台積電 (2330)-國票-安和券商分點個股進出

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
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9600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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/03	5.5	777.67	23.1	786.77	780.00	-17.6	42,528	-0.04%
2024/05/02	38.8	777.01	4	785.19	772.00	34.8	42,896	0.08%
2024/04/30	12.3	790.90	15.5	797.48	790.00	-3.3	42,664	-0.01%
2024/04/29	4	791.51	17.1	792.28	795.00	-13.1	42,697	-0.03%
2024/04/26	4.3	783.49	73.6	786.44	782.00	-69.3	43,335	-0.16%
2024/04/25	27.1	768.60	5	765.80	766.00	22.1	45,474	0.05%
2024/04/24	43	782.49	110.1	777.69	783.00	-67.1	45,451	-0.15%	大賣/
2024/04/23	5.6	755.06	9	757.89	754.00	-3.4	45,504	-0.01%
2024/04/22	9.7	746.20	56	748.68	742.00	-46.3	45,451	-0.10%
2024/04/19	289.9	760.42	2,400.5	759.47	750.00	-2,110.6	45,029	-4.69%	大買/大賣/鉅額交易
2024/04/18	2,257.6	795.06	2.2	803.21	804.00	2,255.4	43,123	5.23%	大買/鉅額交易
2024/04/17	51.9	799.67	27.2	801.23	804.00	24.7	42,797	0.06%
2024/04/16	244.5	786.73	10	798.50	788.00	234.5	42,440	0.55%	大買/鉅額交易
2024/04/15	39.7	805.76	11.4	808.51	806.00	28.3	41,990	0.07%
2024/04/12	13.2	820.49	8.1	822.73	818.00	5	41,638	0.01%
2024/04/11	29.4	813.39	4.6	817.83	820.00	24.8	41,415	0.06%
2024/04/10	9.4	814.56	17.1	815.00	815.00	-7.7	41,251	-0.02%
2024/04/09	42.3	815.00	66.1	814.41	819.00	-23.8	41,412	-0.06%
2024/04/08	1.6	784.23	15.1	789.59	783.00	-13.4	40,900	-0.03%
2024/04/03	22.1	781.00	1.2	781.04	780.00	21	40,670	0.05%
2024/04/02	3.2	788.05	45.4	787.57	790.00	-42.1	40,580	-0.10%
2024/04/01	20.2	771.53	36	778.58	770.00	-15.8	40,503	-0.04%
2024/03/29	0.1	775.00	12.4	776.85	779.00	-12.4	40,421	-0.03%
2024/03/28	20.3	770.52	2	770.50	769.00	18.3	40,274	0.05%
2024/03/27	9.4	781.53	3.7	781.95	779.00	5.7	40,132	0.01%
2024/03/26	6.4	785.94	13.2	785.97	782.00	-6.8	40,235	-0.02%
2024/03/25	3.2	782.43	3.3	783.71	780.00	-0.1	40,186	0.00%
2024/03/22	16.6	782.49	19	783.53	785.00	-2.4	40,326	-0.01%
2024/03/21	11.6	776.85	68.6	778.86	784.00	-57	40,250	-0.14%
2024/03/20	13	757.77	3	758.00	758.00	10	40,390	0.02%
2024/03/19	7.8	760.87	2	764.00	762.00	5.7	40,358	0.01%
2024/03/18	10.3	759.06	21	760.67	764.00	-10.7	40,239	-0.03%
2024/03/15	33.5	764.39	2	771.50	753.00	31.5	40,003	0.08%
2024/03/14	18.3	775.81	9	781.21	784.00	9.3	39,238	0.02%
2024/03/13	16.1	779.19	23.5	780.31	779.00	-7.4	39,097	-0.02%
2024/03/12	15.6	759.94	48.3	766.28	770.00	-32.7	38,832	-0.08%
2024/03/11	118.3	766.22	5.1	770.96	766.00	113.2	38,223	0.30%	大買/鉅額交易
2024/03/08	45.3	786.76	44.8	786.28	784.00	0.5	37,515	0.00%
2024/03/07	33.2	756.93	24.3	762.57	760.00	8.9	36,513	0.02%
2024/03/06	34.6	725.88	5.5	732.59	735.00	29.1	35,786	0.08%
2024/03/05	17.7	731.31	35.6	733.80	730.00	-18	35,845	-0.05%
2024/03/04	29.1	715.13	94	718.22	725.00	-64.9	35,187	-0.18%
2024/03/01	4.9	689.86	0.3	691.00	689.00	4.7	34,147	0.01%
2024/02/29	11.6	691.19	2	692.96	690.00	9.6	34,066	0.03%
2024/02/27	108.4	692.24	4	696.50	698.00	104.4	33,328	0.31%	大買/鉅額交易
2024/02/26	3	697.33	11.1	696.91	698.00	-8.1	33,020	-0.02%
2024/02/23	42.4	699.13	46.5	700.22	697.00	-4.1	32,906	-0.01%
2024/02/22	27.1	687.67	30.7	690.74	692.00	-3.6	32,731	-0.01%
2024/02/21	128.7	679.56	0	0.00	681.00	128.7	32,546	0.40%	大買/鉅額交易
2024/02/20	77.3	682.90	30.2	684.37	687.00	47.1	32,404	0.15%
2024/02/19	12.6	678.16	5	679.40	678.00	7.6	32,373	0.02%
2024/02/16	21	687.78	5.7	686.48	683.00	15.3	32,637	0.05%
2024/02/15	96.5	703.15	125.1	703.90	697.00	-28.6	32,260	-0.09%	大賣/
2024/02/05	60.1	645.23	55.3	644.53	646.00	4.8	31,111	0.02%
2024/02/02	1.3	629.01	3.4	633.60	635.00	-2.1	30,594	-0.01%
2024/02/01	207.9	621.64	21	623.24	628.00	186.9	30,374	0.62%	大買/鉅額交易
2024/01/31	267.8	629.10	1.2	629.62	628.00	266.6	29,881	0.89%	大買/鉅額交易
2024/01/30	8	643.50	6.2	646.15	642.00	1.8	29,440	0.01%
2024/01/29	1	645.96	18.3	645.60	648.00	-17.3	29,324	-0.06%
2024/01/26	0	642.25	3.8	643.27	644.00	-3.8	29,119	-0.01%
2024/01/25	2	639.50	85.2	637.75	642.00	-83.2	28,924	-0.29%
2024/01/24	0	0.00	12.2	628.10	627.00	-12.2	28,285	-0.04%
2024/01/23	9	625.66	3.5	626.59	628.00	5.5	28,269	0.02%
2024/01/22	438.1	626.13	9.4	627.67	626.00	428.7	27,943	1.53%	大買/鉅額交易
2024/01/19	221.1	615.39	163.9	621.55	626.00	57.2	27,121	0.21%	大買/大賣/
2024/01/18	16	587.81	32.8	587.65	588.00	-16.8	24,908	-0.07%
2024/01/17	3.4	580.59	14	580.57	581.00	-10.6	24,732	-0.04%
2024/01/16	59	580.27	27	583.07	580.00	32	24,272	0.13%
2024/01/15	2	589.00	24.4	588.18	586.00	-22.4	24,197	-0.09%
2024/01/12	6.1	583.52	11	583.91	584.00	-4.9	24,611	-0.02%
2024/01/11	3	587.33	11.2	585.47	586.00	-8.2	24,717	-0.03%
2024/01/10	1	583.00	2.3	581.91	584.00	-1.3	24,757	-0.01%
2024/01/09	0	0.00	7.3	586.66	586.00	-7.3	24,846	-0.03%
2024/01/08	0	0.00	11	582.91	583.00	-11	24,802	-0.04%
2024/01/05	6.4	575.88	10	575.80	576.00	-3.6	25,025	-0.01%
2024/01/04	2	579.96	0	0.00	580.00	2	25,291	0.01%
2024/01/03	37.6	579.90	7	578.43	578.00	30.6	25,813	0.12%
2024/01/02	11.1	589.91	0.1	590.00	593.00	11	25,450	0.04%
2023/12/29	12.1	591.67	4	592.24	593.00	8	25,432	0.03%
2023/12/28	2	590.50	4.5	591.18	593.00	-2.5	25,597	-0.01%
2023/12/27	9	590.22	19.3	590.11	592.00	-10.3	25,414	-0.04%
2023/12/26	2	584.00	7.2	585.42	586.00	-5.2	25,282	-0.02%
2023/12/25	0.1	581.00	4	581.75	581.00	-4	25,343	-0.02%
2023/12/22	0.1	579.00	5.1	580.59	582.00	-5	25,464	-0.02%
2023/12/21	11.8	576.59	0	0.00	577.00	11.8	25,591	0.05%
2023/12/20	9	584.89	7	585.43	585.00	2	25,461	0.01%
2023/12/19	2	582.00	10.5	587.05	585.00	-8.5	25,310	-0.03%
2023/12/18	11.1	578.91	3.4	582.93	585.00	7.7	25,370	0.03%
2023/12/15	5	582.00	9.3	581.63	585.00	-4.3	25,345	-0.02%
2023/12/14	1.2	580.62	24.3	580.24	582.00	-23.1	24,755	-0.09%
2023/12/13	4.1	576.27	1.6	576.08	577.00	2.5	24,710	0.01%
2023/12/12	0	0.00	7.4	579.07	578.00	-7.4	25,035	-0.03%
2023/12/11	2	572.50	2.8	572.50	574.00	-0.8	24,831	0.00%
2023/12/08	4	572.00	5.3	576.51	570.00	-1.3	24,645	-0.01%
2023/12/07	250	568.00	11.1	569.62	566.00	238.9	24,353	0.98%	大買/鉅額交易
2023/12/06	155	571.00	0	0.00	570.00	155	24,250	0.64%	大買/鉅額交易
2023/12/05	3.4	568.73	1	569.97	570.00	2.4	24,146	0.01%
2023/12/04	6	574.00	2	578.00	574.00	4	24,120	0.02%
2023/12/01	0	0.00	3.1	576.39	579.00	-3.1	23,907	-0.01%
2023/11/30	152.2	571.05	15.2	572.01	577.00	137	23,643	0.58%	大買/鉅額交易
2023/11/29	11.2	577.61	0	0.00	574.00	11.2	23,015	0.05%
2023/11/28	11.1	571.81	3.2	574.98	575.00	7.9	22,828	0.03%
2023/11/27	12.4	569.16	0	0.00	568.00	12.4	23,063	0.05%
2023/11/24	1.2	575.00	0.2	575.00	575.00	1	23,006	0.00%
2023/11/23	4.3	575.48	2	574.51	578.00	2.3	23,014	0.01%
2023/11/22	10.3	576.02	5	576.99	577.00	5.3	22,923	0.02%
2023/11/21	6	582.17	5.7	584.43	585.00	0.3	22,959	0.00%
2023/11/20	3.1	576.00	13.2	576.16	577.00	-10.1	22,748	-0.04%
2023/11/17	8	581.12	3.5	581.91	580.00	4.5	22,725	0.02%
2023/11/16	6.1	579.67	11.3	581.23	583.00	-5.2	22,602	-0.02%
2023/11/15	14.1	578.78	15.5	579.93	581.00	-1.4	22,408	-0.01%
2023/11/14	4	573.00	17.5	573.84	572.00	-13.5	21,864	-0.06%
2023/11/13	16	573.94	32.9	574.57	571.00	-16.8	21,885	-0.08%
2023/11/10	9	555.56	2	556.00	557.00	7	21,625	0.03%
2023/11/09	1	553.98	4.5	554.96	557.00	-3.5	21,644	-0.02%
2023/11/08	2.1	552.13	6.8	554.90	556.00	-4.7	21,773	-0.02%
2023/11/07	0	0.00	7.1	552.72	555.00	-7.1	21,811	-0.03%
2023/11/06	3.1	551.68	6.1	554.66	550.00	-3.1	21,863	-0.01%
2023/11/03	11.1	546.18	7.1	548.13	549.00	4	21,616	0.02%
2023/11/02	0	0.00	34.5	542.44	547.00	-34.5	21,676	-0.16%
2023/11/01	6.1	529.02	0	0.00	528.00	6.1	21,426	0.03%
2023/10/31	12.8	529.44	0.5	529.59	529.00	12.2	21,637	0.06%
2023/10/30	4.5	530.03	2.1	533.00	532.00	2.4	21,635	0.01%
2023/10/27	0.5	534.75	2.1	533.10	533.00	-1.6	21,549	-0.01%
2023/10/26	30.7	532.36	15	534.13	531.00	15.7	21,691	0.07%
2023/10/25	2	550.00	2	548.00	544.00	0	21,530	0.00%
2023/10/24	4	542.25	1	544.00	544.00	3	21,458	0.01%
2023/10/23	14.1	545.43	7.2	546.00	544.00	6.9	21,430	0.03%
2023/10/20	3	550.01	50.3	550.96	556.00	-47.3	21,377	-0.22%
2023/10/19	31	546.00	10.5	545.10	546.00	20.5	21,032	0.10%
2023/10/18	18.3	543.06	2	543.00	540.00	16.3	21,428	0.08%
2023/10/17	1	549.00	12.8	550.59	551.00	-11.8	21,240	-0.06%
2023/10/16	15	544.93	7.5	545.82	545.00	7.5	21,309	0.04%
2023/10/13	10	549.90	12.8	552.07	553.00	-2.8	21,326	-0.01%
2023/10/12	1.1	549.91	25.1	547.88	550.00	-24	21,037	-0.11%
2023/10/11	4	542.00	27.4	542.21	544.00	-23.4	20,854	-0.11%
2023/10/06	1	532.00	8.1	531.25	532.00	-7.1	20,500	-0.03%
2023/10/05	11.3	523.06	7	526.29	528.00	4.3	20,505	0.02%
2023/10/04	19	520.57	3	521.00	520.00	16	20,386	0.08%
2023/10/03	2.2	530.00	0	0.00	529.00	2.2	20,221	0.01%
2023/10/02	3.1	533.00	21.4	531.71	533.00	-18.3	20,293	-0.09%
2023/09/28	2.6	523.19	56	521.89	523.00	-53.4	20,345	-0.26%
2023/09/27	2	520.50	0.2	518.58	522.00	1.8	20,265	0.01%
2023/09/26	14	520.65	15	521.00	519.00	-1	20,271	0.00%
2023/09/25	1.4	524.53	1	528.94	525.00	0.3	20,079	0.00%
2023/09/22	40.1	523.27	0.3	524.00	522.00	39.8	20,171	0.20%
2023/09/21	177.2	528.87	0.3	530.00	527.00	176.9	19,970	0.89%	大買/鉅額交易
2023/09/20	12.2	536.40	0.1	537.96	535.00	12.1	19,742	0.06%
2023/09/19	20.9	538.38	0	0.00	538.00	20.9	19,690	0.11%
2023/09/18	16	543.80	3	545.67	540.00	13	19,827	0.07%
2023/09/15	0.1	549.00	5.3	554.16	558.00	-5.2	19,578	-0.03%
2023/09/14	0	0.00	7.8	547.16	550.00	-7.8	19,139	-0.04%
2023/09/13	8	542.00	1	547.00	541.00	7	19,092	0.04%
2023/09/12	4.2	540.21	11.4	539.46	544.00	-7.2	19,458	-0.04%
2023/09/11	188.4	537.00	0.1	538.00	536.00	188.3	19,647	0.96%	大買/鉅額交易
2023/09/08	5.4	537.13	2	537.50	539.00	3.4	19,796	0.02%
2023/09/07	6.6	543.92	0	0.00	542.00	6.6	20,476	0.03%
2023/09/06	315	550.96	1	551.00	550.00	314	20,571	1.53%	大買/鉅額交易
2023/09/05	3	550.36	5	551.00	552.00	-2	20,653	-0.01%
2023/09/04	1	555.00	16.1	555.48	557.00	-15.1	20,834	-0.07%
2023/09/01	11.5	549.35	3	551.67	548.00	8.5	21,135	0.04%
2023/08/31	11.1	550.44	5	552.00	549.00	6.1	21,244	0.03%
2023/08/30	1	556.00	2.1	558.51	555.00	-1.1	20,850	-0.01%
2023/08/29	3	548.67	0.1	551.00	552.00	2.9	21,101	0.01%
2023/08/28	12.1	551.16	6	552.17	549.00	6.1	21,334	0.03%
2023/08/25	7.8	548.26	3	548.00	546.00	4.8	22,536	0.02%
2023/08/24	7.1	562.11	33.3	561.88	564.00	-26.2	22,803	-0.12%
2023/08/23	0.2	549.00	6.1	550.01	552.00	-5.9	23,325	-0.03%
2023/08/22	7.2	541.97	5	541.80	541.00	2.1	24,576	0.01%
2023/08/21	18.6	536.58	4	538.00	537.00	14.6	25,396	0.06%
2023/08/18	3.2	540.71	0	0.00	539.00	3.2	25,437	0.01%
2023/08/17	4.1	539.76	1	544.00	544.00	3.1	25,471	0.01%
2023/08/16	5.5	538.32	0	0.00	542.00	5.5	25,376	0.02%
2023/08/15	1.1	541.27	0	0.00	542.00	1.1	25,440	0.00%
2023/08/14	24.8	539.06	1.3	539.35	541.00	23.5	25,923	0.09%
2023/08/11	8.8	552.08	1	556.00	546.00	7.8	26,265	0.03%
2023/08/10	3.2	552.31	3	552.00	551.00	0.2	26,324	0.00%
2023/08/09	1.2	550.83	3	554.67	554.00	-1.8	26,248	-0.01%
2023/08/08	2.4	553.44	6	552.83	552.00	-3.6	26,315	-0.01%
2023/08/07	0.1	559.00	2	560.50	558.00	-1.9	26,222	-0.01%
2023/08/04	12.8	554.33	0	0.00	554.00	12.8	26,296	0.05%
2023/08/02	11.7	562.36	2.6	564.57	561.00	9.1	26,129	0.03%
2023/08/01	3	565.67	3.1	566.97	567.00	-0.1	25,890	0.00%
2023/07/31	27.6	568.38	13.4	563.89	565.00	14.1	25,744	0.05%
2023/07/28	2.5	567.53	2.3	571.98	567.00	0.2	25,560	0.00%
2023/07/27	3.2	568.68	2	568.00	569.00	1.2	25,440	0.00%
2023/07/26	3.5	565.76	1	569.00	566.00	2.5	25,492	0.01%
2023/07/25	0.6	565.67	2.1	565.19	569.00	-1.5	25,684	-0.01%
2023/07/24	5.4	559.15	4	559.25	558.00	1.4	25,850	0.01%
2023/07/21	67.8	560.09	102	559.56	560.00	-34.2	25,950	-0.13%	大賣/
2023/07/20	2.1	579.09	52	579.06	579.00	-49.9	25,786	-0.19%
2023/07/19	0.1	581.00	6.2	583.95	581.00	-6.1	25,816	-0.02%
2023/07/18	8.3	581.68	1	586.00	581.00	7.3	25,858	0.03%
2023/07/17	13	588.84	7	588.00	591.00	6	25,796	0.02%
2023/07/14	12	590.17	20.3	589.14	591.00	-8.3	25,918	-0.03%
2023/07/13	10.1	587.79	11	587.60	585.00	-0.9	25,786	0.00%
2023/07/12	3.4	574.88	1	575.00	578.00	2.4	25,606	0.01%
2023/07/11	0	0.00	6.2	573.69	577.00	-6.2	25,648	-0.02%
2023/07/10	4.2	566.24	1.3	569.78	565.00	2.9	25,775	0.01%
2023/07/07	6.5	566.51	2	565.50	565.00	4.5	25,865	0.02%
2023/07/06	20.1	569.29	4.5	568.31	565.00	15.7	25,930	0.06%
2023/07/05	1.2	581.95	1.1	583.00	582.00	0.1	25,578	0.00%
2023/07/04	4.3	583.63	9.2	583.09	585.00	-4.9	25,472	-0.02%
2023/07/03	1.1	578.00	8	578.00	579.00	-6.9	25,609	-0.03%
2023/06/30	8.4	569.55	4.1	572.93	576.00	4.3	25,755	0.02%
2023/06/29	2.3	571.60	3.5	577.56	573.00	-1.3	25,697	0.00%
2023/06/28	1.1	572.06	1	579.00	574.00	0.1	25,703	0.00%
2023/06/27	2	570.04	0	0.00	572.00	2	25,687	0.01%
2023/06/26	7.2	575.31	6	575.33	574.00	1.2	25,597	0.00%
2023/06/21	5.3	579.43	0	0.00	581.00	5.3	25,510	0.02%
2023/06/20	12.2	580.37	1	582.00	583.00	11.2	25,594	0.04%
2023/06/19	6.2	583.19	9.3	582.90	583.00	-3.1	26,029	-0.01%
2023/06/16	7.2	585.14	16.1	586.06	589.00	-8.9	26,095	-0.03%
2023/06/15	5.1	589.40	2	590.50	591.00	3.1	25,657	0.01%
2023/06/14	9.5	588.44	0.2	589.67	590.00	9.3	25,753	0.04%
2023/06/13	6.7	591.20	34.3	590.91	593.00	-27.6	25,726	-0.11%
2023/06/12	7.5	573.34	8.3	573.28	574.00	-0.8	25,178	0.00%
2023/06/09	5	564.20	2	565.00	565.00	3	25,079	0.01%
2023/06/08	7.4	560.09	2.4	562.32	559.00	5	25,120	0.02%
2023/06/07	2.1	562.05	21.6	564.08	568.00	-19.5	25,136	-0.08%
2023/06/06	51.3	555.00	17.4	559.66	560.00	33.8	25,036	0.14%
2023/06/05	9.2	556.44	8.1	557.00	555.00	1.2	25,107	0.00%
2023/06/02	9	562.11	23.5	560.96	562.00	-14.5	25,241	-0.06%
2023/06/01	28.3	551.49	1.6	551.37	551.00	26.7	25,103	0.11%
2023/05/31	22.7	557.54	9.4	554.73	558.00	13.2	25,083	0.05%
2023/05/30	2.1	565.85	7.6	566.40	566.00	-5.5	24,007	-0.02%
2023/05/29	19.6	570.23	20	567.79	568.00	-0.4	23,997	0.00%
2023/05/26	17.6	566.45	120.8	565.54	566.00	-103.2	23,782	-0.43%	大賣/鉅額交易
2023/05/25	10.1	542.49	69	540.82	543.00	-58.9	22,609	-0.26%
2023/05/24	1.6	525.50	2.1	524.54	525.00	-0.5	21,955	0.00%
2023/05/23	1.2	525.34	3.5	528.26	530.00	-2.3	21,862	-0.01%
2023/05/22	0.2	528.61	11.2	530.63	531.00	-10.9	21,870	-0.05%
2023/05/19	1	533.99	44.9	532.28	532.00	-43.9	22,050	-0.20%
2023/05/18	3	530.97	39.4	529.90	530.00	-36.4	22,015	-0.17%
2023/05/17	0	0.00	46.4	516.30	519.00	-46.4	22,326	-0.21%
2023/05/16	0	0.00	8.4	505.50	505.00	-8.4	22,000	-0.04%
2023/05/15	0.6	497.03	7	497.21	495.50	-6.4	22,027	-0.03%
2023/05/12	3	500.17	0	0.00	496.00	3	22,278	0.01%
2023/05/11	3	500.17	0	0.00	499.00	3	22,285	0.01%
2023/05/10	10.4	502.10	0	0.00	503.00	10.4	22,646	0.05%
2023/05/09	0	0.00	6	508.33	510.00	-6	22,723	-0.03%
2023/05/08	0	504.75	2.1	507.33	504.00	-2.1	22,966	-0.01%
2023/05/05	1.1	500.01	0.3	500.00	500.00	0.8	23,305	0.00%
2023/05/04	0	498.50	1	499.00	498.00	-1	23,897	0.00%
2023/05/03	1	496.00	0.1	497.50	496.00	0.9	24,239	0.00%
2023/05/02	2	499.00	0	0.00	501.00	2	25,256	0.01%
2023/04/28	6.1	498.93	3.3	499.73	502.00	2.8	27,073	0.01%
2023/04/27	4.7	491.86	1	490.50	493.50	3.7	27,121	0.01%
2023/04/26	7.8	492.54	0.2	493.00	491.50	7.6	27,201	0.03%
2023/04/25	29.1	502.26	16.2	501.03	498.00	12.9	27,974	0.05%
2023/04/24	8.1	505.64	3.2	506.80	507.00	4.9	27,708	0.02%
2023/04/21	9	515.00	5	518.40	511.00	4	27,776	0.01%
2023/04/20	1	513.00	10	513.30	513.00	-9	27,903	-0.03%
2023/04/19	7.2	511.73	0	512.67	510.00	7.2	28,393	0.03%
2023/04/18	2.3	516.43	3	515.33	515.00	-0.7	28,390	0.00%
2023/04/17	0	0.00	6	518.33	520.00	-6	28,529	-0.02%
2023/04/14	5	516.60	7	516.43	516.00	-2	28,605	-0.01%
2023/04/13	22.8	513.06	11	512.55	510.00	11.8	28,552	0.04%
2023/04/12	38.6	519.56	15.2	519.00	520.00	23.4	28,488	0.08%
2023/04/11	15	523.87	0.1	526.00	524.00	14.9	28,475	0.05%
2023/04/10	0.1	530.00	0	0.00	529.00	0.1	28,640	0.00%
2023/04/07	2	530.50	0.1	530.92	531.00	1.9	28,687	0.01%
2023/04/06	1	526.00	111	528.95	530.00	-110	28,691	-0.38%	大賣/鉅額交易
2023/03/31	1.1	533.09	34.8	536.23	533.00	-33.7	28,682	-0.12%
2023/03/30	0.1	534.00	6.1	535.14	535.00	-6	28,524	-0.02%
2023/03/29	7.1	528.99	5.4	528.92	530.00	1.8	28,807	0.01%
2023/03/28	24.2	525.33	0	0.00	525.00	24.2	29,037	0.08%
2023/03/27	46	533.41	0.1	534.00	531.00	46	29,101	0.16%
2023/03/24	11.1	536.54	13.2	538.29	539.00	-2.1	29,626	-0.01%
2023/03/23	10	529.50	46.6	532.49	538.00	-36.6	29,664	-0.12%
2023/03/22	28.3	527.65	42.9	530.27	533.00	-14.6	29,729	-0.05%
2023/03/21	1	513.00	3	516.00	517.00	-2	29,578	-0.01%
2023/03/20	4	512.50	0	0.00	512.00	4	29,623	0.01%
2023/03/17	0	514.00	48.5	516.67	518.00	-48.4	29,857	-0.16%
2023/03/16	82.2	505.05	0	0.00	505.00	82.2	29,759	0.28%
2023/03/15	21	512.38	4.1	514.51	511.00	16.9	30,002	0.06%
2023/03/14	6.2	511.51	0	0.00	510.00	6.2	30,291	0.02%
2023/03/13	1.2	510.61	4	510.76	516.00	-2.9	30,423	-0.01%
2023/03/10	15.3	513.00	0	0.00	513.00	15.3	30,537	0.05%
2023/03/09	0	0.00	6	524.67	522.00	-6	30,832	-0.02%
2023/03/08	15.4	519.87	0	0.00	521.00	15.4	31,424	0.05%
2023/03/07	4	520.00	6	524.17	524.00	-2	31,652	-0.01%
2023/03/06	10	520.10	18.1	520.34	521.00	-8.1	31,886	-0.03%
2023/03/03	4.2	518.00	1	517.00	516.00	3.2	32,186	0.01%
2023/03/02	0	518.00	5	518.00	519.00	-5	32,254	-0.02%
2023/03/01	8	509.00	48.2	518.34	522.00	-40.2	32,536	-0.12%
2023/02/24	6.4	511.39	7.1	515.80	511.00	-0.8	32,498	0.00%
2023/02/23	15.3	519.02	36	518.92	518.00	-20.7	32,298	-0.06%
2023/02/22	37.7	506.62	1	509.00	507.00	36.7	32,473	0.11%
2023/02/21	3.4	514.68	0.2	514.55	516.00	3.2	32,815	0.01%
2023/02/20	4.3	514.91	13.3	516.93	517.00	-9	34,018	-0.03%
2023/02/17	31.4	517.76	5.5	517.67	518.00	26	35,571	0.07%
2023/02/16	5.5	526.36	7.1	528.57	528.00	-1.5	36,136	0.00%
2023/02/15	71.8	527.38	143.4	526.41	525.00	-71.6	36,969	-0.19%	大賣/
2023/02/14	3	544.67	17.7	544.52	545.00	-14.7	36,474	-0.04%
2023/02/13	11.2	539.54	96.1	542.45	541.00	-84.9	36,980	-0.23%
2023/02/10	14.1	543.70	39.4	543.97	545.00	-25.3	37,131	-0.07%
2023/02/09	2	539.00	4.8	539.09	540.00	-2.8	37,247	-0.01%
2023/02/08	7	539.00	41.8	538.53	540.00	-34.8	37,407	-0.09%
2023/02/07	18.8	524.07	8.1	523.50	523.00	10.7	37,484	0.03%
2023/02/06	42.9	529.53	1.1	529.09	526.00	41.8	37,468	0.11%
2023/02/03	2.3	539.87	49.2	539.81	542.00	-46.9	37,646	-0.12%
2023/02/02	2.3	538.91	59.3	539.26	540.00	-57	37,759	-0.15%
2023/02/01	9.4	526.05	5.7	528.91	530.00	3.7	37,711	0.01%
2023/01/31	79	529.93	9.3	527.74	522.00	69.7	37,910	0.18%
2023/01/30	4.7	538.52	144.8	539.22	543.00	-140.1	37,683	-0.37%	大賣/鉅額交易
2023/01/17	19.5	502.26	7.7	502.33	503.00	11.8	36,883	0.03%
2023/01/16	1.3	503.90	35.6	504.72	505.00	-34.3	37,198	-0.09%
2023/01/13	6	502.83	89.4	502.09	500.00	-83.4	37,224	-0.22%
2023/01/12	0.1	484.43	7.8	486.49	486.50	-7.7	36,813	-0.02%
2023/01/11	8.1	483.49	9.2	484.95	484.50	-1.1	37,236	0.00%
2023/01/10	2.1	483.27	26.8	484.88	486.00	-24.7	37,553	-0.07%
2023/01/09	8.8	473.71	44	473.79	481.00	-35.3	37,698	-0.09%
2023/01/06	4.1	457.65	6.1	457.82	458.50	-2	37,829	-0.01%
2023/01/05	1	457.00	12.3	457.65	458.50	-11.3	38,114	-0.03%
2023/01/04	6.5	453.75	3.4	453.29	449.50	3.1	38,613	0.01%
2023/01/03	6.8	445.24	9	451.17	453.00	-2.2	39,888	-0.01%
2022/12/30	13.1	451.80	10.6	453.00	448.50	2.5	40,170	0.01%
2022/12/29	30.3	444.77	15.3	447.05	446.00	15.1	40,314	0.04%
2022/12/28	7.9	449.79	13.9	448.07	451.00	-6	40,705	-0.01%
2022/12/27	0	0.00	4	461.00	457.00	-4	40,835	-0.01%
2022/12/26	2.1	455.48	4.5	455.95	456.50	-2.4	41,264	-0.01%
2022/12/23	32.3	456.47	2	455.50	455.00	30.3	41,920	0.07%
2022/12/22	0.3	467.17	7	467.14	468.00	-6.7	42,189	-0.02%
2022/12/21	16.4	459.71	12.1	459.80	459.00	4.3	42,527	0.01%
2022/12/20	11.8	459.79	6.3	458.73	457.50	5.5	42,340	0.01%
2022/12/19	10.5	466.74	5	466.60	466.50	5.5	42,359	0.01%
2022/12/16	33.4	468.34	2.1	468.79	471.00	31.3	42,503	0.07%
2022/12/15	3.4	479.05	4.3	479.78	480.50	-0.9	42,205	0.00%
2022/12/14	15	479.33	10.2	478.72	480.50	4.9	42,204	0.01%
2022/12/13	5.5	473.93	8	471.50	471.50	-2.5	42,024	-0.01%
2022/12/12	28.4	475.14	9	476.56	475.00	19.4	41,755	0.05%
2022/12/09	0.3	481.50	5.1	480.24	481.50	-4.9	42,057	-0.01%
2022/12/08	18.5	471.43	13	471.27	471.50	5.5	42,010	0.01%
2022/12/07	8.6	477.53	47.6	482.67	475.00	-39	41,933	-0.09%
2022/12/06	48.2	483.89	10.6	484.16	478.00	37.6	41,599	0.09%
2022/12/05	9	492.28	6.1	495.81	489.00	3	41,283	0.01%
2022/12/02	21.3	492.92	8.1	493.87	492.50	13.2	41,276	0.03%
2022/12/01	20.1	503.79	70.1	503.56	498.50	-50	41,382	-0.12%
2022/11/30	5.2	484.38	21	487.02	490.00	-15.8	40,964	-0.04%
2022/11/29	11.1	479.15	8	484.06	487.00	3.1	40,277	0.01%
2022/11/28	35.7	484.43	9.2	485.09	480.50	26.5	40,140	0.07%
2022/11/25	2.1	496.90	32.7	496.37	498.00	-30.5	40,144	-0.08%
2022/11/24	0.3	494.08	28.8	494.33	496.00	-28.5	40,134	-0.07%
2022/11/23	5.8	492.00	12.5	492.62	492.00	-6.7	40,081	-0.02%
2022/11/22	25.4	485.80	40.8	484.94	491.00	-15.4	39,966	-0.04%
2022/11/21	5.1	485.29	26.4	483.20	482.00	-21.4	39,560	-0.05%
2022/11/18	12	489.17	21.2	490.02	487.00	-9.1	39,221	-0.02%
2022/11/17	36.3	481.08	20.8	483.01	485.00	15.4	38,864	0.04%
2022/11/16	65.9	486.60	77.4	488.35	487.00	-11.5	38,432	-0.03%
2022/11/15	120.8	470.93	89.8	473.94	480.00	31	37,352	0.08%	大買/
2022/11/14	31.2	445.13	23.7	446.84	445.00	7.5	35,699	0.02%
2022/11/11	6.8	438.99	274	438.55	441.50	-267.2	34,964	-0.76%	大賣/鉅額交易
2022/11/10	22.8	408.88	5.4	407.67	407.50	17.4	34,084	0.05%
2022/11/09	103.6	409.56	18.2	411.42	417.00	85.4	33,896	0.25%	大買/
2022/11/08	16.2	397.02	23.5	397.40	399.00	-7.3	33,380	-0.02%
2022/11/07	11.5	390.24	43	389.88	390.00	-31.5	33,175	-0.09%
2022/11/04	27.1	381.30	21.7	382.66	382.00	5.5	32,981	0.02%
2022/11/03	21.6	384.90	2	385.00	384.00	19.6	32,855	0.06%
2022/11/02	3.2	392.05	2.2	393.55	395.00	1	32,546	0.00%
2022/11/01	4.9	390.40	5.3	391.65	391.50	-0.5	32,493	0.00%
2022/10/31	6.4	385.43	22.2	386.09	390.00	-15.8	32,349	-0.05%
2022/10/28	18.9	379.58	14	378.00	379.50	4.9	32,143	0.02%
2022/10/27	19.1	386.20	21.2	385.65	385.50	-2.2	31,934	-0.01%
2022/10/26	76.6	374.06	76.4	375.65	376.00	0.3	31,837	0.00%
2022/10/25	23.6	377.46	38.4	375.50	371.00	-14.8	31,259	-0.05%
2022/10/24	134.5	388.57	119.2	388.50	387.00	15.3	30,471	0.05%	大買/大賣/
2022/10/21	19.3	393.52	38	395.98	389.50	-18.7	30,258	-0.06%
2022/10/20	31	389.89	12.2	391.51	397.50	18.8	29,946	0.06%
2022/10/19	39.3	399.05	3.3	397.92	395.50	36.1	29,365	0.12%
2022/10/18	13.4	402.93	12.3	404.91	407.00	1.1	28,847	0.00%
2022/10/17	22.8	398.04	16	399.50	397.00	6.8	28,600	0.02%
2022/10/14	26.2	413.87	18.5	412.53	412.00	7.7	28,282	0.03%
2022/10/13	174.5	400.83	30.4	398.33	395.00	144.1	27,964	0.52%	大買/鉅額交易
2022/10/12	32.8	398.33	5.5	398.23	397.50	27.3	27,663	0.10%
2022/10/11	89.6	406.20	25.2	406.21	401.50	64.4	27,423	0.23%
2022/10/07	10.4	442.00	3	439.85	438.00	7.4	26,691	0.03%
2022/10/06	4	447.50	60	450.32	451.00	-56	26,693	-0.21%
2022/10/05	64.9	448.39	22.3	447.98	445.00	42.6	26,921	0.16%
2022/10/04	3.5	428.99	9.4	429.50	429.00	-5.8	26,530	-0.02%
2022/10/03	6.5	418.97	4.1	417.51	417.00	2.5	26,223	0.01%
2022/09/30	16.4	424.01	11.1	424.05	422.00	5.3	26,254	0.02%
2022/09/29	14.3	435.24	5.1	439.24	435.00	9.2	26,253	0.04%
2022/09/28	8.5	442.04	3.1	440.02	438.00	5.5	26,244	0.02%
2022/09/27	16.4	449.54	13	448.23	448.00	3.4	26,506	0.01%
2022/09/26	17.4	445.44	13.6	446.34	446.50	3.8	26,962	0.01%
2022/09/23	16.3	458.23	18.1	456.97	455.00	-1.8	27,451	-0.01%
2022/09/22	6.7	460.52	7.1	462.92	464.50	-0.4	27,727	0.00%
2022/09/21	5.1	470.30	4.1	472.75	471.00	1	27,741	0.00%
2022/09/20	0.3	471.31	14.1	474.21	476.50	-13.7	27,593	-0.05%
2022/09/19	15.9	471.51	14.5	468.48	467.00	1.4	27,894	0.00%
2022/09/16	10.1	470.30	4.3	471.09	472.00	5.8	28,073	0.02%
2022/09/15	79.5	477.14	65.4	477.08	476.50	14.1	28,147	0.05%
2022/09/14	24.5	479.92	5.4	478.42	480.00	19.1	28,278	0.07%
2022/09/13	1	492.03	8.5	493.18	493.00	-7.4	28,455	-0.03%
2022/09/12	2.2	488.51	40.2	488.08	486.50	-37.9	28,749	-0.13%
2022/09/08	55.3	473.07	49	474.34	475.00	6.3	29,113	0.02%
2022/09/07	40.6	475.74	15.8	476.36	472.50	24.8	29,096	0.09%
2022/09/06	2	489.00	2	488.00	489.00	0	29,112	0.00%
2022/09/05	2.8	485.65	1.7	486.35	486.00	1.1	29,439	0.00%
2022/09/02	16.9	486.71	9.5	486.87	485.00	7.4	29,720	0.02%
2022/09/01	15.1	492.66	4.9	491.26	490.50	10.2	29,578	0.03%
2022/08/31	3.2	493.39	18.1	498.67	505.00	-14.9	29,198	-0.05%
2022/08/30	10.1	497.78	2.2	499.66	496.00	7.9	28,856	0.03%
2022/08/29	25.4	497.27	265.2	496.76	498.50	-239.9	28,778	-0.83%	大賣/鉅額交易
2022/08/26	77	512.88	5.1	513.22	512.00	71.9	28,629	0.25%
2022/08/25	149.4	508.91	7.1	507.75	508.00	142.2	28,769	0.49%	大買/鉅額交易
2022/08/24	3.4	505.00	6.2	504.68	503.00	-2.8	29,098	-0.01%
2022/08/23	26.4	503.74	13.4	504.01	504.00	13	30,061	0.04%
2022/08/22	30.3	511.53	1.8	510.67	510.00	28.5	30,315	0.09%
2022/08/19	1.1	522.80	1	519.00	519.00	0.1	30,432	0.00%
2022/08/18	6.3	519.69	5	520.00	520.00	1.3	30,670	0.00%
2022/08/17	3.2	524.94	17.5	525.27	527.00	-14.3	30,742	-0.05%
2022/08/16	1.2	523.33	15.2	524.86	525.00	-14	30,586	-0.05%
2022/08/15	2.6	522.58	15.5	522.72	523.00	-12.9	30,524	-0.04%
2022/08/12	27.2	516.68	9.2	516.31	517.00	17.9	30,547	0.06%
2022/08/11	1.1	512.91	61.3	513.11	514.00	-60.2	30,704	-0.20%
2022/08/10	59.1	500.56	7	501.00	500.00	52.1	30,818	0.17%
2022/08/09	8.5	508.19	2.2	508.18	510.00	6.3	30,879	0.02%
2022/08/08	3.3	511.43	6.5	512.31	512.00	-3.2	30,879	-0.01%
2022/08/05	6.2	512.00	89.9	512.53	516.00	-83.7	31,041	-0.27%
2022/08/04	5.3	497.19	32.1	498.85	500.00	-26.8	31,033	-0.09%
2022/08/03	7.6	496.60	44.2	496.41	501.00	-36.6	31,051	-0.12%
2022/08/02	43.2	491.37	595.8	493.79	492.00	-552.6	31,285	-1.77%	大賣/鉅額交易
2022/08/01	29.4	502.03	2	505.00	504.00	27.4	31,013	0.09%
2022/07/29	164	508.72	28.6	508.46	509.00	135.5	31,151	0.43%	大買/鉅額交易
2022/07/28	15	503.93	13.2	504.16	501.00	1.8	31,006	0.01%
2022/07/27	24	493.52	44	496.90	502.00	-20	30,718	-0.07%
2022/07/26	5.7	493.33	104	493.57	495.00	-98.3	30,869	-0.32%	大賣/
2022/07/25	1.2	499.91	8.8	499.72	499.50	-7.7	31,179	-0.02%
2022/07/22	5.1	503.94	62.2	502.39	503.00	-57.1	31,681	-0.18%
2022/07/21	2.4	497.09	13.2	499.25	501.00	-10.9	32,190	-0.03%
2022/07/20	122.1	497.53	31.1	499.61	495.00	91	32,415	0.28%	大買/
2022/07/19	40	489.47	370	487.58	491.00	-330	32,545	-1.01%	大賣/鉅額交易
2022/07/18	37.9	495.82	14.6	491.37	495.50	23.4	32,701	0.07%
2022/07/15	32.1	482.74	60.7	487.24	492.50	-28.7	32,356	-0.09%
2022/07/14	821.1	470.11	78.2	470.68	475.00	742.9	31,952	2.32%	大買/鉅額交易
2022/07/13	63.1	469.24	62.4	469.00	470.50	0.7	31,697	0.00%
2022/07/12	16.1	453.61	6.2	452.35	449.50	9.9	31,226	0.03%
2022/07/11	0.1	464.00	8.2	466.22	462.00	-8.2	31,311	-0.03%
2022/07/08	9.9	465.95	68.7	464.94	467.00	-58.8	31,263	-0.19%
2022/07/07	27.1	453.79	129.8	447.13	457.50	-102.6	31,229	-0.33%	大賣/鉅額交易
2022/07/06	123.4	438.27	48.1	438.17	435.50	75.4	30,937	0.24%	大買/
2022/07/05	26.6	437.25	17.2	446.74	446.00	9.4	30,873	0.03%
2022/07/04	37.7	445.70	31.8	445.91	440.00	5.9	30,506	0.02%
2022/07/01	86.1	459.86	64.2	462.68	453.50	21.9	30,347	0.07%
2022/06/30	16.1	479.29	221.2	482.39	476.00	-205.1	29,946	-0.68%	大賣/鉅額交易
2022/06/29	5.9	494.89	133.4	493.30	491.00	-127.5	29,671	-0.43%	大賣/鉅額交易
2022/06/28	152.1	497.90	8	497.44	497.50	144.1	29,540	0.49%	大買/鉅額交易
2022/06/27	7.2	501.62	27.7	500.48	498.50	-20.5	29,972	-0.07%
2022/06/24	3.5	489.23	14.6	490.20	486.50	-11	29,589	-0.04%
2022/06/23	32.3	488.03	541	486.69	485.50	-508.7	29,563	-1.72%	大賣/鉅額交易
2022/06/22	15.4	496.40	49.5	499.14	494.50	-34.1	29,273	-0.12%
2022/06/21	2.4	500.97	7.2	502.28	505.00	-4.7	29,091	-0.02%
2022/06/20	90.5	497.55	22.3	498.40	498.00	68.1	28,969	0.24%
2022/06/17	46.7	501.08	5.1	501.04	501.00	41.6	28,737	0.14%
2022/06/16	8.1	511.48	9.1	511.35	508.00	-0.9	28,369	0.00%
2022/06/15	25.2	510.52	7	512.14	509.00	18.2	28,692	0.06%
2022/06/14	43.7	510.95	13	512.38	513.00	30.7	29,113	0.11%
2022/06/13	51.4	517.14	26	516.50	516.00	25.4	29,231	0.09%
2022/06/10	41.3	531.41	2	532.00	530.00	39.3	29,915	0.13%
2022/06/09	0.3	540.47	7.4	539.73	541.00	-7.1	30,121	-0.02%
2022/06/08	12.2	543.57	5.6	541.75	544.00	6.6	30,495	0.02%
2022/06/07	9.7	534.88	3	534.67	535.00	6.7	30,939	0.02%
2022/06/06	7.1	540.28	2.2	542.07	540.00	4.9	31,482	0.02%
2022/06/02	40.8	541.11	38.1	541.16	540.00	2.7	32,503	0.01%
2022/06/01	25	549.97	12.3	550.72	549.00	12.7	33,586	0.04%
2022/05/31	3.3	543.20	35.3	558.42	560.00	-32	34,031	-0.09%
2022/05/30	4.1	539.46	31.7	541.36	547.00	-27.6	33,392	-0.08%
2022/05/27	2.1	525.93	26.9	527.86	530.00	-24.8	33,493	-0.07%
2022/05/26	10.6	517.11	13.2	518.16	514.00	-2.6	34,140	-0.01%
2022/05/25	0.1	525.18	8	524.12	524.00	-7.9	35,151	-0.02%
2022/05/24	6.5	525.73	10.1	524.54	520.00	-3.7	36,006	-0.01%
2022/05/23	25.2	530.79	3	532.00	528.00	22.2	36,242	0.06%
2022/05/20	14	528.64	2.4	529.36	530.00	11.6	36,525	0.03%
2022/05/19	43.8	522.97	38	523.95	522.00	5.8	36,544	0.02%
2022/05/18	10.2	537.61	18.5	537.99	538.00	-8.4	36,409	-0.02%
2022/05/17	85.1	526.14	12.5	529.00	530.00	72.6	36,201	0.20%
2022/05/16	157.6	522.24	91.5	519.51	520.00	66.1	36,213	0.18%	大買/
2022/05/13	77.9	511.35	10.1	512.11	511.00	67.8	36,226	0.19%
2022/05/12	45.5	514.23	12.2	510.15	505.00	33.3	36,205	0.09%
2022/05/11	10.4	522.29	13.4	521.35	521.00	-3	36,111	-0.01%
2022/05/10	35.1	509.65	11.6	514.10	518.00	23.5	36,236	0.06%
2022/05/09	14.1	521.61	29	521.34	520.00	-14.9	36,043	-0.04%
2022/05/06	15.6	529.37	0	0.00	528.00	15.6	36,311	0.04%
2022/05/05	17.4	541.94	13.6	542.29	542.00	3.8	36,719	0.01%
2022/05/04	8.2	533.37	0	536.00	534.00	8.1	36,878	0.02%
2022/05/03	6.7	532.16	5.1	536.81	531.00	1.6	37,474	0.00%
2022/04/29	13.2	538.48	46.5	543.13	538.00	-33.2	37,822	-0.09%
2022/04/28	41.1	528.14	31.3	527.37	531.00	9.8	38,037	0.03%
2022/04/27	90.2	529.60	26.6	528.40	526.00	63.6	38,056	0.17%
2022/04/26	18.6	547.03	1.9	546.05	546.00	16.7	37,799	0.04%
2022/04/25	68.9	548.39	17	548.59	547.00	51.9	37,929	0.14%
2022/04/22	15.7	558.08	0.2	559.00	558.00	15.5	38,201	0.04%
2022/04/21	1.3	565.72	2	566.00	565.00	-0.7	39,298	0.00%
2022/04/20	1.2	562.52	8.5	568.56	570.00	-7.3	39,626	-0.02%
2022/04/19	0.3	565.78	38	565.87	565.00	-37.8	39,813	-0.09%
2022/04/18	11.3	562.11	0.2	563.00	561.00	11.1	40,089	0.03%
2022/04/15	31	562.83	52.1	562.94	562.00	-21	40,464	-0.05%
2022/04/14	36.1	575.03	38.2	577.59	573.00	-2.1	40,632	-0.01%
2022/04/13	45.3	571.61	34.2	571.01	573.00	11.1	41,201	0.03%
2022/04/12	32.3	557.91	13.1	559.25	557.00	19.2	41,763	0.05%
2022/04/11	59	561.03	67.3	561.11	558.00	-8.3	42,575	-0.02%
2022/04/08	86.5	566.57	2	569.01	567.00	84.5	43,114	0.20%
2022/04/07	31.5	570.05	45	570.80	566.00	-13.5	42,975	-0.03%
2022/04/06	26.9	578.16	2.4	578.86	578.00	24.5	42,670	0.06%
2022/04/01	93.1	585.85	50	586.00	589.00	43.1	42,608	0.10%
2022/03/31	3	597.00	16.1	596.50	597.00	-13	42,383	-0.03%
2022/03/30	25.1	599.04	44.2	599.28	600.00	-19.2	42,190	-0.05%
2022/03/29	12	586.09	33.1	588.06	589.00	-21.1	41,780	-0.05%
2022/03/28	42.9	583.10	11	583.27	584.00	31.9	41,696	0.08%
2022/03/25	3	595.34	24.7	596.95	598.00	-21.7	41,541	-0.05%
2022/03/24	1.2	587.91	8.1	587.89	591.00	-6.9	41,462	-0.02%
2022/03/23	25.3	589.78	10.2	588.40	590.00	15.1	41,530	0.04%
2022/03/22	1.1	580.22	3	582.33	583.00	-1.9	41,462	0.00%
2022/03/21	13.5	586.54	42.3	586.84	586.00	-28.8	41,489	-0.07%
2022/03/18	6.4	578.98	7.6	580.53	581.00	-1.2	41,509	0.00%
2022/03/17	53.4	579.27	52.4	578.71	582.00	1	41,034	0.00%
2022/03/16	23.8	557.60	23.8	556.90	558.00	0	40,193	0.00%
2022/03/15	104	559.73	17	560.06	558.00	87	39,654	0.22%	大買/
2022/03/14	25.4	574.57	101.1	574.98	572.00	-75.8	38,771	-0.20%	大賣/
2022/03/11	135.9	578.35	3	576.67	575.00	132.9	38,519	0.34%	大買/鉅額交易
2022/03/10	48.6	586.43	78.8	585.69	587.00	-30.2	38,267	-0.08%
2022/03/09	553.6	570.09	39.8	570.16	568.00	513.8	37,892	1.36%	大買/鉅額交易
2022/03/08	77.4	563.93	23	565.74	563.00	54.4	37,776	0.14%
2022/03/07	74.2	578.75	19.2	576.66	576.00	55	36,818	0.15%
2022/03/04	66.6	595.20	9.5	594.85	595.00	57.1	36,413	0.16%
2022/03/03	30.2	603.52	7	602.30	602.00	23.1	35,872	0.06%
2022/03/02	24.9	602.14	0	604.00	601.00	24.9	35,752	0.07%
2022/03/01	36.5	603.48	5.2	604.72	604.00	31.3	35,275	0.09%
2022/02/25	90	604.36	2.2	606.23	604.00	87.8	34,503	0.25%
2022/02/24	73.2	611.09	145	615.15	604.00	-71.8	33,345	-0.22%	大賣/
2022/02/23	45.2	624.89	5	625.00	625.00	40.2	32,459	0.12%
2022/02/22	21.4	625.84	18	626.23	627.00	3.3	32,519	0.01%
2022/02/21	18	632.98	50	632.78	632.00	-32	32,286	-0.10%
2022/02/18	31.7	637.64	14	637.64	637.00	17.7	32,218	0.05%
2022/02/17	134.1	643.02	327	642.36	645.00	-193	32,220	-0.60%	大買/大賣/鉅額交易
2022/02/16	8.4	643.56	57.4	642.67	646.00	-49	32,177	-0.15%
2022/02/15	24.5	634.86	6	635.17	633.00	18.5	32,021	0.06%
2022/02/14	18.6	637.79	4	637.75	637.00	14.6	31,963	0.05%
2022/02/11	14.2	644.11	14.3	648.73	650.00	-0.2	31,766	0.00%
2022/02/10	21.1	643.96	149.4	643.39	649.00	-128.3	31,980	-0.40%	大賣/鉅額交易
2022/02/09	16.5	633.04	23	633.26	633.00	-6.5	31,733	-0.02%
2022/02/08	219.6	630.90	22.1	640.09	628.00	197.5	31,787	0.62%	大買/鉅額交易
2022/02/07	54.3	634.13	172	635.13	635.00	-117.7	31,425	-0.37%	大賣/鉅額交易
2022/01/26	16.6	636.41	5.1	637.45	636.00	11.4	30,649	0.04%
2022/01/25	94	642.70	16	640.13	641.00	78	30,403	0.26%
2022/01/24	24.6	647.00	47.7	651.92	653.00	-23.1	29,800	-0.08%
2022/01/21	51.8	642.03	14.1	642.57	641.00	37.7	29,444	0.13%
2022/01/20	72.8	651.12	16	653.75	651.00	56.8	28,894	0.20%
2022/01/19	90.4	654.41	62	654.50	654.00	28.4	28,369	0.10%
2022/01/18	120.4	667.91	135.2	672.62	662.00	-14.7	28,030	-0.05%	大買/大賣/
2022/01/17	48.3	682.60	87.4	684.16	683.00	-39	27,585	-0.14%
2022/01/14	109	667.72	146.9	670.94	672.00	-37.9	26,825	-0.14%	大買/大賣/
2022/01/13	112	658.77	25.2	659.10	661.00	86.8	25,511	0.34%	大買/
2022/01/12	23.1	653.83	216.5	656.01	660.00	-193.4	25,150	-0.77%	大賣/鉅額交易
2022/01/11	20.1	644.35	92.6	645.34	651.00	-72.5	24,793	-0.29%
2022/01/10	557.5	632.88	15.5	641.57	643.00	542	24,559	2.21%	大買/鉅額交易
2022/01/07	99.6	634.89	115	635.39	634.00	-15.4	24,807	-0.06%	大賣/
2022/01/06	66.5	639.17	0.1	642.00	644.00	66.5	24,402	0.27%
2022/01/05	251.2	650.75	106.4	663.33	650.00	144.8	23,830	0.61%	大買/大賣/鉅額交易
2022/01/04	54.1	652.47	132.5	649.57	656.00	-78.5	23,113	-0.34%	大賣/
2022/01/03	169	626.95	114.8	626.22	631.00	54.2	22,096	0.25%	大買/大賣/
2021/12/30	48.3	616.37	2	617.00	615.00	46.3	21,411	0.22%
2021/12/29	21.1	616.57	7.8	617.47	616.00	13.2	21,625	0.06%
2021/12/28	26	612.77	15.4	614.24	615.00	10.6	21,780	0.05%
2021/12/27	14	608.07	19.1	608.58	606.00	-5.1	21,565	-0.02%
2021/12/24	1	606.00	32.3	607.39	604.00	-31.3	21,905	-0.14%
2021/12/23	2	605.50	2.3	605.82	606.00	-0.3	22,229	0.00%
2021/12/22	1.1	599.00	6.5	599.85	600.00	-5.4	22,772	-0.02%
2021/12/21	6	596.67	15	597.21	597.00	-9	22,887	-0.04%
2021/12/20	2.3	599.18	40	598.00	598.00	-37.7	22,928	-0.16%
2021/12/17	1	603.00	0	0.00	607.00	1	22,850	0.00%
2021/12/16	49	603.31	10.2	604.00	605.00	38.8	22,810	0.17%
2021/12/15	37.2	598.06	1.2	597.67	600.00	36	23,123	0.16%
2021/12/14	38.1	597.24	46	598.07	599.00	-7.9	23,438	-0.03%
2021/12/13	1	606.99	23.1	608.86	601.00	-22.1	23,437	-0.09%
2021/12/10	95	605.02	10	605.00	605.00	85	23,532	0.36%
2021/12/09	1	603.00	3.2	604.64	608.00	-2.2	23,598	-0.01%
2021/12/08	3	606.96	55.1	603.17	602.00	-52	23,667	-0.22%
2021/12/07	7.3	598.46	0.1	607.00	607.00	7.2	23,591	0.03%
2021/12/06	168.2	602.01	10	606.00	600.00	158.2	23,593	0.67%	大買/鉅額交易
2021/12/03	22.4	607.11	3	609.33	608.00	19.4	23,830	0.08%
2021/12/02	74.1	610.77	31.6	611.00	615.00	42.4	23,887	0.18%
2021/12/01	0.2	602.00	5.2	599.29	600.00	-5	24,062	-0.02%
2021/11/30	8.1	593.51	3	594.00	596.00	5.1	24,563	0.02%
2021/11/29	3.3	594.28	10	593.70	593.00	-6.7	23,931	-0.03%
2021/11/26	12.8	595.21	5.2	593.65	596.00	7.6	24,042	0.03%
2021/11/25	5	603.80	4	603.50	603.00	1	24,477	0.00%
2021/11/24	18.7	604.98	22	608.05	603.00	-3.3	24,888	-0.01%
2021/11/23	4.2	612.48	0	0.00	612.00	4.2	24,999	0.02%
2021/11/22	5.2	615.77	5	616.40	615.00	0.2	25,405	0.00%
2021/11/19	9	619.67	31.4	619.62	618.00	-22.4	25,525	-0.09%
2021/11/18	0	0.00	6.3	612.84	613.00	-6.3	25,347	-0.02%
2021/11/17	0.2	609.91	13	610.00	610.00	-12.8	25,574	-0.05%
2021/11/16	0.1	609.00	7.3	610.23	610.00	-7.2	26,005	-0.03%
2021/11/15	10	609.00	11.1	608.77	608.00	-1.1	26,303	0.00%
2021/11/12	2.2	603.18	13	605.54	604.00	-10.8	26,772	-0.04%
2021/11/11	10.2	601.25	10.1	605.30	606.00	0.1	27,033	0.00%
2021/11/10	2	609.99	8	610.75	612.00	-6	27,047	-0.02%
2021/11/09	80	614.91	83.8	614.17	611.00	-3.8	27,155	-0.01%
2021/11/08	0.1	600.00	44.3	600.99	602.00	-44.2	26,754	-0.17%
2021/11/05	4.1	595.59	47.7	597.92	600.00	-43.6	26,758	-0.16%
2021/11/04	8.2	589.72	4	588.75	587.00	4.2	26,490	0.02%
2021/11/03	1	593.00	1	597.00	592.00	0	26,481	0.00%
2021/11/02	10	593.90	5.2	593.36	592.00	4.9	26,538	0.02%
2021/11/01	0	0.00	13.2	591.68	590.00	-13.2	26,537	-0.05%
2021/10/29	6	590.83	5	590.00	590.00	1	26,607	0.00%
2021/10/28	4.1	593.50	2	592.00	595.00	2.1	26,557	0.01%
2021/10/27	1	598.00	1	597.00	599.00	0	26,672	0.00%
2021/10/26	3.1	596.96	2.9	597.78	599.00	0.3	26,739	0.00%
2021/10/25	8.6	592.29	2.1	594.00	593.00	6.5	26,792	0.02%
2021/10/22	1	598.00	4.2	599.95	600.00	-3.2	27,115	-0.01%
2021/10/21	3	597.33	8.1	599.99	596.00	-5.1	27,178	-0.02%
2021/10/20	0	600.50	5.5	602.20	598.00	-5.4	27,268	-0.02%
2021/10/19	0	0.00	18.3	598.66	600.00	-18.3	27,250	-0.07%
2021/10/18	9.3	595.30	7.2	597.86	590.00	2.1	27,394	0.01%
2021/10/15	18.1	593.73	250.5	593.37	600.00	-232.4	27,505	-0.85%	大賣/鉅額交易
2021/10/14	194.1	574.97	5.1	577.57	573.00	189.1	26,875	0.70%	大買/鉅額交易
2021/10/13	185	570.23	1	572.01	571.00	184	27,320	0.67%	大買/鉅額交易
2021/10/12	21.4	567.89	7	572.14	575.00	14.4	27,970	0.05%
2021/10/08	12.3	578.18	2.1	580.75	575.00	10.2	27,894	0.04%
2021/10/07	9.3	580.11	22.1	578.37	580.00	-12.7	28,229	-0.05%
2021/10/06	18	567.19	5	570.00	571.00	13	28,639	0.05%
2021/10/05	38.1	564.35	0.5	570.25	572.00	37.6	28,619	0.13%
2021/10/04	11.5	571.27	11	572.18	572.00	0.4	28,539	0.00%
2021/10/01	24.3	572.79	1	572.00	574.00	23.3	28,542	0.08%
2021/09/30	26.4	579.78	3	580.02	580.00	23.4	28,214	0.08%
2021/09/29	35.4	579.36	5	578.60	580.00	30.4	27,922	0.11%
2021/09/28	11	594.00	2.2	595.00	594.00	8.8	27,582	0.03%
2021/09/27	2.1	594.61	5.6	599.05	602.00	-3.5	27,608	-0.01%
2021/09/24	6.5	592.90	12.1	593.18	598.00	-5.6	27,588	-0.02%
2021/09/23	22.5	588.33	124	590.89	588.00	-101.5	27,724	-0.37%	大賣/鉅額交易
2021/09/22	26.1	585.98	208.2	587.44	586.00	-182.1	27,840	-0.65%	大賣/鉅額交易
2021/09/17	8	600.01	5	604.80	600.00	3	27,413	0.01%
2021/09/16	29.4	602.71	14	601.36	600.00	15.4	27,048	0.06%
2021/09/15	165.2	609.67	11.1	607.03	607.00	154.1	26,949	0.57%	大買/鉅額交易
2021/09/14	15.4	614.20	2.3	614.13	613.00	13.1	27,131	0.05%
2021/09/13	13.8	616.28	2.2	614.73	615.00	11.6	27,354	0.04%
2021/09/10	5.1	619.84	8.1	619.50	622.00	-3	27,838	-0.01%
2021/09/09	8.4	614.13	4.6	617.33	619.00	3.7	28,111	0.01%
2021/09/08	38.2	620.01	159.5	620.45	619.00	-121.3	28,180	-0.43%	大賣/鉅額交易
2021/09/07	189	625.20	33.2	630.39	623.00	155.8	27,980	0.56%	大買/鉅額交易
2021/09/06	119.2	628.56	63.3	628.84	631.00	55.9	27,971	0.20%	大買/
2021/09/03	34.1	618.47	49.6	618.34	620.00	-15.6	27,449	-0.06%
2021/09/02	35.2	613.13	18.1	612.94	607.00	17.1	27,066	0.06%
2021/09/01	9.8	611.31	16.9	612.42	613.00	-7.1	26,999	-0.03%
2021/08/31	4.1	607.17	61.7	611.13	614.00	-57.7	26,721	-0.22%
2021/08/30	15	601.33	33.9	601.81	605.00	-18.9	26,128	-0.07%
2021/08/27	14.4	598.81	23.7	597.18	599.00	-9.3	25,782	-0.04%
2021/08/26	19	598.68	78.7	595.18	594.00	-59.7	25,682	-0.23%
2021/08/25	54.1	583.99	58.1	581.79	585.00	-3.9	25,316	-0.02%
2021/08/24	49.2	573.87	15.1	573.40	572.00	34.1	25,155	0.14%
2021/08/23	19.6	569.11	10.2	567.14	566.00	9.4	25,251	0.04%
2021/08/20	14	556.15	2.2	557.91	552.00	11.8	25,175	0.05%
2021/08/19	24.5	564.08	5	560.84	559.00	19.5	25,451	0.08%
2021/08/18	18.4	570.50	5.4	570.70	574.00	13	25,116	0.05%
2021/08/17	1.1	580.02	0	0.00	580.00	1.1	24,938	0.00%
2021/08/16	0.1	582.14	3	583.67	584.00	-2.9	24,674	-0.01%
2021/08/13	10.7	580.31	8.5	580.53	581.00	2.2	24,808	0.01%
2021/08/12	11.2	585.01	5	586.00	586.00	6.2	24,928	0.02%
2021/08/11	4.1	587.25	5	589.00	590.00	-0.9	25,152	0.00%
2021/08/10	0.1	589.55	4.2	591.20	591.00	-4.1	25,546	-0.02%
2021/08/09	4.1	591.47	8	591.25	595.00	-3.9	26,196	-0.02%
2021/08/06	3.1	589.35	4.1	590.56	591.00	-1	26,530	0.00%
2021/08/05	1	596.00	5.2	596.19	596.00	-4.2	27,414	-0.02%
2021/08/04	0	0.00	7.4	596.07	596.00	-7.4	29,354	-0.03%
2021/08/03	3	593.00	18.2	592.22	594.00	-15.2	30,002	-0.05%
2021/08/02	2.1	585.32	2.3	586.92	590.00	-0.2	29,962	0.00%
2021/07/30	2	581.00	0	0.00	580.00	2	30,038	0.01%
2021/07/29	12.8	578.44	3.4	580.42	583.00	9.3	30,233	0.03%
2021/07/28	19	574.68	24	576.92	579.00	-5	30,333	-0.02%
2021/07/27	6.1	580.04	5	580.80	580.00	1.1	30,401	0.00%
2021/07/26	19.8	581.86	17.4	583.26	580.00	2.4	30,799	0.01%
2021/07/23	13.3	584.37	10	585.00	585.00	3.3	30,969	0.01%
2021/07/22	5	589.40	30.2	591.60	591.00	-25.2	31,114	-0.08%
2021/07/21	7.5	581.95	18.1	584.89	585.00	-10.6	31,118	-0.03%
2021/07/20	21.8	581.67	0	0.00	581.00	21.8	31,202	0.07%
2021/07/19	47.4	580.88	20.1	580.16	582.00	27.2	31,407	0.09%
2021/07/16	73.4	590.93	113	591.04	589.00	-39.6	31,294	-0.13%	大賣/
2021/07/15	109.5	611.81	32.1	612.00	614.00	77.4	30,968	0.25%	大買/
2021/07/14	25.2	612.02	237.8	613.63	613.00	-212.6	31,179	-0.68%	大賣/鉅額交易
2021/07/13	108.1	604.02	136.4	605.93	607.00	-28.3	30,943	-0.09%	大買/大賣/
2021/07/12	29	591.24	33.2	593.76	593.00	-4.2	30,876	-0.01%
2021/07/09	30.5	582.91	3	581.67	584.00	27.5	30,911	0.09%
2021/07/08	14.2	590.44	5	588.40	588.00	9.2	30,928	0.03%
2021/07/07	2.2	591.44	0.1	592.00	594.00	2.1	31,008	0.01%
2021/07/06	2.1	591.98	6.3	594.65	592.00	-4.2	31,101	-0.01%
2021/07/05	5.2	591.06	6.2	595.32	591.00	-1.1	31,340	0.00%
2021/07/02	3.4	589.36	1.5	589.47	588.00	1.9	31,258	0.01%
2021/07/01	6.5	594.32	1	593.00	593.00	5.5	31,362	0.02%
2021/06/30	1.2	597.50	4.1	597.44	595.00	-2.9	31,667	-0.01%
2021/06/29	2	595.50	17.9	595.55	595.00	-15.9	31,970	-0.05%
2021/06/28	2.3	587.17	5.5	588.01	590.00	-3.2	32,137	-0.01%
2021/06/25	1.3	591.47	3.1	594.33	591.00	-1.7	32,438	-0.01%
2021/06/24	6.3	590.21	0	0.00	590.00	6.3	32,754	0.02%
2021/06/23	1.3	585.00	13.4	591.66	595.00	-12.1	33,092	-0.04%
2021/06/22	19.6	581.85	5.4	580.90	578.00	14.2	33,647	0.04%
2021/06/21	51.9	586.70	36.4	586.48	583.00	15.5	34,968	0.04%
2021/06/18	2.2	602.12	25	602.80	603.00	-22.9	34,720	-0.07%
2021/06/17	50	600.32	49.1	600.69	606.00	1	34,743	0.00%
2021/06/16	28.4	606.32	43.7	606.71	605.00	-15.2	35,540	-0.04%
2021/06/15	19.2	607.98	54.3	608.21	609.00	-35.1	35,598	-0.10%
2021/06/11	2.2	601.88	8.5	601.94	602.00	-6.3	35,823	-0.02%
2021/06/10	11	594.27	16.2	593.72	599.00	-5.2	36,035	-0.01%
2021/06/09	9.5	584.37	0	0.00	586.00	9.5	36,016	0.03%
2021/06/08	4.2	592.44	4.2	592.46	589.00	0	36,234	0.00%
2021/06/07	8.1	591.98	4	589.25	592.00	4.1	36,918	0.01%
2021/06/04	9.1	591.24	11.1	591.92	595.00	-2	37,301	-0.01%
2021/06/03	17.5	598.15	10.6	598.18	596.00	6.8	38,183	0.02%
2021/06/02	4.1	598.65	6.5	595.00	595.00	-2.4	38,551	-0.01%
2021/06/01	2.5	596.44	10.1	596.51	598.00	-7.6	39,517	-0.02%
2021/05/31	3.2	595.00	11.2	595.53	597.00	-8	40,346	-0.02%
2021/05/28	1.1	583.41	13.2	588.99	590.00	-12.1	40,639	-0.03%
2021/05/27	17.3	576.25	2.1	575.10	582.00	15.2	41,053	0.04%
2021/05/26	10	583.80	11.1	583.64	585.00	-1.1	41,879	0.00%
2021/05/25	7.2	579.79	17.5	580.64	583.00	-10.3	42,287	-0.02%
2021/05/24	2.2	567.65	3	570.00	568.00	-0.8	42,837	0.00%
2021/05/21	2.6	570.34	2.2	571.85	573.00	0.5	43,410	0.00%
2021/05/20	10.1	562.74	21.1	565.41	567.00	-11	43,561	-0.03%
2021/05/19	7.5	568.31	9	569.44	567.00	-1.5	43,903	0.00%
2021/05/18	92.3	567.32	78.3	570.22	572.00	14	44,304	0.03%
2021/05/17	73.2	548.49	97.4	550.08	549.00	-24.2	45,369	-0.05%
2021/05/14	30.1	558.49	49.1	556.23	557.00	-19	45,319	-0.04%
2021/05/13	51.6	553.75	73.3	553.66	547.00	-21.6	45,467	-0.05%
2021/05/12	160.4	553.07	148.4	550.25	560.00	11.9	45,166	0.03%	大買/大賣/
2021/05/11	42	574.78	5.2	572.29	571.00	36.8	44,280	0.08%
2021/05/10	8.8	589.86	13	592.69	589.00	-4.2	44,416	-0.01%
2021/05/07	27	596.52	53.1	597.64	599.00	-26.1	45,584	-0.06%
2021/05/06	20	583.92	18.4	583.76	587.00	1.7	46,722	0.00%
2021/05/05	12.2	587.10	11	590.36	585.00	1.2	47,208	0.00%
2021/05/04	49.3	587.48	37.7	589.96	591.00	11.6	48,387	0.02%
2021/05/03	55.8	589.84	5	590.40	588.00	50.8	49,264	0.10%
2021/04/29	39.3	605.97	40.2	602.88	600.00	-1	50,651	0.00%
2021/04/28	10.2	602.32	72	601.64	602.00	-61.8	51,603	-0.12%
2021/04/27	25.1	608.16	27	608.07	610.00	-1.9	52,569	0.00%
2021/04/26	61.1	606.61	9.1	607.66	610.00	52	52,974	0.10%
2021/04/23	34	598.91	58.2	600.90	602.00	-24.2	53,221	-0.05%
2021/04/22	18.6	592.99	14	593.57	591.00	4.6	54,289	0.01%
2021/04/21	31.2	595.13	1	599.81	592.00	30.1	54,977	0.05%
2021/04/20	43	598.70	29.1	600.24	602.00	13.9	55,381	0.03%
2021/04/19	20.7	602.65	5	604.80	603.00	15.7	55,639	0.03%
2021/04/16	55.5	606.42	32.4	608.92	610.00	23.1	56,050	0.04%
2021/04/15	31.5	616.09	84.2	613.62	619.00	-52.7	56,233	-0.09%
2021/04/14	21.3	604.37	10.3	606.22	612.00	11	56,528	0.02%
2021/04/13	45.6	610.16	23.3	606.27	605.00	22.3	56,911	0.04%
2021/04/12	210.5	608.46	2	610.50	605.00	208.5	57,051	0.37%	大買/鉅額交易
2021/04/09	3.3	610.97	137	610.37	610.00	-133.7	57,321	-0.23%	大賣/鉅額交易
2021/04/08	16.8	609.11	27.4	610.56	613.00	-10.6	57,365	-0.02%
2021/04/07	18	609.72	14.3	610.69	610.00	3.7	57,737	0.01%
2021/04/06	5.3	609.94	25.4	612.52	610.00	-20.1	57,660	-0.03%
2021/04/01	4.1	598.98	46	598.83	602.00	-42	57,368	-0.07%
2021/03/31	29.6	589.93	8	590.49	587.00	21.7	56,856	0.04%
2021/03/30	15.8	593.83	27	596.85	597.00	-11.2	56,461	-0.02%
2021/03/29	24.5	598.41	29.1	599.09	599.00	-4.6	56,211	-0.01%
2021/03/26	79.7	586.69	80	587.35	590.00	-0.3	55,953	0.00%
2021/03/25	82.3	573.88	34.1	575.21	575.00	48.2	55,920	0.09%
2021/03/24	118.3	577.46	58	577.79	576.00	60.3	55,457	0.11%	大買/
2021/03/23	130.1	599.26	14	598.64	594.00	116.1	54,309	0.21%	大買/鉅額交易
2021/03/22	17.5	589.17	11.7	591.02	593.00	5.8	54,686	0.01%
2021/03/19	51.5	593.08	39.7	592.66	591.00	11.8	54,782	0.02%
2021/03/18	7.4	604.86	9.3	605.30	602.00	-1.9	54,107	0.00%
2021/03/17	63.7	606.55	30.8	605.52	604.00	32.9	54,378	0.06%
2021/03/16	34.2	610.14	52.6	611.08	613.00	-18.4	54,428	-0.03%
2021/03/15	37.2	610.22	124.1	610.39	611.00	-86.9	54,533	-0.16%	大賣/
2021/03/12	21.4	612.30	18.1	614.12	614.00	3.3	54,756	0.01%
2021/03/11	53.1	608.92	46	606.82	609.00	7.1	54,940	0.01%
2021/03/10	18.7	596.31	21	598.81	597.00	-2.3	54,886	0.00%
2021/03/09	94.5	589.35	65.2	591.78	595.00	29.3	54,812	0.05%
2021/03/08	37.6	600.55	8.1	603.70	598.00	29.5	54,509	0.05%
2021/03/05	88.8	595.61	65.1	596.57	601.00	23.7	54,407	0.04%
2021/03/04	75.9	605.15	25	603.32	601.00	50.9	55,072	0.09%
2021/03/03	70.3	609.92	85.2	611.83	622.00	-14.9	54,495	-0.03%
2021/03/02	18.2	615.55	46.1	618.95	609.00	-27.9	54,173	-0.05%
2021/02/26	111.3	610.47	58.4	614.84	606.00	53	53,964	0.10%	大買/
2021/02/25	45.8	631.77	53	634.19	635.00	-7.2	52,692	-0.01%
2021/02/24	90.6	630.48	56	628.84	625.00	34.6	52,607	0.07%
2021/02/23	31.6	639.03	22.1	637.90	641.00	9.4	52,044	0.02%
2021/02/22	31.4	655.00	12.6	659.51	650.00	18.8	51,947	0.04%
2021/02/19	34.4	651.69	20.3	651.57	652.00	14.1	52,176	0.03%
2021/02/18	84.1	660.60	71.1	660.31	660.00	13	52,545	0.02%
2021/02/17	108.6	664.23	128.5	664.08	663.00	-19.9	53,026	-0.04%	大買/大賣/
2021/02/05	81.3	635.79	38.3	637.16	632.00	43	51,751	0.08%
2021/02/04	46.7	627.38	39.2	629.58	627.00	7.5	51,532	0.01%
2021/02/03	37.6	635.61	53.1	636.09	630.00	-15.5	51,372	-0.03%
2021/02/02	217.7	629.98	172.8	629.68	632.00	44.9	51,141	0.09%	大買/大賣/
2021/02/01	73.4	601.13	70.1	600.15	611.00	3.3	50,489	0.01%
2021/01/29	57.5	604.28	25.6	606.74	591.00	31.8	49,869	0.06%
2021/01/28	129	602.59	70	600.99	601.00	59	48,943	0.12%	大買/
2021/01/27	83.9	617.65	72.1	620.02	615.00	11.8	47,962	0.02%
2021/01/26	342.8	625.48	238	621.81	617.00	104.8	47,470	0.22%	大買/大賣/鉅額交易
2021/01/25	177.1	634.10	93.5	632.88	633.00	83.5	46,362	0.18%	大買/
2021/01/22	206.2	657.01	50	655.00	649.00	156.2	45,606	0.34%	大買/鉅額交易
2021/01/21	411.5	658.08	293	664.80	673.00	118.5	44,212	0.27%	大買/大賣/鉅額交易
2021/01/20	179.3	642.94	205.3	643.30	647.00	-26	43,140	-0.06%	大買/大賣/
2021/01/19	302.1	620.88	219.9	624.40	627.00	82.3	42,109	0.20%	大買/大賣/
2021/01/18	86.2	602.59	98.1	604.98	607.00	-11.8	41,518	-0.03%
2021/01/15	101.7	615.33	104.4	617.90	601.00	-2.8	41,069	-0.01%	大買/大賣/
2021/01/14	125	591.06	61.3	593.53	592.00	63.7	39,930	0.16%	大買/
2021/01/13	79.9	599.25	120.6	600.71	605.00	-40.7	39,145	-0.10%	大賣/
2021/01/12	93.1	592.57	17.5	590.23	591.00	75.6	38,521	0.20%
2021/01/11	85.3	578.73	52	581.25	584.00	33.3	38,259	0.09%
2021/01/08	85.5	577.59	71.4	578.95	580.00	14.2	38,224	0.04%
2021/01/07	114.6	562.93	91	562.63	565.00	23.6	38,028	0.06%	大買/
2021/01/06	77.5	551.78	69	549.41	549.00	8.4	37,855	0.02%
2021/01/05	12.1	537.34	4	539.00	542.00	8.1	37,732	0.02%
2021/01/04	50.7	534.05	34.2	536.16	536.00	16.5	38,236	0.04%
2020/12/31	25.3	526.47	18.1	527.55	530.00	7.2	38,602	0.02%
2020/12/30	60	519.00	99.1	520.80	525.00	-39.1	38,818	-0.10%
2020/12/29	6.2	514.35	3	515.33	515.00	3.1	38,642	0.01%
2020/12/28	0	512.60	8	513.00	515.00	-8	38,859	-0.02%
2020/12/25	9.1	511.99	9.1	510.81	511.00	0	38,996	0.00%
2020/12/24	9	509.78	2.1	509.54	510.00	7	39,326	0.02%
2020/12/23	39.2	508.88	30.1	510.20	509.00	9.1	39,646	0.02%
2020/12/22	52.5	513.86	75.1	511.46	509.00	-22.6	39,989	-0.06%
2020/12/21	109.1	512.69	98.1	513.56	516.00	11	40,943	0.03%	大買/
2020/12/18	40	510.45	98.6	508.54	510.00	-58.6	41,123	-0.14%
2020/12/17	50.2	511.91	39	510.36	508.00	11.2	41,059	0.03%
2020/12/16	78	512.17	138.2	513.80	512.00	-60.2	41,077	-0.15%	大賣/
2020/12/15	80.1	505.47	32	505.19	504.00	48.1	41,083	0.12%
2020/12/14	53.2	509.85	60	509.80	508.00	-6.8	41,120	-0.02%
2020/12/11	80.8	511.50	80.1	508.90	516.00	0.7	41,686	0.00%
2020/12/10	90.5	511.77	54	512.76	512.00	36.5	41,575	0.09%
2020/12/09	114.3	521.63	50.2	522.81	520.00	64.1	41,518	0.15%	大買/
2020/12/08	158.8	517.19	168.2	519.83	524.00	-9.4	41,368	-0.02%	大買/大賣/
2020/12/07	165.1	510.76	172	512.25	514.00	-6.9	41,273	-0.02%	大買/大賣/
2020/12/04	202	499.76	240.8	502.26	503.00	-38.8	41,210	-0.09%	大買/大賣/
2020/12/03	9.2	497.95	10.5	498.71	497.00	-1.3	40,753	0.00%
2020/12/02	106.4	496.69	130.1	497.66	499.00	-23.6	40,690	-0.06%	大買/大賣/
2020/12/01	41.1	486.52	185	489.20	490.00	-143.9	40,613	-0.35%	大賣/鉅額交易
2020/11/30	174	481.91	3	488.17	480.50	171	40,578	0.42%	大買/鉅額交易
2020/11/27	95.1	490.61	7	489.64	489.00	88.1	39,162	0.22%
2020/11/26	61.2	490.39	42.3	491.34	489.00	18.9	39,236	0.05%
2020/11/25	30.2	489.19	25.2	491.32	487.00	5	40,109	0.01%
2020/11/24	11.3	495.18	32.3	494.15	492.00	-21	40,365	-0.05%
2020/11/23	168.1	497.14	140	496.55	496.50	28.1	40,657	0.07%	大買/大賣/
2020/11/20	86.7	488.92	42	488.63	488.00	44.7	40,675	0.11%
2020/11/19	47.1	494.67	25	498.26	490.00	22.1	40,736	0.05%
2020/11/18	142.1	493.71	123	495.14	497.00	19.1	40,806	0.05%	大買/大賣/
2020/11/17	95.3	499.22	132.9	498.21	485.50	-37.7	40,662	-0.09%	大賣/
2020/11/16	333.1	474.88	409.3	476.58	484.00	-76.2	40,705	-0.19%	大買/大賣/
2020/11/13	50.1	458.77	6	460.33	462.00	44.1	39,864	0.11%
2020/11/12	115	462.69	102.1	460.22	458.00	12.9	40,040	0.03%	大買/大賣/
2020/11/11	6	453.51	40	454.71	457.00	-34	39,939	-0.09%
2020/11/10	30.3	452.25	42	450.88	451.00	-11.7	39,717	-0.03%
2020/11/09	58.6	458.67	38	458.47	458.50	20.6	39,875	0.05%
2020/11/06	21.5	453.36	61.3	454.08	452.50	-39.8	40,088	-0.10%
2020/11/05	55.2	449.90	31	450.34	451.00	24.2	40,159	0.06%
2020/11/04	103.2	447.93	138	450.01	450.00	-34.8	40,178	-0.09%	大買/大賣/
2020/11/03	16.7	440.77	9	441.00	441.00	7.7	40,162	0.02%
2020/11/02	38.3	431.47	11	429.23	435.50	27.3	40,339	0.07%
2020/10/30	11.3	434.37	24.2	434.99	432.00	-12.9	40,567	-0.03%
2020/10/29	34.5	437.52	15	436.70	437.00	19.5	40,460	0.05%
2020/10/28	33.3	444.96	3	443.67	444.00	30.3	41,043	0.07%
2020/10/27	22.9	447.12	3	447.33	447.00	19.9	41,462	0.05%
2020/10/26	18.1	451.67	15	450.90	450.00	3.1	42,280	0.01%
2020/10/23	10	452.20	3	456.33	452.00	7	43,453	0.02%
2020/10/22	1	452.50	8	451.56	455.00	-7	45,906	-0.02%
2020/10/21	11	453.14	6	453.58	453.00	5	47,165	0.01%
2020/10/20	18	452.78	0	454.00	451.00	18	48,141	0.04%
2020/10/19	11	454.28	99	455.14	457.50	-88	48,474	-0.18%
2020/10/16	73	453.10	123	453.00	449.00	-50	48,628	-0.10%	大賣/
2020/10/15	97	452.80	21	453.71	453.00	76	48,917	0.16%
2020/10/14	9.2	458.52	46	458.67	459.00	-36.8	48,833	-0.08%
2020/10/13	78.5	459.97	93	461.65	462.00	-14.5	49,248	-0.03%
2020/10/12	72.2	459.85	133	459.11	460.00	-60.8	49,622	-0.12%	大賣/
2020/10/08	73.3	451.49	129	452.25	453.00	-55.7	49,767	-0.11%	大賣/
2020/10/07	85	440.18	55	441.19	443.00	30	49,781	0.06%
2020/10/06	66	438.42	43	439.67	439.50	23	49,865	0.05%
2020/10/05	28	433.39	16	436.66	432.50	12	50,282	0.02%
2020/09/30	12.1	433.75	2	432.00	433.00	10.1	50,324	0.02%
2020/09/29	34	431.43	53	430.98	431.00	-19	50,380	-0.04%
2020/09/28	19	427.97	23	429.04	431.50	-4	50,826	-0.01%
2020/09/25	56.4	424.00	32	426.63	424.00	24.4	51,210	0.05%
2020/09/24	98.3	424.72	54	425.16	423.00	44.3	51,452	0.09%
2020/09/23	85.1	433.81	15	433.20	433.50	70.1	50,700	0.14%
2020/09/22	97.1	438.59	60	439.72	437.00	37.1	50,432	0.07%
2020/09/21	61	443.73	167	446.25	440.00	-106	50,647	-0.21%	大賣/鉅額交易
2020/09/18	193	444.69	10.2	448.96	444.00	182.8	50,933	0.36%	大買/鉅額交易
2020/09/17	54	451.10	132	449.31	448.50	-78	50,962	-0.15%	大賣/
2020/09/16	56.1	459.89	102.1	458.80	458.00	-46	50,951	-0.09%	大賣/
2020/09/15	67	443.97	36.1	444.17	445.00	31	50,504	0.06%
2020/09/14	94	439.44	80.1	440.26	441.00	13.9	50,656	0.03%
2020/09/11	49.1	434.75	25	435.30	436.50	24.1	50,490	0.05%
2020/09/10	14	432.75	72	433.11	435.00	-58	50,494	-0.11%
2020/09/09	44	425.13	12	425.29	427.00	32	50,519	0.06%
2020/09/08	42	430.91	24	430.23	431.00	18	50,694	0.04%
2020/09/07	27	428.20	17	427.38	426.00	10	51,064	0.02%
2020/09/04	78.7	429.54	11	429.73	429.00	67.7	51,367	0.13%
2020/09/03	16	435.47	47	438.15	436.00	-31	51,266	-0.06%
2020/09/02	36.2	432.13	32	436.02	433.00	4.2	51,290	0.01%
2020/09/01	18	433.64	138	430.07	435.00	-120	51,547	-0.23%	大賣/鉅額交易
2020/08/31	167.3	427.90	26	431.35	426.50	141.3	51,639	0.27%	大買/鉅額交易
2020/08/28	80.3	435.65	62	435.43	435.00	18.3	51,059	0.04%
2020/08/27	62	448.71	35	449.49	444.00	27	51,199	0.05%
2020/08/26	106.3	439.44	117	440.04	442.00	-10.7	50,729	-0.02%	大買/大賣/
2020/08/25	80.5	435.10	57	434.24	434.50	23.5	50,673	0.05%
2020/08/24	55	430.55	36	432.11	428.00	19	51,403	0.04%
2020/08/21	46	423.22	53	423.88	424.50	-7	51,070	-0.01%
2020/08/20	104.1	417.56	32	420.42	415.00	72.1	50,767	0.14%	大買/
2020/08/19	20	430.68	18	429.67	427.50	2	50,082	0.00%
2020/08/18	37	434.47	130	436.66	433.00	-93	50,005	-0.19%	大賣/
2020/08/17	70.5	431.52	51.2	433.10	435.00	19.3	49,980	0.04%
2020/08/14	7	425.00	4	425.50	427.00	3	49,928	0.01%
2020/08/13	4.4	427.07	75.1	427.09	429.00	-70.7	50,082	-0.14%
2020/08/12	27.8	421.06	29	421.81	419.00	-1.2	50,197	0.00%
2020/08/11	36.1	432.12	17	431.74	429.00	19.1	50,744	0.04%
2020/08/10	56.1	433.56	61	435.72	435.50	-4.9	50,878	-0.01%
2020/08/07	30.3	429.71	36	431.49	433.00	-5.8	50,848	-0.01%
2020/08/06	38.1	435.62	71.2	436.66	435.00	-33.1	50,674	-0.07%
2020/08/05	76.1	428.45	82	428.91	429.00	-5.9	50,858	-0.01%
2020/08/04	39	421.74	19.1	422.94	425.50	19.9	50,551	0.04%
2020/08/03	80.2	419.08	30	419.88	416.00	50.2	50,403	0.10%
2020/07/31	30.1	427.02	18	428.53	425.50	12.1	49,593	0.02%
2020/07/30	94	433.10	77.1	435.18	434.00	16.9	49,333	0.03%
2020/07/29	240.4	424.32	60.4	425.52	422.00	180	48,572	0.37%	大買/鉅額交易
2020/07/28	388.2	460.52	690.4	459.31	435.00	-302.3	48,340	-0.63%	大買/大賣/鉅額交易
2020/07/27	497	423.77	214	423.27	424.50	283	46,492	0.61%	大買/大賣/鉅額交易
2020/07/24	198.1	390.04	310.1	389.82	386.00	-112.1	45,576	-0.25%	大買/大賣/鉅額交易
2020/07/23	27.2	381.14	11	381.55	381.50	16.2	44,756	0.04%
2020/07/22	112.2	381.21	6	383.83	384.00	106.2	44,645	0.24%	大買/鉅額交易
2020/07/21	175.4	379.27	166.2	379.86	383.00	9.2	44,350	0.02%	大買/大賣/
2020/07/20	13	365.42	45	367.71	366.00	-32	43,940	-0.07%
2020/07/17	210.2	364.92	645	362.97	367.00	-434.9	43,931	-0.99%	大買/大賣/鉅額交易
2020/07/16	301	357.67	13.2	356.70	357.50	287.8	43,861	0.66%	大買/鉅額交易
2020/07/15	172.2	364.17	200	366.62	363.00	-27.9	43,415	-0.06%	大買/大賣/
2020/07/14	97.2	360.21	130	361.17	363.50	-32.8	44,130	-0.07%	大賣/
2020/07/13	49.4	352.64	20.2	352.30	354.50	29.2	43,900	0.07%
2020/07/10	159	350.76	102	348.20	348.50	57	44,021	0.13%	大買/大賣/
2020/07/09	33.3	345.09	133.3	345.13	345.00	-100	43,822	-0.23%	大賣/
2020/07/08	27.1	341.42	19	339.68	341.00	8.1	43,601	0.02%
2020/07/07	169	340.62	81	339.33	338.50	88	43,544	0.20%	大買/
2020/07/06	90	334.34	103	334.16	338.00	-13	43,022	-0.03%	大賣/
2020/07/03	58	329.38	221	327.84	329.50	-163	42,699	-0.38%	大賣/鉅額交易
2020/07/02	119	320.87	163	320.72	322.00	-44	42,624	-0.10%	大買/大賣/
2020/07/01	10.1	317.01	57	317.04	317.50	-46.9	42,988	-0.11%
2020/06/30	41	312.59	1	313.00	313.00	40	43,237	0.09%
2020/06/29	105	311.61	131	312.04	312.00	-26	43,234	-0.06%	大買/大賣/
2020/06/24	233	319.56	148	318.98	317.50	85	43,110	0.20%	大買/大賣/
2020/06/23	53	314.96	33	314.24	315.00	20	43,353	0.05%
2020/06/22	50	313.43	6	313.42	312.00	44	43,544	0.10%
2020/06/19	6	312.25	2	314.51	314.50	4	44,245	0.01%
2020/06/18	12	313.96	12	314.46	314.50	0	44,808	0.00%
2020/06/17	10	314.95	53	314.90	315.00	-43	45,596	-0.09%
2020/06/16	51.2	315.09	19	315.79	315.00	32.2	47,647	0.07%
2020/06/15	104	313.38	4	311.13	309.50	100	49,714	0.20%	大買/
2020/06/12	83.4	315.21	18	314.94	316.00	65.4	50,819	0.13%
2020/06/11	46.1	321.99	31.2	324.04	320.50	14.9	52,072	0.03%
2020/06/10	77	321.49	30.2	321.19	322.50	46.8	52,966	0.09%
2020/06/09	29.1	316.78	22	316.55	319.00	7.1	54,797	0.01%
2020/06/08	32.1	317.03	59	316.86	318.00	-26.9	56,080	-0.05%
2020/06/05	12.1	309.36	48	309.50	311.50	-35.9	56,277	-0.06%
2020/06/04	53.2	305.47	124	305.00	306.00	-70.8	56,760	-0.12%	大賣/
2020/06/03	11.1	299.55	46	299.72	301.00	-34.9	57,448	-0.06%
2020/06/02	2	296.51	46	296.75	296.50	-44	57,219	-0.08%
2020/06/01	1	296.49	22	295.77	295.50	-21	57,437	-0.04%
2020/05/29	64.2	290.81	7	291.64	292.00	57.2	57,556	0.10%
2020/05/28	8	295.06	12	296.46	294.00	-4	57,055	-0.01%
2020/05/27	14	296.04	66	296.89	296.50	-52	57,910	-0.09%
2020/05/26	95	295.72	170	295.73	295.50	-75	58,540	-0.13%	大賣/
2020/05/25	160.1	290.93	10	290.20	292.00	150.1	58,984	0.25%	大買/鉅額交易
2020/05/22	44.5	293.19	12	293.29	292.00	32.5	59,140	0.06%
2020/05/21	56.4	297.02	78	296.81	297.50	-21.6	59,165	-0.04%
2020/05/20	18.1	293.17	29	292.88	294.00	-11	59,029	-0.02%
2020/05/19	7.5	292.07	120.3	293.39	291.50	-112.8	58,934	-0.19%	大賣/鉅額交易
2020/05/18	89	291.03	6.6	290.67	290.00	82.4	58,727	0.14%
2020/05/15	14	296.46	36	296.90	298.00	-22	58,342	-0.04%
2020/05/14	41.3	293.23	9	294.50	293.00	32.3	57,899	0.06%
2020/05/13	5.1	294.37	1	294.00	297.00	4.1	57,612	0.01%
2020/05/12	71	296.17	7	295.64	295.00	64	57,555	0.11%
2020/05/11	26.1	300.43	39	300.37	301.00	-12.9	57,315	-0.02%
2020/05/08	36.1	297.93	15	298.27	297.50	21.1	57,295	0.04%
2020/05/07	4.3	296.93	8	297.06	297.50	-3.7	57,269	-0.01%
2020/05/06	5.1	293.54	25	293.56	296.00	-20	57,288	-0.03%
2020/05/05	4	296.25	2	297.25	295.50	2	57,205	0.00%
2020/05/04	151	295.67	8	296.13	295.00	143	57,424	0.25%	大買/鉅額交易
2020/04/30	17	303.35	39	303.62	304.50	-22	57,096	-0.04%
2020/04/29	7	299.50	24	299.60	299.00	-17	57,168	-0.03%
2020/04/28	30	295.48	12	295.67	296.50	18	57,474	0.03%
2020/04/27	13	297.81	9	297.44	298.00	4	58,939	0.01%
2020/04/24	11.6	294.51	2	295.25	294.00	9.6	58,841	0.02%
2020/04/23	26	295.88	45	298.76	295.50	-19	59,274	-0.03%
2020/04/22	145.3	292.70	75	291.79	294.00	70.3	59,536	0.12%	大買/
2020/04/21	250.2	298.18	79	297.78	295.00	171.2	59,623	0.29%	大買/鉅額交易
2020/04/20	46	305.05	11	307.09	304.00	35	59,103	0.06%
2020/04/17	186.3	303.19	344.2	303.82	306.50	-157.9	58,925	-0.27%	大買/大賣/鉅額交易
2020/04/16	60	285.57	30.4	286.31	286.50	29.6	57,438	0.05%
2020/04/15	14	287.14	34	287.16	287.50	-20	57,166	-0.03%
2020/04/14	25	284.52	38	284.34	285.00	-13	56,872	-0.02%
2020/04/13	12	279.00	2	280.00	278.50	10	56,906	0.02%
2020/04/10	27.3	280.15	4.7	279.86	279.50	22.6	57,291	0.04%
2020/04/09	11	283.59	6	284.92	283.00	5	57,534	0.01%
2020/04/08	23.2	284.87	16	284.78	285.00	7.2	57,603	0.01%
2020/04/07	3.6	283.50	45	282.49	283.00	-41.4	57,355	-0.07%
2020/04/06	23.2	272.68	25	273.28	275.50	-1.8	56,901	0.00%
2020/04/01	110.1	273.89	4	274.13	271.50	106.1	56,240	0.19%	大買/鉅額交易
2020/03/31	45.1	272.43	115	272.92	274.00	-69.9	55,690	-0.13%	大賣/
2020/03/30	102	264.85	68	265.37	267.50	34	55,081	0.06%	大買/
2020/03/27	156	280.34	1,093	275.95	273.00	-937	54,487	-1.72%	大買/大賣/鉅額交易
2020/03/26	106.4	277.67	132	278.97	280.00	-25.7	53,785	-0.05%	大買/大賣/
2020/03/25	28	278.09	124.3	278.35	277.00	-96.3	54,341	-0.18%	大賣/
2020/03/24	6	268.58	33.3	270.31	267.50	-27.3	53,932	-0.05%
2020/03/23	205	259.29	69.1	257.17	255.00	135.9	53,228	0.26%	大買/鉅額交易
2020/03/20	257.3	264.00	407	267.44	270.00	-149.7	52,635	-0.28%	大買/大賣/鉅額交易
2020/03/19	219.3	244.58	173.1	245.00	248.00	46.2	50,567	0.09%	大買/大賣/
2020/03/18	78.1	266.55	50	265.03	260.00	28.1	48,859	0.06%
2020/03/17	196.6	269.48	118	270.06	268.00	78.6	47,783	0.16%	大買/大賣/
2020/03/16	1,100.2	285.03	31	285.42	276.50	1,069.2	46,285	2.31%	大買/鉅額交易
2020/03/13	211	279.43	184	281.68	290.00	27	44,900	0.06%	大買/大賣/
2020/03/12	115.6	293.08	104	292.85	294.00	11.6	42,791	0.03%	大買/大賣/
2020/03/11	36.1	306.43	35	306.69	302.00	1.1	41,198	0.00%
2020/03/10	82	304.23	22	304.34	307.00	60	40,739	0.15%
2020/03/09	54.4	307.18	37	307.65	305.50	17.4	39,966	0.04%
2020/03/06	39.2	316.67	8	317.25	315.00	31.2	38,915	0.08%
2020/03/05	7	324.14	48	323.76	323.00	-41	38,459	-0.11%
2020/03/04	43.1	319.77	3,038	318.35	320.50	-2,994.9	38,344	-7.81%	大賣/鉅額交易
2020/03/03	6.7	317.63	54.4	319.12	317.50	-47.7	37,946	-0.13%
2020/03/02	1,569.2	310.46	21.7	312.47	311.00	1,547.5	37,427	4.13%	大買/鉅額交易
2020/02/27	1,531	315.84	14	316.75	316.00	1,517	37,785	4.01%	大買/鉅額交易
2020/02/26	17.1	317.87	67	318.28	318.50	-49.9	37,092	-0.13%
2020/02/25	30	321.19	22	322.20	322.00	8	36,497	0.02%
2020/02/24	67	320.09	30	320.60	320.00	37	36,363	0.10%
2020/02/21	3.7	324.11	9	325.00	325.00	-5.3	36,043	-0.01%
2020/02/20	54	325.79	3	326.33	325.50	51	36,190	0.14%
2020/02/19	16	325.00	33	325.65	326.50	-17	36,052	-0.05%
2020/02/18	317	325.17	30	324.68	322.00	287	35,887	0.80%	大買/鉅額交易
2020/02/17	17	331.88	6	331.67	331.50	11	35,121	0.03%
2020/02/14	3	335.67	13	336.04	335.00	-10	35,159	-0.03%
2020/02/13	1.3	336.77	17	336.53	335.00	-15.7	35,169	-0.04%
2020/02/12	3.2	335.34	10	334.30	335.00	-6.8	35,375	-0.02%
2020/02/11	5.1	331.02	5	331.90	331.50	0.1	35,176	0.00%
2020/02/10	6.1	322.24	5	326.50	327.50	1.1	35,189	0.00%
2020/02/07	7	328.07	21	328.07	328.00	-14	35,047	-0.04%
2020/02/06	4	330.00	8	330.19	332.50	-4	35,103	-0.01%
2020/02/05	18	326.61	1,322.5	327.91	327.50	-1,304.5	35,363	-3.69%	大賣/鉅額交易
2020/02/04	2	322.75	65	321.93	325.00	-63	35,255	-0.18%
2020/02/03	1,341.6	315.10	48	314.42	315.00	1,293.6	35,073	3.69%	大買/鉅額交易
2020/01/31	48.1	321.18	8	321.69	320.00	40.1	34,623	0.12%
2020/01/30	48.4	320.78	83	323.89	316.50	-34.7	34,194	-0.10%
2020/01/20	13.1	333.62	1	334.50	333.00	12.1	32,441	0.04%
2020/01/17	31.2	333.46	101	333.97	333.00	-69.8	32,276	-0.22%	大賣/
2020/01/16	204	333.20	7.1	333.49	334.50	196.9	31,895	0.62%	大買/鉅額交易
2020/01/15	25.2	340.31	9	339.72	340.00	16.2	31,453	0.05%
2020/01/14	7.3	345.52	63	345.09	346.00	-55.7	31,096	-0.18%
2020/01/13	27	340.65	3.5	340.64	341.50	23.5	31,170	0.08%
2020/01/10	31	337.45	8	338.69	339.50	23	31,411	0.07%
2020/01/09	14.5	336.09	38	335.53	337.50	-23.5	31,631	-0.07%
2020/01/08	49	329.13	42	331.21	329.50	7	31,778	0.02%
2020/01/07	16	329.09	38	328.62	329.50	-22	31,785	-0.07%
2020/01/06	42	333.11	28	333.93	332.00	14	31,715	0.04%
2020/01/03	7	339.07	26	339.27	339.50	-19	31,540	-0.06%
2020/01/02	3	338.17	34	335.97	339.00	-31	31,430	-0.10%
2019/12/31	8.2	331.65	0	0.00	331.00	8.2	31,193	0.03%
2019/12/30	18.2	335.91	5	334.90	334.50	13.2	31,399	0.04%
2019/12/27	6	337.17	6	337.33	338.00	0	31,572	0.00%
2019/12/26	5.1	332.13	19	332.58	333.00	-13.9	31,782	-0.04%
2019/12/25	3	332.33	8	333.13	333.00	-5	32,786	-0.02%
2019/12/24	3	332.17	1.1	333.91	332.00	1.9	33,269	0.01%
2019/12/23	6	331.25	7.2	331.10	334.00	-1.2	33,544	0.00%
2019/12/20	98.2	331.35	9.4	330.16	329.00	88.8	33,452	0.27%
2019/12/19	45	337.50	12	338.92	335.00	33	32,420	0.10%
2019/12/18	21.1	343.75	11	343.77	344.50	10.1	31,724	0.03%
2019/12/17	30.9	341.76	36.2	342.79	345.00	-5.3	31,795	-0.02%
2019/12/16	47	336.72	2	336.75	336.00	45	31,536	0.14%
2019/12/13	33.4	339.73	31	340.21	339.00	2.4	31,772	0.01%
2019/12/12	15	329.73	52.1	328.63	331.50	-37.1	31,264	-0.12%
2019/12/11	11.4	316.63	22	317.86	319.00	-10.6	30,929	-0.03%
2019/12/10	3	312.83	20	314.00	313.50	-17	30,843	-0.06%
2019/12/09	35.1	315.76	6	315.58	316.00	29.1	31,103	0.09%
2019/12/06	3.2	312.84	1	315.50	313.00	2.2	31,204	0.01%
2019/12/05	0	0.00	13	310.96	312.00	-13	31,196	-0.04%
2019/12/04	14.2	305.34	60	304.50	306.00	-45.8	31,045	-0.15%
2019/12/03	16	305.53	6.1	305.05	307.00	9.9	31,433	0.03%
2019/12/02	2	307.25	11	307.41	307.50	-9	31,397	-0.03%
2019/11/29	19.5	306.13	78	305.61	305.00	-58.5	31,426	-0.19%
2019/11/28	26	309.50	51	311.25	309.50	-25	31,154	-0.08%
2019/11/27	7	308.79	64	308.41	311.00	-57	31,422	-0.18%
2019/11/26	116.1	307.06	37	309.80	307.00	79.1	31,441	0.25%	大買/
2019/11/25	48	309.15	53	309.62	307.00	-5	30,007	-0.02%
2019/11/22	28.3	309.00	3	310.00	309.00	25.3	30,519	0.08%
2019/11/21	48.6	309.37	69	308.64	311.00	-20.4	30,634	-0.07%
2019/11/20	45	312.54	31	313.95	313.50	14	30,402	0.05%
2019/11/19	50	313.00	46	313.35	315.00	4	30,394	0.01%
2019/11/18	40	309.50	6	310.17	311.00	34	30,206	0.11%
2019/11/15	25	306.56	5	306.20	307.00	20	30,227	0.07%
2019/11/14	6	302.75	4	303.25	303.50	2	30,148	0.01%
2019/11/13	1	302.50	5	303.00	304.00	-4	30,309	-0.01%
2019/11/12	7	303.14	3	305.00	305.00	4	30,466	0.01%
2019/11/11	9	303.28	5	301.80	301.00	4	30,761	0.01%
2019/11/08	15.1	306.04	4.4	306.27	305.50	10.7	30,561	0.03%
2019/11/07	26	307.54	24	307.67	309.00	2	30,497	0.01%
2019/11/06	25	309.72	7	309.07	311.00	18	30,521	0.06%
2019/11/05	35.8	308.71	33	309.76	310.50	2.8	30,643	0.01%
2019/11/04	86	305.83	62	307.45	307.00	24	31,085	0.08%
2019/11/01	7	297.29	20	297.50	299.00	-13	31,197	-0.04%
2019/10/31	4	300.25	5	300.70	298.50	-1	31,595	0.00%
2019/10/30	26	298.46	1	299.50	299.50	25	31,413	0.08%
2019/10/29	3	297.50	27	297.43	298.50	-24	31,401	-0.08%
2019/10/28	13	295.15	3	294.67	294.50	10	31,168	0.03%
2019/10/25	6	293.58	11	293.86	293.50	-5	31,126	-0.02%
2019/10/24	4	291.88	1	291.50	293.00	3	31,088	0.01%
2019/10/23	1	292.00	33	292.80	293.00	-32	31,111	-0.10%
2019/10/22	12	293.04	40	293.08	294.00	-28	31,029	-0.09%
2019/10/21	34	289.56	17	289.59	290.00	17	31,083	0.05%
2019/10/18	33.1	292.63	115	293.02	293.00	-81.9	31,031	-0.26%	大賣/
2019/10/17	85	293.19	120	293.45	293.50	-35	31,275	-0.11%	大賣/
2019/10/16	79	294.94	200	296.65	296.50	-121	30,951	-0.39%	大賣/鉅額交易
2019/10/15	48	294.11	32.1	294.11	293.50	15.9	30,706	0.05%
2019/10/14	267	290.30	36	289.32	290.00	231	30,429	0.76%	大買/鉅額交易
2019/10/09	76	282.93	5	284.90	282.00	71	30,147	0.24%
2019/10/08	41	284.01	49	283.49	286.50	-8	29,959	-0.03%
2019/10/07	3	278.50	3	279.00	278.00	0	29,891	0.00%
2019/10/04	45.8	276.80	6	275.67	276.50	39.8	29,996	0.13%
2019/10/03	30	274.65	12	276.29	276.50	18	29,684	0.06%
2019/10/02	25.3	279.48	16.1	279.78	279.50	9.2	29,616	0.03%
2019/10/01	71.1	278.42	12	278.17	280.00	59.1	29,510	0.20%
2019/09/27	88	271.36	6	271.75	272.00	82	28,606	0.29%
2019/09/26	3	267.00	5	268.40	268.00	-2	28,410	-0.01%
2019/09/25	4	264.00	0	0.00	266.00	4	28,314	0.01%
2019/09/24	1	263.00	34	263.82	265.00	-33	29,068	-0.11%
2019/09/23	63	263.50	160	263.54	264.00	-97	29,096	-0.33%	大賣/
2019/09/20	3	264.00	4	265.75	264.00	-1	29,578	0.00%
2019/09/19	7	265.29	2	265.00	265.00	5	29,307	0.02%
2019/09/18	100.7	266.75	7	268.07	267.00	93.7	29,362	0.32%
2019/09/17	3	265.50	7	265.36	265.00	-4	29,290	-0.01%
2019/09/16	13.1	262.14	16	264.59	265.50	-2.9	29,849	-0.01%
2019/09/12	21	263.21	30	264.00	262.50	-9	29,936	-0.03%
2019/09/11	269	261.72	2	262.00	263.00	267	30,339	0.88%	大買/鉅額交易
2019/09/10	7	262.07	3	262.00	261.50	4	30,212	0.01%
2019/09/09	0	0.00	15	264.67	265.00	-15	30,573	-0.05%
2019/09/06	4	263.12	10	263.95	263.50	-6	30,818	-0.02%
2019/09/05	10	262.05	25	262.08	263.00	-15	30,945	-0.05%
2019/09/04	10	257.00	29	255.86	257.50	-19	30,627	-0.06%
2019/09/03	9	254.33	10	254.00	254.00	-1	30,784	0.00%
2019/09/02	5	256.70	1	257.00	257.50	4	30,944	0.01%
2019/08/30	30	256.65	53	256.20	259.00	-23	31,277	-0.07%
2019/08/29	1	251.50	5	253.30	254.00	-4	31,177	-0.01%
2019/08/28	35	252.00	7	252.36	252.00	28	31,257	0.09%
2019/08/27	6	249.58	1	249.00	250.00	5	31,523	0.02%
2019/08/26	40	249.11	59	249.05	248.50	-19	31,453	-0.06%
2019/08/23	224	253.53	0	0.00	254.00	224	31,400	0.71%	大買/鉅額交易
2019/08/22	19	254.50	18.1	255.14	254.00	0.9	31,606	0.00%
2019/08/21	0	0.00	3	254.50	254.50	-3	32,828	-0.01%
2019/08/20	0	0.00	4	254.00	254.50	-4	33,082	-0.01%
2019/08/19	13.2	252.01	35	251.19	252.00	-21.8	33,349	-0.07%
2019/08/16	49	249.67	17.1	251.09	250.00	31.9	33,926	0.09%
2019/08/15	4	247.00	2	246.50	248.00	2	34,080	0.01%
2019/08/14	9	251.78	4	252.63	249.50	5	34,953	0.01%
2019/08/13	21	247.93	1	248.00	246.50	20	35,018	0.06%
2019/08/12	6	251.33	0	0.00	251.00	6	35,277	0.02%
2019/08/08	1	248.00	5	252.20	253.50	-4	35,408	-0.01%
2019/08/07	7	247.29	5	248.80	248.00	2	35,527	0.01%
2019/08/06	23	242.83	63	244.94	248.50	-40	35,787	-0.11%
2019/08/05	43	247.92	70	249.11	246.50	-27	35,281	-0.08%
2019/08/02	105	251.73	67	251.56	251.50	38	34,733	0.11%	大買/
2019/08/01	65	256.48	7	255.57	256.50	58	34,392	0.17%
2019/07/31	3	257.50	2	259.50	259.50	1	34,318	0.00%
2019/07/30	3	260.67	3	262.00	260.00	0	34,219	0.00%
2019/07/29	1	261.00	1	261.00	261.00	0	34,388	0.00%
2019/07/26	5	261.00	2	262.00	261.00	3	34,594	0.01%
2019/07/25	8	262.44	6	264.67	265.00	2	34,705	0.01%
2019/07/24	9	264.61	1	263.50	265.00	8	34,761	0.02%
2019/07/23	0.2	263.50	5	263.50	264.00	-4.8	34,884	-0.01%
2019/07/22	19	263.00	9	263.50	264.00	10	35,188	0.03%
2019/07/19	7	259.79	298	259.57	259.00	-291	35,203	-0.83%	大賣/鉅額交易
2019/07/18	73.2	253.95	16	253.25	254.00	57.2	34,649	0.17%
2019/07/17	47	252.99	48	252.73	252.00	-1	34,724	0.00%
2019/07/16	133	254.97	10	254.85	256.00	123	34,713	0.35%	大買/鉅額交易
2019/07/15	98	252.83	27	251.56	254.50	71	35,101	0.20%
2019/07/12	29	250.38	34.3	250.98	250.50	-5.3	35,239	-0.01%
2019/07/11	15	248.60	8	249.69	250.00	7	35,478	0.02%
2019/07/10	15	245.10	7	245.29	247.00	8	35,287	0.02%
2019/07/09	1	241.50	0	0.00	242.00	1	35,176	0.00%
2019/07/08	13	243.08	11	242.64	242.50	2	35,128	0.01%
2019/07/05	6	242.00	4	243.13	243.00	2	35,080	0.01%
2019/07/04	16	244.44	3	244.17	244.00	13	35,130	0.04%
2019/07/03	11.1	243.45	31	243.95	242.50	-19.9	35,211	-0.06%
2019/07/02	11	248.05	67	248.99	249.00	-56	35,473	-0.16%
2019/07/01	113	247.88	60	248.38	248.50	53	35,486	0.15%	大買/
2019/06/28	5.5	238.82	0	0.00	239.00	5.5	34,784	0.02%
2019/06/27	28	239.84	68	239.59	240.50	-40	34,940	-0.11%
2019/06/26	69	234.85	3	234.83	234.50	66	34,710	0.19%
2019/06/25	11	239.68	9	241.50	238.50	2	34,483	0.01%
2019/06/24	6	240.67	6.5	241.42	241.00	-0.5	34,384	0.00%
2019/06/21	13	246.65	94	248.04	248.50	-81	33,994	-0.24%
2019/06/20	4	244.88	17.1	243.66	245.00	-13.1	33,296	-0.04%
2019/06/19	1.1	242.64	15.8	242.32	244.00	-14.7	33,047	-0.04%
2019/06/18	0.1	236.00	0	0.00	235.50	0.1	32,647	0.00%
2019/06/17	31	232.53	26	232.88	233.00	5	32,554	0.02%
2019/06/14	27	237.28	0	0.00	236.00	27	31,946	0.08%
2019/06/13	52	241.31	25	241.48	240.00	27	31,861	0.08%
2019/06/12	4	245.25	1	247.00	246.00	3	31,873	0.01%
2019/06/11	11	244.41	3	243.50	244.50	8	31,664	0.03%
2019/06/10	10	236.10	22	237.75	240.00	-12	31,473	-0.04%
2019/06/06	9	231.06	6.1	231.11	232.00	2.9	31,277	0.01%
2019/06/05	19	234.68	13	235.38	235.00	6	31,087	0.02%
2019/06/04	34	235.40	1	237.00	233.00	33	30,971	0.11%
2019/06/03	5	233.70	46	236.18	238.00	-41	30,849	-0.13%
2019/05/31	2	235.00	16	234.97	235.50	-14	30,672	-0.05%
2019/05/30	11	230.00	11	230.91	231.00	0	30,282	0.00%
2019/05/29	3.1	229.03	17	229.44	229.50	-13.9	30,468	-0.05%
2019/05/28	3	231.33	6	231.09	230.50	-3	30,613	-0.01%
2019/05/27	9	231.89	5	232.80	231.00	4	29,435	0.01%
2019/05/24	49	232.19	25	232.70	233.00	24	29,245	0.08%
2019/05/23	24	230.83	8	231.69	230.00	16	29,012	0.06%
2019/05/22	17	239.21	20	238.13	238.00	-3	28,597	-0.01%
2019/05/21	47	234.79	2	234.50	234.00	45	28,528	0.16%
2019/05/20	7	240.14	9	238.94	238.00	-2	27,471	-0.01%
2019/05/17	10	243.30	4	242.38	241.50	6	27,101	0.02%
2019/05/16	17	247.32	1	246.50	247.00	16	26,831	0.06%
2019/05/15	35	250.50	0	0.00	249.00	35	26,730	0.13%
2019/05/14	13	249.46	1	250.00	248.50	12	26,593	0.05%
2019/05/13	12	251.04	2	253.50	250.50	10	26,332	0.04%
2019/05/10	5	256.80	2	256.00	256.00	3	27,166	0.01%
2019/05/09	7	257.79	8	257.25	256.50	-1	27,602	0.00%
2019/05/08	1	260.50	1	260.50	260.00	0	27,727	0.00%
2019/05/07	0	262.50	4	262.25	262.50	-4	27,735	-0.01%
2019/05/06	9	258.78	3	258.67	259.00	6	28,085	0.02%
2019/05/03	7	262.71	26	262.38	265.00	-19	27,979	-0.07%
2019/05/02	3	261.00	0	0.00	259.00	3	27,760	0.01%
2019/04/30	0	0.00	1	260.00	259.00	-1	27,790	0.00%
2019/04/29	0	0.00	3	259.50	259.50	-3	27,717	-0.01%
2019/04/26	70	259.58	4	260.38	260.00	66	28,026	0.24%
2019/04/25	2	268.00	1	268.00	267.50	1	27,587	0.00%
2019/04/24	1	269.00	14	268.86	269.00	-13	27,530	-0.05%
2019/04/23	20	267.33	11	267.86	268.00	9	27,738	0.03%
2019/04/22	15	265.83	1	267.00	266.00	14	27,610	0.05%
2019/04/19	86	268.83	5	268.40	264.50	81	27,662	0.29%
2019/04/18	4	264.00	73	264.47	264.50	-69	27,265	-0.25%
2019/04/17	2	261.00	36	261.82	261.50	-34	27,403	-0.12%
2019/04/16	1	256.50	0	0.00	257.00	1	27,151	0.00%
2019/04/15	1	254.50	0	0.00	255.50	1	27,414	0.00%
2019/04/10	2	253.25	2	254.00	254.00	0	28,702	0.00%
2019/04/09	1	253.50	5	253.40	254.00	-4	28,762	-0.01%
2019/04/08	0	0.00	21	251.71	253.00	-21	28,748	-0.07%
2019/04/02	0	0.00	3	247.83	246.00	-3	28,177	-0.01%
2019/04/01	5	246.90	1	249.50	245.50	4	28,159	0.01%
2019/03/29	0	0.00	3	245.33	245.50	-3	27,657	-0.01%
2019/03/26	2	242.52	1	242.50	244.00	1	28,279	0.00%
2019/03/25	6	242.08	0.1	242.00	241.50	5.9	28,450	0.02%
2019/03/22	0	0.00	9	247.11	248.50	-9	28,447	-0.03%
2019/03/21	2	242.75	2	244.00	245.50	0	28,709	0.00%
2019/03/20	0	0.00	6	241.50	242.00	-6	28,808	-0.02%
2019/03/19	4	239.25	1	240.00	240.50	3	28,867	0.01%
2019/03/18	3	240.17	0	0.00	241.00	3	29,082	0.01%
2019/03/15	4	237.13	17.6	237.09	239.00	-13.6	28,958	-0.05%
2019/03/14	3	235.83	2	239.00	234.50	1	28,816	0.00%
2019/03/13	2	234.50	2	236.00	237.00	0	29,199	0.00%
2019/03/12	0	0.00	6	235.92	235.50	-6	29,571	-0.02%
2019/03/11	2	228.25	0	0.00	230.50	2	29,841	0.01%
2019/03/08	2	230.00	0	0.00	230.00	2	30,210	0.01%
2019/03/07	2	234.25	0	0.00	234.00	2	30,772	0.01%
2019/03/06	10	234.00	10	234.95	234.00	0	31,226	0.00%
2019/03/05	6	233.75	2	233.50	233.00	4	31,294	0.01%
2019/03/04	372	235.38	0	0.00	235.50	372	31,360	1.19%	大買/鉅額交易
2019/02/27	164	237.13	1	239.00	239.00	163	31,209	0.52%	大買/鉅額交易
2019/02/26	351	237.01	15	237.53	239.50	336	30,872	1.09%	大買/鉅額交易
2019/02/25	0	0.00	1	238.00	238.00	-1	30,829	0.00%
2019/02/22	1	235.50	0	0.00	236.50	1	31,016	0.00%
2019/02/21	0	0.00	2	236.00	236.50	-2	31,342	-0.01%
2019/02/20	0	0.00	5	233.40	234.50	-5	31,595	-0.02%
2019/02/19	0	0.00	2	230.00	229.00	-2	31,867	-0.01%
2019/02/18	4	229.38	3	230.00	230.00	1	31,959	0.00%
2019/02/15	3	228.17	0	0.00	227.00	3	32,010	0.01%
2019/02/14	8	228.06	0	0.00	227.00	8	32,239	0.02%
2019/02/13	0	0.00	1	230.00	229.00	-1	32,233	0.00%
2019/02/12	0	0.00	12	229.71	230.00	-12	32,143	-0.04%
2019/02/11	1	227.50	19	228.11	228.00	-18	32,066	-0.06%
2019/01/30	22.5	220.66	0	0.00	221.00	22.5	31,335	0.07%
2019/01/29	48	222.83	18	223.31	222.50	30	31,098	0.10%
2019/01/28	11	228.50	15	228.57	229.00	-4	30,837	-0.01%
2019/01/25	0	0.00	17	226.50	226.00	-17	30,916	-0.05%
2019/01/24	0	0.00	2	221.75	222.50	-2	30,838	-0.01%
2019/01/23	8.2	220.74	1	220.50	220.50	7.2	31,354	0.02%
2019/01/22	0	0.00	2.6	222.58	223.00	-2.6	31,557	-0.01%
2019/01/21	1	220.50	6	221.75	221.00	-5	31,383	-0.02%
2019/01/18	2	217.50	8	218.25	218.50	-6	31,533	-0.02%
2019/01/17	1.1	219.12	3	220.33	220.50	-1.9	31,964	-0.01%
2019/01/16	6	218.33	0	0.00	217.50	6	32,350	0.02%
2019/01/15	2	216.25	6	219.25	221.00	-4	32,413	-0.01%
2019/01/14	6	218.33	0	0.00	218.50	6	32,253	0.02%
2019/01/11	0.5	220.00	11	219.64	220.50	-10.5	32,432	-0.03%
2019/01/10	3	215.00	0.5	216.50	216.00	2.5	32,392	0.01%
2019/01/09	0	0.00	5	215.10	215.50	-5	32,755	-0.02%
2019/01/08	3.1	211.02	2	212.00	211.00	1.1	32,614	0.00%
2019/01/07	1.2	213.50	423	212.98	213.00	-421.8	32,940	-1.28%	大賣/鉅額交易
2019/01/04	235	208.13	6	209.00	208.00	229	33,136	0.69%	大買/鉅額交易
2019/01/03	109	215.76	2	216.25	215.50	107	33,613	0.32%	大買/鉅額交易
2019/01/02	105	220.00	1	226.50	219.50	104	33,526	0.31%	大買/鉅額交易
2018/12/28	0	0.00	5	224.50	225.50	-5	33,826	-0.01%
2018/12/27	1	223.50	206	222.26	223.00	-205	34,005	-0.60%	大賣/鉅額交易
2018/12/26	1	219.00	0	0.00	216.50	1	34,253	0.00%
2018/12/25	102	216.49	0	0.00	217.50	102	34,399	0.30%	大買/鉅額交易
2018/12/24	103	220.01	1	220.00	220.00	102	34,716	0.29%	大買/鉅額交易
2018/12/22	2	221.50	1	221.50	221.50	1	34,704	0.00%
2018/12/21	3	220.33	8	221.19	223.50	-5	35,278	-0.01%
2018/12/20	1	221.00	1.9	221.96	221.00	-0.9	35,193	0.00%
2018/12/19	0.1	225.00	6	224.25	225.50	-5.9	35,022	-0.02%
2018/12/18	1	220.50	0	0.00	222.50	1	35,038	0.00%
2018/12/17	5	222.00	1	223.00	223.50	4	35,117	0.01%
2018/12/14	7	221.36	0	0.00	222.50	7	35,295	0.02%
2018/12/13	5	226.00	8	225.63	226.00	-3	35,638	-0.01%
2018/12/12	1	225.50	2	226.75	226.50	-1	35,669	0.00%
2018/12/11	2	220.25	100	222.00	222.50	-98	35,640	-0.27%
2018/12/10	0	0.00	5	219.10	219.00	-5	35,815	-0.01%
2018/12/07	1	221.00	0.1	222.00	221.00	0.9	36,117	0.00%
2018/12/06	105	220.02	1	219.50	220.00	104	36,331	0.29%	大買/鉅額交易
2018/12/05	12	225.96	6	226.08	226.00	6	36,233	0.02%
2018/12/04	2	233.00	1	233.50	234.00	1	36,215	0.00%
2018/12/03	3	232.83	11	234.41	235.00	-8	36,196	-0.02%
2018/11/30	6	227.67	0	0.00	225.50	6	36,035	0.02%
2018/11/29	4	229.38	102	230.50	229.00	-98	35,850	-0.27%	大賣/
2018/11/28	3	223.00	1	224.50	226.50	2	35,682	0.01%
2018/11/26	0	0.00	7	222.86	223.00	-7	36,427	-0.02%
2018/11/22	0	0.00	3	220.83	219.00	-3	37,430	-0.01%
2018/11/21	4	215.63	5	217.80	219.00	-1	37,676	0.00%
2018/11/20	15	218.90	0	0.00	218.00	15	37,341	0.04%
2018/11/19	4	222.00	1	223.00	222.00	3	36,906	0.01%
2018/11/16	11	228.09	6	226.00	226.00	5	36,377	0.01%
2018/11/15	1	230.50	3	231.00	231.00	-2	35,810	-0.01%
2018/11/14	6	229.00	7	228.71	228.50	-1	35,673	0.00%
2018/11/13	6	224.92	0	0.00	227.50	6	35,623	0.02%
2018/11/12	7	231.71	11	232.32	231.50	-4	35,349	-0.01%
2018/11/09	9	232.06	8	231.38	231.00	1	35,281	0.00%
2018/11/08	0	0.00	10	236.65	236.50	-10	35,214	-0.03%
2018/11/07	1	234.50	0	0.00	234.00	1	35,094	0.00%
2018/11/06	6.5	233.12	14	233.79	234.50	-7.5	34,818	-0.02%
2018/11/05	0	0.00	2	233.50	235.00	-2	34,578	-0.01%
2018/11/02	8	235.88	10	236.40	236.50	-2	34,406	-0.01%
2018/11/01	7	234.21	8	235.94	235.50	-1	34,300	0.00%
2018/10/31	4	234.00	20	229.53	234.00	-16	34,006	-0.05%
2018/10/30	5	224.00	3	224.33	223.00	2	33,423	0.01%
2018/10/29	5	222.30	8	222.06	222.50	-3	33,362	-0.01%
2018/10/26	18	221.89	10	220.00	221.00	8	33,434	0.02%
2018/10/25	135.1	220.17	18	220.28	219.50	117.1	33,290	0.35%	大買/鉅額交易
2018/10/24	14	229.00	7	229.29	229.50	7	32,503	0.02%
2018/10/23	13	232.46	5	231.30	230.00	8	32,145	0.02%
2018/10/22	13	233.31	10	237.00	237.00	3	32,051	0.01%
2018/10/19	5	233.80	13	231.85	236.00	-8	32,078	-0.02%
2018/10/18	14	236.50	4	236.25	236.50	10	31,964	0.03%
2018/10/17	5	242.30	6	241.17	238.50	-1	31,994	0.00%
2018/10/16	5	230.70	21	233.95	237.00	-16	32,157	-0.05%
2018/10/15	13	231.15	3	230.50	230.50	10	33,254	0.03%
2018/10/12	21	231.36	17	231.15	237.00	4	33,283	0.01%
2018/10/11	31	229.52	6	229.50	227.50	25	33,261	0.08%
2018/10/09	3	244.00	6	243.83	244.00	-3	32,062	-0.01%
2018/10/08	13	243.31	4	243.50	243.50	9	31,849	0.03%
2018/10/05	8	249.44	4	249.75	250.00	4	31,508	0.01%
2018/10/04	5	255.60	4	254.25	254.00	1	31,236	0.00%
2018/10/03	7	258.64	3	260.00	260.00	4	30,961	0.01%
2018/10/02	6	257.75	8	257.56	257.50	-2	30,877	-0.01%
2018/10/01	9.1	262.89	0	0.00	263.00	9.1	30,924	0.03%
2018/09/28	5.1	262.21	16	265.09	262.50	-10.9	31,075	-0.04%
2018/09/27	1.3	265.00	4	265.25	265.00	-2.7	30,719	-0.01%
2018/09/26	1	262.50	0	0.00	263.50	1	30,334	0.00%
2018/09/25	13	262.35	0	0.00	263.50	13	30,398	0.04%
2018/09/21	4	260.63	2	261.50	261.50	2	30,551	0.01%
2018/09/20	1	258.50	2.7	259.07	260.00	-1.7	30,582	-0.01%
2018/09/19	9	258.39	2	259.50	258.00	7	30,735	0.02%
2018/09/18	5	254.80	4	255.00	254.50	1	30,430	0.00%
2018/09/17	4	260.50	3	258.00	258.00	1	30,582	0.00%
2018/09/14	3	259.33	1	260.00	261.00	2	30,987	0.01%
2018/09/13	9	255.39	3	255.00	255.00	6	31,093	0.02%
2018/09/12	5	259.00	7	258.64	260.50	-2	31,010	-0.01%
2018/09/11	6	260.75	1.1	261.84	260.00	4.9	31,058	0.02%
2018/09/10	7	264.71	26	264.65	264.50	-19	31,505	-0.06%
2018/09/07	15	262.50	4	263.00	264.00	11	31,635	0.03%
2018/09/06	19	261.55	2	263.00	261.00	17	31,607	0.05%
2018/09/05	0	0.00	5	261.10	264.00	-5	31,614	-0.02%
2018/09/04	2	257.50	0.5	257.50	257.50	1.5	31,370	0.00%
2018/09/03	6	256.92	2	258.50	257.00	4	31,166	0.01%
2018/08/31	6.1	255.84	6	255.67	256.00	0.1	31,124	0.00%
2018/08/30	6	266.17	13	264.54	263.50	-7	30,395	-0.02%
2018/08/29	4	256.25	13.7	256.21	259.00	-9.7	30,087	-0.03%
2018/08/28	1	249.50	9.3	249.48	249.50	-8.3	29,601	-0.03%
2018/08/27	1	246.00	3	245.67	245.00	-2	29,510	-0.01%
2018/08/23	0	0.00	2	243.75	244.50	-2	31,180	-0.01%
2018/08/20	0	0.00	1	239.50	239.50	-1	31,991	0.00%
2018/08/16	5	239.60	10	239.00	239.00	-5	31,902	-0.02%
2018/08/14	1	244.00	0	0.00	243.50	1	32,095	0.00%
2018/08/13	2	239.00	1	240.05	240.50	1	32,080	0.00%
2018/08/10	0	0.00	1	245.00	245.00	-1	32,252	0.00%
2018/08/09	0.1	246.50	1	247.00	247.00	-0.9	32,450	0.00%
2018/08/08	0	0.00	11	246.59	247.50	-11	32,444	-0.03%
2018/08/07	0	0.00	1	243.00	241.50	-1	32,435	0.00%
2018/08/06	0	0.00	3	245.33	245.50	-3	32,428	-0.01%
2018/08/03	2	246.00	0	0.00	247.00	2	32,568	0.01%
2018/08/02	4	244.50	7	248.29	244.50	-3	32,607	-0.01%
2018/08/01	1	247.50	9	247.72	248.00	-8	32,821	-0.02%
2018/07/31	3	245.00	2	244.25	246.00	1	32,997	0.00%
2018/07/30	1	245.50	9	245.06	245.50	-8	32,923	-0.02%
2018/07/27	1	243.00	8	243.75	244.50	-7	33,017	-0.02%
2018/07/26	0	0.00	1	242.00	241.00	-1	33,123	0.00%
2018/07/25	0	239.50	1	241.00	240.50	-1	33,250	0.00%
2018/07/24	3	240.50	0.2	240.00	241.00	2.8	33,366	0.01%
2018/07/23	4	241.00	20	241.68	241.00	-16	33,482	-0.05%
2018/07/20	0	0.00	53	235.12	237.50	-53	33,414	-0.16%
2018/07/19	0	0.00	2	226.25	224.50	-2	32,463	-0.01%
2018/07/18	0	0.00	1	223.00	223.00	-1	32,412	0.00%
2018/07/17	2	221.75	0	0.00	221.50	2	32,829	0.01%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	224.00	13	222.73	224.50	-13	34,853	-0.04%
2018/07/12	0	0.00	6	220.58	220.50	-6	35,054	-0.02%
2018/07/11	8	219.06	6	219.58	220.00	2	35,369	0.01%
2018/07/10	1.1	223.40	11.1	223.13	222.00	-10	35,343	-0.03%
2018/07/09	0.1	221.50	22.1	221.14	221.50	-22	35,335	-0.06%
2018/07/06	5	215.81	2	216.75	217.00	3	34,988	0.01%
2018/07/05	0	0.00	11	214.50	214.50	-11	34,825	-0.03%
2018/07/04	0	0.00	4	217.00	216.00	-4	34,940	-0.01%
2018/07/03	6	215.17	3	216.00	214.50	3	35,262	0.01%
2018/07/02	1	217.50	2	218.00	214.00	-1	35,380	0.00%
2018/06/29	6	214.42	6	215.75	216.50	0	35,116	0.00%
2018/06/28	3.1	210.58	0	0.00	212.00	3.1	34,561	0.01%
2018/06/27	13	213.35	0	0.00	213.00	13	34,197	0.04%
2018/06/26	10	214.65	1	214.50	214.50	9	34,118	0.03%
2018/06/25	26.3	219.33	2	220.25	218.00	24.3	33,893	0.07%
2018/06/22	5	225.90	5	227.30	227.50	0	33,591	0.00%
2018/06/20	3	224.83	2	225.75	226.00	1	33,799	0.00%
2018/06/19	10	225.00	0	0.00	225.00	10	33,570	0.03%
2018/06/15	0	231.00	2	228.00	231.00	-2	33,033	-0.01%
2018/06/14	6	228.25	0	0.00	226.50	6	32,572	0.02%
2018/06/13	5	229.00	4	231.00	232.00	1	32,313	0.00%
2018/06/12	1	226.00	1	229.00	229.00	0	32,759	0.00%
2018/06/11	1	226.00	0	0.00	226.00	1	32,578	0.00%
2018/06/08	53	227.46	0	0.00	227.00	53	32,607	0.16%
2018/06/07	9	228.94	2	230.51	230.00	7	32,765	0.02%
2018/06/06	5	229.50	2	229.50	230.00	3	32,750	0.01%
2018/06/05	9	228.61	3	228.33	229.00	6	32,574	0.02%
2018/06/04	0	0.00	1	229.00	229.00	-1	32,455	0.00%
2018/06/01	0	0.00	4	224.75	224.00	-4	32,440	-0.01%
2018/05/31	4	221.04	0	0.00	224.00	4	32,409	0.01%
2018/05/30	12	221.17	0	0.00	221.00	12	31,255	0.04%
2018/05/29	1	226.00	5	223.50	225.00	-4	31,011	-0.01%
2018/05/28	0	0.00	2	226.50	227.00	-2	31,243	-0.01%
2018/05/25	2.6	228.81	0	0.00	228.50	2.6	31,628	0.01%
2018/05/23	0	0.00	1	230.00	228.50	-1	32,176	0.00%
2018/05/22	4	230.50	1	233.00	229.00	3	32,384	0.01%
2018/05/21	0	0.00	3	229.17	229.00	-3	33,201	-0.01%
2018/05/18	1	223.50	0	0.00	223.50	1	33,520	0.00%
2018/05/16	1	229.01	2	229.50	230.50	-1	34,198	0.00%
2018/05/15	1	233.47	19	231.05	230.50	-18	35,284	-0.05%
2018/05/14	3	233.50	1	233.00	233.00	2	36,592	0.01%
2018/05/11	0	0.00	5	232.30	233.00	-5	36,958	-0.01%
2018/05/10	1	230.00	2	230.00	229.50	-1	36,874	0.00%
2018/05/09	5	229.50	9	230.33	229.50	-4	36,923	-0.01%
2018/05/08	1	227.51	17	227.56	228.00	-16	37,064	-0.04%
2018/05/07	2	224.00	7	224.29	223.50	-5	37,006	-0.01%
2018/05/04	9	221.61	0	0.00	223.00	9	37,110	0.02%
2018/05/03	11	220.41	5	222.00	220.50	6	37,294	0.02%
2018/05/02	8	225.38	0	225.00	223.00	8	37,478	0.02%
2018/04/30	0	0.00	3	225.83	227.00	-3	37,532	-0.01%
2018/04/27	1	223.01	0	0.00	223.50	1	37,613	0.00%
2018/04/26	15	222.90	2	222.75	222.00	13	37,760	0.03%
2018/04/25	11	225.59	10	226.00	225.00	1	37,796	0.00%
2018/04/24	22.2	226.00	5	226.20	227.00	17.2	37,849	0.05%
2018/04/23	24	226.48	3	226.67	226.50	21	37,800	0.06%
2018/04/20	73	229.43	15	230.03	229.00	58	36,980	0.16%
2018/04/19	0	0.00	9	243.00	244.50	-9	35,299	-0.03%
2018/04/18	4	238.25	1	241.50	238.00	3	35,126	0.01%
2018/04/17	11	238.55	2	241.50	238.00	9	34,926	0.03%
2018/04/16	2	242.50	2	243.00	243.50	0	34,607	0.00%
2018/04/13	4	244.50	4	245.25	244.50	0	34,619	0.00%
2018/04/12	14.1	244.62	12	245.17	245.00	2.1	34,627	0.01%
2018/04/11	7.2	247.31	3	248.17	248.00	4.2	34,661	0.01%
2018/04/10	5	245.30	18	247.75	245.50	-13	34,785	-0.04%
2018/04/09	9	245.17	3	248.00	245.00	6	34,854	0.02%
2018/04/03	6	242.92	1	243.00	244.00	5	34,577	0.01%
2018/04/02	6	246.92	1	245.00	246.50	5	34,396	0.01%
2018/03/30	1	247.00	14	248.04	246.00	-13	34,655	-0.04%
2018/03/29	17	243.12	0	0.00	244.00	17	34,601	0.05%
2018/03/28	10	245.80	24	244.54	245.00	-14	34,075	-0.04%
2018/03/27	7	248.57	4	250.00	251.00	3	33,899	0.01%
2018/03/26	12	243.04	0	0.00	243.50	12	33,692	0.04%
2018/03/23	23	245.57	0	0.00	245.00	23	33,514	0.07%
2018/03/22	5	250.60	1	250.00	251.50	4	33,070	0.01%
2018/03/21	2	251.50	0	0.00	252.50	2	32,862	0.01%
2018/03/20	1	252.50	1	252.50	253.00	0	33,090	0.00%
2018/03/19	1	252.00	0	0.00	255.00	1	33,013	0.00%
2018/03/16	6	250.00	8	251.19	255.00	-2	32,954	-0.01%
2018/03/15	1	256.50	0	0.00	255.00	1	32,269	0.00%
2018/03/14	5	256.10	1	256.50	257.00	4	32,291	0.01%
2018/03/13	0	0.00	6	257.50	259.00	-6	32,532	-0.02%
2018/03/12	8	254.50	3	253.17	254.00	5	32,664	0.02%
2018/03/09	3	249.67	2	250.25	250.50	1	32,824	0.00%
2018/03/08	1	250.50	14	250.78	249.50	-13	32,997	-0.04%
2018/03/07	5	247.10	1	247.50	247.00	4	33,036	0.01%
2018/03/06	1	248.00	30	246.88	250.00	-29	33,170	-0.09%
2018/03/05	1	240.50	4.3	242.35	241.50	-3.3	34,461	-0.01%
2018/03/02	2.1	239.36	3.4	239.60	240.00	-1.3	34,446	0.00%
2018/03/01	7.1	242.82	3	243.17	243.00	4.1	34,659	0.01%
2018/02/27	8.1	248.17	206	248.58	246.00	-197.9	34,534	-0.57%	大賣/鉅額交易
2018/02/26	13.1	246.43	2	246.50	246.50	11.1	34,040	0.03%
2018/02/23	1.1	241.36	12	244.63	245.00	-10.9	33,597	-0.03%
2018/02/22	10	241.10	15	241.03	239.50	-5	33,593	-0.01%
2018/02/21	23.1	243.00	4	243.75	242.50	19.1	33,281	0.06%
2018/02/12	5.3	236.68	12	236.54	236.50	-6.7	32,361	-0.02%
2018/02/09	15	230.70	21	230.07	232.50	-6	32,079	-0.02%
2018/02/08	1	239.50	16	240.06	238.50	-15	31,259	-0.05%
2018/02/07	220	243.14	6	244.33	240.00	214	31,221	0.69%	大買/鉅額交易
2018/02/06	36	238.64	32	238.33	239.00	4	30,169	0.01%
2018/02/05	18	252.31	4	251.88	253.00	14	28,665	0.05%
2018/02/02	5	256.52	8	259.06	259.50	-3	28,141	-0.01%
2018/02/01	3	260.00	10	259.75	259.50	-7	28,051	-0.02%
2018/01/31	3	256.33	6	255.42	255.00	-3	27,779	-0.01%
2018/01/30	7	253.93	3	255.00	253.00	4	27,379	0.01%
2018/01/29	4	256.38	13	259.31	258.50	-9	27,115	-0.03%
2018/01/26	3	255.17	0	0.00	255.00	3	26,890	0.01%
2018/01/25	11	259.32	32	258.09	258.00	-21	26,495	-0.08%
2018/01/24	24	258.42	9	258.17	258.00	15	26,090	0.06%
2018/01/23	18.1	264.00	4	263.75	266.00	14.1	25,771	0.05%
2018/01/22	9	259.06	34	259.99	261.50	-25	25,676	-0.10%
2018/01/19	33.2	254.44	20.5	253.12	255.50	12.7	25,252	0.05%
2018/01/18	8.5	247.18	25	247.80	248.50	-16.5	24,628	-0.07%
2018/01/17	1	241.50	6	242.75	242.00	-5	24,080	-0.02%
2018/01/15	2	239.00	15	239.50	240.00	-13	23,596	-0.06%
2018/01/12	5	237.00	5	236.20	237.00	0	23,548	0.00%
2018/01/11	45	233.78	0	0.00	235.00	45	23,580	0.19%
2018/01/10	5	239.50	6	239.33	236.50	-1	23,554	0.00%
2018/01/09	2	240.50	4.2	241.10	242.00	-2.2	23,454	-0.01%
2018/01/08	0.2	240.50	6	242.00	242.00	-5.8	23,468	-0.02%
2018/01/05	1	240.00	1	239.00	240.00	0	23,517	0.00%
2018/01/04	0.7	238.50	3	238.33	239.50	-2.3	23,848	-0.01%
2018/01/03	1.4	236.50	31	236.39	237.00	-29.6	24,422	-0.12%
2018/01/02	8	231.81	17	232.24	232.50	-9	24,194	-0.04%