台積電 (2330)-永豐金-忠孝券商分點個股進出

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
796
漲跌
▼6
漲幅
-0.75%
成交量
21,896張
產業
上市半導體類股
9605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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/09	283.5	796.01	2.4	799.98	796.00	281.1	41,926	0.67%	大買/鉅額交易
2024/05/08	4.2	796.31	6.5	799.21	802.00	-2.3	42,249	-0.01%
2024/05/07	0.9	795.27	88.4	796.07	800.00	-87.6	42,488	-0.21%
2024/05/06	8.8	790.20	227.7	790.03	786.00	-218.9	42,386	-0.52%	大賣/鉅額交易
2024/05/03	4.7	778.69	6.6	780.69	780.00	-2	42,528	0.00%
2024/05/02	116.5	775.31	105.2	781.97	772.00	11.3	42,896	0.03%	大買/大賣/
2024/04/30	14.2	793.40	16.6	798.25	790.00	-2.4	42,664	-0.01%
2024/04/29	2.4	792.97	22	791.40	795.00	-19.6	42,697	-0.05%
2024/04/26	18.9	785.67	15.8	785.51	782.00	3.1	43,335	0.01%
2024/04/25	65.5	766.17	59.2	768.30	766.00	6.3	45,474	0.01%
2024/04/24	123	782.24	44.9	778.88	783.00	78.2	45,451	0.17%	大買/
2024/04/23	9.6	756.35	5	756.81	754.00	4.5	45,504	0.01%
2024/04/22	23.2	745.38	6.4	747.61	742.00	16.7	45,451	0.04%
2024/04/19	224.7	764.09	86.3	761.01	750.00	138.5	45,029	0.31%	大買/鉅額交易
2024/04/18	31	797.25	3.3	802.62	804.00	27.6	43,123	0.06%
2024/04/17	27.8	802.72	10	800.62	804.00	17.8	42,797	0.04%
2024/04/16	292.9	794.63	23.4	791.89	788.00	269.4	42,440	0.63%	大買/鉅額交易
2024/04/15	147.5	807.71	10.3	806.83	806.00	137.2	41,990	0.33%	大買/鉅額交易
2024/04/12	229.7	818.39	1.8	822.66	818.00	227.9	41,638	0.55%	大買/鉅額交易
2024/04/11	2.9	815.78	21.5	816.41	820.00	-18.6	41,415	-0.04%
2024/04/10	11.6	815.08	8.1	814.52	815.00	3.6	41,251	0.01%
2024/04/09	14.8	814.08	55.3	804.44	819.00	-40.5	41,412	-0.10%
2024/04/08	24.8	784.85	1.5	789.39	783.00	23.2	40,900	0.06%
2024/04/03	12	783.38	1.1	782.62	780.00	10.9	40,670	0.03%
2024/04/02	2.7	787.03	133.6	789.70	790.00	-130.9	40,580	-0.32%	大賣/鉅額交易
2024/04/01	55.8	772.56	0.2	777.32	770.00	55.6	40,503	0.14%
2024/03/29	8.8	775.42	6.1	775.51	779.00	2.8	40,421	0.01%
2024/03/28	48.7	769.77	0.1	772.00	769.00	48.6	40,274	0.12%
2024/03/27	7.8	780.75	2.3	781.91	779.00	5.5	40,132	0.01%
2024/03/26	26.9	780.03	19.1	786.81	782.00	7.8	40,235	0.02%
2024/03/25	39.9	780.60	13	784.52	780.00	26.9	40,186	0.07%
2024/03/22	12.8	779.71	4.2	776.67	785.00	8.6	40,326	0.02%
2024/03/21	1.2	777.51	23.8	777.28	784.00	-22.7	40,250	-0.06%
2024/03/20	13	760.01	1.6	759.92	758.00	11.4	40,390	0.03%
2024/03/19	12.8	758.68	0.1	764.55	762.00	12.7	40,358	0.03%
2024/03/18	7.7	760.44	1.8	762.05	764.00	5.9	40,239	0.01%
2024/03/15	29.8	770.65	8.2	775.07	753.00	21.6	40,003	0.05%
2024/03/14	3.2	780.76	26.3	779.90	784.00	-23.1	39,238	-0.06%
2024/03/13	8.5	780.06	15.6	781.32	779.00	-7.1	39,097	-0.02%
2024/03/12	19.2	765.39	8.6	766.49	770.00	10.6	38,832	0.03%
2024/03/11	35.5	766.94	14.8	769.09	766.00	20.8	38,223	0.05%
2024/03/08	312.4	790.19	330.8	790.35	784.00	-18.4	37,515	-0.05%	大買/大賣/
2024/03/07	312.5	762.55	321.8	763.42	760.00	-9.3	36,513	-0.03%	大買/大賣/
2024/03/06	3.6	722.48	10.7	733.57	735.00	-7.1	35,786	-0.02%
2024/03/05	6.7	733.70	24.9	733.93	730.00	-18.3	35,845	-0.05%
2024/03/04	213.3	718.89	266.4	717.81	725.00	-53.1	35,187	-0.15%	大買/大賣/
2024/03/01	1.2	690.12	0.8	690.13	689.00	0.4	34,147	0.00%
2024/02/29	10.6	689.85	2.9	690.75	690.00	7.7	34,066	0.02%
2024/02/27	4.9	695.89	6.2	698.54	698.00	-1.3	33,328	0.00%
2024/02/26	2.7	697.22	6.1	698.76	698.00	-3.4	33,020	-0.01%
2024/02/23	5	697.32	17.1	699.85	697.00	-12	32,906	-0.04%
2024/02/22	8.4	690.42	10	691.78	692.00	-1.6	32,731	0.00%
2024/02/21	10.2	680.07	4.2	679.49	681.00	6	32,546	0.02%
2024/02/20	3.9	685.23	9.3	683.41	687.00	-5.4	32,404	-0.02%
2024/02/19	6.6	679.02	3	675.84	678.00	3.7	32,373	0.01%
2024/02/16	10.8	688.40	5.8	692.49	683.00	5	32,637	0.02%
2024/02/15	18.2	705.02	67.8	698.58	697.00	-49.5	32,260	-0.15%
2024/02/05	3.7	643.57	19.9	644.81	646.00	-16.2	31,111	-0.05%
2024/02/02	1.3	631.81	2.5	633.20	635.00	-1.3	30,594	0.00%
2024/02/01	7.7	622.16	3.3	624.76	628.00	4.4	30,374	0.01%
2024/01/31	16.4	629.25	3.5	631.32	628.00	12.9	29,881	0.04%
2024/01/30	5.3	643.11	13.8	644.38	642.00	-8.5	29,440	-0.03%
2024/01/29	2	645.97	6.2	646.50	648.00	-4.1	29,324	-0.01%
2024/01/26	1.8	643.40	9.8	643.93	644.00	-8	29,119	-0.03%
2024/01/25	1.6	639.01	44.5	638.80	642.00	-42.9	28,924	-0.15%
2024/01/24	2.6	626.86	7.1	628.21	627.00	-4.4	28,285	-0.02%
2024/01/23	6.1	626.81	3.4	626.94	628.00	2.7	28,269	0.01%
2024/01/22	10.3	626.84	24.4	627.82	626.00	-14.1	27,943	-0.05%
2024/01/19	12	620.07	145.8	619.78	626.00	-133.8	27,121	-0.49%	大賣/鉅額交易
2024/01/18	1.5	586.32	6.7	587.84	588.00	-5.2	24,908	-0.02%
2024/01/17	5	580.95	0.6	582.00	581.00	4.5	24,732	0.02%
2024/01/16	35.1	581.06	11	584.91	580.00	24.1	24,272	0.10%
2024/01/15	6.1	586.51	11.5	588.11	586.00	-5.4	24,197	-0.02%
2024/01/12	7.4	582.74	4.7	584.81	584.00	2.7	24,611	0.01%
2024/01/11	1.2	584.90	8.2	586.15	586.00	-7	24,717	-0.03%
2024/01/10	0.1	582.91	10.7	584.85	584.00	-10.6	24,757	-0.04%
2024/01/09	0	586.25	12	585.49	586.00	-11.9	24,846	-0.05%
2024/01/08	0	580.33	1.3	582.27	583.00	-1.3	24,802	-0.01%
2024/01/05	6.7	576.55	0	0.00	576.00	6.7	25,025	0.03%
2024/01/04	24.1	578.92	20.5	579.98	580.00	3.6	25,291	0.01%
2024/01/03	31.3	579.31	22.3	579.52	578.00	9	25,813	0.03%
2024/01/02	3.4	590.30	3.5	590.86	593.00	-0.2	25,450	0.00%
2023/12/29	4.6	591.96	11.4	591.85	593.00	-6.8	25,432	-0.03%
2023/12/28	1.4	590.89	24	591.41	593.00	-22.6	25,597	-0.09%
2023/12/27	0.3	588.60	20.7	590.05	592.00	-20.4	25,414	-0.08%
2023/12/26	1.2	584.83	14.8	584.30	586.00	-13.7	25,282	-0.05%
2023/12/25	1.9	582.83	1	582.01	581.00	0.9	25,343	0.00%
2023/12/22	5.9	580.84	4.1	579.72	582.00	1.8	25,464	0.01%
2023/12/21	2.3	576.93	0	0.00	577.00	2.3	25,591	0.01%
2023/12/20	1.3	584.02	1.3	583.33	585.00	0.1	25,461	0.00%
2023/12/19	4.1	582.03	11	586.56	585.00	-6.9	25,310	-0.03%
2023/12/18	11.9	578.95	1.5	580.88	585.00	10.4	25,370	0.04%
2023/12/15	0.8	583.80	11.4	585.09	585.00	-10.6	25,345	-0.04%
2023/12/14	10.4	579.93	22.7	581.06	582.00	-12.3	24,755	-0.05%
2023/12/13	17.5	577.17	5.3	577.03	577.00	12.2	24,710	0.05%
2023/12/12	5.1	577.98	12.2	578.17	578.00	-7.1	25,035	-0.03%
2023/12/11	2.2	571.92	7.4	573.32	574.00	-5.2	24,831	-0.02%
2023/12/08	1.7	572.68	8.6	575.50	570.00	-6.9	24,645	-0.03%
2023/12/07	4.6	566.86	1.4	567.27	566.00	3.3	24,353	0.01%
2023/12/06	9.2	569.40	3.1	570.03	570.00	6.2	24,250	0.03%
2023/12/05	10.1	567.81	15	570.33	570.00	-4.9	24,146	-0.02%
2023/12/04	27.2	573.45	7	574.00	574.00	20.2	24,120	0.08%
2023/12/01	3.3	577.87	5	578.00	579.00	-1.7	23,907	-0.01%
2023/11/30	1.3	571.67	3.3	574.00	577.00	-2	23,643	-0.01%
2023/11/29	5.2	571.88	1.2	573.00	574.00	4	23,015	0.02%
2023/11/28	9.1	565.68	1	574.00	575.00	8.1	22,828	0.04%
2023/11/27	7.1	570.40	2.2	575.00	568.00	4.9	23,063	0.02%
2023/11/24	4.2	574.56	1	574.00	575.00	3.2	23,006	0.01%
2023/11/23	1.1	574.21	6.2	574.86	578.00	-5	23,014	-0.02%
2023/11/22	29.6	576.22	3	576.99	577.00	26.6	22,923	0.12%
2023/11/21	2.5	582.64	17.4	584.01	585.00	-14.9	22,959	-0.06%
2023/11/20	6.8	576.90	0.9	575.53	577.00	6	22,748	0.03%
2023/11/17	152	579.03	158.8	581.04	580.00	-6.9	22,725	-0.03%	大買/大賣/
2023/11/16	61.3	581.99	96.1	580.42	583.00	-34.8	22,602	-0.15%
2023/11/15	154.4	580.02	179.5	581.52	581.00	-25.1	22,408	-0.11%	大買/大賣/
2023/11/14	4	572.50	34.3	574.48	572.00	-30.3	21,864	-0.14%
2023/11/13	8.9	572.91	26.8	573.57	571.00	-17.9	21,885	-0.08%
2023/11/10	14.8	556.12	4.8	555.83	557.00	10	21,625	0.05%
2023/11/09	1.1	554.04	2	556.97	557.00	-1	21,644	0.00%
2023/11/08	4.1	554.98	6.5	555.48	556.00	-2.4	21,773	-0.01%
2023/11/07	0	551.29	13.3	553.73	555.00	-13.3	21,811	-0.06%
2023/11/06	0.2	551.46	7.4	554.54	550.00	-7.2	21,863	-0.03%
2023/11/03	0.1	547.09	5.7	547.67	549.00	-5.5	21,616	-0.03%
2023/11/02	1.3	537.26	9.6	542.43	547.00	-8.3	21,676	-0.04%
2023/11/01	9	529.78	0.3	530.00	528.00	8.7	21,426	0.04%
2023/10/31	6.9	528.99	4.1	528.55	529.00	2.8	21,637	0.01%
2023/10/30	4.2	531.52	0.4	532.43	532.00	3.9	21,635	0.02%
2023/10/27	3.7	533.26	1.1	533.00	533.00	2.6	21,549	0.01%
2023/10/26	9.7	531.60	1	535.00	531.00	8.7	21,691	0.04%
2023/10/25	2	548.13	1	548.98	544.00	1	21,530	0.00%
2023/10/24	1.3	544.24	0.2	544.00	544.00	1.1	21,458	0.00%
2023/10/23	3.8	545.93	7.3	549.86	544.00	-3.5	21,430	-0.02%
2023/10/20	2.5	551.18	12.5	552.00	556.00	-10	21,377	-0.05%
2023/10/19	2.3	544.32	6.3	544.58	546.00	-4	21,032	-0.02%
2023/10/18	3	543.43	4.2	543.60	540.00	-1.1	21,428	-0.01%
2023/10/17	1.2	549.92	5.1	550.80	551.00	-3.8	21,240	-0.02%
2023/10/16	6	544.33	0.1	543.28	545.00	5.9	21,309	0.03%
2023/10/13	2.1	550.96	17.5	550.79	553.00	-15.4	21,326	-0.07%
2023/10/12	0.1	547.90	12.5	547.37	550.00	-12.4	21,037	-0.06%
2023/10/11	0.1	541.00	33	542.40	544.00	-32.9	20,854	-0.16%
2023/10/06	6.3	531.77	10.1	530.02	532.00	-3.9	20,500	-0.02%
2023/10/05	4	523.54	6.5	527.80	528.00	-2.5	20,505	-0.01%
2023/10/04	6	521.34	2	521.00	520.00	4	20,386	0.02%
2023/10/03	3	528.67	0	0.00	529.00	3	20,221	0.01%
2023/10/02	2.2	531.91	15.7	532.72	533.00	-13.5	20,293	-0.07%
2023/09/28	6.3	523.32	1	524.98	523.00	5.3	20,345	0.03%
2023/09/27	2.3	520.65	2.2	518.27	522.00	0.1	20,265	0.00%
2023/09/26	14.1	520.73	0.2	523.45	519.00	13.9	20,271	0.07%
2023/09/25	10.2	524.91	1	525.00	525.00	9.2	20,079	0.05%
2023/09/22	9.2	523.04	0.5	523.93	522.00	8.7	20,171	0.04%
2023/09/21	39.4	527.19	1.1	528.11	527.00	38.3	19,970	0.19%
2023/09/20	21.5	536.08	8	536.88	535.00	13.4	19,742	0.07%
2023/09/19	17.8	539.22	0	0.00	538.00	17.8	19,690	0.09%
2023/09/18	17.4	542.45	1.1	545.85	540.00	16.3	19,827	0.08%
2023/09/15	0.4	550.52	2.7	549.22	558.00	-2.2	19,578	-0.01%
2023/09/14	0.3	546.82	13.2	546.32	550.00	-12.9	19,139	-0.07%
2023/09/13	5.1	543.46	6.2	544.64	541.00	-1.1	19,092	-0.01%
2023/09/12	4.8	536.72	10.2	542.19	544.00	-5.4	19,458	-0.03%
2023/09/11	10	537.34	7.3	536.37	536.00	2.7	19,647	0.01%
2023/09/08	15.5	538.14	7.1	538.17	539.00	8.4	19,796	0.04%
2023/09/07	8.4	543.68	1	545.96	542.00	7.4	20,476	0.04%
2023/09/06	1.2	551.54	1	555.00	550.00	0.2	20,571	0.00%
2023/09/05	7.1	551.44	0.1	552.00	552.00	7	20,653	0.03%
2023/09/04	2	555.89	3	556.33	557.00	-1	20,834	0.00%
2023/09/01	7.1	548.17	2	549.00	548.00	5.1	21,135	0.02%
2023/08/31	5.1	550.00	0.1	553.00	549.00	5	21,244	0.02%
2023/08/30	0.3	556.92	6.4	557.75	555.00	-6.1	20,850	-0.03%
2023/08/29	11.4	549.42	1.6	547.56	552.00	9.7	21,101	0.05%
2023/08/28	10	550.10	2.1	551.49	549.00	7.9	21,334	0.04%
2023/08/25	14.6	548.41	1.1	549.05	546.00	13.5	22,536	0.06%
2023/08/24	4.5	560.89	11.5	562.50	564.00	-7	22,803	-0.03%
2023/08/23	4.1	548.99	6	549.83	552.00	-1.9	23,325	-0.01%
2023/08/22	6.2	540.97	0	0.00	541.00	6.2	24,576	0.03%
2023/08/21	12.9	536.53	2	536.51	537.00	10.8	25,396	0.04%
2023/08/18	2.4	540.99	3	541.33	539.00	-0.7	25,437	0.00%
2023/08/17	5.1	541.80	4.3	543.67	544.00	0.8	25,471	0.00%
2023/08/16	4.7	538.17	16.1	539.01	542.00	-11.4	25,376	-0.04%
2023/08/15	3	542.39	8.5	541.82	542.00	-5.5	25,440	-0.02%
2023/08/14	10.8	539.19	5.5	540.23	541.00	5.3	25,923	0.02%
2023/08/11	4.7	549.59	0	0.00	546.00	4.7	26,265	0.02%
2023/08/10	2	551.71	2	552.07	551.00	0	26,324	0.00%
2023/08/09	3.3	554.38	1.1	550.24	554.00	2.3	26,248	0.01%
2023/08/08	10.8	552.93	0	554.00	552.00	10.8	26,315	0.04%
2023/08/07	0.6	560.44	21.5	557.92	558.00	-20.9	26,222	-0.08%
2023/08/04	12.5	554.99	30.1	554.60	554.00	-17.6	26,296	-0.07%
2023/08/02	4.8	561.18	21.1	561.25	561.00	-16.2	26,129	-0.06%
2023/08/01	4.1	566.00	0.2	565.51	567.00	3.9	25,890	0.01%
2023/07/31	11.3	564.05	11	565.09	565.00	0.3	25,744	0.00%
2023/07/28	6.1	569.49	8	569.00	567.00	-1.9	25,560	-0.01%
2023/07/27	2.5	567.20	9.2	569.33	569.00	-6.7	25,440	-0.03%
2023/07/26	21.4	567.24	3.2	566.14	566.00	18.2	25,492	0.07%
2023/07/25	17.9	567.85	8.3	567.39	569.00	9.5	25,684	0.04%
2023/07/24	19.8	558.67	0	0.00	558.00	19.8	25,850	0.08%
2023/07/21	34	560.61	4.4	559.40	560.00	29.7	25,950	0.11%
2023/07/20	1.4	579.27	0.3	580.85	579.00	1	25,786	0.00%
2023/07/19	5.5	585.79	2.4	584.30	581.00	3.1	25,816	0.01%
2023/07/18	13.4	584.17	0	585.00	581.00	13.4	25,858	0.05%
2023/07/17	7.8	587.31	7.1	589.56	591.00	0.8	25,796	0.00%
2023/07/14	6.5	587.98	15.5	589.68	591.00	-9	25,918	-0.03%
2023/07/13	2.6	586.18	14.1	587.85	585.00	-11.5	25,786	-0.04%
2023/07/12	2.3	574.57	0.2	575.53	578.00	2.1	25,606	0.01%
2023/07/11	0.1	572.85	2.1	574.51	577.00	-1.9	25,648	-0.01%
2023/07/10	4.1	567.27	0.1	570.00	565.00	4.1	25,775	0.02%
2023/07/07	1	566.86	4.5	567.44	565.00	-3.5	25,865	-0.01%
2023/07/06	13.1	569.07	0	568.00	565.00	13.1	25,930	0.05%
2023/07/05	12.3	580.87	5.1	582.00	582.00	7.2	25,578	0.03%
2023/07/04	1.4	583.35	7.1	584.13	585.00	-5.7	25,472	-0.02%
2023/07/03	5	577.01	0.1	578.00	579.00	4.9	25,609	0.02%
2023/06/30	5.1	569.02	11.1	574.10	576.00	-5.9	25,755	-0.02%
2023/06/29	2.1	573.30	2	578.40	573.00	0.1	25,697	0.00%
2023/06/28	10	575.09	11.2	574.24	574.00	-1.2	25,703	0.00%
2023/06/27	5.2	572.04	7.1	571.01	572.00	-1.8	25,687	-0.01%
2023/06/26	11.2	575.27	8.2	576.00	574.00	3	25,597	0.01%
2023/06/21	11.4	579.83	10.3	583.23	581.00	1.1	25,510	0.00%
2023/06/20	2.1	581.02	7	581.79	583.00	-4.9	25,594	-0.02%
2023/06/19	3.1	583.01	8.2	583.37	583.00	-5	26,029	-0.02%
2023/06/16	8.8	585.18	11.6	587.16	589.00	-2.8	26,095	-0.01%
2023/06/15	0.4	590.32	3.7	590.80	591.00	-3.3	25,657	-0.01%
2023/06/14	5.7	588.88	2.9	589.01	590.00	2.8	25,753	0.01%
2023/06/13	3.3	590.60	48.7	591.30	593.00	-45.4	25,726	-0.18%
2023/06/12	1.5	572.60	16.8	573.39	574.00	-15.3	25,178	-0.06%
2023/06/09	0.4	562.65	7.6	565.39	565.00	-7.3	25,079	-0.03%
2023/06/08	7.1	561.73	10.6	566.32	559.00	-3.4	25,120	-0.01%
2023/06/07	2.1	564.82	6.2	564.78	568.00	-4.1	25,136	-0.02%
2023/06/06	0	559.00	6	559.99	560.00	-6	25,036	-0.02%
2023/06/05	8	557.25	8.7	556.37	555.00	-0.6	25,107	0.00%
2023/06/02	3	560.64	6.2	559.92	562.00	-3.1	25,241	-0.01%
2023/06/01	7.3	550.88	5.8	551.28	551.00	1.6	25,103	0.01%
2023/05/31	11.9	558.77	11.1	558.99	558.00	0.7	25,083	0.00%
2023/05/30	2.3	564.94	13.7	564.88	566.00	-11.4	24,007	-0.05%
2023/05/29	17.4	567.90	55.1	567.82	568.00	-37.7	23,997	-0.16%
2023/05/26	514.7	565.52	569.5	566.86	566.00	-54.8	23,782	-0.23%	大買/大賣/
2023/05/25	12.1	541.50	44.4	540.62	543.00	-32.4	22,609	-0.14%
2023/05/24	3.7	525.00	4.2	526.00	525.00	-0.5	21,955	0.00%
2023/05/23	4	526.26	5.7	529.66	530.00	-1.7	21,862	-0.01%
2023/05/22	5	531.99	5.3	530.94	531.00	-0.3	21,870	0.00%
2023/05/19	14.4	530.84	24.2	531.69	532.00	-9.8	22,050	-0.04%
2023/05/18	5.3	528.59	29.1	530.08	530.00	-23.8	22,015	-0.11%
2023/05/17	1.7	511.66	31.3	514.70	519.00	-29.7	22,326	-0.13%
2023/05/16	0.1	503.82	14.2	505.22	505.00	-14	22,000	-0.06%
2023/05/15	6.2	498.05	2.5	497.87	495.50	3.7	22,027	0.02%
2023/05/12	9.1	502.43	22.5	503.45	496.00	-13.4	22,278	-0.06%
2023/05/11	9.1	502.43	22.5	503.45	499.00	-13.4	22,285	-0.06%
2023/05/10	24.2	503.85	6.2	503.02	503.00	18	22,646	0.08%
2023/05/09	0.2	507.00	7.3	507.69	510.00	-7.1	22,723	-0.03%
2023/05/08	0.1	504.96	6.1	506.63	504.00	-6	22,966	-0.03%
2023/05/05	0.1	499.54	2	500.25	500.00	-1.9	23,305	-0.01%
2023/05/04	1.2	497.59	0.1	499.00	498.00	1.1	23,897	0.00%
2023/05/03	8.5	496.67	1	497.01	496.00	7.5	24,239	0.03%
2023/05/02	7.1	499.50	7.3	501.85	501.00	-0.2	25,256	0.00%
2023/04/28	3.5	498.77	8.3	499.76	502.00	-4.8	27,073	-0.02%
2023/04/27	5.9	491.35	2.1	493.78	493.50	3.8	27,121	0.01%
2023/04/26	8.3	493.03	7.1	493.07	491.50	1.3	27,201	0.00%
2023/04/25	23.2	500.82	2	500.00	498.00	21.2	27,974	0.08%
2023/04/24	7.7	506.40	1	509.00	507.00	6.7	27,708	0.02%
2023/04/21	8.2	513.26	8.2	516.73	511.00	0	27,776	0.00%
2023/04/20	3.2	512.95	3	514.00	513.00	0.2	27,903	0.00%
2023/04/19	14.7	512.39	5	510.00	510.00	9.7	28,393	0.03%
2023/04/18	8.3	515.64	5.1	518.92	515.00	3.1	28,390	0.01%
2023/04/17	0.2	515.43	2.5	519.05	520.00	-2.3	28,529	-0.01%
2023/04/14	7.1	518.42	5.2	517.03	516.00	1.9	28,605	0.01%
2023/04/13	15	513.41	0.2	517.00	510.00	14.8	28,552	0.05%
2023/04/12	9.6	520.59	7.7	519.94	520.00	1.9	28,488	0.01%
2023/04/11	7.3	523.35	5.4	524.12	524.00	1.9	28,475	0.01%
2023/04/10	5	531.99	6	529.33	529.00	-1	28,640	0.00%
2023/04/07	12	530.58	13.1	533.05	531.00	-1.1	28,687	0.00%
2023/04/06	11.1	527.18	9.1	529.65	530.00	1.9	28,691	0.01%
2023/03/31	6.7	533.96	10.3	535.51	533.00	-3.7	28,682	-0.01%
2023/03/30	1.5	535.33	13.2	535.01	535.00	-11.7	28,524	-0.04%
2023/03/29	8.1	527.64	16.4	529.78	530.00	-8.3	28,807	-0.03%
2023/03/28	4.2	525.02	1	528.00	525.00	3.2	29,037	0.01%
2023/03/27	4.3	532.52	0.6	532.75	531.00	3.7	29,101	0.01%
2023/03/24	3	536.67	7.6	537.68	539.00	-4.6	29,626	-0.02%
2023/03/23	2.8	529.58	5.3	534.98	538.00	-2.5	29,664	-0.01%
2023/03/22	2.2	527.13	43.6	528.88	533.00	-41.4	29,729	-0.14%
2023/03/21	0.2	513.64	2.2	516.73	517.00	-2	29,578	-0.01%
2023/03/20	8.7	512.15	3.4	513.29	512.00	5.3	29,623	0.02%
2023/03/17	0.2	514.35	12.7	515.73	518.00	-12.5	29,857	-0.04%
2023/03/16	2.7	505.55	0.1	507.31	505.00	2.6	29,759	0.01%
2023/03/15	8.4	513.35	6.3	511.49	511.00	2.1	30,002	0.01%
2023/03/14	6.5	510.89	0.3	512.38	510.00	6.2	30,291	0.02%
2023/03/13	10.1	514.28	8.1	515.75	516.00	2	30,423	0.01%
2023/03/10	11.8	513.09	0.2	513.22	513.00	11.6	30,537	0.04%
2023/03/09	5.1	523.98	13.6	523.52	522.00	-8.4	30,832	-0.03%
2023/03/08	5.5	519.23	8.1	520.97	521.00	-2.6	31,424	-0.01%
2023/03/07	0.6	522.23	10.6	524.17	524.00	-10	31,652	-0.03%
2023/03/06	1.4	519.62	3.4	521.11	521.00	-2	31,886	-0.01%
2023/03/03	7.3	518.43	6.1	516.20	516.00	1.2	32,186	0.00%
2023/03/02	7.2	518.30	2.4	519.03	519.00	4.7	32,254	0.01%
2023/03/01	14	504.40	31.7	516.59	522.00	-17.6	32,536	-0.05%
2023/02/24	13.3	516.68	22.4	522.32	511.00	-9	32,498	-0.03%
2023/02/23	0.6	519.08	20	517.17	518.00	-19.4	32,298	-0.06%
2023/02/22	14.7	506.89	4	508.50	507.00	10.7	32,473	0.03%
2023/02/21	9.7	514.68	3.1	515.00	516.00	6.6	32,815	0.02%
2023/02/20	15.7	515.44	11	516.64	517.00	4.6	34,018	0.01%
2023/02/17	29.4	519.16	5.6	518.56	518.00	23.8	35,571	0.07%
2023/02/16	8.5	527.31	17.6	528.48	528.00	-9.1	36,136	-0.03%
2023/02/15	32.3	525.50	36.8	527.94	525.00	-4.5	36,969	-0.01%
2023/02/14	9.1	545.13	35.8	544.60	545.00	-26.7	36,474	-0.07%
2023/02/13	28	539.71	2.3	543.50	541.00	25.8	36,980	0.07%
2023/02/10	10.2	542.58	46.6	543.66	545.00	-36.4	37,131	-0.10%
2023/02/09	4.4	538.92	16.5	539.51	540.00	-12.1	37,247	-0.03%
2023/02/08	0.3	537.32	21.1	537.61	540.00	-20.8	37,407	-0.06%
2023/02/07	2.8	524.14	23.1	524.61	523.00	-20.3	37,484	-0.05%
2023/02/06	29.5	530.68	17.8	530.05	526.00	11.7	37,468	0.03%
2023/02/03	7.8	539.76	26.2	541.16	542.00	-18.4	37,646	-0.05%
2023/02/02	9.8	539.43	33.3	539.24	540.00	-23.4	37,759	-0.06%
2023/02/01	11.6	526.83	12.2	529.26	530.00	-0.6	37,711	0.00%
2023/01/31	26.7	528.06	8	533.42	522.00	18.7	37,910	0.05%
2023/01/30	220.6	536.99	292.3	540.16	543.00	-71.7	37,683	-0.19%	大買/大賣/
2023/01/17	2.5	501.53	4.7	502.21	503.00	-2.2	36,883	-0.01%
2023/01/16	2.7	503.82	13.6	504.37	505.00	-10.9	37,198	-0.03%
2023/01/13	156.6	504.30	232.8	505.25	500.00	-76.2	37,224	-0.20%	大買/大賣/
2023/01/12	8.1	485.56	4.8	487.21	486.50	3.4	36,813	0.01%
2023/01/11	6.2	483.72	11.8	485.02	484.50	-5.7	37,236	-0.02%
2023/01/10	4.4	484.45	12.9	485.03	486.00	-8.5	37,553	-0.02%
2023/01/09	31.2	472.22	58	473.34	481.00	-26.8	37,698	-0.07%
2023/01/06	7.4	457.31	5.7	458.31	458.50	1.8	37,829	0.00%
2023/01/05	2.9	457.17	5.2	457.17	458.50	-2.3	38,114	-0.01%
2023/01/04	1.3	451.59	0	0.00	449.50	1.3	38,613	0.00%
2023/01/03	9.5	446.96	9.5	450.07	453.00	0	39,888	0.00%
2022/12/30	1.5	450.10	7.8	454.08	448.50	-6.3	40,170	-0.02%
2022/12/29	3.8	445.26	4	448.37	446.00	-0.2	40,314	0.00%
2022/12/28	30.9	448.25	11.1	449.37	451.00	19.9	40,705	0.05%
2022/12/27	2.9	459.94	6.1	459.61	457.00	-3.2	40,835	-0.01%
2022/12/26	4.4	455.73	1.1	456.55	456.50	3.3	41,264	0.01%
2022/12/23	19.8	456.47	12	456.83	455.00	7.8	41,920	0.02%
2022/12/22	4.1	467.11	9	467.78	468.00	-4.9	42,189	-0.01%
2022/12/21	5.9	459.69	3	460.83	459.00	2.9	42,527	0.01%
2022/12/20	39.6	458.71	10.2	458.00	457.50	29.4	42,340	0.07%
2022/12/19	2.5	467.99	0.3	467.50	466.50	2.2	42,359	0.01%
2022/12/16	17.6	467.90	3	469.16	471.00	14.5	42,503	0.03%
2022/12/15	1.2	476.19	0.4	478.52	480.50	0.7	42,205	0.00%
2022/12/14	6.1	478.01	6.2	477.89	480.50	-0.1	42,204	0.00%
2022/12/13	9.9	473.74	2	475.00	471.50	7.9	42,024	0.02%
2022/12/12	2.3	475.60	1	474.50	475.00	1.3	41,755	0.00%
2022/12/09	2.2	477.36	6.4	481.29	481.50	-4.2	42,057	-0.01%
2022/12/08	8.9	470.34	5	471.20	471.50	3.9	42,010	0.01%
2022/12/07	9.4	479.04	8.2	481.32	475.00	1.2	41,933	0.00%
2022/12/06	9.8	484.69	3.2	483.66	478.00	6.6	41,599	0.02%
2022/12/05	3.3	492.03	11.1	494.16	489.00	-7.8	41,283	-0.02%
2022/12/02	7.6	494.38	3.4	492.78	492.50	4.2	41,276	0.01%
2022/12/01	13.3	501.28	131.9	505.51	498.50	-118.6	41,382	-0.29%	大賣/鉅額交易
2022/11/30	7.6	484.39	7.3	487.87	490.00	0.3	40,964	0.00%
2022/11/29	6.3	474.83	15.1	478.92	487.00	-8.8	40,277	-0.02%
2022/11/28	70.6	485.36	28.2	486.20	480.50	42.4	40,140	0.11%
2022/11/25	103.1	494.52	13.3	497.28	498.00	89.8	40,144	0.22%	大買/
2022/11/24	1.4	493.04	53.9	493.95	496.00	-52.5	40,134	-0.13%
2022/11/23	13.1	492.23	710.6	491.53	492.00	-697.5	40,081	-1.74%	大賣/鉅額交易
2022/11/22	10.1	485.10	39.4	482.02	491.00	-29.3	39,966	-0.07%
2022/11/21	12	485.58	7.9	484.78	482.00	4	39,560	0.01%
2022/11/18	11.7	490.26	11.1	491.42	487.00	0.6	39,221	0.00%
2022/11/17	122	478.63	22.6	481.03	485.00	99.4	38,864	0.26%	大買/
2022/11/16	1,113.5	485.81	508.9	487.19	487.00	604.6	38,432	1.57%	大買/大賣/鉅額交易
2022/11/15	548.2	479.56	1,190.1	472.16	480.00	-641.8	37,352	-1.72%	大買/大賣/鉅額交易
2022/11/14	24.3	444.66	38.4	448.35	445.00	-14.1	35,699	-0.04%
2022/11/11	17.2	439.76	663.5	440.44	441.50	-646.2	34,964	-1.85%	大賣/鉅額交易
2022/11/10	29.4	408.78	16.8	408.32	407.50	12.6	34,084	0.04%
2022/11/09	12.2	408.88	24.9	410.24	417.00	-12.8	33,896	-0.04%
2022/11/08	3.7	397.82	17.2	398.23	399.00	-13.5	33,380	-0.04%
2022/11/07	4.2	389.87	12	390.50	390.00	-7.8	33,175	-0.02%
2022/11/04	4.3	379.97	1.8	381.14	382.00	2.5	32,981	0.01%
2022/11/03	27.4	385.31	4.1	385.48	384.00	23.4	32,855	0.07%
2022/11/02	1.1	390.10	9.1	393.69	395.00	-8	32,546	-0.02%
2022/11/01	1.4	391.09	2.1	390.47	391.50	-0.7	32,493	0.00%
2022/10/31	6.5	386.50	10	386.86	390.00	-3.6	32,349	-0.01%
2022/10/28	11	378.56	5.1	378.89	379.50	5.9	32,143	0.02%
2022/10/27	12.4	386.56	15.5	385.74	385.50	-3.2	31,934	-0.01%
2022/10/26	4.2	371.52	10.7	375.35	376.00	-6.4	31,837	-0.02%
2022/10/25	35.2	376.08	14.4	374.89	371.00	20.8	31,259	0.07%
2022/10/24	18.8	389.37	10.1	388.50	387.00	8.6	30,471	0.03%
2022/10/21	8.4	391.90	2	394.25	389.50	6.4	30,258	0.02%
2022/10/20	16.4	387.96	6	389.50	397.50	10.4	29,946	0.03%
2022/10/19	12.6	399.77	7.3	397.86	395.50	5.4	29,365	0.02%
2022/10/18	6.1	401.20	10	405.10	407.00	-3.9	28,847	-0.01%
2022/10/17	21.4	397.86	1.3	400.72	397.00	20.1	28,600	0.07%
2022/10/14	2.5	410.97	18.2	413.11	412.00	-15.7	28,282	-0.06%
2022/10/13	14.1	398.39	7	399.37	395.00	7.1	27,964	0.03%
2022/10/12	42.9	397.62	11	398.68	397.50	31.9	27,663	0.12%
2022/10/11	61.5	407.11	33.2	404.32	401.50	28.3	27,423	0.10%
2022/10/07	21.6	441.76	2	444.91	438.00	19.6	26,691	0.07%
2022/10/06	1.1	450.93	9	449.72	451.00	-7.9	26,693	-0.03%
2022/10/05	4.7	447.10	26	448.60	445.00	-21.3	26,921	-0.08%
2022/10/04	3.2	429.03	10.1	429.30	429.00	-6.9	26,530	-0.03%
2022/10/03	14.5	418.92	9	420.89	417.00	5.5	26,223	0.02%
2022/09/30	32.8	424.78	3.1	426.48	422.00	29.8	26,254	0.11%
2022/09/29	23.8	437.01	8.1	436.43	435.00	15.7	26,253	0.06%
2022/09/28	7.4	441.38	4.4	440.32	438.00	3	26,244	0.01%
2022/09/27	1.3	447.92	2.1	448.46	448.00	-0.7	26,506	0.00%
2022/09/26	13.2	446.28	5.4	446.07	446.50	7.8	26,962	0.03%
2022/09/23	17.1	457.81	4.6	457.12	455.00	12.5	27,451	0.05%
2022/09/22	111.7	459.69	7	463.07	464.50	104.7	27,727	0.38%	大買/鉅額交易
2022/09/21	110.5	470.88	1	471.54	471.00	109.5	27,741	0.39%	大買/鉅額交易
2022/09/20	1.1	471.74	7.2	474.81	476.50	-6.1	27,593	-0.02%
2022/09/19	5.7	467.73	5.2	471.62	467.00	0.6	27,894	0.00%
2022/09/16	9.8	470.40	1.1	471.94	472.00	8.7	28,073	0.03%
2022/09/15	9.8	477.70	3.5	479.78	476.50	6.4	28,147	0.02%
2022/09/14	132.1	479.97	3.5	479.36	480.00	128.6	28,278	0.45%	大買/鉅額交易
2022/09/13	103.2	492.48	21.4	494.35	493.00	81.8	28,455	0.29%	大買/
2022/09/12	1.4	488.04	17.2	486.32	486.50	-15.7	28,749	-0.05%
2022/09/08	10.4	473.81	2.3	473.24	475.00	8.1	29,113	0.03%
2022/09/07	29.9	475.60	13.3	474.39	472.50	16.6	29,096	0.06%
2022/09/06	1.5	487.98	0	0.00	489.00	1.5	29,112	0.01%
2022/09/05	8.7	485.75	2	486.75	486.00	6.7	29,439	0.02%
2022/09/02	18.1	486.78	3	486.50	485.00	15	29,720	0.05%
2022/09/01	142.4	491.14	1.1	492.00	490.50	141.3	29,578	0.48%	大買/鉅額交易
2022/08/31	7.3	492.43	16	498.85	505.00	-8.7	29,198	-0.03%
2022/08/30	13.9	497.19	1	500.00	496.00	12.9	28,856	0.04%
2022/08/29	36	498.07	11.8	499.94	498.50	24.2	28,778	0.08%
2022/08/26	0.1	512.81	2.2	513.45	512.00	-2	28,629	-0.01%
2022/08/25	102.1	508.02	3	506.68	508.00	99.1	28,769	0.34%	大買/
2022/08/24	4.8	504.92	17	505.00	503.00	-12.2	29,098	-0.04%
2022/08/23	10.9	504.04	0.6	504.98	504.00	10.3	30,061	0.03%
2022/08/22	110.9	510.15	0.1	511.11	510.00	110.8	30,315	0.37%	大買/鉅額交易
2022/08/19	6.2	518.91	5.7	519.88	519.00	0.4	30,432	0.00%
2022/08/18	208.1	520.47	2.1	519.10	520.00	206	30,670	0.67%	大買/鉅額交易
2022/08/17	1.1	522.25	14.4	524.24	527.00	-13.3	30,742	-0.04%
2022/08/16	18.6	524.75	20.3	525.43	525.00	-1.7	30,586	-0.01%
2022/08/15	23.2	523.24	37.1	521.05	523.00	-14	30,524	-0.05%
2022/08/12	4.7	515.53	16.1	516.36	517.00	-11.4	30,547	-0.04%
2022/08/11	100.3	512.60	21	512.91	514.00	79.3	30,704	0.26%
2022/08/10	76	501.72	2.1	502.00	500.00	73.9	30,818	0.24%
2022/08/09	133.9	506.86	6.2	510.05	510.00	127.6	30,879	0.41%	大買/鉅額交易
2022/08/08	48.4	512.37	5	512.20	512.00	43.4	30,879	0.14%
2022/08/05	1.3	512.89	120.6	514.58	516.00	-119.3	31,041	-0.38%	大賣/鉅額交易
2022/08/04	2	497.78	3.2	500.59	500.00	-1.2	31,033	0.00%
2022/08/03	0.2	495.78	13.4	497.43	501.00	-13.3	31,051	-0.04%
2022/08/02	19.5	491.74	1.2	491.50	492.00	18.4	31,285	0.06%
2022/08/01	18.2	502.39	1	501.00	504.00	17.2	31,013	0.06%
2022/07/29	3.1	507.33	19.5	508.66	509.00	-16.4	31,151	-0.05%
2022/07/28	74	503.28	4.5	506.76	501.00	69.5	31,006	0.22%
2022/07/27	2.2	491.96	13.3	499.57	502.00	-11.1	30,718	-0.04%
2022/07/26	21.4	494.82	6	494.00	495.00	15.4	30,869	0.05%
2022/07/25	15.2	499.18	2.6	499.86	499.50	12.7	31,179	0.04%
2022/07/22	2.2	501.18	42.1	502.33	503.00	-39.9	31,681	-0.13%
2022/07/21	1	495.55	5.3	498.54	501.00	-4.3	32,190	-0.01%
2022/07/20	5.8	496.50	11.3	498.55	495.00	-5.5	32,415	-0.02%
2022/07/19	30.3	488.91	5.3	490.48	491.00	25	32,545	0.08%
2022/07/18	28.2	495.83	75.2	496.03	495.50	-47.1	32,701	-0.14%
2022/07/15	60.4	487.40	40.5	484.52	492.50	19.9	32,356	0.06%
2022/07/14	29.2	473.30	26.1	467.38	475.00	3	31,952	0.01%
2022/07/13	5.7	469.75	39.3	470.76	470.50	-33.6	31,697	-0.11%
2022/07/12	7.8	451.66	811.5	449.55	449.50	-803.7	31,226	-2.57%	大賣/鉅額交易
2022/07/11	4.4	462.92	86.1	467.52	462.00	-81.7	31,311	-0.26%
2022/07/08	81.5	466.85	101.1	468.86	467.00	-19.6	31,263	-0.06%	大賣/
2022/07/07	4.4	448.80	56.8	454.67	457.50	-52.5	31,229	-0.17%
2022/07/06	14.8	437.84	12.3	442.23	435.50	2.5	30,937	0.01%
2022/07/05	21.7	438.97	6.9	445.30	446.00	14.8	30,873	0.05%
2022/07/04	19.2	444.05	5.7	444.69	440.00	13.5	30,506	0.04%
2022/07/01	32.2	458.27	7.1	457.89	453.50	25.1	30,347	0.08%
2022/06/30	20.4	479.72	6	479.67	476.00	14.4	29,946	0.05%
2022/06/29	15.6	493.33	1	494.95	491.00	14.6	29,671	0.05%
2022/06/28	0.4	498.29	3	497.00	497.50	-2.6	29,540	-0.01%
2022/06/27	2.3	498.92	6.5	502.51	498.50	-4.1	29,972	-0.01%
2022/06/24	7	488.04	16	486.76	486.50	-9	29,589	-0.03%
2022/06/23	19.2	487.76	7.1	488.60	485.50	12.1	29,563	0.04%
2022/06/22	26.4	499.29	5	497.80	494.50	21.4	29,273	0.07%
2022/06/21	9.2	501.76	7.2	502.03	505.00	1.9	29,091	0.01%
2022/06/20	17	497.85	10.2	497.54	498.00	6.8	28,969	0.02%
2022/06/17	186.4	501.01	167.8	502.08	501.00	18.6	28,737	0.06%	大買/大賣/
2022/06/16	6.9	509.15	3.4	514.53	508.00	3.5	28,369	0.01%
2022/06/15	15.2	509.50	1	512.00	509.00	14.2	28,692	0.05%
2022/06/14	54.5	508.35	49	510.37	513.00	5.4	29,113	0.02%
2022/06/13	41.2	516.70	0.1	519.00	516.00	41.2	29,231	0.14%
2022/06/10	9.6	530.58	1	532.00	530.00	8.6	29,915	0.03%
2022/06/09	0.1	540.58	1.1	540.18	541.00	-1	30,121	0.00%
2022/06/08	0.2	542.63	2	544.00	544.00	-1.8	30,495	-0.01%
2022/06/07	11.3	533.58	1.1	535.07	535.00	10.2	30,939	0.03%
2022/06/06	3	540.01	2.9	541.17	540.00	0.1	31,482	0.00%
2022/06/02	7.3	541.59	2	541.00	540.00	5.3	32,503	0.02%
2022/06/01	18.5	550.52	4.1	553.23	549.00	14.4	33,586	0.04%
2022/05/31	3	544.67	27.1	550.54	560.00	-24.1	34,031	-0.07%
2022/05/30	1.3	539.07	31.7	540.02	547.00	-30.4	33,392	-0.09%
2022/05/27	0.2	526.43	22.1	526.04	530.00	-21.9	33,493	-0.07%
2022/05/26	19.4	517.49	3.6	516.32	514.00	15.9	34,140	0.05%
2022/05/25	2.1	526.40	5	526.00	524.00	-2.9	35,151	-0.01%
2022/05/24	11.4	522.53	4	523.50	520.00	7.4	36,006	0.02%
2022/05/23	1.2	532.61	4	533.50	528.00	-2.8	36,242	-0.01%
2022/05/20	9.1	525.03	21.7	527.92	530.00	-12.5	36,525	-0.03%
2022/05/19	19.1	522.36	7	523.71	522.00	12.1	36,544	0.03%
2022/05/18	13.9	536.03	22.6	539.75	538.00	-8.6	36,409	-0.02%
2022/05/17	4.4	528.86	12.6	529.54	530.00	-8.2	36,201	-0.02%
2022/05/16	2.1	521.54	9.5	520.63	520.00	-7.5	36,213	-0.02%
2022/05/13	1.4	511.27	8.4	511.22	511.00	-7	36,226	-0.02%
2022/05/12	14.9	510.72	1	509.00	505.00	13.9	36,205	0.04%
2022/05/11	4.4	521.59	8.1	522.15	521.00	-3.7	36,111	-0.01%
2022/05/10	29.1	510.22	13	511.31	518.00	16.1	36,236	0.04%
2022/05/09	16.6	521.82	5.1	521.03	520.00	11.5	36,043	0.03%
2022/05/06	46.2	528.52	6.6	530.96	528.00	39.7	36,311	0.11%
2022/05/05	5.3	540.45	12.7	541.78	542.00	-7.4	36,719	-0.02%
2022/05/04	5.6	532.73	0	533.00	534.00	5.6	36,878	0.02%
2022/05/03	8	534.50	0.2	538.00	531.00	7.8	37,474	0.02%
2022/04/29	2.9	538.99	19.5	543.80	538.00	-16.5	37,822	-0.04%
2022/04/28	12.9	527.49	7.1	528.46	531.00	5.8	38,037	0.02%
2022/04/27	61.7	529.39	4.2	529.33	526.00	57.6	38,056	0.15%
2022/04/26	39.7	546.71	8.5	547.35	546.00	31.2	37,799	0.08%
2022/04/25	52.2	548.26	15.5	549.33	547.00	36.7	37,929	0.10%
2022/04/22	26.4	557.64	1.1	558.05	558.00	25.3	38,201	0.07%
2022/04/21	2.7	566.52	2	569.51	565.00	0.6	39,298	0.00%
2022/04/20	3.1	565.53	7.6	569.21	570.00	-4.5	39,626	-0.01%
2022/04/19	2.6	564.88	17.6	565.97	565.00	-15	39,813	-0.04%
2022/04/18	11.5	561.99	1.1	563.09	561.00	10.4	40,089	0.03%
2022/04/15	52.5	562.61	15.2	564.18	562.00	37.3	40,464	0.09%
2022/04/14	10.3	575.43	19.5	575.32	573.00	-9.2	40,632	-0.02%
2022/04/13	10.1	573.04	45.2	568.50	573.00	-35.1	41,201	-0.09%
2022/04/12	36.1	557.68	3.6	561.47	557.00	32.5	41,763	0.08%
2022/04/11	42.5	561.17	1.2	562.15	558.00	41.3	42,575	0.10%
2022/04/08	20.2	567.55	2.2	568.27	567.00	18	43,114	0.04%
2022/04/07	49.8	569.41	7	571.29	566.00	42.8	42,975	0.10%
2022/04/06	51.8	577.57	5.1	578.43	578.00	46.7	42,670	0.11%
2022/04/01	28.1	585.61	0.1	588.31	589.00	28	42,608	0.07%
2022/03/31	3.3	596.34	3.1	596.01	597.00	0.2	42,383	0.00%
2022/03/30	0.3	598.91	50.3	598.90	600.00	-50	42,190	-0.12%
2022/03/29	6.3	586.27	10.3	587.00	589.00	-3.9	41,780	-0.01%
2022/03/28	33	582.60	1.3	584.89	584.00	31.7	41,696	0.08%
2022/03/25	3.1	595.32	9.6	596.66	598.00	-6.5	41,541	-0.02%
2022/03/24	2.2	585.36	2.3	590.42	591.00	-0.1	41,462	0.00%
2022/03/23	2.4	587.84	37	589.68	590.00	-34.6	41,530	-0.08%
2022/03/22	24	581.52	1	582.06	583.00	23	41,462	0.06%
2022/03/21	6.5	586.14	54.7	586.21	586.00	-48.3	41,489	-0.12%
2022/03/18	18.4	579.28	24.1	580.83	581.00	-5.7	41,509	-0.01%
2022/03/17	8	580.81	44.1	578.64	582.00	-36.1	41,034	-0.09%
2022/03/16	24	558.46	16.6	559.90	558.00	7.4	40,193	0.02%
2022/03/15	106.7	560.00	9.7	558.73	558.00	96.9	39,654	0.24%	大買/
2022/03/14	15.8	574.30	4.6	573.51	572.00	11.2	38,771	0.03%
2022/03/11	98.1	579.08	3.1	576.70	575.00	95.1	38,519	0.25%
2022/03/10	11.1	586.56	42.9	587.51	587.00	-31.8	38,267	-0.08%
2022/03/09	37.3	569.85	11.3	570.28	568.00	26	37,892	0.07%
2022/03/08	94.6	564.47	50.1	566.94	563.00	44.5	37,776	0.12%
2022/03/07	78.7	577.82	47.9	579.05	576.00	30.8	36,818	0.08%
2022/03/04	63.6	595.33	3.5	596.36	595.00	60.1	36,413	0.17%
2022/03/03	15.4	602.53	17	605.65	602.00	-1.6	35,872	0.00%
2022/03/02	15.2	601.92	2.1	602.10	601.00	13.1	35,752	0.04%
2022/03/01	31.7	603.91	4.7	607.06	604.00	27	35,275	0.08%
2022/02/25	42.3	604.92	2.1	604.53	604.00	40.2	34,503	0.12%
2022/02/24	63.9	611.30	5.4	609.54	604.00	58.5	33,345	0.18%
2022/02/23	7.9	625.22	1	625.14	625.00	6.8	32,459	0.02%
2022/02/22	29.7	626.68	2	626.50	627.00	27.7	32,519	0.09%
2022/02/21	6.6	633.59	5.2	633.06	632.00	1.4	32,286	0.00%
2022/02/18	35.2	637.69	1	638.08	637.00	34.2	32,218	0.11%
2022/02/17	1.1	643.04	14.9	644.99	645.00	-13.8	32,220	-0.04%
2022/02/16	12.4	642.85	17.1	644.48	646.00	-4.7	32,177	-0.01%
2022/02/15	18.4	635.53	1	638.00	633.00	17.4	32,021	0.05%
2022/02/14	31	638.31	1	638.02	637.00	30	31,963	0.09%
2022/02/11	9.2	643.52	30.1	648.12	650.00	-20.9	31,766	-0.07%
2022/02/10	4.2	644.42	35.5	644.65	649.00	-31.4	31,980	-0.10%
2022/02/09	7.4	632.69	4.1	635.46	633.00	3.3	31,733	0.01%
2022/02/08	19.5	631.60	3.2	643.65	628.00	16.4	31,787	0.05%
2022/02/07	12	634.75	4	639.50	635.00	8	31,425	0.03%
2022/01/26	10.2	638.19	2.2	637.67	636.00	8	30,649	0.03%
2022/01/25	76.9	642.11	3.6	641.67	641.00	73.2	30,403	0.24%
2022/01/24	11.3	643.40	46.8	649.65	653.00	-35.5	29,800	-0.12%
2022/01/21	34.2	641.53	15.6	641.77	641.00	18.6	29,444	0.06%
2022/01/20	40.7	649.44	15	654.40	651.00	25.7	28,894	0.09%
2022/01/19	45.6	653.03	41.1	656.14	654.00	4.5	28,369	0.02%
2022/01/18	66.2	670.99	7.4	665.37	662.00	58.8	28,030	0.21%
2022/01/17	25.8	681.26	49.4	682.76	683.00	-23.5	27,585	-0.09%
2022/01/14	27.9	668.67	67.4	670.68	672.00	-39.5	26,825	-0.15%
2022/01/13	11.1	657.53	26	660.54	661.00	-15	25,511	-0.06%
2022/01/12	8.4	652.42	25.7	656.40	660.00	-17.4	25,150	-0.07%
2022/01/11	14.2	641.97	93	645.78	651.00	-78.9	24,793	-0.32%
2022/01/10	58.4	633.29	48.2	640.98	643.00	10.2	24,559	0.04%
2022/01/07	14.9	633.97	5.6	641.29	634.00	9.3	24,807	0.04%
2022/01/06	64.7	639.08	17.5	641.14	644.00	47.2	24,402	0.19%
2022/01/05	40.4	654.41	36.9	663.35	650.00	3.5	23,830	0.01%
2022/01/04	10.6	652.32	98.5	649.52	656.00	-87.9	23,113	-0.38%
2022/01/03	9.2	628.20	95.3	627.82	631.00	-86.1	22,096	-0.39%
2021/12/30	5.1	615.00	26.4	618.26	615.00	-21.3	21,411	-0.10%
2021/12/29	1.2	616.54	9.9	616.96	616.00	-8.7	21,625	-0.04%
2021/12/28	64	613.89	26	613.36	615.00	38	21,780	0.17%
2021/12/27	1	604.00	8.5	608.79	606.00	-7.5	21,565	-0.03%
2021/12/24	3	604.67	11.1	605.72	604.00	-8.1	21,905	-0.04%
2021/12/23	1.1	606.65	26.1	605.69	606.00	-24.9	22,229	-0.11%
2021/12/22	5	598.80	3	599.34	600.00	2	22,772	0.01%
2021/12/21	5.1	597.22	0	0.00	597.00	5.1	22,887	0.02%
2021/12/20	24.2	599.38	2	598.00	598.00	22.2	22,928	0.10%
2021/12/17	3	604.99	27.5	602.21	607.00	-24.4	22,850	-0.11%
2021/12/16	13.1	604.14	10.3	603.27	605.00	2.8	22,810	0.01%
2021/12/15	6.6	598.46	3.2	600.04	600.00	3.4	23,123	0.01%
2021/12/14	6.6	597.91	1.1	598.10	599.00	5.5	23,438	0.02%
2021/12/13	7	601.03	11.1	607.80	601.00	-4.1	23,437	-0.02%
2021/12/10	1.5	603.67	0	605.00	605.00	1.5	23,532	0.01%
2021/12/09	2.6	603.41	11.3	606.10	608.00	-8.7	23,598	-0.04%
2021/12/08	26.2	605.87	14.5	612.51	602.00	11.7	23,667	0.05%
2021/12/07	11.7	598.61	4	605.75	607.00	7.7	23,591	0.03%
2021/12/06	39.2	602.31	7.1	607.28	600.00	32.1	23,593	0.14%
2021/12/03	21.2	608.24	0.1	609.74	608.00	21.1	23,830	0.09%
2021/12/02	2	610.19	61.9	610.96	615.00	-60	23,887	-0.25%
2021/12/01	0.1	595.07	9.9	600.14	600.00	-9.8	24,062	-0.04%
2021/11/30	19.7	595.07	2.1	595.11	596.00	17.6	24,563	0.07%
2021/11/29	11.4	594.54	4	595.00	593.00	7.4	23,931	0.03%
2021/11/26	17.7	595.56	0.2	596.00	596.00	17.5	24,042	0.07%
2021/11/25	11.2	602.82	0.1	603.20	603.00	11.1	24,477	0.05%
2021/11/24	35.4	605.52	2.2	606.36	603.00	33.2	24,888	0.13%
2021/11/23	2	612.00	1.2	612.92	612.00	0.8	24,999	0.00%
2021/11/22	26.3	615.66	2.3	615.91	615.00	24	25,405	0.09%
2021/11/19	1.1	620.63	41.5	620.98	618.00	-40.4	25,525	-0.16%
2021/11/18	1.5	608.42	21.3	610.94	613.00	-19.9	25,347	-0.08%
2021/11/17	1.1	609.87	4	612.49	610.00	-2.9	25,574	-0.01%
2021/11/16	1.8	608.73	12.3	610.78	610.00	-10.5	26,005	-0.04%
2021/11/15	0.4	607.52	67.1	609.89	608.00	-66.7	26,303	-0.25%
2021/11/12	19.1	604.27	321.1	603.95	604.00	-302	26,772	-1.13%	大賣/鉅額交易
2021/11/11	8.1	601.54	30.2	605.09	606.00	-22.1	27,033	-0.08%
2021/11/10	4.3	609.11	2.4	611.66	612.00	1.9	27,047	0.01%
2021/11/09	1	610.97	48.5	612.36	611.00	-47.5	27,155	-0.17%
2021/11/08	8.2	599.88	13.4	600.89	602.00	-5.2	26,754	-0.02%
2021/11/05	0.1	598.00	31.4	597.84	600.00	-31.2	26,758	-0.12%
2021/11/04	10.5	586.44	0	593.00	587.00	10.4	26,490	0.04%
2021/11/03	5.7	592.93	7	595.29	592.00	-1.3	26,481	-0.01%
2021/11/02	3	593.99	12.3	592.48	592.00	-9.3	26,538	-0.03%
2021/11/01	0	0.00	6	591.17	590.00	-6	26,537	-0.02%
2021/10/29	2.1	589.15	3	590.67	590.00	-0.9	26,607	0.00%
2021/10/28	16.4	593.52	1	592.00	595.00	15.4	26,557	0.06%
2021/10/27	6.6	594.87	3.2	595.81	599.00	3.4	26,672	0.01%
2021/10/26	2.5	596.80	21	598.19	599.00	-18.5	26,739	-0.07%
2021/10/25	14.2	593.36	3	594.33	593.00	11.2	26,792	0.04%
2021/10/22	8.2	595.51	3.1	598.67	600.00	5.1	27,115	0.02%
2021/10/21	0.3	597.12	6.1	601.50	596.00	-5.8	27,178	-0.02%
2021/10/20	2.3	601.05	11.1	600.46	598.00	-8.8	27,268	-0.03%
2021/10/19	0.3	598.04	20.1	598.82	600.00	-19.8	27,250	-0.07%
2021/10/18	14.4	597.22	5.4	598.99	590.00	9.1	27,394	0.03%
2021/10/15	4	595.65	106.7	594.91	600.00	-102.8	27,505	-0.37%	大賣/鉅額交易
2021/10/14	24.4	574.67	11.1	577.17	573.00	13.3	26,875	0.05%
2021/10/13	3.3	571.39	2.2	571.14	571.00	1.1	27,320	0.00%
2021/10/12	12.9	568.21	7.1	570.58	575.00	5.8	27,970	0.02%
2021/10/08	5.7	575.84	1.2	579.98	575.00	4.6	27,894	0.02%
2021/10/07	6.5	577.82	18.4	578.84	580.00	-11.8	28,229	-0.04%
2021/10/06	15.7	565.93	1.4	570.06	571.00	14.3	28,639	0.05%
2021/10/05	26.8	563.56	7.1	565.63	572.00	19.7	28,619	0.07%
2021/10/04	8.1	571.15	5.3	572.39	572.00	2.8	28,539	0.01%
2021/10/01	21.1	573.66	1.4	574.78	574.00	19.8	28,542	0.07%
2021/09/30	16.9	581.08	6.1	582.72	580.00	10.8	28,214	0.04%
2021/09/29	58.1	579.77	4.6	580.58	580.00	53.5	27,922	0.19%
2021/09/28	14.3	593.40	0.2	595.00	594.00	14.1	27,582	0.05%
2021/09/27	14	595.93	2	602.00	602.00	12	27,608	0.04%
2021/09/24	1	593.85	8	595.12	598.00	-7.1	27,588	-0.03%
2021/09/23	14.7	588.72	12.1	590.67	588.00	2.6	27,724	0.01%
2021/09/22	27.1	586.09	4.5	587.56	586.00	22.6	27,840	0.08%
2021/09/17	9.3	600.23	12.1	606.59	600.00	-2.7	27,413	-0.01%
2021/09/16	12.8	601.62	10.2	604.91	600.00	2.6	27,048	0.01%
2021/09/15	31.9	609.18	2.2	609.11	607.00	29.7	26,949	0.11%
2021/09/14	15.1	614.13	9	615.11	613.00	6.1	27,131	0.02%
2021/09/13	17.2	615.82	2	615.01	615.00	15.2	27,354	0.06%
2021/09/10	6.3	616.92	36.9	620.60	622.00	-30.6	27,838	-0.11%
2021/09/09	54.1	611.99	30	618.80	619.00	24.1	28,111	0.09%
2021/09/08	26.2	615.99	17.2	619.08	619.00	9	28,180	0.03%
2021/09/07	19.4	625.86	9.2	626.10	623.00	10.2	27,980	0.04%
2021/09/06	14.7	631.47	45.7	629.16	631.00	-31	27,971	-0.11%
2021/09/03	50.7	617.89	79.3	618.53	620.00	-28.6	27,449	-0.10%
2021/09/02	3.2	611.29	7.8	614.40	607.00	-4.5	27,066	-0.02%
2021/09/01	16.4	610.43	24.8	612.80	613.00	-8.5	26,999	-0.03%
2021/08/31	10.1	600.36	27	608.15	614.00	-16.9	26,721	-0.06%
2021/08/30	5.2	599.95	45.4	602.39	605.00	-40.2	26,128	-0.15%
2021/08/27	4	597.25	11.7	597.76	599.00	-7.7	25,782	-0.03%
2021/08/26	27.1	593.59	54	598.73	594.00	-26.9	25,682	-0.10%
2021/08/25	0.3	581.17	12.5	580.91	585.00	-12.2	25,316	-0.05%
2021/08/24	2.3	573.50	17.2	573.98	572.00	-14.9	25,155	-0.06%
2021/08/23	0.5	568.64	29.2	566.25	566.00	-28.7	25,251	-0.11%
2021/08/20	15.4	555.22	14	558.61	552.00	1.4	25,175	0.01%
2021/08/19	47.2	563.98	4.3	563.33	559.00	42.9	25,451	0.17%
2021/08/18	40.4	569.89	12.2	572.32	574.00	28.2	25,116	0.11%
2021/08/17	3.1	578.07	1.3	580.99	580.00	1.8	24,938	0.01%
2021/08/16	1.1	582.82	6.2	583.26	584.00	-5.1	24,674	-0.02%
2021/08/13	19.6	580.17	13.4	579.45	581.00	6.2	24,808	0.02%
2021/08/12	5.8	585.21	0	0.00	586.00	5.8	24,928	0.02%
2021/08/11	4.4	586.07	9.2	587.33	590.00	-4.8	25,152	-0.02%
2021/08/10	3.1	590.99	5.1	595.34	591.00	-2	25,546	-0.01%
2021/08/09	5.1	585.23	1.1	594.71	595.00	4	26,196	0.02%
2021/08/06	12.3	591.31	1.4	590.81	591.00	11	26,530	0.04%
2021/08/05	0.1	594.17	10.7	596.83	596.00	-10.6	27,414	-0.04%
2021/08/04	0.3	594.99	10.5	597.19	596.00	-10.2	29,354	-0.03%
2021/08/03	2.1	591.00	16.3	592.23	594.00	-14.2	30,002	-0.05%
2021/08/02	3.5	581.12	21.2	586.67	590.00	-17.7	29,962	-0.06%
2021/07/30	0.2	581.04	1	580.00	580.00	-0.8	30,038	0.00%
2021/07/29	10.3	578.87	10.2	582.44	583.00	0.1	30,233	0.00%
2021/07/28	26.6	575.16	20.4	576.71	579.00	6.2	30,333	0.02%
2021/07/27	6.2	581.68	10	581.30	580.00	-3.9	30,401	-0.01%
2021/07/26	15.4	583.28	9	585.99	580.00	6.3	30,799	0.02%
2021/07/23	9.1	585.12	3.2	586.10	585.00	5.9	30,969	0.02%
2021/07/22	3.4	589.19	15.7	591.84	591.00	-12.4	31,114	-0.04%
2021/07/21	31.1	583.32	20.2	584.15	585.00	10.9	31,118	0.04%
2021/07/20	8.9	581.26	8	581.63	581.00	0.9	31,202	0.00%
2021/07/19	40.1	581.83	2.1	582.06	582.00	38.1	31,407	0.12%
2021/07/16	88.8	590.58	26.4	591.21	589.00	62.4	31,294	0.20%
2021/07/15	28.4	613.55	4.2	612.57	614.00	24.3	30,968	0.08%
2021/07/14	15.2	611.49	22.4	612.84	613.00	-7.2	31,179	-0.02%
2021/07/13	7.9	605.02	79	603.23	607.00	-71.1	30,943	-0.23%
2021/07/12	7.3	592.47	13.9	594.47	593.00	-6.7	30,876	-0.02%
2021/07/09	12.4	581.90	1.3	583.00	584.00	11.2	30,911	0.04%
2021/07/08	10.2	589.31	3.4	591.68	588.00	6.8	30,928	0.02%
2021/07/07	2.5	591.35	17.7	591.28	594.00	-15.2	31,008	-0.05%
2021/07/06	8.2	591.00	3.4	592.79	592.00	4.9	31,101	0.02%
2021/07/05	2.2	590.36	11.1	594.19	591.00	-8.8	31,340	-0.03%
2021/07/02	10.4	588.07	3.1	589.01	588.00	7.4	31,258	0.02%
2021/07/01	18.2	593.00	13	594.54	593.00	5.2	31,362	0.02%
2021/06/30	0.6	596.23	15.6	598.46	595.00	-15	31,667	-0.05%
2021/06/29	7.8	592.58	18.1	594.50	595.00	-10.3	31,970	-0.03%
2021/06/28	8.1	586.77	5	587.60	590.00	3.1	32,137	0.01%
2021/06/25	17.2	592.06	21.3	595.81	591.00	-4.1	32,438	-0.01%
2021/06/24	24.4	591.25	9.1	597.07	590.00	15.3	32,754	0.05%
2021/06/23	3.1	589.43	148.7	586.01	595.00	-145.6	33,092	-0.44%	大賣/鉅額交易
2021/06/22	31.2	581.60	17.3	585.05	578.00	13.9	33,647	0.04%
2021/06/21	73	587.07	9.2	584.84	583.00	63.8	34,968	0.18%
2021/06/18	5.6	602.66	4	607.50	603.00	1.6	34,720	0.00%
2021/06/17	12.1	599.91	4.7	603.75	606.00	7.4	34,743	0.02%
2021/06/16	35.2	605.40	6.7	606.54	605.00	28.5	35,540	0.08%
2021/06/15	1.3	606.14	10.6	607.79	609.00	-9.3	35,598	-0.03%
2021/06/11	13.4	601.74	12.2	602.14	602.00	1.2	35,823	0.00%
2021/06/10	5.5	596.21	28.4	594.59	599.00	-22.9	36,035	-0.06%
2021/06/09	20.4	584.22	1	585.00	586.00	19.4	36,016	0.05%
2021/06/08	1	590.06	1.3	593.72	589.00	-0.2	36,234	0.00%
2021/06/07	5.6	589.16	8	592.50	592.00	-2.4	36,918	-0.01%
2021/06/04	22.5	591.93	4.5	593.24	595.00	17.9	37,301	0.05%
2021/06/03	7.2	597.83	4.2	598.71	596.00	3.1	38,183	0.01%
2021/06/02	3.2	594.06	16.1	597.18	595.00	-12.9	38,551	-0.03%
2021/06/01	0.1	596.57	4.1	597.74	598.00	-4	39,517	-0.01%
2021/05/31	2.3	593.55	12.2	595.62	597.00	-9.9	40,346	-0.02%
2021/05/28	4.5	589.07	16.1	588.25	590.00	-11.6	40,639	-0.03%
2021/05/27	10.3	576.42	5.6	575.58	582.00	4.7	41,053	0.01%
2021/05/26	2.1	584.95	3.5	585.12	585.00	-1.4	41,879	0.00%
2021/05/25	5	579.89	29.2	577.51	583.00	-24.2	42,287	-0.06%
2021/05/24	9.1	568.46	6.1	568.52	568.00	3	42,837	0.01%
2021/05/21	5.5	570.46	19.4	573.03	573.00	-13.9	43,410	-0.03%
2021/05/20	9.2	562.80	1	562.00	567.00	8.2	43,561	0.02%
2021/05/19	3.5	567.79	13.2	567.48	567.00	-9.7	43,903	-0.02%
2021/05/18	12.4	566.32	12.4	566.50	572.00	0	44,304	0.00%
2021/05/17	50.4	544.28	69.2	547.05	549.00	-18.8	45,369	-0.04%
2021/05/14	15.3	555.83	18.3	555.68	557.00	-3.1	45,319	-0.01%
2021/05/13	38	552.58	18.1	554.10	547.00	19.9	45,467	0.04%
2021/05/12	267.7	538.93	249.7	541.42	560.00	18	45,166	0.04%	大買/大賣/
2021/05/11	52.3	574.31	24.3	577.15	571.00	28.1	44,280	0.06%
2021/05/10	22	591.14	2.2	591.38	589.00	19.8	44,416	0.04%
2021/05/07	17.2	597.65	17.5	596.24	599.00	-0.3	45,584	0.00%
2021/05/06	18.1	584.34	17.1	582.61	587.00	0.9	46,722	0.00%
2021/05/05	19.6	587.36	5.1	586.21	585.00	14.5	47,208	0.03%
2021/05/04	14.2	587.17	21.6	587.58	591.00	-7.3	48,387	-0.02%
2021/05/03	43.1	590.51	3.6	590.17	588.00	39.5	49,264	0.08%
2021/04/29	7.6	602.18	2	602.00	600.00	5.6	50,651	0.01%
2021/04/28	8.3	603.03	1.2	604.64	602.00	7.1	51,603	0.01%
2021/04/27	14.5	607.68	6.3	608.57	610.00	8.2	52,569	0.02%
2021/04/26	2.2	605.02	15.6	607.87	610.00	-13.4	52,974	-0.03%
2021/04/23	9.2	597.58	11.4	599.34	602.00	-2.2	53,221	0.00%
2021/04/22	15.5	593.95	7.3	592.59	591.00	8.2	54,289	0.02%
2021/04/21	20.8	595.02	4.1	595.54	592.00	16.6	54,977	0.03%
2021/04/20	11.8	598.71	14.8	600.25	602.00	-3	55,381	-0.01%
2021/04/19	10.4	603.02	5.4	603.26	603.00	5	55,639	0.01%
2021/04/16	22.9	607.06	13.7	609.93	610.00	9.2	56,050	0.02%
2021/04/15	1.1	611.90	20.2	615.96	619.00	-19.1	56,233	-0.03%
2021/04/14	8.5	602.29	13.4	607.24	612.00	-4.8	56,528	-0.01%
2021/04/13	7.3	607.98	2.7	608.98	605.00	4.6	56,911	0.01%
2021/04/12	17.3	608.15	3.3	607.26	605.00	14	57,051	0.02%
2021/04/09	4	609.76	14.5	611.70	610.00	-10.5	57,321	-0.02%
2021/04/08	6.2	608.29	10.4	608.79	613.00	-4.3	57,365	-0.01%
2021/04/07	12.4	610.23	11.5	611.20	610.00	0.9	57,737	0.00%
2021/04/06	15.5	610.44	39.9	612.68	610.00	-24.5	57,660	-0.04%
2021/04/01	2.3	598.56	77.3	597.83	602.00	-75	57,368	-0.13%
2021/03/31	19	589.81	19	589.89	587.00	0	56,856	0.00%
2021/03/30	18.2	594.56	3.4	596.79	597.00	14.7	56,461	0.03%
2021/03/29	11.3	597.79	23.6	598.97	599.00	-12.3	56,211	-0.02%
2021/03/26	5.6	586.54	35.4	587.79	590.00	-29.9	55,953	-0.05%
2021/03/25	35.3	573.40	14.2	575.46	575.00	21.2	55,920	0.04%
2021/03/24	89.5	576.77	27.2	577.58	576.00	62.4	55,457	0.11%
2021/03/23	25	597.09	16.2	594.98	594.00	8.7	54,309	0.02%
2021/03/22	22.4	590.31	13.7	590.39	593.00	8.7	54,686	0.02%
2021/03/19	36.9	592.74	14.5	593.76	591.00	22.4	54,782	0.04%
2021/03/18	11.7	605.07	11.2	606.64	602.00	0.5	54,107	0.00%
2021/03/17	32.2	607.17	3.5	606.39	604.00	28.7	54,378	0.05%
2021/03/16	3.8	610.87	45.6	612.76	613.00	-41.9	54,428	-0.08%
2021/03/15	11.2	610.38	0.3	610.00	611.00	11	54,533	0.02%
2021/03/12	43.4	612.49	24.3	612.06	614.00	19.1	54,756	0.03%
2021/03/11	18.9	602.99	14.2	608.12	609.00	4.8	54,940	0.01%
2021/03/10	13.3	595.90	5	596.20	597.00	8.3	54,886	0.02%
2021/03/09	61.7	588.91	6.5	590.52	595.00	55.2	54,812	0.10%
2021/03/08	23.6	602.49	18.3	603.31	598.00	5.3	54,509	0.01%
2021/03/05	69	594.35	53.1	601.29	601.00	15.9	54,407	0.03%
2021/03/04	47.6	604.75	3.3	603.90	601.00	44.3	55,072	0.08%
2021/03/03	13.5	612.41	5.5	618.13	622.00	8	54,495	0.01%
2021/03/02	15.9	613.73	5.3	617.82	609.00	10.5	54,173	0.02%
2021/02/26	66.5	612.42	9.3	611.03	606.00	57.2	53,964	0.11%
2021/02/25	7.9	630.77	12.1	632.99	635.00	-4.1	52,692	-0.01%
2021/02/24	50.5	628.94	12.1	630.62	625.00	38.4	52,607	0.07%
2021/02/23	24.4	638.49	19.8	638.34	641.00	4.6	52,044	0.01%
2021/02/22	13.8	655.27	9.6	653.14	650.00	4.2	51,947	0.01%
2021/02/19	11.3	651.10	10.8	652.13	652.00	0.5	52,176	0.00%
2021/02/18	38.1	659.87	7.7	660.64	660.00	30.4	52,545	0.06%
2021/02/17	32.5	666.13	39.8	664.10	663.00	-7.3	53,026	-0.01%
2021/02/05	20.3	633.02	25.5	638.63	632.00	-5.1	51,751	-0.01%
2021/02/04	12.7	625.11	9.1	626.51	627.00	3.6	51,532	0.01%
2021/02/03	10.4	635.89	40.2	636.78	630.00	-29.8	51,372	-0.06%
2021/02/02	19.6	630.93	56.3	632.13	632.00	-36.6	51,141	-0.07%
2021/02/01	34.8	596.80	33.4	601.62	611.00	1.5	50,489	0.00%
2021/01/29	41.6	604.36	21	608.10	591.00	20.6	49,869	0.04%
2021/01/28	69.1	601.43	36.1	603.48	601.00	33	48,943	0.07%
2021/01/27	21	618.31	38.2	618.69	615.00	-17.2	47,962	-0.04%
2021/01/26	80.7	623.82	16.9	618.78	617.00	63.9	47,470	0.13%
2021/01/25	50.4	634.75	47.5	632.39	633.00	2.9	46,362	0.01%
2021/01/22	66.9	656.37	22.2	655.33	649.00	44.7	45,606	0.10%
2021/01/21	35.6	657.40	20.4	665.06	673.00	15.2	44,212	0.03%
2021/01/20	39.6	641.44	10.9	642.83	647.00	28.6	43,140	0.07%
2021/01/19	12.1	622.77	27.9	623.10	627.00	-15.7	42,109	-0.04%
2021/01/18	12.8	601.71	10.2	601.42	607.00	2.6	41,518	0.01%
2021/01/15	35.4	611.88	39.4	613.20	601.00	-4	41,069	-0.01%
2021/01/14	49.7	591.56	9.8	593.04	592.00	39.9	39,930	0.10%
2021/01/13	26.8	598.53	14.4	599.23	605.00	12.4	39,145	0.03%
2021/01/12	20.6	588.37	5.2	587.89	591.00	15.4	38,521	0.04%
2021/01/11	17.5	576.61	10.3	578.99	584.00	7.2	38,259	0.02%
2021/01/08	10.2	576.93	9.3	576.79	580.00	0.8	38,224	0.00%
2021/01/07	3.2	559.25	8.7	559.53	565.00	-5.5	38,028	-0.01%
2021/01/06	24.8	549.74	13.6	549.46	549.00	11.2	37,855	0.03%
2021/01/05	14	538.15	3.7	537.77	542.00	10.3	37,732	0.03%
2021/01/04	5.2	534.79	11.7	538.73	536.00	-6.5	38,236	-0.02%
2020/12/31	8.8	527.29	17	527.92	530.00	-8.2	38,602	-0.02%
2020/12/30	1.9	517.04	15.6	519.16	525.00	-13.6	38,818	-0.04%
2020/12/29	4.1	515.45	0.1	514.50	515.00	4	38,642	0.01%
2020/12/28	1.6	512.14	7.4	514.24	515.00	-5.8	38,859	-0.01%
2020/12/25	4.9	511.80	3.1	514.00	511.00	1.9	38,996	0.00%
2020/12/24	10	509.90	1	509.00	510.00	9	39,326	0.02%
2020/12/23	6.2	508.55	0	0.00	509.00	6.2	39,646	0.02%
2020/12/22	8.7	510.48	9.3	511.53	509.00	-0.6	39,989	0.00%
2020/12/21	3.2	511.44	10.1	513.60	516.00	-6.9	40,943	-0.02%
2020/12/18	2.1	508.06	4.1	509.29	510.00	-2.1	41,123	-0.01%
2020/12/17	11.9	509.52	7.1	511.83	508.00	4.8	41,059	0.01%
2020/12/16	7.9	512.65	3.1	511.74	512.00	4.8	41,077	0.01%
2020/12/15	12.3	506.06	5	506.22	504.00	7.3	41,083	0.02%
2020/12/14	19.4	509.09	6	509.83	508.00	13.4	41,120	0.03%
2020/12/11	26.7	510.60	13.1	509.51	516.00	13.6	41,686	0.03%
2020/12/10	17.1	511.95	4.7	512.00	512.00	12.4	41,575	0.03%
2020/12/09	7	521.47	6.3	522.11	520.00	0.7	41,518	0.00%
2020/12/08	2.8	517.10	12.3	519.58	524.00	-9.5	41,368	-0.02%
2020/12/07	21.2	510.75	29.4	510.77	514.00	-8.2	41,273	-0.02%
2020/12/04	1.3	504.69	19.1	500.94	503.00	-17.8	41,210	-0.04%
2020/12/03	17.7	496.61	15	498.27	497.00	2.7	40,753	0.01%
2020/12/02	11.7	495.54	24.2	498.33	499.00	-12.5	40,690	-0.03%
2020/12/01	3.9	487.39	15.1	487.27	490.00	-11.2	40,613	-0.03%
2020/11/30	35.9	484.77	3.2	486.78	480.50	32.6	40,578	0.08%
2020/11/27	17.8	488.03	10	487.50	489.00	7.8	39,162	0.02%
2020/11/26	18.2	490.71	7	492.07	489.00	11.2	39,236	0.03%
2020/11/25	24.6	489.56	17	489.65	487.00	7.6	40,109	0.02%
2020/11/24	14.7	495.01	2.7	493.55	492.00	12	40,365	0.03%
2020/11/23	4.5	495.29	8.5	495.28	496.50	-3.9	40,657	-0.01%
2020/11/20	12.4	487.99	20.2	488.86	488.00	-7.8	40,675	-0.02%
2020/11/19	25.6	492.02	2	491.00	490.00	23.6	40,736	0.06%
2020/11/18	8.8	490.94	13	493.05	497.00	-4.2	40,806	-0.01%
2020/11/17	24.7	493.11	11.4	496.57	485.50	13.3	40,662	0.03%
2020/11/16	26.9	474.30	51.7	475.86	484.00	-24.8	40,705	-0.06%
2020/11/13	1.2	459.66	15.3	460.50	462.00	-14.1	39,864	-0.04%
2020/11/12	9.5	460.92	21.5	461.85	458.00	-12	40,040	-0.03%
2020/11/11	4.5	452.78	10	452.90	457.00	-5.5	39,939	-0.01%
2020/11/10	20.8	452.65	4.2	450.23	451.00	16.6	39,717	0.04%
2020/11/09	14.3	458.17	17.5	457.88	458.50	-3.2	39,875	-0.01%
2020/11/06	0.2	452.86	6.2	454.95	452.50	-6	40,088	-0.01%
2020/11/05	3.2	451.30	19.5	449.23	451.00	-16.3	40,159	-0.04%
2020/11/04	11.5	450.22	10.3	446.90	450.00	1.2	40,178	0.00%
2020/11/03	14.3	441.05	8	440.38	441.00	6.3	40,162	0.02%
2020/11/02	12.1	429.25	3	430.83	435.50	9.1	40,339	0.02%
2020/10/30	19.2	434.30	3	432.00	432.00	16.2	40,567	0.04%
2020/10/29	22.9	437.33	16.2	437.45	437.00	6.8	40,460	0.02%
2020/10/28	14	444.37	3.1	444.39	444.00	10.9	41,043	0.03%
2020/10/27	7.3	446.84	0	0.00	447.00	7.3	41,462	0.02%
2020/10/26	1.9	451.59	4	452.75	450.00	-2.1	42,280	0.00%
2020/10/23	1	452.50	0.2	454.50	452.00	0.8	43,453	0.00%
2020/10/22	4	451.13	3	452.00	455.00	1	45,906	0.00%
2020/10/21	5.2	452.85	2	451.00	453.00	3.2	47,165	0.01%
2020/10/20	1	456.00	1	455.00	451.00	0	48,141	0.00%
2020/10/19	14.3	454.78	12	455.33	457.50	2.3	48,474	0.00%
2020/10/16	23	451.35	4.3	452.74	449.00	18.8	48,628	0.04%
2020/10/15	14	453.25	27	451.78	453.00	-13	48,917	-0.03%
2020/10/14	16	457.75	1	459.00	459.00	15	48,833	0.03%
2020/10/13	20	460.03	29.1	459.74	462.00	-9	49,248	-0.02%
2020/10/12	4.1	459.01	16	459.00	460.00	-12	49,622	-0.02%
2020/10/08	4.5	451.39	43.2	451.03	453.00	-38.7	49,767	-0.08%
2020/10/07	6.2	438.13	21	441.26	443.00	-14.8	49,781	-0.03%
2020/10/06	4.1	439.01	10	439.30	439.50	-6	49,865	-0.01%
2020/10/05	11	434.86	9	436.44	432.50	2	50,282	0.00%
2020/09/30	12.1	434.00	21	433.57	433.00	-8.9	50,324	-0.02%
2020/09/29	6.3	430.89	0	0.00	431.00	6.3	50,380	0.01%
2020/09/28	22	428.57	5	429.00	431.50	17	50,826	0.03%
2020/09/25	9.3	425.28	6.1	424.46	424.00	3.2	51,210	0.01%
2020/09/24	76.1	425.22	11	425.14	423.00	65.1	51,452	0.13%
2020/09/23	23	433.89	3	433.67	433.50	20	50,700	0.04%
2020/09/22	27.1	438.15	3	439.67	437.00	24.1	50,432	0.05%
2020/09/21	16.1	442.27	17.1	446.00	440.00	-1	50,647	0.00%
2020/09/18	14	445.36	3.3	446.85	444.00	10.7	50,933	0.02%
2020/09/17	22	449.34	7.3	451.37	448.50	14.7	50,962	0.03%
2020/09/16	13.6	458.07	40	459.05	458.00	-26.4	50,951	-0.05%
2020/09/15	19.3	445.24	44.1	443.83	445.00	-24.8	50,504	-0.05%
2020/09/14	3.1	438.71	17.1	439.95	441.00	-14.1	50,656	-0.03%
2020/09/11	34	434.36	12.5	435.08	436.50	21.5	50,490	0.04%
2020/09/10	8.3	432.51	21	432.98	435.00	-12.7	50,494	-0.03%
2020/09/09	21	424.62	0	0.00	427.00	21	50,519	0.04%
2020/09/08	3	430.36	4	430.00	431.00	-1	50,694	0.00%
2020/09/07	14.2	427.11	0	0.00	426.00	14.2	51,064	0.03%
2020/09/04	19.1	429.56	7.4	430.66	429.00	11.7	51,367	0.02%
2020/09/03	9	435.34	2.6	438.28	436.00	6.4	51,266	0.01%
2020/09/02	11.3	433.66	8	432.13	433.00	3.3	51,290	0.01%
2020/09/01	7.1	432.69	9	432.44	435.00	-1.9	51,547	0.00%
2020/08/31	20.2	429.77	5.3	433.08	426.50	14.9	51,639	0.03%
2020/08/28	21	435.24	5	437.90	435.00	16	51,059	0.03%
2020/08/27	9.2	449.75	18.1	449.52	444.00	-8.9	51,199	-0.02%
2020/08/26	6.3	438.02	18	437.78	442.00	-11.8	50,729	-0.02%
2020/08/25	1	435.50	9.1	434.62	434.50	-8.1	50,673	-0.02%
2020/08/24	8	430.19	15	431.33	428.00	-7	51,403	-0.01%
2020/08/21	6.2	422.67	17	422.59	424.50	-10.8	51,070	-0.02%
2020/08/20	32.4	416.22	14.2	417.93	415.00	18.2	50,767	0.04%
2020/08/19	9	431.77	9	432.56	427.50	0	50,082	0.00%
2020/08/18	3	436.30	7	435.07	433.00	-4	50,005	-0.01%
2020/08/17	5.1	430.90	14	432.25	435.00	-8.9	49,980	-0.02%
2020/08/14	4	425.63	0	429.00	427.00	4	49,928	0.01%
2020/08/13	4.6	426.83	15	427.77	429.00	-10.4	50,082	-0.02%
2020/08/12	21	420.69	1	421.00	419.00	20	50,197	0.04%
2020/08/11	10	432.10	3	432.00	429.00	7	50,744	0.01%
2020/08/10	4.1	435.39	13	436.88	435.50	-8.9	50,878	-0.02%
2020/08/07	6	431.08	4	430.00	433.00	2	50,848	0.00%
2020/08/06	5	434.10	39	435.63	435.00	-34	50,674	-0.07%
2020/08/05	14.2	428.96	8	428.44	429.00	6.2	50,858	0.01%
2020/08/04	20.1	420.55	14.3	421.82	425.50	5.8	50,551	0.01%
2020/08/03	46.1	417.15	7.3	418.96	416.00	38.8	50,403	0.08%
2020/07/31	38.2	427.67	13	427.35	425.50	25.2	49,593	0.05%
2020/07/30	16.4	433.32	9	434.61	434.00	7.4	49,333	0.01%
2020/07/29	37	425.36	21	423.93	422.00	16	48,572	0.03%
2020/07/28	61.8	450.86	37.7	445.75	435.00	24.1	48,340	0.05%
2020/07/27	28.5	422.13	49.1	421.19	424.50	-20.6	46,492	-0.04%
2020/07/24	15	388.73	22	388.27	386.00	-7	45,576	-0.02%
2020/07/23	27.3	381.06	6	381.25	381.50	21.3	44,756	0.05%
2020/07/22	20.6	383.93	13	383.73	384.00	7.6	44,645	0.02%
2020/07/21	14.5	379.80	48	376.82	383.00	-33.5	44,350	-0.08%
2020/07/20	2	366.27	4	365.88	366.00	-2	43,940	0.00%
2020/07/17	7.2	365.42	57.2	366.63	367.00	-50	43,931	-0.11%
2020/07/16	40	357.35	9	356.78	357.50	31	43,861	0.07%
2020/07/15	13	367.69	6	365.75	363.00	7	43,415	0.02%
2020/07/14	9.2	358.80	40.8	358.79	363.50	-31.6	44,130	-0.07%
2020/07/13	8.1	351.60	27	352.13	354.50	-18.9	43,900	-0.04%
2020/07/10	5.2	348.21	93.8	349.43	348.50	-88.6	44,021	-0.20%
2020/07/09	3.1	344.84	7	345.21	345.00	-3.9	43,822	-0.01%
2020/07/08	3	340.00	8.3	341.36	341.00	-5.3	43,601	-0.01%
2020/07/07	39.6	343.08	85	340.09	338.50	-45.4	43,544	-0.10%
2020/07/06	9.2	335.16	41	335.54	338.00	-31.8	43,022	-0.07%
2020/07/03	32.1	328.69	59	328.63	329.50	-26.9	42,699	-0.06%
2020/07/02	9	320.44	11	321.18	322.00	-2	42,624	0.00%
2020/07/01	0.1	318.00	20	317.08	317.50	-19.9	42,988	-0.05%
2020/06/30	16	312.22	0	0.00	313.00	16	43,237	0.04%
2020/06/29	33	312.42	10.1	313.85	312.00	22.9	43,234	0.05%
2020/06/24	14	317.22	16	317.97	317.50	-2	43,110	0.00%
2020/06/23	14.1	314.36	1	316.50	315.00	13.1	43,353	0.03%
2020/06/22	18	313.50	3	315.83	312.00	15	43,544	0.03%
2020/06/19	8	312.56	1	312.50	314.50	7	44,245	0.02%
2020/06/18	5	313.60	0	0.00	314.50	5	44,808	0.01%
2020/06/17	14.2	314.34	22	316.36	315.00	-7.9	45,596	-0.02%
2020/06/16	1.5	316.67	18.1	315.36	315.00	-16.6	47,647	-0.03%
2020/06/15	54	313.36	7	312.00	309.50	47	49,714	0.09%
2020/06/12	35.1	315.22	33	315.08	316.00	2.1	50,819	0.00%
2020/06/11	4	321.25	108	324.65	320.50	-104	52,072	-0.20%	大賣/鉅額交易
2020/06/10	6	321.75	12	321.54	322.50	-6	52,966	-0.01%
2020/06/09	8	316.38	18.1	317.59	319.00	-10.1	54,797	-0.02%
2020/06/08	9.1	316.45	20.2	317.21	318.00	-11.2	56,080	-0.02%
2020/06/05	3.5	310.21	16.2	309.95	311.50	-12.7	56,277	-0.02%
2020/06/04	17	304.47	36	305.21	306.00	-19	56,760	-0.03%
2020/06/03	10.3	299.40	41	299.73	301.00	-30.7	57,448	-0.05%
2020/06/02	0.1	297.00	1	297.00	296.50	-0.9	57,219	0.00%
2020/06/01	4.2	296.00	14	295.61	295.50	-9.8	57,437	-0.02%
2020/05/29	21.1	291.22	1	290.50	292.00	20.1	57,556	0.03%
2020/05/28	7	293.93	5	296.60	294.00	2	57,055	0.00%
2020/05/27	3.2	296.06	1	297.00	296.50	2.2	57,910	0.00%
2020/05/26	2	296.25	16	296.31	295.50	-14	58,540	-0.02%
2020/05/25	7	290.14	7.1	290.04	292.00	-0.1	58,984	0.00%
2020/05/22	17.4	292.21	4.8	293.50	292.00	12.6	59,140	0.02%
2020/05/21	3	296.52	18	297.11	297.50	-15	59,165	-0.03%
2020/05/20	4	292.38	20	292.83	294.00	-16	59,029	-0.03%
2020/05/19	15	293.10	3	293.33	291.50	12	58,934	0.02%
2020/05/18	49.5	291.09	12	291.08	290.00	37.5	58,727	0.06%
2020/05/15	15	295.93	18	297.78	298.00	-3	58,342	-0.01%
2020/05/14	22	293.43	6	293.25	293.00	16	57,899	0.03%
2020/05/13	9.1	294.70	6	294.33	297.00	3.1	57,612	0.01%
2020/05/12	40	296.15	2	296.00	295.00	38	57,555	0.07%
2020/05/11	13.1	300.44	24.2	300.51	301.00	-11.1	57,315	-0.02%
2020/05/08	27.1	298.65	14	298.57	297.50	13.1	57,295	0.02%
2020/05/07	9	297.44	12	296.75	297.50	-3	57,269	-0.01%
2020/05/06	14.1	294.52	5	294.70	296.00	9.1	57,288	0.02%
2020/05/05	36.4	296.60	17	295.68	295.50	19.4	57,205	0.03%
2020/05/04	31	295.44	3	295.00	295.00	28	57,424	0.05%
2020/04/30	14.1	302.59	22.1	304.03	304.50	-8	57,096	-0.01%
2020/04/29	4.1	300.12	15	299.07	299.00	-10.9	57,168	-0.02%
2020/04/28	35.4	296.94	14	296.61	296.50	21.4	57,474	0.04%
2020/04/27	4.3	298.14	2	298.00	298.00	2.3	58,939	0.00%
2020/04/24	7	294.29	2	295.50	294.00	5	58,841	0.01%
2020/04/23	2	295.00	5	295.90	295.50	-3	59,274	-0.01%
2020/04/22	30	292.22	3	292.00	294.00	27	59,536	0.05%
2020/04/21	67	298.39	18.1	295.67	295.00	48.9	59,623	0.08%
2020/04/20	63	306.33	29	304.12	304.00	34	59,103	0.06%
2020/04/17	12.1	303.77	72	303.21	306.50	-59.9	58,925	-0.10%
2020/04/16	15	285.10	3	287.67	286.50	12	57,438	0.02%
2020/04/15	17	287.12	11.1	287.33	287.50	5.9	57,166	0.01%
2020/04/14	6	283.00	32.1	284.57	285.00	-26.1	56,872	-0.05%
2020/04/13	13	279.62	2	280.50	278.50	11	56,906	0.02%
2020/04/10	6.2	280.15	8	279.00	279.50	-1.8	57,291	0.00%
2020/04/09	12	284.54	10	284.95	283.00	2	57,534	0.00%
2020/04/08	5.2	284.52	26	284.83	285.00	-20.8	57,603	-0.04%
2020/04/07	1	282.00	18	282.31	283.00	-17	57,355	-0.03%
2020/04/06	3	271.83	36.1	274.48	275.50	-33.1	56,901	-0.06%
2020/04/01	12.6	272.63	2	272.75	271.50	10.6	56,240	0.02%
2020/03/31	7	271.29	6	272.33	274.00	1	55,690	0.00%
2020/03/30	26.1	265.72	15	264.17	267.50	11.1	55,081	0.02%
2020/03/27	34.4	277.84	37.2	277.19	273.00	-2.8	54,487	-0.01%
2020/03/26	19	278.32	50	278.70	280.00	-31	53,785	-0.06%
2020/03/25	42.2	277.18	72	278.87	277.00	-29.8	54,341	-0.05%
2020/03/24	10	269.70	27	270.15	267.50	-17	53,932	-0.03%
2020/03/23	34.2	257.38	40.1	256.59	255.00	-5.8	53,228	-0.01%
2020/03/20	73	264.20	52.2	264.96	270.00	20.8	52,635	0.04%
2020/03/19	175.2	245.54	87.1	245.61	248.00	88.1	50,567	0.17%	大買/
2020/03/18	319.1	265.46	46	268.17	260.00	273.1	48,859	0.56%	大買/鉅額交易
2020/03/17	106.1	269.08	36	269.25	268.00	70.1	47,783	0.15%	大買/
2020/03/16	213.1	283.42	61.1	279.79	276.50	152	46,285	0.33%	大買/鉅額交易
2020/03/13	303.3	280.06	75	281.51	290.00	228.3	44,900	0.51%	大買/鉅額交易
2020/03/12	192.1	292.50	31	294.53	294.00	161.1	42,791	0.38%	大買/鉅額交易
2020/03/11	67.1	305.28	21.2	308.96	302.00	45.9	41,198	0.11%
2020/03/10	171.1	302.71	29	302.79	307.00	142.1	40,739	0.35%	大買/鉅額交易
2020/03/09	413.2	307.07	42	307.02	305.50	371.2	39,966	0.93%	大買/鉅額交易
2020/03/06	24.1	316.31	1	317.00	315.00	23.1	38,915	0.06%
2020/03/05	11.1	324.54	19	324.47	323.00	-7.9	38,459	-0.02%
2020/03/04	22.1	319.03	13	319.00	320.50	9.1	38,344	0.02%
2020/03/03	35.1	318.50	32.2	317.74	317.50	2.9	37,946	0.01%
2020/03/02	75	311.22	27.2	313.70	311.00	47.8	37,427	0.13%
2020/02/27	22	317.14	9	316.83	316.00	13	37,785	0.03%
2020/02/26	17.1	317.61	5	319.50	318.50	12.1	37,092	0.03%
2020/02/25	4	320.75	5	322.10	322.00	-1	36,497	0.00%
2020/02/24	12	320.04	11	320.41	320.00	1	36,363	0.00%
2020/02/21	10.2	325.51	0	0.00	325.00	10.2	36,043	0.03%
2020/02/20	2.2	325.57	2	327.25	325.50	0.2	36,190	0.00%
2020/02/19	14	324.54	9	326.00	326.50	5	36,052	0.01%
2020/02/18	63	324.06	23	323.74	322.00	40	35,887	0.11%
2020/02/17	6.1	331.52	0	0.00	331.50	6.1	35,121	0.02%
2020/02/14	4	335.25	4	336.25	335.00	0	35,159	0.00%
2020/02/13	3	336.50	0	0.00	335.00	3	35,169	0.01%
2020/02/12	24	334.83	19	335.34	335.00	5	35,375	0.01%
2020/02/11	5.2	331.32	19	331.13	331.50	-13.9	35,176	-0.04%
2020/02/10	5	325.40	5.2	324.37	327.50	-0.2	35,189	0.00%
2020/02/07	4	328.38	24	328.83	328.00	-20	35,047	-0.06%
2020/02/06	5.1	331.03	6	330.50	332.50	-0.9	35,103	0.00%
2020/02/05	2	328.25	4	327.50	327.50	-2	35,363	-0.01%
2020/02/04	12	323.42	20	324.00	325.00	-8	35,255	-0.02%
2020/02/03	8.1	313.98	15	314.40	315.00	-6.9	35,073	-0.02%
2020/01/31	13.1	321.69	6	321.42	320.00	7.1	34,623	0.02%
2020/01/30	61	321.48	58.4	322.20	316.50	2.7	34,194	0.01%
2020/01/20	13.1	333.93	0	0.00	333.00	13.1	32,441	0.04%
2020/01/17	33.1	333.31	8	332.94	333.00	25.1	32,276	0.08%
2020/01/16	19	333.58	5.1	333.28	334.50	13.9	31,895	0.04%
2020/01/15	14.1	340.09	1	339.50	340.00	13.1	31,453	0.04%
2020/01/14	0.1	346.00	11	345.09	346.00	-10.9	31,096	-0.04%
2020/01/13	0.1	341.50	21	341.10	341.50	-21	31,170	-0.07%
2020/01/10	2.6	337.96	4	340.25	339.50	-1.4	31,411	0.00%
2020/01/09	1.1	337.05	22	336.07	337.50	-20.9	31,631	-0.07%
2020/01/08	2	327.50	17.1	331.91	329.50	-15.1	31,778	-0.05%
2020/01/07	15.1	328.98	0	0.00	329.50	15.1	31,785	0.05%
2020/01/06	14	332.82	6	332.92	332.00	8	31,715	0.03%
2020/01/03	1	336.00	13	341.19	339.50	-12	31,540	-0.04%
2020/01/02	0	0.00	9	338.11	339.00	-9	31,430	-0.03%
2019/12/31	16.4	332.15	0	0.00	331.00	16.4	31,193	0.05%
2019/12/30	5.2	335.10	2	336.25	334.50	3.2	31,399	0.01%
2019/12/27	3	337.50	11	337.55	338.00	-8	31,572	-0.03%
2019/12/26	1.1	332.55	1	333.00	333.00	0.1	31,782	0.00%
2019/12/25	2.1	331.56	2.5	333.19	333.00	-0.4	32,786	0.00%
2019/12/24	5.2	333.38	36	333.85	332.00	-30.8	33,269	-0.09%
2019/12/23	5.1	331.03	4	333.25	334.00	1.1	33,544	0.00%
2019/12/20	69.1	330.52	4.3	330.68	329.00	64.8	33,452	0.19%
2019/12/19	44	336.91	6.1	337.61	335.00	38	32,420	0.12%
2019/12/18	7	343.29	2	344.00	344.50	5	31,724	0.02%
2019/12/17	7.1	341.49	13.3	341.23	345.00	-6.2	31,795	-0.02%
2019/12/16	17	336.85	12	336.42	336.00	5	31,536	0.02%
2019/12/13	22	340.23	30	340.68	339.00	-8	31,772	-0.03%
2019/12/12	6.3	331.34	18	328.28	331.50	-11.7	31,264	-0.04%
2019/12/11	2.1	315.59	1	317.00	319.00	1.1	30,929	0.00%
2019/12/10	1.1	313.10	3	313.50	313.50	-2	30,843	-0.01%
2019/12/09	10	315.40	18	315.42	316.00	-8	31,103	-0.03%
2019/12/06	3	314.50	2	313.00	313.00	1	31,204	0.00%
2019/12/05	2.1	311.27	5.2	310.85	312.00	-3.2	31,196	-0.01%
2019/12/04	2	304.00	1	306.00	306.00	1	31,045	0.00%
2019/12/03	4	305.88	1	305.50	307.00	3	31,433	0.01%
2019/12/02	3	307.67	4.1	307.63	307.50	-1.1	31,397	0.00%
2019/11/29	41	306.43	1	305.00	305.00	40	31,426	0.13%
2019/11/28	1	309.50	0.2	310.50	309.50	0.8	31,154	0.00%
2019/11/27	3	308.50	10	310.35	311.00	-7	31,422	-0.02%
2019/11/26	14	307.68	5	307.40	307.00	9	31,441	0.03%
2019/11/25	7	307.71	2	308.50	307.00	5	30,007	0.02%
2019/11/22	6	308.92	0	0.00	309.00	6	30,519	0.02%
2019/11/21	6	309.50	16	309.69	311.00	-10	30,634	-0.03%
2019/11/20	10	312.50	18	312.58	313.50	-8	30,402	-0.03%
2019/11/19	0	0.00	8	313.99	315.00	-8	30,394	-0.03%
2019/11/18	1.3	309.40	13	308.77	311.00	-11.8	30,206	-0.04%
2019/11/15	7.3	306.80	2	306.00	307.00	5.3	30,227	0.02%
2019/11/14	0	0.00	1	304.00	303.50	-1	30,148	0.00%
2019/11/13	1	301.50	1	303.00	304.00	0	30,309	0.00%
2019/11/12	7	304.64	5	304.00	305.00	2	30,466	0.01%
2019/11/11	16	302.19	2	303.25	301.00	14	30,761	0.05%
2019/11/08	13.1	306.61	1	306.50	305.50	12.1	30,561	0.04%
2019/11/07	28.3	308.25	10	308.15	309.00	18.3	30,497	0.06%
2019/11/06	1	309.50	10	309.60	311.00	-9	30,521	-0.03%
2019/11/05	3	308.50	5	310.10	310.50	-2	30,643	-0.01%
2019/11/04	15	306.47	17	305.24	307.00	-2	31,085	-0.01%
2019/11/01	2	297.25	0	299.50	299.00	2	31,197	0.01%
2019/10/31	7.1	299.78	16	300.16	298.50	-8.9	31,595	-0.03%
2019/10/30	17.1	296.86	3	299.50	299.50	14.1	31,413	0.04%
2019/10/29	7.1	297.22	3	297.83	298.50	4.1	31,401	0.01%
2019/10/28	0.1	295.00	28	294.36	294.50	-27.9	31,168	-0.09%
2019/10/25	3	293.00	1	293.50	293.50	2	31,126	0.01%
2019/10/24	13.1	291.66	40.1	293.96	293.00	-27.1	31,088	-0.09%
2019/10/23	7.1	291.60	9.1	292.74	293.00	-2.1	31,111	-0.01%
2019/10/22	2.1	292.29	2	292.51	294.00	0	31,029	0.00%
2019/10/21	33	289.74	2	290.50	290.00	31	31,083	0.10%
2019/10/18	5	292.70	50	293.60	293.00	-45	31,031	-0.15%
2019/10/17	8.1	293.01	11	292.73	293.50	-3	31,275	-0.01%
2019/10/16	6.1	294.93	6	295.17	296.50	0.1	30,951	0.00%
2019/10/15	7.1	293.58	2	294.00	293.50	5.1	30,706	0.02%
2019/10/14	3	289.83	7	289.64	290.00	-4	30,429	-0.01%
2019/10/09	9	283.28	3	283.00	282.00	6	30,147	0.02%
2019/10/08	2.2	283.21	4	283.50	286.50	-1.9	29,959	-0.01%
2019/10/07	30	278.67	10	278.00	278.00	20	29,891	0.07%
2019/10/04	8	276.88	2	278.50	276.50	6	29,996	0.02%
2019/10/03	22	274.66	0	0.00	276.50	22	29,684	0.07%
2019/10/02	77.1	279.78	3	280.00	279.50	74.1	29,616	0.25%
2019/10/01	4	279.13	31	279.32	280.00	-27	29,510	-0.09%
2019/09/27	0.2	271.50	14.1	271.71	272.00	-14	28,606	-0.05%
2019/09/26	2.1	267.74	24	268.85	268.00	-22	28,410	-0.08%
2019/09/25	11	262.82	1	264.00	266.00	10	28,314	0.04%
2019/09/24	13	262.62	2	265.00	265.00	11	29,068	0.04%
2019/09/23	3	263.67	0	0.00	264.00	3	29,096	0.01%
2019/09/20	2	265.00	0	0.00	264.00	2	29,578	0.01%
2019/09/19	208	267.17	2	267.00	265.00	206	29,307	0.70%	大買/鉅額交易
2019/09/18	2.2	267.91	74	268.14	267.00	-71.8	29,362	-0.24%
2019/09/17	10	265.45	23.1	266.41	265.00	-13.1	29,290	-0.04%
2019/09/16	15	261.90	1	265.50	265.50	14	29,849	0.05%
2019/09/12	10	262.50	1	265.00	262.50	9	29,936	0.03%
2019/09/11	5	262.70	6	263.17	263.00	-1	30,339	0.00%
2019/09/10	2	261.25	2	261.50	261.50	0	30,212	0.00%
2019/09/09	2	264.00	30	265.37	265.00	-28	30,573	-0.09%
2019/09/06	2	264.00	10	265.00	263.50	-8	30,818	-0.03%
2019/09/05	1	262.50	50	262.69	263.00	-49	30,945	-0.16%
2019/09/04	10	256.00	4	255.50	257.50	6	30,627	0.02%
2019/09/03	8	254.38	0	0.00	254.00	8	30,784	0.03%
2019/09/02	2	256.75	1	257.05	257.50	1	30,944	0.00%
2019/08/30	3.1	258.16	15	256.87	259.00	-11.9	31,277	-0.04%
2019/08/29	16	252.94	7	253.00	254.00	9	31,177	0.03%
2019/08/28	5	252.00	13	252.12	252.00	-8	31,257	-0.03%
2019/08/27	10	250.05	10	250.45	250.00	0	31,523	0.00%
2019/08/26	13	249.27	1	249.50	248.50	12	31,453	0.04%
2019/08/22	2	254.25	10	256.60	254.00	-8	31,606	-0.03%
2019/08/21	0	0.00	8	254.50	254.50	-8	32,828	-0.02%
2019/08/20	2	253.25	3	254.17	254.50	-1	33,082	0.00%
2019/08/19	29	251.79	18	252.14	252.00	11	33,349	0.03%
2019/08/16	0	0.00	23	250.41	250.00	-23	33,926	-0.07%
2019/08/15	20	247.70	1	248.00	248.00	19	34,080	0.06%
2019/08/14	7	250.93	1	252.00	249.50	6	34,953	0.02%
2019/08/13	11.1	247.74	0	0.00	246.50	11.1	35,018	0.03%
2019/08/12	2	251.50	3	251.67	251.00	-1	35,277	0.00%
2019/08/08	0	0.00	7	252.79	253.50	-7	35,408	-0.02%
2019/08/07	17	249.18	11.5	246.96	248.00	5.5	35,527	0.02%
2019/08/06	32	242.44	16	247.97	248.50	16	35,787	0.04%
2019/08/05	11	248.00	2	247.25	246.50	9	35,281	0.03%
2019/08/02	29.1	251.11	11	251.91	251.50	18.1	34,733	0.05%
2019/08/01	11	256.18	1	256.00	256.50	10	34,392	0.03%
2019/07/30	11	261.82	8	260.31	260.00	3	34,219	0.01%
2019/07/29	0	0.00	2	261.25	261.00	-2	34,388	-0.01%
2019/07/26	21	261.50	0	0.00	261.00	21	34,594	0.06%
2019/07/25	43.1	262.85	11	263.36	265.00	32.1	34,705	0.09%
2019/07/24	2	264.00	2	265.75	265.00	0	34,761	0.00%
2019/07/23	0	0.00	30	264.85	264.00	-30	34,884	-0.09%
2019/07/22	2.1	263.24	4	263.13	264.00	-2	35,188	-0.01%
2019/07/19	17	259.59	40	259.85	259.00	-23	35,203	-0.07%
2019/07/18	3	253.50	1	254.00	254.00	2	34,649	0.01%
2019/07/17	17	253.53	7.2	252.03	252.00	9.8	34,724	0.03%
2019/07/16	17	254.85	8	255.56	256.00	9	34,713	0.03%
2019/07/15	32	251.39	7	254.07	254.50	25	35,101	0.07%
2019/07/12	3	251.00	14	251.00	250.50	-11	35,239	-0.03%
2019/07/11	1	250.00	10	249.35	250.00	-9	35,478	-0.03%
2019/07/10	4	244.50	14	245.75	247.00	-10	35,287	-0.03%
2019/07/09	1	241.00	0	0.00	242.00	1	35,176	0.00%
2019/07/08	4	241.50	3	241.83	242.50	1	35,128	0.00%
2019/07/05	9	242.39	0	0.00	243.00	9	35,080	0.03%
2019/07/04	0	0.00	3	245.00	244.00	-3	35,130	-0.01%
2019/07/03	8	243.44	4	244.13	242.50	4	35,211	0.01%
2019/07/02	1	248.00	8	248.50	249.00	-7	35,473	-0.02%
2019/07/01	13	249.04	31	247.39	248.50	-18	35,486	-0.05%
2019/06/28	6	238.75	1	241.50	239.00	5	34,784	0.01%
2019/06/27	1	236.00	6	240.17	240.50	-5	34,940	-0.01%
2019/06/26	11	235.00	0	0.00	234.50	11	34,710	0.03%
2019/06/25	12	238.46	3	240.17	238.50	9	34,483	0.03%
2019/06/24	12	241.04	0	0.00	241.00	12	34,384	0.03%
2019/06/21	5.2	247.15	21	247.95	248.50	-15.8	33,994	-0.05%
2019/06/20	2	244.00	12	244.08	245.00	-10	33,296	-0.03%
2019/06/19	7	241.93	32	242.45	244.00	-25	33,047	-0.08%
2019/06/18	2	234.25	6	233.17	235.50	-4	32,647	-0.01%
2019/06/17	14.2	232.91	11	234.50	233.00	3.2	32,554	0.01%
2019/06/14	26	237.27	10	236.00	236.00	16	31,946	0.05%
2019/06/12	2	245.75	5	246.10	246.00	-3	31,873	-0.01%
2019/06/11	13	241.12	15	244.33	244.50	-2	31,664	-0.01%
2019/06/10	14	235.61	25	237.96	240.00	-11	31,473	-0.03%
2019/06/06	16	230.88	0	0.00	232.00	16	31,277	0.05%
2019/06/05	6	234.08	4	236.38	235.00	2	31,087	0.01%
2019/06/04	36	234.79	0.2	234.50	233.00	35.8	30,971	0.12%
2019/06/03	16	232.63	8	237.63	238.00	8	30,849	0.03%
2019/05/31	3	235.33	9.3	235.96	235.50	-6.3	30,672	-0.02%
2019/05/30	7	230.07	1	230.00	231.00	6	30,282	0.02%
2019/05/29	4.1	228.29	0	0.00	229.50	4.1	30,468	0.01%
2019/05/28	1	231.00	0	0.00	230.50	1	30,613	0.00%
2019/05/27	8	231.31	0	0.00	231.00	8	29,435	0.03%
2019/05/24	4	232.00	13	233.08	233.00	-9	29,245	-0.03%
2019/05/23	41.3	231.14	3.1	232.95	230.00	38.2	29,012	0.13%
2019/05/22	8	238.88	26	238.35	238.00	-18	28,597	-0.06%
2019/05/21	32.3	234.06	1	234.50	234.00	31.3	28,528	0.11%
2019/05/20	11.1	240.85	0.8	239.50	238.00	10.3	27,471	0.04%
2019/05/17	6	244.17	1	242.50	241.50	5	27,101	0.02%
2019/05/16	6	247.67	0	0.00	247.00	6	26,831	0.02%
2019/05/15	2	251.00	0	0.00	249.00	2	26,730	0.01%
2019/05/14	4	249.75	0	0.00	248.50	4	26,593	0.02%
2019/05/13	11	252.09	1	253.00	250.50	10	26,332	0.04%
2019/05/10	3	257.33	5	256.50	256.00	-2	27,166	-0.01%
2019/05/09	2	256.50	0	0.00	256.50	2	27,602	0.01%
2019/05/08	0	0.00	4	260.50	260.00	-4	27,727	-0.01%
2019/05/07	1	262.00	0	0.00	262.50	1	27,735	0.00%
2019/05/06	3	258.67	1	259.00	259.00	2	28,085	0.01%
2019/05/03	2	263.50	5	264.20	265.00	-3	27,979	-0.01%
2019/05/02	1	259.00	0	0.00	259.00	1	27,760	0.00%
2019/04/30	2	259.00	0	0.00	259.00	2	27,790	0.01%
2019/04/29	6	259.58	3	259.67	259.50	3	27,717	0.01%
2019/04/26	15	259.53	0.1	260.50	260.00	14.9	28,026	0.05%
2019/04/25	0	0.00	1	268.00	267.50	-1	27,587	0.00%
2019/04/24	1	268.00	1	268.00	269.00	0	27,530	0.00%
2019/04/23	2.1	267.49	6	267.50	268.00	-4	27,738	-0.01%
2019/04/22	1	266.00	0	0.00	266.00	1	27,610	0.00%
2019/04/19	4	264.00	2.8	266.40	264.50	1.2	27,662	0.00%
2019/04/18	4	265.00	17.2	264.72	264.50	-13.2	27,265	-0.05%
2019/04/17	1	261.00	12	261.50	261.50	-11	27,403	-0.04%
2019/04/16	1	256.00	10	257.00	257.00	-9	27,151	-0.03%
2019/04/15	2	255.00	11	255.00	255.50	-9	27,414	-0.03%
2019/04/12	1	251.00	10	251.50	252.00	-9	28,226	-0.03%
2019/04/11	0	0.00	4.1	252.49	252.00	-4.1	28,568	-0.01%
2019/04/10	6	252.33	1	253.00	254.00	5	28,702	0.02%
2019/04/09	1.1	252.52	4	253.25	254.00	-3	28,762	-0.01%
2019/04/08	4	251.88	22	252.23	253.00	-18	28,748	-0.06%
2019/04/02	11	247.18	0	0.00	246.00	11	28,177	0.04%
2019/04/01	20	247.25	16	250.50	245.50	4	28,159	0.01%
2019/03/29	0	0.00	1	245.50	245.50	-1	27,657	0.00%
2019/03/28	16	240.56	10	242.00	242.00	6	27,912	0.02%
2019/03/27	10	242.00	15.2	241.50	241.50	-5.2	28,265	-0.02%
2019/03/26	21	242.50	9	243.22	244.00	12	28,279	0.04%
2019/03/25	28.1	241.63	2	241.50	241.50	26.1	28,450	0.09%
2019/03/22	0.2	247.00	5	247.10	248.50	-4.8	28,447	-0.02%
2019/03/21	3	244.83	29	243.83	245.50	-26	28,709	-0.09%
2019/03/20	1	241.50	10	242.00	242.00	-9	28,808	-0.03%
2019/03/19	0	0.00	17.2	238.51	240.50	-17.2	28,867	-0.06%
2019/03/18	2	239.75	17.2	240.00	241.00	-15.2	29,082	-0.05%
2019/03/15	0	0.00	26	238.90	239.00	-26	28,958	-0.09%
2019/03/14	5	234.00	2	237.25	234.50	3	28,816	0.01%
2019/03/13	11	234.32	4.7	236.14	237.00	6.3	29,199	0.02%
2019/03/12	0	0.00	10	236.20	235.50	-10	29,571	-0.03%
2019/03/11	6	229.00	0.1	231.00	230.50	5.9	29,841	0.02%
2019/03/08	17	230.56	0	0.00	230.00	17	30,210	0.06%
2019/03/07	0.1	234.00	0.2	234.00	234.00	-0.1	30,772	0.00%
2019/03/06	0	0.00	0.1	234.00	234.00	-0.1	31,226	0.00%
2019/03/05	10.1	233.01	7	233.50	233.00	3.1	31,294	0.01%
2019/03/04	11.1	235.14	0	0.00	235.50	11.1	31,360	0.04%
2019/02/27	8	239.25	12	238.83	239.00	-4	31,209	-0.01%
2019/02/26	0.1	239.00	3	239.17	239.50	-2.9	30,872	-0.01%
2019/02/25	8	236.94	10	238.50	238.00	-2	30,829	-0.01%
2019/02/22	0.1	236.50	1	236.00	236.50	-0.9	31,016	0.00%
2019/02/21	7	235.00	5	236.00	236.50	2	31,342	0.01%
2019/02/20	4	232.38	37	233.43	234.50	-33	31,595	-0.10%
2019/02/19	0	229.00	8	229.13	229.00	-8	31,867	-0.03%
2019/02/18	7	229.86	3	230.33	230.00	4	31,959	0.01%
2019/02/14	30	227.33	0	0.00	227.00	30	32,239	0.09%
2019/02/12	0	0.00	7	230.00	230.00	-7	32,143	-0.02%
2019/02/11	0	0.00	40	228.04	228.00	-40	32,066	-0.12%
2019/01/30	7	220.50	6.1	220.93	221.00	0.9	31,335	0.00%
2019/01/29	23	222.48	4	223.25	222.50	19	31,098	0.06%
2019/01/28	0	0.00	8	228.38	229.00	-8	30,837	-0.03%
2019/01/25	1	225.50	26	226.13	226.00	-25	30,916	-0.08%
2019/01/24	1	222.00	0	0.00	222.50	1	30,838	0.00%
2019/01/23	10	220.50	2	221.50	220.50	8	31,354	0.03%
2019/01/22	0	0.00	2	222.50	223.00	-2	31,557	-0.01%
2019/01/21	25	221.82	4	222.38	221.00	21	31,383	0.07%
2019/01/18	3.1	218.69	2	218.75	218.50	1.1	31,533	0.00%
2019/01/17	0	0.00	6	219.92	220.50	-6	31,964	-0.02%
2019/01/16	1.1	218.55	5	218.80	217.50	-3.9	32,350	-0.01%
2019/01/15	0	0.00	9.1	220.23	221.00	-9.1	32,413	-0.03%
2019/01/14	3	217.33	2	218.00	218.50	1	32,253	0.00%
2019/01/11	0.1	220.00	7	219.64	220.50	-6.9	32,432	-0.02%
2019/01/10	0	0.00	1	215.00	216.00	-1	32,392	0.00%
2019/01/09	2	216.00	27	214.93	215.50	-25	32,755	-0.08%
2019/01/08	8	210.88	0	0.00	211.00	8	32,614	0.02%
2019/01/07	4	213.25	28	212.68	213.00	-24	32,940	-0.07%
2019/01/04	47.2	208.07	5	209.00	208.00	42.2	33,136	0.13%
2019/01/03	12.1	215.22	1	215.51	215.50	11.1	33,613	0.03%
2019/01/02	13	220.46	0	0.00	219.50	13	33,526	0.04%
2018/12/28	2	223.00	8	224.75	225.50	-6	33,826	-0.02%
2018/12/27	0	0.00	29	222.90	223.00	-29	34,005	-0.09%
2018/12/26	7	217.50	0	0.00	216.50	7	34,253	0.02%
2018/12/25	7	216.93	0	0.00	217.50	7	34,399	0.02%
2018/12/21	0	0.00	3	222.50	223.50	-3	35,278	-0.01%
2018/12/20	4	221.50	3	221.17	221.00	1	35,193	0.00%
2018/12/19	0	0.00	6	225.42	225.50	-6	35,022	-0.02%
2018/12/17	0	0.00	2	224.50	223.50	-2	35,117	-0.01%
2018/12/14	18	221.78	0	0.00	222.50	18	35,295	0.05%
2018/12/13	1	227.50	1	226.00	226.00	0	35,638	0.00%
2018/12/12	0	0.00	12	226.17	226.50	-12	35,669	-0.03%
2018/12/11	0	0.00	10	222.55	222.50	-10	35,640	-0.03%
2018/12/10	3	219.00	2	219.00	219.00	1	35,815	0.00%
2018/12/07	1	220.50	2	222.50	221.00	-1	36,117	0.00%
2018/12/06	27	220.24	0	0.00	220.00	27	36,331	0.07%
2018/12/05	10	225.95	1	225.50	226.00	9	36,233	0.02%
2018/12/04	1	232.50	3	232.17	234.00	-2	36,215	-0.01%
2018/12/03	4	232.13	19	233.26	235.00	-15	36,196	-0.04%
2018/11/30	3	228.00	1	226.00	225.50	2	36,035	0.01%
2018/11/29	3	229.83	9	230.50	229.00	-6	35,850	-0.02%
2018/11/28	3	225.33	7	225.79	226.50	-4	35,682	-0.01%
2018/11/27	1	220.50	12	223.29	224.00	-11	35,720	-0.03%
2018/11/26	1	222.50	15	223.20	223.00	-14	36,427	-0.04%
2018/11/23	0	0.00	5	218.20	218.50	-5	36,731	-0.01%
2018/11/22	3	220.33	5.6	221.39	219.00	-2.6	37,430	-0.01%
2018/11/21	5.2	215.77	4	217.00	219.00	1.2	37,676	0.00%
2018/11/20	20.1	218.38	2	218.00	218.00	18.1	37,341	0.05%
2018/11/19	25	222.16	0	0.00	222.00	25	36,906	0.07%
2018/11/16	13	227.19	0	0.00	226.00	13	36,377	0.04%
2018/11/15	1	229.00	2	231.50	231.00	-1	35,810	0.00%
2018/11/14	0	0.00	2	230.00	228.50	-2	35,673	-0.01%
2018/11/13	9	226.78	4	227.00	227.50	5	35,623	0.01%
2018/11/09	10	232.30	0	0.00	231.00	10	35,281	0.03%
2018/11/08	0	0.00	10	236.55	236.50	-10	35,214	-0.03%
2018/11/07	0	0.00	8	235.00	234.00	-8	35,094	-0.02%
2018/11/05	0	0.00	3	234.00	235.00	-3	34,578	-0.01%
2018/11/02	2	234.00	14	235.25	236.50	-12	34,406	-0.03%
2018/11/01	0	235.50	10	235.45	235.50	-10	34,300	-0.03%
2018/10/31	3	230.00	19	231.18	234.00	-16	34,006	-0.05%
2018/10/30	1	222.50	1	221.00	223.00	0	33,423	0.00%
2018/10/29	4	223.13	3	222.67	222.50	1	33,362	0.00%
2018/10/26	16	219.91	14	220.04	221.00	2	33,434	0.01%
2018/10/25	41.3	220.26	8	221.31	219.50	33.3	33,290	0.10%
2018/10/24	5	228.80	2	229.25	229.50	3	32,503	0.01%
2018/10/23	15.1	231.20	0	0.00	230.00	15.1	32,145	0.05%
2018/10/22	6.1	232.00	13	236.88	237.00	-6.9	32,051	-0.02%
2018/10/19	13.1	233.18	16	234.91	236.00	-2.9	32,078	-0.01%
2018/10/18	6	237.50	0	0.00	236.50	6	31,964	0.02%
2018/10/17	6	240.00	7	239.86	238.50	-1	31,994	0.00%
2018/10/16	1	230.14	5	234.70	237.00	-4	32,157	-0.01%
2018/10/15	24	231.71	5	232.50	230.50	19	33,254	0.06%
2018/10/12	10.2	233.78	7	234.14	237.00	3.2	33,283	0.01%
2018/10/11	35	229.57	52	229.92	227.50	-17	33,261	-0.05%
2018/10/09	8.3	243.37	3.7	243.77	244.00	4.6	32,062	0.01%
2018/10/08	19.1	242.46	36	242.79	243.50	-16.9	31,849	-0.05%
2018/10/05	34	249.96	2	249.00	250.00	32	31,508	0.10%
2018/10/04	85	254.52	0	0.00	254.00	85	31,236	0.27%
2018/10/03	0	0.00	4	259.38	260.00	-4	30,961	-0.01%
2018/10/02	9	257.72	0	0.00	257.50	9	30,877	0.03%
2018/10/01	1.5	262.00	1	264.00	263.00	0.5	30,924	0.00%
2018/09/28	17	264.09	0	0.00	262.50	17	31,075	0.05%
2018/09/27	1	264.00	18	264.56	265.00	-17	30,719	-0.06%
2018/09/26	11	262.41	1.5	263.33	263.50	9.5	30,334	0.03%
2018/09/25	0	0.00	9	263.39	263.50	-9	30,398	-0.03%
2018/09/21	4	260.75	0	0.00	261.50	4	30,551	0.01%
2018/09/20	1	260.00	0	0.00	260.00	1	30,582	0.00%
2018/09/19	0	0.00	8	259.50	258.00	-8	30,735	-0.03%
2018/09/18	8	254.75	0	0.00	254.50	8	30,430	0.03%
2018/09/17	4	258.38	1	262.50	258.00	3	30,582	0.01%
2018/09/14	5	260.20	2	260.75	261.00	3	30,987	0.01%
2018/09/13	4.2	255.67	3	257.00	255.00	1.2	31,093	0.00%
2018/09/12	1	260.00	2	259.25	260.50	-1	31,010	0.00%
2018/09/11	10	259.10	0	0.00	260.00	10	31,058	0.03%
2018/09/10	2	264.50	7	265.14	264.50	-5	31,505	-0.02%
2018/09/07	0.4	263.00	4	262.50	264.00	-3.6	31,635	-0.01%
2018/09/06	5.3	262.12	3	264.00	261.00	2.3	31,607	0.01%
2018/09/05	3	260.33	10	263.15	264.00	-7	31,614	-0.02%
2018/09/04	2.2	257.27	0	0.00	257.50	2.2	31,370	0.01%
2018/09/03	0	0.00	15	257.47	257.00	-15	31,166	-0.05%
2018/08/31	18	255.92	2	256.50	256.00	16	31,124	0.05%
2018/08/30	6	265.07	15.1	265.61	263.50	-9.1	30,395	-0.03%
2018/08/29	4	256.25	27	257.00	259.00	-23	30,087	-0.08%
2018/08/28	2	249.25	10	249.15	249.50	-8	29,601	-0.03%
2018/08/27	0	0.00	16	245.28	245.00	-16	29,510	-0.05%
2018/08/24	0	0.00	4	245.00	243.50	-4	29,809	-0.01%
2018/08/23	0	0.00	4	244.12	244.50	-4	31,180	-0.01%
2018/08/22	1	241.50	1	242.00	242.00	0	31,761	0.00%
2018/08/21	1	241.00	1	240.00	241.00	0	31,896	0.00%
2018/08/17	7.2	239.09	2	239.25	239.50	5.2	31,983	0.02%
2018/08/16	6	240.33	1	240.00	239.00	5	31,902	0.02%
2018/08/15	1	239.50	0	0.00	241.50	1	32,029	0.00%
2018/08/14	0	0.00	1	245.00	243.50	-1	32,095	0.00%
2018/08/13	7	241.00	1	239.50	240.50	6	32,080	0.02%
2018/08/10	1	245.00	1	246.00	245.00	0	32,252	0.00%
2018/08/09	0	0.00	1	247.00	247.00	-1	32,450	0.00%
2018/08/08	2	246.00	4	245.00	247.50	-2	32,444	-0.01%
2018/08/07	15	242.50	0	0.00	241.50	15	32,435	0.05%
2018/08/03	1	245.50	1	247.00	247.00	0	32,568	0.00%
2018/08/02	1	245.50	1	249.50	244.50	0	32,607	0.00%
2018/08/01	1	248.00	1	248.00	248.00	0	32,821	0.00%
2018/07/31	0	0.00	3	244.50	246.00	-3	32,997	-0.01%
2018/07/30	0	0.00	6	244.67	245.50	-6	32,923	-0.02%
2018/07/27	1	242.00	17	243.53	244.50	-16	33,017	-0.05%
2018/07/26	0	0.00	14	241.29	241.00	-14	33,123	-0.04%
2018/07/25	0	0.00	21	241.00	240.50	-21	33,250	-0.06%
2018/07/24	0	0.00	8	240.56	241.00	-8	33,366	-0.02%
2018/07/23	1	241.00	22	242.68	241.00	-21	33,482	-0.06%
2018/07/20	2.1	234.05	52	235.17	237.50	-50	33,414	-0.15%
2018/07/19	1	226.00	13	226.00	224.50	-12	32,463	-0.04%
2018/07/18	1	222.00	1	223.50	223.00	0	32,412	0.00%
2018/07/17	1	223.00	12	222.04	221.50	-11	32,829	-0.03%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	7	223.79	224.50	-7	34,853	-0.02%
2018/07/12	11.3	220.38	1	221.00	220.50	10.3	35,054	0.03%
2018/07/11	1	219.00	0	0.00	220.00	1	35,369	0.00%
2018/07/10	1	223.50	8	222.94	222.00	-7	35,343	-0.02%
2018/07/09	0.1	221.50	8	222.19	221.50	-8	35,335	-0.02%
2018/07/06	0	0.00	2	216.75	217.00	-2	34,988	-0.01%
2018/07/05	2	214.00	1	214.50	214.50	1	34,825	0.00%
2018/07/04	1	216.50	2	216.50	216.00	-1	34,940	0.00%
2018/07/03	0	0.00	2	215.50	214.50	-2	35,262	-0.01%
2018/07/02	2	215.25	1	218.50	214.00	1	35,380	0.00%
2018/06/29	1.1	215.64	0	0.00	216.50	1.1	35,116	0.00%
2018/06/28	2	210.50	1	212.00	212.00	1	34,561	0.00%
2018/06/27	2.2	213.32	0	0.00	213.00	2.2	34,197	0.01%
2018/06/26	8	214.25	2	215.00	214.50	6	34,118	0.02%
2018/06/25	23	218.91	1	219.50	218.00	22	33,893	0.06%
2018/06/22	5	226.70	1	227.00	227.50	4	33,591	0.01%
2018/06/21	10	226.60	0	0.00	226.50	10	33,470	0.03%
2018/06/19	6	225.17	1	225.00	225.00	5	33,570	0.01%
2018/06/15	5	225.50	1	228.00	231.00	4	33,033	0.01%
2018/06/14	4	228.50	0	0.00	226.50	4	32,572	0.01%
2018/06/13	0.1	232.00	8	231.06	232.00	-8	32,313	-0.02%
2018/06/12	3	224.67	5	227.80	229.00	-2	32,759	-0.01%
2018/06/11	1	226.00	0	0.00	226.00	1	32,578	0.00%
2018/06/08	12	227.29	0	0.00	227.00	12	32,607	0.04%
2018/06/07	20	229.93	7	229.86	230.00	13	32,765	0.04%
2018/06/06	1.2	227.92	3	229.17	230.00	-1.8	32,750	-0.01%
2018/06/05	7	228.64	11	228.00	229.00	-4	32,574	-0.01%
2018/06/04	10	228.50	12	228.46	229.00	-2	32,455	-0.01%
2018/06/01	7	224.36	4	225.25	224.00	3	32,440	0.01%
2018/05/31	10	221.00	4	221.88	224.00	6	32,409	0.02%
2018/05/30	23.1	221.16	1	221.50	221.00	22.1	31,255	0.07%
2018/05/29	5	224.30	0	0.00	225.00	5	31,011	0.02%
2018/05/28	2	229.25	2	227.25	227.00	0	31,243	0.00%
2018/05/25	2	229.25	0	0.00	228.50	2	31,628	0.01%
2018/05/24	2.1	229.00	0	0.00	229.00	2.1	31,951	0.01%
2018/05/23	0	0.00	51	230.50	228.50	-51	32,176	-0.16%
2018/05/22	53	230.03	50	232.00	229.00	3	32,384	0.01%
2018/05/21	1	225.50	4	229.12	229.00	-3	33,201	-0.01%
2018/05/18	1	224.00	0	0.00	223.50	1	33,520	0.00%
2018/05/17	52.1	230.89	0	0.00	226.50	52.1	34,144	0.15%
2018/05/15	0	0.00	65	232.92	230.50	-65	35,284	-0.18%
2018/05/14	50	233.00	74	234.00	233.00	-24	36,592	-0.07%
2018/05/11	182	232.31	118	232.94	233.00	64	36,958	0.17%	大買/大賣/
2018/05/10	3	230.33	6	230.58	229.50	-3	36,874	-0.01%
2018/05/09	4	230.75	4	231.00	229.50	0	36,923	0.00%
2018/05/08	2	227.00	7	226.93	228.00	-5	37,064	-0.01%
2018/05/07	9	222.89	2.8	224.28	223.50	6.2	37,006	0.02%
2018/05/04	0.1	223.50	1	223.00	223.00	-0.9	37,110	0.00%
2018/05/03	6.1	220.43	10	220.75	220.50	-3.9	37,294	-0.01%
2018/05/02	2.1	224.52	0	0.00	223.00	2.1	37,478	0.01%
2018/04/30	3.1	225.56	2	227.25	227.00	1.1	37,532	0.00%
2018/04/27	12	222.67	0	0.00	223.50	12	37,613	0.03%
2018/04/26	15.1	223.17	5.1	222.71	222.00	10	37,760	0.03%
2018/04/25	10	225.15	4	225.00	225.00	6	37,796	0.02%
2018/04/24	5.1	225.94	2	226.25	227.00	3.1	37,849	0.01%
2018/04/23	12	226.46	2	225.50	226.50	10	37,800	0.03%
2018/04/20	72.1	230.00	61	229.58	229.00	11.1	36,980	0.03%
2018/04/19	55	244.45	15	243.33	244.50	40	35,299	0.11%
2018/04/18	11	238.14	1	241.00	238.00	10	35,126	0.03%
2018/04/17	18	238.61	1	238.00	238.00	17	34,926	0.05%
2018/04/16	5	242.70	0	0.00	243.50	5	34,607	0.01%
2018/04/13	10	245.00	0	0.00	244.50	10	34,619	0.03%
2018/04/12	3	244.83	2	246.75	245.00	1	34,627	0.00%
2018/04/11	50	246.50	52	247.52	248.00	-2	34,661	-0.01%
2018/04/10	0	0.00	14	247.39	245.50	-14	34,785	-0.04%
2018/04/09	14	245.96	2	246.25	245.00	12	34,854	0.03%
2018/04/03	23	243.00	24	243.98	244.00	-1	34,577	0.00%
2018/04/02	1	246.00	5	248.70	246.50	-4	34,396	-0.01%
2018/03/31	2	248.50	2	248.50	247.50	0	34,507	0.00%
2018/03/30	0	0.00	2	248.50	246.00	-2	34,655	-0.01%
2018/03/29	23	243.93	3	245.00	244.00	20	34,601	0.06%
2018/03/28	18	245.72	0	0.00	245.00	18	34,075	0.05%
2018/03/27	8	247.88	14	249.93	251.00	-6	33,899	-0.02%
2018/03/26	40	242.94	8	243.13	243.50	32	33,692	0.09%
2018/03/23	23.2	245.27	0	0.00	245.00	23.2	33,514	0.07%
2018/03/22	12	251.25	0	0.00	251.50	12	33,070	0.04%
2018/03/21	5	251.80	0	0.00	252.50	5	32,862	0.02%
2018/03/20	3	252.33	3	251.50	253.00	0	33,090	0.00%
2018/03/19	2	253.50	15	252.87	255.00	-13	33,013	-0.04%
2018/03/16	6	251.25	3	254.00	255.00	3	32,954	0.01%
2018/03/15	4	255.25	6.1	256.07	255.00	-2.1	32,269	-0.01%
2018/03/14	2	256.50	5.1	256.80	257.00	-3.1	32,291	-0.01%
2018/03/13	1	258.00	25	256.92	259.00	-24	32,532	-0.07%
2018/03/12	2	252.75	15	253.90	254.00	-13	32,664	-0.04%
2018/03/09	0	0.00	5	250.50	250.50	-5	32,824	-0.02%
2018/03/08	1	251.00	9	251.11	249.50	-8	32,997	-0.02%
2018/03/07	3	247.33	2	247.50	247.00	1	33,036	0.00%
2018/03/06	3	249.17	15	247.97	250.00	-12	33,170	-0.04%
2018/03/05	1	242.50	50	241.00	241.50	-49	34,461	-0.14%
2018/03/02	6	239.83	0	0.00	240.00	6	34,446	0.02%
2018/03/01	54	243.48	0	0.00	243.00	54	34,659	0.16%
2018/02/27	1	247.50	0	0.00	246.00	1	34,534	0.00%
2018/02/26	3	246.83	1	246.50	246.50	2	34,040	0.01%
2018/02/23	1	243.50	12	244.08	245.00	-11	33,597	-0.03%
2018/02/22	1	241.00	0	0.00	239.50	1	33,593	0.00%
2018/02/21	0.1	243.50	57	243.42	242.50	-56.9	33,281	-0.17%
2018/02/12	41	235.94	4	236.50	236.50	37	32,361	0.11%
2018/02/09	24.1	229.98	22	232.00	232.50	2.1	32,079	0.01%
2018/02/08	6	238.58	52	239.58	238.50	-46	31,259	-0.15%
2018/02/07	25	243.88	21	243.76	240.00	4	31,221	0.01%
2018/02/06	78	239.34	24	238.42	239.00	54	30,169	0.18%
2018/02/05	58	252.03	0.1	254.50	253.00	58	28,665	0.20%
2018/02/02	2.1	256.38	8	258.50	259.50	-5.9	28,141	-0.02%
2018/02/01	2.1	259.50	8	259.63	259.50	-6	28,051	-0.02%
2018/01/31	6	254.67	2	255.25	255.00	4	27,779	0.01%
2018/01/30	7	254.36	0	0.00	253.00	7	27,379	0.03%
2018/01/29	1	256.50	3	257.67	258.50	-2	27,115	-0.01%
2018/01/26	6	254.92	0	0.00	255.00	6	26,890	0.02%
2018/01/25	8	259.19	3	260.17	258.00	5	26,495	0.02%
2018/01/24	5	257.60	3.1	257.52	258.00	1.9	26,090	0.01%
2018/01/23	0	0.00	8.1	265.37	266.00	-8.1	25,771	-0.03%
2018/01/22	2	259.50	13	260.27	261.50	-11	25,676	-0.04%
2018/01/19	1	254.50	30	254.40	255.50	-29	25,252	-0.11%
2018/01/18	2	248.50	26	247.65	248.50	-24	24,628	-0.10%
2018/01/17	2	241.75	11	242.14	242.00	-9	24,080	-0.04%
2018/01/16	0	0.00	6	239.75	240.50	-6	23,694	-0.03%
2018/01/12	1	234.50	22	236.09	237.00	-21	23,548	-0.09%
2018/01/11	21.1	234.00	0	0.00	235.00	21.1	23,580	0.09%
2018/01/10	3	237.33	2	238.50	236.50	1	23,554	0.00%
2018/01/09	1	240.00	10	240.50	242.00	-9	23,454	-0.04%
2018/01/08	2	241.50	21	241.83	242.00	-19	23,468	-0.08%
2018/01/05	2	239.50	6	239.83	240.00	-4	23,517	-0.02%
2018/01/04	10	239.00	7	238.36	239.50	3	23,848	0.01%
2018/01/03	10	236.45	26	236.19	237.00	-16	24,422	-0.07%
2018/01/02	25	232.32	5	232.20	232.50	20	24,194	0.08%