00	-25.3	21,037	-0.12%
2023/10/11	0	541.77	67	542.13	544.00	-66.9	20,854	-0.32%
2023/10/06	1	531.00	151.2	531.01	532.00	-150.2	20,500	-0.73%	大賣/鉅額交易
2023/10/05	106.2	525.84	3.3	525.27	528.00	102.9	20,505	0.50%	大買/鉅額交易
2023/10/04	13.1	520.92	0	0.00	520.00	13.1	20,386	0.06%
2023/10/03	1.1	530.91	0.4	531.14	529.00	0.8	20,221	0.00%
2023/10/02	0.1	531.49	2.7	532.16	533.00	-2.6	20,293	-0.01%
2023/09/28	0.3	523.01	4.3	523.83	523.00	-3.9	20,345	-0.02%
2023/09/27	2.3	521.05	3.1	521.72	522.00	-0.8	20,265	0.00%
2023/09/26	9.5	519.98	1	519.00	519.00	8.5	20,271	0.04%
2023/09/25	4.3	525.79	1.1	528.05	525.00	3.2	20,079	0.02%
2023/09/22	109	523.48	2.5	523.20	522.00	106.5	20,171	0.53%	大買/鉅額交易
2023/09/21	172.3	528.92	2	526.52	527.00	170.3	19,970	0.85%	大買/鉅額交易
2023/09/20	23.3	536.39	0	0.00	535.00	23.3	19,742	0.12%
2023/09/19	17	539.14	0	541.00	538.00	17	19,690	0.09%
2023/09/18	21.3	542.33	30	544.33	540.00	-8.7	19,827	-0.04%
2023/09/15	0	548.32	15.2	548.73	558.00	-15.2	19,578	-0.08%
2023/09/14	4.1	547.49	7	548.06	550.00	-3	19,139	-0.02%
2023/09/13	2.7	544.95	150	541.67	541.00	-147.3	19,092	-0.77%	大賣/鉅額交易
2023/09/12	3.7	536.31	51.3	541.04	544.00	-47.6	19,458	-0.24%
2023/09/11	14.5	537.74	1	537.01	536.00	13.5	19,647	0.07%
2023/09/08	54.9	537.05	0	539.00	539.00	54.8	19,796	0.28%
2023/09/07	7.1	544.00	1	543.02	542.00	6	20,476	0.03%
2023/09/06	10.2	551.61	2	551.51	550.00	8.2	20,571	0.04%
2023/09/05	1	551.00	1	550.00	552.00	0	20,653	0.00%
2023/09/04	0	553.17	7.6	554.28	557.00	-7.6	20,834	-0.04%
2023/09/01	2.1	546.48	2	550.00	548.00	0.1	21,135	0.00%
2023/08/31	5.6	552.21	0	552.31	549.00	5.6	21,244	0.03%
2023/08/30	1	558.92	7	557.57	555.00	-6	20,850	-0.03%
2023/08/29	2.2	549.02	0.1	549.50	552.00	2.1	21,101	0.01%
2023/08/28	2	550.99	2	550.00	549.00	0	21,334	0.00%
2023/08/25	6	549.16	2.2	549.09	546.00	3.8	22,536	0.02%
2023/08/24	3	561.33	24.5	561.13	564.00	-21.5	22,803	-0.09%
2023/08/23	2.4	549.41	9	548.46	552.00	-6.6	23,325	-0.03%
2023/08/22	3.1	541.32	0.1	541.01	541.00	3	24,576	0.01%
2023/08/21	3.3	536.71	1	535.00	537.00	2.3	25,396	0.01%
2023/08/18	3.2	542.92	2.1	540.03	539.00	1.1	25,437	0.00%
2023/08/17	9.1	540.77	15	542.80	544.00	-6	25,471	-0.02%
2023/08/16	12.8	539.28	5.1	539.03	542.00	7.8	25,376	0.03%
2023/08/15	8.4	541.12	52	543.96	542.00	-43.7	25,440	-0.17%
2023/08/14	59.3	538.10	3	539.33	541.00	56.3	25,923	0.22%
2023/08/11	3.8	548.21	1.1	552.94	546.00	2.7	26,265	0.01%
2023/08/10	7.3	551.31	4	552.50	551.00	3.3	26,324	0.01%
2023/08/09	3.2	552.83	1.2	553.20	554.00	2	26,248	0.01%
2023/08/08	3.5	554.25	1.1	552.11	552.00	2.4	26,315	0.01%
2023/08/07	0	560.05	1	560.00	558.00	-1	26,222	0.00%
2023/08/04	6	554.44	1	554.00	554.00	5	26,296	0.02%
2023/08/02	9.5	560.58	6	562.00	561.00	3.5	26,129	0.01%
2023/08/01	0.3	566.66	6.7	566.90	567.00	-6.4	25,890	-0.02%
2023/07/31	17.8	565.51	54	566.93	565.00	-36.2	25,744	-0.14%
2023/07/28	1.2	566.40	2.4	569.35	567.00	-1.3	25,560	0.00%
2023/07/27	0.1	569.00	4.1	568.27	569.00	-4	25,440	-0.02%
2023/07/26	17.4	566.31	0.1	568.71	566.00	17.3	25,492	0.07%
2023/07/25	5.2	568.33	5.3	567.63	569.00	-0.1	25,684	0.00%
2023/07/24	11.5	558.70	0	564.00	558.00	11.5	25,850	0.04%
2023/07/21	26.6	560.28	8	560.00	560.00	18.6	25,950	0.07%
2023/07/20	5.6	580.74	3	579.01	579.00	2.6	25,786	0.01%
2023/07/19	5.1	583.33	4.3	581.89	581.00	0.9	25,816	0.00%
2023/07/18	10.8	584.65	13	583.08	581.00	-2.2	25,858	-0.01%
2023/07/17	6.2	588.81	7.8	589.56	591.00	-1.6	25,796	-0.01%
2023/07/14	7.5	588.33	27.4	590.42	591.00	-19.8	25,918	-0.08%
2023/07/13	2.5	588.48	25.7	588.02	585.00	-23.2	25,786	-0.09%
2023/07/12	14	573.71	12	576.75	578.00	2	25,606	0.01%
2023/07/11	0.1	570.36	1.2	574.86	577.00	-1.2	25,648	0.00%
2023/07/10	5.2	569.86	10	566.80	565.00	-4.8	25,775	-0.02%
2023/07/07	2.1	565.17	1.2	565.38	565.00	0.9	25,865	0.00%
2023/07/06	17.4	569.54	8	570.13	565.00	9.4	25,930	0.04%
2023/07/05	4	579.75	4	582.00	582.00	0	25,578	0.00%
2023/07/04	10.1	581.01	7	583.29	585.00	3.1	25,472	0.01%
2023/07/03	5	578.60	41.2	579.00	579.00	-36.2	25,609	-0.14%
2023/06/30	86.3	569.05	5.7	570.53	576.00	80.6	25,755	0.31%
2023/06/29	2	575.98	10.1	574.52	573.00	-8.1	25,697	-0.03%
2023/06/28	0.1	572.44	3	575.00	574.00	-2.9	25,703	-0.01%
2023/06/27	2	571.03	3	571.34	572.00	-1	25,687	0.00%
2023/06/26	3.4	574.80	3	576.00	574.00	0.3	25,597	0.00%
2023/06/21	4.4	578.77	0.1	580.77	581.00	4.3	25,510	0.02%
2023/06/20	53	581.08	0.1	583.00	583.00	52.9	25,594	0.21%
2023/06/19	6.2	582.88	0.3	583.90	583.00	5.9	26,029	0.02%
2023/06/16	60	584.26	3	586.43	589.00	57	26,095	0.22%
2023/06/15	4.1	589.23	14.4	591.10	591.00	-10.3	25,657	-0.04%
2023/06/14	12.2	588.01	113.2	589.79	590.00	-101	25,753	-0.39%	大賣/
2023/06/13	2.5	590.51	47.9	591.11	593.00	-45.4	25,726	-0.18%
2023/06/12	5.6	573.64	11.6	573.22	574.00	-6	25,178	-0.02%
2023/06/09	3.2	564.91	6.4	565.23	565.00	-3.2	25,079	-0.01%
2023/06/08	18.4	559.53	2	566.00	559.00	16.4	25,120	0.07%
2023/06/07	5.5	564.53	11.4	565.97	568.00	-5.9	25,136	-0.02%
2023/06/06	1.1	559.95	2.3	559.11	560.00	-1.2	25,036	0.00%
2023/06/05	11	556.54	1.1	555.11	555.00	10	25,107	0.04%
2023/06/02	11	559.82	25.4	560.13	562.00	-14.4	25,241	-0.06%
2023/06/01	17.1	551.24	2.3	551.44	551.00	14.8	25,103	0.06%
2023/05/31	18.5	555.11	11.1	558.24	558.00	7.4	25,083	0.03%
2023/05/30	0	0.00	7.2	565.12	566.00	-7.2	24,007	-0.03%
2023/05/29	3.3	569.03	28.4	569.24	568.00	-25.1	23,997	-0.10%
2023/05/26	12	565.33	131.4	565.07	566.00	-119.4	23,782	-0.50%	大賣/鉅額交易
2023/05/25	7	539.29	104.7	540.92	543.00	-97.7	22,609	-0.43%	大賣/
2023/05/24	1.2	525.83	2	526.00	525.00	-0.8	21,955	0.00%
2023/05/23	2	526.50	3.1	527.35	530.00	-1.1	21,862	0.00%
2023/05/22	0	0.00	11.7	530.67	531.00	-11.7	21,870	-0.05%
2023/05/19	4	531.50	25.5	532.42	532.00	-21.5	22,050	-0.10%
2023/05/18	3	529.00	36.3	529.93	530.00	-33.3	22,015	-0.15%
2023/05/17	6	513.33	32.8	515.20	519.00	-26.7	22,326	-0.12%
2023/05/16	5	506.99	4.7	505.44	505.00	0.4	22,000	0.00%
2023/05/15	2.4	495.42	2	497.50	495.50	0.4	22,027	0.00%
2023/05/12	2.1	499.10	0.2	501.00	496.00	1.9	22,278	0.01%
2023/05/11	2.1	499.10	0.2	501.00	499.00	1.9	22,285	0.01%
2023/05/10	4	500.97	11.2	502.54	503.00	-7.2	22,646	-0.03%
2023/05/09	1	507.98	18.5	507.14	510.00	-17.5	22,723	-0.08%
2023/05/08	0.1	504.00	14.2	505.85	504.00	-14.1	22,966	-0.06%
2023/05/05	3.1	500.00	0	0.00	500.00	3.1	23,305	0.01%
2023/05/04	0.7	498.65	1.5	497.92	498.00	-0.8	23,897	0.00%
2023/05/03	4.4	496.13	0	0.00	496.00	4.4	24,239	0.02%
2023/05/02	4.6	500.04	5.1	500.43	501.00	-0.5	25,256	0.00%
2023/04/28	3.4	499.29	2.1	499.32	502.00	1.2	27,073	0.00%
2023/04/27	6.9	492.16	5	493.09	493.50	1.9	27,121	0.01%
2023/04/26	5.9	492.87	3.2	491.44	491.50	2.7	27,201	0.01%
2023/04/25	17.7	501.03	8.2	500.44	498.00	9.5	27,974	0.03%
2023/04/24	5.3	506.45	1	508.97	507.00	4.2	27,708	0.02%
2023/04/21	5.4	516.59	4.2	519.14	511.00	1.2	27,776	0.00%
2023/04/20	1.2	513.03	15	514.33	513.00	-13.8	27,903	-0.05%
2023/04/19	7.8	511.72	0	0.00	510.00	7.8	28,393	0.03%
2023/04/18	3.4	515.14	0	516.00	515.00	3.4	28,390	0.01%
2023/04/17	2.1	515.03	3.3	519.79	520.00	-1.2	28,529	0.00%
2023/04/14	0.3	517.61	9.3	517.19	516.00	-9.1	28,605	-0.03%
2023/04/13	9.3	512.92	2	515.97	510.00	7.2	28,552	0.03%
2023/04/12	4.5	519.11	39.2	519.10	520.00	-34.6	28,488	-0.12%
2023/04/11	53.7	523.08	1.1	523.17	524.00	52.6	28,475	0.18%
2023/04/10	0	529.00	2	529.00	529.00	-2	28,640	-0.01%
2023/04/07	2.1	529.95	7.8	531.92	531.00	-5.7	28,687	-0.02%
2023/04/06	4.2	528.57	1.2	527.43	530.00	3	28,691	0.01%
2023/03/31	1.2	533.32	0.1	536.00	533.00	1.1	28,682	0.00%
2023/03/30	2	534.00	10.5	534.95	535.00	-8.5	28,524	-0.03%
2023/03/29	1.3	528.79	3.1	529.23	530.00	-1.8	28,807	-0.01%
2023/03/28	4.3	526.19	2	524.01	525.00	2.3	29,037	0.01%
2023/03/27	2.4	533.16	8.9	532.34	531.00	-6.5	29,101	-0.02%
2023/03/24	6.4	536.52	11.8	537.62	539.00	-5.4	29,626	-0.02%
2023/03/23	0.3	530.04	10.6	536.43	538.00	-10.2	29,664	-0.03%
2023/03/22	1.1	529.01	106.1	529.34	533.00	-105	29,729	-0.35%	大賣/鉅額交易
2023/03/21	0.2	513.24	4.1	514.78	517.00	-3.9	29,578	-0.01%
2023/03/20	3.3	511.79	2	511.02	512.00	1.3	29,623	0.00%
2023/03/17	0.1	514.02	10.2	516.09	518.00	-10.1	29,857	-0.03%
2023/03/16	104.5	506.46	2.7	507.74	505.00	101.8	29,759	0.34%	大買/鉅額交易
2023/03/15	9.4	513.32	151.2	513.02	511.00	-141.7	30,002	-0.47%	大賣/鉅額交易
2023/03/14	5.7	511.10	52	511.00	510.00	-46.3	30,291	-0.15%
2023/03/13	14.8	515.32	8.3	512.32	516.00	6.5	30,423	0.02%
2023/03/10	6.7	513.00	0	515.50	513.00	6.6	30,537	0.02%
2023/03/09	1.1	524.94	11	524.18	522.00	-9.9	30,832	-0.03%
2023/03/08	3.3	519.64	0	0.00	521.00	3.3	31,424	0.01%
2023/03/07	1.1	519.31	5.9	523.80	524.00	-4.8	31,652	-0.02%
2023/03/06	0.1	519.00	3.1	521.65	521.00	-3	31,886	-0.01%
2023/03/03	3.1	521.21	2	524.00	516.00	1.1	32,186	0.00%
2023/03/02	2.2	517.51	1.1	519.91	519.00	1.1	32,254	0.00%
2023/03/01	15.2	511.34	36.4	517.25	522.00	-21.3	32,536	-0.07%
2023/02/24	6.4	517.76	4	519.75	511.00	2.4	32,498	0.01%
2023/02/23	3.1	516.74	6.6	518.07	518.00	-3.5	32,298	-0.01%
2023/02/22	15.2	507.20	1.2	508.00	507.00	14	32,473	0.04%
2023/02/21	4.4	514.33	2	514.50	516.00	2.4	32,815	0.01%
2023/02/20	5.8	515.59	6.5	517.98	517.00	-0.7	34,018	0.00%
2023/02/17	33.1	517.61	22.4	516.86	518.00	10.7	35,571	0.03%
2023/02/16	5.1	528.18	25.7	527.75	528.00	-20.6	36,136	-0.06%
2023/02/15	66.3	525.89	21.6	526.73	525.00	44.8	36,969	0.12%
2023/02/14	2.1	543.99	17.3	544.60	545.00	-15.2	36,474	-0.04%
2023/02/13	9	539.67	2.2	543.63	541.00	6.8	36,980	0.02%
2023/02/10	0	543.00	25.7	543.34	545.00	-25.7	37,131	-0.07%
2023/02/09	60.1	538.50	15.1	539.73	540.00	45.1	37,247	0.12%
2023/02/08	27	538.89	30.8	537.89	540.00	-3.8	37,407	-0.01%
2023/02/07	9.5	524.65	2.5	524.20	523.00	7	37,484	0.02%
2023/02/06	29	527.81	6.1	531.01	526.00	22.9	37,468	0.06%
2023/02/03	1.1	539.95	16.6	540.35	542.00	-15.6	37,646	-0.04%
2023/02/02	1.3	539.49	26.2	539.21	540.00	-24.8	37,759	-0.07%
2023/02/01	14.6	526.35	3.8	528.24	530.00	10.8	37,711	0.03%
2023/01/31	25.3	528.38	11.3	531.71	522.00	14.1	37,910	0.04%
2023/01/30	9.1	535.45	113.3	538.56	543.00	-104.2	37,683	-0.28%	大賣/鉅額交易
2023/01/17	7.1	501.57	5.2	502.95	503.00	1.8	36,883	0.00%
2023/01/16	2.1	503.95	22.5	504.87	505.00	-20.4	37,198	-0.05%
2023/01/13	4.7	500.54	90.1	502.51	500.00	-85.4	37,224	-0.23%
2023/01/12	1.1	485.48	3.2	486.77	486.50	-2.1	36,813	-0.01%
2023/01/11	1.1	483.50	9.2	484.42	484.50	-8.1	37,236	-0.02%
2023/01/10	1.5	483.67	11.9	485.06	486.00	-10.4	37,553	-0.03%
2023/01/09	1.3	472.78	85.8	477.83	481.00	-84.4	37,698	-0.22%
2023/01/06	0.2	458.50	2	458.75	458.50	-1.8	37,829	0.00%
2023/01/05	1	458.50	7.1	457.56	458.50	-6.1	38,114	-0.02%
2023/01/04	0.1	451.71	0	0.00	449.50	0.1	38,613	0.00%
2023/01/03	11.1	449.45	5	451.20	453.00	6.1	39,888	0.02%
2022/12/30	4	452.62	7	452.64	448.50	-3	40,170	-0.01%
2022/12/29	3.8	444.84	7	446.14	446.00	-3.2	40,314	-0.01%
2022/12/28	17.9	447.80	6	448.00	451.00	11.8	40,705	0.03%
2022/12/27	1	458.11	3.1	460.53	457.00	-2.1	40,835	-0.01%
2022/12/26	30.1	456.61	4.7	455.58	456.50	25.4	41,264	0.06%
2022/12/23	22.2	456.35	3	455.83	455.00	19.2	41,920	0.05%
2022/12/22	7	468.56	17.2	467.87	468.00	-10.2	42,189	-0.02%
2022/12/21	8	459.72	9.5	462.10	459.00	-1.6	42,527	0.00%
2022/12/20	15.8	460.83	8.2	461.30	457.50	7.6	42,340	0.02%
2022/12/19	115.2	467.60	3	467.00	466.50	112.2	42,359	0.26%	大買/鉅額交易
2022/12/16	170	469.15	1.1	468.12	471.00	169	42,503	0.40%	大買/鉅額交易
2022/12/15	3	477.00	26.2	479.47	480.50	-23.2	42,205	-0.05%
2022/12/14	30.6	477.98	282.3	478.50	480.50	-251.7	42,204	-0.60%	大賣/鉅額交易
2022/12/13	18.8	473.04	4	475.50	471.50	14.8	42,024	0.04%
2022/12/12	3.2	474.86	1.1	476.05	475.00	2.1	41,755	0.01%
2022/12/09	2	480.50	4.2	479.95	481.50	-2.2	42,057	-0.01%
2022/12/08	13.1	470.93	13.3	471.02	471.50	-0.2	42,010	0.00%
2022/12/07	5.3	475.95	70.7	480.44	475.00	-65.4	41,933	-0.16%
2022/12/06	14.3	483.21	0.1	485.28	478.00	14.2	41,599	0.03%
2022/12/05	5.5	492.49	0	496.00	489.00	5.4	41,283	0.01%
2022/12/02	6.3	493.52	0.1	494.50	492.50	6.2	41,276	0.02%
2022/12/01	30	501.73	32.3	505.03	498.50	-2.3	41,382	-0.01%
2022/11/30	13	487.46	3.9	484.98	490.00	9.1	40,964	0.02%
2022/11/29	10.1	477.73	20.1	475.63	487.00	-10	40,277	-0.02%
2022/11/28	22.8	484.55	10	485.00	480.50	12.8	40,140	0.03%
2022/11/25	11.6	496.21	11.4	497.25	498.00	0.2	40,144	0.00%
2022/11/24	10.1	494.00	20.6	494.62	496.00	-10.5	40,134	-0.03%
2022/11/23	14.5	493.02	11.3	492.52	492.00	3.1	40,081	0.01%
2022/11/22	16	489.47	12.2	486.49	491.00	3.8	39,966	0.01%
2022/11/21	14.1	484.53	6.1	484.66	482.00	8	39,560	0.02%
2022/11/18	3.4	488.66	7.2	490.21	487.00	-3.8	39,221	-0.01%
2022/11/17	14.5	480.37	19.8	480.94	485.00	-5.2	38,864	-0.01%
2022/11/16	43.9	487.39	37.3	487.31	487.00	6.6	38,432	0.02%
2022/11/15	42.5	474.55	72.4	473.79	480.00	-29.9	37,352	-0.08%
2022/11/14	31.8	445.54	39.8	446.81	445.00	-8	35,699	-0.02%
2022/11/11	25.3	439.00	108.2	439.57	441.50	-82.8	34,964	-0.24%	大賣/
2022/11/10	35.4	408.75	1.1	410.45	407.50	34.3	34,084	0.10%
2022/11/09	21.4	411.02	33.8	409.82	417.00	-12.3	33,896	-0.04%
2022/11/08	3.1	397.34	9.8	397.76	399.00	-6.7	33,380	-0.02%
2022/11/07	2.2	390.27	7.4	390.71	390.00	-5.3	33,175	-0.02%
2022/11/04	15.1	381.13	5.2	382.52	382.00	9.9	32,981	0.03%
2022/11/03	16.5	385.08	11	384.05	384.00	5.5	32,855	0.02%
2022/11/02	1.1	391.76	17.3	393.65	395.00	-16.2	32,546	-0.05%
2022/11/01	8.2	388.57	14.8	389.85	391.50	-6.6	32,493	-0.02%
2022/10/31	6	385.49	6.2	386.47	390.00	-0.2	32,349	0.00%
2022/10/28	13.3	378.73	0	378.17	379.50	13.3	32,143	0.04%
2022/10/27	68.2	387.12	11.3	385.65	385.50	57	31,934	0.18%
2022/10/26	17.7	373.89	41.7	374.20	376.00	-24	31,837	-0.08%
2022/10/25	43.2	375.09	16.1	375.21	371.00	27.1	31,259	0.09%
2022/10/24	9.5	390.48	8.1	390.86	387.00	1.4	30,471	0.00%
2022/10/21	16	392.19	6.7	394.62	389.50	9.3	30,258	0.03%
2022/10/20	28.1	389.01	18.4	391.15	397.50	9.7	29,946	0.03%
2022/10/19	78.2	402.23	6	401.58	395.50	72.2	29,365	0.25%
2022/10/18	5.1	404.38	9.1	406.10	407.00	-4.1	28,847	-0.01%
2022/10/17	31.6	397.64	7	400.36	397.00	24.6	28,600	0.09%
2022/10/14	38.4	412.87	130.3	413.42	412.00	-91.8	28,282	-0.32%	大賣/
2022/10/13	49	399.91	30.1	398.20	395.00	18.9	27,964	0.07%
2022/10/12	44.1	398.62	30.2	397.42	397.50	13.9	27,663	0.05%
2022/10/11	95.8	406.91	30.1	404.25	401.50	65.7	27,423	0.24%
2022/10/07	16.2	441.32	1.6	439.72	438.00	14.6	26,691	0.05%
2022/10/06	5.6	448.07	6.1	450.00	451.00	-0.4	26,693	0.00%
2022/10/05	16.3	444.43	15.1	447.15	445.00	1.1	26,921	0.00%
2022/10/04	4.1	428.39	8.1	429.55	429.00	-4	26,530	-0.02%
2022/10/03	8.5	418.71	4	418.13	417.00	4.5	26,223	0.02%
2022/09/30	14.5	424.37	26	424.75	422.00	-11.5	26,254	-0.04%
2022/09/29	14.5	436.00	3.1	435.36	435.00	11.4	26,253	0.04%
2022/09/28	5.6	439.16	34	440.45	438.00	-28.4	26,244	-0.11%
2022/09/27	8.3	448.44	10	449.05	448.00	-1.7	26,506	-0.01%
2022/09/26	17.3	445.39	9	445.72	446.50	8.3	26,962	0.03%
2022/09/23	12.6	458.64	18	456.78	455.00	-5.4	27,451	-0.02%
2022/09/22	15.8	461.57	5.6	462.50	464.50	10.2	27,727	0.04%
2022/09/21	4.5	470.75	4.1	472.72	471.00	0.4	27,741	0.00%
2022/09/20	0	471.50	0	472.00	476.50	0	27,593	0.00%
2022/09/19	5.5	467.61	0.1	468.00	467.00	5.4	27,894	0.02%
2022/09/16	16.9	470.38	6	471.75	472.00	10.9	28,073	0.04%
2022/09/15	11.5	477.64	3.1	477.06	476.50	8.4	28,147	0.03%
2022/09/14	6.6	479.71	27	479.09	480.00	-20.4	28,278	-0.07%
2022/09/13	1.2	491.80	4.1	493.37	493.00	-2.8	28,455	-0.01%
2022/09/12	4.3	488.68	15	488.67	486.50	-10.7	28,749	-0.04%
2022/09/08	6.5	473.59	1.1	473.07	475.00	5.5	29,113	0.02%
2022/09/07	22.8	475.89	0	474.50	472.50	22.8	29,096	0.08%
2022/09/06	0.1	488.91	12	489.00	489.00	-11.9	29,112	-0.04%
2022/09/05	6.4	486.62	1.1	486.45	486.00	5.3	29,439	0.02%
2022/09/02	24.9	486.24	5	485.70	485.00	19.9	29,720	0.07%
2022/09/01	18.5	493.26	7	491.93	490.50	11.5	29,578	0.04%
2022/08/31	1	494.11	3.1	502.48	505.00	-2.1	29,198	-0.01%
2022/08/30	10.3	497.32	0.2	499.63	496.00	10.1	28,856	0.04%
2022/08/29	47.2	497.43	5.1	500.99	498.50	42.1	28,778	0.15%
2022/08/26	1.2	513.87	6.1	513.49	512.00	-4.9	28,629	-0.02%
2022/08/25	1.1	509.80	3	508.17	508.00	-1.9	28,769	-0.01%
2022/08/24	9.3	504.23	5.3	504.06	503.00	4	29,098	0.01%
2022/08/23	5.4	503.68	1	503.04	504.00	4.4	30,061	0.01%
2022/08/22	4.3	511.27	2.1	512.00	510.00	2.2	30,315	0.01%
2022/08/19	3	518.33	5	520.00	519.00	-2	30,432	-0.01%
2022/08/18	3.1	520.97	2	520.00	520.00	1.1	30,670	0.00%
2022/08/17	5.2	525.96	2.4	525.37	527.00	2.8	30,742	0.01%
2022/08/16	0.2	524.00	8.4	524.72	525.00	-8.2	30,586	-0.03%
2022/08/15	3.1	522.30	4.2	520.32	523.00	-1.1	30,524	0.00%
2022/08/12	1	517.98	4.8	515.87	517.00	-3.8	30,547	-0.01%
2022/08/11	10	512.00	5	513.00	514.00	5	30,704	0.02%
2022/08/10	15.5	501.22	13	500.77	500.00	2.5	30,818	0.01%
2022/08/09	14.3	506.23	10	509.00	510.00	4.3	30,879	0.01%
2022/08/08	13.1	512.92	24.6	512.83	512.00	-11.5	30,879	-0.04%
2022/08/05	0	515.00	87.6	514.08	516.00	-87.6	31,041	-0.28%
2022/08/04	11	497.36	9.3	501.39	500.00	1.7	31,033	0.01%
2022/08/03	9	495.22	22.2	497.90	501.00	-13.2	31,051	-0.04%
2022/08/02	8.1	490.93	6	492.58	492.00	2.1	31,285	0.01%
2022/08/01	7.3	501.73	13	502.54	504.00	-5.7	31,013	-0.02%
2022/07/29	13	508.23	10.1	508.59	509.00	2.9	31,151	0.01%
2022/07/28	2.3	502.30	4.5	505.33	501.00	-2.2	31,006	-0.01%
2022/07/27	7	496.28	8.2	495.98	502.00	-1.2	30,718	0.00%
2022/07/26	6.3	491.57	5.1	494.10	495.00	1.2	30,869	0.00%
2022/07/25	3.1	499.50	2.3	499.78	499.50	0.8	31,179	0.00%
2022/07/22	0.1	502.20	13.3	504.04	503.00	-13.3	31,681	-0.04%
2022/07/21	8.2	495.87	15	498.03	501.00	-6.8	32,190	-0.02%
2022/07/20	14.1	498.39	57.2	498.81	495.00	-43.1	32,415	-0.13%
2022/07/19	13	489.81	2	490.25	491.00	11	32,545	0.03%
2022/07/18	16.3	494.46	31.4	495.97	495.50	-15.1	32,701	-0.05%
2022/07/15	44.3	485.64	21.6	485.53	492.50	22.8	32,356	0.07%
2022/07/14	8.1	470.68	14.1	472.76	475.00	-6.1	31,952	-0.02%
2022/07/13	9.2	470.39	27.5	471.11	470.50	-18.3	31,697	-0.06%
2022/07/12	12.6	451.36	6.4	452.47	449.50	6.2	31,226	0.02%
2022/07/11	14.2	466.30	4.2	465.42	462.00	9.9	31,311	0.03%
2022/07/08	14.6	466.01	22.9	465.88	467.00	-8.2	31,263	-0.03%
2022/07/07	14.2	449.07	65.1	447.63	457.50	-50.9	31,229	-0.16%
2022/07/06	40.1	440.82	10	440.29	435.50	30.1	30,937	0.10%
2022/07/05	19.8	441.16	15.1	441.76	446.00	4.7	30,873	0.02%
2022/07/04	24.3	445.43	29.3	441.59	440.00	-5	30,506	-0.02%
2022/07/01	38.8	462.75	34.5	458.57	453.50	4.4	30,347	0.01%
2022/06/30	52.2	480.04	9.2	479.70	476.00	43	29,946	0.14%
2022/06/29	4.4	494.65	1.3	495.80	491.00	3.1	29,671	0.01%
2022/06/28	0.4	498.27	0	0.00	497.50	0.4	29,540	0.00%
2022/06/27	14.5	500.43	54.2	500.92	498.50	-39.7	29,972	-0.13%
2022/06/24	6	489.63	231.3	490.19	486.50	-225.3	29,589	-0.76%	大賣/鉅額交易
2022/06/23	303.1	486.44	36.3	488.79	485.50	266.8	29,563	0.90%	大買/鉅額交易
2022/06/22	13.1	497.09	3	497.77	494.50	10	29,273	0.03%
2022/06/21	6.4	501.15	12	501.17	505.00	-5.6	29,091	-0.02%
2022/06/20	23.6	497.76	10	497.35	498.00	13.5	28,969	0.05%
2022/06/17	30.9	500.90	35.1	501.96	501.00	-4.2	28,737	-0.01%
2022/06/16	11.2	512.01	14.3	512.17	508.00	-3.1	28,369	-0.01%
2022/06/15	59.1	510.28	2	512.99	509.00	57.1	28,692	0.20%
2022/06/14	41.8	510.20	7.6	510.95	513.00	34.2	29,113	0.12%
2022/06/13	23.6	516.84	0.1	518.00	516.00	23.5	29,231	0.08%
2022/06/10	13.3	531.19	1.1	531.18	530.00	12.2	29,915	0.04%
2022/06/09	6.6	539.69	1	538.00	541.00	5.6	30,121	0.02%
2022/06/08	2	540.06	18	542.61	544.00	-16	30,495	-0.05%
2022/06/07	14.4	536.30	1	535.00	535.00	13.4	30,939	0.04%
2022/06/06	1.2	540.32	80	541.44	540.00	-78.8	31,482	-0.25%
2022/06/02	4.4	542.34	0	0.00	540.00	4.4	32,503	0.01%
2022/06/01	9.2	551.28	7.2	551.28	549.00	2	33,586	0.01%
2022/05/31	4.2	543.53	12.1	548.45	560.00	-7.9	34,031	-0.02%
2022/05/30	20.1	537.78	17.5	539.10	547.00	2.6	33,392	0.01%
2022/05/27	0	527.52	24.8	527.57	530.00	-24.8	33,493	-0.07%
2022/05/26	19.8	516.59	1.1	516.55	514.00	18.7	34,140	0.05%
2022/05/25	4	527.00	8	522.39	524.00	-4	35,151	-0.01%
2022/05/24	6.3	524.05	4	521.25	520.00	2.3	36,006	0.01%
2022/05/23	6.3	532.36	1.2	532.67	528.00	5.1	36,242	0.01%
2022/05/20	1.1	525.22	6	527.49	530.00	-4.9	36,525	-0.01%
2022/05/19	7.4	522.48	5.2	523.00	522.00	2.3	36,544	0.01%
2022/05/18	5.2	535.84	13.2	538.59	538.00	-8	36,409	-0.02%
2022/05/17	8.1	530.35	7.5	527.91	530.00	0.6	36,201	0.00%
2022/05/16	17.2	521.51	17.1	522.24	520.00	0.1	36,213	0.00%
2022/05/13	3.7	509.44	5.8	511.35	511.00	-2.1	36,226	-0.01%
2022/05/12	14.9	509.32	4.1	514.06	505.00	10.8	36,205	0.03%
2022/05/11	7.5	522.22	3.1	523.74	521.00	4.4	36,111	0.01%
2022/05/10	12.1	509.63	15.2	508.63	518.00	-3.1	36,236	-0.01%
2022/05/09	8.2	521.54	7.1	521.57	520.00	1.1	36,043	0.00%
2022/05/06	14.3	528.93	6	528.50	528.00	8.3	36,311	0.02%
2022/05/05	9.1	542.44	7.2	541.58	542.00	2	36,719	0.01%
2022/05/04	11.5	534.04	0.1	536.00	534.00	11.5	36,878	0.03%
2022/05/03	7.6	532.54	6	535.83	531.00	1.6	37,474	0.00%
2022/04/29	16.2	541.94	43.1	544.85	538.00	-26.9	37,822	-0.07%
2022/04/28	26.6	526.56	111	524.60	531.00	-84.5	38,037	-0.22%	大賣/
2022/04/27	209.9	528.73	80.2	529.30	526.00	129.7	38,056	0.34%	大買/鉅額交易
2022/04/26	72.9	546.91	45	546.51	546.00	27.9	37,799	0.07%
2022/04/25	53.4	548.12	28.4	548.21	547.00	25	37,929	0.07%
2022/04/22	63.8	558.06	0.1	560.00	558.00	63.7	38,201	0.17%
2022/04/21	11.3	567.22	4	568.74	565.00	7.3	39,298	0.02%
2022/04/20	7.7	564.53	11.9	568.69	570.00	-4.2	39,626	-0.01%
2022/04/19	3.6	564.78	58.2	566.86	565.00	-54.6	39,813	-0.14%
2022/04/18	7.2	562.24	6	561.00	561.00	1.2	40,089	0.00%
2022/04/15	93.4	562.65	4	562.00	562.00	89.4	40,464	0.22%
2022/04/14	31.3	575.23	2.1	574.58	573.00	29.2	40,632	0.07%
2022/04/13	1.5	574.41	59.2	575.50	573.00	-57.6	41,201	-0.14%
2022/04/12	7.5	555.05	1.1	555.28	557.00	6.4	41,763	0.02%
2022/04/11	28.6	560.59	3.6	560.96	558.00	24.9	42,575	0.06%
2022/04/08	21.4	567.57	3.2	569.29	567.00	18.1	43,114	0.04%
2022/04/07	79.1	570.48	0	0.00	566.00	79.1	42,975	0.18%
2022/04/06	25.1	577.90	3	579.34	578.00	22.1	42,670	0.05%
2022/04/01	79	585.91	7	585.01	589.00	72	42,608	0.17%
2022/03/31	3.1	596.35	12.1	598.32	597.00	-9	42,383	-0.02%
2022/03/30	6.1	598.16	176.8	598.41	600.00	-170.7	42,190	-0.40%	大賣/鉅額交易
2022/03/29	109.6	587.97	8.2	586.79	589.00	101.4	41,780	0.24%	大買/鉅額交易
2022/03/28	67.4	583.13	0.1	585.00	584.00	67.4	41,696	0.16%
2022/03/25	2.6	595.22	14.5	596.52	598.00	-11.9	41,541	-0.03%
2022/03/24	3.5	589.22	57.3	590.68	591.00	-53.8	41,462	-0.13%
2022/03/23	6.4	588.87	11.2	588.46	590.00	-4.8	41,530	-0.01%
2022/03/22	55.5	580.80	2.1	582.14	583.00	53.4	41,462	0.13%
2022/03/21	2.4	584.83	3.2	586.99	586.00	-0.8	41,489	0.00%
2022/03/18	4.5	578.84	17.9	580.08	581.00	-13.4	41,509	-0.03%
2022/03/17	9.2	580.81	29.9	578.93	582.00	-20.8	41,034	-0.05%
2022/03/16	42.3	557.75	1	560.00	558.00	41.3	40,193	0.10%
2022/03/15	116.4	559.42	2	559.50	558.00	114.4	39,654	0.29%	大買/鉅額交易
2022/03/14	23.3	574.31	1.1	574.10	572.00	22.3	38,771	0.06%
2022/03/11	26.3	576.68	6	580.98	575.00	20.2	38,519	0.05%
2022/03/10	15.6	586.92	68.6	584.80	587.00	-53	38,267	-0.14%
2022/03/09	66.4	568.86	4.1	570.35	568.00	62.3	37,892	0.16%
2022/03/08	54.1	565.13	8.3	563.40	563.00	45.8	37,776	0.12%
2022/03/07	190.2	577.38	32.4	578.09	576.00	157.7	36,818	0.43%	大買/鉅額交易
2022/03/04	44	595.22	2.1	596.06	595.00	41.9	36,413	0.11%
2022/03/03	13.2	602.95	1	605.00	602.00	12.2	35,872	0.03%
2022/03/02	68.9	600.54	51	603.98	601.00	17.9	35,752	0.05%
2022/03/01	20.7	603.78	6	604.33	604.00	14.7	35,275	0.04%
2022/02/25	116.4	602.54	63.6	604.31	604.00	52.9	34,503	0.15%	大買/
2022/02/24	268.6	612.52	23.7	613.61	604.00	244.9	33,345	0.73%	大買/鉅額交易
2022/02/23	62.7	624.31	52.2	627.94	625.00	10.5	32,459	0.03%
2022/02/22	28.8	627.06	0.1	628.00	627.00	28.8	32,519	0.09%
2022/02/21	8.1	633.26	0	635.00	632.00	8.1	32,286	0.02%
2022/02/18	9.5	637.53	1.5	638.00	637.00	8	32,218	0.02%
2022/02/17	5.1	644.20	3	644.33	645.00	2.1	32,220	0.01%
2022/02/16	6.1	642.21	26.3	643.32	646.00	-20.2	32,177	-0.06%
2022/02/15	32.5	636.31	1.2	633.53	633.00	31.3	32,021	0.10%
2022/02/14	16.1	637.56	13	638.19	637.00	3.1	31,963	0.01%
2022/02/11	0	646.00	102	644.01	650.00	-102	31,766	-0.32%	大賣/鉅額交易
2022/02/10	1.6	639.90	11.2	645.61	649.00	-9.7	31,980	-0.03%
2022/02/09	10.8	633.62	2.4	632.00	633.00	8.3	31,733	0.03%
2022/02/08	12.2	633.12	3	633.33	628.00	9.2	31,787	0.03%
2022/02/07	31.1	636.83	4	635.00	635.00	27.1	31,425	0.09%
2022/01/26	13.7	637.64	5.1	639.03	636.00	8.6	30,649	0.03%
2022/01/25	36.5	641.46	0	642.00	641.00	36.5	30,403	0.12%
2022/01/24	106	642.32	6.6	645.36	653.00	99.4	29,800	0.33%	大買/
2022/01/21	15.3	641.04	16.1	642.24	641.00	-0.8	29,444	0.00%
2022/01/20	14.4	650.22	4	651.50	651.00	10.4	28,894	0.04%
2022/01/19	20.3	654.22	13.5	658.04	654.00	6.8	28,369	0.02%
2022/01/18	28.9	670.58	12.1	670.61	662.00	16.8	28,030	0.06%
2022/01/17	34.2	682.07	70.5	682.95	683.00	-36.3	27,585	-0.13%
2022/01/14	17	669.72	75.3	669.20	672.00	-58.3	26,825	-0.22%
2022/01/13	4.9	658.71	9.2	659.11	661.00	-4.3	25,511	-0.02%
2022/01/12	7.9	656.78	113.6	655.06	660.00	-105.6	25,150	-0.42%	大賣/鉅額交易
2022/01/11	4.6	643.71	9.1	645.02	651.00	-4.4	24,793	-0.02%
2022/01/10	104.3	643.49	19.9	635.19	643.00	84.4	24,559	0.34%	大買/
2022/01/07	17.5	635.38	2.1	633.54	634.00	15.4	24,807	0.06%
2022/01/06	18.2	639.95	3.2	640.01	644.00	15	24,402	0.06%
2022/01/05	11.2	652.57	9.3	654.42	650.00	1.9	23,830	0.01%
2022/01/04	7.9	650.54	176.7	650.08	656.00	-168.8	23,113	-0.73%	大賣/鉅額交易
2022/01/03	117.5	628.51	240.8	628.73	631.00	-123.3	22,096	-0.56%	大買/大賣/鉅額交易
2021/12/30	6.2	616.16	2.2	616.91	615.00	4	21,411	0.02%
2021/12/29	15.1	617.25	13.7	616.90	616.00	1.4	21,625	0.01%
2021/12/28	0.3	613.33	22.4	614.04	615.00	-22.1	21,780	-0.10%
2021/12/27	0.2	606.05	10.5	607.96	606.00	-10.3	21,565	-0.05%
2021/12/24	2.3	607.91	9.2	606.54	604.00	-6.9	21,905	-0.03%
2021/12/23	1.6	604.63	17	605.65	606.00	-15.4	22,229	-0.07%
2021/12/22	0.5	599.12	2	599.50	600.00	-1.5	22,772	-0.01%
2021/12/21	9.1	596.57	3	599.00	597.00	6.1	22,887	0.03%
2021/12/20	107.6	598.57	3	599.67	598.00	104.6	22,928	0.46%	大買/鉅額交易
2021/12/17	5.1	601.02	0	0.00	607.00	5.1	22,850	0.02%
2021/12/16	2	603.50	12.4	603.97	605.00	-10.4	22,810	-0.05%
2021/12/15	13	598.54	302	600.15	600.00	-289	23,123	-1.25%	大賣/鉅額交易
2021/12/14	3.3	597.76	1.1	599.00	599.00	2.2	23,438	0.01%
2021/12/13	4.2	606.00	51.3	608.94	601.00	-47.2	23,437	-0.20%
2021/12/10	5	605.00	0	605.00	605.00	5	23,532	0.02%
2021/12/09	0	603.00	2	604.00	608.00	-2	23,598	-0.01%
2021/12/08	9.1	608.66	6	605.67	602.00	3.1	23,667	0.01%
2021/12/07	22.8	599.10	5.4	601.13	607.00	17.4	23,591	0.07%
2021/12/06	3.2	601.79	0	607.00	600.00	3.2	23,593	0.01%
2021/12/03	5	608.80	0.5	608.50	608.00	4.5	23,830	0.02%
2021/12/02	2	606.50	37.1	611.26	615.00	-35.1	23,887	-0.15%
2021/12/01	0.1	597.96	11.4	597.67	600.00	-11.3	24,062	-0.05%
2021/11/30	6.7	594.07	1.7	594.36	596.00	5	24,563	0.02%
2021/11/29	4.5	595.42	3.1	594.66	593.00	1.5	23,931	0.01%
2021/11/26	18.1	595.61	4	600.00	596.00	14.1	24,042	0.06%
2021/11/25	2.6	602.58	89.1	603.64	603.00	-86.5	24,477	-0.35%
2021/11/24	14.4	604.49	5	611.98	603.00	9.4	24,888	0.04%
2021/11/23	0	611.33	0.1	611.00	612.00	-0.1	24,999	0.00%
2021/11/22	12.2	616.75	2.1	617.88	615.00	10.1	25,405	0.04%
2021/11/19	11	621.54	23.4	620.26	618.00	-12.4	25,525	-0.05%
2021/11/18	0	609.00	13.1	611.46	613.00	-13.1	25,347	-0.05%
2021/11/17	0.2	608.40	2.1	610.00	610.00	-1.9	25,574	-0.01%
2021/11/16	0	608.00	6.2	609.63	610.00	-6.2	26,005	-0.02%
2021/11/15	2	608.49	7	609.00	608.00	-5	26,303	-0.02%
2021/11/12	2	602.00	2.6	608.84	604.00	-0.6	26,772	0.00%
2021/11/11	32.2	603.85	6.6	600.86	606.00	25.6	27,033	0.09%
2021/11/10	29	608.00	5.4	609.68	612.00	23.6	27,047	0.09%
2021/11/09	58	615.36	59.5	612.04	611.00	-1.5	27,155	-0.01%
2021/11/08	8	599.38	3.2	599.64	602.00	4.9	26,754	0.02%
2021/11/05	4	598.75	18.7	597.45	600.00	-14.7	26,758	-0.06%
2021/11/04	10.8	588.38	5	587.00	587.00	5.8	26,490	0.02%
2021/11/03	0.2	593.00	1.1	594.78	592.00	-0.9	26,481	0.00%
2021/11/02	1.3	590.98	2.2	593.17	592.00	-1	26,538	0.00%
2021/11/01	1.3	592.49	12.5	590.76	590.00	-11.1	26,537	-0.04%
2021/10/29	16	590.69	1.1	590.05	590.00	14.9	26,607	0.06%
2021/10/28	34.5	594.55	4	595.50	595.00	30.5	26,557	0.11%
2021/10/27	13.2	597.27	1	597.00	599.00	12.2	26,672	0.05%
2021/10/26	0.4	594.43	20.3	598.64	599.00	-19.9	26,739	-0.07%
2021/10/25	4.2	591.82	4	593.50	593.00	0.2	26,792	0.00%
2021/10/22	1	598.88	6	596.83	600.00	-5	27,115	-0.02%
2021/10/21	0.1	596.00	11.6	596.69	596.00	-11.5	27,178	-0.04%
2021/10/20	2.5	601.26	4	600.50	598.00	-1.6	27,268	-0.01%
2021/10/19	1.1	599.83	24.2	599.12	600.00	-23.1	27,250	-0.08%
2021/10/18	34.7	594.63	55.2	598.72	590.00	-20.5	27,394	-0.07%
2021/10/15	59.1	593.90	114.7	594.82	600.00	-55.6	27,505	-0.20%	大賣/
2021/10/14	40.2	575.00	46	576.98	573.00	-5.8	26,875	-0.02%
2021/10/13	8.4	570.58	2	571.00	571.00	6.4	27,320	0.02%
2021/10/12	52.4	568.23	26	573.46	575.00	26.4	27,970	0.09%
2021/10/08	1.5	579.36	2	575.00	575.00	-0.5	27,894	0.00%
2021/10/07	16.3	578.43	24.1	580.70	580.00	-7.8	28,229	-0.03%
2021/10/06	9.3	566.94	5	569.60	571.00	4.3	28,639	0.01%
2021/10/05	24.3	565.64	12	566.76	572.00	12.3	28,619	0.04%
2021/10/04	26.5	571.62	34	572.74	572.00	-7.5	28,539	-0.03%
2021/10/01	26	572.58	4.1	573.98	574.00	21.9	28,542	0.08%
2021/09/30	7.7	578.28	2.1	580.95	580.00	5.6	28,214	0.02%
2021/09/29	63.1	579.97	11	580.00	580.00	52.1	27,922	0.19%
2021/09/28	11.3	593.59	1	593.00	594.00	10.3	27,582	0.04%
2021/09/27	6.2	594.55	12.5	600.25	602.00	-6.3	27,608	-0.02%
2021/09/24	0.4	595.02	8.5	593.98	598.00	-8	27,588	-0.03%
2021/09/23	17.3	589.13	5.1	588.07	588.00	12.2	27,724	0.04%
2021/09/22	269.5	586.10	19.3	586.25	586.00	250.3	27,840	0.90%	大買/鉅額交易
2021/09/17	5	600.01	1.4	608.44	600.00	3.6	27,413	0.01%
2021/09/16	179.5	602.31	16	602.00	600.00	163.5	27,048	0.60%	大買/鉅額交易
2021/09/15	11.8	608.86	158	610.35	607.00	-146.2	26,949	-0.54%	大賣/鉅額交易
2021/09/14	5	614.40	50	615.00	613.00	-45	27,131	-0.17%
2021/09/13	11.1	616.00	5	617.40	615.00	6.1	27,354	0.02%
2021/09/10	13.1	620.97	6.5	620.08	622.00	6.6	27,838	0.02%
2021/09/09	19.4	615.63	15.1	613.28	619.00	4.3	28,111	0.02%
2021/09/08	11.5	618.47	130.6	621.12	619.00	-119.1	28,180	-0.42%	大賣/鉅額交易
2021/09/07	6.4	625.94	7	625.71	623.00	-0.7	27,980	0.00%
2021/09/06	23.1	627.10	48.5	630.56	631.00	-25.4	27,971	-0.09%
2021/09/03	5.1	615.06	102.1	615.27	620.00	-97	27,449	-0.35%	大賣/
2021/09/02	14	611.77	49.6	613.99	607.00	-35.6	27,066	-0.13%
2021/09/01	13.4	611.30	31.9	612.67	613.00	-18.6	26,999	-0.07%
2021/08/31	12.2	602.80	31.6	609.99	614.00	-19.5	26,721	-0.07%
2021/08/30	25.1	601.24	167.6	600.33	605.00	-142.5	26,128	-0.55%	大賣/鉅額交易
2021/08/27	4.6	597.45	43.7	597.64	599.00	-39.1	25,782	-0.15%
2021/08/26	117.5	595.29	66.5	596.28	594.00	51	25,682	0.20%	大買/
2021/08/25	10.1	579.81	15.1	580.20	585.00	-5	25,316	-0.02%
2021/08/24	19.1	573.15	26.3	574.49	572.00	-7.1	25,155	-0.03%
2021/08/23	2.3	565.83	10.5	564.35	566.00	-8.2	25,251	-0.03%
2021/08/20	12	557.51	18.4	556.69	552.00	-6.5	25,175	-0.03%
2021/08/19	99.9	562.31	3	562.68	559.00	96.8	25,451	0.38%
2021/08/18	68.4	570.34	4.8	572.62	574.00	63.6	25,116	0.25%
2021/08/17	2.3	578.28	0.1	580.00	580.00	2.2	24,938	0.01%
2021/08/16	3.3	581.73	11	581.54	584.00	-7.7	24,674	-0.03%
2021/08/13	5.5	580.11	2.4	579.73	581.00	3.1	24,808	0.01%
2021/08/12	8.3	585.16	4	584.50	586.00	4.3	24,928	0.02%
2021/08/11	20.1	587.30	3.2	587.02	590.00	16.9	25,152	0.07%
2021/08/10	0.3	589.40	1	591.00	591.00	-0.8	25,546	0.00%
2021/08/09	2.4	586.73	14	588.21	595.00	-11.6	26,196	-0.04%
2021/08/06	2.1	589.58	0.5	591.00	591.00	1.6	26,530	0.01%
2021/08/05	2.1	595.92	10.4	596.06	596.00	-8.3	27,414	-0.03%
2021/08/04	4	595.00	12.9	595.93	596.00	-8.9	29,354	-0.03%
2021/08/03	2.6	592.21	30.4	591.76	594.00	-27.8	30,002	-0.09%
2021/08/02	0.1	581.49	37.7	584.50	590.00	-37.6	29,962	-0.13%
2021/07/30	4.1	580.26	1	580.00	580.00	3.1	30,038	0.01%
2021/07/29	4.3	580.65	2.1	578.67	583.00	2.2	30,233	0.01%
2021/07/28	46.2	574.73	10	575.90	579.00	36.2	30,333	0.12%
2021/07/27	7.1	581.31	1.3	580.54	580.00	5.8	30,401	0.02%
2021/07/26	25	580.96	2	589.00	580.00	23	30,799	0.07%
2021/07/23	49.5	585.89	7	584.29	585.00	42.5	30,969	0.14%
2021/07/22	0.5	590.67	43.1	592.60	591.00	-42.7	31,114	-0.14%
2021/07/21	52.8	580.97	6	583.83	585.00	46.8	31,118	0.15%
2021/07/20	18.6	581.13	0.8	582.02	581.00	17.8	31,202	0.06%
2021/07/19	99.8	580.74	1.4	582.00	582.00	98.4	31,407	0.31%
2021/07/16	92.1	590.72	16	590.69	589.00	76.1	31,294	0.24%
2021/07/15	8.5	610.95	9.3	612.95	614.00	-0.8	30,968	0.00%
2021/07/14	111.2	612.00	130	610.49	613.00	-18.8	31,179	-0.06%	大買/大賣/
2021/07/13	17.3	606.18	56.6	603.04	607.00	-39.2	30,943	-0.13%
2021/07/12	3.1	594.96	45.2	594.39	593.00	-42.1	30,876	-0.14%
2021/07/09	19.3	582.12	7	582.29	584.00	12.3	30,911	0.04%
2021/07/08	11.5	588.88	16	588.81	588.00	-4.5	30,928	-0.01%
2021/07/07	1.3	591.65	3.1	593.14	594.00	-1.8	31,008	-0.01%
2021/07/06	2.2	590.54	5	592.00	592.00	-2.8	31,101	-0.01%
2021/07/05	7.3	593.04	2.4	592.60	591.00	4.9	31,340	0.02%
2021/07/02	10.9	588.55	5.4	589.05	588.00	5.4	31,258	0.02%
2021/07/01	11.8	592.32	5.2	594.17	593.00	6.6	31,362	0.02%
2021/06/30	4.1	597.25	3.9	596.61	595.00	0.2	31,667	0.00%
2021/06/29	0	0.00	14.3	594.66	595.00	-14.3	31,970	-0.04%
2021/06/28	8.3	586.79	2.1	588.90	590.00	6.2	32,137	0.02%
2021/06/25	1.1	593.68	0.1	593.00	591.00	1.1	32,438	0.00%
2021/06/24	2.1	592.01	2.6	591.06	590.00	-0.5	32,754	0.00%
2021/06/23	4.3	589.99	49.5	590.52	595.00	-45.2	33,092	-0.14%
2021/06/22	34.6	579.21	11	584.00	578.00	23.6	33,647	0.07%
2021/06/21	70.4	587.70	15.1	584.09	583.00	55.3	34,968	0.16%
2021/06/18	6.3	604.12	6	606.67	603.00	0.3	34,720	0.00%
2021/06/17	166.2	600.02	2.1	605.85	606.00	164.1	34,743	0.47%	大買/鉅額交易
2021/06/16	15.2	605.41	152.5	606.65	605.00	-137.3	35,540	-0.39%	大賣/鉅額交易
2021/06/15	11.3	607.17	37	608.09	609.00	-25.6	35,598	-0.07%
2021/06/11	2.3	601.80	13.4	602.03	602.00	-11.2	35,823	-0.03%
2021/06/10	1.1	594.34	22	596.33	599.00	-20.9	36,035	-0.06%
2021/06/09	8.9	584.02	1	585.98	586.00	7.9	36,016	0.02%
2021/06/08	0.4	591.87	2	591.00	589.00	-1.7	36,234	0.00%
2021/06/07	7.3	587.86	162	587.71	592.00	-154.8	36,918	-0.42%	大賣/鉅額交易
2021/06/04	6.2	591.41	1.2	593.00	595.00	5	37,301	0.01%
2021/06/03	21.6	597.43	9.6	599.88	596.00	12	38,183	0.03%
2021/06/02	14.3	594.99	0	0.00	595.00	14.3	38,551	0.04%
2021/06/01	78.3	597.20	27.2	597.91	598.00	51.1	39,517	0.13%
2021/05/31	19.3	593.21	12.5	595.38	597.00	6.9	40,346	0.02%
2021/05/28	13.4	589.28	76.1	585.38	590.00	-62.6	40,639	-0.15%
2021/05/27	11.5	576.89	1	582.00	582.00	10.5	41,053	0.03%
2021/05/26	3	585.97	15.3	584.71	585.00	-12.3	41,879	-0.03%
2021/05/25	71.2	575.83	39.8	581.02	583.00	31.5	42,287	0.07%
2021/05/24	4	567.75	5	569.00	568.00	-1	42,837	0.00%
2021/05/21	3.1	571.62	19.2	571.85	573.00	-16.1	43,410	-0.04%
2021/05/20	13.3	560.59	3	563.00	567.00	10.3	43,561	0.02%
2021/05/19	3.3	568.14	4	569.00	567.00	-0.7	43,903	0.00%
2021/05/18	11.8	562.40	120.7	567.63	572.00	-108.9	44,304	-0.25%	大賣/鉅額交易
2021/05/17	60.5	548.49	25.9	549.70	549.00	34.7	45,369	0.08%
2021/05/14	69.1	555.48	19.2	556.41	557.00	49.9	45,319	0.11%
2021/05/13	27.2	551.67	9.6	550.55	547.00	17.6	45,467	0.04%
2021/05/12	121.1	558.20	54.4	545.93	560.00	66.7	45,166	0.15%	大買/
2021/05/11	391.9	573.73	19.4	574.41	571.00	372.5	44,280	0.84%	大買/鉅額交易
2021/05/10	9.2	589.91	1	592.00	589.00	8.2	44,416	0.02%
2021/05/07	8.3	595.10	39.5	595.22	599.00	-31.2	45,584	-0.07%
2021/05/06	45.2	584.10	3	583.67	587.00	42.2	46,722	0.09%
2021/05/05	35.3	586.85	2.1	585.19	585.00	33.2	47,208	0.07%
2021/05/04	36.8	587.17	36.4	589.96	591.00	0.4	48,387	0.00%
2021/05/03	149.2	591.00	15	590.60	588.00	134.2	49,264	0.27%	大買/鉅額交易
2021/04/29	6.4	600.96	9.5	604.99	600.00	-3.1	50,651	-0.01%
2021/04/28	39.6	602.32	1.2	602.29	602.00	38.4	51,603	0.07%
2021/04/27	5.2	607.80	1.2	609.74	610.00	4	52,569	0.01%
2021/04/26	16	606.99	66.1	606.12	610.00	-50	52,974	-0.09%
2021/04/23	6.6	596.24	14.2	599.39	602.00	-7.6	53,221	-0.01%
2021/04/22	77.9	596.08	58	592.26	591.00	19.9	54,289	0.04%
2021/04/21	66	595.74	3	595.01	592.00	63	54,977	0.11%
2021/04/20	80.5	597.18	6.1	599.20	602.00	74.4	55,381	0.13%
2021/04/19	13.5	603.16	3.2	603.06	603.00	10.3	55,639	0.02%
2021/04/16	152.1	606.11	19.8	608.42	610.00	132.3	56,050	0.24%	大買/鉅額交易
2021/04/15	8.7	614.31	10.2	615.52	619.00	-1.5	56,233	0.00%
2021/04/14	3.3	604.01	7	606.97	612.00	-3.7	56,528	-0.01%
2021/04/13	7.1	607.97	19.1	608.35	605.00	-11.9	56,911	-0.02%
2021/04/12	5.2	607.95	8.2	605.56	605.00	-3	57,051	-0.01%
2021/04/09	7.1	609.74	9.8	614.56	610.00	-2.7	57,321	0.00%
2021/04/08	3.1	605.70	118.2	607.05	613.00	-115	57,365	-0.20%	大賣/鉅額交易
2021/04/07	6.2	609.69	6.3	609.83	610.00	-0.1	57,737	0.00%
2021/04/06	19.4	610.89	23.8	611.09	610.00	-4.4	57,660	-0.01%
2021/04/01	8.1	601.12	51.3	599.10	602.00	-43.2	57,368	-0.08%
2021/03/31	28.6	590.13	4	592.25	587.00	24.6	56,856	0.04%
2021/03/30	7.6	595.16	7	597.71	597.00	0.6	56,461	0.00%
2021/03/29	40.8	596.63	16.4	598.13	599.00	24.4	56,211	0.04%
2021/03/26	28.5	588.55	27.1	587.01	590.00	1.4	55,953	0.00%
2021/03/25	83.3	573.27	24.2	572.66	575.00	59.1	55,920	0.11%
2021/03/24	160.4	578.74	6.1	577.20	576.00	154.3	55,457	0.28%	大買/鉅額交易
2021/03/23	12.1	595.69	4	598.75	594.00	8.1	54,309	0.01%
2021/03/22	22.3	591.94	13.1	591.75	593.00	9.2	54,686	0.02%
2021/03/19	24.2	593.14	0.1	595.18	591.00	24.2	54,782	0.04%
2021/03/18	6.9	605.11	2	604.00	602.00	4.9	54,107	0.01%
2021/03/17	376.3	607.26	14.1	606.07	604.00	362.2	54,378	0.67%	大買/鉅額交易
2021/03/16	8.7	609.57	256.2	612.18	613.00	-247.5	54,428	-0.45%	大賣/鉅額交易
2021/03/15	3.4	610.42	3	611.99	611.00	0.4	54,533	0.00%
2021/03/12	3.4	614.94	11.8	614.28	614.00	-8.4	54,756	-0.02%
2021/03/11	22.2	602.71	26.6	607.06	609.00	-4.4	54,940	-0.01%
2021/03/10	12.3	596.94	4.1	597.01	597.00	8.2	54,886	0.01%
2021/03/09	35.5	589.01	14.2	589.23	595.00	21.4	54,812	0.04%
2021/03/08	19.3	601.50	13	603.15	598.00	6.3	54,509	0.01%
2021/03/05	50.7	593.70	22	596.73	601.00	28.7	54,407	0.05%
2021/03/04	52.5	604.21	6	604.51	601.00	46.5	55,072	0.08%
2021/03/03	3.6	607.42	6	613.99	622.00	-2.3	54,495	0.00%
2021/03/02	74.5	615.25	22.7	618.24	609.00	51.8	54,173	0.10%
2021/02/26	106.4	611.55	6.6	614.17	606.00	99.8	53,964	0.18%	大買/
2021/02/25	14.2	631.31	14.3	632.24	635.00	-0.1	52,692	0.00%
2021/02/24	66.3	629.42	15.1	629.87	625.00	51.3	52,607	0.10%
2021/02/23	75.5	637.97	12.8	639.62	641.00	62.7	52,044	0.12%
2021/02/22	14.3	654.73	12.6	654.72	650.00	1.8	51,947	0.00%
2021/02/19	115.7	653.87	10.5	651.69	652.00	105.2	52,176	0.20%	大買/鉅額交易
2021/02/18	52.3	659.76	7.3	661.55	660.00	45.1	52,545	0.09%
2021/02/17	22.6	664.16	136.9	663.97	663.00	-114.3	53,026	-0.22%	大賣/鉅額交易
2021/02/05	40.6	637.33	23.4	636.95	632.00	17.1	51,751	0.03%
2021/02/04	36.2	623.87	14.2	624.70	627.00	22.1	51,532	0.04%
2021/02/03	35.7	636.18	16.8	634.95	630.00	18.9	51,372	0.04%
2021/02/02	70.9	631.19	254.6	625.77	632.00	-183.8	51,141	-0.36%	大賣/鉅額交易
2021/02/01	67	601.45	34.3	596.03	611.00	32.7	50,489	0.06%
2021/01/29	80.2	599.67	85.3	608.24	591.00	-5	49,869	-0.01%
2021/01/28	193.7	601.39	63	600.36	601.00	130.7	48,943	0.27%	大買/鉅額交易
2021/01/27	141	618.27	69.3	616.84	615.00	71.7	47,962	0.15%	大買/
2021/01/26	84.3	623.54	59.6	621.92	617.00	24.7	47,470	0.05%
2021/01/25	51.3	633.90	26	634.79	633.00	25.3	46,362	0.05%
2021/01/22	226.4	654.99	12.2	656.39	649.00	214.2	45,606	0.47%	大買/鉅額交易
2021/01/21	49	658.51	59.8	660.75	673.00	-10.8	44,212	-0.02%
2021/01/20	21.8	642.71	59.9	642.55	647.00	-38.1	43,140	-0.09%
2021/01/19	55.6	620.61	33.5	621.94	627.00	22.1	42,109	0.05%
2021/01/18	40.7	601.81	26.2	602.24	607.00	14.5	41,518	0.03%
2021/01/15	36.3	611.52	53.2	614.87	601.00	-16.9	41,069	-0.04%
2021/01/14	91.3	592.91	8.6	593.11	592.00	82.7	39,930	0.21%
2021/01/13	26.7	601.00	65.1	597.50	605.00	-38.4	39,145	-0.10%
2021/01/12	41.8	586.88	13.1	588.86	591.00	28.7	38,521	0.07%
2021/01/11	16.3	577.97	32.1	577.29	584.00	-15.9	38,259	-0.04%
2021/01/08	21.6	577.17	18.3	576.69	580.00	3.4	38,224	0.01%
2021/01/07	22.6	565.17	32.5	561.97	565.00	-9.9	38,028	-0.03%
2021/01/06	12	548.41	16.4	549.76	549.00	-4.4	37,855	-0.01%
2021/01/05	7.2	537.90	10.3	539.95	542.00	-3.1	37,732	-0.01%
2021/01/04	11.1	533.96	8	537.25	536.00	3.1	38,236	0.01%
2020/12/31	5.1	527.06	23.1	527.30	530.00	-18	38,602	-0.05%
2020/12/30	3.1	519.38	231.2	518.43	525.00	-228.2	38,818	-0.59%	大賣/鉅額交易
2020/12/29	7.2	514.45	5.1	515.37	515.00	2.1	38,642	0.01%
2020/12/28	11.5	513.30	1	515.00	515.00	10.5	38,859	0.03%
2020/12/25	3.1	512.69	4.1	511.77	511.00	-1	38,996	0.00%
2020/12/24	1.1	509.23	12.1	510.08	510.00	-11	39,326	-0.03%
2020/12/23	104.3	507.57	1	508.00	509.00	103.3	39,646	0.26%	大買/鉅額交易
2020/12/22	7.3	512.18	4.9	511.86	509.00	2.3	39,989	0.01%
2020/12/21	50	508.01	13.3	514.87	516.00	36.8	40,943	0.09%
2020/12/18	14.4	508.77	2	508.00	510.00	12.4	41,123	0.03%
2020/12/17	109.3	508.99	4	513.50	508.00	105.3	41,059	0.26%	大買/鉅額交易
2020/12/16	5.5	513.24	212	512.60	512.00	-206.5	41,077	-0.50%	大賣/鉅額交易
2020/12/15	20.5	506.72	4	506.75	504.00	16.5	41,083	0.04%
2020/12/14	16.3	509.21	1.2	509.50	508.00	15.1	41,120	0.04%
2020/12/11	26.5	509.87	15	511.33	516.00	11.5	41,686	0.03%
2020/12/10	225.1	513.73	4.3	512.08	512.00	220.8	41,575	0.53%	大買/鉅額交易
2020/12/09	7.1	522.37	7.1	521.01	520.00	0	41,518	0.00%
2020/12/08	12.3	515.13	162.6	522.56	524.00	-150.4	41,368	-0.36%	大賣/鉅額交易
2020/12/07	104.5	510.03	15.7	511.19	514.00	88.8	41,273	0.22%	大買/
2020/12/04	6.4	503.62	189.8	499.22	503.00	-183.4	41,210	-0.45%	大賣/鉅額交易
2020/12/03	6.4	497.29	13	498.73	497.00	-6.6	40,753	-0.02%
2020/12/02	6.4	497.44	193.1	497.06	499.00	-186.7	40,690	-0.46%	大賣/鉅額交易
2020/12/01	10.2	487.98	11.1	489.05	490.00	-0.8	40,613	0.00%
2020/11/30	58.8	484.98	1.5	486.89	480.50	57.3	40,578	0.14%
2020/11/27	2.7	488.82	3	488.17	489.00	-0.3	39,162	0.00%
2020/11/26	7.1	490.79	2	489.25	489.00	5.1	39,236	0.01%
2020/11/25	143.3	489.17	20	490.00	487.00	123.3	40,109	0.31%	大買/鉅額交易
2020/11/24	15.3	496.73	4	493.00	492.00	11.3	40,365	0.03%
2020/11/23	105.1	495.49	110.1	495.42	496.50	-5	40,657	-0.01%	大買/大賣/
2020/11/20	124.3	488.73	1	486.00	488.00	123.3	40,675	0.30%	大買/鉅額交易
2020/11/19	50.4	491.49	26	498.42	490.00	24.4	40,736	0.06%
2020/11/18	6.4	489.29	15.2	493.70	497.00	-8.7	40,806	-0.02%
2020/11/17	40.3	495.33	22.8	493.71	485.50	17.5	40,662	0.04%
2020/11/16	29.6	473.66	113.6	476.26	484.00	-84	40,705	-0.21%	大賣/
2020/11/13	6.1	458.50	16.3	460.57	462.00	-10.2	39,864	-0.03%
2020/11/12	37.1	461.61	126.1	461.80	458.00	-89	40,040	-0.22%	大賣/
2020/11/11	107.3	455.32	21	454.60	457.00	86.3	39,939	0.22%	大買/
2020/11/10	27.7	451.14	2	452.00	451.00	25.7	39,717	0.06%
2020/11/09	13.1	457.85	25.1	458.09	458.50	-12	39,875	-0.03%
2020/11/06	5	450.61	26.3	452.92	452.50	-21.3	40,088	-0.05%
2020/11/05	17	447.15	33	449.33	451.00	-16	40,159	-0.04%
2020/11/04	5.1	448.52	72.1	449.50	450.00	-66.9	40,178	-0.17%
2020/11/03	4.1	440.14	27.1	440.19	441.00	-23	40,162	-0.06%
2020/11/02	26.2	430.09	18	434.08	435.50	8.2	40,339	0.02%
2020/10/30	26.5	434.03	5	435.20	432.00	21.5	40,567	0.05%
2020/10/29	94.7	437.50	28	437.79	437.00	66.7	40,460	0.16%
2020/10/28	32.4	444.55	0	0.00	444.00	32.4	41,043	0.08%
2020/10/27	17.6	446.41	0	0.00	447.00	17.6	41,462	0.04%
2020/10/26	15.2	450.65	1	451.50	450.00	14.2	42,280	0.03%
2020/10/23	7.3	451.88	2	455.00	452.00	5.3	43,453	0.01%
2020/10/22	6	451.17	5	453.40	455.00	1	45,906	0.00%
2020/10/21	9.2	454.22	3	452.50	453.00	6.2	47,165	0.01%
2020/10/20	5	454.20	0	0.00	451.00	5	48,141	0.01%
2020/10/19	2.8	454.04	7	456.29	457.50	-4.2	48,474	-0.01%
2020/10/16	117	454.87	103	450.50	449.00	14	48,628	0.03%	大買/大賣/
2020/10/15	38.1	452.51	106	452.12	453.00	-67.9	48,917	-0.14%	大賣/
2020/10/14	113.1	458.44	2	458.50	459.00	111.1	48,833	0.23%	大買/鉅額交易
2020/10/13	16.1	460.54	24	462.40	462.00	-7.9	49,248	-0.02%
2020/10/12	6.9	458.99	87.8	458.91	460.00	-81	49,622	-0.16%
2020/10/08	8	450.19	43.1	451.31	453.00	-35.1	49,767	-0.07%
2020/10/07	1.1	437.02	61	440.77	443.00	-59.9	49,781	-0.12%
2020/10/06	3.1	438.54	162	439.05	439.50	-158.9	49,865	-0.32%	大賣/鉅額交易
2020/10/05	102.1	434.03	5	436.60	432.50	97.1	50,282	0.19%	大買/
2020/09/30	6.1	433.26	11	433.23	433.00	-4.9	50,324	-0.01%
2020/09/29	12	430.58	5	432.10	431.00	7	50,380	0.01%
2020/09/28	3	428.00	9	429.44	431.50	-6	50,826	-0.01%
2020/09/25	12	424.46	19	426.11	424.00	-7	51,210	-0.01%
2020/09/24	126.2	425.53	3	423.00	423.00	123.2	51,452	0.24%	大買/鉅額交易
2020/09/23	35	434.22	3	433.50	433.50	32	50,700	0.06%
2020/09/22	77.1	439.56	5	439.10	437.00	72.1	50,432	0.14%
2020/09/21	25.6	443.67	68	447.15	440.00	-42.4	50,647	-0.08%
2020/09/18	61.1	443.84	2	448.25	444.00	59.1	50,933	0.12%
2020/09/17	440	452.47	8	448.94	448.50	432	50,962	0.85%	大買/鉅額交易
2020/09/16	5	459.88	338.2	459.29	458.00	-333.2	50,951	-0.65%	大賣/鉅額交易
2020/09/15	6.1	441.62	25	444.38	445.00	-18.9	50,504	-0.04%
2020/09/14	3.2	439.33	23.1	440.05	441.00	-19.9	50,656	-0.04%
2020/09/11	1	436.51	4	434.75	436.50	-3	50,490	-0.01%
2020/09/10	2.3	433.01	12	433.83	435.00	-9.7	50,494	-0.02%
2020/09/09	21	424.83	1	425.00	427.00	20	50,519	0.04%
2020/09/08	0	432.00	5.1	428.56	431.00	-5.1	50,694	-0.01%
2020/09/07	20.2	426.61	1	430.50	426.00	19.2	51,064	0.04%
2020/09/04	19.2	429.25	8	429.31	429.00	11.2	51,367	0.02%
2020/09/03	8.2	437.77	13.3	436.86	436.00	-5.2	51,266	-0.01%
2020/09/02	11.1	436.15	16	434.53	433.00	-4.9	51,290	-0.01%
2020/09/01	20.1	430.28	34	432.44	435.00	-13.9	51,547	-0.03%
2020/08/31	25.2	430.95	4.6	435.15	426.50	20.6	51,639	0.04%
2020/08/28	43.8	435.43	4	439.00	435.00	39.8	51,059	0.08%
2020/08/27	37.1	449.92	133	448.93	444.00	-95.9	51,199	-0.19%	大賣/
2020/08/26	9	437.56	27	439.65	442.00	-18	50,729	-0.04%
2020/08/25	116.4	435.27	21.2	434.51	434.50	95.3	50,673	0.19%	大買/
2020/08/24	4.1	429.15	8	430.13	428.00	-3.9	51,403	-0.01%
2020/08/21	6.1	423.63	20.2	423.30	424.50	-14.1	51,070	-0.03%
2020/08/20	36.1	416.57	7	419.71	415.00	29.1	50,767	0.06%
2020/08/19	6.1	429.74	2	434.00	427.50	4.1	50,082	0.01%
2020/08/18	9.1	436.60	9.5	435.85	433.00	-0.4	50,005	0.00%
2020/08/17	4.2	427.73	8	431.31	435.00	-3.8	49,980	-0.01%
2020/08/14	6.4	425.61	2.1	425.73	427.00	4.2	49,928	0.01%
2020/08/13	2.4	426.33	14	427.39	429.00	-11.6	50,082	-0.02%
2020/08/12	82.1	420.65	3.2	420.89	419.00	78.9	50,197	0.16%
2020/08/11	24.2	431.31	5.4	431.65	429.00	18.8	50,744	0.04%
2020/08/10	7.2	436.01	20	435.80	435.50	-12.8	50,878	-0.03%
2020/08/07	13.1	431.67	0	0.00	433.00	13.1	50,848	0.03%
2020/08/06	11.1	433.65	37	435.70	435.00	-25.9	50,674	-0.05%
2020/08/05	11.1	429.24	7.1	429.24	429.00	4	50,858	0.01%
2020/08/04	8.1	422.37	8	423.00	425.50	0.1	50,551	0.00%
2020/08/03	71.9	417.44	77	422.03	416.00	-5.1	50,403	-0.01%
2020/07/31	28	427.73	3	428.17	425.50	25	49,593	0.05%
2020/07/30	12.2	432.90	16	433.41	434.00	-3.9	49,333	-0.01%
2020/07/29	62.4	424.65	24.8	424.75	422.00	37.6	48,572	0.08%
2020/07/28	224.3	443.95	65.3	452.92	435.00	159	48,340	0.33%	大買/鉅額交易
2020/07/27	25.1	423.14	156.1	421.37	424.50	-131	46,492	-0.28%	大賣/鉅額交易
2020/07/24	116.2	387.74	60.1	389.24	386.00	56.1	45,576	0.12%	大買/
2020/07/23	21	381.12	8.4	380.69	381.50	12.6	44,756	0.03%
2020/07/22	75.4	383.39	26	384.08	384.00	49.4	44,645	0.11%
2020/07/21	16.3	382.29	27	379.50	383.00	-10.7	44,350	-0.02%
2020/07/20	4.3	365.84	12	368.42	366.00	-7.7	43,940	-0.02%
2020/07/17	16	365.16	180.3	367.32	367.00	-164.3	43,931	-0.37%	大賣/鉅額交易
2020/07/16	197	356.32	5.3	356.48	357.50	191.7	43,861	0.44%	大買/鉅額交易
2020/07/15	17.2	366.38	12.1	365.73	363.00	5.1	43,415	0.01%
2020/07/14	13.3	359.13	46.4	359.60	363.50	-33.1	44,130	-0.08%
2020/07/13	7	352.51	25	351.50	354.50	-18	43,900	-0.04%
2020/07/10	95.2	349.02	60	350.35	348.50	35.2	44,021	0.08%
2020/07/09	20.1	345.05	141.4	345.40	345.00	-121.3	43,822	-0.28%	大賣/鉅額交易
2020/07/08	2	341.74	119	341.06	341.00	-117	43,601	-0.27%	大賣/鉅額交易
2020/07/07	426	342.56	314	340.71	338.50	112	43,544	0.26%	大買/大賣/鉅額交易
2020/07/06	201.3	334.47	33	335.42	338.00	168.3	43,022	0.39%	大買/鉅額交易
2020/07/03	76.5	328.15	171.5	329.12	329.50	-95	42,699	-0.22%	大賣/
2020/07/02	1.2	318.97	173	321.41	322.00	-171.8	42,624	-0.40%	大賣/鉅額交易
2020/07/01	2.2	315.73	6	316.50	317.50	-3.8	42,988	-0.01%
2020/06/30	7	312.29	1	313.00	313.00	6	43,237	0.01%
2020/06/29	167	311.13	0	0.00	312.00	167	43,234	0.39%	大買/鉅額交易
2020/06/24	13.1	316.28	17	319.44	317.50	-3.9	43,110	-0.01%
2020/06/23	3.2	314.90	0	316.00	315.00	3.2	43,353	0.01%
2020/06/22	54.1	312.51	206	314.03	312.00	-151.9	43,544	-0.35%	大賣/鉅額交易
2020/06/19	101	312.75	8	312.38	314.50	93	44,245	0.21%	大買/
2020/06/18	10	313.95	7	313.36	314.50	3	44,808	0.01%
2020/06/17	315	314.21	309	315.16	315.00	6	45,596	0.01%	大買/大賣/
2020/06/16	204	315.51	22	315.93	315.00	182	47,647	0.38%	大買/鉅額交易
2020/06/15	43	312.20	404	313.99	309.50	-361	49,714	-0.73%	大賣/鉅額交易
2020/06/12	211.1	315.04	149.7	314.83	316.00	61.4	50,819	0.12%	大買/大賣/
2020/06/11	210.1	319.59	424	322.69	320.50	-213.9	52,072	-0.41%	大買/大賣/鉅額交易
2020/06/10	4.2	321.91	43	322.60	322.50	-38.8	52,966	-0.07%
2020/06/09	309.1	315.51	7.1	316.54	319.00	302	54,797	0.55%	大買/鉅額交易
2020/06/08	112	316.15	44	317.48	318.00	68	56,080	0.12%	大買/
2020/06/05	103	310.94	145	308.40	311.50	-42	56,277	-0.07%	大買/大賣/
2020/06/04	7	304.72	33	304.95	306.00	-26	56,760	-0.05%
2020/06/03	108	299.51	49	299.90	301.00	59	57,448	0.10%	大買/
2020/06/02	0.1	297.00	3	296.50	296.50	-2.9	57,219	-0.01%
2020/06/01	3	295.67	14	295.07	295.50	-11	57,437	-0.02%
2020/05/29	119	291.77	3.4	291.15	292.00	115.6	57,556	0.20%	大買/鉅額交易
2020/05/28	4	296.73	6	295.92	294.00	-2	57,055	0.00%
2020/05/27	2	297.50	5	296.50	296.50	-3	57,910	-0.01%
2020/05/26	5	296.70	13	296.42	295.50	-8	58,540	-0.01%
2020/05/25	3	289.83	3	290.67	292.00	0	58,984	0.00%
2020/05/22	11.4	291.74	43	293.38	292.00	-31.6	59,140	-0.05%
2020/05/21	13.1	297.66	8	297.06	297.50	5.1	59,165	0.01%
2020/05/20	2.2	292.23	10	293.25	294.00	-7.8	59,029	-0.01%
2020/05/19	4.3	292.30	1	292.00	291.50	3.3	58,934	0.01%
2020/05/18	101.2	290.79	1	292.00	290.00	100.2	58,727	0.17%	大買/
2020/05/15	3	297.00	18	296.47	298.00	-15	58,342	-0.03%
2020/05/14	12.1	293.35	3	293.50	293.00	9.1	57,899	0.02%
2020/05/13	13	294.23	2	294.75	297.00	11	57,612	0.02%
2020/05/12	26	296.85	0	0.00	295.00	26	57,555	0.05%
2020/05/11	16.1	300.70	4	300.63	301.00	12.1	57,315	0.02%
2020/05/08	35.2	297.50	1	298.00	297.50	34.1	57,295	0.06%
2020/05/07	5	297.01	1	297.50	297.50	4	57,269	0.01%
2020/05/06	13	293.92	3	295.33	296.00	10	57,288	0.02%
2020/05/05	10.1	296.06	5	296.50	295.50	5.1	57,205	0.01%
2020/05/04	68	295.49	6.1	295.69	295.00	62	57,424	0.11%
2020/04/30	2	303.50	38	303.89	304.50	-36	57,096	-0.06%
2020/04/29	1.2	299.57	5	300.20	299.00	-3.9	57,168	-0.01%
2020/04/28	32.4	295.22	5.1	296.24	296.50	27.3	57,474	0.05%
2020/04/27	8	297.50	22	297.89	298.00	-14	58,939	-0.02%
2020/04/24	9.1	294.95	4	295.13	294.00	5.1	58,841	0.01%
2020/04/23	12.1	296.92	11	297.68	295.50	1.1	59,274	0.00%
2020/04/22	27.1	292.76	8	292.19	294.00	19.1	59,536	0.03%
2020/04/21	46	297.65	73	295.76	295.00	-27	59,623	-0.05%
2020/04/20	16	304.56	9	306.89	304.00	7	59,103	0.01%
2020/04/17	9	303.39	119	303.67	306.50	-110	58,925	-0.19%	大賣/鉅額交易
2020/04/16	3	287.53	16	286.50	286.50	-13	57,438	-0.02%
2020/04/15	4	287.13	16.3	287.59	287.50	-12.3	57,166	-0.02%
2020/04/14	5	284.50	13	284.31	285.00	-8	56,872	-0.01%
2020/04/13	9.1	279.56	102	279.99	278.50	-92.9	56,906	-0.16%	大賣/
2020/04/10	60	279.79	13	280.77	279.50	47	57,291	0.08%
2020/04/09	38	283.53	95.1	285.52	283.00	-57.1	57,534	-0.10%
2020/04/08	155.1	284.35	11	284.64	285.00	144.1	57,603	0.25%	大買/鉅額交易
2020/04/07	11	281.86	29	283.10	283.00	-18	57,355	-0.03%
2020/04/06	6.2	272.11	10	273.15	275.50	-3.8	56,901	-0.01%
2020/04/01	22.1	273.67	9	274.61	271.50	13.1	56,240	0.02%
2020/03/31	6.1	271.30	11	271.91	274.00	-4.9	55,690	-0.01%
2020/03/30	20	266.55	5	264.30	267.50	15	55,081	0.03%
2020/03/27	115.3	280.70	19	282.00	273.00	96.3	54,487	0.18%	大買/
2020/03/26	10	278.30	21	279.33	280.00	-11	53,785	-0.02%
2020/03/25	75.6	277.49	41	278.71	277.00	34.6	54,341	0.06%
2020/03/24	24	268.83	41	269.41	267.50	-17	53,932	-0.03%
2020/03/23	104.1	257.50	32.1	258.20	255.00	72	53,228	0.14%	大買/
2020/03/20	44.9	263.51	71	265.05	270.00	-26.1	52,635	-0.05%
2020/03/19	369.1	245.05	74.3	248.46	248.00	294.8	50,567	0.58%	大買/鉅額交易
2020/03/18	70.4	265.65	419	265.67	260.00	-348.6	48,859	-0.71%	大賣/鉅額交易
2020/03/17	69.2	269.04	41	270.30	268.00	28.2	47,783	0.06%
2020/03/16	75.1	283.19	31	283.56	276.50	44.1	46,285	0.10%
2020/03/13	89.1	277.59	44	283.90	290.00	45.1	44,900	0.10%
2020/03/12	58.7	292.88	30	295.50	294.00	28.7	42,791	0.07%
2020/03/11	36	307.79	3	304.33	302.00	33	41,198	0.08%
2020/03/10	18.1	303.27	124.7	304.80	307.00	-106.6	40,739	-0.26%	大賣/鉅額交易
2020/03/09	50.1	307.01	11	307.36	305.50	39.1	39,966	0.10%
2020/03/06	15.5	316.60	1	315.00	315.00	14.5	38,915	0.04%
2020/03/05	9.1	324.55	6	324.00	323.00	3.1	38,459	0.01%
2020/03/04	4	319.13	45	319.90	320.50	-41	38,344	-0.11%
2020/03/03	16	318.25	8	318.06	317.50	8	37,946	0.02%
2020/03/02	50.2	310.19	16.7	311.41	311.00	33.5	37,427	0.09%
2020/02/27	32.2	316.85	15.2	316.25	316.00	17	37,785	0.04%
2020/02/26	23	317.50	6	318.83	318.50	17	37,092	0.05%
2020/02/25	1	317.61	26	321.04	322.00	-25	36,497	-0.07%
2020/02/24	23.2	320.25	10	320.35	320.00	13.2	36,363	0.04%
2020/02/21	3.4	324.36	11	325.09	325.00	-7.7	36,043	-0.02%
2020/02/20	11.2	326.37	4.1	327.97	325.50	7.1	36,190	0.02%
2020/02/19	12.1	324.32	19	325.13	326.50	-6.9	36,052	-0.02%
2020/02/18	59.3	324.29	17.1	322.57	322.00	42.2	35,887	0.12%
2020/02/17	13.1	331.70	1	331.50	331.50	12.1	35,121	0.03%
2020/02/14	7	336.00	3.2	336.62	335.00	3.8	35,159	0.01%
2020/02/13	5.2	337.54	7.1	336.35	335.00	-1.9	35,169	-0.01%
2020/02/12	14.2	335.64	22	335.16	335.00	-7.8	35,375	-0.02%
2020/02/11	13	331.96	6	330.92	331.50	7	35,176	0.02%
2020/02/10	6.1	323.99	2	325.25	327.50	4.1	35,189	0.01%
2020/02/07	33	328.47	11	328.82	328.00	22	35,047	0.06%
2020/02/06	7.5	330.08	5	331.70	332.50	2.5	35,103	0.01%
2020/02/05	18	329.14	11	327.55	327.50	7	35,363	0.02%
2020/02/04	26	323.54	22	323.36	325.00	4	35,255	0.01%
2020/02/03	14.5	314.71	49.2	313.66	315.00	-34.7	35,073	-0.10%
2020/01/31	24.6	321.35	26	321.65	320.00	-1.5	34,623	0.00%
2020/01/30	54.6	321.07	89.1	322.33	316.50	-34.6	34,194	-0.10%
2020/01/20	15	333.87	4	334.13	333.00	11	32,441	0.03%
2020/01/17	33.2	334.08	3	333.00	333.00	30.2	32,276	0.09%
2020/01/16	36	333.35	12.4	334.35	334.50	23.6	31,895	0.07%
2020/01/15	37	339.77	2	338.75	340.00	35	31,453	0.11%
2020/01/14	2	345.00	29	345.72	346.00	-27	31,096	-0.09%
2020/01/13	103	341.47	12	341.04	341.50	91	31,170	0.29%	大買/
2020/01/10	8	337.75	9	337.17	339.50	-1	31,411	0.00%
2020/01/09	0	0.00	80	337.04	337.50	-80	31,631	-0.25%
2020/01/08	3.4	325.71	3	327.17	329.50	0.4	31,778	0.00%
2020/01/07	20	329.78	6	329.17	329.50	14	31,785	0.04%
2020/01/06	71.1	333.02	3	333.00	332.00	68.1	31,715	0.21%
2020/01/03	16	341.94	16	338.94	339.50	0	31,540	0.00%
2020/01/02	1	335.50	17	338.15	339.00	-16	31,430	-0.05%
2019/12/31	29.2	331.87	0	0.00	331.00	29.2	31,193	0.09%
2019/12/30	15.5	337.66	1	338.50	334.50	14.5	31,399	0.05%
2019/12/27	4	337.38	6	337.58	338.00	-2	31,572	-0.01%
2019/12/26	5	332.40	1	333.00	333.00	4	31,782	0.01%
2019/12/25	6	332.33	2	333.00	333.00	4	32,786	0.01%
2019/12/24	46.1	333.24	4	332.88	332.00	42.1	33,269	0.13%
2019/12/23	5	331.21	4	332.75	334.00	1	33,544	0.00%
2019/12/20	30.2	330.60	35	329.99	329.00	-4.8	33,452	-0.01%
2019/12/19	432	338.13	3	335.50	335.00	429	32,420	1.32%	大買/鉅額交易
2019/12/18	17	343.36	305	343.35	344.50	-288	31,724	-0.91%	大賣/鉅額交易
2019/12/17	8	340.38	10.1	342.49	345.00	-2.1	31,795	-0.01%
2019/12/16	24.1	337.11	2.2	337.11	336.00	21.8	31,536	0.07%
2019/12/13	10	340.44	11	339.82	339.00	-1	31,772	0.00%
2019/12/12	19.7	331.88	12.5	329.82	331.50	7.2	31,264	0.02%
2019/12/11	4	314.04	38	318.13	319.00	-34	30,929	-0.11%
2019/12/10	4	313.25	2	313.50	313.50	2	30,843	0.01%
2019/12/09	2	315.01	4	315.50	316.00	-2	31,103	-0.01%
2019/12/06	17.7	314.41	5	314.70	313.00	12.7	31,204	0.04%
2019/12/05	4	311.25	16	311.31	312.00	-12	31,196	-0.04%
2019/12/04	9	304.72	0	0.00	306.00	9	31,045	0.03%
2019/12/03	3	305.86	1	306.00	307.00	2	31,433	0.01%
2019/12/02	0.1	308.00	10	307.50	307.50	-9.9	31,397	-0.03%
2019/11/29	52	306.95	1	306.01	305.00	51	31,426	0.16%
2019/11/28	1	309.00	1	311.00	309.50	0	31,154	0.00%
2019/11/27	0.2	311.00	6.3	310.92	311.00	-6.1	31,422	-0.02%
2019/11/26	1.1	309.91	3	309.00	307.00	-1.9	31,441	-0.01%
2019/11/25	6	308.25	1.1	309.91	307.00	4.9	30,007	0.02%
2019/11/22	3	308.50	0	0.00	309.00	3	30,519	0.01%
2019/11/21	8.1	308.97	4	310.50	311.00	4.1	30,634	0.01%
2019/11/20	3	313.00	5.4	312.94	313.50	-2.4	30,402	-0.01%
2019/11/19	3	312.34	9.1	312.51	315.00	-6	30,394	-0.02%
2019/11/18	1	308.00	28	309.91	311.00	-27	30,206	-0.09%
2019/11/15	0	0.00	12	306.63	307.00	-12	30,227	-0.04%
2019/11/14	1	304.00	0	0.00	303.50	1	30,148	0.00%
2019/11/13	3	302.52	0	0.00	304.00	3	30,309	0.01%
2019/11/12	1	303.50	12	304.17	305.00	-11	30,466	-0.04%
2019/11/11	5	302.00	12	303.79	301.00	-7	30,761	-0.02%
2019/11/08	12.2	306.21	8.2	306.62	305.50	4	30,561	0.01%
2019/11/07	7	308.29	1,092	308.71	309.00	-1,085	30,497	-3.56%	大賣/鉅額交易
2019/11/06	15	308.83	704	310.74	311.00	-689	30,521	-2.26%	大賣/鉅額交易
2019/11/05	9	308.83	10	309.65	310.50	-1	30,643	0.00%
2019/11/04	4.4	303.14	29	305.14	307.00	-24.6	31,085	-0.08%
2019/11/01	13.2	297.12	8	298.31	299.00	5.2	31,197	0.02%
2019/10/31	5.2	300.18	11	300.73	298.50	-5.8	31,595	-0.02%
2019/10/30	0	300.00	2.1	299.27	299.50	-2	31,413	-0.01%
2019/10/29	10	297.15	16.2	297.57	298.50	-6.2	31,401	-0.02%
2019/10/28	20	295.03	6	294.50	294.50	14	31,168	0.04%
2019/10/25	3.2	293.69	3	294.50	293.50	0.2	31,126	0.00%
2019/10/24	15.2	292.91	0.1	293.50	293.00	15.1	31,088	0.05%
2019/10/23	6	292.92	8.1	291.89	293.00	-2.1	31,111	-0.01%
2019/10/22	17	292.88	2	293.00	294.00	15	31,029	0.05%
2019/10/21	5.3	289.48	13	289.65	290.00	-7.7	31,083	-0.02%
2019/10/18	15	293.50	18	292.64	293.00	-3	31,031	-0.01%
2019/10/17	16.2	293.24	3	293.67	293.50	13.2	31,275	0.04%
2019/10/16	18.7	295.65	4.5	295.83	296.50	14.2	30,951	0.05%
2019/10/15	16.1	294.90	18	293.72	293.50	-1.9	30,706	-0.01%
2019/10/14	9	289.56	10	290.95	290.00	-1	30,429	0.00%
2019/10/09	17.1	283.65	0.1	283.50	282.00	17	30,147	0.06%
2019/10/08	3.1	284.54	27	284.26	286.50	-23.9	29,959	-0.08%
2019/10/07	2	278.99	3	278.00	278.00	-1	29,891	0.00%
2019/10/04	12.1	277.41	8	276.94	276.50	4.1	29,996	0.01%
2019/10/03	8.1	275.83	0	0.00	276.50	8.1	29,684	0.03%
2019/10/02	26	279.96	6	280.17	279.50	20	29,616	0.07%
2019/10/01	38	278.74	21	278.38	280.00	17	29,510	0.06%
2019/09/27	16.1	271.69	12	271.88	272.00	4.1	28,606	0.01%
2019/09/26	12	268.00	3	267.67	268.00	9	28,410	0.03%
2019/09/25	0	265.50	2	263.50	266.00	-2	28,314	-0.01%
2019/09/24	160.1	262.84	5	264.70	265.00	155.1	29,068	0.53%	大買/鉅額交易
2019/09/23	153	263.50	6	263.50	264.00	147	29,096	0.51%	大買/鉅額交易
2019/09/20	2	264.25	4	266.00	264.00	-2	29,578	-0.01%
2019/09/19	8.1	264.94	20	265.97	265.00	-11.9	29,307	-0.04%
2019/09/18	2	267.74	412.1	267.03	267.00	-410.1	29,362	-1.40%	大賣/鉅額交易
2019/09/17	3	265.00	3.4	265.44	265.00	-0.4	29,290	0.00%
2019/09/16	1.1	261.67	3	264.83	265.50	-2	29,849	-0.01%
2019/09/12	4	262.13	1.1	262.50	262.50	2.9	29,936	0.01%
2019/09/11	3.2	261.14	0	0.00	263.00	3.2	30,339	0.01%
2019/09/10	10	261.90	5.1	262.10	261.50	4.9	30,212	0.02%
2019/09/09	0.1	264.50	13	264.81	265.00	-12.9	30,573	-0.04%
2019/09/06	1	264.00	15	263.70	263.50	-14	30,818	-0.05%
2019/09/05	0	0.00	71	262.66	263.00	-71	30,945	-0.23%
2019/09/04	3.4	256.61	4	257.13	257.50	-0.6	30,627	0.00%
2019/09/03	8	254.56	0	0.00	254.00	8	30,784	0.03%
2019/09/02	3	257.01	2	257.50	257.50	1	30,944	0.00%
2019/08/30	2	256.50	47	257.20	259.00	-45	31,277	-0.14%
2019/08/29	1.1	252.10	3	252.67	254.00	-2	31,177	-0.01%
2019/08/28	0	0.00	3	252.00	252.00	-3	31,257	-0.01%
2019/08/27	6	248.92	1	251.00	250.00	5	31,523	0.02%
2019/08/26	13.2	248.86	1	248.50	248.50	12.2	31,453	0.04%
2019/08/23	10	254.05	7	254.00	254.00	3	31,400	0.01%
2019/08/22	3	255.00	6	256.58	254.00	-3	31,606	-0.01%
2019/08/21	2.1	254.52	12	253.50	254.50	-9.9	32,828	-0.03%
2019/08/20	1	253.50	9	253.50	254.50	-8	33,082	-0.02%
2019/08/19	9	251.89	7	253.00	252.00	2	33,349	0.01%
2019/08/16	11	249.55	9	249.61	250.00	2	33,926	0.01%
2019/08/15	8	247.31	0	0.00	248.00	8	34,080	0.02%
2019/08/14	7	250.21	4	252.75	249.50	3	34,953	0.01%
2019/08/13	15	247.77	3	247.33	246.50	12	35,018	0.03%
2019/08/12	6	252.25	2	251.00	251.00	4	35,277	0.01%
2019/08/08	1	250.50	15	252.90	253.50	-14	35,408	-0.04%
2019/08/07	12.2	248.48	7	247.50	248.00	5.2	35,527	0.01%
2019/08/06	22	244.57	11.1	243.65	248.50	10.9	35,787	0.03%
2019/08/05	21.1	248.29	0	0.00	246.50	21.1	35,281	0.06%
2019/08/02	18	251.22	16	251.31	251.50	2	34,733	0.01%
2019/08/01	8.1	256.26	0	0.00	256.50	8.1	34,392	0.02%
2019/07/31	2	259.00	3	258.67	259.50	-1	34,318	0.00%
2019/07/30	7	261.57	2	262.50	260.00	5	34,219	0.01%
2019/07/29	0.2	261.00	0	0.00	261.00	0.2	34,388	0.00%
2019/07/26	8	261.75	3	262.17	261.00	5	34,594	0.01%
2019/07/25	13	263.00	3	265.00	265.00	10	34,705	0.03%
2019/07/24	1	263.50	3	265.00	265.00	-2	34,761	-0.01%
2019/07/23	0	0.00	4.1	264.48	264.00	-4.1	34,884	-0.01%
2019/07/22	3	263.00	19	263.32	264.00	-16	35,188	-0.05%
2019/07/19	2.1	259.48	27	260.33	259.00	-24.9	35,203	-0.07%
2019/07/18	1.1	251.73	2.2	254.00	254.00	-1.1	34,649	0.00%
2019/07/17	13.1	252.66	1	253.00	252.00	12.1	34,724	0.03%
2019/07/16	1.1	254.64	5	256.00	256.00	-3.9	34,713	-0.01%
2019/07/15	3	252.34	32	252.94	254.50	-29	35,101	-0.08%
2019/07/12	0	0.00	3	251.33	250.50	-3	35,239	-0.01%
2019/07/11	6	249.58	13.1	249.77	250.00	-7.1	35,478	-0.02%
2019/07/10	0	0.00	24	246.00	247.00	-24	35,287	-0.07%
2019/07/09	0	0.00	0.4	242.50	242.00	-0.4	35,176	0.00%
2019/07/08	13	241.04	8	240.75	242.50	5	35,128	0.01%
2019/07/05	27	242.78	0	0.00	243.00	27	35,080	0.08%
2019/07/04	0	0.00	2	244.50	244.00	-2	35,130	-0.01%
2019/07/03	21	243.38	3	243.50	242.50	18	35,211	0.05%
2019/07/02	0	0.00	4	248.75	249.00	-4	35,473	-0.01%
2019/07/01	9	246.72	177	247.90	248.50	-168	35,486	-0.47%	大賣/鉅額交易
2019/06/28	216	239.20	1	239.00	239.00	215	34,784	0.62%	大買/鉅額交易
2019/06/27	4	240.25	10	239.95	240.50	-6	34,940	-0.02%
2019/06/26	281	235.08	2.3	235.07	234.50	278.7	34,710	0.80%	大買/鉅額交易
2019/06/25	171	238.25	2	238.50	238.50	169	34,483	0.49%	大買/鉅額交易
2019/06/24	45.3	241.15	0	0.00	241.00	45.3	34,384	0.13%
2019/06/21	103	247.98	429	247.34	248.50	-326	33,994	-0.96%	大買/大賣/鉅額交易
2019/06/20	2	243.50	14	244.46	245.00	-12	33,296	-0.04%
2019/06/19	11	241.77	78.3	242.07	244.00	-67.3	33,047	-0.20%
2019/06/18	2.1	234.10	5	235.50	235.50	-2.9	32,647	-0.01%
2019/06/17	69	233.06	3	233.67	233.00	66	32,554	0.20%
2019/06/14	6	236.92	0	0.00	236.00	6	31,946	0.02%
2019/06/13	7	241.79	0	0.00	240.00	7	31,861	0.02%
2019/06/12	0.1	246.00	4	245.25	246.00	-3.9	31,873	-0.01%
2019/06/11	3	243.67	59	241.17	244.50	-56	31,664	-0.18%
2019/06/10	5	237.10	15	237.80	240.00	-10	31,473	-0.03%
2019/06/06	15	230.87	0	0.00	232.00	15	31,277	0.05%
2019/06/05	4	234.63	1	234.50	235.00	3	31,087	0.01%
2019/06/04	8	236.06	3	238.00	233.00	5	30,971	0.02%
2019/06/03	4.1	232.99	6	234.83	238.00	-1.9	30,849	-0.01%
2019/05/31	5.2	233.33	17	235.53	235.50	-11.8	30,672	-0.04%
2019/05/30	14.2	229.78	100	231.00	231.00	-85.8	30,282	-0.28%
2019/05/29	16.1	228.29	2	229.01	229.50	14.1	30,468	0.05%
2019/05/28	6	231.00	10	230.70	230.50	-4	30,613	-0.01%
2019/05/27	28	231.79	2	231.25	231.00	26	29,435	0.09%
2019/05/24	15	231.53	1	233.50	233.00	14	29,245	0.05%
2019/05/23	134.1	230.13	5	231.80	230.00	129.1	29,012	0.44%	大買/鉅額交易
2019/05/22	2	240.00	24	238.60	238.00	-22	28,597	-0.08%
2019/05/21	91.2	235.14	2	235.25	234.00	89.2	28,528	0.31%
2019/05/20	11	241.00	5	241.20	238.00	6	27,471	0.02%
2019/05/17	13.1	245.15	1	241.50	241.50	12.1	27,101	0.04%
2019/05/16	12	247.25	3	246.50	247.00	9	26,831	0.03%
2019/05/15	3	251.50	0	0.00	249.00	3	26,730	0.01%
2019/05/14	14	249.36	1	251.00	248.50	13	26,593	0.05%
2019/05/13	5.3	251.62	0.2	252.00	250.50	5.1	26,332	0.02%
2019/05/10	11	257.55	1	256.00	256.00	10	27,166	0.04%
2019/05/09	13.1	257.23	0	0.00	256.50	13.1	27,602	0.05%
2019/05/08	0	0.00	1	260.00	260.00	-1	27,727	0.00%
2019/05/07	1	262.00	16	262.16	262.50	-15	27,735	-0.05%
2019/05/06	18.1	258.98	0	0.00	259.00	18.1	28,085	0.06%
2019/05/03	1	261.00	17	262.56	265.00	-16	27,979	-0.06%
2019/05/02	2	259.00	1	262.50	259.00	1	27,760	0.00%
2019/04/30	1.1	258.09	0	0.00	259.00	1.1	27,790	0.00%
2019/04/29	3	260.33	0.1	259.50	259.50	2.9	27,717	0.01%
2019/04/26	18.1	261.05	7.2	260.85	260.00	11	28,026	0.04%
2019/04/25	0	267.50	6	268.00	267.50	-6	27,587	-0.02%
2019/04/24	2	268.25	1	269.00	269.00	1	27,530	0.00%
2019/04/23	0	0.00	4.5	266.89	268.00	-4.5	27,738	-0.02%
2019/04/22	2	266.00	2	266.25	266.00	0	27,610	0.00%
2019/04/19	6	264.83	5.1	269.09	264.50	0.9	27,662	0.00%
2019/04/18	4	264.75	7	264.85	264.50	-3	27,265	-0.01%
2019/04/17	2	261.49	21	261.88	261.50	-19	27,403	-0.07%
2019/04/16	0	0.00	1.5	256.33	257.00	-1.5	27,151	-0.01%
2019/04/15	0.2	255.00	9	254.94	255.50	-8.9	27,414	-0.03%
2019/04/12	2	251.50	0	0.00	252.00	2	28,226	0.01%
2019/04/11	2	253.00	5	252.00	252.00	-3	28,568	-0.01%
2019/04/10	0.1	253.00	2.2	252.54	254.00	-2.1	28,702	-0.01%
2019/04/09	0	253.00	1	252.50	254.00	-1	28,762	0.00%
2019/04/08	2	251.00	19	251.82	253.00	-17	28,748	-0.06%
2019/04/03	2.1	246.98	24	248.44	246.50	-21.9	28,270	-0.08%
2019/04/02	1.1	246.44	1	249.00	246.00	0.1	28,177	0.00%
2019/04/01	1.1	245.45	2	248.02	245.50	-0.9	28,159	0.00%
2019/03/29	2	245.50	2	243.75	245.50	0	27,657	0.00%
2019/03/28	3	241.67	10	241.00	242.00	-7	27,912	-0.03%
2019/03/27	3	241.00	0	0.00	241.50	3	28,265	0.01%
2019/03/26	3	243.00	0	0.00	244.00	3	28,279	0.01%
2019/03/25	4	242.50	6.3	242.16	241.50	-2.3	28,450	-0.01%
2019/03/22	5	246.40	3	247.33	248.50	2	28,447	0.01%
2019/03/21	10	245.00	9.5	243.60	245.50	0.5	28,709	0.00%
2019/03/18	4	240.25	1	241.00	241.00	3	29,082	0.01%
2019/03/15	0.1	238.00	3	237.33	239.00	-3	28,958	-0.01%
2019/03/14	2	236.50	1	238.50	234.50	1	28,816	0.00%
2019/03/13	1	234.50	2	236.50	237.00	-1	29,199	0.00%
2019/03/12	0	0.00	20	236.58	235.50	-20	29,571	-0.07%
2019/03/11	3.1	228.26	1	229.00	230.50	2.1	29,841	0.01%
2019/03/08	6	229.75	1	230.00	230.00	5	30,210	0.02%
2019/03/07	1	234.00	0	0.00	234.00	1	30,772	0.00%
2019/03/05	1	233.00	2	233.75	233.00	-1	31,294	0.00%
2019/03/04	7	236.64	0	0.00	235.50	7	31,360	0.02%
2019/02/27	0	0.00	3	238.01	239.00	-3	31,209	-0.01%
2019/02/26	12	239.13	2	238.75	239.50	10	30,872	0.03%
2019/02/22	1	234.50	11	235.00	236.50	-10	31,016	-0.03%
2019/02/21	3.1	235.84	4	235.88	236.50	-0.9	31,342	0.00%
2019/02/20	1	231.50	10	233.85	234.50	-9	31,595	-0.03%
2019/02/19	1.1	229.45	54	230.00	229.00	-52.9	31,867	-0.17%
2019/02/18	0.1	229.50	10	229.70	230.00	-9.9	31,959	-0.03%
2019/02/15	1.1	228.43	0	0.00	227.00	1.1	32,010	0.00%
2019/02/14	1	229.00	5	228.40	227.00	-4	32,239	-0.01%
2019/02/13	1	228.50	5	229.50	229.00	-4	32,233	-0.01%
2019/02/12	0	0.00	210.1	229.52	230.00	-210.1	32,143	-0.65%	大賣/鉅額交易
2019/02/11	1	228.00	32	228.02	228.00	-31	32,066	-0.10%
2019/01/30	207	221.47	1	220.50	221.00	206	31,335	0.66%	大買/鉅額交易
2019/01/29	13	222.50	3	223.00	222.50	10	31,098	0.03%
2019/01/28	0	0.00	7	228.93	229.00	-7	30,837	-0.02%
2019/01/25	0	0.00	13	225.92	226.00	-13	30,916	-0.04%
2019/01/24	1	222.00	101	222.25	222.50	-100	30,838	-0.32%	大賣/
2019/01/22	0	0.00	204	221.51	223.00	-204	31,557	-0.65%	大賣/鉅額交易
2019/01/21	5	222.10	107	222.48	221.00	-102	31,383	-0.33%	大賣/鉅額交易
2019/01/18	2	219.00	1	219.00	218.50	1	31,533	0.00%
2019/01/17	3	219.67	1	219.50	220.50	2	31,964	0.01%
2019/01/16	5.1	218.90	2	218.25	217.50	3.1	32,350	0.01%
2019/01/15	5	216.22	14	218.89	221.00	-9	32,413	-0.03%
2019/01/14	5	218.60	0	0.00	218.50	5	32,253	0.02%
2019/01/11	0	0.00	12	219.54	220.50	-12	32,432	-0.04%
2019/01/10	1	216.00	5	215.00	216.00	-4	32,392	-0.01%
2019/01/09	0	0.00	8	215.19	215.50	-8	32,755	-0.02%
2019/01/08	204	210.99	0	0.00	211.00	204	32,614	0.63%	大買/鉅額交易
2019/01/07	205	213.00	12	212.46	213.00	193	32,940	0.59%	大買/鉅額交易
2019/01/04	29	208.83	102.3	209.17	208.00	-73.3	33,136	-0.22%	大賣/
2019/01/03	18	215.44	4	215.00	215.50	14	33,613	0.04%
2019/01/02	15	219.87	1	221.50	219.50	14	33,526	0.04%
2018/12/28	1	225.00	8	224.25	225.50	-7	33,826	-0.02%
2018/12/27	0.3	223.00	8	222.50	223.00	-7.7	34,005	-0.02%
2018/12/26	6	217.25	0	0.00	216.50	6	34,253	0.02%
2018/12/25	12	216.00	2.1	218.03	217.50	9.9	34,399	0.03%
2018/12/24	24	220.88	0	0.00	220.00	24	34,716	0.07%
2018/12/22	1	221.04	0	0.00	221.50	1	34,704	0.00%
2018/12/21	4	219.88	6	221.75	223.50	-2	35,278	-0.01%
2018/12/20	58	221.83	0	0.00	221.00	58	35,193	0.16%
2018/12/19	0	0.00	3	224.67	225.50	-3	35,022	-0.01%
2018/12/18	2	221.00	2	222.00	222.50	0	35,038	0.00%
2018/12/17	0	0.00	9.1	223.01	223.50	-9.1	35,117	-0.03%
2018/12/14	6	221.08	1	220.50	222.50	5	35,295	0.01%
2018/12/13	2	227.00	2	226.50	226.00	0	35,638	0.00%
2018/12/12	0	0.00	7	225.21	226.50	-7	35,669	-0.02%
2018/12/11	2	221.00	0	0.00	222.50	2	35,640	0.01%
2018/12/10	4	218.88	20	219.00	219.00	-16	35,815	-0.04%
2018/12/07	1	223.00	2.2	222.91	221.00	-1.2	36,117	0.00%
2018/12/06	38	220.62	2	221.50	220.00	36	36,331	0.10%
2018/12/05	12	225.88	3	226.50	226.00	9	36,233	0.02%
2018/12/04	5	232.50	17	233.12	234.00	-12	36,215	-0.03%
2018/12/03	5	235.00	17	233.32	235.00	-12	36,196	-0.03%
2018/11/30	5	228.00	5	225.50	225.50	0	36,035	0.00%
2018/11/29	1	230.50	7	230.29	229.00	-6	35,850	-0.02%
2018/11/28	3	223.50	3.1	222.09	226.50	-0.1	35,682	0.00%
2018/11/27	2	220.00	3	223.67	224.00	-1	35,720	0.00%
2018/11/26	7	221.64	6	222.67	223.00	1	36,427	0.00%
2018/11/23	0.1	219.00	1	220.00	218.50	-0.9	36,731	0.00%
2018/11/22	2.1	220.98	3	221.00	219.00	-0.9	37,430	0.00%
2018/11/21	29.1	217.54	0	0.00	219.00	29.1	37,676	0.08%
2018/11/20	9	218.50	6	218.50	218.00	3	37,341	0.01%
2018/11/19	4.1	222.28	0	0.00	222.00	4.1	36,906	0.01%
2018/11/16	8	226.75	1	226.50	226.00	7	36,377	0.02%
2018/11/15	0	0.00	1	231.00	231.00	-1	35,810	0.00%
2018/11/14	3	230.00	1	230.00	228.50	2	35,673	0.01%
2018/11/13	7	226.43	0	0.00	227.50	7	35,623	0.02%
2018/11/12	1	231.50	1	233.00	231.50	0	35,349	0.00%
2018/11/09	15.1	232.00	4	232.38	231.00	11.1	35,281	0.03%
2018/11/08	1	237.50	15	236.60	236.50	-14	35,214	-0.04%
2018/11/07	1	234.00	3	235.67	234.00	-2	35,094	-0.01%
2018/11/06	3	233.00	2	233.00	234.50	1	34,818	0.00%
2018/11/05	0	0.00	1	233.50	235.00	-1	34,578	0.00%
2018/11/02	6	235.08	1.1	236.50	236.50	4.9	34,406	0.01%
2018/11/01	4	235.75	22.1	234.64	235.50	-18.1	34,300	-0.05%
2018/10/31	10	229.50	12	231.13	234.00	-2	34,006	-0.01%
2018/10/30	7	223.64	1	224.50	223.00	6	33,423	0.02%
2018/10/29	7	222.57	7.3	222.93	222.50	-0.3	33,362	0.00%
2018/10/26	4	221.38	75	219.14	221.00	-71	33,434	-0.21%
2018/10/25	37	220.42	51	220.51	219.50	-14	33,290	-0.04%
2018/10/24	31	229.34	20	228.75	229.50	11	32,503	0.03%
2018/10/23	19	232.16	1	230.00	230.00	18	32,145	0.06%
2018/10/22	2	232.50	5	236.30	237.00	-3	32,051	-0.01%
2018/10/19	11	233.86	12	234.54	236.00	-1	32,078	0.00%
2018/10/18	3.1	236.52	10	237.50	236.50	-6.9	31,964	-0.02%
2018/10/17	6	241.25	9	241.06	238.50	-3	31,994	-0.01%
2018/10/16	2	229.50	6.1	233.95	237.00	-4.1	32,157	-0.01%
2018/10/15	7	230.93	3	234.00	230.50	4	33,254	0.01%
2018/10/12	18	231.75	4	232.25	237.00	14	33,283	0.04%
2018/10/11	25.1	230.16	12	230.79	227.50	13.1	33,261	0.04%
2018/10/09	7	243.86	3	244.00	244.00	4	32,062	0.01%
2018/10/08	19	243.32	7	243.14	243.50	12	31,849	0.04%
2018/10/05	25	250.28	12	250.08	250.00	13	31,508	0.04%
2018/10/04	15.1	254.91	1	255.50	254.00	14.1	31,236	0.05%
2018/10/03	2	258.00	2	258.75	260.00	0	30,961	0.00%
2018/10/02	14	258.18	125	259.92	257.50	-111	30,877	-0.36%	大賣/鉅額交易
2018/10/01	2	261.25	1	263.50	263.00	1	30,924	0.00%
2018/09/28	6.1	260.29	6	263.92	262.50	0.1	31,075	0.00%
2018/09/27	0	0.00	6	264.92	265.00	-6	30,719	-0.02%
2018/09/26	1	262.00	0	0.00	263.50	1	30,334	0.00%
2018/09/25	0	0.00	6	262.75	263.50	-6	30,398	-0.02%
2018/09/21	1	261.50	3	260.67	261.50	-2	30,551	-0.01%
2018/09/20	1	258.50	1	260.00	260.00	0	30,582	0.00%
2018/09/19	4	258.13	5	259.00	258.00	-1	30,735	0.00%
2018/09/18	11.1	254.47	4	255.13	254.50	7.1	30,430	0.02%
2018/09/17	4	257.88	2	260.00	258.00	2	30,582	0.01%
2018/09/14	11	260.09	6	259.75	261.00	5	30,987	0.02%
2018/09/13	10.1	256.45	0	0.00	255.00	10.1	31,093	0.03%
2018/09/12	3	258.33	0	0.00	260.50	3	31,010	0.01%
2018/09/11	9	259.61	0	0.00	260.00	9	31,058	0.03%
2018/09/10	1	265.50	14.1	264.39	264.50	-13.1	31,505	-0.04%
2018/09/07	30	261.88	8	263.00	264.00	22	31,635	0.07%
2018/09/06	1	261.50	1	268.00	261.00	0	31,607	0.00%
2018/09/05	3	261.83	12	262.25	264.00	-9	31,614	-0.03%
2018/09/04	6	257.75	7	256.79	257.50	-1	31,370	0.00%
2018/09/03	3	258.50	14	258.93	257.00	-11	31,166	-0.04%
2018/08/31	26.1	256.19	6	256.17	256.00	20.1	31,124	0.06%
2018/08/30	19	265.28	16	265.28	263.50	3	30,395	0.01%
2018/08/29	6	256.33	58	255.47	259.00	-52	30,087	-0.17%
2018/08/28	1	249.50	44	249.27	249.50	-43	29,601	-0.15%
2018/08/27	1	246.00	6	245.50	245.00	-5	29,510	-0.02%
2018/08/24	2	243.50	8	244.81	243.50	-6	29,809	-0.02%
2018/08/23	1	244.50	10	244.00	244.50	-9	31,180	-0.03%
2018/08/22	5	241.50	2	242.00	242.00	3	31,761	0.01%
2018/08/21	0.1	241.00	3	240.17	241.00	-3	31,896	-0.01%
2018/08/16	13.3	239.47	5	240.70	239.00	8.3	31,902	0.03%
2018/08/15	11	240.82	0	0.00	241.50	11	32,029	0.03%
2018/08/14	0	0.00	3	243.17	243.50	-3	32,095	-0.01%
2018/08/13	14.1	240.65	0	0.00	240.50	14.1	32,080	0.04%
2018/08/10	1	245.00	1	245.50	245.00	0	32,252	0.00%
2018/08/09	0	0.00	7.1	246.71	247.00	-7.1	32,450	-0.02%
2018/08/08	1	247.00	11	246.68	247.50	-10	32,444	-0.03%
2018/08/07	7.1	242.85	0	0.00	241.50	7.1	32,435	0.02%
2018/08/06	3	245.33	4	245.25	245.50	-1	32,428	0.00%
2018/08/03	0	0.00	4	247.13	247.00	-4	32,568	-0.01%
2018/08/02	6	244.08	12	248.92	244.50	-6	32,607	-0.02%
2018/08/01	6	247.58	22	247.93	248.00	-16	32,821	-0.05%
2018/07/30	0	0.00	12	245.00	245.50	-12	32,923	-0.04%
2018/07/27	0	0.00	15	244.00	244.50	-15	33,017	-0.05%
2018/07/26	2	241.00	0	0.00	241.00	2	33,123	0.01%
2018/07/25	0	0.00	4.3	240.43	240.50	-4.3	33,250	-0.01%
2018/07/24	31	240.13	3	239.00	241.00	28	33,366	0.08%
2018/07/23	91	241.78	20	240.85	241.00	71	33,482	0.21%
2018/07/20	1	235.50	106.7	235.18	237.50	-105.7	33,414	-0.32%	大賣/鉅額交易
2018/07/19	0	0.00	5	225.70	224.50	-5	32,463	-0.02%
2018/07/18	1.1	223.48	1	223.50	223.00	0.1	32,412	0.00%
2018/07/17	2	221.50	1	223.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	2	224.50	223.50	-2	34,591	-0.01%
2018/07/13	0	0.00	12	224.17	224.50	-12	34,853	-0.03%
2018/07/11	1	218.50	1.6	219.26	220.00	-0.6	35,369	0.00%
2018/07/10	1	223.50	6	223.33	222.00	-5	35,343	-0.01%
2018/07/09	0	0.00	19	221.55	221.50	-19	35,335	-0.05%
2018/07/06	0	0.00	3	216.33	217.00	-3	34,988	-0.01%
2018/07/05	14	214.39	0	0.00	214.50	14	34,825	0.04%
2018/07/04	0	217.00	3	217.00	216.00	-3	34,940	-0.01%
2018/07/03	3	214.33	1	217.50	214.50	2	35,262	0.01%
2018/07/02	2	214.75	2	217.00	214.00	0	35,380	0.00%
2018/06/29	4.2	214.26	7	215.86	216.50	-2.8	35,116	-0.01%
2018/06/28	52	212.94	4	211.25	212.00	48	34,561	0.14%
2018/06/27	3.6	215.24	0	0.00	213.00	3.6	34,197	0.01%
2018/06/26	211	215.34	2	215.00	214.50	209	34,118	0.61%	大買/鉅額交易
2018/06/25	210	218.64	10	219.00	218.00	200	33,893	0.59%	大買/鉅額交易
2018/06/22	10.2	227.41	404	226.18	227.50	-393.8	33,591	-1.17%	大賣/鉅額交易
2018/06/21	14.1	226.15	2	227.00	226.50	12.1	33,470	0.04%
2018/06/20	3	225.33	0	0.00	226.00	3	33,799	0.01%
2018/06/19	30.2	225.10	1	225.00	225.00	29.2	33,570	0.09%
2018/06/15	7	225.07	11	229.82	231.00	-4	33,033	-0.01%
2018/06/14	9	227.39	0	0.00	226.50	9	32,572	0.03%
2018/06/13	2	229.00	18	231.00	232.00	-16	32,313	-0.05%
2018/06/12	3	224.17	23	225.50	229.00	-20	32,759	-0.06%
2018/06/11	2	226.00	2	227.00	226.00	0	32,578	0.00%
2018/06/08	6.4	226.43	0	0.00	227.00	6.4	32,607	0.02%
2018/06/07	4	230.25	3	229.00	230.00	1	32,765	0.00%
2018/06/06	0	0.00	6	229.50	230.00	-6	32,750	-0.02%
2018/06/05	2	228.50	8	227.63	229.00	-6	32,574	-0.02%
2018/06/04	3.4	227.97	14	228.07	229.00	-10.6	32,455	-0.03%
2018/06/01	1	225.00	8	225.13	224.00	-7	32,440	-0.02%
2018/05/31	9	221.11	3	223.17	224.00	6	32,409	0.02%
2018/05/30	35.1	221.02	2	221.52	221.00	33.1	31,255	0.11%
2018/05/29	11	224.32	4	223.88	225.00	7	31,011	0.02%
2018/05/28	11	226.82	86	227.53	227.00	-75	31,243	-0.24%
2018/05/23	6	230.08	11	229.91	228.50	-5	32,176	-0.02%
2018/05/22	1	231.50	2	232.00	229.00	-1	32,384	0.00%
2018/05/21	1	227.53	33	228.65	229.00	-32	33,201	-0.10%
2018/05/18	14.1	224.54	0	0.00	223.50	14.1	33,520	0.04%
2018/05/17	15	228.10	1	231.50	226.50	14	34,144	0.04%
2018/05/16	0.1	230.50	1	230.00	230.50	-1	34,198	0.00%
2018/05/15	5	230.40	3	231.50	230.50	2	35,284	0.01%
2018/05/14	0	0.00	11	233.41	233.00	-11	36,592	-0.03%
2018/05/11	3	233.50	16	232.56	233.00	-13	36,958	-0.04%
2018/05/10	2	229.75	3	230.50	229.50	-1	36,874	0.00%
2018/05/09	3.2	230.00	16	230.16	229.50	-12.8	36,923	-0.03%
2018/05/08	0	0.00	12	227.21	228.00	-12	37,064	-0.03%
2018/05/07	4	222.88	5	223.40	223.50	-1	37,006	0.00%
2018/05/04	10	222.00	0	0.00	223.00	10	37,110	0.03%
2018/05/03	14.5	220.57	52	220.90	220.50	-37.5	37,294	-0.10%
2018/05/02	10	224.45	1	226.00	223.00	9	37,478	0.02%
2018/04/30	5	224.90	0	0.00	227.00	5	37,532	0.01%
2018/04/27	5.3	223.08	1	223.50	223.50	4.3	37,613	0.01%
2018/04/26	22	223.77	305	223.82	222.00	-283	37,760	-0.75%	大賣/鉅額交易
2018/04/25	17	225.21	4	225.50	225.00	13	37,796	0.03%
2018/04/24	5	225.91	326	226.82	227.00	-321	37,849	-0.85%	大賣/鉅額交易
2018/04/23	30.1	226.69	2	226.50	226.50	28.1	37,800	0.07%
2018/04/20	424.1	228.97	56	229.06	229.00	368.1	36,980	1.00%	大買/鉅額交易
2018/04/19	2	241.00	19	243.87	244.50	-17	35,299	-0.05%
2018/04/18	208	240.90	0	0.00	238.00	208	35,126	0.59%	大買/鉅額交易
2018/04/17	32	239.00	2	242.50	238.00	30	34,926	0.09%
2018/04/16	1	242.50	13.5	243.53	243.50	-12.5	34,607	-0.04%
2018/04/13	3.1	245.52	1	244.50	244.50	2.1	34,619	0.01%
2018/04/12	8	245.00	0	0.00	245.00	8	34,627	0.02%
2018/04/11	5	247.20	3	247.83	248.00	2	34,661	0.01%
2018/04/10	5.1	245.92	12	247.92	245.50	-6.9	34,785	-0.02%
2018/04/09	4	245.00	3	248.00	245.00	1	34,854	0.00%
2018/04/03	6.1	243.13	4	243.13	244.00	2.1	34,577	0.01%
2018/04/02	2	248.00	2	246.50	246.50	0	34,396	0.00%
2018/03/31	0	0.00	1	248.00	247.50	-1	34,507	0.00%
2018/03/30	1	247.00	314	248.82	246.00	-313	34,655	-0.90%	大賣/鉅額交易
2018/03/29	118	245.57	2	246.50	244.00	116	34,601	0.34%	大買/鉅額交易
2018/03/28	223	245.92	2	246.00	245.00	221	34,075	0.65%	大買/鉅額交易
2018/03/27	6	248.50	508	247.92	251.00	-502	33,899	-1.48%	大賣/鉅額交易
2018/03/26	313	243.76	0	0.00	243.50	313	33,692	0.93%	大買/鉅額交易
2018/03/23	216.1	245.47	3	245.67	245.00	213.1	33,514	0.64%	大買/鉅額交易
2018/03/22	31	250.26	1	254.00	251.50	30	33,070	0.09%
2018/03/21	2	251.50	0	0.00	252.50	2	32,862	0.01%
2018/03/20	0	0.00	1	252.00	253.00	-1	33,090	0.00%
2018/03/19	6.1	252.19	5	254.80	255.00	1.1	33,013	0.00%
2018/03/16	14	251.00	7	254.07	255.00	7	32,954	0.02%
2018/03/15	2	255.75	1	258.00	255.00	1	32,269	0.00%
2018/03/14	1	257.00	3	256.83	257.00	-2	32,291	-0.01%
2018/03/13	0	257.50	9	257.44	259.00	-9	32,532	-0.03%
2018/03/12	4	252.00	12	253.67	254.00	-8	32,664	-0.02%
2018/03/09	0	0.00	2	250.00	250.50	-2	32,824	-0.01%
2018/03/08	2.3	249.50	14	250.32	249.50	-11.7	32,997	-0.04%
2018/03/07	0.1	247.50	5	247.90	247.00	-4.9	33,036	-0.01%
2018/03/06	1.1	249.00	43	247.42	250.00	-41.9	33,170	-0.13%
2018/03/05	2	241.00	0	0.00	241.50	2	34,461	0.01%
2018/03/02	27	239.17	1	239.50	240.00	26	34,446	0.08%
2018/03/01	6	243.33	2	243.00	243.00	4	34,659	0.01%
2018/02/27	1.1	248.82	2	249.00	246.00	-0.9	34,534	0.00%
2018/02/26	4	246.13	129	245.44	246.50	-125	34,040	-0.37%	大賣/鉅額交易
2018/02/23	3.1	243.87	18	243.58	245.00	-14.9	33,597	-0.04%
2018/02/22	31	239.47	11	242.59	239.50	20	33,593	0.06%
2018/02/21	101	243.25	2	243.75	242.50	99	33,281	0.30%	大買/
2018/02/12	6	236.33	6	236.50	236.50	0	32,361	0.00%
2018/02/09	18	230.25	9	231.61	232.50	9	32,079	0.03%
2018/02/08	11.1	239.05	9	240.11	238.50	2.1	31,259	0.01%
2018/02/07	18	243.28	13	242.19	240.00	5	31,221	0.02%
2018/02/06	84	238.41	9.1	237.79	239.00	74.9	30,169	0.25%
2018/02/05	16	251.78	2	252.26	253.00	14	28,665	0.05%
2018/02/02	5	257.60	5	257.20	259.50	0	28,141	0.00%
2018/02/01	1	260.00	16	260.25	259.50	-15	28,051	-0.05%
2018/01/31	5.1	256.47	5.1	255.69	255.00	0	27,779	0.00%
2018/01/30	18	254.64	1	253.00	253.00	17	27,379	0.06%
2018/01/29	8	258.69	1	259.50	258.50	7	27,115	0.03%
2018/01/26	22	254.89	3	256.00	255.00	19	26,890	0.07%
2018/01/25	13	260.00	5	262.40	258.00	8	26,495	0.03%
2018/01/24	14.1	258.21	9	261.17	258.00	5.1	26,090	0.02%
2018/01/23	22.5	264.18	4	264.88	266.00	18.5	25,771	0.07%
2018/01/22	11	260.23	15	259.77	261.50	-4	25,676	-0.02%
2018/01/19	1	254.50	23	253.46	255.50	-22	25,252	-0.09%
2018/01/18	3.1	247.81	60.2	247.00	248.50	-57.1	24,628	-0.23%
2018/01/17	3	242.00	29	241.86	242.00	-26	24,080	-0.11%
2018/01/16	1	240.00	1	240.00	240.50	0	23,694	0.00%
2018/01/15	9.1	238.89	3	239.67	240.00	6.1	23,596	0.03%
2018/01/12	3	236.83	3	235.83	237.00	0	23,548	0.00%
2018/01/11	4	234.00	2	235.00	235.00	2	23,580	0.01%
2018/01/10	12	237.13	3	240.17	236.50	9	23,554	0.04%
2018/01/09	1	240.00	9	240.00	242.00	-8	23,454	-0.03%
2018/01/08	2	242.00	7	242.00	242.00	-5	23,468	-0.02%
2018/01/05	1	240.00	11	239.64	240.00	-10	23,517	-0.04%
2018/01/04	1	239.50	4	238.88	239.50	-3	23,848	-0.01%
2018/01/03	4	236.38	18	236.78	237.00	-14	24,422	-0.06%
2018/01/02	6	232.17	10	232.20	232.50	-4	24,194	-0.02%