台積電 (2330)-富邦-虎尾券商分點個股進出

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
750
漲跌
▼54
漲幅
-6.72%
成交量
130,830張
產業
上市半導體類股
9574人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾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
2024/04/19	55.9	757.97	27.9	755.61	750.00	28	45,029	0.06%
2024/04/18	7.4	804.87	6.1	800.43	804.00	1.3	43,123	0.00%
2024/04/17	9.9	803.24	5.4	802.88	804.00	4.5	42,797	0.01%
2024/04/16	21.4	788.10	3.7	792.83	788.00	17.8	42,440	0.04%
2024/04/15	16.3	806.90	8.1	809.13	806.00	8.2	41,990	0.02%
2024/04/12	43.2	822.01	59.1	822.53	818.00	-15.8	41,638	-0.04%
2024/04/11	33.7	817.37	9.8	817.26	820.00	23.9	41,415	0.06%
2024/04/10	9.5	816.84	33.5	815.11	815.00	-24	41,251	-0.06%
2024/04/09	161.6	811.75	152.3	811.16	819.00	9.3	41,412	0.02%	大買/大賣/
2024/04/08	81.8	789.54	64.5	789.89	783.00	17.3	40,900	0.04%
2024/04/03	8.6	781.60	29.1	782.20	780.00	-20.6	40,670	-0.05%
2024/04/02	30.9	788.28	9.7	786.25	790.00	21.2	40,580	0.05%
2024/04/01	2.3	776.49	53.6	778.44	770.00	-51.3	40,503	-0.13%
2024/03/29	44.3	776.83	8.2	775.62	779.00	36.1	40,421	0.09%
2024/03/28	4.3	770.17	26.2	771.39	769.00	-21.9	40,274	-0.05%
2024/03/27	31.4	782.15	5.4	781.00	779.00	26.1	40,132	0.06%
2024/03/26	4.6	781.47	14.2	788.05	782.00	-9.6	40,235	-0.02%
2024/03/25	15.3	784.44	5.4	782.49	780.00	10	40,186	0.02%
2024/03/22	4.6	779.98	59	787.95	785.00	-54.4	40,326	-0.13%
2024/03/21	120.4	778.54	74.5	781.38	784.00	45.8	40,250	0.11%	大買/
2024/03/20	6.8	764.27	4.1	764.71	758.00	2.8	40,390	0.01%
2024/03/19	3.3	760.49	26	758.39	762.00	-22.7	40,358	-0.06%
2024/03/18	112.4	759.98	86.2	761.01	764.00	26.2	40,239	0.07%	大買/
2024/03/15	12.6	765.28	20.2	772.29	753.00	-7.6	40,003	-0.02%
2024/03/14	25.1	781.51	7.3	780.29	784.00	17.7	39,238	0.05%
2024/03/13	1.2	779.99	5.5	779.55	779.00	-4.3	39,097	-0.01%
2024/03/12	95.2	758.05	95	762.84	770.00	0.2	38,832	0.00%
2024/03/11	68.4	771.11	65.4	773.49	766.00	3	38,223	0.01%
2024/03/08	48.8	791.52	51.7	791.68	784.00	-3	37,515	-0.01%
2024/03/07	110.5	760.49	137.7	763.13	760.00	-27.2	36,513	-0.07%	大買/大賣/
2024/03/06	64.2	723.30	49.7	722.58	735.00	14.4	35,786	0.04%
2024/03/05	100.5	734.87	166.3	735.75	730.00	-65.8	35,845	-0.18%	大賣/
2024/03/04	206	718.10	185.9	720.12	725.00	20.2	35,187	0.06%	大買/大賣/
2024/03/01	10.2	691.01	30.1	695.76	689.00	-19.9	34,147	-0.06%
2024/02/29	68.5	689.44	43.2	690.00	690.00	25.3	34,066	0.07%
2024/02/27	2.2	692.70	7	695.93	698.00	-4.8	33,328	-0.01%
2024/02/26	3.1	698.67	19.1	699.35	698.00	-16	33,020	-0.05%
2024/02/23	5.2	698.18	39.6	701.14	697.00	-34.4	32,906	-0.10%
2024/02/22	2	688.01	11.7	692.13	692.00	-9.7	32,731	-0.03%
2024/02/21	3.5	679.75	1.1	678.10	681.00	2.4	32,546	0.01%
2024/02/20	5.6	684.35	8.9	681.08	687.00	-3.3	32,404	-0.01%
2024/02/19	9.2	679.35	5.3	680.00	678.00	4	32,373	0.01%
2024/02/16	6.2	689.09	6.8	691.18	683.00	-0.6	32,637	0.00%
2024/02/15	105.4	699.27	79.9	699.09	697.00	25.6	32,260	0.08%	大買/
2024/02/05	65.2	644.83	73.1	644.70	646.00	-7.8	31,111	-0.03%
2024/02/02	2.1	631.43	1.2	634.45	635.00	0.8	30,594	0.00%
2024/02/01	14.4	620.62	18.3	626.10	628.00	-3.9	30,374	-0.01%
2024/01/31	13.2	631.20	5.6	632.02	628.00	7.6	29,881	0.03%
2024/01/30	12.1	644.25	6.7	644.33	642.00	5.4	29,440	0.02%
2024/01/29	2.1	645.95	7.1	646.87	648.00	-5	29,324	-0.02%
2024/01/26	0.2	642.91	17.1	643.16	644.00	-16.9	29,119	-0.06%
2024/01/25	110.1	635.41	121.5	639.32	642.00	-11.4	28,924	-0.04%	大買/大賣/
2024/01/24	3.1	627.98	9.2	628.11	627.00	-6.1	28,285	-0.02%
2024/01/23	0	624.53	8.6	626.41	628.00	-8.5	28,269	-0.03%
2024/01/22	44.1	628.31	56.3	629.80	626.00	-12.2	27,943	-0.04%
2024/01/19	119.4	621.37	204.9	622.20	626.00	-85.5	27,121	-0.32%	大買/大賣/
2024/01/18	4	587.25	2.3	587.55	588.00	1.8	24,908	0.01%
2024/01/17	10.4	580.59	4.2	581.01	581.00	6.2	24,732	0.03%
2024/01/16	0.1	581.81	0	583.44	580.00	0.1	24,272	0.00%
2024/01/15	0	585.82	5.3	589.27	586.00	-5.3	24,197	-0.02%
2024/01/12	0.1	584.34	0	585.63	584.00	0	24,611	0.00%
2024/01/11	3	586.66	3.4	586.88	586.00	-0.4	24,717	0.00%
2024/01/10	0.1	583.91	17.1	584.41	584.00	-17	24,757	-0.07%
2024/01/09	3	587.33	3.4	587.37	586.00	-0.4	24,846	0.00%
2024/01/08	0.1	582.47	4.1	582.30	583.00	-4	24,802	-0.02%
2024/01/05	3.3	576.00	0.1	576.58	576.00	3.2	25,025	0.01%
2024/01/04	0.2	579.32	9	580.00	580.00	-8.9	25,291	-0.03%
2024/01/03	6.7	580.80	0.2	582.46	578.00	6.4	25,813	0.02%
2024/01/02	2.1	590.08	4	590.25	593.00	-1.9	25,450	-0.01%
2023/12/29	2.2	592.90	4.3	592.00	593.00	-2.1	25,432	-0.01%
2023/12/28	0.1	590.95	3.5	591.87	593.00	-3.4	25,597	-0.01%
2023/12/27	1	589.00	7.5	589.15	592.00	-6.5	25,414	-0.03%
2023/12/26	0	0.00	3.5	584.66	586.00	-3.5	25,282	-0.01%
2023/12/25	0	583.00	1	583.90	581.00	-1	25,343	0.00%
2023/12/22	0.2	579.97	3	581.00	582.00	-2.8	25,464	-0.01%
2023/12/21	3.5	576.68	1.1	576.12	577.00	2.4	25,591	0.01%
2023/12/20	0	584.33	0	584.00	585.00	0	25,461	0.00%
2023/12/19	0.1	584.99	1.3	585.54	585.00	-1.2	25,310	0.00%
2023/12/18	0	581.51	0	580.00	585.00	0	25,370	0.00%
2023/12/15	3.3	583.50	9.8	583.80	585.00	-6.5	25,345	-0.03%
2023/12/14	0	579.00	5.3	581.14	582.00	-5.3	24,755	-0.02%
2023/12/13	0.1	577.00	1	578.00	577.00	-0.9	24,710	0.00%
2023/12/12	0	579.00	1.8	578.45	578.00	-1.8	25,035	-0.01%
2023/12/11	5.1	573.59	1.1	573.90	574.00	4	24,831	0.02%
2023/12/08	1.1	574.62	3.1	575.62	570.00	-2	24,645	-0.01%
2023/12/07	1.7	567.34	0.2	568.35	566.00	1.5	24,353	0.01%
2023/12/06	0	570.12	0.1	570.00	570.00	0	24,250	0.00%
2023/12/05	1.4	568.42	0	0.00	570.00	1.4	24,146	0.01%
2023/12/04	0.3	574.22	1	573.06	574.00	-0.8	24,120	0.00%
2023/12/01	1.1	574.26	1.1	577.98	579.00	0	23,907	0.00%
2023/11/30	0	572.00	0.1	574.91	577.00	0	23,643	0.00%
2023/11/29	2.1	572.98	0	578.00	574.00	2.1	23,015	0.01%
2023/11/28	6.1	566.11	1	575.00	575.00	5.1	22,828	0.02%
2023/11/27	5.3	571.96	0.1	570.08	568.00	5.2	23,063	0.02%
2023/11/24	2.1	575.95	0	575.00	575.00	2.1	23,006	0.01%
2023/11/23	1.1	575.13	0.1	575.63	578.00	1.1	23,014	0.00%
2023/11/22	11.1	575.54	0.2	577.00	577.00	10.9	22,923	0.05%
2023/11/21	10	584.00	17.7	584.43	585.00	-7.7	22,959	-0.03%
2023/11/20	3	576.67	4.2	576.52	577.00	-1.2	22,748	-0.01%
2023/11/17	2	581.00	12.4	581.08	580.00	-10.4	22,725	-0.05%
2023/11/16	0	579.00	8.7	580.76	583.00	-8.7	22,602	-0.04%
2023/11/15	11	578.55	21	580.14	581.00	-9.9	22,408	-0.04%
2023/11/14	2	571.99	6.9	574.32	572.00	-4.8	21,864	-0.02%
2023/11/13	8.1	572.86	11.3	572.44	571.00	-3.3	21,885	-0.01%
2023/11/10	0	555.17	4.6	556.79	557.00	-4.6	21,625	-0.02%
2023/11/09	0	554.00	0.2	553.67	557.00	-0.2	21,644	0.00%
2023/11/08	3	555.00	3.2	555.98	556.00	-0.2	21,773	0.00%
2023/11/07	0.3	553.00	3.3	552.96	555.00	-3	21,811	-0.01%
2023/11/06	2	553.51	12.4	554.40	550.00	-10.3	21,863	-0.05%
2023/11/03	4.1	546.97	3.1	548.29	549.00	1	21,616	0.00%
2023/11/02	0	540.22	4.3	543.07	547.00	-4.2	21,676	-0.02%
2023/11/01	1.1	531.68	1.9	530.52	528.00	-0.9	21,426	0.00%
2023/10/31	3.2	529.29	0.8	529.11	529.00	2.3	21,637	0.01%
2023/10/30	21.1	531.86	20	533.00	532.00	1.1	21,635	0.01%
2023/10/27	0.1	533.83	0	0.00	533.00	0.1	21,549	0.00%
2023/10/26	8.3	531.70	1.5	533.68	531.00	6.8	21,691	0.03%
2023/10/25	1	544.15	0	0.00	544.00	1	21,530	0.00%
2023/10/24	2.1	544.47	0	543.25	544.00	2	21,458	0.01%
2023/10/23	2.3	547.32	1	545.00	544.00	1.3	21,430	0.01%
2023/10/20	4.1	550.77	8.7	552.62	556.00	-4.6	21,377	-0.02%
2023/10/19	3.1	544.99	1.2	546.69	546.00	1.9	21,032	0.01%
2023/10/18	5.8	545.50	5.3	545.40	540.00	0.5	21,428	0.00%
2023/10/17	0.4	549.01	8.3	550.39	551.00	-7.9	21,240	-0.04%
2023/10/16	1.3	545.65	0.5	545.04	545.00	0.8	21,309	0.00%
2023/10/13	0.6	549.97	25	550.81	553.00	-24.4	21,326	-0.11%
2023/10/12	1	549.00	8.6	548.47	550.00	-7.6	21,037	-0.04%
2023/10/11	6.4	542.44	9.4	542.55	544.00	-3	20,854	-0.01%
2023/10/06	3.1	531.64	41.1	531.03	532.00	-38	20,500	-0.19%
2023/10/05	0.3	526.40	5.2	527.80	528.00	-4.9	20,505	-0.02%
2023/10/04	13.1	520.84	0.1	522.00	520.00	13.1	20,386	0.06%
2023/10/03	2.4	529.73	0.1	531.00	529.00	2.3	20,221	0.01%
2023/10/02	1.1	532.82	7	531.43	533.00	-5.9	20,293	-0.03%
2023/09/28	21.2	522.99	21.1	523.05	523.00	0.1	20,345	0.00%
2023/09/27	3	520.68	1.1	517.20	522.00	2	20,265	0.01%
2023/09/26	8.1	520.35	1.6	521.18	519.00	6.5	20,271	0.03%
2023/09/25	9.6	524.54	3.1	527.05	525.00	6.5	20,079	0.03%
2023/09/22	53.8	523.02	2	523.00	522.00	51.8	20,171	0.26%
2023/09/21	14.9	528.38	0	0.00	527.00	14.9	19,970	0.07%
2023/09/20	6.5	535.92	0	0.00	535.00	6.5	19,742	0.03%
2023/09/19	8.9	538.94	0	0.00	538.00	8.9	19,690	0.05%
2023/09/18	12.4	543.36	0	0.00	540.00	12.4	19,827	0.06%
2023/09/15	1.2	549.69	38.1	550.26	558.00	-36.9	19,578	-0.19%
2023/09/14	2.1	547.90	97.6	547.02	550.00	-95.5	19,139	-0.50%
2023/09/13	8.2	546.54	0	0.00	541.00	8.2	19,092	0.04%
2023/09/12	2.4	537.79	3	540.68	544.00	-0.6	19,458	0.00%
2023/09/11	134.8	537.02	1	537.00	536.00	133.8	19,647	0.68%	大買/鉅額交易
2023/09/08	3.7	536.90	0	0.00	539.00	3.7	19,796	0.02%
2023/09/07	3.6	542.73	0	0.00	542.00	3.6	20,476	0.02%
2023/09/06	1.3	551.16	0	554.00	550.00	1.2	20,571	0.01%
2023/09/05	1.2	550.44	2	552.50	552.00	-0.8	20,653	0.00%
2023/09/04	1	554.99	5.1	553.61	557.00	-4.1	20,834	-0.02%
2023/09/01	0.3	549.63	1.4	552.00	548.00	-1.1	21,135	-0.01%
2023/08/31	1.2	552.51	1	550.05	549.00	0.2	21,244	0.00%
2023/08/30	0.1	556.96	0.6	558.48	555.00	-0.5	20,850	0.00%
2023/08/29	1.4	548.48	5	550.00	552.00	-3.7	21,101	-0.02%
2023/08/28	2.7	549.28	3	550.34	549.00	-0.3	21,334	0.00%
2023/08/25	9	548.33	1	549.01	546.00	8	22,536	0.04%
2023/08/24	7.1	560.86	13.8	561.81	564.00	-6.8	22,803	-0.03%
2023/08/23	5.1	549.41	0.1	548.68	552.00	5	23,325	0.02%
2023/08/22	0.3	541.00	1.2	541.06	541.00	-0.9	24,576	0.00%
2023/08/21	3.9	536.57	1.1	538.85	537.00	2.8	25,396	0.01%
2023/08/18	4.3	541.77	0	0.00	539.00	4.3	25,437	0.02%
2023/08/17	4.2	543.01	6.1	541.03	544.00	-1.8	25,471	-0.01%
2023/08/16	0.9	539.69	1.1	538.08	542.00	-0.2	25,376	0.00%
2023/08/15	3.2	541.09	4.1	541.78	542.00	-0.8	25,440	0.00%
2023/08/14	0.9	541.72	2	540.81	541.00	-1	25,923	0.00%
2023/08/11	7.6	551.76	1	555.95	546.00	6.6	26,265	0.02%
2023/08/10	3.2	552.03	1.6	552.00	551.00	1.7	26,324	0.01%
2023/08/09	2.2	554.55	0.2	556.50	554.00	2	26,248	0.01%
2023/08/08	2.3	552.67	1	552.01	552.00	1.3	26,315	0.00%
2023/08/07	3.3	557.88	4	558.48	558.00	-0.7	26,222	0.00%
2023/08/04	6.2	554.98	2	555.00	554.00	4.2	26,296	0.02%
2023/08/02	2.9	559.80	0.6	565.17	561.00	2.3	26,129	0.01%
2023/08/01	1.6	565.66	0	566.09	567.00	1.6	25,890	0.01%
2023/07/31	3.6	564.55	1	567.97	565.00	2.6	25,744	0.01%
2023/07/28	1.1	566.48	0	569.86	567.00	1.1	25,560	0.00%
2023/07/27	0.1	568.83	0.2	569.00	569.00	0	25,440	0.00%
2023/07/26	2.8	568.02	0.1	566.92	566.00	2.7	25,492	0.01%
2023/07/25	3.2	567.96	1.1	567.13	569.00	2.2	25,684	0.01%
2023/07/24	5.7	560.23	0.8	561.57	558.00	4.8	25,850	0.02%
2023/07/21	7.8	560.09	1.1	558.17	560.00	6.7	25,950	0.03%
2023/07/20	2.3	580.66	0	582.00	579.00	2.3	25,786	0.01%
2023/07/19	2.1	582.46	1.1	581.11	581.00	1	25,816	0.00%
2023/07/18	2.8	584.95	1.4	587.24	581.00	1.4	25,858	0.01%
2023/07/17	0.6	587.76	2.5	587.97	591.00	-2	25,796	-0.01%
2023/07/14	1.2	589.58	6.6	588.59	591.00	-5.4	25,918	-0.02%
2023/07/13	5.3	587.90	8.3	587.89	585.00	-2.9	25,786	-0.01%
2023/07/12	9	574.45	2	574.51	578.00	7	25,606	0.03%
2023/07/11	0	0.00	1.4	573.22	577.00	-1.4	25,648	-0.01%
2023/07/10	5.8	569.05	2	568.00	565.00	3.8	25,775	0.01%
2023/07/07	4.6	566.39	3.9	566.78	565.00	0.8	25,865	0.00%
2023/07/06	7.5	568.66	1.1	572.21	565.00	6.4	25,930	0.02%
2023/07/05	1.1	581.83	3	584.30	582.00	-1.9	25,578	-0.01%
2023/07/04	9.6	582.15	0.2	582.70	585.00	9.3	25,472	0.04%
2023/07/03	1.3	578.89	1.3	579.56	579.00	0	25,609	0.00%
2023/06/30	0	570.00	13.1	569.64	576.00	-13	25,755	-0.05%
2023/06/29	0	578.00	0.2	572.55	573.00	-0.2	25,697	0.00%
2023/06/28	0.1	573.00	1.4	574.14	574.00	-1.3	25,703	-0.01%
2023/06/27	3.1	572.98	0.6	571.64	572.00	2.5	25,687	0.01%
2023/06/26	2.4	575.54	0.3	576.00	574.00	2.1	25,597	0.01%
2023/06/21	0.2	579.07	4.2	579.80	581.00	-3.9	25,510	-0.02%
2023/06/20	2	582.99	1.5	581.66	583.00	0.5	25,594	0.00%
2023/06/19	0.3	583.41	3.5	584.14	583.00	-3.2	26,029	-0.01%
2023/06/16	0.1	585.36	8.1	587.47	589.00	-8	26,095	-0.03%
2023/06/15	2.1	590.45	3.4	590.24	591.00	-1.3	25,657	0.00%
2023/06/14	5	588.80	4.7	588.69	590.00	0.4	25,753	0.00%
2023/06/13	4.2	591.52	30.3	590.52	593.00	-26.1	25,726	-0.10%
2023/06/12	10.3	573.25	9	573.30	574.00	1.3	25,178	0.01%
2023/06/09	1.1	564.82	3.1	564.98	565.00	-2	25,079	-0.01%
2023/06/08	5.3	559.77	5.1	560.96	559.00	0.2	25,120	0.00%
2023/06/07	8.4	563.84	14.3	562.86	568.00	-5.9	25,136	-0.02%
2023/06/06	2.2	559.95	1.1	560.82	560.00	1.1	25,036	0.00%
2023/06/05	1.3	556.80	37.2	557.86	555.00	-35.9	25,107	-0.14%
2023/06/02	129.1	560.53	99.5	561.91	562.00	29.6	25,241	0.12%	大買/
2023/06/01	27.1	551.55	0.6	551.17	551.00	26.5	25,103	0.11%
2023/05/31	5.3	557.89	0.6	557.23	558.00	4.8	25,083	0.02%
2023/05/30	10.1	565.98	3.5	565.58	566.00	6.7	24,007	0.03%
2023/05/29	7.4	569.07	12.7	569.00	568.00	-5.3	23,997	-0.02%
2023/05/26	9.1	565.00	64.3	566.21	566.00	-55.2	23,782	-0.23%
2023/05/25	82.1	540.64	102.6	540.23	543.00	-20.6	22,609	-0.09%	大賣/
2023/05/24	1.5	524.36	0.1	525.00	525.00	1.5	21,955	0.01%
2023/05/23	0.1	527.00	5.4	528.30	530.00	-5.3	21,862	-0.02%
2023/05/22	0	529.13	2.3	529.96	531.00	-2.3	21,870	-0.01%
2023/05/19	0.1	530.00	35.7	531.67	532.00	-35.6	22,050	-0.16%
2023/05/18	0.1	528.00	11.1	529.49	530.00	-10.9	22,015	-0.05%
2023/05/17	7.4	516.86	15.4	517.02	519.00	-7.9	22,326	-0.04%
2023/05/16	1.1	503.10	3	504.94	505.00	-2	22,000	-0.01%
2023/05/15	0.1	497.30	0	497.50	495.50	0	22,027	0.00%
2023/05/12	3.1	499.38	4	500.00	496.00	-0.9	22,278	0.00%
2023/05/11	3.1	499.38	4	500.00	499.00	-0.9	22,285	0.00%
2023/05/10	2.3	500.36	1	502.00	503.00	1.3	22,646	0.01%
2023/05/09	1.1	507.03	2.2	507.49	510.00	-1.1	22,723	-0.01%
2023/05/08	0	505.00	1.1	504.09	504.00	-1.1	22,966	0.00%
2023/05/05	0.1	500.00	1	500.00	500.00	-0.9	23,305	0.00%
2023/05/04	1	498.99	0.2	498.50	498.00	0.8	23,897	0.00%
2023/05/03	5.3	497.03	2	497.00	496.00	3.3	24,239	0.01%
2023/05/02	0.3	500.11	1.8	500.92	501.00	-1.5	25,256	-0.01%
2023/04/28	0.6	500.04	0	500.00	502.00	0.6	27,073	0.00%
2023/04/27	9.3	492.42	2.1	492.71	493.50	7.2	27,121	0.03%
2023/04/26	10.7	492.25	2.3	492.63	491.50	8.4	27,201	0.03%
2023/04/25	10.8	500.92	0.2	500.00	498.00	10.6	27,974	0.04%
2023/04/24	1.4	505.69	1.5	506.00	507.00	0	27,708	0.00%
2023/04/21	7.9	513.53	6.1	518.27	511.00	1.8	27,776	0.01%
2023/04/20	3.3	512.67	0.1	513.00	513.00	3.2	27,903	0.01%
2023/04/19	6.6	510.98	2.5	513.43	510.00	4.1	28,393	0.01%
2023/04/18	0.1	516.85	0.1	516.00	515.00	-0.1	28,390	0.00%
2023/04/17	1.2	516.05	4.1	518.17	520.00	-2.9	28,529	-0.01%
2023/04/14	3.5	516.62	1	515.98	516.00	2.5	28,605	0.01%
2023/04/13	13.2	514.08	6.1	514.01	510.00	7.1	28,552	0.02%
2023/04/12	1.9	518.91	1	518.05	520.00	0.9	28,488	0.00%
2023/04/11	2.6	525.11	3.2	525.02	524.00	-0.6	28,475	0.00%
2023/04/10	0.1	530.10	1	532.00	529.00	-0.9	28,640	0.00%
2023/04/07	0	530.00	10.1	532.98	531.00	-10.1	28,687	-0.04%
2023/04/06	1.1	526.13	1	529.00	530.00	0	28,691	0.00%
2023/03/31	1	533.00	2.6	536.89	533.00	-1.6	28,682	-0.01%
2023/03/30	2.2	534.90	13	535.08	535.00	-10.7	28,524	-0.04%
2023/03/29	0.1	527.51	1.1	532.68	530.00	-1	28,807	0.00%
2023/03/28	4.2	525.49	5.2	524.79	525.00	-1	29,037	0.00%
2023/03/27	11	534.72	1	534.00	531.00	10	29,101	0.03%
2023/03/24	7	536.99	6.6	536.21	539.00	0.5	29,626	0.00%
2023/03/23	13	537.46	25.1	532.83	538.00	-12.1	29,664	-0.04%
2023/03/22	25.1	530.83	19.3	529.74	533.00	5.8	29,729	0.02%
2023/03/21	2	515.00	7.2	514.00	517.00	-5.2	29,578	-0.02%
2023/03/20	0.2	512.25	11.7	513.69	512.00	-11.5	29,623	-0.04%
2023/03/17	10	515.10	6	515.83	518.00	4	29,857	0.01%
2023/03/16	4.8	506.41	1	507.00	505.00	3.7	29,759	0.01%
2023/03/15	4.1	512.77	0.1	514.01	511.00	4	30,002	0.01%
2023/03/14	3.6	510.89	1	511.00	510.00	2.6	30,291	0.01%
2023/03/13	2.5	513.13	10.5	512.70	516.00	-8.1	30,423	-0.03%
2023/03/10	4.3	513.09	5.6	514.52	513.00	-1.4	30,537	0.00%
2023/03/09	2	525.00	5	524.60	522.00	-3	30,832	-0.01%
2023/03/08	0.1	520.48	1.5	519.75	521.00	-1.4	31,424	0.00%
2023/03/07	0.1	524.80	11	522.37	524.00	-10.9	31,652	-0.03%
2023/03/06	17.3	521.64	5.2	521.95	521.00	12.1	31,886	0.04%
2023/03/03	5.1	520.51	3	518.33	516.00	2.1	32,186	0.01%
2023/03/02	1.2	517.15	1.2	518.17	519.00	0	32,254	0.00%
2023/03/01	9.1	518.88	3	516.71	522.00	6.1	32,536	0.02%
2023/02/24	15	520.93	4.4	521.25	511.00	10.6	32,498	0.03%
2023/02/23	4	516.99	2.1	517.63	518.00	1.9	32,298	0.01%
2023/02/22	9.9	506.87	3.2	507.21	507.00	6.7	32,473	0.02%
2023/02/21	1.3	514.15	1.1	516.00	516.00	0.2	32,815	0.00%
2023/02/20	3.4	517.30	3	516.33	517.00	0.4	34,018	0.00%
2023/02/17	5.7	517.70	3	518.33	518.00	2.7	35,571	0.01%
2023/02/16	7.8	527.69	4.3	527.27	528.00	3.5	36,136	0.01%
2023/02/15	39.7	527.71	29.5	528.39	525.00	10.2	36,969	0.03%
2023/02/14	6	544.17	1.9	544.34	545.00	4.1	36,474	0.01%
2023/02/13	4	539.50	3.8	541.04	541.00	0.3	36,980	0.00%
2023/02/10	9	543.67	20.7	542.95	545.00	-11.7	37,131	-0.03%
2023/02/09	1.3	538.02	8.7	539.56	540.00	-7.3	37,247	-0.02%
2023/02/08	14.8	538.74	18.9	538.59	540.00	-4.1	37,407	-0.01%
2023/02/07	3.4	524.51	2.1	524.16	523.00	1.3	37,484	0.00%
2023/02/06	3.4	529.22	6	528.52	526.00	-2.6	37,468	-0.01%
2023/02/03	3.3	540.00	11	540.84	542.00	-7.8	37,646	-0.02%
2023/02/02	5.1	539.66	13.7	539.62	540.00	-8.6	37,759	-0.02%
2023/02/01	4.2	525.49	4	529.24	530.00	0.2	37,711	0.00%
2023/01/31	6.6	527.41	18.3	527.36	522.00	-11.7	37,910	-0.03%
2023/01/30	6.3	538.79	54.9	538.60	543.00	-48.6	37,683	-0.13%
2023/01/17	1.4	502.00	4.8	502.19	503.00	-3.4	36,883	-0.01%
2023/01/16	5.1	504.19	19.2	504.98	505.00	-14.2	37,198	-0.04%
2023/01/13	43.1	500.44	59.8	501.02	500.00	-16.8	37,224	-0.05%
2023/01/12	1.3	486.04	5.2	485.53	486.50	-3.9	36,813	-0.01%
2023/01/11	1.1	487.29	8.2	484.59	484.50	-7.2	37,236	-0.02%
2023/01/10	2.6	485.03	7.2	484.74	486.00	-4.5	37,553	-0.01%
2023/01/09	62.4	474.00	84.7	474.53	481.00	-22.3	37,698	-0.06%
2023/01/06	0.2	457.75	1.2	457.98	458.50	-1	37,829	0.00%
2023/01/05	2.1	456.50	3	457.16	458.50	-1	38,114	0.00%
2023/01/04	1.2	454.17	2	451.50	449.50	-0.8	38,613	0.00%
2023/01/03	2.2	452.15	1.1	452.27	453.00	1.1	39,888	0.00%
2022/12/30	2.1	453.38	1	452.52	448.50	1.1	40,170	0.00%
2022/12/29	4.1	446.25	2	446.00	446.00	2.1	40,314	0.01%
2022/12/28	13.2	448.35	0	449.91	451.00	13.2	40,705	0.03%
2022/12/27	4.1	461.95	5.1	460.90	457.00	-1	40,835	0.00%
2022/12/26	1.1	456.41	0.1	457.50	456.50	1	41,264	0.00%
2022/12/23	13.9	456.11	0	458.00	455.00	13.9	41,920	0.03%
2022/12/22	3.1	467.50	1.1	467.80	468.00	2	42,189	0.00%
2022/12/21	3.5	460.99	2.2	459.86	459.00	1.4	42,527	0.00%
2022/12/20	8.9	459.58	2	458.25	457.50	6.9	42,340	0.02%
2022/12/19	0.4	468.26	5	467.20	466.50	-4.6	42,359	-0.01%
2022/12/16	18.7	468.94	5	470.09	471.00	13.7	42,503	0.03%
2022/12/15	5	479.89	6.2	479.11	480.50	-1.2	42,205	0.00%
2022/12/14	5.2	479.09	13	477.43	480.50	-7.9	42,204	-0.02%
2022/12/13	12.8	473.12	1	475.50	471.50	11.8	42,024	0.03%
2022/12/12	23.3	474.12	22	474.61	475.00	1.3	41,755	0.00%
2022/12/09	9.1	481.44	11	482.59	481.50	-2	42,057	0.00%
2022/12/08	4.7	471.89	3	470.33	471.50	1.7	42,010	0.00%
2022/12/07	8.3	481.94	7	479.64	475.00	1.3	41,933	0.00%
2022/12/06	2.7	485.06	0	0.00	478.00	2.7	41,599	0.01%
2022/12/05	3.1	494.68	2.1	493.28	489.00	1.1	41,283	0.00%
2022/12/02	2.1	495.44	4	493.88	492.50	-1.9	41,276	0.00%
2022/12/01	3.1	505.15	3.1	504.66	498.50	0.1	41,382	0.00%
2022/11/30	2.6	485.05	63.1	484.36	490.00	-60.5	40,964	-0.15%
2022/11/29	102	484.52	47.1	484.10	487.00	55	40,277	0.14%	大買/
2022/11/28	12.3	483.96	8.3	484.96	480.50	3.9	40,140	0.01%
2022/11/25	11.3	496.67	26.5	496.08	498.00	-15.2	40,144	-0.04%
2022/11/24	21.1	494.59	8.5	493.90	496.00	12.5	40,134	0.03%
2022/11/23	29.2	489.70	68.1	492.72	492.00	-38.9	40,081	-0.10%
2022/11/22	112.1	485.27	91.2	484.61	491.00	21	39,966	0.05%	大買/
2022/11/21	25.3	485.10	29.8	485.82	482.00	-4.4	39,560	-0.01%
2022/11/18	35.2	489.43	53.6	490.30	487.00	-18.4	39,221	-0.05%
2022/11/17	74.2	479.79	75.4	480.05	485.00	-1.3	38,864	0.00%
2022/11/16	55.8	487.00	80.2	487.92	487.00	-24.4	38,432	-0.06%
2022/11/15	102.2	474.58	114.1	474.68	480.00	-11.9	37,352	-0.03%	大買/大賣/
2022/11/14	6.1	446.74	17.7	447.30	445.00	-11.6	35,699	-0.03%
2022/11/11	29.3	439.83	69.1	440.11	441.50	-39.9	34,964	-0.11%
2022/11/10	5.5	408.24	45	408.22	407.50	-39.6	34,084	-0.12%
2022/11/09	49.1	411.10	53.1	412.49	417.00	-4.1	33,896	-0.01%
2022/11/08	3	397.67	24.1	397.00	399.00	-21.1	33,380	-0.06%
2022/11/07	23.7	391.34	16.4	389.83	390.00	7.3	33,175	0.02%
2022/11/04	11	381.95	4	381.88	382.00	7	32,981	0.02%
2022/11/03	16.5	385.42	8	385.50	384.00	8.5	32,855	0.03%
2022/11/02	3.1	392.82	8.1	393.61	395.00	-5.1	32,546	-0.02%
2022/11/01	1.1	391.93	3.1	390.82	391.50	-2	32,493	-0.01%
2022/10/31	36.3	386.94	36	387.96	390.00	0.3	32,349	0.00%
2022/10/28	14.9	377.60	2.2	379.32	379.50	12.7	32,143	0.04%
2022/10/27	2.1	385.76	14.7	384.86	385.50	-12.6	31,934	-0.04%
2022/10/26	30.8	377.09	42.5	375.76	376.00	-11.7	31,837	-0.04%
2022/10/25	56.2	375.76	27.2	375.46	371.00	29	31,259	0.09%
2022/10/24	19.1	389.31	13.2	389.27	387.00	5.9	30,471	0.02%
2022/10/21	30.1	392.43	24	394.77	389.50	6.1	30,258	0.02%
2022/10/20	80	389.59	42.2	388.89	397.50	37.8	29,946	0.13%
2022/10/19	17.3	399.46	7	398.29	395.50	10.3	29,365	0.03%
2022/10/18	1.7	402.27	3.8	402.69	407.00	-2.1	28,847	-0.01%
2022/10/17	21	399.08	21.2	399.15	397.00	-0.2	28,600	0.00%
2022/10/14	45.1	414.40	43.2	414.40	412.00	1.9	28,282	0.01%
2022/10/13	9.8	399.50	30.5	400.22	395.00	-20.7	27,964	-0.07%
2022/10/12	76.3	398.26	45.1	398.28	397.50	31.2	27,663	0.11%
2022/10/11	65.2	407.18	24.4	407.82	401.50	40.9	27,423	0.15%
2022/10/07	0.9	440.89	4	442.50	438.00	-3.1	26,691	-0.01%
2022/10/06	0.4	447.93	5	449.50	451.00	-4.7	26,693	-0.02%
2022/10/05	6.1	446.92	6.6	448.00	445.00	-0.5	26,921	0.00%
2022/10/04	8.2	428.88	4.3	429.23	429.00	4	26,530	0.01%
2022/10/03	6.8	419.66	1.3	423.65	417.00	5.5	26,223	0.02%
2022/09/30	16.6	424.20	2	426.49	422.00	14.6	26,254	0.06%
2022/09/29	4.2	437.87	4	437.75	435.00	0.2	26,253	0.00%
2022/09/28	5	441.74	24	442.71	438.00	-19	26,244	-0.07%
2022/09/27	32.3	449.84	23	449.35	448.00	9.3	26,506	0.03%
2022/09/26	14.3	447.06	8.1	447.49	446.50	6.2	26,962	0.02%
2022/09/23	11.1	457.45	2	458.75	455.00	9.1	27,451	0.03%
2022/09/22	5.8	462.32	13	462.65	464.50	-7.2	27,727	-0.03%
2022/09/21	2.4	470.53	0	0.00	471.00	2.4	27,741	0.01%
2022/09/20	5.1	474.63	12.1	473.86	476.50	-7	27,593	-0.03%
2022/09/19	2.9	471.36	0	470.50	467.00	2.9	27,894	0.01%
2022/09/16	5.4	470.16	2	470.50	472.00	3.4	28,073	0.01%
2022/09/15	4.6	476.89	0.1	479.00	476.50	4.5	28,147	0.02%
2022/09/14	7.4	479.67	0.8	481.88	480.00	6.6	28,278	0.02%
2022/09/13	1	492.50	3.6	493.32	493.00	-2.5	28,455	-0.01%
2022/09/12	5.1	490.28	4.6	488.60	486.50	0.5	28,749	0.00%
2022/09/08	6.7	473.51	1	474.00	475.00	5.7	29,113	0.02%
2022/09/07	66.3	474.22	55	474.88	472.50	11.3	29,096	0.04%
2022/09/06	1.1	489.48	0.1	489.97	489.00	0.9	29,112	0.00%
2022/09/05	1.4	485.34	1	487.00	486.00	0.4	29,439	0.00%
2022/09/02	11.3	486.88	0.1	486.00	485.00	11.2	29,720	0.04%
2022/09/01	24.7	492.26	35	494.43	490.50	-10.3	29,578	-0.03%
2022/08/31	35.1	500.21	3.2	502.10	505.00	31.9	29,198	0.11%
2022/08/30	12.3	497.89	2	499.49	496.00	10.2	28,856	0.04%
2022/08/29	13.5	497.68	0	498.83	498.50	13.5	28,778	0.05%
2022/08/26	2.1	513.94	19	513.58	512.00	-16.9	28,629	-0.06%
2022/08/25	26	508.81	16.1	508.56	508.00	10	28,769	0.03%
2022/08/24	1.5	504.99	0	0.00	503.00	1.5	29,098	0.01%
2022/08/23	5	504.16	0	504.00	504.00	5	30,061	0.02%
2022/08/22	2.1	511.51	13	511.08	510.00	-11	30,315	-0.04%
2022/08/19	23.5	521.28	12	520.92	519.00	11.5	30,432	0.04%
2022/08/18	10.8	519.82	0	522.00	520.00	10.7	30,670	0.03%
2022/08/17	1	526.00	7.2	525.56	527.00	-6.2	30,742	-0.02%
2022/08/16	2	525.49	9.5	524.16	525.00	-7.5	30,586	-0.02%
2022/08/15	10	522.60	19.3	521.18	523.00	-9.3	30,524	-0.03%
2022/08/12	11.1	516.82	7.1	516.67	517.00	4	30,547	0.01%
2022/08/11	1.1	512.90	8.5	512.10	514.00	-7.4	30,704	-0.02%
2022/08/10	2.4	501.20	2	501.00	500.00	0.4	30,818	0.00%
2022/08/09	7.2	506.98	17	505.12	510.00	-9.8	30,879	-0.03%
2022/08/08	17.2	512.10	57	513.25	512.00	-39.8	30,879	-0.13%
2022/08/05	59	512.27	15.7	512.36	516.00	43.3	31,041	0.14%
2022/08/04	1	499.50	4.1	498.79	500.00	-3.1	31,033	-0.01%
2022/08/03	5.4	496.72	5.1	495.68	501.00	0.3	31,051	0.00%
2022/08/02	7.6	490.67	3.4	490.51	492.00	4.2	31,285	0.01%
2022/08/01	4.3	501.96	5.1	506.28	504.00	-0.9	31,013	0.00%
2022/07/29	13.1	508.69	15.4	508.93	509.00	-2.3	31,151	-0.01%
2022/07/28	1.1	504.77	20.4	508.07	501.00	-19.4	31,006	-0.06%
2022/07/27	77.1	498.58	66.5	501.15	502.00	10.6	30,718	0.03%
2022/07/26	0.4	493.30	22.1	498.92	495.00	-21.7	30,869	-0.07%
2022/07/25	24	500.46	25.3	500.53	499.50	-1.3	31,179	0.00%
2022/07/22	5.1	502.59	4.3	502.95	503.00	0.8	31,681	0.00%
2022/07/21	22.1	496.52	27	500.09	501.00	-5	32,190	-0.02%
2022/07/20	15.8	498.97	18.1	498.66	495.00	-2.3	32,415	-0.01%
2022/07/19	4.8	488.97	2.2	488.85	491.00	2.6	32,545	0.01%
2022/07/18	26.4	494.23	48.5	494.99	495.50	-22.1	32,701	-0.07%
2022/07/15	41.2	490.88	19.4	489.27	492.50	21.9	32,356	0.07%
2022/07/14	31.5	472.97	31.2	472.37	475.00	0.3	31,952	0.00%
2022/07/13	8.1	470.89	7.8	469.63	470.50	0.4	31,697	0.00%
2022/07/12	8.4	451.55	10	451.56	449.50	-1.6	31,226	-0.01%
2022/07/11	7.1	464.71	4.1	465.15	462.00	3	31,311	0.01%
2022/07/08	6.5	466.60	15.1	466.30	467.00	-8.6	31,263	-0.03%
2022/07/07	22.3	453.17	20.9	454.24	457.50	1.4	31,229	0.00%
2022/07/06	3.7	437.70	2	439.00	435.50	1.7	30,937	0.01%
2022/07/05	8.7	439.09	7	441.93	446.00	1.7	30,873	0.01%
2022/07/04	23.2	446.81	23.1	444.81	440.00	0.1	30,506	0.00%
2022/07/01	405.6	457.02	392.1	457.57	453.50	13.5	30,347	0.04%	大買/大賣/
2022/06/30	22.1	479.25	13	480.81	476.00	9.1	29,946	0.03%
2022/06/29	2.3	495.53	0	494.94	491.00	2.3	29,671	0.01%
2022/06/28	1.3	496.40	20.4	498.16	497.50	-19.1	29,540	-0.06%
2022/06/27	36.3	501.52	18.1	502.47	498.50	18.2	29,972	0.06%
2022/06/24	2.7	488.17	6	486.84	486.50	-3.3	29,589	-0.01%
2022/06/23	445.2	487.22	436.3	487.98	485.50	8.9	29,563	0.03%	大買/大賣/
2022/06/22	130.5	497.49	121	498.91	494.50	9.4	29,273	0.03%	大買/大賣/
2022/06/21	159.4	500.04	193.5	500.29	505.00	-34.1	29,091	-0.12%	大買/大賣/
2022/06/20	782.8	496.85	745.2	499.38	498.00	37.6	28,969	0.13%	大買/大賣/
2022/06/17	25.2	501.42	6.1	502.17	501.00	19.2	28,737	0.07%
2022/06/16	7.4	512.23	9	514.55	508.00	-1.6	28,369	-0.01%
2022/06/15	21.8	510.71	30	510.23	509.00	-8.2	28,692	-0.03%
2022/06/14	111.2	508.49	65.1	510.14	513.00	46.1	29,113	0.16%	大買/
2022/06/13	28.1	516.99	3.2	516.73	516.00	24.8	29,231	0.08%
2022/06/10	5.7	530.69	0.4	533.00	530.00	5.3	29,915	0.02%
2022/06/09	2.6	539.27	0	0.00	541.00	2.6	30,121	0.01%
2022/06/08	12	542.08	36.2	540.11	544.00	-24.2	30,495	-0.08%
2022/06/07	29.6	536.13	25	535.40	535.00	4.6	30,939	0.01%
2022/06/06	25	542.32	2.2	541.11	540.00	22.8	31,482	0.07%
2022/06/02	7.3	541.70	0	545.00	540.00	7.2	32,503	0.02%
2022/06/01	13.1	551.32	8.6	551.36	549.00	4.5	33,586	0.01%
2022/05/31	1	543.05	49.1	546.72	560.00	-48	34,031	-0.14%
2022/05/30	7	540.56	23.8	541.61	547.00	-16.8	33,392	-0.05%
2022/05/27	7.1	527.14	7.7	526.27	530.00	-0.6	33,493	0.00%
2022/05/26	21.4	516.30	69.1	523.45	514.00	-47.7	34,140	-0.14%
2022/05/25	72	524.75	2	525.00	524.00	70	35,151	0.20%
2022/05/24	4.4	526.37	4	526.00	520.00	0.4	36,006	0.00%
2022/05/23	0	531.00	91.2	532.62	528.00	-91.2	36,242	-0.25%
2022/05/20	111.4	528.05	20.8	527.15	530.00	90.6	36,525	0.25%	大買/
2022/05/19	6.7	521.92	6	522.83	522.00	0.7	36,544	0.00%
2022/05/18	5.6	537.06	47.3	540.76	538.00	-41.7	36,409	-0.11%
2022/05/17	55.7	530.10	10.6	528.38	530.00	45.1	36,201	0.12%
2022/05/16	2.5	522.81	57.4	520.99	520.00	-54.8	36,213	-0.15%
2022/05/13	66.6	511.34	17	511.88	511.00	49.6	36,226	0.14%
2022/05/12	699.7	507.48	710.1	510.20	505.00	-10.4	36,205	-0.03%	大買/大賣/
2022/05/11	37	522.69	39	519.13	521.00	-2.1	36,111	-0.01%
2022/05/10	38.3	511.68	2.4	509.36	518.00	35.8	36,236	0.10%
2022/05/09	9.8	521.52	2.2	522.10	520.00	7.6	36,043	0.02%
2022/05/06	4	529.36	6.1	527.68	528.00	-2	36,311	-0.01%
2022/05/05	1.2	542.75	1.3	541.19	542.00	-0.1	36,719	0.00%
2022/05/04	3.7	532.42	0	0.00	534.00	3.7	36,878	0.01%
2022/05/03	4.8	535.59	4.2	535.89	531.00	0.6	37,474	0.00%
2022/04/29	2.8	539.10	13.9	542.77	538.00	-11.2	37,822	-0.03%
2022/04/28	21.9	528.47	8.9	529.84	531.00	13	38,037	0.03%
2022/04/27	34.4	529.55	14.5	530.53	526.00	19.9	38,056	0.05%
2022/04/26	9.4	547.23	4	546.00	546.00	5.4	37,799	0.01%
2022/04/25	37.2	548.16	16.1	547.38	547.00	21.1	37,929	0.06%
2022/04/22	16.3	558.16	2	557.50	558.00	14.3	38,201	0.04%
2022/04/21	0.3	567.88	1	571.00	565.00	-0.7	39,298	0.00%
2022/04/20	1.7	569.28	0.1	567.42	570.00	1.6	39,626	0.00%
2022/04/19	2.4	564.75	0	566.00	565.00	2.4	39,813	0.01%
2022/04/18	5.3	562.02	2.7	561.91	561.00	2.5	40,089	0.01%
2022/04/15	19	562.37	10	565.00	562.00	9	40,464	0.02%
2022/04/14	9.5	575.53	38.2	577.28	573.00	-28.6	40,632	-0.07%
2022/04/13	44.1	572.55	10.9	571.63	573.00	33.2	41,201	0.08%
2022/04/12	4	558.99	1	562.90	557.00	3	41,763	0.01%
2022/04/11	23.9	561.52	1	561.00	558.00	22.9	42,575	0.05%
2022/04/08	17.1	566.96	1	568.96	567.00	16.1	43,114	0.04%
2022/04/07	27.8	570.13	6	569.83	566.00	21.8	42,975	0.05%
2022/04/06	7.9	578.14	1.3	579.28	578.00	6.6	42,670	0.02%
2022/04/01	7	585.32	2.1	584.07	589.00	4.9	42,608	0.01%
2022/03/31	2.6	595.19	12.9	599.03	597.00	-10.4	42,383	-0.02%
2022/03/30	29	598.83	35.8	598.70	600.00	-6.8	42,190	-0.02%
2022/03/29	2	586.99	3	587.66	589.00	-1	41,780	0.00%
2022/03/28	12.2	582.98	1.1	584.07	584.00	11.2	41,696	0.03%
2022/03/25	0.1	595.15	25.8	596.14	598.00	-25.6	41,541	-0.06%
2022/03/24	9	590.33	3.1	586.68	591.00	6	41,462	0.01%
2022/03/23	10.1	588.59	8.5	588.85	590.00	1.7	41,530	0.00%
2022/03/22	2.7	582.83	2.1	582.98	583.00	0.7	41,462	0.00%
2022/03/21	5.3	586.58	10.2	587.08	586.00	-4.8	41,489	-0.01%
2022/03/18	2.9	579.05	38.2	581.36	581.00	-35.4	41,509	-0.09%
2022/03/17	65.1	579.59	40.9	580.16	582.00	24.2	41,034	0.06%
2022/03/16	11.4	556.89	4.1	559.02	558.00	7.2	40,193	0.02%
2022/03/15	51.8	559.11	2.7	559.16	558.00	49.1	39,654	0.12%
2022/03/14	11.8	574.38	23.1	573.97	572.00	-11.3	38,771	-0.03%
2022/03/11	19.1	579.08	2.2	577.40	575.00	17	38,519	0.04%
2022/03/10	40.7	586.45	28.2	586.99	587.00	12.4	38,267	0.03%
2022/03/09	42.5	570.72	27	571.81	568.00	15.4	37,892	0.04%
2022/03/08	26.8	564.50	4.2	566.00	563.00	22.7	37,776	0.06%
2022/03/07	915.6	576.37	879.3	576.98	576.00	36.4	36,818	0.10%	大買/大賣/
2022/03/04	40.2	595.72	4	595.51	595.00	36.1	36,413	0.10%
2022/03/03	11.5	602.72	4.2	601.12	602.00	7.3	35,872	0.02%
2022/03/02	15.3	601.63	4.3	602.14	601.00	11	35,752	0.03%
2022/03/01	20.2	604.88	5	606.80	604.00	15.2	35,275	0.04%
2022/02/25	19.9	604.78	6	604.83	604.00	13.9	34,503	0.04%
2022/02/24	34.1	612.94	61.4	616.01	604.00	-27.2	33,345	-0.08%
2022/02/23	63.1	625.87	6	627.00	625.00	57.1	32,459	0.18%
2022/02/22	7.2	627.40	5.1	627.80	627.00	2.1	32,519	0.01%
2022/02/21	12.3	633.43	0.1	635.00	632.00	12.2	32,286	0.04%
2022/02/18	13.3	637.27	0	0.00	637.00	13.3	32,218	0.04%
2022/02/17	3.2	643.04	6	642.34	645.00	-2.8	32,220	-0.01%
2022/02/16	37.1	644.11	58.2	644.81	646.00	-21.1	32,177	-0.07%
2022/02/15	38.5	636.42	12	636.33	633.00	26.5	32,021	0.08%
2022/02/14	6.7	637.04	8	637.75	637.00	-1.3	31,963	0.00%
2022/02/11	3.2	645.47	1.6	648.39	650.00	1.6	31,766	0.01%
2022/02/10	196.3	640.76	220.6	643.12	649.00	-24.3	31,980	-0.08%	大買/大賣/
2022/02/09	5.2	632.79	2.2	633.43	633.00	3.1	31,733	0.01%
2022/02/08	10.6	637.33	10	638.70	628.00	0.6	31,787	0.00%
2022/02/07	5.5	636.13	0.8	636.11	635.00	4.7	31,425	0.01%
2022/01/26	7.4	636.72	0.6	639.00	636.00	6.8	30,649	0.02%
2022/01/25	17	640.69	9.2	641.69	641.00	7.8	30,403	0.03%
2022/01/24	4.9	646.26	14	649.01	653.00	-9.2	29,800	-0.03%
2022/01/21	19.5	642.15	84.4	642.58	641.00	-64.8	29,444	-0.22%
2022/01/20	619.5	650.59	526	651.00	651.00	93.5	28,894	0.32%	大買/大賣/
2022/01/19	42.6	652.45	47	655.53	654.00	-4.5	28,369	-0.02%
2022/01/18	16.6	667.88	18.3	667.43	662.00	-1.7	28,030	-0.01%
2022/01/17	55.8	686.28	120.3	683.64	683.00	-64.6	27,585	-0.23%	大賣/
2022/01/14	103.2	669.13	56.5	669.12	672.00	46.6	26,825	0.17%	大買/
2022/01/13	9.5	658.66	15.2	659.32	661.00	-5.8	25,511	-0.02%
2022/01/12	21.2	655.97	15.8	654.38	660.00	5.4	25,150	0.02%
2022/01/11	9	645.33	92.1	645.77	651.00	-83.1	24,793	-0.34%
2022/01/10	153.1	636.08	64.1	635.80	643.00	89.1	24,559	0.36%	大買/
2022/01/07	21.8	635.67	13.1	635.15	634.00	8.8	24,807	0.04%
2022/01/06	250.6	638.04	247.8	640.54	644.00	2.8	24,402	0.01%	大買/大賣/
2022/01/05	15.4	652.27	33.4	656.17	650.00	-18	23,830	-0.08%
2022/01/04	1,664.2	649.65	1,984.6	651.72	656.00	-320.4	23,113	-1.39%	大買/大賣/鉅額交易
2022/01/03	1,031.1	629.93	763.1	630.61	631.00	268	22,096	1.21%	大買/大賣/鉅額交易
2021/12/30	0.1	615.77	2.1	618.85	615.00	-2.1	21,411	-0.01%
2021/12/29	6.1	617.47	62.5	615.90	616.00	-56.4	21,625	-0.26%
2021/12/28	79	614.01	100.9	611.85	615.00	-21.9	21,780	-0.10%
2021/12/27	65.5	608.06	9.1	607.12	606.00	56.4	21,565	0.26%
2021/12/24	6	606.33	5	607.00	604.00	1	21,905	0.00%
2021/12/23	1	604.98	4.1	606.43	606.00	-3.1	22,229	-0.01%
2021/12/22	1	600.00	40	599.30	600.00	-39	22,772	-0.17%
2021/12/21	59.2	598.30	23	597.83	597.00	36.1	22,887	0.16%
2021/12/20	18.1	599.12	4.2	600.98	598.00	13.9	22,928	0.06%
2021/12/17	1.3	602.00	48	601.69	607.00	-46.7	22,850	-0.20%
2021/12/16	49	603.47	2.1	602.48	605.00	46.9	22,810	0.21%
2021/12/15	5.2	599.22	3	599.33	600.00	2.2	23,123	0.01%
2021/12/14	7.1	597.73	1.3	598.00	599.00	5.9	23,438	0.03%
2021/12/13	6.1	602.08	6	608.50	601.00	0.1	23,437	0.00%
2021/12/10	4	605.75	0	0.00	605.00	4	23,532	0.02%
2021/12/09	0.3	604.92	2.1	606.00	608.00	-1.8	23,598	-0.01%
2021/12/08	1	606.99	28	613.49	602.00	-27	23,667	-0.11%
2021/12/07	33.1	600.27	54	602.07	607.00	-20.9	23,591	-0.09%
2021/12/06	57	604.31	2.2	603.00	600.00	54.9	23,593	0.23%
2021/12/03	3	609.67	53	610.70	608.00	-50	23,830	-0.21%
2021/12/02	57	611.70	94.8	607.11	615.00	-37.8	23,887	-0.16%
2021/12/01	67.1	597.78	0	0.00	600.00	67.1	24,062	0.28%
2021/11/30	0.2	596.02	0	0.00	596.00	0.2	24,563	0.00%
2021/11/29	11.1	592.29	14.1	594.43	593.00	-3	23,931	-0.01%
2021/11/26	15.6	595.02	2.2	595.91	596.00	13.4	24,042	0.06%
2021/11/25	1.1	604.84	24	604.00	603.00	-22.9	24,477	-0.09%
2021/11/24	34.3	603.60	0	605.00	603.00	34.3	24,888	0.14%
2021/11/23	2	612.50	0	0.00	612.00	2	24,999	0.01%
2021/11/22	0	616.41	2	616.75	615.00	-2	25,405	-0.01%
2021/11/19	3	620.33	11.2	620.05	618.00	-8.2	25,525	-0.03%
2021/11/18	1	608.01	2.9	610.73	613.00	-1.9	25,347	-0.01%
2021/11/17	1	608.00	0.2	610.00	610.00	0.8	25,574	0.00%
2021/11/16	138	611.00	143.1	610.96	610.00	-5.1	26,005	-0.02%	大買/大賣/
2021/11/15	2	608.99	1.3	608.53	608.00	0.7	26,303	0.00%
2021/11/12	23.1	609.64	23.3	607.38	604.00	-0.2	26,772	0.00%
2021/11/11	1.1	603.95	0	604.50	606.00	1	27,033	0.00%
2021/11/10	1.1	608.01	1.1	610.87	612.00	0	27,047	0.00%
2021/11/09	5	615.19	16.1	612.45	611.00	-11.1	27,155	-0.04%
2021/11/08	0	599.65	48	599.75	602.00	-48	26,754	-0.18%
2021/11/05	37	598.76	25.3	597.89	600.00	11.7	26,758	0.04%
2021/11/04	4.1	587.54	0	0.00	587.00	4.1	26,490	0.02%
2021/11/03	0	593.60	2.1	594.95	592.00	-2	26,481	-0.01%
2021/11/02	0	590.00	1.2	593.81	592.00	-1.2	26,538	0.00%
2021/11/01	2.3	590.11	1.1	591.90	590.00	1.2	26,537	0.00%
2021/10/29	5.4	590.81	0	0.00	590.00	5.4	26,607	0.02%
2021/10/28	2.2	593.05	0.2	595.00	595.00	2	26,557	0.01%
2021/10/27	0	597.10	28	598.28	599.00	-28	26,672	-0.10%
2021/10/26	88	597.45	53	597.25	599.00	35	26,739	0.13%
2021/10/25	3.1	593.03	0	0.00	593.00	3.1	26,792	0.01%
2021/10/22	6.2	600.34	1	599.90	600.00	5.2	27,115	0.02%
2021/10/21	16.6	602.71	17.6	601.57	596.00	-1	27,178	0.00%
2021/10/20	3	600.67	38.1	602.99	598.00	-35.1	27,268	-0.13%
2021/10/19	66.1	598.72	34.3	599.15	600.00	31.8	27,250	0.12%
2021/10/18	1.4	594.20	43.6	603.54	590.00	-42.1	27,394	-0.15%
2021/10/15	90.2	595.07	78.3	597.16	600.00	12	27,505	0.04%
2021/10/14	2	575.00	1	578.93	573.00	1	26,875	0.00%
2021/10/13	11.1	571.01	10	571.00	571.00	1.1	27,320	0.00%
2021/10/12	14.1	565.90	18	566.00	575.00	-3.9	27,970	-0.01%
2021/10/08	1.3	579.57	21	582.00	575.00	-19.7	27,894	-0.07%
2021/10/07	547.1	575.58	526	575.55	580.00	21	28,229	0.07%	大買/大賣/
2021/10/06	5.6	567.45	14	571.57	571.00	-8.5	28,639	-0.03%
2021/10/05	21.4	565.00	1.8	568.03	572.00	19.6	28,619	0.07%
2021/10/04	14.3	571.03	14	570.86	572.00	0.2	28,539	0.00%
2021/10/01	14.2	572.95	1.5	571.72	574.00	12.7	28,542	0.04%
2021/09/30	7.3	579.50	0	0.00	580.00	7.3	28,214	0.03%
2021/09/29	234.3	578.17	225.5	578.12	580.00	8.7	27,922	0.03%	大買/大賣/
2021/09/28	4.1	593.77	0	0.00	594.00	4.1	27,582	0.01%
2021/09/27	1.1	595.07	5	598.00	602.00	-3.9	27,608	-0.01%
2021/09/24	1	594.00	4.2	594.53	598.00	-3.2	27,588	-0.01%
2021/09/23	1.2	589.24	1	591.00	588.00	0.2	27,724	0.00%
2021/09/22	24.7	586.06	259.3	585.24	586.00	-234.6	27,840	-0.84%	大賣/鉅額交易
2021/09/17	266.1	603.11	25.2	608.79	600.00	240.9	27,413	0.88%	大買/鉅額交易
2021/09/16	10.3	601.68	5	603.01	600.00	5.3	27,048	0.02%
2021/09/15	1	609.07	11	607.27	607.00	-10	26,949	-0.04%
2021/09/14	1.1	615.00	0	614.00	613.00	1.1	27,131	0.00%
2021/09/13	6	614.51	76.2	617.68	615.00	-70.2	27,354	-0.26%
2021/09/10	147	619.42	96.2	617.98	622.00	50.8	27,838	0.18%	大買/
2021/09/09	107.2	617.16	59.4	616.69	619.00	47.8	28,111	0.17%	大買/
2021/09/08	94.1	618.70	104.6	618.99	619.00	-10.5	28,180	-0.04%	大賣/
2021/09/07	5.2	625.35	315.7	632.64	623.00	-310.6	27,980	-1.11%	大賣/鉅額交易
2021/09/06	562.3	630.40	524.9	628.30	631.00	37.4	27,971	0.13%	大買/大賣/
2021/09/03	466.3	616.69	227.4	618.40	620.00	238.9	27,449	0.87%	大買/大賣/鉅額交易
2021/09/02	3.1	611.65	2.3	611.33	607.00	0.9	27,066	0.00%
2021/09/01	7.2	612.66	7.1	611.42	613.00	0	26,999	0.00%
2021/08/31	41.1	605.97	96.3	607.94	614.00	-55.2	26,721	-0.21%
2021/08/30	71	601.98	90.1	602.12	605.00	-19.1	26,128	-0.07%
2021/08/27	75	598.43	16.3	598.04	599.00	58.7	25,782	0.23%
2021/08/26	4.4	596.26	62.4	599.73	594.00	-58	25,682	-0.23%
2021/08/25	68.2	580.97	36.4	581.66	585.00	31.8	25,316	0.13%
2021/08/24	37.4	573.67	97.2	573.77	572.00	-59.8	25,155	-0.24%
2021/08/23	88.1	568.87	6.3	566.60	566.00	81.8	25,251	0.32%
2021/08/20	28.6	554.71	29	555.35	552.00	-0.4	25,175	0.00%
2021/08/19	11.9	563.10	3.1	564.70	559.00	8.9	25,451	0.03%
2021/08/18	10.2	569.53	7	570.71	574.00	3.2	25,116	0.01%
2021/08/17	2.2	579.56	2.1	580.00	580.00	0.1	24,938	0.00%
2021/08/16	12.1	582.48	18	582.50	584.00	-5.9	24,674	-0.02%
2021/08/13	4.2	580.06	3	580.01	581.00	1.2	24,808	0.00%
2021/08/12	2.2	585.54	0	0.00	586.00	2.2	24,928	0.01%
2021/08/11	1.1	588.75	0.2	586.31	590.00	1	25,152	0.00%
2021/08/10	2.2	590.94	6	593.31	591.00	-3.8	25,546	-0.01%
2021/08/09	3	590.95	5.5	591.00	595.00	-2.5	26,196	-0.01%
2021/08/06	2.1	590.52	1	591.99	591.00	1.1	26,530	0.00%
2021/08/05	0.1	595.83	2.6	596.42	596.00	-2.4	27,414	-0.01%
2021/08/04	1	595.00	3.1	595.98	596.00	-2.1	29,354	-0.01%
2021/08/03	0	590.43	6.3	592.42	594.00	-6.2	30,002	-0.02%
2021/08/02	1.2	584.37	10.5	584.19	590.00	-9.2	29,962	-0.03%
2021/07/30	1.4	581.01	2.1	579.06	580.00	-0.6	30,038	0.00%
2021/07/29	3.9	579.90	0	0.00	583.00	3.9	30,233	0.01%
2021/07/28	4.4	575.58	3	576.66	579.00	1.4	30,333	0.00%
2021/07/27	3.1	580.71	2.7	581.26	580.00	0.4	30,401	0.00%
2021/07/26	7.6	581.81	2	587.00	580.00	5.6	30,799	0.02%
2021/07/23	7.4	585.52	3	586.00	585.00	4.3	30,969	0.01%
2021/07/22	3	590.67	14.6	590.59	591.00	-11.6	31,114	-0.04%
2021/07/21	18	582.79	3	583.99	585.00	15	31,118	0.05%
2021/07/20	3.2	581.72	3.1	580.41	581.00	0.1	31,202	0.00%
2021/07/19	20.1	581.52	0.9	582.00	582.00	19.2	31,407	0.06%
2021/07/16	593.6	591.11	592.3	590.37	589.00	1.3	31,294	0.00%	大買/大賣/
2021/07/15	36.1	612.44	24.1	612.71	614.00	12	30,968	0.04%
2021/07/14	86	611.06	100.3	612.96	613.00	-14.3	31,179	-0.05%
2021/07/13	105.2	603.88	121.8	605.61	607.00	-16.6	30,943	-0.05%	大買/大賣/
2021/07/12	4	592.76	67.2	594.97	593.00	-63.2	30,876	-0.20%
2021/07/09	67.6	583.31	0	0.00	584.00	67.6	30,911	0.22%
2021/07/08	4.3	589.49	0	0.00	588.00	4.3	30,928	0.01%
2021/07/07	3	589.67	33.1	591.04	594.00	-30.1	31,008	-0.10%
2021/07/06	30	592.00	49.1	594.55	592.00	-19.1	31,101	-0.06%
2021/07/05	47	594.40	3.2	594.06	591.00	43.8	31,340	0.14%
2021/07/02	7.2	588.04	1	588.00	588.00	6.2	31,258	0.02%
2021/07/01	1.2	592.99	7.1	593.14	593.00	-5.9	31,362	-0.02%
2021/06/30	19	597.95	13.1	597.39	595.00	5.9	31,667	0.02%
2021/06/29	0	0.00	0.6	593.21	595.00	-0.6	31,970	0.00%
2021/06/28	0.6	588.31	2.3	589.65	590.00	-1.7	32,137	-0.01%
2021/06/25	3.1	591.68	39.3	597.46	591.00	-36.2	32,438	-0.11%
2021/06/24	32.1	589.97	52	597.71	590.00	-19.9	32,754	-0.06%
2021/06/23	67.1	591.14	22.7	591.71	595.00	44.4	33,092	0.13%
2021/06/22	11.5	582.34	3	581.17	578.00	8.5	33,647	0.03%
2021/06/21	88.2	584.68	62	584.94	583.00	26.2	34,968	0.07%
2021/06/18	2.1	605.42	1	603.06	603.00	1.1	34,720	0.00%
2021/06/17	6.2	599.53	1.1	599.45	606.00	5.1	34,743	0.01%
2021/06/16	4	605.51	61.3	606.83	605.00	-57.3	35,540	-0.16%
2021/06/15	74.1	607.95	30.1	607.36	609.00	44	35,598	0.12%
2021/06/11	8.3	601.57	94.2	601.91	602.00	-85.9	35,823	-0.24%
2021/06/10	108.9	596.60	37.2	597.98	599.00	71.7	36,035	0.20%	大買/
2021/06/09	5.4	584.44	2	584.52	586.00	3.3	36,016	0.01%
2021/06/08	2	591.99	2	591.00	589.00	0	36,234	0.00%
2021/06/07	8.1	591.01	3	592.67	592.00	5.1	36,918	0.01%
2021/06/04	2.1	591.52	3	591.33	595.00	-0.9	37,301	0.00%
2021/06/03	53.2	599.95	54	598.54	596.00	-0.8	38,183	0.00%
2021/06/02	5	595.80	0	0.00	595.00	5	38,551	0.01%
2021/06/01	2.3	596.99	3.1	597.65	598.00	-0.8	39,517	0.00%
2021/05/31	8	595.49	85.9	594.82	597.00	-77.9	40,346	-0.19%
2021/05/28	82.3	587.97	13.4	587.81	590.00	68.9	40,639	0.17%
2021/05/27	2.3	575.70	6.3	577.08	582.00	-4	41,053	-0.01%
2021/05/26	4.2	584.90	88	586.83	585.00	-83.8	41,879	-0.20%
2021/05/25	99.1	579.54	16.5	577.84	583.00	82.6	42,287	0.20%
2021/05/24	9.1	568.68	1.1	569.95	568.00	8	42,837	0.02%
2021/05/21	129	569.12	125.2	569.17	573.00	3.8	43,410	0.01%	大買/大賣/
2021/05/20	6.3	563.28	71	564.44	567.00	-64.7	43,561	-0.15%
2021/05/19	5.2	568.81	6.4	569.12	567.00	-1.2	43,903	0.00%
2021/05/18	55.3	563.59	64	568.65	572.00	-8.7	44,304	-0.02%
2021/05/17	16.8	548.03	13.9	548.37	549.00	2.9	45,369	0.01%
2021/05/14	9.6	554.85	6.2	557.32	557.00	3.4	45,319	0.01%
2021/05/13	20.9	553.10	12.2	552.52	547.00	8.7	45,467	0.02%
2021/05/12	43.2	555.63	44.3	546.49	560.00	-1.1	45,166	0.00%
2021/05/11	30.3	574.61	24.4	576.78	571.00	5.9	44,280	0.01%
2021/05/10	9.9	589.31	34	594.12	589.00	-24.1	44,416	-0.05%
2021/05/07	75	596.17	41.2	597.03	599.00	33.8	45,584	0.07%
2021/05/06	13.1	582.23	1.2	582.33	587.00	11.9	46,722	0.03%
2021/05/05	12.7	587.18	4	589.50	585.00	8.7	47,208	0.02%
2021/05/04	24.4	589.67	20	591.05	591.00	4.4	48,387	0.01%
2021/05/03	39.9	591.80	7.2	591.19	588.00	32.7	49,264	0.07%
2021/04/29	7.3	607.84	13.3	606.52	600.00	-5.9	50,651	-0.01%
2021/04/28	15.5	605.03	5	601.60	602.00	10.5	51,603	0.02%
2021/04/27	5.2	608.19	39.4	609.22	610.00	-34.2	52,569	-0.07%
2021/04/26	82	607.00	31.5	607.50	610.00	50.6	52,974	0.10%
2021/04/23	20.1	598.53	17.6	599.44	602.00	2.5	53,221	0.00%
2021/04/22	10.7	594.86	15.4	595.97	591.00	-4.7	54,289	-0.01%
2021/04/21	15.2	595.24	20.4	597.08	592.00	-5.2	54,977	-0.01%
2021/04/20	53.3	599.76	23.5	599.74	602.00	29.9	55,381	0.05%
2021/04/19	5.9	602.96	53.2	603.04	603.00	-47.3	55,639	-0.08%
2021/04/16	103.3	604.55	85.1	605.11	610.00	18.2	56,050	0.03%	大買/
2021/04/15	85.9	614.26	81.2	613.89	619.00	4.7	56,233	0.01%
2021/04/14	52.2	609.71	60.8	607.22	612.00	-8.7	56,528	-0.02%
2021/04/13	90.1	610.10	40.1	608.98	605.00	50	56,911	0.09%
2021/04/12	2.1	604.15	1	604.00	605.00	1.1	57,051	0.00%
2021/04/09	0.2	610.47	83.4	617.42	610.00	-83.3	57,321	-0.15%
2021/04/08	77.1	609.03	0.5	607.13	613.00	76.6	57,365	0.13%
2021/04/07	4	612.00	46.4	609.22	610.00	-42.4	57,737	-0.07%
2021/04/06	3.3	611.50	29.2	613.43	610.00	-25.9	57,660	-0.04%
2021/04/01	24.6	600.19	29.3	598.98	602.00	-4.7	57,368	-0.01%
2021/03/31	9.7	590.97	3	589.01	587.00	6.7	56,856	0.01%
2021/03/30	88.4	593.30	85.2	595.10	597.00	3.2	56,461	0.01%
2021/03/29	31.2	599.32	89.4	599.38	599.00	-58.2	56,211	-0.10%
2021/03/26	101	588.00	62.2	587.22	590.00	38.8	55,953	0.07%	大買/
2021/03/25	71.4	575.22	52.3	578.83	575.00	19.1	55,920	0.03%
2021/03/24	76.3	575.41	51	578.20	576.00	25.3	55,457	0.05%
2021/03/23	7.2	596.45	75.1	597.63	594.00	-67.9	54,309	-0.13%
2021/03/22	92.3	593.07	17.1	591.75	593.00	75.2	54,686	0.14%
2021/03/19	26.2	592.67	7	594.00	591.00	19.2	54,782	0.04%
2021/03/18	63.4	606.46	14.1	606.01	602.00	49.3	54,107	0.09%
2021/03/17	14.6	605.72	4.1	606.46	604.00	10.5	54,378	0.02%
2021/03/16	6.4	610.17	3	612.67	613.00	3.4	54,428	0.01%
2021/03/15	2.2	610.10	1.1	611.05	611.00	1.1	54,533	0.00%
2021/03/12	11.3	614.86	95.5	615.06	614.00	-84.2	54,756	-0.15%
2021/03/11	141.2	607.75	63	606.73	609.00	78.1	54,940	0.14%	大買/
2021/03/10	68.6	594.32	106	597.34	597.00	-37.4	54,886	-0.07%	大賣/
2021/03/09	67.3	591.06	8.3	589.37	595.00	59.1	54,812	0.11%
2021/03/08	13.8	602.93	52	607.50	598.00	-38.2	54,509	-0.07%
2021/03/05	72.7	598.11	14.4	598.46	601.00	58.3	54,407	0.11%
2021/03/04	31.9	604.67	14	606.79	601.00	17.9	55,072	0.03%
2021/03/03	49.6	613.68	38	621.63	622.00	11.6	54,495	0.02%
2021/03/02	16.8	615.76	2.5	612.61	609.00	14.3	54,173	0.03%
2021/02/26	48	612.42	7.1	612.17	606.00	40.9	53,964	0.08%
2021/02/25	15.5	633.15	14.2	632.89	635.00	1.2	52,692	0.00%
2021/02/24	33.6	629.58	22.7	626.13	625.00	11	52,607	0.02%
2021/02/23	13.6	638.14	6.1	639.69	641.00	7.5	52,044	0.01%
2021/02/22	14.3	655.50	7	656.57	650.00	7.3	51,947	0.01%
2021/02/19	76.2	649.19	73.1	650.33	652.00	3.1	52,176	0.01%
2021/02/18	11.3	659.52	51.6	661.69	660.00	-40.2	52,545	-0.08%
2021/02/17	60.2	665.94	47.4	663.52	663.00	12.8	53,026	0.02%
2021/02/05	10.1	634.50	9.1	635.74	632.00	1	51,751	0.00%
2021/02/04	24.3	627.85	17.3	630.01	627.00	7	51,532	0.01%
2021/02/03	149.5	635.44	151.1	636.15	630.00	-1.6	51,372	0.00%	大買/大賣/
2021/02/02	130.6	629.35	142.1	630.16	632.00	-11.5	51,141	-0.02%	大買/大賣/
2021/02/01	124.3	597.38	117.1	599.40	611.00	7.2	50,489	0.01%	大買/大賣/
2021/01/29	53.9	603.61	46.8	611.04	591.00	7.1	49,869	0.01%
2021/01/28	782.1	600.04	763	600.13	601.00	19.1	48,943	0.04%	大買/大賣/
2021/01/27	111.4	618.19	104.1	620.70	615.00	7.2	47,962	0.02%	大買/大賣/
2021/01/26	338.4	620.33	354.2	621.09	617.00	-15.8	47,470	-0.03%	大買/大賣/
2021/01/25	114.2	634.09	108.7	635.41	633.00	5.5	46,362	0.01%	大買/大賣/
2021/01/22	154.5	654.80	190	657.85	649.00	-35.5	45,606	-0.08%	大買/大賣/
2021/01/21	788.4	664.49	675.1	654.30	673.00	113.4	44,212	0.26%	大買/大賣/鉅額交易
2021/01/20	597.7	641.26	762.1	641.60	647.00	-164.3	43,140	-0.38%	大買/大賣/鉅額交易
2021/01/19	678.1	620.52	512	622.70	627.00	166	42,109	0.39%	大買/大賣/鉅額交易
2021/01/18	26.9	601.91	60.3	604.67	607.00	-33.4	41,518	-0.08%
2021/01/15	645.2	614.76	649	616.33	601.00	-3.9	41,069	-0.01%	大買/大賣/
2021/01/14	41.3	591.00	282.2	592.70	592.00	-240.9	39,930	-0.60%	大賣/鉅額交易
2021/01/13	288.8	598.47	18.1	600.00	605.00	270.6	39,145	0.69%	大買/鉅額交易
2021/01/12	20.3	588.49	7.4	592.55	591.00	13	38,521	0.03%
2021/01/11	23.1	576.71	4.2	578.19	584.00	18.9	38,259	0.05%
2021/01/08	24.1	575.63	335.1	578.29	580.00	-310.9	38,224	-0.81%	大賣/鉅額交易
2021/01/07	424.7	563.95	98.1	563.38	565.00	326.6	38,028	0.86%	大買/鉅額交易
2021/01/06	64.4	553.14	86.6	550.49	549.00	-22.2	37,855	-0.06%
2021/01/05	114.1	538.40	218	538.06	542.00	-103.9	37,732	-0.28%	大買/大賣/鉅額交易
2021/01/04	110.1	537.74	9.3	536.18	536.00	100.8	38,236	0.26%	大買/
2020/12/31	5.1	526.60	188.4	526.02	530.00	-183.3	38,602	-0.47%	大賣/鉅額交易
2020/12/30	401.9	519.98	220.5	522.93	525.00	181.4	38,818	0.47%	大買/大賣/鉅額交易
2020/12/29	3.2	514.02	32	515.88	515.00	-28.8	38,642	-0.07%
2020/12/28	30	514.00	72	510.08	515.00	-42	38,859	-0.11%
2020/12/25	1.4	512.74	1	513.00	511.00	0.4	38,996	0.00%
2020/12/24	132.2	509.55	123.5	509.01	510.00	8.7	39,326	0.02%	大買/大賣/
2020/12/23	62.6	509.01	1	508.00	509.00	61.6	39,646	0.16%
2020/12/22	2.2	513.06	216	513.06	509.00	-213.8	39,989	-0.53%	大賣/鉅額交易
2020/12/21	232.2	513.50	29.1	510.95	516.00	203.1	40,943	0.50%	大買/鉅額交易
2020/12/18	0	510.00	19.7	509.83	510.00	-19.7	41,123	-0.05%
2020/12/17	5.3	509.28	53	514.83	508.00	-47.7	41,059	-0.12%
2020/12/16	69.3	513.45	21	513.00	512.00	48.3	41,077	0.12%
2020/12/15	16.6	505.96	4	506.50	504.00	12.6	41,083	0.03%
2020/12/14	1.1	510.08	0.4	511.50	508.00	0.7	41,120	0.00%
2020/12/11	11.4	509.94	12.3	513.65	516.00	-0.8	41,686	0.00%
2020/12/10	10.8	511.46	16	511.94	512.00	-5.2	41,575	-0.01%
2020/12/09	69.4	521.09	269	520.59	520.00	-199.6	41,518	-0.48%	大賣/鉅額交易
2020/12/08	235.3	521.42	88	514.40	524.00	147.3	41,368	0.36%	大買/鉅額交易
2020/12/07	264.5	510.40	442.2	511.02	514.00	-177.6	41,273	-0.43%	大買/大賣/鉅額交易
2020/12/04	408.6	501.43	216.1	501.00	503.00	192.5	41,210	0.47%	大買/大賣/鉅額交易
2020/12/03	49.2	499.27	8	497.00	497.00	41.1	40,753	0.10%
2020/12/02	115	497.77	179	498.51	499.00	-64	40,690	-0.16%	大買/大賣/
2020/12/01	64	488.88	1.1	484.43	490.00	62.9	40,613	0.15%
2020/11/30	14.1	486.80	43	492.53	480.50	-28.9	40,578	-0.07%
2020/11/27	44.4	490.35	58	488.42	489.00	-13.6	39,162	-0.03%
2020/11/26	65	491.93	0.1	492.00	489.00	64.9	39,236	0.17%
2020/11/25	13.1	490.78	2	492.75	487.00	11.1	40,109	0.03%
2020/11/24	16.6	495.53	103	498.69	492.00	-86.4	40,365	-0.21%	大賣/
2020/11/23	140	495.95	135.1	494.80	496.50	4.9	40,657	0.01%	大買/大賣/
2020/11/20	101.2	488.76	7	488.47	488.00	94.2	40,675	0.23%	大買/
2020/11/19	87.2	490.63	214.8	495.10	490.00	-127.6	40,736	-0.31%	大賣/鉅額交易
2020/11/18	173.3	492.54	62.8	493.79	497.00	110.5	40,806	0.27%	大買/鉅額交易
2020/11/17	42.9	494.31	75.2	499.39	485.50	-32.2	40,662	-0.08%
2020/11/16	247.4	475.57	370.1	474.62	484.00	-122.7	40,705	-0.30%	大買/大賣/鉅額交易
2020/11/13	178.1	460.27	45	460.67	462.00	133.1	39,864	0.33%	大買/鉅額交易
2020/11/12	20.6	461.85	126	462.46	458.00	-105.4	40,040	-0.26%	大賣/鉅額交易
2020/11/11	130.3	455.54	59	455.08	457.00	71.3	39,939	0.18%	大買/
2020/11/10	13.5	450.55	8.1	452.08	451.00	5.4	39,717	0.01%
2020/11/09	38.1	457.03	16	458.22	458.50	22.1	39,875	0.06%
2020/11/06	21.1	453.68	26.7	454.33	452.50	-5.6	40,088	-0.01%
2020/11/05	21.1	449.02	111	450.68	451.00	-89.9	40,159	-0.22%	大賣/
2020/11/04	68.2	449.12	9.1	447.79	450.00	59.1	40,178	0.15%
2020/11/03	9.1	439.57	4.2	439.88	441.00	4.9	40,162	0.01%
2020/11/02	56	429.21	48	429.61	435.50	8	40,339	0.02%
2020/10/30	5.7	434.33	4	435.88	432.00	1.7	40,567	0.00%
2020/10/29	16.6	436.83	4	436.00	437.00	12.6	40,460	0.03%
2020/10/28	5.2	444.81	4	445.00	444.00	1.2	41,043	0.00%
2020/10/27	5.1	446.65	3.9	447.35	447.00	1.2	41,462	0.00%
2020/10/26	1.1	452.00	1	450.00	450.00	0.1	42,280	0.00%
2020/10/23	4	454.00	1	452.50	452.00	3	43,453	0.01%
2020/10/22	2	451.30	7.2	452.07	455.00	-5.2	45,906	-0.01%
2020/10/21	2	453.50	70	453.89	453.00	-68	47,165	-0.14%
2020/10/20	69	452.37	72	456.13	451.00	-3	48,141	-0.01%
2020/10/19	72	455.03	36	453.15	457.50	36	48,474	0.07%
2020/10/16	73.1	452.05	27	450.46	449.00	46.1	48,628	0.09%
2020/10/15	21	453.26	19.1	454.78	453.00	1.9	48,917	0.00%
2020/10/14	3	457.33	1	457.50	459.00	2	48,833	0.00%
2020/10/13	11	459.23	22	460.77	462.00	-11	49,248	-0.02%
2020/10/12	8.1	458.94	30	458.52	460.00	-21.9	49,622	-0.04%
2020/10/08	35	452.04	126	450.63	453.00	-91	49,767	-0.18%	大賣/
2020/10/07	92	441.95	6	441.25	443.00	86	49,781	0.17%
2020/10/06	0	0.00	8	438.88	439.50	-8	49,865	-0.02%
2020/10/05	1	437.00	2	437.50	432.50	-1	50,282	0.00%
2020/09/30	3	433.17	3	434.17	433.00	0	50,324	0.00%
2020/09/29	1	430.06	93	432.82	431.00	-92	50,380	-0.18%
2020/09/28	106	428.37	6	429.17	431.50	100	50,826	0.20%	大買/
2020/09/25	23	423.39	14	423.79	424.00	9	51,210	0.02%
2020/09/24	71.1	424.64	80	425.98	423.00	-8.9	51,452	-0.02%
2020/09/23	49.1	434.11	5	435.00	433.50	44.1	50,700	0.09%
2020/09/22	18.2	437.32	9	438.50	437.00	9.2	50,432	0.02%
2020/09/21	12.3	442.59	30	446.67	440.00	-17.7	50,647	-0.03%
2020/09/18	28	448.09	6	444.25	444.00	22	50,933	0.04%
2020/09/17	26.2	448.70	24	450.56	448.50	2.2	50,962	0.00%
2020/09/16	9	459.11	69	459.29	458.00	-60	50,951	-0.12%
2020/09/15	51	445.73	287	443.57	445.00	-236	50,504	-0.47%	大賣/鉅額交易
2020/09/14	451	439.55	295.1	439.18	441.00	156	50,656	0.31%	大買/大賣/鉅額交易
2020/09/11	119	434.01	64.1	434.12	436.50	55	50,490	0.11%	大買/
2020/09/10	54	433.93	13	433.00	435.00	41	50,494	0.08%
2020/09/09	8	425.38	24	424.50	427.00	-16	50,519	-0.03%
2020/09/08	26	430.94	2	431.75	431.00	24	50,694	0.05%
2020/09/07	8.1	428.55	1	427.00	426.00	7.1	51,064	0.01%
2020/09/04	35.1	429.26	0	0.00	429.00	35.1	51,367	0.07%
2020/09/03	5.1	436.30	7	437.36	436.00	-2	51,266	0.00%
2020/09/02	5	438.28	78	440.73	433.00	-73	51,290	-0.14%
2020/09/01	99	431.78	14	432.75	435.00	85	51,547	0.16%
2020/08/31	23	434.33	4	433.50	426.50	19	51,639	0.04%
2020/08/28	40	436.76	30	435.90	435.00	10	51,059	0.02%
2020/08/27	39.1	449.37	154.1	448.92	444.00	-115	51,199	-0.22%	大賣/鉅額交易
2020/08/26	168	439.83	102	438.86	442.00	66	50,729	0.13%	大買/大賣/
2020/08/25	105.1	434.98	71	434.48	434.50	34.1	50,673	0.07%	大買/
2020/08/24	106	429.98	113	429.46	428.00	-7	51,403	-0.01%	大買/大賣/
2020/08/21	60	424.90	48.1	425.61	424.50	11.9	51,070	0.02%
2020/08/20	60.1	414.26	49	413.32	415.00	11.1	50,767	0.02%
2020/08/19	7	428.36	2	436.00	427.50	5	50,082	0.01%
2020/08/18	8	436.75	100	439.81	433.00	-92	50,005	-0.18%
2020/08/17	147	432.93	60	433.06	435.00	87	49,980	0.17%	大買/
2020/08/14	19.2	424.58	3	426.00	427.00	16.2	49,928	0.03%
2020/08/13	6	426.92	18.1	426.96	429.00	-12.1	50,082	-0.02%
2020/08/12	91	420.21	88.1	420.73	419.00	2.9	50,197	0.01%
2020/08/11	18.1	431.80	275	433.15	429.00	-256.9	50,744	-0.51%	大賣/鉅額交易
2020/08/10	93.1	436.48	16.6	434.96	435.50	76.5	50,878	0.15%
2020/08/07	62	429.78	32	430.16	433.00	30	50,848	0.06%
2020/08/06	20.1	433.31	17	434.59	435.00	3.1	50,674	0.01%
2020/08/05	65.1	428.11	74	428.49	429.00	-9	50,858	-0.02%
2020/08/04	128	420.81	16.1	425.07	425.50	111.9	50,551	0.22%	大買/鉅額交易
2020/08/03	146.4	418.93	158	418.74	416.00	-11.6	50,403	-0.02%	大買/大賣/
2020/07/31	45	428.70	10.1	426.83	425.50	34.9	49,593	0.07%
2020/07/30	95.1	431.98	223	436.52	434.00	-127.9	49,333	-0.26%	大賣/鉅額交易
2020/07/29	243	424.42	227	425.64	422.00	16	48,572	0.03%	大買/大賣/
2020/07/28	551.1	435.58	634.2	448.79	435.00	-83.1	48,340	-0.17%	大買/大賣/
2020/07/27	320	424.20	86.8	422.48	424.50	233.2	46,492	0.50%	大買/鉅額交易
2020/07/24	315	389.34	314	391.53	386.00	1	45,576	0.00%	大買/大賣/
2020/07/23	6	381.17	14	381.00	381.50	-8	44,756	-0.02%
2020/07/22	107.5	384.86	277.3	383.18	384.00	-169.8	44,645	-0.38%	大買/大賣/鉅額交易
2020/07/21	360.2	382.36	194	382.47	383.00	166.2	44,350	0.37%	大買/大賣/鉅額交易
2020/07/20	4.5	367.00	76	369.53	366.00	-71.5	43,940	-0.16%
2020/07/17	232	366.97	169	367.71	367.00	63	43,931	0.14%	大買/大賣/
2020/07/16	118	356.65	109	357.03	357.50	9	43,861	0.02%	大買/大賣/
2020/07/15	16	366.19	19.1	365.97	363.00	-3.1	43,415	-0.01%
2020/07/14	18	356.94	51.1	356.44	363.50	-33.1	44,130	-0.07%
2020/07/13	48.2	351.97	28	353.13	354.50	20.1	43,900	0.05%
2020/07/10	4	349.13	31.1	350.35	348.50	-27.1	44,021	-0.06%
2020/07/09	9	344.89	6	344.75	345.00	3	43,822	0.01%
2020/07/08	4.1	340.76	7.1	340.01	341.00	-3	43,601	-0.01%
2020/07/07	74	339.85	123.3	341.69	338.50	-49.3	43,544	-0.11%	大賣/
2020/07/06	53.1	335.34	24.3	334.82	338.00	28.8	43,022	0.07%
2020/07/03	5	329.00	28	328.61	329.50	-23	42,699	-0.05%
2020/07/02	5	320.90	13.2	320.97	322.00	-8.2	42,624	-0.02%
2020/07/01	4	317.13	6	317.33	317.50	-2	42,988	0.00%
2020/06/30	70	311.59	67	312.11	313.00	3	43,237	0.01%
2020/06/29	17	312.79	3	313.00	312.00	14	43,234	0.03%
2020/06/24	5	318.40	8	318.75	317.50	-3	43,110	-0.01%
2020/06/23	4	314.63	3.1	313.38	315.00	0.9	43,353	0.00%
2020/06/22	17	313.00	2	312.00	312.00	15	43,544	0.03%
2020/06/19	20	312.18	0.1	315.50	314.50	20	44,245	0.05%
2020/06/18	8.3	313.55	9.9	313.83	314.50	-1.6	44,808	0.00%
2020/06/17	12	314.46	10	315.85	315.00	2	45,596	0.00%
2020/06/16	9	315.61	17	315.76	315.00	-8	47,647	-0.02%
2020/06/15	20	312.13	3	309.33	309.50	17	49,714	0.03%
2020/06/12	18.4	314.92	32	315.73	316.00	-13.6	50,819	-0.03%
2020/06/11	21	323.76	35	322.91	320.50	-14	52,072	-0.03%
2020/06/10	25	321.58	6	321.17	322.50	19	52,966	0.04%
2020/06/09	6.1	316.27	6	316.17	319.00	0.1	54,797	0.00%
2020/06/08	14.7	316.33	33	317.52	318.00	-18.3	56,080	-0.03%
2020/06/05	6	309.34	17	309.74	311.50	-11	56,277	-0.02%
2020/06/04	0	0.00	16	305.09	306.00	-16	56,760	-0.03%
2020/06/03	1	300.50	12	299.63	301.00	-11	57,448	-0.02%
2020/06/02	0.1	297.00	1	296.50	296.50	-0.9	57,219	0.00%
2020/06/01	0	0.00	6	295.83	295.50	-6	57,437	-0.01%
2020/05/29	15	290.87	0	0.00	292.00	15	57,556	0.03%
2020/05/28	3	293.51	10	296.65	294.00	-7	57,055	-0.01%
2020/05/27	2	296.75	13	297.15	296.50	-11	57,910	-0.02%
2020/05/26	34	297.00	34	296.66	295.50	0	58,540	0.00%
2020/05/25	31.1	290.38	26	291.42	292.00	5.1	58,984	0.01%
2020/05/22	6	292.25	0	0.00	292.00	6	59,140	0.01%
2020/05/21	2	296.51	18.1	297.14	297.50	-16.1	59,165	-0.03%
2020/05/20	0	0.00	12	292.88	294.00	-12	59,029	-0.02%
2020/05/19	5	292.20	3	292.17	291.50	2	58,934	0.00%
2020/05/18	38.4	291.39	5	290.80	290.00	33.4	58,727	0.06%
2020/05/15	11	297.51	11	297.23	298.00	0	58,342	0.00%
2020/05/14	9	293.67	1.1	293.18	293.00	7.9	57,899	0.01%
2020/05/13	10	295.00	3.1	293.81	297.00	6.9	57,612	0.01%
2020/05/12	12	296.50	10	295.25	295.00	2	57,555	0.00%
2020/05/11	10	300.55	5.1	300.72	301.00	4.9	57,315	0.01%
2020/05/08	7	297.93	5	298.80	297.50	2	57,295	0.00%
2020/05/07	8	297.94	4	297.88	297.50	4	57,269	0.01%
2020/05/06	3	294.83	3	294.83	296.00	0	57,288	0.00%
2020/05/05	5	297.00	1	297.49	295.50	4	57,205	0.01%
2020/05/04	121	295.98	95	296.00	295.00	26	57,424	0.05%	大買/
2020/04/30	23	303.13	29	302.54	304.50	-6	57,096	-0.01%
2020/04/29	135	300.70	316	300.32	299.00	-181	57,168	-0.32%	大買/大賣/鉅額交易
2020/04/28	7	295.36	0	298.00	296.50	7	57,474	0.01%
2020/04/27	28	297.21	2	298.00	298.00	26	58,939	0.04%
2020/04/24	6	294.50	11	294.77	294.00	-5	58,841	-0.01%
2020/04/23	207.1	296.48	25	297.40	295.50	182.1	59,274	0.31%	大買/鉅額交易
2020/04/22	19.3	292.44	4	292.75	294.00	15.3	59,536	0.03%
2020/04/21	26	296.90	24.7	295.69	295.00	1.3	59,623	0.00%
2020/04/20	107	304.31	169	307.09	304.00	-62	59,103	-0.10%	大買/大賣/
2020/04/17	136	306.03	43.3	305.00	306.50	92.7	58,925	0.16%	大買/
2020/04/16	5	285.80	1	287.00	286.50	4	57,438	0.01%
2020/04/15	12	287.29	62	287.23	287.50	-50	57,166	-0.09%
2020/04/14	56.1	284.50	8	284.38	285.00	48.1	56,872	0.08%
2020/04/13	6.2	279.76	22	278.82	278.50	-15.8	56,906	-0.03%
2020/04/10	4	279.63	0	0.00	279.50	4	57,291	0.01%
2020/04/09	7	285.43	3	286.00	283.00	4	57,534	0.01%
2020/04/08	1.1	285.00	14	284.89	285.00	-12.9	57,603	-0.02%
2020/04/07	2	281.50	54	283.38	283.00	-52	57,355	-0.09%
2020/04/06	61	273.13	9	274.06	275.50	52	56,901	0.09%
2020/04/01	368	274.20	361	274.31	271.50	7	56,240	0.01%	大買/大賣/
2020/03/31	74	270.29	105	272.31	274.00	-31	55,690	-0.06%	大賣/
2020/03/30	32.2	266.25	2	268.00	267.50	30.2	55,081	0.05%
2020/03/27	493.1	275.51	486	276.89	273.00	7.1	54,487	0.01%	大買/大賣/
2020/03/26	325	278.52	334	278.29	280.00	-9	53,785	-0.02%	大買/大賣/
2020/03/25	306	276.73	307	278.60	277.00	-1	54,341	0.00%	大買/大賣/
2020/03/24	643	269.98	690	270.11	267.50	-47	53,932	-0.09%	大買/大賣/
2020/03/23	440.2	257.41	412	258.54	255.00	28.2	53,228	0.05%	大買/大賣/
2020/03/20	369	266.17	337	267.30	270.00	32	52,635	0.06%	大買/大賣/
2020/03/19	203.1	243.42	192.8	245.05	248.00	10.2	50,567	0.02%	大買/大賣/
2020/03/18	21.3	265.51	77	268.93	260.00	-55.7	48,859	-0.11%
2020/03/17	79	269.04	25	270.58	268.00	54	47,783	0.11%
2020/03/16	49	282.59	21	279.86	276.50	28	46,285	0.06%
2020/03/13	541.1	278.35	545	279.56	290.00	-3.9	44,900	-0.01%	大買/大賣/
2020/03/12	246.2	290.90	244	292.12	294.00	2.2	42,791	0.01%	大買/大賣/
2020/03/11	5.3	303.87	92.1	308.44	302.00	-86.8	41,198	-0.21%
2020/03/10	93.1	303.32	10	302.95	307.00	83.1	40,739	0.20%
2020/03/09	31.1	307.15	18.3	308.33	305.50	12.8	39,966	0.03%
2020/03/06	4.1	317.23	0	0.00	315.00	4.1	38,915	0.01%
2020/03/05	108	324.43	112	324.88	323.00	-4	38,459	-0.01%	大買/大賣/
2020/03/04	104	317.98	101	319.01	320.50	3	38,344	0.01%	大買/大賣/
2020/03/03	16.1	318.00	63	318.38	317.50	-46.9	37,946	-0.12%
2020/03/02	49	312.33	15	310.83	311.00	34	37,427	0.09%
2020/02/27	107.3	317.00	125	316.86	316.00	-17.8	37,785	-0.05%	大買/大賣/
2020/02/26	21	318.00	10.9	316.83	318.50	10.1	37,092	0.03%
2020/02/25	31.1	321.01	1	318.00	322.00	30.1	36,497	0.08%
2020/02/24	9	320.33	1	320.50	320.00	8	36,363	0.02%
2020/02/21	102	323.93	100.2	325.00	325.00	1.9	36,043	0.01%	大買/
2020/02/20	110	325.60	102	325.54	325.50	8	36,190	0.02%	大買/大賣/
2020/02/19	1	324.50	0	0.00	326.50	1	36,052	0.00%
2020/02/18	243	324.97	230	325.04	322.00	13	35,887	0.04%	大買/大賣/
2020/02/17	3	331.33	0	0.00	331.50	3	35,121	0.01%
2020/02/13	2.1	336.95	1	337.00	335.00	1.1	35,169	0.00%
2020/02/12	12	334.17	11	335.23	335.00	1	35,375	0.00%
2020/02/11	12	331.00	28	331.43	331.50	-16	35,176	-0.05%
2020/02/10	9	324.67	10	324.60	327.50	-1	35,189	0.00%
2020/02/07	5.1	328.61	3	328.00	328.00	2.1	35,047	0.01%
2020/02/06	5	330.70	4	331.13	332.50	1	35,103	0.00%
2020/02/05	9	327.61	31	328.53	327.50	-22	35,363	-0.06%
2020/02/04	139	324.99	140	324.82	325.00	-1	35,255	0.00%	大買/大賣/
2020/02/03	235	313.86	233	314.17	315.00	2	35,073	0.01%	大買/大賣/
2020/01/31	178.1	319.94	170	321.42	320.00	8.1	34,623	0.02%	大買/大賣/
2020/01/30	137.2	320.16	143	320.83	316.50	-5.8	34,194	-0.02%	大買/大賣/
2020/01/20	16.1	333.82	4	334.88	333.00	12.1	32,441	0.04%
2020/01/17	130	332.58	120.2	332.50	333.00	9.9	32,276	0.03%	大買/大賣/
2020/01/16	4	333.75	0	0.00	334.50	4	31,895	0.01%
2020/01/15	12	342.96	2	344.00	340.00	10	31,453	0.03%
2020/01/14	1	345.50	13	345.42	346.00	-12	31,096	-0.04%
2020/01/13	2	341.50	1	341.50	341.50	1	31,170	0.00%
2020/01/10	0	0.00	37	340.26	339.50	-37	31,411	-0.12%
2020/01/09	140	335.48	117	335.56	337.50	23	31,631	0.07%	大買/大賣/
2020/01/08	8	327.75	1	329.00	329.50	7	31,778	0.02%
2020/01/07	11	330.41	3	332.50	329.50	8	31,785	0.03%
2020/01/06	116	333.00	101	333.01	332.00	15	31,715	0.05%	大買/大賣/
2020/01/03	4	341.38	49	342.93	339.50	-45	31,540	-0.14%
2020/01/02	35.1	337.05	7	337.71	339.00	28.1	31,430	0.09%
2019/12/31	11	332.23	0	0.00	331.00	11	31,193	0.04%
2019/12/30	6	337.83	0	0.00	334.50	6	31,399	0.02%
2019/12/27	1	337.50	46	335.29	338.00	-45	31,572	-0.14%
2019/12/26	44.3	333.00	5	332.30	333.00	39.3	31,782	0.12%
2019/12/25	1	332.00	3	331.83	333.00	-2	32,786	-0.01%
2019/12/24	3	333.50	0	0.00	332.00	3	33,269	0.01%
2019/12/23	6.1	331.30	2	330.00	334.00	4.1	33,544	0.01%
2019/12/20	46	330.49	31	332.40	329.00	15	33,452	0.04%
2019/12/19	17	337.50	0	0.00	335.00	17	32,420	0.05%
2019/12/18	5	343.50	3	344.00	344.50	2	31,724	0.01%
2019/12/17	42	343.26	51	344.01	345.00	-9	31,795	-0.03%
2019/12/16	15	336.70	1	337.00	336.00	14	31,536	0.04%
2019/12/13	11.1	340.67	111	341.18	339.00	-99.9	31,772	-0.31%	大賣/
2019/12/12	95	332.02	16	331.06	331.50	79	31,264	0.25%
2019/12/11	2	315.50	9	317.17	319.00	-7	30,929	-0.02%
2019/12/10	9	313.72	0	0.00	313.50	9	30,843	0.03%
2019/12/09	6	315.67	14	315.43	316.00	-8	31,103	-0.03%
2019/12/06	1	315.00	9	314.22	313.00	-8	31,204	-0.03%
2019/12/05	4	311.00	6.2	311.11	312.00	-2.2	31,196	-0.01%
2019/12/04	14.1	305.04	0	0.00	306.00	14.1	31,045	0.05%
2019/12/03	5	305.70	0	0.00	307.00	5	31,433	0.02%
2019/12/02	3	306.67	2	307.25	307.50	1	31,397	0.00%
2019/11/29	8	306.06	0	0.00	305.00	8	31,426	0.03%
2019/11/28	2	309.75	0	0.00	309.50	2	31,154	0.01%
2019/11/27	3	310.00	12	308.63	311.00	-9	31,422	-0.03%
2019/11/26	2	308.25	6	309.92	307.00	-4	31,441	-0.01%
2019/11/25	12	309.13	2	310.00	307.00	10	30,007	0.03%
2019/11/22	2	309.00	0	0.00	309.00	2	30,519	0.01%
2019/11/21	2	309.00	2	308.50	311.00	0	30,634	0.00%
2019/11/20	4.1	313.25	1.5	313.17	313.50	2.6	30,402	0.01%
2019/11/19	3.5	312.57	16	312.94	315.00	-12.5	30,394	-0.04%
2019/11/18	1	309.50	94	308.53	311.00	-93	30,206	-0.31%
2019/11/15	139	306.47	52	306.93	307.00	87	30,227	0.29%	大買/
2019/11/14	2.1	304.48	3	303.33	303.50	-0.9	30,148	0.00%
2019/11/13	3	302.33	12	302.96	304.00	-9	30,309	-0.03%
2019/11/12	8	303.81	2	303.75	305.00	6	30,466	0.02%
2019/11/11	102.2	302.49	125	303.42	301.00	-22.9	30,761	-0.07%	大買/大賣/
2019/11/08	6	306.83	6	305.75	305.50	0	30,561	0.00%
2019/11/07	14.1	308.33	6	308.17	309.00	8.1	30,497	0.03%
2019/11/06	5	309.50	5.3	309.81	311.00	-0.3	30,521	0.00%
2019/11/05	9	308.06	196	307.79	310.50	-187	30,643	-0.61%	大賣/鉅額交易
2019/11/04	198	306.34	6	304.67	307.00	192	31,085	0.62%	大買/鉅額交易
2019/11/01	2	297.25	0	0.00	299.00	2	31,197	0.01%
2019/10/31	14	299.54	7	299.57	298.50	7	31,595	0.02%
2019/10/30	1	299.00	3.3	298.05	299.50	-2.3	31,413	-0.01%
2019/10/29	3.1	297.53	65	297.02	298.50	-61.9	31,401	-0.20%
2019/10/28	60	294.75	3	294.33	294.50	57	31,168	0.18%
2019/10/25	7	293.71	8	293.63	293.50	-1	31,126	0.00%
2019/10/24	5	293.10	0	0.00	293.00	5	31,088	0.02%
2019/10/23	13	292.31	2	291.00	293.00	11	31,111	0.04%
2019/10/22	3	292.50	0	0.00	294.00	3	31,029	0.01%
2019/10/21	5	289.50	0	0.00	290.00	5	31,083	0.02%
2019/10/18	7	292.14	5	292.50	293.00	2	31,031	0.01%
2019/10/17	2	293.00	3	292.00	293.50	-1	31,275	0.00%
2019/10/16	4	296.50	61	297.97	296.50	-57	30,951	-0.18%
2019/10/15	95.6	294.50	35.7	295.29	293.50	59.9	30,706	0.19%
2019/10/14	6	290.08	6	291.08	290.00	0	30,429	0.00%
2019/10/09	2	283.00	0	0.00	282.00	2	30,147	0.01%
2019/10/08	54	283.84	54	286.01	286.50	0	29,959	0.00%
2019/10/07	4	278.50	0	0.00	278.00	4	29,891	0.01%
2019/10/04	2	276.00	2	276.00	276.50	0	29,996	0.00%
2019/10/03	13	276.12	1	276.50	276.50	12	29,684	0.04%
2019/10/02	8	279.69	147	280.15	279.50	-139	29,616	-0.47%	大賣/鉅額交易
2019/10/01	154	279.63	7	277.21	280.00	147	29,510	0.50%	大買/鉅額交易
2019/09/27	9	272.11	5	271.90	272.00	4	28,606	0.01%
2019/09/26	3	267.67	2	267.75	268.00	1	28,410	0.00%
2019/09/24	1.1	265.45	2	264.50	265.00	-0.9	29,068	0.00%
2019/09/20	1	266.00	1	265.00	264.00	0	29,578	0.00%
2019/09/19	8	266.63	0.2	265.00	265.00	7.9	29,307	0.03%
2019/09/18	2	268.25	2.1	267.00	267.00	-0.1	29,362	0.00%
2019/09/17	2	265.00	0	0.00	265.00	2	29,290	0.01%
2019/09/16	1	261.50	4	264.00	265.50	-3	29,849	-0.01%
2019/09/12	2	262.00	4	264.63	262.50	-2	29,936	-0.01%
2019/09/11	4.1	261.66	2	263.50	263.00	2.1	30,339	0.01%
2019/09/09	0	0.00	4.1	264.62	265.00	-4.1	30,573	-0.01%
2019/09/06	2	265.00	15	264.03	263.50	-13	30,818	-0.04%
2019/09/05	2	262.48	10	262.50	263.00	-8	30,945	-0.03%
2019/09/04	2	256.50	2	257.25	257.50	0	30,627	0.00%
2019/09/03	8	254.31	0	0.00	254.00	8	30,784	0.03%
2019/09/02	7	256.93	0	0.00	257.50	7	30,944	0.02%
2019/08/30	0	0.00	13	257.62	259.00	-13	31,277	-0.04%
2019/08/29	1	251.00	0	0.00	254.00	1	31,177	0.00%
2019/08/28	0	0.00	2	252.00	252.00	-2	31,257	-0.01%
2019/08/27	2	250.75	0	0.00	250.00	2	31,523	0.01%
2019/08/26	3	249.33	4	250.13	248.50	-1	31,453	0.00%
2019/08/22	3	256.17	2	254.75	254.00	1	31,606	0.00%
2019/08/21	1	253.50	4.1	254.39	254.50	-3.1	32,828	-0.01%
2019/08/20	1.1	253.14	1	254.50	254.50	0.1	33,082	0.00%
2019/08/19	3.1	251.69	3	252.00	252.00	0.1	33,349	0.00%
2019/08/16	1	248.00	18	249.08	250.00	-17	33,926	-0.05%
2019/08/15	17	247.50	0	0.00	248.00	17	34,080	0.05%
2019/08/14	4	250.75	1	253.00	249.50	3	34,953	0.01%
2019/08/13	2	247.25	0	0.00	246.50	2	35,018	0.01%
2019/08/12	2	252.25	1	252.50	251.00	1	35,277	0.00%
2019/08/08	2	250.00	3.1	250.94	253.50	-1.1	35,408	0.00%
2019/08/07	3	248.00	21	249.02	248.00	-18	35,527	-0.05%
2019/08/06	24	240.52	4	243.00	248.50	20	35,787	0.06%
2019/08/05	3	248.17	2.1	246.35	246.50	0.9	35,281	0.00%
2019/08/02	5	251.00	0	0.00	251.50	5	34,733	0.01%
2019/08/01	8	256.50	0	0.00	256.50	8	34,392	0.02%
2019/07/31	2	258.00	1	259.00	259.50	1	34,318	0.00%
2019/07/30	5	260.50	0	0.00	260.00	5	34,219	0.01%
2019/07/29	0.1	261.00	0	0.00	261.00	0.1	34,388	0.00%
2019/07/25	101	263.50	103	263.99	265.00	-2	34,705	-0.01%	大買/大賣/
2019/07/24	1.1	265.43	4	265.25	265.00	-3	34,761	-0.01%
2019/07/23	0.1	263.50	2	265.00	264.00	-1.9	34,884	-0.01%
2019/07/22	2.1	263.24	6.1	263.00	264.00	-4	35,188	-0.01%
2019/07/19	5	260.50	11	260.14	259.00	-6	35,203	-0.02%
2019/07/18	3	252.50	1	254.00	254.00	2	34,649	0.01%
2019/07/17	1	254.00	4	253.13	252.00	-3	34,724	-0.01%
2019/07/16	2	255.75	4	255.75	256.00	-2	34,713	-0.01%
2019/07/15	1	253.00	9	253.61	254.50	-8	35,101	-0.02%
2019/07/12	2	251.00	0	0.00	250.50	2	35,239	0.01%
2019/07/11	0	0.00	3	249.67	250.00	-3	35,478	-0.01%
2019/07/10	0	0.00	8	245.63	247.00	-8	35,287	-0.02%
2019/07/09	0	0.00	1	241.00	242.00	-1	35,176	0.00%
2019/07/08	10	240.35	0	0.00	242.50	10	35,128	0.03%
2019/07/05	1	243.50	0	0.00	243.00	1	35,080	0.00%
2019/07/04	0	0.00	1	244.00	244.00	-1	35,130	0.00%
2019/07/03	4.1	243.49	2	243.75	242.50	2.1	35,211	0.01%
2019/07/02	1.1	248.98	0	0.00	249.00	1.1	35,473	0.00%
2019/07/01	10.1	246.96	22	246.75	248.50	-12	35,486	-0.03%
2019/06/28	3	238.67	20	241.50	239.00	-17	34,784	-0.05%
2019/06/27	22	239.55	8	239.00	240.50	14	34,940	0.04%
2019/06/26	7.1	234.86	4	235.00	234.50	3.1	34,710	0.01%
2019/06/25	6	239.42	3.1	240.97	238.50	2.9	34,483	0.01%
2019/06/24	7	241.00	1	242.00	241.00	6	34,384	0.02%
2019/06/21	0.2	248.50	15	247.63	248.50	-14.9	33,994	-0.04%
2019/06/20	12	244.50	5	244.40	245.00	7	33,296	0.02%
2019/06/19	3.1	241.10	15	242.33	244.00	-11.9	33,047	-0.04%
2019/06/18	1.1	235.05	1	235.00	235.50	0.1	32,647	0.00%
2019/06/17	12	232.17	1	234.50	233.00	11	32,554	0.03%
2019/06/14	3	237.33	2	237.50	236.00	1	31,946	0.00%
2019/06/13	5	241.00	0	0.00	240.00	5	31,861	0.02%
2019/06/12	2.1	244.54	6	244.50	246.00	-3.9	31,873	-0.01%
2019/06/10	1	237.00	7	237.79	240.00	-6	31,473	-0.02%
2019/06/06	10	230.25	1	231.50	232.00	9	31,277	0.03%
2019/06/05	6	234.17	1	235.50	235.00	5	31,087	0.02%
2019/06/04	1	235.00	0	0.00	233.00	1	30,971	0.00%
2019/06/03	0	0.00	1	233.50	238.00	-1	30,849	0.00%
2019/05/31	5	231.00	11	236.05	235.50	-6	30,672	-0.02%
2019/05/30	2	230.25	3	230.50	231.00	-1	30,282	0.00%
2019/05/29	0	0.00	7	229.07	229.50	-7	30,468	-0.02%
2019/05/28	1	230.50	0	0.00	230.50	1	30,613	0.00%
2019/05/27	1	231.00	0	0.00	231.00	1	29,435	0.00%
2019/05/24	15	231.80	7	232.79	233.00	8	29,245	0.03%
2019/05/23	10.1	231.20	16	232.75	230.00	-5.9	29,012	-0.02%
2019/05/22	15	238.00	1	240.00	238.00	14	28,597	0.05%
2019/05/21	11	234.23	2	235.25	234.00	9	28,528	0.03%
2019/05/20	2	238.50	0	0.00	238.00	2	27,471	0.01%
2019/05/17	6	245.67	1	247.00	241.50	5	27,101	0.02%
2019/05/16	1.1	247.08	0	0.00	247.00	1.1	26,831	0.00%
2019/05/15	2	251.25	15	251.23	249.00	-13	26,730	-0.05%
2019/05/14	14	248.96	2	248.75	248.50	12	26,593	0.05%
2019/05/13	3	251.67	0	0.00	250.50	3	26,332	0.01%
2019/05/10	3	256.67	0	0.00	256.00	3	27,166	0.01%
2019/05/09	3	256.83	0	0.00	256.50	3	27,602	0.01%
2019/05/07	0.1	262.50	0.1	262.50	262.50	0	27,735	0.00%
2019/05/06	7.2	258.26	85	258.47	259.00	-77.8	28,085	-0.28%
2019/05/03	80	263.25	3	261.83	265.00	77	27,979	0.28%
2019/05/02	4	259.00	0	0.00	259.00	4	27,760	0.01%
2019/04/29	2	259.50	10	260.00	259.50	-8	27,717	-0.03%
2019/04/26	2.1	259.79	0	0.00	260.00	2.1	28,026	0.01%
2019/04/24	0	0.00	1	269.00	269.00	-1	27,530	0.00%
2019/04/23	1	266.50	1	268.00	268.00	0	27,738	0.00%
2019/04/22	4.2	265.36	3	265.17	266.00	1.2	27,610	0.00%
2019/04/19	3	267.50	6.1	267.38	264.50	-3.1	27,662	-0.01%
2019/04/18	1	265.50	10	265.10	264.50	-9	27,265	-0.03%
2019/04/17	3	260.33	9.1	261.49	261.50	-6.1	27,403	-0.02%
2019/04/16	0	0.00	50	256.80	257.00	-50	27,151	-0.18%
2019/04/15	41	255.49	7	254.93	255.50	34	27,414	0.12%
2019/04/12	0	0.00	2	252.00	252.00	-2	28,226	-0.01%
2019/04/09	0	0.00	1	254.00	254.00	-1	28,762	0.00%
2019/04/08	41	252.00	47	252.86	253.00	-6	28,748	-0.02%
2019/04/03	0	0.00	3	247.83	246.50	-3	28,270	-0.01%
2019/04/02	0	0.00	3	248.83	246.00	-3	28,177	-0.01%
2019/04/01	2	247.50	2	248.75	245.50	0	28,159	0.00%
2019/03/28	1	241.50	0	0.00	242.00	1	27,912	0.00%
2019/03/27	2	241.75	0	0.00	241.50	2	28,265	0.01%
2019/03/26	0	0.00	1	243.50	244.00	-1	28,279	0.00%
2019/03/25	1	241.50	0	0.00	241.50	1	28,450	0.00%
2019/03/22	3	247.33	6	247.17	248.50	-3	28,447	-0.01%
2019/03/21	1	243.00	2.1	244.02	245.50	-1.1	28,709	0.00%
2019/03/20	1	241.50	8	240.81	242.00	-7	28,808	-0.02%
2019/03/18	0	0.00	44	239.76	241.00	-44	29,082	-0.15%
2019/03/15	40	239.00	8	238.56	239.00	32	28,958	0.11%
2019/03/13	0	0.00	1.2	235.75	237.00	-1.2	29,199	0.00%
2019/03/12	0	0.00	2.1	236.45	235.50	-2.1	29,571	-0.01%
2019/03/11	0	0.00	0.7	231.00	230.50	-0.7	29,841	0.00%
2019/03/08	3	230.00	0	0.00	230.00	3	30,210	0.01%
2019/03/06	6	234.17	0	0.00	234.00	6	31,226	0.02%
2019/03/05	2	233.00	0	0.00	233.00	2	31,294	0.01%
2019/03/04	1	235.50	0	0.00	235.50	1	31,360	0.00%
2019/02/27	2	238.00	0	0.00	239.00	2	31,209	0.01%
2019/02/26	3	237.67	1	239.50	239.50	2	30,872	0.01%
2019/02/25	2	237.75	15	237.97	238.00	-13	30,829	-0.04%
2019/02/22	1	235.00	0	0.00	236.50	1	31,016	0.00%
2019/02/21	4	235.63	1	235.00	236.50	3	31,342	0.01%
2019/02/20	2	232.25	10	232.80	234.50	-8	31,595	-0.03%
2019/02/19	4	229.75	0	229.00	229.00	4	31,867	0.01%
2019/02/18	1.1	229.50	2	230.00	230.00	-0.9	31,959	0.00%
2019/02/15	1.1	227.91	5	227.90	227.00	-3.9	32,010	-0.01%
2019/02/14	0	0.00	1	227.00	227.00	-1	32,239	0.00%
2019/02/13	5	230.00	1.3	230.55	229.00	3.7	32,233	0.01%
2019/02/12	0	0.00	3	229.67	230.00	-3	32,143	-0.01%
2019/02/11	1	228.50	4	227.88	228.00	-3	32,066	-0.01%
2019/01/30	3	220.67	3	221.00	221.00	0	31,335	0.00%
2019/01/29	15	222.50	0	0.00	222.50	15	31,098	0.05%
2019/01/28	1	228.50	1	228.50	229.00	0	30,837	0.00%
2019/01/25	1	226.00	11	226.27	226.00	-10	30,916	-0.03%
2019/01/23	1	220.50	0	0.00	220.50	1	31,354	0.00%
2019/01/22	1	221.00	1	223.00	223.00	0	31,557	0.00%
2019/01/21	2	221.75	2	221.50	221.00	0	31,383	0.00%
2019/01/18	10	219.00	14	219.50	218.50	-4	31,533	-0.01%
2019/01/17	1	220.50	3	220.00	220.50	-2	31,964	-0.01%
2019/01/16	2	218.50	0	0.00	217.50	2	32,350	0.01%
2019/01/15	2	216.00	7	219.50	221.00	-5	32,413	-0.02%
2019/01/14	19	218.47	0	0.00	218.50	19	32,253	0.06%
2019/01/11	1	219.50	11	219.91	220.50	-10	32,432	-0.03%
2019/01/10	0	0.00	15	216.40	216.00	-15	32,392	-0.05%
2019/01/09	2	214.75	6	215.25	215.50	-4	32,755	-0.01%
2019/01/08	0	0.00	3	212.00	211.00	-3	32,614	-0.01%
2019/01/07	7	212.36	44	212.32	213.00	-37	32,940	-0.11%
2019/01/04	30.1	208.07	2	210.25	208.00	28.1	33,136	0.08%
2019/01/03	23	214.41	3	217.00	215.50	20	33,613	0.06%
2019/01/02	4	219.88	0	0.00	219.50	4	33,526	0.01%
2018/12/28	0	0.00	20	225.30	225.50	-20	33,826	-0.06%
2018/12/27	0	0.00	2	222.50	223.00	-2	34,005	-0.01%
2018/12/25	4	216.25	20	215.50	217.50	-16	34,399	-0.05%
2018/12/24	20	220.50	50	220.00	220.00	-30	34,716	-0.09%
2018/12/22	0.1	222.00	0	0.00	221.50	0.1	34,704	0.00%
2018/12/21	44	222.78	1	222.50	223.50	43	35,278	0.12%
2018/12/20	46	221.39	20	222.00	221.00	26	35,193	0.07%
2018/12/18	0	0.00	15	221.00	222.50	-15	35,038	-0.04%
2018/12/14	24	221.00	0	0.00	222.50	24	35,295	0.07%
2018/12/13	0	0.00	3	226.33	226.00	-3	35,638	-0.01%
2018/12/12	1	223.50	19	224.39	226.50	-18	35,669	-0.05%
2018/12/11	12	220.50	11	221.00	222.50	1	35,640	0.00%
2018/12/10	12.1	219.09	0	0.00	219.00	12.1	35,815	0.03%
2018/12/07	2	221.50	5	222.60	221.00	-3	36,117	-0.01%
2018/12/06	10.1	220.41	8	221.00	220.00	2.1	36,331	0.01%
2018/12/05	26	226.31	0	0.00	226.00	26	36,233	0.07%
2018/12/04	0	0.00	15	234.00	234.00	-15	36,215	-0.04%
2018/12/03	5	233.10	7	233.50	235.00	-2	36,196	-0.01%
2018/11/29	1	231.00	2	230.50	229.00	-1	35,850	0.00%
2018/11/28	1	226.00	3	224.83	226.50	-2	35,682	-0.01%
2018/11/27	1	223.50	0	0.00	224.00	1	35,720	0.00%
2018/11/26	3	223.33	8	222.88	223.00	-5	36,427	-0.01%
2018/11/23	2.1	219.24	2	219.25	218.50	0.1	36,731	0.00%
2018/11/22	2	221.00	1.1	220.95	219.00	0.9	37,430	0.00%
2018/11/21	3	217.83	2	216.50	219.00	1	37,676	0.00%
2018/11/20	9	219.72	0	0.00	218.00	9	37,341	0.02%
2018/11/19	2	222.50	0	0.00	222.00	2	36,906	0.01%
2018/11/16	1.1	226.10	9	226.28	226.00	-8	36,377	-0.02%
2018/11/13	1	226.50	0	0.00	227.50	1	35,623	0.00%
2018/11/09	2	232.00	0	0.00	231.00	2	35,281	0.01%
2018/11/08	0	0.00	4	236.75	236.50	-4	35,214	-0.01%
2018/11/07	12	235.00	0	0.00	234.00	12	35,094	0.03%
2018/11/06	0.1	234.50	12	233.00	234.50	-11.9	34,818	-0.03%
2018/11/05	0.1	235.00	0	0.00	235.00	0.1	34,578	0.00%
2018/11/02	18	236.39	4	235.13	236.50	14	34,406	0.04%
2018/11/01	2	235.25	20	235.40	235.50	-18	34,300	-0.05%
2018/10/31	3	229.00	8	231.44	234.00	-5	34,006	-0.01%
2018/10/30	2	223.00	13	223.85	223.00	-11	33,423	-0.03%
2018/10/29	1	221.00	0	0.00	222.50	1	33,362	0.00%
2018/10/26	20	219.13	4	220.63	221.00	16	33,434	0.05%
2018/10/25	23	220.33	14	220.71	219.50	9	33,290	0.03%
2018/10/24	0	0.00	1	229.00	229.50	-1	32,503	0.00%
2018/10/23	8.1	231.31	7	232.00	230.00	1.1	32,145	0.00%
2018/10/22	1	232.00	0	0.00	237.00	1	32,051	0.00%
2018/10/19	1	230.00	3	235.67	236.00	-2	32,078	-0.01%
2018/10/18	3	237.00	2.1	237.50	236.50	0.9	31,964	0.00%
2018/10/17	1	239.50	3.1	240.95	238.50	-2.1	31,994	-0.01%
2018/10/16	0	0.00	1	237.00	237.00	-1	32,157	0.00%
2018/10/15	9	231.67	1	231.50	230.50	8	33,254	0.02%
2018/10/12	5	233.30	2	231.00	237.00	3	33,283	0.01%
2018/10/11	21	229.81	4.1	230.85	227.50	16.9	33,261	0.05%
2018/10/09	17	243.56	2	243.50	244.00	15	32,062	0.05%
2018/10/08	8	243.38	20	241.95	243.50	-12	31,849	-0.04%
2018/10/05	9	249.67	1.3	250.46	250.00	7.7	31,508	0.02%
2018/10/04	6	255.25	0	0.00	254.00	6	31,236	0.02%
2018/10/03	0	0.00	1	259.50	260.00	-1	30,961	0.00%
2018/10/02	6	258.67	0	0.00	257.50	6	30,877	0.02%
2018/10/01	1	261.00	24	261.15	263.00	-23	30,924	-0.07%
2018/09/28	13	262.42	94	264.46	262.50	-81	31,075	-0.26%
2018/09/27	107	264.81	7	265.00	265.00	100	30,719	0.33%	大買/
2018/09/26	0	0.00	1	262.50	263.50	-1	30,334	0.00%
2018/09/25	1	263.00	3	262.83	263.50	-2	30,398	-0.01%
2018/09/21	0	0.00	11	260.14	261.50	-11	30,551	-0.04%
2018/09/20	2	260.75	1	259.00	260.00	1	30,582	0.00%
2018/09/19	50.1	258.00	52	258.27	258.00	-1.9	30,735	-0.01%
2018/09/18	2	255.50	0	0.00	254.50	2	30,430	0.01%
2018/09/17	1	261.00	2	260.25	258.00	-1	30,582	0.00%
2018/09/14	2	260.50	3	260.50	261.00	-1	30,987	0.00%
2018/09/13	4.1	255.53	2	256.50	255.00	2.1	31,093	0.01%
2018/09/12	1	260.00	0	0.00	260.50	1	31,010	0.00%
2018/09/11	18.1	262.30	1	261.50	260.00	17.1	31,058	0.05%
2018/09/10	2	262.75	20	265.60	264.50	-18	31,505	-0.06%
2018/09/07	3	262.67	0	263.00	264.00	3	31,635	0.01%
2018/09/06	1	262.00	7	263.14	261.00	-6	31,607	-0.02%
2018/09/05	51	260.08	52	261.05	264.00	-1	31,614	0.00%
2018/09/04	1	258.50	1	257.00	257.50	0	31,370	0.00%
2018/08/31	9.1	254.85	4	255.50	256.00	5.1	31,124	0.02%
2018/08/30	7	265.64	146	264.53	263.50	-139	30,395	-0.46%	大賣/鉅額交易
2018/08/29	146	257.12	57.1	254.81	259.00	88.9	30,087	0.30%	大買/
2018/08/28	76	249.46	41	249.01	249.50	35	29,601	0.12%
2018/08/27	2	245.75	1.2	246.23	245.00	0.8	29,510	0.00%
2018/08/23	2	244.00	1	244.00	244.50	1	31,180	0.00%
2018/08/22	0.1	241.50	1	242.00	242.00	-0.9	31,761	0.00%
2018/08/21	1	239.50	2	240.00	241.00	-1	31,896	0.00%
2018/08/20	0	0.00	1	238.00	239.50	-1	31,991	0.00%
2018/08/17	15	240.50	0	0.00	239.50	15	31,983	0.05%
2018/08/16	104	238.55	100	238.50	239.00	4	31,902	0.01%	大買/
2018/08/15	0	0.00	23.2	244.15	241.50	-23.2	32,029	-0.07%
2018/08/13	8	241.00	2	239.75	240.50	6	32,080	0.02%
2018/08/09	0	0.00	1	247.00	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	1	247.50	247.50	-1	32,444	0.00%
2018/08/07	1	241.50	0	0.00	241.50	1	32,435	0.00%
2018/08/06	2	245.00	2	244.50	245.50	0	32,428	0.00%
2018/08/03	0	0.00	1	246.50	247.00	-1	32,568	0.00%
2018/08/02	19	246.47	0	0.00	244.50	19	32,607	0.06%
2018/08/01	1	248.00	2	248.00	248.00	-1	32,821	0.00%
2018/07/31	0.7	245.00	1	245.50	246.00	-0.3	32,997	0.00%
2018/07/30	1	245.50	63	244.39	245.50	-62	32,923	-0.19%
2018/07/27	71	243.36	26	244.29	244.50	45	33,017	0.14%
2018/07/26	2	240.75	0	0.00	241.00	2	33,123	0.01%
2018/07/25	0.1	239.50	0	0.00	240.50	0.1	33,250	0.00%
2018/07/24	0	0.00	3.2	240.31	241.00	-3.2	33,366	-0.01%
2018/07/23	3	240.83	12	239.63	241.00	-9	33,482	-0.03%
2018/07/20	8	235.25	20	234.83	237.50	-12	33,414	-0.04%
2018/07/19	61.1	225.99	62	225.98	224.50	-0.9	32,463	0.00%
2018/07/18	1	223.00	0	0.00	223.00	1	32,412	0.00%
2018/07/17	6	221.58	0	0.00	221.50	6	32,829	0.02%
2018/07/16	0	0.00	1.1	224.45	223.50	-1.1	34,591	0.00%
2018/07/13	15	222.50	1	224.00	224.50	14	34,853	0.04%
2018/07/12	0	0.00	2	221.50	220.50	-2	35,054	-0.01%
2018/07/11	0	0.00	16	220.00	220.00	-16	35,369	-0.05%
2018/07/10	2	223.25	3	222.99	222.00	-1	35,343	0.00%
2018/07/09	1.1	221.96	5	222.30	221.50	-3.9	35,335	-0.01%
2018/07/04	0.1	217.00	0	0.00	216.00	0.1	34,940	0.00%
2018/07/02	1	216.00	5	217.00	214.00	-4	35,380	-0.01%
2018/06/29	5	215.00	1	216.00	216.50	4	35,116	0.01%
2018/06/28	1	212.00	1	211.50	212.00	0	34,561	0.00%
2018/06/27	5	213.10	9	213.44	213.00	-4	34,197	-0.01%
2018/06/26	5	214.90	0	0.00	214.50	5	34,118	0.01%
2018/06/25	16.1	219.87	6	220.08	218.00	10.1	33,893	0.03%
2018/06/22	3	226.33	10	227.00	227.50	-7	33,591	-0.02%
2018/06/21	5	226.50	2	227.25	226.50	3	33,470	0.01%
2018/06/19	6	225.00	0	0.00	225.00	6	33,570	0.02%
2018/06/15	1	225.00	1	231.00	231.00	0	33,033	0.00%
2018/06/14	6.2	228.81	1	227.00	226.50	5.2	32,572	0.02%
2018/06/13	4	229.38	2	230.00	232.00	2	32,313	0.01%
2018/06/12	2	226.00	0	0.00	229.00	2	32,759	0.01%
2018/06/11	0	0.00	1	226.00	226.00	-1	32,578	0.00%
2018/06/08	2.1	227.27	0	0.00	227.00	2.1	32,607	0.01%
2018/06/07	2	229.75	1	230.50	230.00	1	32,765	0.00%
2018/06/06	0	0.00	1	229.50	230.00	-1	32,750	0.00%
2018/06/05	3	228.83	0	0.00	229.00	3	32,574	0.01%
2018/06/04	7	228.29	9	227.72	229.00	-2	32,455	-0.01%
2018/06/01	2	224.25	1	224.50	224.00	1	32,440	0.00%
2018/05/31	3	221.50	0	0.00	224.00	3	32,409	0.01%
2018/05/30	2.1	221.29	0	0.00	221.00	2.1	31,255	0.01%
2018/05/29	3	224.00	1	226.00	225.00	2	31,011	0.01%
2018/05/28	2	228.00	0	0.00	227.00	2	31,243	0.01%
2018/05/25	5	228.20	0	0.00	228.50	5	31,628	0.02%
2018/05/24	1	229.00	0	0.00	229.00	1	31,951	0.00%
2018/05/23	2	231.00	2	230.00	228.50	0	32,176	0.00%
2018/05/22	6	230.75	5	233.00	229.00	1	32,384	0.00%
2018/05/21	5	229.40	5	227.80	229.00	0	33,201	0.00%
2018/05/18	8	224.19	0	0.00	223.50	8	33,520	0.02%
2018/05/17	1	228.00	0	0.00	226.50	1	34,144	0.00%
2018/05/15	0	0.00	1	231.00	230.50	-1	35,284	0.00%
2018/05/14	0	0.00	2	233.00	233.00	-2	36,592	-0.01%
2018/05/11	0	0.00	3	232.67	233.00	-3	36,958	-0.01%
2018/05/10	1	229.50	0	0.00	229.50	1	36,874	0.00%
2018/05/09	0	230.00	0	0.00	229.50	0	36,923	0.00%
2018/05/08	1	225.00	2	226.50	228.00	-1	37,064	0.00%
2018/05/07	1	223.50	0	0.00	223.50	1	37,006	0.00%
2018/05/03	1	220.50	1	220.50	220.50	0	37,294	0.00%
2018/05/02	2	223.50	0	225.00	223.00	2	37,478	0.01%
2018/04/30	1	227.00	0	0.00	227.00	1	37,532	0.00%
2018/04/27	4	222.38	1	222.50	223.50	3	37,613	0.01%
2018/04/26	3	222.33	94	224.36	222.00	-91	37,760	-0.24%
2018/04/25	80	224.91	10	225.50	225.00	70	37,796	0.19%
2018/04/24	10	227.00	0	0.00	227.00	10	37,849	0.03%
2018/04/23	7	226.36	0	0.00	226.50	7	37,800	0.02%
2018/04/20	119	230.01	105	230.60	229.00	14	36,980	0.04%	大買/大賣/
2018/04/19	5	244.00	6	242.08	244.50	-1	35,299	0.00%
2018/04/18	5	237.20	3	240.00	238.00	2	35,126	0.01%
2018/04/17	16	239.03	1	238.00	238.00	15	34,926	0.04%
2018/04/16	1	243.50	0	0.00	243.50	1	34,607	0.00%
2018/04/13	3	244.83	0	0.00	244.50	3	34,619	0.01%
2018/04/10	0	0.00	2	248.25	245.50	-2	34,785	-0.01%
2018/04/03	1	243.00	1	243.00	244.00	0	34,577	0.00%
2018/03/31	0	0.00	1	248.00	247.50	-1	34,507	0.00%
2018/03/30	3	246.50	2	249.25	246.00	1	34,655	0.00%
2018/03/29	4	242.50	0	0.00	244.00	4	34,601	0.01%
2018/03/28	4	245.13	0	0.00	245.00	4	34,075	0.01%
2018/03/27	0	0.00	2	249.00	251.00	-2	33,899	-0.01%
2018/03/26	1	242.50	0	0.00	243.50	1	33,692	0.00%
2018/03/23	5	245.50	0	0.00	245.00	5	33,514	0.01%
2018/03/22	16	251.75	14	254.50	251.50	2	33,070	0.01%
2018/03/20	20	252.00	0	0.00	253.00	20	33,090	0.06%
2018/03/19	1	253.00	0	0.00	255.00	1	33,013	0.00%
2018/03/16	0	0.00	1	250.50	255.00	-1	32,954	0.00%
2018/03/15	1	256.50	0	0.00	255.00	1	32,269	0.00%
2018/03/14	1	255.50	0	0.00	257.00	1	32,291	0.00%
2018/03/13	2	256.50	6	257.58	259.00	-4	32,532	-0.01%
2018/03/12	1	253.50	3	253.50	254.00	-2	32,664	-0.01%
2018/03/08	1	251.00	3	251.00	249.50	-2	32,997	-0.01%
2018/03/07	0	0.00	0.7	247.50	247.00	-0.7	33,036	0.00%
2018/03/06	0	0.00	4	247.63	250.00	-4	33,170	-0.01%
2018/03/05	0	0.00	0	242.00	241.50	0	34,461	0.00%
2018/03/02	2	239.25	0	0.00	240.00	2	34,446	0.01%
2018/03/01	1	244.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	1	249.00	1	250.00	246.00	0	34,534	0.00%
2018/02/26	3	247.00	11	246.50	246.50	-8	34,040	-0.02%
2018/02/23	1	244.50	7	244.36	245.00	-6	33,597	-0.02%
2018/02/22	1	240.00	0	0.00	239.50	1	33,593	0.00%
2018/02/21	1	242.50	7	243.43	242.50	-6	33,281	-0.02%
2018/02/12	24.1	236.11	0	0.00	236.50	24.1	32,361	0.07%
2018/02/09	44	229.94	25	229.80	232.50	19	32,079	0.06%
2018/02/08	2	238.50	0	0.00	238.50	2	31,259	0.01%
2018/02/07	7	241.36	4	242.13	240.00	3	31,221	0.01%
2018/02/06	78	240.46	50	237.75	239.00	28	30,169	0.09%
2018/02/05	1	253.00	1	251.50	253.00	0	28,665	0.00%
2018/02/02	0	0.00	71	258.44	259.50	-71	28,141	-0.25%
2018/02/01	72	260.08	5	260.40	259.50	67	28,051	0.24%
2018/01/31	1	257.50	0	0.00	255.00	1	27,779	0.00%
2018/01/30	31	253.82	30	255.00	253.00	1	27,379	0.00%
2018/01/29	2	255.50	0	0.00	258.50	2	27,115	0.01%
2018/01/26	52	254.60	50	255.00	255.00	2	26,890	0.01%
2018/01/25	6	258.17	1	257.00	258.00	5	26,495	0.02%
2018/01/24	0	0.00	10	258.00	258.00	-10	26,090	-0.04%
2018/01/23	1	264.00	4	264.50	266.00	-3	25,771	-0.01%
2018/01/22	2	259.75	4	259.25	261.50	-2	25,676	-0.01%
2018/01/19	3	253.50	15	254.10	255.50	-12	25,252	-0.05%
2018/01/18	6	247.00	27.1	248.40	248.50	-21.1	24,628	-0.09%
2018/01/17	0	0.00	10	242.00	242.00	-10	24,080	-0.04%
2018/01/16	0	0.00	16	240.50	240.50	-16	23,694	-0.07%
2018/01/15	16	239.50	0	0.00	240.00	16	23,596	0.07%
2018/01/12	15	234.00	15	237.00	237.00	0	23,548	0.00%
2018/01/11	1.1	233.25	0	0.00	235.00	1.1	23,580	0.00%
2018/01/09	0	0.00	25	240.40	242.00	-25	23,454	-0.11%
2018/01/08	1	241.00	3	241.83	242.00	-2	23,468	-0.01%
2018/01/05	1	239.00	2	239.50	240.00	-1	23,517	0.00%
2018/01/04	1	240.00	7	238.64	239.50	-6	23,848	-0.03%
2018/01/03	3	236.67	1	237.00	237.00	2	24,422	0.01%
2018/01/02	30	232.50	1	232.00	232.50	29	24,194	0.12%