台積電 (2330)-元大-敦南券商分點個股進出

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
804
漲跌
--
漲幅
0.00%
成交量
43,548張
產業
上市半導體類股
9573人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－元大-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/04/18	13.3	802.38	23.5	802.49	804.00	-10.2	43,123	-0.02%
2024/04/17	17.7	800.79	11.7	802.76	804.00	6	42,797	0.01%
2024/04/16	47.3	789.56	36.1	788.14	788.00	11.2	42,440	0.03%
2024/04/15	17	807.44	42.3	807.87	806.00	-25.3	41,990	-0.06%
2024/04/12	15.8	821.33	6.2	821.44	818.00	9.6	41,638	0.02%
2024/04/11	9.9	815.40	11.8	816.92	820.00	-1.9	41,415	0.00%
2024/04/10	15.3	815.52	6.1	815.45	815.00	9.2	41,251	0.02%
2024/04/09	22.9	811.20	62.7	810.58	819.00	-39.9	41,412	-0.10%
2024/04/08	2.2	788.15	13.2	788.49	783.00	-11	40,900	-0.03%
2024/04/03	19.8	782.08	8.3	782.41	780.00	11.5	40,670	0.03%
2024/04/02	3.5	786.32	14.9	786.45	790.00	-11.4	40,580	-0.03%
2024/04/01	7.8	771.37	1.5	780.22	770.00	6.3	40,503	0.02%
2024/03/29	7.2	776.19	7.3	778.91	779.00	-0.1	40,421	0.00%
2024/03/28	12.7	771.29	7.1	770.18	769.00	5.6	40,274	0.01%
2024/03/27	7.5	780.22	2.1	781.47	779.00	5.4	40,132	0.01%
2024/03/26	7.2	780.64	11	787.23	782.00	-3.8	40,235	-0.01%
2024/03/25	8.3	782.41	6.5	785.17	780.00	1.8	40,186	0.00%
2024/03/22	14.4	781.33	5.6	786.71	785.00	8.8	40,326	0.02%
2024/03/21	18.5	775.51	25.3	779.72	784.00	-6.8	40,250	-0.02%
2024/03/20	16.6	762.73	4.8	763.92	758.00	11.8	40,390	0.03%
2024/03/19	5.4	760.95	2	764.00	762.00	3.4	40,358	0.01%
2024/03/18	1	760.86	5.5	761.27	764.00	-4.6	40,239	-0.01%
2024/03/15	26.2	766.15	9.4	767.82	753.00	16.8	40,003	0.04%
2024/03/14	16.3	776.05	16.5	781.07	784.00	-0.2	39,238	0.00%
2024/03/13	10.3	779.40	12.4	779.79	779.00	-2.1	39,097	-0.01%
2024/03/12	18.4	760.89	6.2	767.26	770.00	12.2	38,832	0.03%
2024/03/11	25	767.60	3	765.76	766.00	22.1	38,223	0.06%
2024/03/08	16.3	786.48	95	786.22	784.00	-78.7	37,515	-0.21%
2024/03/07	24.4	762.18	48.6	762.38	760.00	-24.2	36,513	-0.07%
2024/03/06	16.7	730.53	16.9	731.32	735.00	-0.2	35,786	0.00%
2024/03/05	10.7	732.73	17.9	735.18	730.00	-7.2	35,845	-0.02%
2024/03/04	19.8	719.71	102.1	718.34	725.00	-82.2	35,187	-0.23%	大賣/
2024/03/01	7.3	690.98	3.4	692.81	689.00	3.9	34,147	0.01%
2024/02/29	13.3	690.97	6.2	692.55	690.00	7.1	34,066	0.02%
2024/02/27	8.5	694.34	2.8	696.38	698.00	5.7	33,328	0.02%
2024/02/26	8.2	697.12	2.8	698.52	698.00	5.4	33,020	0.02%
2024/02/23	1.3	700.99	32.8	699.93	697.00	-31.5	32,906	-0.10%
2024/02/22	9.7	691.51	22.3	689.43	692.00	-12.6	32,731	-0.04%
2024/02/21	8.4	679.88	0.8	680.45	681.00	7.6	32,546	0.02%
2024/02/20	14.6	683.68	8.1	683.98	687.00	6.5	32,404	0.02%
2024/02/19	8.9	678.65	1.1	680.00	678.00	7.8	32,373	0.02%
2024/02/16	13.1	689.37	3.6	687.71	683.00	9.5	32,637	0.03%
2024/02/15	46.3	700.47	98.2	700.07	697.00	-51.9	32,260	-0.16%
2024/02/05	9	643.74	26.6	644.00	646.00	-17.7	31,111	-0.06%
2024/02/02	1.6	633.33	0.7	631.68	635.00	0.8	30,594	0.00%
2024/02/01	6.5	621.75	13.7	622.71	628.00	-7.2	30,374	-0.02%
2024/01/31	22.3	630.58	5.3	628.77	628.00	17	29,881	0.06%
2024/01/30	2.7	642.85	6.5	645.64	642.00	-3.8	29,440	-0.01%
2024/01/29	1.1	645.02	45	645.96	648.00	-43.9	29,324	-0.15%
2024/01/26	3.2	643.64	15.7	644.37	644.00	-12.5	29,119	-0.04%
2024/01/25	34.5	639.96	56.5	637.82	642.00	-22	28,924	-0.08%
2024/01/24	0.2	627.69	10.4	627.89	627.00	-10.2	28,285	-0.04%
2024/01/23	6.5	625.50	11.5	626.61	628.00	-5.1	28,269	-0.02%
2024/01/22	16.1	629.05	23.1	626.21	626.00	-7.1	27,943	-0.03%
2024/01/19	13.3	619.50	298.1	622.24	626.00	-284.8	27,121	-1.05%	大賣/鉅額交易
2024/01/18	3	587.00	20.8	587.61	588.00	-17.8	24,908	-0.07%
2024/01/17	6.1	580.17	12.5	581.59	581.00	-6.4	24,732	-0.03%
2024/01/16	23.3	582.58	11.6	580.50	580.00	11.7	24,272	0.05%
2024/01/15	6.1	587.82	31.3	588.61	586.00	-25.1	24,197	-0.10%
2024/01/12	2.2	582.16	10.4	585.00	584.00	-8.2	24,611	-0.03%
2024/01/11	17.3	584.96	25.3	587.20	586.00	-7.9	24,717	-0.03%
2024/01/10	2.3	583.06	10.2	582.34	584.00	-7.9	24,757	-0.03%
2024/01/09	4.9	585.58	25.2	586.87	586.00	-20.3	24,846	-0.08%
2024/01/08	2	583.50	20.3	582.71	583.00	-18.3	24,802	-0.07%
2024/01/05	9	576.27	0.1	576.00	576.00	9	25,025	0.04%
2024/01/04	5	578.01	19.5	579.85	580.00	-14.5	25,291	-0.06%
2024/01/03	29.3	580.55	104	579.90	578.00	-74.7	25,813	-0.29%	大賣/
2024/01/02	33.2	591.21	11.4	591.66	593.00	21.7	25,450	0.09%
2023/12/29	3	591.33	10.5	592.06	593.00	-7.5	25,432	-0.03%
2023/12/28	113.1	590.88	20.9	592.09	593.00	92.2	25,597	0.36%	大買/
2023/12/27	25.3	589.15	44.1	589.23	592.00	-18.8	25,414	-0.07%
2023/12/26	1.9	583.81	17	584.10	586.00	-15.1	25,282	-0.06%
2023/12/25	1.1	580.15	11.3	583.43	581.00	-10.2	25,343	-0.04%
2023/12/22	1.5	579.97	9.3	581.61	582.00	-7.8	25,464	-0.03%
2023/12/21	26.8	576.54	8.2	576.54	577.00	18.6	25,591	0.07%
2023/12/20	7	584.85	5.2	586.92	585.00	1.8	25,461	0.01%
2023/12/19	9	582.11	17.6	586.62	585.00	-8.6	25,310	-0.03%
2023/12/18	14.1	579.07	19.3	582.07	585.00	-5.2	25,370	-0.02%
2023/12/15	12.7	584.83	33	585.10	585.00	-20.3	25,345	-0.08%
2023/12/14	2.2	579.09	32.7	580.41	582.00	-30.5	24,755	-0.12%
2023/12/13	11	576.21	35	577.00	577.00	-24.1	24,710	-0.10%
2023/12/12	7	579.14	6.8	579.10	578.00	0.2	25,035	0.00%
2023/12/11	12	571.00	7.4	572.42	574.00	4.6	24,831	0.02%
2023/12/08	3.4	572.65	26.7	574.10	570.00	-23.3	24,645	-0.09%
2023/12/07	12.7	568.08	22.1	568.64	566.00	-9.4	24,353	-0.04%
2023/12/06	5.1	569.42	7.1	572.15	570.00	-2	24,250	-0.01%
2023/12/05	15.1	569.14	22	568.05	570.00	-6.9	24,146	-0.03%
2023/12/04	13.1	574.53	7	580.70	574.00	6	24,120	0.03%
2023/12/01	9.1	576.54	13.3	577.68	579.00	-4.2	23,907	-0.02%
2023/11/30	5.1	572.19	6	576.66	577.00	-0.9	23,643	0.00%
2023/11/29	11.3	574.49	4.1	577.88	574.00	7.2	23,015	0.03%
2023/11/28	5.3	570.23	7.3	572.48	575.00	-2	22,828	-0.01%
2023/11/27	21.6	570.86	1	568.00	568.00	20.6	23,063	0.09%
2023/11/24	6.7	575.49	0	575.00	575.00	6.7	23,006	0.03%
2023/11/23	3.1	574.35	4.1	576.67	578.00	-1.1	23,014	0.00%
2023/11/22	17.4	575.52	3.4	577.10	577.00	14	22,923	0.06%
2023/11/21	0	582.00	44.8	583.82	585.00	-44.7	22,959	-0.19%
2023/11/20	30.5	577.28	8	577.38	577.00	22.5	22,748	0.10%
2023/11/17	2.3	580.53	14.5	581.74	580.00	-12.2	22,725	-0.05%
2023/11/16	1	579.00	54.7	581.60	583.00	-53.7	22,602	-0.24%
2023/11/15	43.6	580.23	40	580.87	581.00	3.6	22,408	0.02%
2023/11/14	2.3	574.58	11.6	574.72	572.00	-9.4	21,864	-0.04%
2023/11/13	15	574.06	50.7	576.60	571.00	-35.7	21,885	-0.16%
2023/11/10	2	554.00	2.9	556.31	557.00	-0.9	21,625	0.00%
2023/11/09	5.1	553.41	12.8	556.09	557.00	-7.7	21,644	-0.04%
2023/11/08	19.7	555.26	10.2	555.94	556.00	9.5	21,773	0.04%
2023/11/07	1	553.04	11.6	553.82	555.00	-10.6	21,811	-0.05%
2023/11/06	102.1	553.81	20.7	554.69	550.00	81.4	21,863	0.37%	大買/
2023/11/03	6.1	546.34	9.8	547.05	549.00	-3.7	21,616	-0.02%
2023/11/02	1.1	546.05	31.4	541.80	547.00	-30.2	21,676	-0.14%
2023/11/01	6.4	529.29	3	532.33	528.00	3.4	21,426	0.02%
2023/10/31	32.8	529.26	4	530.50	529.00	28.8	21,637	0.13%
2023/10/30	13.6	530.15	7	531.00	532.00	6.6	21,635	0.03%
2023/10/27	6.5	533.22	26.5	533.32	533.00	-20	21,549	-0.09%
2023/10/26	42.8	531.17	32	532.35	531.00	10.8	21,691	0.05%
2023/10/25	2	548.99	6	546.51	544.00	-4	21,530	-0.02%
2023/10/24	14.4	543.35	2	544.00	544.00	12.4	21,458	0.06%
2023/10/23	15.5	547.02	1	546.09	544.00	14.4	21,430	0.07%
2023/10/20	4	549.50	15.6	552.65	556.00	-11.6	21,377	-0.05%
2023/10/19	2	544.00	6.5	543.38	546.00	-4.5	21,032	-0.02%
2023/10/18	17.3	543.83	8.9	544.70	540.00	8.4	21,428	0.04%
2023/10/17	0	549.79	29.8	549.97	551.00	-29.8	21,240	-0.14%
2023/10/16	14.7	544.95	0.1	544.56	545.00	14.6	21,309	0.07%
2023/10/13	14.1	550.57	23.4	550.74	553.00	-9.3	21,326	-0.04%
2023/10/12	3.1	547.95	21.6	548.57	550.00	-18.5	21,037	-0.09%
2023/10/11	39.3	542.08	36	542.37	544.00	3.4	20,854	0.02%
2023/10/06	1	531.00	4	531.00	532.00	-3	20,500	-0.01%
2023/10/05	0	525.56	6.1	525.51	528.00	-6	20,505	-0.03%
2023/10/04	27.4	520.60	0	0.00	520.00	27.4	20,386	0.13%
2023/10/03	12.7	528.37	1.1	532.85	529.00	11.7	20,221	0.06%
2023/10/02	3.1	532.32	10.2	531.40	533.00	-7.1	20,293	-0.04%
2023/09/28	19.8	523.44	4.5	524.56	523.00	15.3	20,345	0.08%
2023/09/27	15.3	517.86	16	517.13	522.00	-0.7	20,265	0.00%
2023/09/26	30.5	520.85	0	0.00	519.00	30.5	20,271	0.15%
2023/09/25	7	523.43	5	526.80	525.00	2	20,079	0.01%
2023/09/22	37	523.21	19	522.53	522.00	18	20,171	0.09%
2023/09/21	40.3	527.80	27.1	528.00	527.00	13.3	19,970	0.07%
2023/09/20	14.1	536.18	1.4	536.27	535.00	12.7	19,742	0.06%
2023/09/19	23.9	538.79	5.3	539.43	538.00	18.6	19,690	0.09%
2023/09/18	39.7	544.93	7	543.00	540.00	32.7	19,827	0.17%
2023/09/15	13.2	549.00	37.2	550.14	558.00	-24	19,578	-0.12%
2023/09/14	6.2	547.25	16.5	546.80	550.00	-10.2	19,139	-0.05%
2023/09/13	7.6	542.29	7	546.29	541.00	0.6	19,092	0.00%
2023/09/12	7.7	539.23	10.5	539.33	544.00	-2.8	19,458	-0.01%
2023/09/11	8.4	537.80	0	0.00	536.00	8.4	19,647	0.04%
2023/09/08	15.6	536.39	0.3	542.00	539.00	15.2	19,796	0.08%
2023/09/07	29.9	544.36	0	0.00	542.00	29.9	20,476	0.15%
2023/09/06	3	552.00	3	555.99	550.00	0	20,571	0.00%
2023/09/05	11.3	551.58	1	552.00	552.00	10.2	20,653	0.05%
2023/09/04	0	553.46	10.2	552.63	557.00	-10.1	20,834	-0.05%
2023/09/01	7	543.47	5	551.40	548.00	2	21,135	0.01%
2023/08/31	9.4	550.88	12	553.75	549.00	-2.6	21,244	-0.01%
2023/08/30	8	556.00	12.2	557.99	555.00	-4.2	20,850	-0.02%
2023/08/29	4.2	548.09	5	552.20	552.00	-0.8	21,101	0.00%
2023/08/28	3.1	547.12	5.3	549.68	549.00	-2.2	21,334	-0.01%
2023/08/25	29.2	548.67	1	547.00	546.00	28.2	22,536	0.13%
2023/08/24	6.2	560.53	24.9	562.12	564.00	-18.7	22,803	-0.08%
2023/08/23	7.1	550.42	11.1	547.62	552.00	-3.9	23,325	-0.02%
2023/08/22	0	541.00	4.1	543.95	541.00	-4.1	24,576	-0.02%
2023/08/21	15.1	536.55	9.3	539.55	537.00	5.8	25,396	0.02%
2023/08/18	15.3	540.10	2.1	543.90	539.00	13.2	25,437	0.05%
2023/08/17	15.1	541.41	5.6	544.27	544.00	9.5	25,471	0.04%
2023/08/16	16.6	538.74	2	542.00	542.00	14.6	25,376	0.06%
2023/08/15	7.7	542.38	2	543.00	542.00	5.7	25,440	0.02%
2023/08/14	13.8	539.73	11.2	538.88	541.00	2.6	25,923	0.01%
2023/08/11	14.2	549.12	13.1	554.15	546.00	1.1	26,265	0.00%
2023/08/10	10.1	552.00	10.1	552.00	551.00	0	26,324	0.00%
2023/08/09	5.2	550.16	10.3	554.21	554.00	-5.1	26,248	-0.02%
2023/08/08	14.9	553.42	0	0.00	552.00	14.9	26,315	0.06%
2023/08/07	9.1	558.12	13	559.31	558.00	-3.9	26,222	-0.01%
2023/08/04	22.5	554.66	0.1	556.00	554.00	22.3	26,296	0.08%
2023/08/02	16.5	560.97	58.1	560.02	561.00	-41.6	26,129	-0.16%
2023/08/01	2.3	565.23	119	566.98	567.00	-116.7	25,890	-0.45%	大賣/鉅額交易
2023/07/31	15.4	563.37	18.4	567.56	565.00	-3	25,744	-0.01%
2023/07/28	11.6	567.44	6.5	570.26	567.00	5.2	25,560	0.02%
2023/07/27	2	566.01	12.7	569.08	569.00	-10.7	25,440	-0.04%
2023/07/26	13.1	565.54	3.6	570.01	566.00	9.5	25,492	0.04%
2023/07/25	5.2	565.79	17	565.47	569.00	-11.8	25,684	-0.05%
2023/07/24	16.8	559.16	20.6	560.80	558.00	-3.8	25,850	-0.01%
2023/07/21	53.5	560.20	25.7	560.84	560.00	27.9	25,950	0.11%
2023/07/20	32.4	580.73	10.1	581.99	579.00	22.4	25,786	0.09%
2023/07/19	12.4	584.53	16.2	583.99	581.00	-3.8	25,816	-0.01%
2023/07/18	14.1	584.49	4.4	585.97	581.00	9.7	25,858	0.04%
2023/07/17	3.1	587.66	10.1	589.97	591.00	-7.1	25,796	-0.03%
2023/07/14	4.1	588.50	22.1	589.52	591.00	-18	25,918	-0.07%
2023/07/13	6.1	586.65	42.7	587.74	585.00	-36.6	25,786	-0.14%
2023/07/12	3.1	574.34	4.1	574.51	578.00	-1	25,606	0.00%
2023/07/11	1.1	573.05	13.3	575.35	577.00	-12.2	25,648	-0.05%
2023/07/10	4.2	566.99	7.7	569.26	565.00	-3.5	25,775	-0.01%
2023/07/07	7.3	566.19	10.5	568.00	565.00	-3.2	25,865	-0.01%
2023/07/06	52.7	570.38	8.4	572.08	565.00	44.3	25,930	0.17%
2023/07/05	5.4	582.15	10.1	588.94	582.00	-4.7	25,578	-0.02%
2023/07/04	5.2	582.36	14.5	584.16	585.00	-9.3	25,472	-0.04%
2023/07/03	2.6	577.88	6.9	577.93	579.00	-4.3	25,609	-0.02%
2023/06/30	10.2	569.70	11.1	573.27	576.00	-0.9	25,755	0.00%
2023/06/29	4.4	572.66	10.2	577.33	573.00	-5.8	25,697	-0.02%
2023/06/28	4.2	572.34	25.1	575.20	574.00	-20.8	25,703	-0.08%
2023/06/27	34.1	573.50	6.5	573.72	572.00	27.6	25,687	0.11%
2023/06/26	24.5	575.22	9.3	576.11	574.00	15.2	25,597	0.06%
2023/06/21	12.2	580.24	9.3	580.79	581.00	2.9	25,510	0.01%
2023/06/20	2.8	580.30	11.1	581.01	583.00	-8.3	25,594	-0.03%
2023/06/19	1	583.06	4.1	583.73	583.00	-3.1	26,029	-0.01%
2023/06/16	17.6	584.61	26.6	589.10	589.00	-9	26,095	-0.03%
2023/06/15	2.4	589.42	15.6	589.38	591.00	-13.2	25,657	-0.05%
2023/06/14	4.2	588.70	7.3	589.41	590.00	-3.1	25,753	-0.01%
2023/06/13	7.1	590.98	141.8	592.20	593.00	-134.7	25,726	-0.52%	大賣/鉅額交易
2023/06/12	1.2	573.00	106.2	573.79	574.00	-105	25,178	-0.42%	大賣/鉅額交易
2023/06/09	1	564.02	9.5	563.11	565.00	-8.5	25,079	-0.03%
2023/06/08	4.1	557.10	0.7	558.35	559.00	3.5	25,120	0.01%
2023/06/07	41.1	564.01	15.2	565.00	568.00	26	25,136	0.10%
2023/06/06	1	557.01	9.5	558.26	560.00	-8.5	25,036	-0.03%
2023/06/05	1.2	556.88	2	557.00	555.00	-0.8	25,107	0.00%
2023/06/02	1	559.00	18.1	560.19	562.00	-17.1	25,241	-0.07%
2023/06/01	10.4	550.83	4.5	551.45	551.00	5.9	25,103	0.02%
2023/05/31	11.4	558.10	7.2	558.41	558.00	4.2	25,083	0.02%
2023/05/30	2	566.49	15.8	566.05	566.00	-13.8	24,007	-0.06%
2023/05/29	8.1	569.35	36.7	569.70	568.00	-28.6	23,997	-0.12%
2023/05/26	5.7	565.93	125.4	565.71	566.00	-119.7	23,782	-0.50%	大賣/鉅額交易
2023/05/25	11	543.00	84.9	540.98	543.00	-73.9	22,609	-0.33%
2023/05/24	2	526.47	2	527.00	525.00	0	21,955	0.00%
2023/05/23	0	526.84	11.1	529.53	530.00	-11	21,862	-0.05%
2023/05/22	0	529.17	5.1	531.17	531.00	-5.1	21,870	-0.02%
2023/05/19	0	530.00	16.1	533.15	532.00	-16.1	22,050	-0.07%
2023/05/18	7.4	531.13	42.2	530.77	530.00	-34.8	22,015	-0.16%
2023/05/17	0	511.21	37.1	516.59	519.00	-37.1	22,326	-0.17%
2023/05/16	0.1	502.96	6.7	505.31	505.00	-6.6	22,000	-0.03%
2023/05/15	8.1	495.51	1.3	498.86	495.50	6.8	22,027	0.03%
2023/05/12	7.3	499.77	2	504.50	496.00	5.3	22,278	0.02%
2023/05/11	7.3	499.77	2	504.50	499.00	5.3	22,285	0.02%
2023/05/10	12.6	503.31	3	500.71	503.00	9.6	22,646	0.04%
2023/05/09	0.1	506.08	7.6	508.12	510.00	-7.4	22,723	-0.03%
2023/05/08	2.2	504.46	5.2	506.52	504.00	-2.9	22,966	-0.01%
2023/05/05	1.3	499.55	1.2	501.63	500.00	0.1	23,305	0.00%
2023/05/04	4.2	497.08	6.2	497.33	498.00	-2	23,897	-0.01%
2023/05/03	8	496.53	42	496.99	496.00	-34	24,239	-0.14%
2023/05/02	6	498.35	2	500.00	501.00	4	25,256	0.02%
2023/04/28	3.4	499.70	15	500.70	502.00	-11.6	27,073	-0.04%
2023/04/27	53.9	493.16	1.1	494.96	493.50	52.9	27,121	0.19%
2023/04/26	21.4	492.73	43	492.98	491.50	-21.6	27,201	-0.08%
2023/04/25	31.4	500.77	52	501.92	498.00	-20.6	27,974	-0.07%
2023/04/24	9.1	505.48	19	506.11	507.00	-9.9	27,708	-0.04%
2023/04/21	10.3	513.06	7.1	516.13	511.00	3.1	27,776	0.01%
2023/04/20	1.3	512.80	11.3	513.15	513.00	-10	27,903	-0.04%
2023/04/19	13.7	511.11	0.2	512.87	510.00	13.5	28,393	0.05%
2023/04/18	8.2	515.89	1	516.00	515.00	7.2	28,390	0.03%
2023/04/17	4.3	515.09	7.2	518.08	520.00	-2.9	28,529	-0.01%
2023/04/14	1.5	516.14	17.2	515.59	516.00	-15.7	28,605	-0.05%
2023/04/13	20	512.96	1.1	512.35	510.00	18.9	28,552	0.07%
2023/04/12	11.4	519.01	2.7	518.42	520.00	8.7	28,488	0.03%
2023/04/11	5.1	522.67	7.3	524.74	524.00	-2.1	28,475	-0.01%
2023/04/10	4	531.74	4	531.00	529.00	0	28,640	0.00%
2023/04/07	2	530.00	14.3	531.41	531.00	-12.2	28,687	-0.04%
2023/04/06	5.1	527.81	7.4	529.23	530.00	-2.3	28,691	-0.01%
2023/03/31	3	533.34	6.7	536.17	533.00	-3.7	28,682	-0.01%
2023/03/30	3	534.66	19.5	534.09	535.00	-16.5	28,524	-0.06%
2023/03/29	10.1	530.58	25.2	532.32	530.00	-15.1	28,807	-0.05%
2023/03/28	7.6	525.08	0.4	525.75	525.00	7.2	29,037	0.02%
2023/03/27	6.4	533.63	4	532.50	531.00	2.3	29,101	0.01%
2023/03/24	69.1	538.88	75.2	538.78	539.00	-6.1	29,626	-0.02%
2023/03/23	9	534.22	35.5	535.36	538.00	-26.5	29,664	-0.09%
2023/03/22	6	529.83	50.2	529.07	533.00	-44.2	29,729	-0.15%
2023/03/21	4.1	514.47	5	515.00	517.00	-0.9	29,578	0.00%
2023/03/20	3.1	511.72	1	517.00	512.00	2.1	29,623	0.01%
2023/03/17	6.4	516.02	23.4	516.15	518.00	-17	29,857	-0.06%
2023/03/16	29.1	506.73	6.1	508.02	505.00	23	29,759	0.08%
2023/03/15	4.3	512.54	5.3	513.11	511.00	-1	30,002	0.00%
2023/03/14	15.7	511.38	8.5	511.65	510.00	7.2	30,291	0.02%
2023/03/13	23.3	512.68	16.3	513.82	516.00	7	30,423	0.02%
2023/03/10	16.2	513.17	44	511.89	513.00	-27.8	30,537	-0.09%
2023/03/09	14.3	524.82	6.5	524.86	522.00	7.8	30,832	0.03%
2023/03/08	4	519.51	2	522.50	521.00	2	31,424	0.01%
2023/03/07	7.1	522.32	10.2	522.83	524.00	-3.1	31,652	-0.01%
2023/03/06	19.4	522.31	14.1	520.36	521.00	5.2	31,886	0.02%
2023/03/03	6.3	517.00	7.2	519.69	516.00	-0.9	32,186	0.00%
2023/03/02	6.4	518.35	8.2	518.98	519.00	-1.8	32,254	-0.01%
2023/03/01	37.4	507.31	72.2	516.16	522.00	-34.8	32,536	-0.11%
2023/02/24	15.4	514.59	15.4	519.04	511.00	0	32,498	0.00%
2023/02/23	26.3	514.35	20.2	515.99	518.00	6.1	32,298	0.02%
2023/02/22	35.5	506.98	8.5	506.37	507.00	27	32,473	0.08%
2023/02/21	9.4	514.25	10.1	514.81	516.00	-0.7	32,815	0.00%
2023/02/20	6.3	513.83	11.3	514.99	517.00	-5	34,018	-0.01%
2023/02/17	40.1	518.20	3.5	520.51	518.00	36.6	35,571	0.10%
2023/02/16	6.3	528.13	15.3	528.44	528.00	-9	36,136	-0.02%
2023/02/15	59.9	526.02	194.8	526.71	525.00	-134.9	36,969	-0.36%	大賣/鉅額交易
2023/02/14	2	544.49	17.1	544.59	545.00	-15	36,474	-0.04%
2023/02/13	4.3	539.56	5.8	541.81	541.00	-1.5	36,980	0.00%
2023/02/10	4	542.74	24	543.64	545.00	-20	37,131	-0.05%
2023/02/09	4.1	538.00	13.5	539.14	540.00	-9.4	37,247	-0.03%
2023/02/08	10.1	535.60	49.2	537.97	540.00	-39.1	37,407	-0.10%
2023/02/07	14.6	525.12	10	525.30	523.00	4.5	37,484	0.01%
2023/02/06	34.2	529.46	6.2	530.48	526.00	28	37,468	0.07%
2023/02/03	6.1	538.78	30.1	540.33	542.00	-24.1	37,646	-0.06%
2023/02/02	0.1	538.92	44.9	539.36	540.00	-44.8	37,759	-0.12%
2023/02/01	13.7	525.91	18.8	529.63	530.00	-5.1	37,711	-0.01%
2023/01/31	43.5	528.25	16.2	532.09	522.00	27.3	37,910	0.07%
2023/01/30	10.4	538.49	160.6	538.66	543.00	-150.3	37,683	-0.40%	大賣/鉅額交易
2023/01/17	4.5	501.28	15.2	502.43	503.00	-10.7	36,883	-0.03%
2023/01/16	3.5	503.97	49.3	504.78	505.00	-45.8	37,198	-0.12%
2023/01/13	26.3	501.12	114.7	503.46	500.00	-88.4	37,224	-0.24%	大賣/
2023/01/12	3.8	486.02	18.6	486.65	486.50	-14.8	36,813	-0.04%
2023/01/11	4.5	483.78	4.4	485.68	484.50	0.1	37,236	0.00%
2023/01/10	8.1	485.61	19.3	484.98	486.00	-11.2	37,553	-0.03%
2023/01/09	5.2	473.98	88.8	475.81	481.00	-83.7	37,698	-0.22%
2023/01/06	7.5	455.37	5.2	458.57	458.50	2.2	37,829	0.01%
2023/01/05	2.1	457.93	29.5	457.66	458.50	-27.4	38,114	-0.07%
2023/01/04	26.2	450.66	0.1	454.00	449.50	26.1	38,613	0.07%
2023/01/03	51.2	451.18	45.1	449.54	453.00	6.1	39,888	0.02%
2022/12/30	4.8	451.38	4	453.50	448.50	0.8	40,170	0.00%
2022/12/29	23.8	445.38	13	444.19	446.00	10.8	40,314	0.03%
2022/12/28	29.2	448.82	3	449.34	451.00	26.2	40,705	0.06%
2022/12/27	3.3	459.27	6.2	460.61	457.00	-2.9	40,835	-0.01%
2022/12/26	9.5	455.50	4	455.75	456.50	5.5	41,264	0.01%
2022/12/23	33.8	456.59	2	456.50	455.00	31.8	41,920	0.08%
2022/12/22	15.1	466.94	9.3	467.12	468.00	5.9	42,189	0.01%
2022/12/21	10.6	458.57	8	458.88	459.00	2.6	42,527	0.01%
2022/12/20	30.2	460.53	15.3	459.68	457.50	14.9	42,340	0.04%
2022/12/19	13.7	466.57	1	469.50	466.50	12.7	42,359	0.03%
2022/12/16	35.1	467.78	20.4	468.01	471.00	14.7	42,503	0.03%
2022/12/15	6.1	476.75	10.1	479.42	480.50	-4.1	42,205	-0.01%
2022/12/14	3.1	478.38	5	479.10	480.50	-1.9	42,204	0.00%
2022/12/13	9.2	473.34	6	473.17	471.50	3.2	42,024	0.01%
2022/12/12	10.8	475.39	14.3	476.26	475.00	-3.5	41,755	-0.01%
2022/12/09	2	479.69	7.1	481.36	481.50	-5	42,057	-0.01%
2022/12/08	33.2	471.81	18.6	471.09	471.50	14.7	42,010	0.03%
2022/12/07	39.1	479.88	6.3	481.15	475.00	32.8	41,933	0.08%
2022/12/06	37.7	484.17	7.1	484.42	478.00	30.6	41,599	0.07%
2022/12/05	26.6	491.97	7.6	495.57	489.00	18.9	41,283	0.05%
2022/12/02	20.4	492.04	6.3	495.56	492.50	14.1	41,276	0.03%
2022/12/01	15.5	502.13	16.5	503.85	498.50	-1.1	41,382	0.00%
2022/11/30	2.3	485.91	23.1	489.31	490.00	-20.8	40,964	-0.05%
2022/11/29	8.3	475.46	12.5	480.13	487.00	-4.2	40,277	-0.01%
2022/11/28	49.8	483.95	15.3	485.19	480.50	34.5	40,140	0.09%
2022/11/25	1.2	497.25	8.3	497.09	498.00	-7.1	40,144	-0.02%
2022/11/24	4	493.75	32.4	494.73	496.00	-28.4	40,134	-0.07%
2022/11/23	18.1	493.22	30	493.52	492.00	-11.9	40,081	-0.03%
2022/11/22	8.2	484.32	40.9	487.73	491.00	-32.8	39,966	-0.08%
2022/11/21	17.6	484.25	11.2	485.60	482.00	6.4	39,560	0.02%
2022/11/18	21.3	488.23	30.8	491.27	487.00	-9.5	39,221	-0.02%
2022/11/17	31.4	479.96	33.7	481.22	485.00	-2.3	38,864	-0.01%
2022/11/16	58.2	488.59	69.2	488.82	487.00	-11	38,432	-0.03%
2022/11/15	99.5	469.69	140.7	474.74	480.00	-41.2	37,352	-0.11%	大賣/
2022/11/14	38.4	446.47	21.8	447.19	445.00	16.6	35,699	0.05%
2022/11/11	41.6	440.07	87.5	439.68	441.50	-45.9	34,964	-0.13%
2022/11/10	27.6	409.31	8.6	409.21	407.50	19	34,084	0.06%
2022/11/09	34.8	410.57	47.2	412.13	417.00	-12.4	33,896	-0.04%
2022/11/08	12.2	397.79	15.2	397.87	399.00	-3	33,380	-0.01%
2022/11/07	7.2	390.72	9.7	389.76	390.00	-2.4	33,175	-0.01%
2022/11/04	11.6	381.72	2	382.02	382.00	9.5	32,981	0.03%
2022/11/03	24.5	384.98	1	386.50	384.00	23.5	32,855	0.07%
2022/11/02	6	394.07	8.3	393.50	395.00	-2.3	32,546	-0.01%
2022/11/01	2.7	389.16	9.3	390.59	391.50	-6.7	32,493	-0.02%
2022/10/31	2.3	384.36	11.2	387.54	390.00	-8.9	32,349	-0.03%
2022/10/28	10.5	379.13	7	380.13	379.50	3.5	32,143	0.01%
2022/10/27	33.9	385.82	17.4	385.61	385.50	16.5	31,934	0.05%
2022/10/26	14.5	374.07	10	374.45	376.00	4.5	31,837	0.01%
2022/10/25	39	374.80	11.2	377.31	371.00	27.8	31,259	0.09%
2022/10/24	15	389.65	4	389.67	387.00	11	30,471	0.04%
2022/10/21	19.5	392.82	154.2	389.60	389.50	-134.6	30,258	-0.44%	大賣/鉅額交易
2022/10/20	23.4	388.96	10	390.30	397.50	13.5	29,946	0.04%
2022/10/19	14.9	397.68	1.3	396.86	395.50	13.6	29,365	0.05%
2022/10/18	10.4	403.31	6	403.17	407.00	4.4	28,847	0.02%
2022/10/17	32.9	398.22	13.6	400.26	397.00	19.3	28,600	0.07%
2022/10/14	26.7	412.73	34	412.85	412.00	-7.3	28,282	-0.03%
2022/10/13	32.6	398.17	12.3	402.09	395.00	20.4	27,964	0.07%
2022/10/12	32.6	398.39	11.3	397.24	397.50	21.3	27,663	0.08%
2022/10/11	65.7	406.58	10.6	405.96	401.50	55.1	27,423	0.20%
2022/10/07	11.2	440.57	1.2	438.68	438.00	10	26,691	0.04%
2022/10/06	9.1	449.86	12.6	449.87	451.00	-3.5	26,693	-0.01%
2022/10/05	16.7	445.32	22.1	446.99	445.00	-5.4	26,921	-0.02%
2022/10/04	12.4	430.61	8.5	429.14	429.00	3.9	26,530	0.01%
2022/10/03	17.6	419.57	8.2	418.74	417.00	9.4	26,223	0.04%
2022/09/30	21.4	424.23	26.8	424.87	422.00	-5.4	26,254	-0.02%
2022/09/29	16.2	436.03	8.2	439.16	435.00	8	26,253	0.03%
2022/09/28	25.5	442.22	7.7	441.09	438.00	17.8	26,244	0.07%
2022/09/27	6.7	447.93	9.6	449.53	448.00	-2.9	26,506	-0.01%
2022/09/26	23.9	446.46	23.4	445.65	446.50	0.5	26,962	0.00%
2022/09/23	23.4	458.29	3	457.83	455.00	20.4	27,451	0.07%
2022/09/22	23.2	461.06	8	464.75	464.50	15.2	27,727	0.05%
2022/09/21	6.6	471.10	9.8	471.57	471.00	-3.2	27,741	-0.01%
2022/09/20	1.5	477.01	6	474.75	476.50	-4.5	27,593	-0.02%
2022/09/19	6.7	469.46	6.4	468.47	467.00	0.3	27,894	0.00%
2022/09/16	26.1	470.13	14.5	470.16	472.00	11.6	28,073	0.04%
2022/09/15	14.7	477.76	3	479.67	476.50	11.7	28,147	0.04%
2022/09/14	19.7	480.00	4.1	481.38	480.00	15.5	28,278	0.05%
2022/09/13	5.5	493.52	12.8	493.11	493.00	-7.3	28,455	-0.03%
2022/09/12	9.2	488.94	13	487.54	486.50	-3.8	28,749	-0.01%
2022/09/08	7	473.84	14	473.39	475.00	-7	29,113	-0.02%
2022/09/07	41.4	475.05	6.1	473.10	472.50	35.3	29,096	0.12%
2022/09/06	7.3	489.34	15.3	489.20	489.00	-8	29,112	-0.03%
2022/09/05	8.5	485.52	5.2	486.19	486.00	3.2	29,439	0.01%
2022/09/02	33.2	487.03	19	487.03	485.00	14.2	29,720	0.05%
2022/09/01	44.2	492.91	14	492.11	490.50	30.2	29,578	0.10%
2022/08/31	6.4	495.08	11.1	500.67	505.00	-4.7	29,198	-0.02%
2022/08/30	18.8	497.38	3.8	499.68	496.00	15	28,856	0.05%
2022/08/29	28.4	497.66	2.2	501.01	498.50	26.1	28,778	0.09%
2022/08/26	5.1	513.40	9.3	513.18	512.00	-4.2	28,629	-0.01%
2022/08/25	1	508.00	18.1	508.45	508.00	-17.1	28,769	-0.06%
2022/08/24	14.5	503.74	22	503.73	503.00	-7.5	29,098	-0.03%
2022/08/23	10.6	504.03	25	503.40	504.00	-14.4	30,061	-0.05%
2022/08/22	17.5	511.14	2.1	512.00	510.00	15.5	30,315	0.05%
2022/08/19	7.2	518.63	14.4	521.34	519.00	-7.2	30,432	-0.02%
2022/08/18	14.5	519.73	1.2	520.00	520.00	13.3	30,670	0.04%
2022/08/17	2.3	525.29	12.8	525.40	527.00	-10.5	30,742	-0.03%
2022/08/16	3.3	524.95	10.6	524.95	525.00	-7.2	30,586	-0.02%
2022/08/15	8.7	520.92	17.4	522.50	523.00	-8.8	30,524	-0.03%
2022/08/12	2.3	516.86	16.3	516.25	517.00	-14	30,547	-0.05%
2022/08/11	0	511.64	27.4	513.20	514.00	-27.3	30,704	-0.09%
2022/08/10	16.1	501.00	3.2	501.31	500.00	12.9	30,818	0.04%
2022/08/09	14.2	507.94	10	505.90	510.00	4.2	30,879	0.01%
2022/08/08	8.3	512.14	3.5	513.00	512.00	4.8	30,879	0.02%
2022/08/05	6	514.16	49.9	512.12	516.00	-43.8	31,041	-0.14%
2022/08/04	6.2	499.05	13	500.36	500.00	-6.7	31,033	-0.02%
2022/08/03	6.9	496.43	56.6	496.54	501.00	-49.7	31,051	-0.16%
2022/08/02	32.7	491.18	12	491.17	492.00	20.7	31,285	0.07%
2022/08/01	18.3	501.66	13.6	501.98	504.00	4.7	31,013	0.02%
2022/07/29	4.2	505.56	33.3	508.61	509.00	-29.1	31,151	-0.09%
2022/07/28	13.3	503.83	31.1	507.12	501.00	-17.9	31,006	-0.06%
2022/07/27	4.1	495.44	24.1	499.46	502.00	-20	30,718	-0.06%
2022/07/26	20.4	494.09	7.1	495.54	495.00	13.3	30,869	0.04%
2022/07/25	7	499.79	3.1	500.32	499.50	3.9	31,179	0.01%
2022/07/22	9.1	502.00	35.1	502.46	503.00	-26	31,681	-0.08%
2022/07/21	6.7	496.12	17.2	497.51	501.00	-10.5	32,190	-0.03%
2022/07/20	14.7	497.02	40.5	498.68	495.00	-25.8	32,415	-0.08%
2022/07/19	8.3	488.74	3.6	488.52	491.00	4.7	32,545	0.01%
2022/07/18	27.4	494.24	11.1	492.30	495.50	16.3	32,701	0.05%
2022/07/15	14.2	484.78	56.8	489.30	492.50	-42.6	32,356	-0.13%
2022/07/14	37.5	470.38	15.2	471.75	475.00	22.3	31,952	0.07%
2022/07/13	10.4	469.26	34	470.56	470.50	-23.6	31,697	-0.07%
2022/07/12	13.5	451.91	8.2	452.02	449.50	5.3	31,226	0.02%
2022/07/11	3.4	467.17	11.4	465.41	462.00	-7.9	31,311	-0.03%
2022/07/08	10.9	465.22	9.2	465.87	467.00	1.7	31,263	0.01%
2022/07/07	32.3	452.94	32.9	447.75	457.50	-0.6	31,229	0.00%
2022/07/06	40.1	438.76	14.6	440.67	435.50	25.5	30,937	0.08%
2022/07/05	13.4	443.20	29.6	441.75	446.00	-16.3	30,873	-0.05%
2022/07/04	33.5	445.05	192.5	444.45	440.00	-159	30,506	-0.52%	大賣/鉅額交易
2022/07/01	33.9	460.04	44.7	463.48	453.50	-10.8	30,347	-0.04%
2022/06/30	42.5	481.50	7.4	479.32	476.00	35.2	29,946	0.12%
2022/06/29	12.5	492.80	2.5	494.26	491.00	9.9	29,671	0.03%
2022/06/28	3.4	497.87	4.5	498.93	497.50	-1.1	29,540	0.00%
2022/06/27	8.5	500.16	31.3	501.34	498.50	-22.8	29,972	-0.08%
2022/06/24	23.8	487.37	6	489.57	486.50	17.8	29,589	0.06%
2022/06/23	31	487.03	73.2	487.50	485.50	-42.2	29,563	-0.14%
2022/06/22	23.7	497.58	8.1	496.07	494.50	15.6	29,273	0.05%
2022/06/21	19.6	503.55	7	502.29	505.00	12.6	29,091	0.04%
2022/06/20	23.6	497.31	58.4	497.05	498.00	-34.8	28,969	-0.12%
2022/06/17	43.6	500.93	32.7	501.89	501.00	10.9	28,737	0.04%
2022/06/16	27.9	511.69	7.1	514.85	508.00	20.8	28,369	0.07%
2022/06/15	28.4	509.33	11	511.00	509.00	17.4	28,692	0.06%
2022/06/14	39.6	509.06	3.1	511.09	513.00	36.5	29,113	0.13%
2022/06/13	65.6	516.95	2.3	516.97	516.00	63.2	29,231	0.22%
2022/06/10	27.5	530.61	2	531.50	530.00	25.5	29,915	0.09%
2022/06/09	43.9	538.72	0	0.00	541.00	43.9	30,121	0.15%
2022/06/08	4.3	541.84	10.3	542.29	544.00	-6	30,495	-0.02%
2022/06/07	12.9	533.80	0	0.00	535.00	12.9	30,939	0.04%
2022/06/06	33.1	542.72	4.1	541.54	540.00	29	31,482	0.09%
2022/06/02	12.6	541.65	1.2	541.26	540.00	11.3	32,503	0.03%
2022/06/01	10.7	551.44	10.7	551.20	549.00	0	33,586	0.00%
2022/05/31	9.5	543.05	33.2	557.20	560.00	-23.8	34,031	-0.07%
2022/05/30	25.4	539.57	45.8	541.56	547.00	-20.4	33,392	-0.06%
2022/05/27	59	524.95	15.1	527.39	530.00	43.9	33,493	0.13%
2022/05/26	22.2	518.10	6.2	515.79	514.00	16	34,140	0.05%
2022/05/25	6.4	523.34	8.3	525.06	524.00	-1.9	35,151	-0.01%
2022/05/24	8.3	523.38	2.1	528.00	520.00	6.2	36,006	0.02%
2022/05/23	13.6	531.22	10.2	530.01	528.00	3.4	36,242	0.01%
2022/05/20	2.2	529.45	17.4	527.80	530.00	-15.2	36,525	-0.04%
2022/05/19	15.3	522.85	4.1	523.51	522.00	11.3	36,544	0.03%
2022/05/18	13.4	537.82	21.7	539.92	538.00	-8.3	36,409	-0.02%
2022/05/17	16.6	530.15	15.6	526.11	530.00	0.9	36,201	0.00%
2022/05/16	2.2	519.25	15.3	521.44	520.00	-13.1	36,213	-0.04%
2022/05/13	10.1	509.63	9.1	510.45	511.00	1	36,226	0.00%
2022/05/12	42.9	514.31	221.5	508.30	505.00	-178.7	36,205	-0.49%	大賣/鉅額交易
2022/05/11	36	519.09	39.1	521.36	521.00	-3.1	36,111	-0.01%
2022/05/10	26.5	511.35	49.3	510.22	518.00	-22.7	36,236	-0.06%
2022/05/09	18.3	521.50	6.3	522.34	520.00	12	36,043	0.03%
2022/05/06	26	528.37	9.3	529.68	528.00	16.7	36,311	0.05%
2022/05/05	11.8	542.67	11.9	541.71	542.00	-0.1	36,719	0.00%
2022/05/04	9.5	534.11	4	534.00	534.00	5.5	36,878	0.01%
2022/05/03	14.2	534.16	8	536.00	531.00	6.2	37,474	0.02%
2022/04/29	73.1	538.40	37.4	538.88	538.00	35.7	37,822	0.09%
2022/04/28	24.6	526.15	16.3	529.22	531.00	8.3	38,037	0.02%
2022/04/27	120.9	528.86	9.5	529.99	526.00	111.4	38,056	0.29%	大買/鉅額交易
2022/04/26	42.4	546.47	85.2	545.25	546.00	-42.8	37,799	-0.11%
2022/04/25	81.5	548.24	5.6	549.00	547.00	76	37,929	0.20%
2022/04/22	47	557.93	4	558.50	558.00	43	38,201	0.11%
2022/04/21	12.2	567.01	11.9	569.02	565.00	0.4	39,298	0.00%
2022/04/20	15.5	565.95	27	568.44	570.00	-11.5	39,626	-0.03%
2022/04/19	8.6	564.56	8.1	566.49	565.00	0.5	39,813	0.00%
2022/04/18	18.9	560.45	86.3	560.27	561.00	-67.3	40,089	-0.17%
2022/04/15	73.7	562.65	42	562.12	562.00	31.7	40,464	0.08%
2022/04/14	51.9	575.16	9.3	575.32	573.00	42.6	40,632	0.10%
2022/04/13	85.7	571.54	39.8	570.93	573.00	45.9	41,201	0.11%
2022/04/12	37.7	559.56	26.1	557.63	557.00	11.6	41,763	0.03%
2022/04/11	75.6	561.23	9.5	560.65	558.00	66	42,575	0.16%
2022/04/08	52	567.07	7	570.00	567.00	45	43,114	0.10%
2022/04/07	46.8	569.61	3.9	570.31	566.00	43	42,975	0.10%
2022/04/06	24.6	578.00	8	578.25	578.00	16.6	42,670	0.04%
2022/04/01	53.9	585.49	6	586.33	589.00	47.9	42,608	0.11%
2022/03/31	8.3	597.45	10.7	598.48	597.00	-2.4	42,383	-0.01%
2022/03/30	6	598.83	50.7	599.13	600.00	-44.7	42,190	-0.11%
2022/03/29	36.7	587.63	14.5	587.18	589.00	22.2	41,780	0.05%
2022/03/28	85.3	583.35	1.1	585.00	584.00	84.2	41,696	0.20%
2022/03/25	63.1	596.16	8.5	596.77	598.00	54.6	41,541	0.13%
2022/03/24	21.1	587.58	3.2	588.63	591.00	17.9	41,462	0.04%
2022/03/23	24.2	588.57	18.3	589.04	590.00	5.9	41,530	0.01%
2022/03/22	25.6	579.32	1.1	581.18	583.00	24.5	41,462	0.06%
2022/03/21	10.9	585.63	13.3	586.78	586.00	-2.4	41,489	-0.01%
2022/03/18	13.6	578.62	15.7	579.90	581.00	-2	41,509	0.00%
2022/03/17	11.1	579.69	36.2	578.60	582.00	-25.1	41,034	-0.06%
2022/03/16	49.3	557.45	16.3	559.30	558.00	33	40,193	0.08%
2022/03/15	154.4	559.43	6	559.17	558.00	148.3	39,654	0.37%	大買/鉅額交易
2022/03/14	19	573.75	6.6	574.21	572.00	12.4	38,771	0.03%
2022/03/11	66.7	578.02	8	576.38	575.00	58.7	38,519	0.15%
2022/03/10	33.6	587.12	21.1	586.25	587.00	12.5	38,267	0.03%
2022/03/09	65.7	570.44	4.2	571.05	568.00	61.5	37,892	0.16%
2022/03/08	124.2	564.02	28.2	564.32	563.00	95.9	37,776	0.25%	大買/
2022/03/07	168.5	577.61	33	577.45	576.00	135.5	36,818	0.37%	大買/鉅額交易
2022/03/04	114.6	595.18	74	595.18	595.00	40.6	36,413	0.11%	大買/
2022/03/03	37.2	602.97	3	605.33	602.00	34.2	35,872	0.10%
2022/03/02	26.4	601.58	7	602.29	601.00	19.4	35,752	0.05%
2022/03/01	77.9	604.53	13.7	605.95	604.00	64.2	35,275	0.18%
2022/02/25	100.1	603.94	5	605.50	604.00	95.1	34,503	0.28%
2022/02/24	135.5	613.45	26	611.31	604.00	109.5	33,345	0.33%	大買/鉅額交易
2022/02/23	67.5	626.27	12.1	626.00	625.00	55.4	32,459	0.17%
2022/02/22	40.9	626.86	26.1	626.05	627.00	14.8	32,519	0.05%
2022/02/21	35.2	633.33	1	633.00	632.00	34.2	32,286	0.11%
2022/02/18	20.7	637.79	4.1	637.77	637.00	16.7	32,218	0.05%
2022/02/17	15.8	642.97	3.5	642.73	645.00	12.2	32,220	0.04%
2022/02/16	13.6	643.11	25	643.92	646.00	-11.4	32,177	-0.04%
2022/02/15	16.7	634.91	1.5	634.33	633.00	15.2	32,021	0.05%
2022/02/14	23.8	637.55	4.1	638.01	637.00	19.7	31,963	0.06%
2022/02/11	25.3	645.80	11.2	649.88	650.00	14.1	31,766	0.04%
2022/02/10	6.1	641.64	28.8	643.87	649.00	-22.7	31,980	-0.07%
2022/02/09	14	634.14	8	634.25	633.00	6	31,733	0.02%
2022/02/08	18.7	633.32	9	642.88	628.00	9.7	31,787	0.03%
2022/02/07	25.8	637.29	9.5	637.94	635.00	16.3	31,425	0.05%
2022/01/26	28.6	636.82	7.6	638.90	636.00	21	30,649	0.07%
2022/01/25	50.5	641.41	12.4	641.32	641.00	38.1	30,403	0.13%
2022/01/24	6.9	643.34	23.3	644.35	653.00	-16.5	29,800	-0.06%
2022/01/21	45.2	642.60	8.3	642.64	641.00	36.9	29,444	0.13%
2022/01/20	31.6	651.43	6.2	652.28	651.00	25.4	28,894	0.09%
2022/01/19	37	654.45	10.4	655.97	654.00	26.6	28,369	0.09%
2022/01/18	67.2	670.38	17.5	669.70	662.00	49.8	28,030	0.18%
2022/01/17	20.6	683.74	63	683.80	683.00	-42.3	27,585	-0.15%
2022/01/14	31.2	669.08	85.4	669.30	672.00	-54.2	26,825	-0.20%
2022/01/13	10.5	657.57	32.8	658.45	661.00	-22.3	25,511	-0.09%
2022/01/12	14.2	653.90	23	656.87	660.00	-8.8	25,150	-0.04%
2022/01/11	21.3	644.18	25.7	645.17	651.00	-4.4	24,793	-0.02%
2022/01/10	26.9	636.33	16.6	640.16	643.00	10.3	24,559	0.04%
2022/01/07	63.2	635.97	56.5	636.91	634.00	6.7	24,807	0.03%
2022/01/06	36.5	640.24	22.4	640.51	644.00	14.1	24,402	0.06%
2022/01/05	43.9	652.71	36.7	657.52	650.00	7.2	23,830	0.03%
2022/01/04	20.9	652.05	104.7	650.00	656.00	-83.8	23,113	-0.36%	大賣/
2022/01/03	6.6	628.12	94.3	627.74	631.00	-87.7	22,096	-0.40%
2021/12/30	5.3	616.72	6.5	617.80	615.00	-1.1	21,411	-0.01%
2021/12/29	7.2	617.08	16	617.30	616.00	-8.8	21,625	-0.04%
2021/12/28	10	613.10	43	613.68	615.00	-32.9	21,780	-0.15%
2021/12/27	5.1	607.98	18.6	607.58	606.00	-13.5	21,565	-0.06%
2021/12/24	3.3	604.70	3	606.33	604.00	0.3	21,905	0.00%
2021/12/23	7.2	606.07	8	606.00	606.00	-0.8	22,229	0.00%
2021/12/22	2.1	598.04	5	599.00	600.00	-2.9	22,772	-0.01%
2021/12/21	4.3	596.65	3.1	599.00	597.00	1.2	22,887	0.01%
2021/12/20	11.3	599.12	0	600.00	598.00	11.3	22,928	0.05%
2021/12/17	5	601.01	3.2	605.26	607.00	1.8	22,850	0.01%
2021/12/16	6	603.49	12.1	604.65	605.00	-6.1	22,810	-0.03%
2021/12/15	9.4	598.17	10.5	598.10	600.00	-1	23,123	0.00%
2021/12/14	11.1	597.79	3	597.33	599.00	8.1	23,438	0.03%
2021/12/13	6.1	605.49	3.5	607.99	601.00	2.6	23,437	0.01%
2021/12/10	1	603.05	3	602.01	605.00	-2	23,532	-0.01%
2021/12/09	0.1	603.25	13	604.54	608.00	-13	23,598	-0.05%
2021/12/08	8.4	607.29	11.1	610.17	602.00	-2.6	23,667	-0.01%
2021/12/07	25.3	598.14	6.2	604.85	607.00	19.1	23,591	0.08%
2021/12/06	14.1	600.44	2	606.48	600.00	12.1	23,593	0.05%
2021/12/03	14.2	607.87	0.3	609.61	608.00	13.9	23,830	0.06%
2021/12/02	2.1	612.79	55.2	611.23	615.00	-53.1	23,887	-0.22%
2021/12/01	34.7	597.07	20.5	599.44	600.00	14.2	24,062	0.06%
2021/11/30	30.9	593.69	22.3	597.45	596.00	8.6	24,563	0.04%
2021/11/29	29.5	594.08	8.1	594.38	593.00	21.5	23,931	0.09%
2021/11/26	21.9	595.47	68.1	597.00	596.00	-46.2	24,042	-0.19%
2021/11/25	11	602.82	9.2	603.44	603.00	1.8	24,477	0.01%
2021/11/24	17.5	604.55	18.2	605.58	603.00	-0.8	24,888	0.00%
2021/11/23	2.5	611.53	11	612.09	612.00	-8.5	24,999	-0.03%
2021/11/22	7.2	616.25	5.6	616.70	615.00	1.6	25,405	0.01%
2021/11/19	5.1	618.58	60.2	620.43	618.00	-55.1	25,525	-0.22%
2021/11/18	1.1	609.95	18.1	612.27	613.00	-17	25,347	-0.07%
2021/11/17	7.4	610.49	5.6	611.80	610.00	1.9	25,574	0.01%
2021/11/16	0.1	608.00	28.1	611.60	610.00	-28	26,005	-0.11%
2021/11/15	1.1	609.73	21.5	609.49	608.00	-20.4	26,303	-0.08%
2021/11/12	4	607.50	14.1	610.20	604.00	-10.1	26,772	-0.04%
2021/11/11	12.1	602.69	13.1	603.70	606.00	-1	27,033	0.00%
2021/11/10	4.3	609.97	12.5	610.97	612.00	-8.2	27,047	-0.03%
2021/11/09	8.2	612.35	69.8	613.09	611.00	-61.6	27,155	-0.23%
2021/11/08	18	600.67	13.3	600.45	602.00	4.8	26,754	0.02%
2021/11/05	12.6	596.86	55.6	598.36	600.00	-43	26,758	-0.16%
2021/11/04	20.5	587.78	10	586.50	587.00	10.5	26,490	0.04%
2021/11/03	14.5	593.76	15.5	596.42	592.00	-1	26,481	0.00%
2021/11/02	5.1	594.97	4.3	594.52	592.00	0.8	26,538	0.00%
2021/11/01	4.6	590.75	0.5	590.89	590.00	4.1	26,537	0.02%
2021/10/29	28.3	590.39	0.1	591.00	590.00	28.3	26,607	0.11%
2021/10/28	4.2	593.02	0	595.00	595.00	4.2	26,557	0.02%
2021/10/27	6.1	596.16	4.1	597.44	599.00	2	26,672	0.01%
2021/10/26	1.1	596.06	14	598.71	599.00	-13	26,739	-0.05%
2021/10/25	17.2	591.54	2.2	592.14	593.00	15	26,792	0.06%
2021/10/22	0.1	595.53	3	599.65	600.00	-2.9	27,115	-0.01%
2021/10/21	5.1	596.98	8.1	601.87	596.00	-3	27,178	-0.01%
2021/10/20	3.2	598.62	9.2	600.04	598.00	-6.1	27,268	-0.02%
2021/10/19	7	599.00	28.9	598.64	600.00	-21.9	27,250	-0.08%
2021/10/18	33.4	597.40	18.1	595.41	590.00	15.3	27,394	0.06%
2021/10/15	8	593.86	85.6	593.93	600.00	-77.6	27,505	-0.28%
2021/10/14	19.4	576.13	17	576.12	573.00	2.4	26,875	0.01%
2021/10/13	7.3	570.90	1.1	571.12	571.00	6.2	27,320	0.02%
2021/10/12	22.7	566.48	10.2	569.98	575.00	12.5	27,970	0.04%
2021/10/08	9.3	575.47	2	576.50	575.00	7.3	27,894	0.03%
2021/10/07	8.2	579.81	29.2	576.71	580.00	-21	28,229	-0.07%
2021/10/06	34.2	567.04	3.1	569.02	571.00	31.1	28,639	0.11%
2021/10/05	44.1	563.45	11	567.82	572.00	33.1	28,619	0.12%
2021/10/04	6.6	571.40	11.3	572.08	572.00	-4.7	28,539	-0.02%
2021/10/01	29.3	573.18	3.1	573.69	574.00	26.2	28,542	0.09%
2021/09/30	7.7	578.81	2	582.03	580.00	5.7	28,214	0.02%
2021/09/29	111.5	579.03	4.5	580.01	580.00	106.9	27,922	0.38%	大買/鉅額交易
2021/09/28	20.1	593.81	2.3	594.14	594.00	17.8	27,582	0.06%
2021/09/27	3	596.33	7.1	599.41	602.00	-4.1	27,608	-0.01%
2021/09/24	0.1	594.88	11.1	594.02	598.00	-11	27,588	-0.04%
2021/09/23	26	588.62	7	591.29	588.00	19	27,724	0.07%
2021/09/22	47.2	586.25	11.9	586.43	586.00	35.3	27,840	0.13%
2021/09/17	3.3	600.66	10.1	604.58	600.00	-6.8	27,413	-0.02%
2021/09/16	23.9	602.04	30.3	601.36	600.00	-6.5	27,048	-0.02%
2021/09/15	28.5	609.32	0.6	610.83	607.00	27.9	26,949	0.10%
2021/09/14	24.1	614.13	6.5	614.31	613.00	17.6	27,131	0.06%
2021/09/13	14.6	615.39	6	615.00	615.00	8.6	27,354	0.03%
2021/09/10	41.3	620.49	17.1	619.36	622.00	24.2	27,838	0.09%
2021/09/09	45.7	616.56	0	617.20	619.00	45.7	28,111	0.16%
2021/09/08	36.4	615.60	45.5	619.92	619.00	-9.1	28,180	-0.03%
2021/09/07	18.3	626.91	23.4	626.47	623.00	-5	27,980	-0.02%
2021/09/06	40.6	628.48	83.9	628.23	631.00	-43.4	27,971	-0.15%
2021/09/03	3.1	616.33	104.9	617.76	620.00	-101.8	27,449	-0.37%	大賣/鉅額交易
2021/09/02	46.1	613.44	8.1	612.21	607.00	38	27,066	0.14%
2021/09/01	45.3	610.89	21.2	612.20	613.00	24	26,999	0.09%
2021/08/31	2.3	608.73	35	606.69	614.00	-32.7	26,721	-0.12%
2021/08/30	2	600.50	59.6	602.27	605.00	-57.6	26,128	-0.22%
2021/08/27	42.2	597.52	26.4	597.62	599.00	15.9	25,782	0.06%
2021/08/26	74.1	599.63	49	596.21	594.00	25	25,682	0.10%
2021/08/25	10.3	580.59	18.3	582.25	585.00	-8	25,316	-0.03%
2021/08/24	8.3	573.11	27.8	573.93	572.00	-19.5	25,155	-0.08%
2021/08/23	27.1	566.24	32	564.82	566.00	-4.9	25,251	-0.02%
2021/08/20	26.9	555.71	23.4	555.89	552.00	3.5	25,175	0.01%
2021/08/19	101.7	564.12	18.1	564.16	559.00	83.6	25,451	0.33%	大買/
2021/08/18	44.3	570.16	11.3	570.79	574.00	32.9	25,116	0.13%
2021/08/17	2.1	579.54	5.1	580.00	580.00	-3	24,938	-0.01%
2021/08/16	1.2	581.89	44.1	581.50	584.00	-43	24,674	-0.17%
2021/08/13	11.7	580.32	11	580.18	581.00	0.7	24,808	0.00%
2021/08/12	5.1	585.41	2	584.51	586.00	3.1	24,928	0.01%
2021/08/11	3.3	587.31	9.3	589.16	590.00	-6	25,152	-0.02%
2021/08/10	1.1	592.75	5	592.58	591.00	-3.9	25,546	-0.02%
2021/08/09	3.2	584.91	5.2	590.54	595.00	-1.9	26,196	-0.01%
2021/08/06	2.2	590.02	12	592.74	591.00	-9.8	26,530	-0.04%
2021/08/05	24	595.54	11.4	596.14	596.00	12.6	27,414	0.05%
2021/08/04	14	596.07	11.1	595.98	596.00	2.9	29,354	0.01%
2021/08/03	13.3	591.89	21.5	593.04	594.00	-8.3	30,002	-0.03%
2021/08/02	2.1	580.29	29	587.31	590.00	-26.9	29,962	-0.09%
2021/07/30	10.3	580.03	17.6	580.09	580.00	-7.3	30,038	-0.02%
2021/07/29	17.6	580.00	7.7	580.41	583.00	9.9	30,233	0.03%
2021/07/28	35.2	574.93	5.1	575.81	579.00	30.1	30,333	0.10%
2021/07/27	13.3	581.71	4.4	582.18	580.00	8.8	30,401	0.03%
2021/07/26	13.9	581.60	2	590.00	580.00	11.9	30,799	0.04%
2021/07/23	13.3	585.74	0.2	587.02	585.00	13.2	30,969	0.04%
2021/07/22	1.1	588.22	22.6	591.82	591.00	-21.4	31,114	-0.07%
2021/07/21	7.2	581.83	14.2	583.15	585.00	-6.9	31,118	-0.02%
2021/07/20	14	581.41	21.6	580.69	581.00	-7.6	31,202	-0.02%
2021/07/19	60.3	581.18	8.2	581.29	582.00	52.1	31,407	0.17%
2021/07/16	95.9	591.00	25	591.08	589.00	70.9	31,294	0.23%
2021/07/15	15.2	611.46	7.5	612.20	614.00	7.6	30,968	0.02%
2021/07/14	26.1	610.92	36.7	612.23	613.00	-10.5	31,179	-0.03%
2021/07/13	7.6	604.97	94.5	603.72	607.00	-86.8	30,943	-0.28%
2021/07/12	5.2	593.97	29.3	594.85	593.00	-24.1	30,876	-0.08%
2021/07/09	26.1	581.58	11	581.91	584.00	15.1	30,911	0.05%
2021/07/08	17.4	588.67	2.3	592.25	588.00	15.1	30,928	0.05%
2021/07/07	17.3	590.75	4.1	593.14	594.00	13.2	31,008	0.04%
2021/07/06	5	590.01	3.2	592.27	592.00	1.9	31,101	0.01%
2021/07/05	10.1	592.22	10	594.90	591.00	0.1	31,340	0.00%
2021/07/02	10.4	588.92	0.3	590.00	588.00	10.2	31,258	0.03%
2021/07/01	6.2	593.47	5	594.20	593.00	1.3	31,362	0.00%
2021/06/30	2.8	596.00	10.1	597.80	595.00	-7.3	31,667	-0.02%
2021/06/29	4.7	594.66	17.2	596.04	595.00	-12.5	31,970	-0.04%
2021/06/28	3.2	586.41	1	587.00	590.00	2.2	32,137	0.01%
2021/06/25	7.2	591.28	5.6	595.16	591.00	1.6	32,438	0.00%
2021/06/24	4.1	595.61	7	591.00	590.00	-2.9	32,754	-0.01%
2021/06/23	7	588.86	32.3	591.38	595.00	-25.2	33,092	-0.08%
2021/06/22	30.5	581.15	9.4	583.83	578.00	21.1	33,647	0.06%
2021/06/21	59.7	586.96	17.1	585.27	583.00	42.6	34,968	0.12%
2021/06/18	3.2	603.66	1	602.00	603.00	2.2	34,720	0.01%
2021/06/17	9.2	600.90	5.8	604.51	606.00	3.4	34,743	0.01%
2021/06/16	10.3	605.91	4.4	606.45	605.00	5.8	35,540	0.02%
2021/06/15	16.6	607.71	24	608.07	609.00	-7.4	35,598	-0.02%
2021/06/11	5.5	601.85	17.2	602.10	602.00	-11.7	35,823	-0.03%
2021/06/10	2.3	590.07	41.5	594.56	599.00	-39.2	36,035	-0.11%
2021/06/09	12.2	584.42	9.3	585.67	586.00	2.9	36,016	0.01%
2021/06/08	6.1	591.17	10	591.60	589.00	-3.9	36,234	-0.01%
2021/06/07	16.2	587.54	24.1	590.75	592.00	-7.9	36,918	-0.02%
2021/06/04	10.3	591.74	11.4	593.09	595.00	-1	37,301	0.00%
2021/06/03	10.1	598.19	19.1	598.73	596.00	-9	38,183	-0.02%
2021/06/02	7.3	596.20	5.6	596.21	595.00	1.7	38,551	0.00%
2021/06/01	3.1	596.60	5	598.39	598.00	-1.9	39,517	0.00%
2021/05/31	5.6	591.80	21	595.54	597.00	-15.5	40,346	-0.04%
2021/05/28	15.6	588.68	36.4	587.99	590.00	-20.9	40,639	-0.05%
2021/05/27	19.7	576.02	12	577.58	582.00	7.7	41,053	0.02%
2021/05/26	6.1	583.36	11	584.63	585.00	-4.9	41,879	-0.01%
2021/05/25	13.6	576.58	19.9	579.79	583.00	-6.3	42,287	-0.01%
2021/05/24	5.1	567.66	6.6	568.91	568.00	-1.5	42,837	0.00%
2021/05/21	10.7	570.52	18.6	571.88	573.00	-7.9	43,410	-0.02%
2021/05/20	10.8	562.79	6.5	563.06	567.00	4.3	43,561	0.01%
2021/05/19	8.9	566.54	6.3	568.06	567.00	2.6	43,903	0.01%
2021/05/18	13.9	565.99	25.3	563.89	572.00	-11.4	44,304	-0.03%
2021/05/17	30.7	547.52	108.7	548.32	549.00	-78	45,369	-0.17%	大賣/
2021/05/14	8.2	555.28	28.9	556.02	557.00	-20.7	45,319	-0.05%
2021/05/13	49.1	551.27	60.3	549.98	547.00	-11.2	45,467	-0.02%
2021/05/12	115.9	551.88	112.3	549.47	560.00	3.7	45,166	0.01%	大買/大賣/
2021/05/11	83.4	574.48	26.5	571.84	571.00	56.8	44,280	0.13%
2021/05/10	20	590.74	36.4	589.22	589.00	-16.4	44,416	-0.04%
2021/05/07	6.5	596.80	34.7	595.49	599.00	-28.2	45,584	-0.06%
2021/05/06	48.7	582.81	26.2	586.27	587.00	22.5	46,722	0.05%
2021/05/05	12.1	586.21	4.1	587.26	585.00	8.1	47,208	0.02%
2021/05/04	14.2	587.65	23.9	590.46	591.00	-9.6	48,387	-0.02%
2021/05/03	70.9	590.59	10	590.00	588.00	60.9	49,264	0.12%
2021/04/29	17.8	603.76	8.1	607.42	600.00	9.7	50,651	0.02%
2021/04/28	13.5	602.43	5.7	602.79	602.00	7.8	51,603	0.02%
2021/04/27	6.1	608.14	67.3	609.91	610.00	-61.1	52,569	-0.12%
2021/04/26	9	604.56	18.8	606.91	610.00	-9.8	52,974	-0.02%
2021/04/23	3.1	595.45	30.6	598.93	602.00	-27.4	53,221	-0.05%
2021/04/22	14.6	594.30	13.3	593.25	591.00	1.3	54,289	0.00%
2021/04/21	59.6	595.24	69.7	595.10	592.00	-10.1	54,977	-0.02%
2021/04/20	19.4	598.44	15	599.20	602.00	4.4	55,381	0.01%
2021/04/19	15.4	602.82	12	603.92	603.00	3.4	55,639	0.01%
2021/04/16	36.7	606.48	44.5	608.00	610.00	-7.8	56,050	-0.01%
2021/04/15	14.4	612.17	41.9	614.54	619.00	-27.5	56,233	-0.05%
2021/04/14	22.7	606.19	24.6	606.79	612.00	-1.9	56,528	0.00%
2021/04/13	74.8	608.55	58.2	608.46	605.00	16.6	56,911	0.03%
2021/04/12	28.5	607.54	13.3	606.82	605.00	15.2	57,051	0.03%
2021/04/09	25.6	612.72	13.5	613.79	610.00	12	57,321	0.02%
2021/04/08	20.4	606.85	20.8	609.31	613.00	-0.4	57,365	0.00%
2021/04/07	16.1	610.80	13.6	611.78	610.00	2.5	57,737	0.00%
2021/04/06	15.2	610.79	148.7	612.08	610.00	-133.5	57,660	-0.23%	大賣/鉅額交易
2021/04/01	12.4	600.43	47.6	599.15	602.00	-35.2	57,368	-0.06%
2021/03/31	32.2	589.82	4.3	589.53	587.00	28	56,856	0.05%
2021/03/30	23.2	595.80	5	596.00	597.00	18.2	56,461	0.03%
2021/03/29	124.2	599.80	20.8	599.19	599.00	103.5	56,211	0.18%	大買/鉅額交易
2021/03/26	13.5	586.34	41.4	587.99	590.00	-28	55,953	-0.05%
2021/03/25	69.8	573.95	47.3	574.38	575.00	22.6	55,920	0.04%
2021/03/24	110.4	577.10	23.4	577.89	576.00	87	55,457	0.16%	大買/
2021/03/23	14.2	596.97	12.4	596.79	594.00	1.8	54,309	0.00%
2021/03/22	25.8	591.01	11	591.45	593.00	14.8	54,686	0.03%
2021/03/19	55.6	593.00	17.1	592.84	591.00	38.5	54,782	0.07%
2021/03/18	20.5	605.25	6.3	605.53	602.00	14.2	54,107	0.03%
2021/03/17	43	607.37	15.3	603.91	604.00	27.7	54,378	0.05%
2021/03/16	20	610.01	14	610.54	613.00	6	54,428	0.01%
2021/03/15	8.9	611.01	5.5	610.64	611.00	3.4	54,533	0.01%
2021/03/12	12.6	613.21	33.5	613.36	614.00	-20.9	54,756	-0.04%
2021/03/11	43.1	602.14	47.6	607.68	609.00	-4.6	54,940	-0.01%
2021/03/10	17	596.81	3.9	595.77	597.00	13.1	54,886	0.02%
2021/03/09	80.2	589.54	126.4	589.72	595.00	-46.2	54,812	-0.08%	大賣/
2021/03/08	28.8	604.42	27.8	603.06	598.00	1.1	54,509	0.00%
2021/03/05	89.5	591.89	46.1	593.94	601.00	43.5	54,407	0.08%
2021/03/04	106.3	604.40	18.6	605.03	601.00	87.7	55,072	0.16%	大買/
2021/03/03	53.4	611.20	42.4	608.90	622.00	11	54,495	0.02%
2021/03/02	36.9	612.88	30.1	615.90	609.00	6.8	54,173	0.01%
2021/02/26	139.1	611.88	47.3	613.46	606.00	91.8	53,964	0.17%	大買/
2021/02/25	25.5	631.87	24.1	633.26	635.00	1.4	52,692	0.00%
2021/02/24	72.3	629.71	60.2	630.47	625.00	12.1	52,607	0.02%
2021/02/23	45.6	639.46	40.6	638.35	641.00	5	52,044	0.01%
2021/02/22	32.1	655.33	23.1	655.66	650.00	8.9	51,947	0.02%
2021/02/19	35.3	651.81	23.7	651.43	652.00	11.6	52,176	0.02%
2021/02/18	36.6	661.03	14.9	661.57	660.00	21.7	52,545	0.04%
2021/02/17	76.2	663.64	65.3	663.63	663.00	10.9	53,026	0.02%
2021/02/05	230.6	632.31	39	636.66	632.00	191.6	51,751	0.37%	大買/鉅額交易
2021/02/04	51.3	626.00	11.5	625.20	627.00	39.9	51,532	0.08%
2021/02/03	50	634.40	51.5	634.61	630.00	-1.5	51,372	0.00%
2021/02/02	61.3	632.27	71.6	630.64	632.00	-10.2	51,141	-0.02%
2021/02/01	52.2	597.88	78.6	599.17	611.00	-26.5	50,489	-0.05%
2021/01/29	71	602.22	76	600.89	591.00	-5	49,869	-0.01%
2021/01/28	83.3	601.52	277.1	603.63	601.00	-193.7	48,943	-0.40%	大賣/鉅額交易
2021/01/27	73.7	617.38	63.5	616.95	615.00	10.2	47,962	0.02%
2021/01/26	92	624.56	87.3	625.08	617.00	4.6	47,470	0.01%
2021/01/25	350.5	633.69	101.3	636.02	633.00	249.2	46,362	0.54%	大買/大賣/鉅額交易
2021/01/22	175.7	656.66	335.4	654.80	649.00	-159.7	45,606	-0.35%	大買/大賣/鉅額交易
2021/01/21	112.9	664.94	63.1	663.84	673.00	49.9	44,212	0.11%	大買/
2021/01/20	86.4	642.59	71	642.75	647.00	15.4	43,140	0.04%
2021/01/19	68.5	623.13	60.1	620.09	627.00	8.3	42,109	0.02%
2021/01/18	36.7	601.28	54.3	603.33	607.00	-17.6	41,518	-0.04%
2021/01/15	205.5	615.25	140.6	612.05	601.00	64.9	41,069	0.16%	大買/大賣/
2021/01/14	72	592.97	29.3	592.68	592.00	42.8	39,930	0.11%
2021/01/13	60.1	597.44	37.2	600.77	605.00	22.9	39,145	0.06%
2021/01/12	42.5	589.69	33.3	588.21	591.00	9.2	38,521	0.02%
2021/01/11	42.1	577.52	11.5	577.52	584.00	30.7	38,259	0.08%
2021/01/08	65.2	577.36	53.5	576.92	580.00	11.8	38,224	0.03%
2021/01/07	27.2	563.09	51.8	558.40	565.00	-24.6	38,028	-0.06%
2021/01/06	43.7	550.28	43.4	549.27	549.00	0.3	37,855	0.00%
2021/01/05	20.2	536.87	3.1	537.38	542.00	17.1	37,732	0.05%
2021/01/04	32.4	534.68	37.8	537.07	536.00	-5.4	38,236	-0.01%
2020/12/31	14.2	526.06	34.3	528.26	530.00	-20	38,602	-0.05%
2020/12/30	16.3	520.89	41.3	519.42	525.00	-25	38,818	-0.06%
2020/12/29	2.3	514.03	6.2	514.99	515.00	-3.9	38,642	-0.01%
2020/12/28	8.8	512.53	2.1	514.49	515.00	6.7	38,859	0.02%
2020/12/25	6.2	513.46	30	513.63	511.00	-23.8	38,996	-0.06%
2020/12/24	15.1	509.94	0	0.00	510.00	15.1	39,326	0.04%
2020/12/23	11.6	508.53	4.2	508.82	509.00	7.4	39,646	0.02%
2020/12/22	8.5	511.84	21.1	510.34	509.00	-12.6	39,989	-0.03%
2020/12/21	10.1	514.97	12.6	514.30	516.00	-2.5	40,943	-0.01%
2020/12/18	4.3	509.05	27	509.33	510.00	-22.7	41,123	-0.06%
2020/12/17	15.4	509.43	2.2	508.70	508.00	13.3	41,059	0.03%
2020/12/16	31.4	512.73	19.4	513.61	512.00	12	41,077	0.03%
2020/12/15	33.4	505.69	17.1	506.53	504.00	16.3	41,083	0.04%
2020/12/14	61.9	509.18	17.1	509.89	508.00	44.8	41,120	0.11%
2020/12/11	53.5	510.87	25	511.28	516.00	28.5	41,686	0.07%
2020/12/10	53.2	511.82	5.1	511.65	512.00	48.1	41,575	0.12%
2020/12/09	32.8	521.55	6.7	521.67	520.00	26.1	41,518	0.06%
2020/12/08	56.9	519.81	57.5	521.26	524.00	-0.6	41,368	0.00%
2020/12/07	57.3	509.69	94.9	511.24	514.00	-37.5	41,273	-0.09%
2020/12/04	27.1	502.93	176.1	502.76	503.00	-149	41,210	-0.36%	大賣/鉅額交易
2020/12/03	19.1	496.09	23	498.37	497.00	-3.9	40,753	-0.01%
2020/12/02	12.1	497.36	44.3	497.72	499.00	-32.2	40,690	-0.08%
2020/12/01	7.4	485.47	12	487.21	490.00	-4.6	40,613	-0.01%
2020/11/30	59.9	485.18	7	488.43	480.50	52.9	40,578	0.13%
2020/11/27	26.4	488.89	1	491.50	489.00	25.4	39,162	0.06%
2020/11/26	14.4	489.59	20.7	491.66	489.00	-6.3	39,236	-0.02%
2020/11/25	48.2	489.44	9.4	488.07	487.00	38.8	40,109	0.10%
2020/11/24	34.8	494.89	9.1	495.03	492.00	25.7	40,365	0.06%
2020/11/23	20.1	495.85	25.3	495.48	496.50	-5.2	40,657	-0.01%
2020/11/20	14.8	487.75	5.2	487.97	488.00	9.7	40,675	0.02%
2020/11/19	121.8	491.06	28	493.54	490.00	93.8	40,736	0.23%	大買/
2020/11/18	70.3	492.51	31.2	489.41	497.00	39.1	40,806	0.10%
2020/11/17	63.9	495.29	78	495.80	485.50	-14.1	40,662	-0.03%
2020/11/16	122.8	474.35	135	475.05	484.00	-12.2	40,705	-0.03%	大買/大賣/
2020/11/13	21.2	460.44	36.6	459.75	462.00	-15.4	39,864	-0.04%
2020/11/12	14.5	457.91	62.4	462.13	458.00	-47.9	40,040	-0.12%
2020/11/11	17.5	454.44	16.2	455.63	457.00	1.3	39,939	0.00%
2020/11/10	60.7	451.48	5	451.10	451.00	55.7	39,717	0.14%
2020/11/09	82.3	458.38	52.2	457.96	458.50	30	39,875	0.08%
2020/11/06	77	450.71	18.4	452.99	452.50	58.6	40,088	0.15%
2020/11/05	66.1	447.74	52.2	448.87	451.00	13.9	40,159	0.03%
2020/11/04	56.2	446.54	33.4	448.78	450.00	22.8	40,178	0.06%
2020/11/03	26.3	440.97	16	440.34	441.00	10.2	40,162	0.03%
2020/11/02	28.8	430.31	5	430.10	435.50	23.8	40,339	0.06%
2020/10/30	55.3	434.74	38	434.45	432.00	17.3	40,567	0.04%
2020/10/29	51.9	436.96	34	436.87	437.00	17.9	40,460	0.04%
2020/10/28	32.4	444.84	6	444.83	444.00	26.4	41,043	0.06%
2020/10/27	32.6	447.05	241.1	446.74	447.00	-208.5	41,462	-0.50%	大賣/鉅額交易
2020/10/26	16.1	451.03	11.1	451.70	450.00	4.9	42,280	0.01%
2020/10/23	14	452.39	4	453.00	452.00	10	43,453	0.02%
2020/10/22	21	450.86	22	450.75	455.00	-1	45,906	0.00%
2020/10/21	8	453.19	7	453.29	453.00	1	47,165	0.00%
2020/10/20	29.2	454.03	7.2	453.86	451.00	22	48,141	0.05%
2020/10/19	10.1	455.03	16	455.28	457.50	-5.9	48,474	-0.01%
2020/10/16	46.8	451.21	89.3	451.59	449.00	-42.5	48,628	-0.09%
2020/10/15	88.2	452.71	18.3	453.18	453.00	69.8	48,917	0.14%
2020/10/14	23.4	458.26	83.1	458.48	459.00	-59.8	48,833	-0.12%
2020/10/13	29.1	461.07	44.5	460.63	462.00	-15.4	49,248	-0.03%
2020/10/12	44.2	459.45	50	459.60	460.00	-5.8	49,622	-0.01%
2020/10/08	32.1	451.64	70.2	451.21	453.00	-38.1	49,767	-0.08%
2020/10/07	38.3	440.66	24	441.31	443.00	14.3	49,781	0.03%
2020/10/06	34	438.63	52.2	439.43	439.50	-18.2	49,865	-0.04%
2020/10/05	36	433.65	12	435.25	432.50	24	50,282	0.05%
2020/09/30	41.6	433.76	12	432.04	433.00	29.6	50,324	0.06%
2020/09/29	23.1	429.92	12.1	431.79	431.00	11	50,380	0.02%
2020/09/28	22	428.20	13.1	429.00	431.50	8.9	50,826	0.02%
2020/09/25	40	425.05	25	423.64	424.00	15	51,210	0.03%
2020/09/24	157.4	425.23	72	424.72	423.00	85.4	51,452	0.17%	大買/
2020/09/23	41.1	434.67	33.2	434.04	433.50	8	50,700	0.02%
2020/09/22	53.1	438.32	20	437.38	437.00	33.1	50,432	0.07%
2020/09/21	54.2	444.37	40	444.89	440.00	14.2	50,647	0.03%
2020/09/18	93.1	445.46	32.7	445.21	444.00	60.3	50,933	0.12%
2020/09/17	83.4	450.17	34	448.76	448.50	49.4	50,962	0.10%
2020/09/16	58.2	458.32	161.5	458.57	458.00	-103.3	50,951	-0.20%	大賣/鉅額交易
2020/09/15	26.1	443.95	25	444.04	445.00	1	50,504	0.00%
2020/09/14	39	439.14	22	439.36	441.00	17	50,656	0.03%
2020/09/11	23	434.57	21.6	434.40	436.50	1.5	50,490	0.00%
2020/09/10	3.2	432.51	14.1	433.40	435.00	-10.9	50,494	-0.02%
2020/09/09	60.2	424.11	38	425.34	427.00	22.2	50,519	0.04%
2020/09/08	7.1	429.73	22	429.77	431.00	-15	50,694	-0.03%
2020/09/07	26.2	426.91	11	430.00	426.00	15.2	51,064	0.03%
2020/09/04	82.2	428.94	30	430.15	429.00	52.2	51,367	0.10%
2020/09/03	19	436.29	16	437.38	436.00	3	51,266	0.01%
2020/09/02	36.8	434.82	61	434.93	433.00	-24.2	51,290	-0.05%
2020/09/01	52.2	430.54	19.1	430.95	435.00	33.1	51,547	0.06%
2020/08/31	48	431.52	50	433.41	426.50	-2	51,639	0.00%
2020/08/28	72.3	435.92	12	436.46	435.00	60.3	51,059	0.12%
2020/08/27	52.1	448.11	66.8	448.72	444.00	-14.7	51,199	-0.03%
2020/08/26	33	438.91	62	440.07	442.00	-29	50,729	-0.06%
2020/08/25	33	434.85	59	434.69	434.50	-26	50,673	-0.05%
2020/08/24	29.1	429.24	55.1	427.88	428.00	-26	51,403	-0.05%
2020/08/21	54	425.75	240.2	424.62	424.50	-186.2	51,070	-0.36%	大賣/鉅額交易
2020/08/20	136.4	415.60	172	418.45	415.00	-35.6	50,767	-0.07%	大買/大賣/
2020/08/19	33.1	430.22	15	430.47	427.50	18.1	50,082	0.04%
2020/08/18	48.2	436.84	34	436.06	433.00	14.2	50,005	0.03%
2020/08/17	47.3	430.78	15.7	433.38	435.00	31.6	49,980	0.06%
2020/08/14	10	425.80	7.1	426.59	427.00	2.9	49,928	0.01%
2020/08/13	4.1	426.16	15	427.40	429.00	-11	50,082	-0.02%
2020/08/12	75.3	420.78	63.2	421.11	419.00	12	50,197	0.02%
2020/08/11	44.1	430.90	8.1	432.85	429.00	36	50,744	0.07%
2020/08/10	18.5	433.56	21.1	434.79	435.50	-2.5	50,878	0.00%
2020/08/07	14.2	431.05	12	431.96	433.00	2.2	50,848	0.00%
2020/08/06	19	434.16	27.5	434.44	435.00	-8.5	50,674	-0.02%
2020/08/05	48.1	429.69	36	428.36	429.00	12.1	50,858	0.02%
2020/08/04	34	422.44	43	421.15	425.50	-9	50,551	-0.02%
2020/08/03	90.2	418.11	161.1	417.62	416.00	-70.9	50,403	-0.14%	大賣/
2020/07/31	71	428.21	12.1	428.43	425.50	58.9	49,593	0.12%
2020/07/30	150.4	434.38	85.2	432.25	434.00	65.2	49,333	0.13%	大買/
2020/07/29	157.4	425.08	126.1	425.13	422.00	31.3	48,572	0.06%	大買/大賣/
2020/07/28	348.1	451.33	470.5	450.24	435.00	-122.4	48,340	-0.25%	大買/大賣/鉅額交易
2020/07/27	173.3	421.76	231.6	421.18	424.50	-58.3	46,492	-0.13%	大買/大賣/
2020/07/24	179.3	388.40	397.8	389.78	386.00	-218.6	45,576	-0.48%	大買/大賣/鉅額交易
2020/07/23	39.5	380.91	96	380.79	381.50	-56.5	44,756	-0.13%
2020/07/22	62	383.15	31.4	383.81	384.00	30.6	44,645	0.07%
2020/07/21	203.3	380.07	467	376.53	383.00	-263.7	44,350	-0.59%	大買/大賣/鉅額交易
2020/07/20	77.1	365.57	82	365.71	366.00	-4.9	43,940	-0.01%
2020/07/17	72.3	364.71	278.1	364.51	367.00	-205.9	43,931	-0.47%	大賣/鉅額交易
2020/07/16	110.3	356.99	151	358.61	357.50	-40.7	43,861	-0.09%	大買/大賣/
2020/07/15	99.1	366.57	180.1	366.60	363.00	-81	43,415	-0.19%	大賣/
2020/07/14	90.6	359.10	247.3	357.81	363.50	-156.7	44,130	-0.36%	大賣/鉅額交易
2020/07/13	61.9	352.02	240	352.88	354.50	-178.1	43,900	-0.41%	大賣/鉅額交易
2020/07/10	29.2	349.17	91	350.26	348.50	-61.8	44,021	-0.14%
2020/07/09	37	344.93	126	346.23	345.00	-89	43,822	-0.20%	大賣/
2020/07/08	18.3	341.11	136	341.89	341.00	-117.8	43,601	-0.27%	大賣/鉅額交易
2020/07/07	79	341.33	180.3	341.24	338.50	-101.2	43,544	-0.23%	大賣/鉅額交易
2020/07/06	166.3	334.51	101	335.34	338.00	65.3	43,022	0.15%	大買/大賣/
2020/07/03	20	328.68	66.1	328.45	329.50	-46.1	42,699	-0.11%
2020/07/02	13	320.54	29	320.78	322.00	-16	42,624	-0.04%
2020/07/01	34	316.57	35	316.57	317.50	-1	42,988	0.00%
2020/06/30	28	312.68	6	312.25	313.00	22	43,237	0.05%
2020/06/29	53.1	312.39	45	312.67	312.00	8.1	43,234	0.02%
2020/06/24	58	318.09	37	318.93	317.50	21	43,110	0.05%
2020/06/23	10	314.35	23	314.46	315.00	-13	43,353	-0.03%
2020/06/22	48	314.05	14	314.57	312.00	34	43,544	0.08%
2020/06/19	33	312.62	4	313.13	314.50	29	44,245	0.07%
2020/06/18	13	313.85	3	314.33	314.50	10	44,808	0.02%
2020/06/17	33.2	314.52	17	314.79	315.00	16.2	45,596	0.04%
2020/06/16	32	315.69	44	315.69	315.00	-12	47,647	-0.03%
2020/06/15	48.9	312.54	29	313.03	309.50	19.9	49,714	0.04%
2020/06/12	35.1	315.30	38.2	314.58	316.00	-3.1	50,819	-0.01%
2020/06/11	59	323.53	103	322.17	320.50	-44	52,072	-0.08%	大賣/
2020/06/10	37.3	321.34	75	321.00	322.50	-37.7	52,966	-0.07%
2020/06/09	25	315.74	16.1	316.49	319.00	8.9	54,797	0.02%
2020/06/08	154.3	315.65	48.7	316.44	318.00	105.7	56,080	0.19%	大買/鉅額交易
2020/06/05	11.1	310.33	36.3	309.84	311.50	-25.2	56,277	-0.04%
2020/06/04	31.2	305.09	64.3	305.02	306.00	-33.1	56,760	-0.06%
2020/06/03	12	299.92	32	299.81	301.00	-20	57,448	-0.03%
2020/06/02	13	296.85	13	296.58	296.50	0	57,219	0.00%
2020/06/01	12	294.96	27	295.89	295.50	-15	57,437	-0.03%
2020/05/29	39	291.00	2	291.50	292.00	37	57,556	0.06%
2020/05/28	7.2	294.72	17	295.91	294.00	-9.8	57,055	-0.02%
2020/05/27	3.1	296.68	10.1	296.70	296.50	-7	57,910	-0.01%
2020/05/26	20.1	296.92	28	296.46	295.50	-8	58,540	-0.01%
2020/05/25	19.1	290.33	87	290.07	292.00	-67.9	58,984	-0.12%
2020/05/22	21.3	292.65	3	291.67	292.00	18.3	59,140	0.03%
2020/05/21	13	296.04	24	297.23	297.50	-11	59,165	-0.02%
2020/05/20	10	292.11	38	292.67	294.00	-28	59,029	-0.05%
2020/05/19	19.4	293.05	24	292.63	291.50	-4.6	58,934	-0.01%
2020/05/18	108.3	291.67	47	291.33	290.00	61.3	58,727	0.10%	大買/
2020/05/15	15.1	296.58	50	296.31	298.00	-34.9	58,342	-0.06%
2020/05/14	21.2	293.21	30	294.00	293.00	-8.8	57,899	-0.02%
2020/05/13	14	294.96	10	294.60	297.00	4	57,612	0.01%
2020/05/12	40.5	296.11	3	296.83	295.00	37.5	57,555	0.07%
2020/05/11	7.2	300.34	32.1	300.83	301.00	-24.9	57,315	-0.04%
2020/05/08	15	298.07	6.3	298.42	297.50	8.7	57,295	0.02%
2020/05/07	12.2	296.13	15.3	297.73	297.50	-3.1	57,269	-0.01%
2020/05/06	30.3	294.46	2	293.75	296.00	28.3	57,288	0.05%
2020/05/05	23.8	296.90	21	295.81	295.50	2.8	57,205	0.00%
2020/05/04	52.1	295.39	16	295.25	295.00	36.1	57,424	0.06%
2020/04/30	29.2	303.24	38.1	303.61	304.50	-8.9	57,096	-0.02%
2020/04/29	109	299.38	32	300.30	299.00	77	57,168	0.13%	大買/
2020/04/28	46	295.43	4	296.63	296.50	42	57,474	0.07%
2020/04/27	28	297.64	6	297.83	298.00	22	58,939	0.04%
2020/04/24	12.3	294.20	0	0.00	294.00	12.3	58,841	0.02%
2020/04/23	31.1	297.43	33	298.76	295.50	-1.9	59,274	0.00%
2020/04/22	32	291.97	7	292.07	294.00	25	59,536	0.04%
2020/04/21	54.3	297.43	27	296.54	295.00	27.3	59,623	0.05%
2020/04/20	40.3	305.64	8	305.56	304.00	32.3	59,103	0.05%
2020/04/17	39.7	303.39	117	303.74	306.50	-77.3	58,925	-0.13%	大賣/
2020/04/16	35	285.90	14	286.21	286.50	21	57,438	0.04%
2020/04/15	20.3	286.95	47	287.14	287.50	-26.8	57,166	-0.05%
2020/04/14	17	284.00	25	283.76	285.00	-8	56,872	-0.01%
2020/04/13	29.2	279.61	15	279.00	278.50	14.2	56,906	0.02%
2020/04/10	41.1	280.08	9	280.00	279.50	32.1	57,291	0.06%
2020/04/09	21	284.98	30	284.92	283.00	-9	57,534	-0.02%
2020/04/08	18.1	284.53	29.1	284.64	285.00	-11	57,603	-0.02%
2020/04/07	27.4	283.15	57	281.97	283.00	-29.6	57,355	-0.05%
2020/04/06	18.2	274.10	13	271.81	275.50	5.2	56,901	0.01%
2020/04/01	12.3	273.42	5	274.80	271.50	7.3	56,240	0.01%
2020/03/31	11.2	273.06	21	272.74	274.00	-9.8	55,690	-0.02%
2020/03/30	37.2	265.44	31	265.77	267.50	6.2	55,081	0.01%
2020/03/27	67.1	281.27	44	281.55	273.00	23.1	54,487	0.04%
2020/03/26	28.1	278.61	29	278.50	280.00	-0.9	53,785	0.00%
2020/03/25	58.1	277.92	41	278.46	277.00	17.1	54,341	0.03%
2020/03/24	16.2	268.45	53	270.07	267.50	-36.8	53,932	-0.07%
2020/03/23	65.7	257.53	15	259.13	255.00	50.7	53,228	0.10%
2020/03/20	79.2	265.56	62	264.92	270.00	17.2	52,635	0.03%
2020/03/19	74.1	246.27	76.6	248.50	248.00	-2.5	50,567	0.00%
2020/03/18	60.6	264.96	16.3	265.41	260.00	44.3	48,859	0.09%
2020/03/17	104	268.09	69.5	268.86	268.00	34.5	47,783	0.07%	大買/
2020/03/16	107.1	282.99	36	285.00	276.50	71.1	46,285	0.15%	大買/
2020/03/13	146.5	277.60	237	281.80	290.00	-90.5	44,900	-0.20%	大買/大賣/
2020/03/12	76.4	293.69	51.3	293.87	294.00	25.2	42,791	0.06%
2020/03/11	29.7	305.61	10	307.20	302.00	19.7	41,198	0.05%
2020/03/10	61.1	302.42	85	303.07	307.00	-24	40,739	-0.06%
2020/03/09	110	307.10	56	308.13	305.50	54	39,966	0.14%	大買/
2020/03/06	28.4	317.59	3	318.33	315.00	25.4	38,915	0.07%
2020/03/05	10.5	323.86	15	324.80	323.00	-4.6	38,459	-0.01%
2020/03/04	7.3	318.38	101	320.20	320.50	-93.8	38,344	-0.24%	大賣/
2020/03/03	44.6	317.65	49	318.40	317.50	-4.4	37,946	-0.01%
2020/03/02	179.2	310.74	118	313.24	311.00	61.2	37,427	0.16%	大買/大賣/
2020/02/27	33.8	316.91	15	315.90	316.00	18.8	37,785	0.05%
2020/02/26	36	317.53	17	318.15	318.50	19	37,092	0.05%
2020/02/25	13	321.62	31.1	320.25	322.00	-18.1	36,497	-0.05%
2020/02/24	36.5	320.34	4	320.63	320.00	32.5	36,363	0.09%
2020/02/21	3	324.84	4	325.00	325.00	-1	36,043	0.00%
2020/02/20	11	326.14	9	327.11	325.50	2	36,190	0.01%
2020/02/19	19.2	325.37	2	326.00	326.50	17.2	36,052	0.05%
2020/02/18	76.1	324.00	5	323.70	322.00	71.1	35,887	0.20%
2020/02/17	4.2	332.02	4	332.38	331.50	0.2	35,121	0.00%
2020/02/14	7.2	335.16	8	335.44	335.00	-0.8	35,159	0.00%
2020/02/13	3.2	336.00	29	335.19	335.00	-25.8	35,169	-0.07%
2020/02/12	4	334.25	17	334.56	335.00	-13	35,375	-0.04%
2020/02/11	5.3	330.68	11	331.18	331.50	-5.7	35,176	-0.02%
2020/02/10	17	323.53	19	326.97	327.50	-2	35,189	-0.01%
2020/02/07	3	327.67	13.1	328.43	328.00	-10.1	35,047	-0.03%
2020/02/06	41	331.16	34	330.46	332.50	7	35,103	0.02%
2020/02/05	25.1	326.71	28	328.11	327.50	-2.9	35,363	-0.01%
2020/02/04	8.7	322.96	46	323.91	325.00	-37.3	35,255	-0.11%
2020/02/03	30.2	314.02	6.8	314.01	315.00	23.4	35,073	0.07%
2020/01/31	22	320.77	7	320.50	320.00	15	34,623	0.04%
2020/01/30	157.2	320.17	41.1	322.45	316.50	116.1	34,194	0.34%	大買/鉅額交易
2020/01/20	10.1	333.42	2	334.00	333.00	8.1	32,441	0.02%
2020/01/17	29.1	333.52	7	333.36	333.00	22.1	32,276	0.07%
2020/01/16	30	333.65	3.1	334.41	334.50	26.9	31,895	0.08%
2020/01/15	23	340.67	4	344.00	340.00	19	31,453	0.06%
2020/01/14	3	344.52	13	345.42	346.00	-10	31,096	-0.03%
2020/01/13	9.1	340.35	15	341.40	341.50	-5.9	31,170	-0.02%
2020/01/10	6	338.67	5.1	338.62	339.50	0.9	31,411	0.00%
2020/01/09	8	336.50	30	335.53	337.50	-22	31,631	-0.07%
2020/01/08	13.1	328.44	9	329.72	329.50	4.1	31,778	0.01%
2020/01/07	27.1	329.99	7	329.79	329.50	20.1	31,785	0.06%
2020/01/06	30	332.88	2	333.25	332.00	28	31,715	0.09%
2020/01/03	11	341.04	22	340.55	339.50	-11	31,540	-0.03%
2020/01/02	13	336.73	27	336.74	339.00	-14	31,430	-0.04%
2019/12/31	25	331.76	8	333.13	331.00	17	31,193	0.05%
2019/12/30	19	337.18	10	338.50	334.50	9	31,399	0.03%
2019/12/27	5	337.31	24.1	337.65	338.00	-19.1	31,572	-0.06%
2019/12/26	3	332.50	2	333.25	333.00	1	31,782	0.00%
2019/12/25	5	331.90	11	332.50	333.00	-6	32,786	-0.02%
2019/12/24	1.3	332.62	1	332.50	332.00	0.3	33,269	0.00%
2019/12/23	10	330.45	14	332.96	334.00	-4	33,544	-0.01%
2019/12/20	30.5	330.96	8	331.06	329.00	22.5	33,452	0.07%
2019/12/19	81	338.49	21	341.33	335.00	60	32,420	0.19%
2019/12/18	14	342.79	4	343.13	344.50	10	31,724	0.03%
2019/12/17	23.1	341.11	15.1	342.29	345.00	8	31,795	0.03%
2019/12/16	14	336.36	12	336.63	336.00	2	31,536	0.01%
2019/12/13	6	340.08	20.1	340.00	339.00	-14.1	31,772	-0.04%
2019/12/12	9.3	332.53	26	330.40	331.50	-16.8	31,264	-0.05%
2019/12/11	3	313.50	11.1	316.52	319.00	-8.1	30,929	-0.03%
2019/12/10	15	313.83	0	0.00	313.50	15	30,843	0.05%
2019/12/09	5	315.00	9	315.11	316.00	-4	31,103	-0.01%
2019/12/06	7	312.36	17	313.65	313.00	-10	31,204	-0.03%
2019/12/05	12	311.00	19	310.58	312.00	-7	31,196	-0.02%
2019/12/04	2	304.25	3	304.33	306.00	-1	31,045	0.00%
2019/12/03	19	305.68	1.2	306.75	307.00	17.8	31,433	0.06%
2019/12/02	13	307.46	20	307.60	307.50	-7	31,397	-0.02%
2019/11/29	22	306.09	7	306.29	305.00	15	31,426	0.05%
2019/11/28	5	309.00	6	311.92	309.50	-1	31,154	0.00%
2019/11/27	1	309.00	3	309.50	311.00	-2	31,422	-0.01%
2019/11/26	25.1	307.40	4	310.00	307.00	21.1	31,441	0.07%
2019/11/25	8	308.69	3	309.83	307.00	5	30,007	0.02%
2019/11/22	11	309.14	1	310.50	309.00	10	30,519	0.03%
2019/11/21	17	308.82	20	310.48	311.00	-3	30,634	-0.01%
2019/11/20	16	313.13	6	313.17	313.50	10	30,402	0.03%
2019/11/19	5.1	313.63	32	312.33	315.00	-26.9	30,394	-0.09%
2019/11/18	1	308.00	34	308.63	311.00	-33	30,206	-0.11%
2019/11/15	15	306.00	10	306.15	307.00	5	30,227	0.02%
2019/11/14	5	304.40	9	303.94	303.50	-4	30,148	-0.01%
2019/11/13	1	302.00	15	303.00	304.00	-14	30,309	-0.05%
2019/11/12	4.1	302.95	17	303.12	305.00	-12.9	30,466	-0.04%
2019/11/11	11	301.59	3	302.00	301.00	8	30,761	0.03%
2019/11/08	18	306.19	1	307.00	305.50	17	30,561	0.06%
2019/11/07	13	308.42	4	308.00	309.00	9	30,497	0.03%
2019/11/06	9	309.61	4	310.50	311.00	5	30,521	0.02%
2019/11/05	27	308.78	24.2	309.53	310.50	2.8	30,643	0.01%
2019/11/04	55	304.19	72	304.28	307.00	-17	31,085	-0.05%
2019/11/01	13.2	297.45	1	297.00	299.00	12.2	31,197	0.04%
2019/10/31	38	300.25	10.1	300.15	298.50	27.9	31,595	0.09%
2019/10/30	8	297.13	6	298.50	299.50	2	31,413	0.01%
2019/10/29	26.1	297.14	57	297.81	298.50	-30.9	31,401	-0.10%
2019/10/28	21	294.62	1.1	294.55	294.50	19.9	31,168	0.06%
2019/10/25	11	294.00	6	293.42	293.50	5	31,126	0.02%
2019/10/24	13	292.08	1	292.00	293.00	12	31,088	0.04%
2019/10/23	30	291.22	11.1	291.39	293.00	18.9	31,111	0.06%
2019/10/22	6	292.09	15.1	292.51	294.00	-9.1	31,029	-0.03%
2019/10/21	18.3	290.15	4.2	290.16	290.00	14.1	31,083	0.05%
2019/10/18	11.1	292.69	2	292.75	293.00	9.1	31,031	0.03%
2019/10/17	15	293.64	6	294.00	293.50	9	31,275	0.03%
2019/10/16	11	295.64	10.6	297.91	296.50	0.4	30,951	0.00%
2019/10/15	43	293.59	8	293.56	293.50	35	30,706	0.11%
2019/10/14	23	290.67	10.1	291.24	290.00	12.9	30,429	0.04%
2019/10/09	58	283.41	1	285.00	282.00	57	30,147	0.19%
2019/10/08	2	285.27	26	284.50	286.50	-24	29,959	-0.08%
2019/10/07	14	278.54	15	278.57	278.00	-1	29,891	0.00%
2019/10/04	7	276.64	13.5	277.37	276.50	-6.5	29,996	-0.02%
2019/10/03	33	274.97	22	276.43	276.50	11	29,684	0.04%
2019/10/02	47.2	280.00	4.1	279.74	279.50	43.1	29,616	0.15%
2019/10/01	61.2	275.73	37.6	277.39	280.00	23.6	29,510	0.08%
2019/09/27	11	271.82	23	271.65	272.00	-12	28,606	-0.04%
2019/09/26	0	0.00	29	268.41	268.00	-29	28,410	-0.10%
2019/09/25	19	264.47	4	265.63	266.00	15	28,314	0.05%
2019/09/24	5	262.90	15	265.07	265.00	-10	29,068	-0.03%
2019/09/23	16	263.53	7	263.43	264.00	9	29,096	0.03%
2019/09/20	3	264.33	6	265.83	264.00	-3	29,578	-0.01%
2019/09/19	15	264.63	8	268.00	265.00	7	29,307	0.02%
2019/09/18	3.1	268.29	23.2	267.90	267.00	-20.1	29,362	-0.07%
2019/09/17	9	265.33	7	265.86	265.00	2	29,290	0.01%
2019/09/16	7	262.16	12.2	264.47	265.50	-5.2	29,849	-0.02%
2019/09/12	4	262.88	1	264.00	262.50	3	29,936	0.01%
2019/09/11	6	261.25	5	264.00	263.00	1	30,339	0.00%
2019/09/10	11	262.41	0.1	262.00	261.50	10.9	30,212	0.04%
2019/09/09	0	0.00	12.1	265.08	265.00	-12.1	30,573	-0.04%
2019/09/06	6	263.67	8	264.55	263.50	-2	30,818	-0.01%
2019/09/05	3	262.00	41	262.50	263.00	-38	30,945	-0.12%
2019/09/04	0	0.00	12	255.92	257.50	-12	30,627	-0.04%
2019/09/03	23	254.41	1	256.50	254.00	22	30,784	0.07%
2019/09/02	4	257.63	1	257.50	257.50	3	30,944	0.01%
2019/08/30	5	256.70	25	257.16	259.00	-20	31,277	-0.06%
2019/08/29	4	251.28	5	253.40	254.00	-1	31,177	0.00%
2019/08/28	4	252.00	7	251.93	252.00	-3	31,257	-0.01%
2019/08/27	6	249.75	11	250.32	250.00	-5	31,523	-0.02%
2019/08/26	25	248.84	10	248.70	248.50	15	31,453	0.05%
2019/08/23	9	253.33	5	253.60	254.00	4	31,400	0.01%
2019/08/22	4	255.25	12	256.83	254.00	-8	31,606	-0.03%
2019/08/21	3	253.50	2.3	255.00	254.50	0.7	32,828	0.00%
2019/08/20	6	253.83	4	254.13	254.50	2	33,082	0.01%
2019/08/19	4	252.25	12	252.04	252.00	-8	33,349	-0.02%
2019/08/16	6	250.58	6	250.25	250.00	0	33,926	0.00%
2019/08/15	7	247.07	29	246.72	248.00	-22	34,080	-0.06%
2019/08/14	4	250.25	16	252.69	249.50	-12	34,953	-0.03%
2019/08/13	17	248.00	0	0.00	246.50	17	35,018	0.05%
2019/08/12	12.1	251.55	7	252.71	251.00	5.1	35,277	0.01%
2019/08/08	13	252.92	14.2	251.50	253.50	-1.2	35,408	0.00%
2019/08/07	8	247.50	7	249.21	248.00	1	35,527	0.00%
2019/08/06	35	241.30	21	245.02	248.50	14	35,787	0.04%
2019/08/05	38.1	247.79	7	248.14	246.50	31.1	35,281	0.09%
2019/08/02	33	251.41	9.1	251.41	251.50	23.9	34,733	0.07%
2019/08/01	8	256.50	4	256.50	256.50	4	34,392	0.01%
2019/07/31	7	259.07	7	258.86	259.50	0	34,318	0.00%
2019/07/30	3.1	261.13	24	261.06	260.00	-20.9	34,219	-0.06%
2019/07/29	7.1	260.79	2	261.25	261.00	5.1	34,388	0.01%
2019/07/26	7	261.36	2	262.00	261.00	5	34,594	0.01%
2019/07/25	11	262.68	5	263.40	265.00	6	34,705	0.02%
2019/07/24	8	264.00	7	265.07	265.00	1	34,761	0.00%
2019/07/23	5.1	264.09	8	264.81	264.00	-2.9	34,884	-0.01%
2019/07/22	9.3	262.89	20	263.03	264.00	-10.7	35,188	-0.03%
2019/07/19	7.2	260.32	50	260.03	259.00	-42.8	35,203	-0.12%
2019/07/18	5	253.40	8.5	253.41	254.00	-3.5	34,649	-0.01%
2019/07/17	21	253.14	0	0.00	252.00	21	34,724	0.06%
2019/07/16	5	255.10	10.2	255.51	256.00	-5.2	34,713	-0.01%
2019/07/15	7.4	251.97	22	252.55	254.50	-14.6	35,101	-0.04%
2019/07/12	5	250.40	15	250.90	250.50	-10	35,239	-0.03%
2019/07/11	1	249.50	19.1	249.81	250.00	-18.1	35,478	-0.05%
2019/07/10	2	245.25	26.2	244.92	247.00	-24.2	35,287	-0.07%
2019/07/09	7	241.29	2	242.00	242.00	5	35,176	0.01%
2019/07/08	17	240.32	5	242.90	242.50	12	35,128	0.03%
2019/07/05	9	242.39	1	243.00	243.00	8	35,080	0.02%
2019/07/04	3	243.17	12	244.50	244.00	-9	35,130	-0.03%
2019/07/03	32	243.23	0	0.00	242.50	32	35,211	0.09%
2019/07/02	2	248.25	8	249.00	249.00	-6	35,473	-0.02%
2019/07/01	16.2	247.17	45.7	247.25	248.50	-29.5	35,486	-0.08%
2019/06/28	7	238.71	4	240.50	239.00	3	34,784	0.01%
2019/06/27	18	239.00	21	238.71	240.50	-3	34,940	-0.01%
2019/06/26	19	235.08	2	234.75	234.50	17	34,710	0.05%
2019/06/25	13	238.92	31	238.24	238.50	-18	34,483	-0.05%
2019/06/24	18	240.92	8	241.25	241.00	10	34,384	0.03%
2019/06/21	8.2	247.22	17	248.00	248.50	-8.8	33,994	-0.03%
2019/06/20	11	243.77	5	243.60	245.00	6	33,296	0.02%
2019/06/19	21	241.88	17	242.00	244.00	4	33,047	0.01%
2019/06/18	1	234.50	3.2	234.59	235.50	-2.2	32,647	-0.01%
2019/06/17	20	232.10	3	234.00	233.00	17	32,554	0.05%
2019/06/14	24	237.33	0	0.00	236.00	24	31,946	0.08%
2019/06/13	19	241.63	1	241.00	240.00	18	31,861	0.06%
2019/06/12	1	247.00	10	246.05	246.00	-9	31,873	-0.03%
2019/06/11	13	242.58	7	243.00	244.50	6	31,664	0.02%
2019/06/10	2	239.75	20.2	238.66	240.00	-18.2	31,473	-0.06%
2019/06/06	33	230.42	3	230.67	232.00	30	31,277	0.10%
2019/06/05	7	235.00	6	235.08	235.00	1	31,087	0.00%
2019/06/04	15	234.97	3	236.17	233.00	12	30,971	0.04%
2019/06/03	10	233.90	9	235.61	238.00	1	30,849	0.00%
2019/05/31	0	0.00	45	235.78	235.50	-45	30,672	-0.15%
2019/05/30	12	229.83	2	230.75	231.00	10	30,282	0.03%
2019/05/29	17	227.76	8	228.56	229.50	9	30,468	0.03%
2019/05/28	11	230.64	1	232.00	230.50	10	30,613	0.03%
2019/05/27	16	231.69	7	233.50	231.00	9	29,435	0.03%
2019/05/24	39	232.90	2.9	233.16	233.00	36.1	29,245	0.12%
2019/05/23	40.2	231.41	5	230.00	230.00	35.2	29,012	0.12%
2019/05/22	3	238.00	4.1	238.03	238.00	-1.1	28,597	0.00%
2019/05/21	27	234.13	4	234.50	234.00	23	28,528	0.08%
2019/05/20	7.1	239.57	7	240.00	238.00	0.1	27,471	0.00%
2019/05/17	53	244.49	3	246.67	241.50	50	27,101	0.18%
2019/05/16	5	247.40	22	247.68	247.00	-17	26,831	-0.06%
2019/05/15	11	251.45	4	251.00	249.00	7	26,730	0.03%
2019/05/14	85	250.68	113	245.30	248.50	-28	26,593	-0.11%	大賣/
2019/05/13	25	251.00	22	251.80	250.50	3	26,332	0.01%
2019/05/10	5	256.40	7	255.93	256.00	-2	27,166	-0.01%
2019/05/09	24	257.73	140	256.93	256.50	-116	27,602	-0.42%	大賣/鉅額交易
2019/05/08	3	260.00	0	0.00	260.00	3	27,727	0.01%
2019/05/07	2	260.75	24.2	261.30	262.50	-22.2	27,735	-0.08%
2019/05/06	18	259.11	7	258.79	259.00	11	28,085	0.04%
2019/05/03	1	262.50	28	263.36	265.00	-27	27,979	-0.10%
2019/05/02	10	259.60	13	261.42	259.00	-3	27,760	-0.01%
2019/04/30	1	259.00	3	260.00	259.00	-2	27,790	-0.01%
2019/04/29	6	259.50	4	259.75	259.50	2	27,717	0.01%
2019/04/26	13	259.96	3	259.33	260.00	10	28,026	0.04%
2019/04/25	0	0.00	7.2	267.85	267.50	-7.2	27,587	-0.03%
2019/04/24	1.1	268.00	5	269.40	269.00	-4	27,530	-0.01%
2019/04/23	1	267.00	8	267.31	268.00	-7	27,738	-0.03%
2019/04/22	2.2	265.91	7.7	266.31	266.00	-5.5	27,610	-0.02%
2019/04/19	2	265.00	36	268.75	264.50	-34	27,662	-0.12%
2019/04/18	0	0.00	22	264.48	264.50	-22	27,265	-0.08%
2019/04/17	4.6	261.30	20.1	261.24	261.50	-15.5	27,403	-0.06%
2019/04/16	4	255.75	18.5	256.65	257.00	-14.5	27,151	-0.05%
2019/04/15	5	256.00	11	255.32	255.50	-6	27,414	-0.02%
2019/04/12	2	251.00	2	253.00	252.00	0	28,226	0.00%
2019/04/11	4	252.38	2	252.00	252.00	2	28,568	0.01%
2019/04/10	3	253.50	10	254.00	254.00	-7	28,702	-0.02%
2019/04/09	1	252.00	17	253.50	254.00	-16	28,762	-0.06%
2019/04/08	6	251.08	10.1	251.55	253.00	-4.1	28,748	-0.01%
2019/04/03	2	246.50	5	248.80	246.50	-3	28,270	-0.01%
2019/04/02	2	246.25	8	248.50	246.00	-6	28,177	-0.02%
2019/04/01	19	248.29	40	250.74	245.50	-21	28,159	-0.07%
2019/03/29	5	241.10	6	244.08	245.50	-1	27,657	0.00%
2019/03/28	2	240.50	7	241.93	242.00	-5	27,912	-0.02%
2019/03/27	63	241.10	0.2	241.50	241.50	62.8	28,265	0.22%
2019/03/26	1	241.50	20	242.45	244.00	-19	28,279	-0.07%
2019/03/25	19.1	241.29	1	242.50	241.50	18.1	28,450	0.06%
2019/03/22	7	246.71	15.2	247.46	248.50	-8.2	28,447	-0.03%
2019/03/21	0	0.00	30.1	243.34	245.50	-30.1	28,709	-0.10%
2019/03/20	1	240.00	14	241.86	242.00	-13	28,808	-0.05%
2019/03/19	15	239.17	0	0.00	240.50	15	28,867	0.05%
2019/03/18	10	239.75	7	240.07	241.00	3	29,082	0.01%
2019/03/15	0	238.00	6	238.08	239.00	-6	28,958	-0.02%
2019/03/14	6	234.83	28	238.18	234.50	-22	28,816	-0.08%
2019/03/13	27	234.91	25	235.78	237.00	2	29,199	0.01%
2019/03/12	48	235.16	70	233.79	235.50	-22	29,571	-0.07%
2019/03/11	11	228.41	2	228.75	230.50	9	29,841	0.03%
2019/03/08	61	229.77	35	229.90	230.00	26	30,210	0.09%
2019/03/07	2	233.50	0	0.00	234.00	2	30,772	0.01%
2019/03/06	0	0.00	0.3	234.00	234.00	-0.3	31,226	0.00%
2019/03/05	8	233.25	1	233.50	233.00	7	31,294	0.02%
2019/03/04	13	235.69	2	237.75	235.50	11	31,360	0.04%
2019/02/27	4	237.75	2.9	238.14	239.00	1.1	31,209	0.00%
2019/02/26	4	237.00	10.4	238.57	239.50	-6.4	30,872	-0.02%
2019/02/25	8	237.31	4	237.88	238.00	4	30,829	0.01%
2019/02/22	4	235.63	0	0.00	236.50	4	31,016	0.01%
2019/02/21	3	235.50	8	235.94	236.50	-5	31,342	-0.02%
2019/02/20	132	231.60	11.1	233.77	234.50	120.9	31,595	0.38%	大買/鉅額交易
2019/02/19	3	229.50	1	229.50	229.00	2	31,867	0.01%
2019/02/18	3	229.83	12	229.38	230.00	-9	31,959	-0.03%
2019/02/15	2	227.00	0	0.00	227.00	2	32,010	0.01%
2019/02/14	8	227.31	1	227.00	227.00	7	32,239	0.02%
2019/02/13	4.1	229.49	1	229.00	229.00	3.1	32,233	0.01%
2019/02/12	4	229.63	14	229.93	230.00	-10	32,143	-0.03%
2019/02/11	0	227.00	35	228.16	228.00	-35	32,066	-0.11%
2019/01/30	37	220.74	7	220.57	221.00	30	31,335	0.10%
2019/01/29	26	222.60	3	222.50	222.50	23	31,098	0.07%
2019/01/28	1.1	228.47	10	228.75	229.00	-8.9	30,837	-0.03%
2019/01/25	2	225.75	29	226.38	226.00	-27	30,916	-0.09%
2019/01/24	0.1	222.00	5	222.50	222.50	-4.9	30,838	-0.02%
2019/01/23	9	220.78	10	220.65	220.50	-1	31,354	0.00%
2019/01/22	4	220.13	1	223.00	223.00	3	31,557	0.01%
2019/01/21	7	222.00	12	221.67	221.00	-5	31,383	-0.02%
2019/01/18	26	218.58	0	0.00	218.50	26	31,533	0.08%
2019/01/17	4	219.00	15	220.27	220.50	-11	31,964	-0.03%
2019/01/16	15	218.50	0	0.00	217.50	15	32,350	0.05%
2019/01/15	15	217.73	11	220.27	221.00	4	32,413	0.01%
2019/01/14	10	218.35	1	218.50	218.50	9	32,253	0.03%
2019/01/11	0	0.00	3	219.33	220.50	-3	32,432	-0.01%
2019/01/10	2	215.50	0	0.00	216.00	2	32,392	0.01%
2019/01/09	1.1	213.69	25.1	215.36	215.50	-23.9	32,755	-0.07%
2019/01/08	1	210.50	0	0.00	211.00	1	32,614	0.00%
2019/01/07	7.1	212.44	13	212.81	213.00	-5.9	32,940	-0.02%
2019/01/04	60.2	208.48	31	207.85	208.00	29.2	33,136	0.09%
2019/01/03	29.1	215.02	14.3	215.92	215.50	14.7	33,613	0.04%
2019/01/02	16	220.69	0	0.00	219.50	16	33,526	0.05%
2018/12/28	10	224.00	3.1	224.02	225.50	7	33,826	0.02%
2018/12/27	7	222.43	36.1	222.25	223.00	-29.1	34,005	-0.09%
2018/12/26	0.1	218.00	0.2	218.00	216.50	-0.2	34,253	0.00%
2018/12/25	38	217.45	21	216.52	217.50	17	34,399	0.05%
2018/12/24	3	220.17	1	220.50	220.00	2	34,716	0.01%
2018/12/22	6.1	221.26	5.1	221.01	221.50	1.1	34,704	0.00%
2018/12/21	0	0.00	0.1	223.50	223.50	-0.1	35,278	0.00%
2018/12/20	17.1	221.16	0	0.00	221.00	17.1	35,193	0.05%
2018/12/19	0	0.00	7	224.64	225.50	-7	35,022	-0.02%
2018/12/18	1	220.50	0	0.00	222.50	1	35,038	0.00%
2018/12/17	0	0.00	28	222.34	223.50	-28	35,117	-0.08%
2018/12/14	1	221.00	4	222.00	222.50	-3	35,295	-0.01%
2018/12/13	1	226.00	2	226.75	226.00	-1	35,638	0.00%
2018/12/12	1	225.50	14	225.46	226.50	-13	35,669	-0.04%
2018/12/11	3.1	220.89	3	221.50	222.50	0.1	35,640	0.00%
2018/12/10	5	218.70	0	220.00	219.00	5	35,815	0.01%
2018/12/07	2	221.00	3	222.00	221.00	-1	36,117	0.00%
2018/12/06	41	220.10	2	220.50	220.00	39	36,331	0.11%
2018/12/05	10.2	225.90	0	0.00	226.00	10.2	36,233	0.03%
2018/12/04	0.2	233.50	1	234.00	234.00	-0.8	36,215	0.00%
2018/12/03	1	231.00	27.2	233.74	235.00	-26.2	36,196	-0.07%
2018/11/30	2.1	227.71	2	229.50	225.50	0.1	36,035	0.00%
2018/11/29	2.1	230.46	49.1	230.14	229.00	-47	35,850	-0.13%
2018/11/28	1	223.00	11	224.91	226.50	-10	35,682	-0.03%
2018/11/27	23	220.00	24	221.15	224.00	-1	35,720	0.00%
2018/11/26	22	223.16	37	223.01	223.00	-15	36,427	-0.04%
2018/11/23	3.1	219.32	2	219.50	218.50	1.1	36,731	0.00%
2018/11/22	2	220.25	12	221.00	219.00	-10	37,430	-0.03%
2018/11/21	17	216.44	17	217.74	219.00	0	37,676	0.00%
2018/11/20	19.4	218.51	2	218.00	218.00	17.4	37,341	0.05%
2018/11/19	32	222.49	1	223.00	222.00	31	36,906	0.08%
2018/11/16	24	225.83	0	0.00	226.00	24	36,377	0.07%
2018/11/15	0	0.00	4	230.13	231.00	-4	35,810	-0.01%
2018/11/14	3	229.33	1	230.50	228.50	2	35,673	0.01%
2018/11/13	39	226.87	22	225.86	227.50	17	35,623	0.05%
2018/11/12	0	0.00	20	233.50	231.50	-20	35,349	-0.06%
2018/11/09	35	231.96	1	233.50	231.00	34	35,281	0.10%
2018/11/08	20	236.50	22	236.55	236.50	-2	35,214	-0.01%
2018/11/07	31	233.48	30	233.83	234.00	1	35,094	0.00%
2018/11/06	13	234.38	13	233.54	234.50	0	34,818	0.00%
2018/11/05	51	234.38	50	233.70	235.00	1	34,578	0.00%
2018/11/02	10	235.30	7	236.29	236.50	3	34,406	0.01%
2018/11/01	46	235.27	39	235.08	235.50	7	34,300	0.02%
2018/10/31	0	0.00	21.1	229.85	234.00	-21.1	34,006	-0.06%
2018/10/30	1	223.00	42	221.81	223.00	-41	33,423	-0.12%
2018/10/29	1	222.00	0	0.00	222.50	1	33,362	0.00%
2018/10/26	25	219.84	17	221.06	221.00	8	33,434	0.02%
2018/10/25	55.4	220.11	10	220.85	219.50	45.4	33,290	0.14%
2018/10/24	17.1	228.80	9	228.78	229.50	8.1	32,503	0.02%
2018/10/23	10.2	231.00	4	232.50	230.00	6.2	32,145	0.02%
2018/10/22	3	235.00	6	238.00	237.00	-3	32,051	-0.01%
2018/10/19	6	231.75	0	0.00	236.00	6	32,078	0.02%
2018/10/18	6	237.00	2	237.00	236.50	4	31,964	0.01%
2018/10/17	5.1	239.60	16.1	241.33	238.50	-11	31,994	-0.03%
2018/10/16	4.1	233.22	28	234.89	237.00	-23.9	32,157	-0.07%
2018/10/15	18.1	231.89	0	0.00	230.50	18.1	33,254	0.05%
2018/10/12	41	234.21	35	230.60	237.00	6	33,283	0.02%
2018/10/11	80.2	230.07	40.7	231.30	227.50	39.5	33,261	0.12%
2018/10/09	11	243.59	1	245.00	244.00	10	32,062	0.03%
2018/10/08	31.2	243.72	4	242.00	243.50	27.2	31,849	0.09%
2018/10/05	53	249.89	1	251.00	250.00	52	31,508	0.17%
2018/10/04	41	255.02	4	255.25	254.00	37	31,236	0.12%
2018/10/03	0	0.00	1	259.00	260.00	-1	30,961	0.00%
2018/10/02	79	259.73	0	0.00	257.50	79	30,877	0.26%
2018/10/01	0.1	263.00	2	263.75	263.00	-1.9	30,924	-0.01%
2018/09/28	7	262.07	5	265.10	262.50	2	31,075	0.01%
2018/09/27	0	0.00	16	264.97	265.00	-16	30,719	-0.05%
2018/09/26	2	261.75	1	263.00	263.50	1	30,334	0.00%
2018/09/25	0	0.00	10	262.75	263.50	-10	30,398	-0.03%
2018/09/21	3.3	261.00	8	260.31	261.50	-4.7	30,551	-0.02%
2018/09/20	1	259.50	6	259.75	260.00	-5	30,582	-0.02%
2018/09/19	6	257.92	10	259.40	258.00	-4	30,735	-0.01%
2018/09/18	11	254.68	11	255.41	254.50	0	30,430	0.00%
2018/09/17	6	257.75	0	0.00	258.00	6	30,582	0.02%
2018/09/14	2	258.25	23	259.72	261.00	-21	30,987	-0.07%
2018/09/13	25.1	255.09	1	254.52	255.00	24.1	31,093	0.08%
2018/09/12	4.1	259.02	2	260.25	260.50	2.1	31,010	0.01%
2018/09/11	18.2	259.56	1	263.50	260.00	17.2	31,058	0.06%
2018/09/10	2.3	263.35	15.5	265.23	264.50	-13.2	31,505	-0.04%
2018/09/07	2	263.25	4	262.88	264.00	-2	31,635	-0.01%
2018/09/06	5.1	261.99	4	264.88	261.00	1.1	31,607	0.00%
2018/09/05	1	264.00	23	262.35	264.00	-22	31,614	-0.07%
2018/09/04	5.2	257.31	5	256.60	257.50	0.2	31,370	0.00%
2018/09/03	11	257.36	8	258.31	257.00	3	31,166	0.01%
2018/08/31	42	256.10	5	255.70	256.00	37	31,124	0.12%
2018/08/30	7.1	264.05	41	264.43	263.50	-33.9	30,395	-0.11%
2018/08/29	12.4	257.27	65	255.78	259.00	-52.6	30,087	-0.17%
2018/08/28	3.1	249.00	19	249.16	249.50	-15.9	29,601	-0.05%
2018/08/27	0	0.00	8	245.88	245.00	-8	29,510	-0.03%
2018/08/24	4	244.25	9	244.83	243.50	-5	29,809	-0.02%
2018/08/23	0	0.00	8	243.81	244.50	-8	31,180	-0.03%
2018/08/22	7	241.43	17	242.15	242.00	-10	31,761	-0.03%
2018/08/21	5	239.80	1	240.50	241.00	4	31,896	0.01%
2018/08/20	4	238.75	1	238.50	239.50	3	31,991	0.01%
2018/08/17	8	239.56	1	239.50	239.50	7	31,983	0.02%
2018/08/16	4	238.75	0	0.00	239.00	4	31,902	0.01%
2018/08/15	6	240.50	8	242.25	241.50	-2	32,029	-0.01%
2018/08/14	0	0.00	3	243.67	243.50	-3	32,095	-0.01%
2018/08/13	21	240.64	5	240.00	240.50	16	32,080	0.05%
2018/08/10	2.1	244.76	3	246.83	245.00	-0.9	32,252	0.00%
2018/08/09	0	0.00	8	247.25	247.00	-8	32,450	-0.02%
2018/08/08	2	246.00	18	246.61	247.50	-16	32,444	-0.05%
2018/08/07	10	243.30	12	244.00	241.50	-2	32,435	-0.01%
2018/08/06	7	245.21	3	245.17	245.50	4	32,428	0.01%
2018/08/03	2	245.00	4	247.25	247.00	-2	32,568	-0.01%
2018/08/02	5	246.00	9	245.11	244.50	-4	32,607	-0.01%
2018/08/01	1	246.50	65.1	247.12	248.00	-64.1	32,821	-0.20%
2018/07/31	2	242.75	12.2	245.33	246.00	-10.2	32,997	-0.03%
2018/07/30	0	0.00	6	245.00	245.50	-6	32,923	-0.02%
2018/07/27	0	0.00	54.1	243.69	244.50	-54.1	33,017	-0.16%
2018/07/26	1	241.50	2	240.50	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	9	240.72	240.50	-9	33,250	-0.03%
2018/07/24	3.1	239.68	6	240.42	241.00	-2.9	33,366	-0.01%
2018/07/23	4	243.25	54.2	243.07	241.00	-50.2	33,482	-0.15%
2018/07/20	0.2	236.00	112.1	235.25	237.50	-111.9	33,414	-0.34%	大賣/鉅額交易
2018/07/19	0	0.00	12	226.04	224.50	-12	32,463	-0.04%
2018/07/18	1	222.00	1	223.50	223.00	0	32,412	0.00%
2018/07/17	2	222.25	2	222.00	221.50	0	32,829	0.00%
2018/07/16	1	224.50	3	224.67	223.50	-2	34,591	-0.01%
2018/07/13	0	0.00	10	224.10	224.50	-10	34,853	-0.03%
2018/07/12	1	220.00	4	220.38	220.50	-3	35,054	-0.01%
2018/07/11	2	219.00	1	219.00	220.00	1	35,369	0.00%
2018/07/10	0.1	222.00	2	223.50	222.00	-1.9	35,343	-0.01%
2018/07/09	1	222.96	11	221.86	221.50	-10	35,335	-0.03%
2018/07/06	0	0.00	5	216.70	217.00	-5	34,988	-0.01%
2018/07/05	22	214.43	0	0.00	214.50	22	34,825	0.06%
2018/07/04	0	0.00	7	216.21	216.00	-7	34,940	-0.02%
2018/07/03	2.1	214.28	24	214.27	214.50	-22	35,262	-0.06%
2018/07/02	4.2	215.24	0	0.00	214.00	4.2	35,380	0.01%
2018/06/29	2	214.50	12	214.54	216.50	-10	35,116	-0.03%
2018/06/28	12	212.46	5	211.90	212.00	7	34,561	0.02%
2018/06/27	8.1	213.51	2	213.25	213.00	6.1	34,197	0.02%
2018/06/26	16	214.28	0.1	216.00	214.50	15.9	34,118	0.05%
2018/06/25	28	219.27	16	218.75	218.00	12	33,893	0.04%
2018/06/22	4	225.25	4	226.75	227.50	0	33,591	0.00%
2018/06/21	12	226.21	3	227.00	226.50	9	33,470	0.03%
2018/06/20	2	224.25	43	224.52	226.00	-41	33,799	-0.12%
2018/06/19	16.1	224.94	3	225.33	225.00	13.1	33,570	0.04%
2018/06/15	8	225.00	5	230.20	231.00	3	33,033	0.01%
2018/06/14	8	228.00	2	229.50	226.50	6	32,572	0.02%
2018/06/13	6	231.33	16.1	231.19	232.00	-10.1	32,313	-0.03%
2018/06/12	17	226.82	25	224.64	229.00	-8	32,759	-0.02%
2018/06/11	1	226.00	2	225.25	226.00	-1	32,578	0.00%
2018/06/08	9	226.84	0	0.00	227.00	9	32,607	0.03%
2018/06/07	17	229.97	0	0.00	230.00	17	32,765	0.05%
2018/06/06	10	230.00	1.1	229.55	230.00	8.9	32,750	0.03%
2018/06/05	29	228.43	0	0.00	229.00	29	32,574	0.09%
2018/06/04	4	228.75	5	228.00	229.00	-1	32,455	0.00%
2018/06/01	1	225.00	1	226.00	224.00	0	32,440	0.00%
2018/05/31	3.1	221.27	4	222.75	224.00	-0.9	32,409	0.00%
2018/05/30	28.2	220.85	1	222.00	221.00	27.2	31,255	0.09%
2018/05/29	6	224.75	3	223.83	225.00	3	31,011	0.01%
2018/05/25	3	228.17	0	0.00	228.50	3	31,628	0.01%
2018/05/24	1	229.50	0	0.00	229.00	1	31,951	0.00%
2018/05/23	2	229.25	1	229.50	228.50	1	32,176	0.00%
2018/05/22	2	230.50	4	231.75	229.00	-2	32,384	-0.01%
2018/05/21	0	0.00	7.3	228.66	229.00	-7.3	33,201	-0.02%
2018/05/18	12	224.29	0	0.00	223.50	12	33,520	0.04%
2018/05/17	3.1	227.84	2	228.00	226.50	1.1	34,144	0.00%
2018/05/16	6	229.33	1	230.50	230.50	5	34,198	0.01%
2018/05/15	5	230.30	5	230.80	230.50	0	35,284	0.00%
2018/05/14	1	234.00	19	233.18	233.00	-18	36,592	-0.05%
2018/05/11	12	233.04	13	232.62	233.00	-1	36,958	0.00%
2018/05/10	2	230.25	1.1	230.94	229.50	0.9	36,874	0.00%
2018/05/09	18	229.94	14	230.32	229.50	4	36,923	0.01%
2018/05/08	1	225.50	13.1	227.20	228.00	-12.1	37,064	-0.03%
2018/05/07	3.2	222.78	3	225.00	223.50	0.2	37,006	0.00%
2018/05/04	2	222.25	5	222.90	223.00	-3	37,110	-0.01%
2018/05/03	20.2	220.91	18	220.39	220.50	2.2	37,294	0.01%
2018/05/02	17	224.00	0	0.00	223.00	17	37,478	0.05%
2018/04/30	2	225.50	2	223.75	227.00	0	37,532	0.00%
2018/04/27	17.1	223.89	33.1	223.31	223.50	-16	37,613	-0.04%
2018/04/26	57.1	222.86	11	221.68	222.00	46.1	37,760	0.12%
2018/04/25	22	225.09	4.1	225.65	225.00	17.9	37,796	0.05%
2018/04/24	12	226.00	1	227.00	227.00	11	37,849	0.03%
2018/04/23	19.1	226.51	7.2	226.40	226.50	11.9	37,800	0.03%
2018/04/20	98	229.62	29.1	229.26	229.00	68.9	36,980	0.19%
2018/04/19	2	241.50	19	243.29	244.50	-17	35,299	-0.05%
2018/04/18	13.1	237.43	4	239.63	238.00	9.1	35,126	0.03%
2018/04/17	68	240.01	0	0.00	238.00	68	34,926	0.19%
2018/04/16	11	242.82	5.2	243.44	243.50	5.8	34,607	0.02%
2018/04/13	6	245.17	1	244.50	244.50	5	34,619	0.01%
2018/04/12	2	245.25	16	246.44	245.00	-14	34,627	-0.04%
2018/04/11	1	247.00	4	248.00	248.00	-3	34,661	-0.01%
2018/04/10	1	248.00	3	248.17	245.50	-2	34,785	-0.01%
2018/04/09	3	245.17	5	246.70	245.00	-2	34,854	-0.01%
2018/04/03	13	242.65	1	244.00	244.00	12	34,577	0.03%
2018/04/02	7	246.14	0	0.00	246.50	7	34,396	0.02%
2018/03/31	2	248.50	0	0.00	247.50	2	34,507	0.01%
2018/03/30	0	0.00	3	247.83	246.00	-3	34,655	-0.01%
2018/03/29	11	243.82	4	244.00	244.00	7	34,601	0.02%
2018/03/28	16	245.31	0	0.00	245.00	16	34,075	0.05%
2018/03/27	4	248.25	13	248.62	251.00	-9	33,899	-0.03%
2018/03/26	25	242.02	0	245.50	243.50	25	33,692	0.07%
2018/03/23	99.2	245.10	7	245.14	245.00	92.2	33,514	0.28%
2018/03/22	4	250.25	0	0.00	251.50	4	33,070	0.01%
2018/03/21	10	251.90	15	252.00	252.50	-5	32,862	-0.02%
2018/03/20	4.2	251.93	0	0.00	253.00	4.2	33,090	0.01%
2018/03/19	7	251.71	4	254.62	255.00	3	33,013	0.01%
2018/03/16	43	250.24	3	254.00	255.00	40	32,954	0.12%
2018/03/15	0	0.00	1	258.00	255.00	-1	32,269	0.00%
2018/03/14	4	256.25	3	256.50	257.00	1	32,291	0.00%
2018/03/13	0	257.50	16	257.19	259.00	-16	32,532	-0.05%
2018/03/12	0	0.00	22	253.73	254.00	-22	32,664	-0.07%
2018/03/09	3	250.17	10	250.50	250.50	-7	32,824	-0.02%
2018/03/08	1.2	250.75	11	250.73	249.50	-9.8	32,997	-0.03%
2018/03/07	3	247.17	1	247.00	247.00	2	33,036	0.01%
2018/03/06	0.1	249.00	39	247.62	250.00	-38.9	33,170	-0.12%
2018/03/05	2	241.00	3	241.50	241.50	-1	34,461	0.00%
2018/03/02	27	239.63	0	0.00	240.00	27	34,446	0.08%
2018/03/01	11	243.09	4.2	243.80	243.00	6.8	34,659	0.02%
2018/02/27	9.2	247.76	57	248.88	246.00	-47.8	34,534	-0.14%
2018/02/26	2	246.25	5	246.50	246.50	-3	34,040	-0.01%
2018/02/23	1	244.50	35	244.27	245.00	-34	33,597	-0.10%
2018/02/22	6	241.00	13	242.65	239.50	-7	33,593	-0.02%
2018/02/21	6.1	242.93	31	243.47	242.50	-24.9	33,281	-0.07%
2018/02/12	5	236.20	10	236.10	236.50	-5	32,361	-0.02%
2018/02/09	105.1	231.11	5	230.50	232.50	100.1	32,079	0.31%	大買/
2018/02/08	16.1	239.60	2	239.50	238.50	14.1	31,259	0.05%
2018/02/07	27	241.00	17	243.38	240.00	10	31,221	0.03%
2018/02/06	143	238.89	37	236.83	239.00	106	30,169	0.35%	大買/鉅額交易
2018/02/05	33.1	251.55	2	253.01	253.00	31.1	28,665	0.11%
2018/02/02	6	258.17	2	258.75	259.50	4	28,141	0.01%
2018/02/01	4	258.88	20	259.73	259.50	-16	28,051	-0.06%
2018/01/31	3	255.00	7.8	254.68	255.00	-4.8	27,779	-0.02%
2018/01/30	8	254.75	1	253.00	253.00	7	27,379	0.03%
2018/01/29	11	257.45	9	259.89	258.50	2	27,115	0.01%
2018/01/26	20	254.80	3	256.00	255.00	17	26,890	0.06%
2018/01/25	9.1	259.37	7	262.14	258.00	2.1	26,495	0.01%
2018/01/24	36.1	259.72	12	258.71	258.00	24.1	26,090	0.09%
2018/01/23	28	263.23	28.5	265.35	266.00	-0.5	25,771	0.00%
2018/01/22	19	259.66	48.7	260.59	261.50	-29.7	25,676	-0.12%
2018/01/19	8	253.31	30.1	254.05	255.50	-22.1	25,252	-0.09%
2018/01/18	2	246.50	149.2	246.64	248.50	-147.2	24,628	-0.60%	大賣/鉅額交易
2018/01/17	3.5	241.79	13.3	241.65	242.00	-9.8	24,080	-0.04%
2018/01/16	6	239.67	3	240.00	240.50	3	23,694	0.01%
2018/01/15	4.2	238.52	16	239.31	240.00	-11.8	23,596	-0.05%
2018/01/12	10	235.70	3.1	236.35	237.00	6.9	23,548	0.03%
2018/01/11	7.6	233.48	4	234.00	235.00	3.6	23,580	0.02%
2018/01/10	4.1	237.48	1	237.00	236.50	3.1	23,554	0.01%
2018/01/09	1.2	240.08	10	240.75	242.00	-8.8	23,454	-0.04%
2018/01/08	0	0.00	18	241.92	242.00	-18	23,468	-0.08%
2018/01/05	0	0.00	5	239.30	240.00	-5	23,517	-0.02%
2018/01/04	8	238.13	17.1	239.17	239.50	-9.1	23,848	-0.04%
2018/01/03	10	236.95	23	236.93	237.00	-13	24,422	-0.05%
2018/01/02	1	231.50	25	231.96	232.50	-24	24,194	-0.10%