台積電 (2330)-臺銀-臺南券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
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

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－臺銀-臺南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	163.9	758.27	35	756.56	750.00	128.9	45,029	0.29%	大買/鉅額交易
2024/04/18	24.6	797.01	24.8	804.57	804.00	-0.2	43,123	0.00%
2024/04/17	12.4	798.92	29.3	796.17	804.00	-16.9	42,797	-0.04%
2024/04/16	61	791.05	16.4	794.76	788.00	44.6	42,440	0.11%
2024/04/15	20.6	807.80	15.1	808.40	806.00	5.5	41,990	0.01%
2024/04/12	14.3	823.11	16.5	822.57	818.00	-2.2	41,638	-0.01%
2024/04/11	9.5	814.29	8.2	816.49	820.00	1.3	41,415	0.00%
2024/04/10	30.8	814.01	4.6	816.03	815.00	26.2	41,251	0.06%
2024/04/09	33.5	813.87	65.5	807.63	819.00	-32	41,412	-0.08%
2024/04/08	5.5	786.60	9.4	788.93	783.00	-4	40,900	-0.01%
2024/04/03	26	781.69	1.6	783.32	780.00	24.4	40,670	0.06%
2024/04/02	3.8	787.88	24.1	786.71	790.00	-20.4	40,580	-0.05%
2024/04/01	13	773.07	9.2	778.10	770.00	3.8	40,503	0.01%
2024/03/29	0.9	775.75	10.2	776.66	779.00	-9.3	40,421	-0.02%
2024/03/28	12.5	770.80	2.1	771.11	769.00	10.4	40,274	0.03%
2024/03/27	7.2	779.92	0.1	782.83	779.00	7.1	40,132	0.02%
2024/03/26	7.4	782.51	7.8	788.10	782.00	-0.4	40,235	0.00%
2024/03/25	5.7	782.05	9	785.11	780.00	-3.3	40,186	-0.01%
2024/03/22	10.7	780.80	10.6	782.92	785.00	0.1	40,326	0.00%
2024/03/21	3.5	778.31	22.1	778.83	784.00	-18.7	40,250	-0.05%
2024/03/20	9.3	758.01	1.7	762.73	758.00	7.6	40,390	0.02%
2024/03/19	6.8	759.70	7.5	758.67	762.00	-0.8	40,358	0.00%
2024/03/18	11.4	758.97	5.2	759.20	764.00	6.2	40,239	0.02%
2024/03/15	39.1	766.98	8.3	763.61	753.00	30.8	40,003	0.08%
2024/03/14	2.7	776.55	17.8	779.58	784.00	-15.1	39,238	-0.04%
2024/03/13	7.5	779.84	15	781.63	779.00	-7.5	39,097	-0.02%
2024/03/12	10.5	760.72	12.6	762.54	770.00	-2	38,832	-0.01%
2024/03/11	34.3	767.67	17.7	767.31	766.00	16.6	38,223	0.04%
2024/03/08	31.7	787.26	57.8	785.53	784.00	-26.1	37,515	-0.07%
2024/03/07	36.4	761.97	27	759.98	760.00	9.4	36,513	0.03%
2024/03/06	14.3	725.72	15.4	731.38	735.00	-1.1	35,786	0.00%
2024/03/05	9.6	731.85	22	734.34	730.00	-12.4	35,845	-0.03%
2024/03/04	7.4	715.41	105	717.91	725.00	-97.6	35,187	-0.28%	大賣/
2024/03/01	7.1	689.96	4.3	690.59	689.00	2.8	34,147	0.01%
2024/02/29	11.4	689.93	6.6	692.61	690.00	4.8	34,066	0.01%
2024/02/27	8.6	695.29	21.8	697.51	698.00	-13.2	33,328	-0.04%
2024/02/26	6.1	697.66	6	697.96	698.00	0.1	33,020	0.00%
2024/02/23	2.8	699.56	31.1	699.86	697.00	-28.4	32,906	-0.09%
2024/02/22	5.6	688.61	23.2	691.78	692.00	-17.6	32,731	-0.05%
2024/02/21	16	679.22	23.4	680.39	681.00	-7.4	32,546	-0.02%
2024/02/20	7.3	684.39	10.1	682.32	687.00	-2.7	32,404	-0.01%
2024/02/19	3.5	678.61	12.5	679.09	678.00	-9	32,373	-0.03%
2024/02/16	28.3	687.94	11.2	690.92	683.00	17.1	32,637	0.05%
2024/02/15	99.9	699.63	133.9	698.38	697.00	-34	32,260	-0.11%	大賣/
2024/02/05	10	641.61	29.1	644.24	646.00	-19.1	31,111	-0.06%
2024/02/02	15.7	630.69	8.1	632.86	635.00	7.6	30,594	0.02%
2024/02/01	13.8	621.37	10	623.53	628.00	3.8	30,374	0.01%
2024/01/31	17.1	630.84	28.7	633.57	628.00	-11.6	29,881	-0.04%
2024/01/30	3.7	642.91	16	644.89	642.00	-12.3	29,440	-0.04%
2024/01/29	5.5	645.25	34	645.48	648.00	-28.5	29,324	-0.10%
2024/01/26	4.6	642.38	59.6	643.88	644.00	-55	29,119	-0.19%
2024/01/25	25.1	638.87	66.3	638.73	642.00	-41.2	28,924	-0.14%
2024/01/24	2.6	628.38	11.9	628.54	627.00	-9.4	28,285	-0.03%
2024/01/23	12.4	625.63	18	627.58	628.00	-5.6	28,269	-0.02%
2024/01/22	41.1	627.41	25.4	628.32	626.00	15.7	27,943	0.06%
2024/01/19	59.4	619.48	185.9	620.64	626.00	-126.6	27,121	-0.47%	大賣/鉅額交易
2024/01/18	4	587.11	14.3	587.66	588.00	-10.3	24,908	-0.04%
2024/01/17	17.3	582.57	16.2	582.07	581.00	1.1	24,732	0.00%
2024/01/16	9.9	582.34	6.5	583.62	580.00	3.4	24,272	0.01%
2024/01/15	11.3	589.30	15.1	588.69	586.00	-3.8	24,197	-0.02%
2024/01/12	7.4	583.91	9.5	585.16	584.00	-2.1	24,611	-0.01%
2024/01/11	2.4	585.91	9.2	587.41	586.00	-6.8	24,717	-0.03%
2024/01/10	4.3	583.89	9.1	584.83	584.00	-4.8	24,757	-0.02%
2024/01/09	1.7	584.57	16.9	586.35	586.00	-15.3	24,846	-0.06%
2024/01/08	1.2	580.31	8.4	583.15	583.00	-7.2	24,802	-0.03%
2024/01/05	10.2	575.87	1.1	576.11	576.00	9.1	25,025	0.04%
2024/01/04	3	579.91	1.4	578.97	580.00	1.7	25,291	0.01%
2024/01/03	43.6	579.13	18.4	578.23	578.00	25.2	25,813	0.10%
2024/01/02	7.4	591.61	2.5	590.99	593.00	5	25,450	0.02%
2023/12/29	3	591.21	5.7	591.63	593.00	-2.7	25,432	-0.01%
2023/12/28	1.9	591.21	6	590.98	593.00	-4.1	25,597	-0.02%
2023/12/27	4.5	589.98	38	589.21	592.00	-33.5	25,414	-0.13%
2023/12/26	1.7	584.82	22.2	585.19	586.00	-20.6	25,282	-0.08%
2023/12/25	0.2	581.33	5	583.06	581.00	-4.8	25,343	-0.02%
2023/12/22	0.8	579.80	4.4	581.57	582.00	-3.7	25,464	-0.01%
2023/12/21	12.2	576.55	7.8	577.26	577.00	4.5	25,591	0.02%
2023/12/20	3.3	585.21	5.8	585.31	585.00	-2.4	25,461	-0.01%
2023/12/19	4.5	581.94	4.5	585.00	585.00	0	25,310	0.00%
2023/12/18	12.6	579.04	15.6	582.96	585.00	-3	25,370	-0.01%
2023/12/15	3.1	581.85	12.4	584.80	585.00	-9.3	25,345	-0.04%
2023/12/14	6.1	579.62	29.7	580.19	582.00	-23.6	24,755	-0.10%
2023/12/13	4.1	576.79	6.7	577.01	577.00	-2.6	24,710	-0.01%
2023/12/12	4.4	578.90	16.6	579.35	578.00	-12.2	25,035	-0.05%
2023/12/11	1.1	573.08	3.7	573.41	574.00	-2.6	24,831	-0.01%
2023/12/08	6.3	571.71	12	575.75	570.00	-5.6	24,645	-0.02%
2023/12/07	7.2	566.97	1	568.45	566.00	6.2	24,353	0.03%
2023/12/06	4.3	569.56	3.4	572.36	570.00	0.9	24,250	0.00%
2023/12/05	14	568.79	5	570.24	570.00	9	24,146	0.04%
2023/12/04	10	573.18	5.3	579.84	574.00	4.7	24,120	0.02%
2023/12/01	1.5	576.07	19.5	578.00	579.00	-18	23,907	-0.08%
2023/11/30	2.5	571.37	3.1	575.93	577.00	-0.7	23,643	0.00%
2023/11/29	8.7	571.02	2.1	573.46	574.00	6.6	23,015	0.03%
2023/11/28	7.5	572.38	7.4	573.48	575.00	0.1	22,828	0.00%
2023/11/27	11.2	570.45	1.5	570.30	568.00	9.7	23,063	0.04%
2023/11/24	8.5	576.65	1.5	575.06	575.00	7	23,006	0.03%
2023/11/23	7.4	574.75	2.9	575.88	578.00	4.5	23,014	0.02%
2023/11/22	14.7	575.75	6.7	576.37	577.00	8	22,923	0.03%
2023/11/21	1	583.17	25	583.48	585.00	-24	22,959	-0.10%
2023/11/20	11.7	576.20	11.6	577.11	577.00	0.1	22,748	0.00%
2023/11/17	2.4	581.30	15.6	581.36	580.00	-13.3	22,725	-0.06%
2023/11/16	1.8	580.45	16.7	581.26	583.00	-14.9	22,602	-0.07%
2023/11/15	10.5	580.09	27.6	580.54	581.00	-17.1	22,408	-0.08%
2023/11/14	6.3	573.26	18.5	574.53	572.00	-12.2	21,864	-0.06%
2023/11/13	2.4	573.94	46.3	573.67	571.00	-43.9	21,885	-0.20%
2023/11/10	6.1	555.87	6.1	556.14	557.00	0	21,625	0.00%
2023/11/09	1.3	551.58	7.3	555.09	557.00	-6.1	21,644	-0.03%
2023/11/08	0.2	555.41	9.6	555.10	556.00	-9.3	21,773	-0.04%
2023/11/07	7.4	553.84	12.1	553.32	555.00	-4.8	21,811	-0.02%
2023/11/06	0.7	551.38	19.3	554.05	550.00	-18.6	21,863	-0.09%
2023/11/03	5.3	547.20	3.9	547.76	549.00	1.4	21,616	0.01%
2023/11/02	0.7	542.42	28.4	540.70	547.00	-27.7	21,676	-0.13%
2023/11/01	2.3	529.57	0.3	531.17	528.00	2.1	21,426	0.01%
2023/10/31	12	529.37	5.2	533.90	529.00	6.8	21,637	0.03%
2023/10/30	22	531.35	1.7	532.19	532.00	20.3	21,635	0.09%
2023/10/27	4.1	533.55	3.3	534.36	533.00	0.8	21,549	0.00%
2023/10/26	18.5	532.31	8	531.63	531.00	10.5	21,691	0.05%
2023/10/25	3.9	546.14	4.1	548.73	544.00	-0.3	21,530	0.00%
2023/10/24	7.5	542.74	3.2	544.37	544.00	4.3	21,458	0.02%
2023/10/23	9.1	545.55	2.8	544.58	544.00	6.3	21,430	0.03%
2023/10/20	2.7	550.16	25.7	552.10	556.00	-23	21,377	-0.11%
2023/10/19	1.3	546.71	13.1	544.89	546.00	-11.8	21,032	-0.06%
2023/10/18	2.8	542.56	1.9	544.80	540.00	1	21,428	0.00%
2023/10/17	3	550.22	30.9	550.08	551.00	-27.9	21,240	-0.13%
2023/10/16	4.7	543.70	3.5	544.32	545.00	1.1	21,309	0.01%
2023/10/13	2.4	550.67	14.7	550.93	553.00	-12.3	21,326	-0.06%
2023/10/12	0.7	549.00	38.7	548.63	550.00	-38	21,037	-0.18%
2023/10/11	4.5	541.28	85	542.31	544.00	-80.6	20,854	-0.39%
2023/10/06	0.3	530.84	8.7	531.81	532.00	-8.4	20,500	-0.04%
2023/10/05	3.7	524.95	8.7	526.68	528.00	-4.9	20,505	-0.02%
2023/10/04	16.1	520.77	8.8	520.43	520.00	7.3	20,386	0.04%
2023/10/03	8.9	529.48	6.1	530.85	529.00	2.8	20,221	0.01%
2023/10/02	4	532.77	14.6	531.09	533.00	-10.6	20,293	-0.05%
2023/09/28	7.1	523.16	4.7	523.45	523.00	2.4	20,345	0.01%
2023/09/27	32.2	518.52	10.1	517.82	522.00	22.1	20,265	0.11%
2023/09/26	42.5	520.72	12.2	520.35	519.00	30.3	20,271	0.15%
2023/09/25	19.9	524.69	4.6	526.45	525.00	15.3	20,079	0.08%
2023/09/22	26.8	523.03	1.1	522.27	522.00	25.7	20,171	0.13%
2023/09/21	55.7	528.99	4.1	527.66	527.00	51.5	19,970	0.26%
2023/09/20	42.9	536.27	3.2	537.02	535.00	39.6	19,742	0.20%
2023/09/19	21.5	539.24	1.3	539.79	538.00	20.2	19,690	0.10%
2023/09/18	29.1	543.58	3.3	541.40	540.00	25.7	19,827	0.13%
2023/09/15	2.1	548.88	12.5	551.05	558.00	-10.3	19,578	-0.05%
2023/09/14	5	547.85	12	547.21	550.00	-7	19,139	-0.04%
2023/09/13	4.2	543.09	4.1	545.95	541.00	0.1	19,092	0.00%
2023/09/12	9.5	540.40	4.2	541.79	544.00	5.4	19,458	0.03%
2023/09/11	11.8	537.14	3	537.77	536.00	8.8	19,647	0.04%
2023/09/08	10.6	537.02	23.3	537.63	539.00	-12.7	19,796	-0.06%
2023/09/07	28.6	544.64	4.7	543.71	542.00	23.9	20,476	0.12%
2023/09/06	1.6	552.42	4.2	551.10	550.00	-2.6	20,571	-0.01%
2023/09/05	6.6	552.98	2	552.50	552.00	4.6	20,653	0.02%
2023/09/04	1.8	552.31	7.4	554.57	557.00	-5.6	20,834	-0.03%
2023/09/01	5.7	547.17	24.1	549.87	548.00	-18.5	21,135	-0.09%
2023/08/31	19.2	552.09	1.5	550.06	549.00	17.7	21,244	0.08%
2023/08/30	1.8	555.67	9.1	557.56	555.00	-7.4	20,850	-0.04%
2023/08/29	5.7	550.17	2.1	548.59	552.00	3.6	21,101	0.02%
2023/08/28	10.1	551.22	11	551.00	549.00	-0.9	21,334	0.00%
2023/08/25	30	548.44	4.1	546.33	546.00	25.9	22,536	0.11%
2023/08/24	13.4	560.71	17	561.40	564.00	-3.5	22,803	-0.02%
2023/08/23	4.4	550.28	17.9	548.94	552.00	-13.6	23,325	-0.06%
2023/08/22	3.7	541.35	3.9	540.51	541.00	-0.1	24,576	0.00%
2023/08/21	4.4	536.27	2.2	536.97	537.00	2.2	25,396	0.01%
2023/08/18	12.6	541.51	1.7	539.82	539.00	11	25,437	0.04%
2023/08/17	6.1	542.94	3.9	541.32	544.00	2.2	25,471	0.01%
2023/08/16	7.3	538.56	19.1	538.57	542.00	-11.8	25,376	-0.05%
2023/08/15	4.2	542.17	13.5	542.86	542.00	-9.4	25,440	-0.04%
2023/08/14	15.3	539.98	3.4	540.38	541.00	11.9	25,923	0.05%
2023/08/11	17.6	548.65	1.3	556.00	546.00	16.3	26,265	0.06%
2023/08/10	6.5	551.85	3.2	552.03	551.00	3.3	26,324	0.01%
2023/08/09	1.9	554.27	9.9	554.94	554.00	-8	26,248	-0.03%
2023/08/08	19.1	553.74	17.1	552.24	552.00	2	26,315	0.01%
2023/08/07	31.3	558.09	4.7	558.94	558.00	26.6	26,222	0.10%
2023/08/04	27.2	554.50	2.1	554.10	554.00	25.1	26,296	0.10%
2023/08/02	9.3	560.12	31.9	559.19	561.00	-22.6	26,129	-0.09%
2023/08/01	0.8	566.66	2.7	566.78	567.00	-1.9	25,890	-0.01%
2023/07/31	17.8	565.06	5.4	563.62	565.00	12.4	25,744	0.05%
2023/07/28	5.8	569.66	3.3	568.48	567.00	2.5	25,560	0.01%
2023/07/27	4.3	568.27	2.3	569.40	569.00	2	25,440	0.01%
2023/07/26	6.7	566.33	2.5	566.42	566.00	4.2	25,492	0.02%
2023/07/25	6	565.72	29.2	567.21	569.00	-23.2	25,684	-0.09%
2023/07/24	25.6	559.13	2.1	560.11	558.00	23.4	25,850	0.09%
2023/07/21	54.2	560.20	19.4	560.11	560.00	34.8	25,950	0.13%
2023/07/20	5.7	580.79	1.3	581.67	579.00	4.4	25,786	0.02%
2023/07/19	2.4	581.91	12.1	582.51	581.00	-9.8	25,816	-0.04%
2023/07/18	11.6	582.96	9.5	584.03	581.00	2.2	25,858	0.01%
2023/07/17	2.8	587.90	8.1	589.25	591.00	-5.3	25,796	-0.02%
2023/07/14	2.5	588.74	20.7	589.30	591.00	-18.2	25,918	-0.07%
2023/07/13	0.9	585.86	26.3	587.76	585.00	-25.4	25,786	-0.10%
2023/07/12	1.5	574.50	4.6	574.07	578.00	-3	25,606	-0.01%
2023/07/11	0.9	575.94	45.6	574.22	577.00	-44.7	25,648	-0.17%
2023/07/10	9.4	570.88	7.4	569.46	565.00	2	25,775	0.01%
2023/07/07	29.1	565.63	7.6	566.72	565.00	21.5	25,865	0.08%
2023/07/06	29.6	569.19	6.4	566.60	565.00	23.2	25,930	0.09%
2023/07/05	8.4	580.91	14.8	582.46	582.00	-6.4	25,578	-0.03%
2023/07/04	13.2	582.75	4.8	583.65	585.00	8.4	25,472	0.03%
2023/07/03	8	578.16	2.5	578.00	579.00	5.5	25,609	0.02%
2023/06/30	4.3	569.31	6.1	571.56	576.00	-1.8	25,755	-0.01%
2023/06/29	1.2	574.11	0.5	573.81	573.00	0.8	25,697	0.00%
2023/06/28	7.2	574.14	5	573.34	574.00	2.1	25,703	0.01%
2023/06/27	5.2	570.41	4.6	574.12	572.00	0.5	25,687	0.00%
2023/06/26	3.9	575.47	4.2	575.04	574.00	-0.3	25,597	0.00%
2023/06/21	8.1	580.59	4.3	581.80	581.00	3.9	25,510	0.02%
2023/06/20	3.5	581.17	9.5	582.81	583.00	-6	25,594	-0.02%
2023/06/19	7.2	583.42	5.5	583.39	583.00	1.7	26,029	0.01%
2023/06/16	7.8	585.65	17.4	586.57	589.00	-9.5	26,095	-0.04%
2023/06/15	2.1	588.71	9.8	590.18	591.00	-7.8	25,657	-0.03%
2023/06/14	7.3	588.58	7.1	589.19	590.00	0.2	25,753	0.00%
2023/06/13	6.8	591.59	73.4	591.67	593.00	-66.6	25,726	-0.26%
2023/06/12	2.1	572.75	31.5	573.13	574.00	-29.4	25,178	-0.12%
2023/06/09	1.2	562.20	14.4	564.72	565.00	-13.2	25,079	-0.05%
2023/06/08	10.3	559.70	4	564.50	559.00	6.3	25,120	0.02%
2023/06/07	3.1	562.72	18.3	565.07	568.00	-15.2	25,136	-0.06%
2023/06/06	4.5	555.51	6.1	558.88	560.00	-1.6	25,036	-0.01%
2023/06/05	8.1	557.14	4.9	555.96	555.00	3.2	25,107	0.01%
2023/06/02	2.4	558.79	20.7	561.21	562.00	-18.3	25,241	-0.07%
2023/06/01	6.5	551.36	6.1	551.24	551.00	0.4	25,103	0.00%
2023/05/31	13	556.32	17.7	557.49	558.00	-4.7	25,083	-0.02%
2023/05/30	8	565.26	17.4	565.33	566.00	-9.4	24,007	-0.04%
2023/05/29	19.4	571.11	42.1	566.65	568.00	-22.7	23,997	-0.09%
2023/05/26	47.8	565.32	125.7	565.08	566.00	-78	23,782	-0.33%	大賣/
2023/05/25	4.3	539.72	126.5	541.76	543.00	-122.2	22,609	-0.54%	大賣/鉅額交易
2023/05/24	2.3	525.38	6	525.75	525.00	-3.7	21,955	-0.02%
2023/05/23	3.6	526.70	10.2	528.28	530.00	-6.5	21,862	-0.03%
2023/05/22	1.8	529.00	4.1	529.98	531.00	-2.3	21,870	-0.01%
2023/05/19	0.2	530.09	32.9	531.34	532.00	-32.7	22,050	-0.15%
2023/05/18	6.2	531.97	39.5	529.76	530.00	-33.3	22,015	-0.15%
2023/05/17	8.2	512.17	31.6	516.07	519.00	-23.4	22,326	-0.10%
2023/05/16	1.2	504.26	29.8	503.89	505.00	-28.6	22,000	-0.13%
2023/05/15	4.4	497.24	5.8	498.00	495.50	-1.4	22,027	-0.01%
2023/05/12	2.2	499.77	1.3	500.70	496.00	0.9	22,278	0.00%
2023/05/11	2.2	499.77	1.3	500.70	499.00	0.9	22,285	0.00%
2023/05/10	11.3	502.35	4	501.07	503.00	7.3	22,646	0.03%
2023/05/09	1.2	507.15	23.7	507.02	510.00	-22.5	22,723	-0.10%
2023/05/08	4.3	504.34	93.4	507.28	504.00	-89.1	22,966	-0.39%
2023/05/05	2.5	499.58	18.8	499.60	500.00	-16.3	23,305	-0.07%
2023/05/04	3.7	496.98	3.2	498.38	498.00	0.4	23,897	0.00%
2023/05/03	8.8	497.00	2.7	496.81	496.00	6.1	24,239	0.03%
2023/05/02	6.1	499.28	2.9	501.17	501.00	3.2	25,256	0.01%
2023/04/28	16	498.84	15	500.37	502.00	1	27,073	0.00%
2023/04/27	30.9	492.08	5.2	493.41	493.50	25.6	27,121	0.09%
2023/04/26	42.1	495.04	6.2	493.61	491.50	35.9	27,201	0.13%
2023/04/25	27.5	500.79	30.7	502.05	498.00	-3.1	27,974	-0.01%
2023/04/24	10.3	506.75	1.3	507.39	507.00	9	27,708	0.03%
2023/04/21	14.2	514.76	15.9	515.90	511.00	-1.7	27,776	-0.01%
2023/04/20	7.1	512.79	7.5	514.59	513.00	-0.4	27,903	0.00%
2023/04/19	13.2	510.79	0.3	511.22	510.00	12.9	28,393	0.05%
2023/04/18	3.4	516.20	3.5	516.83	515.00	0	28,390	0.00%
2023/04/17	6.7	515.84	2.6	519.17	520.00	4.1	28,529	0.01%
2023/04/14	3.6	516.68	6.8	517.16	516.00	-3.2	28,605	-0.01%
2023/04/13	29.3	513.76	8	513.39	510.00	21.3	28,552	0.07%
2023/04/12	23.9	519.34	13.5	519.18	520.00	10.4	28,488	0.04%
2023/04/11	11.6	524.16	9.7	524.06	524.00	1.9	28,475	0.01%
2023/04/10	3.3	530.77	0.3	530.43	529.00	3	28,640	0.01%
2023/04/07	1.2	531.68	4.8	531.42	531.00	-3.6	28,687	-0.01%
2023/04/06	5.3	527.69	5.8	529.28	530.00	-0.5	28,691	0.00%
2023/03/31	6.2	533.82	5.2	535.82	533.00	1	28,682	0.00%
2023/03/30	22.1	534.76	21.2	534.93	535.00	0.9	28,524	0.00%
2023/03/29	11.6	531.84	2.5	529.69	530.00	9.1	28,807	0.03%
2023/03/28	20.3	525.85	36.3	526.25	525.00	-16	29,037	-0.05%
2023/03/27	17.7	533.60	5.5	532.47	531.00	12.2	29,101	0.04%
2023/03/24	5	537.60	13.7	537.97	539.00	-8.6	29,626	-0.03%
2023/03/23	2.2	533.86	14	535.32	538.00	-11.8	29,664	-0.04%
2023/03/22	1.1	528.03	52.7	528.63	533.00	-51.6	29,729	-0.17%
2023/03/21	2	513.49	7.2	515.53	517.00	-5.2	29,578	-0.02%
2023/03/20	12.5	513.08	6.2	511.13	512.00	6.3	29,623	0.02%
2023/03/17	5.2	516.88	15.7	516.17	518.00	-10.5	29,857	-0.04%
2023/03/16	14.6	505.59	9	506.89	505.00	5.6	29,759	0.02%
2023/03/15	16.5	513.33	5.2	513.45	511.00	11.2	30,002	0.04%
2023/03/14	7.5	511.61	2.5	510.80	510.00	5	30,291	0.02%
2023/03/13	5.3	511.23	8.3	515.52	516.00	-3	30,423	-0.01%
2023/03/10	28.1	513.06	16.3	513.43	513.00	11.8	30,537	0.04%
2023/03/09	6.2	524.16	13.7	524.04	522.00	-7.5	30,832	-0.02%
2023/03/08	7.5	520.11	3.3	519.13	521.00	4.2	31,424	0.01%
2023/03/07	0.1	521.94	8.4	523.79	524.00	-8.3	31,652	-0.03%
2023/03/06	20.5	520.62	10.7	521.77	521.00	9.8	31,886	0.03%
2023/03/03	10.3	519.02	6.9	517.07	516.00	3.4	32,186	0.01%
2023/03/02	6.4	518.67	5.2	519.58	519.00	1.2	32,254	0.00%
2023/03/01	10.8	508.97	19.6	516.49	522.00	-8.8	32,536	-0.03%
2023/02/24	12.9	520.24	5.9	519.35	511.00	7	32,498	0.02%
2023/02/23	11.2	515.40	14	518.77	518.00	-2.8	32,298	-0.01%
2023/02/22	24.8	506.68	12	506.92	507.00	12.8	32,473	0.04%
2023/02/21	15.9	514.50	6.5	514.71	516.00	9.4	32,815	0.03%
2023/02/20	13.9	515.20	14	515.61	517.00	-0.1	34,018	0.00%
2023/02/17	28.8	518.30	6.9	517.13	518.00	21.9	35,571	0.06%
2023/02/16	7.7	526.51	15.6	528.63	528.00	-7.9	36,136	-0.02%
2023/02/15	53.4	525.93	27.7	526.51	525.00	25.6	36,969	0.07%
2023/02/14	5.1	543.86	22.5	544.75	545.00	-17.3	36,474	-0.05%
2023/02/13	17.2	540.21	17.3	540.34	541.00	0	36,980	0.00%
2023/02/10	9.1	543.05	19.7	543.40	545.00	-10.6	37,131	-0.03%
2023/02/09	2.1	537.95	22.4	539.44	540.00	-20.3	37,247	-0.05%
2023/02/08	2.3	536.64	43.3	538.11	540.00	-41	37,407	-0.11%
2023/02/07	13.1	524.20	6.6	524.50	523.00	6.5	37,484	0.02%
2023/02/06	29.5	529.58	5	529.23	526.00	24.5	37,468	0.07%
2023/02/03	9.7	538.86	26.2	539.52	542.00	-16.5	37,646	-0.04%
2023/02/02	2.1	538.48	59.5	539.40	540.00	-57.4	37,759	-0.15%
2023/02/01	17.3	527.69	17.1	527.89	530.00	0.3	37,711	0.00%
2023/01/31	28.6	528.53	31.7	526.72	522.00	-3.1	37,910	-0.01%
2023/01/30	19.1	539.30	129.2	538.60	543.00	-110.1	37,683	-0.29%	大賣/鉅額交易
2023/01/17	6.2	502.11	32.9	501.78	503.00	-26.8	36,883	-0.07%
2023/01/16	3.5	503.92	39.9	504.21	505.00	-36.4	37,198	-0.10%
2023/01/13	7	503.79	79.8	501.71	500.00	-72.8	37,224	-0.20%
2023/01/12	9.8	486.19	11.9	485.73	486.50	-2.1	36,813	-0.01%
2023/01/11	10.5	485.60	16.9	483.49	484.50	-6.3	37,236	-0.02%
2023/01/10	15.3	484.82	44.4	484.59	486.00	-29.1	37,553	-0.08%
2023/01/09	6.3	470.82	80.8	474.05	481.00	-74.5	37,698	-0.20%
2023/01/06	9.2	456.29	13.5	458.41	458.50	-4.3	37,829	-0.01%
2023/01/05	10.1	457.00	33.2	457.67	458.50	-23	38,114	-0.06%
2023/01/04	9.5	450.86	16.1	452.66	449.50	-6.6	38,613	-0.02%
2023/01/03	12	445.86	12	449.00	453.00	0	39,888	0.00%
2022/12/30	15.5	452.62	15.4	452.34	448.50	0	40,170	0.00%
2022/12/29	24.5	444.48	11.3	446.48	446.00	13.2	40,314	0.03%
2022/12/28	44.3	449.35	45.8	447.54	451.00	-1.5	40,705	0.00%
2022/12/27	5.4	458.40	8.1	460.86	457.00	-2.7	40,835	-0.01%
2022/12/26	8.9	455.08	8.7	456.54	456.50	0.2	41,264	0.00%
2022/12/23	33	456.77	13.8	456.31	455.00	19.2	41,920	0.05%
2022/12/22	6.2	466.50	12.3	467.39	468.00	-6.1	42,189	-0.01%
2022/12/21	22.4	459.52	14.6	460.83	459.00	7.8	42,527	0.02%
2022/12/20	51.2	463.68	28.6	458.64	457.50	22.6	42,340	0.05%
2022/12/19	23	466.82	11.5	466.64	466.50	11.5	42,359	0.03%
2022/12/16	33.5	468.28	5.1	469.83	471.00	28.4	42,503	0.07%
2022/12/15	4	477.02	11.5	478.50	480.50	-7.4	42,205	-0.02%
2022/12/14	5.2	477.26	19.4	478.90	480.50	-14.2	42,204	-0.03%
2022/12/13	23.8	473.56	11.8	472.51	471.50	12	42,024	0.03%
2022/12/12	22.1	475.44	8.1	475.37	475.00	13.9	41,755	0.03%
2022/12/09	24.2	477.94	16.2	480.12	481.50	8	42,057	0.02%
2022/12/08	55.4	471.71	27	470.97	471.50	28.4	42,010	0.07%
2022/12/07	30	478.67	20	480.30	475.00	10	41,933	0.02%
2022/12/06	34.1	483.71	17.3	483.80	478.00	16.8	41,599	0.04%
2022/12/05	22	494.11	11.5	493.69	489.00	10.6	41,283	0.03%
2022/12/02	28	493.12	30.4	493.70	492.50	-2.3	41,276	-0.01%
2022/12/01	14.5	502.59	35	504.08	498.50	-20.5	41,382	-0.05%
2022/11/30	18.1	484.51	35	486.72	490.00	-16.9	40,964	-0.04%
2022/11/29	19.5	477.52	28.8	480.42	487.00	-9.3	40,277	-0.02%
2022/11/28	50.4	485.83	25	483.29	480.50	25.5	40,140	0.06%
2022/11/25	13.6	495.17	26.9	496.87	498.00	-13.4	40,144	-0.03%
2022/11/24	7.2	493.38	29.7	494.18	496.00	-22.5	40,134	-0.06%
2022/11/23	46.1	492.97	54.8	491.88	492.00	-8.7	40,081	-0.02%
2022/11/22	21.9	483.17	38.6	486.83	491.00	-16.7	39,966	-0.04%
2022/11/21	26.5	486.26	19.3	484.28	482.00	7.2	39,560	0.02%
2022/11/18	28.6	490.31	35	489.71	487.00	-6.4	39,221	-0.02%
2022/11/17	44	481.35	57.5	480.92	485.00	-13.5	38,864	-0.03%
2022/11/16	73.9	488.68	125.1	488.45	487.00	-51.1	38,432	-0.13%	大賣/
2022/11/15	73.3	471.96	178.7	472.07	480.00	-105.4	37,352	-0.28%	大賣/鉅額交易
2022/11/14	42.2	445.36	54	447.93	445.00	-11.8	35,699	-0.03%
2022/11/11	8.5	439.94	103.4	439.63	441.50	-94.9	34,964	-0.27%	大賣/
2022/11/10	46.8	408.92	33.5	407.73	407.50	13.3	34,084	0.04%
2022/11/09	15	407.05	97.7	411.47	417.00	-82.7	33,896	-0.24%
2022/11/08	25.3	397.57	20.4	397.58	399.00	5	33,380	0.01%
2022/11/07	10.9	389.99	23.8	390.69	390.00	-13	33,175	-0.04%
2022/11/04	17.7	380.03	16.2	381.26	382.00	1.5	32,981	0.00%
2022/11/03	37.9	385.14	12.1	384.52	384.00	25.8	32,855	0.08%
2022/11/02	10.1	390.66	13.8	392.43	395.00	-3.7	32,546	-0.01%
2022/11/01	18.9	389.25	19.6	390.21	391.50	-0.7	32,493	0.00%
2022/10/31	8.8	384.15	18.4	387.23	390.00	-9.5	32,349	-0.03%
2022/10/28	18.1	378.98	11.3	378.88	379.50	6.8	32,143	0.02%
2022/10/27	18.9	385.63	17.2	386.02	385.50	1.7	31,934	0.01%
2022/10/26	20.7	375.13	19.1	375.85	376.00	1.6	31,837	0.01%
2022/10/25	65.8	376.41	24.8	374.20	371.00	41	31,259	0.13%
2022/10/24	33.3	389.56	13.2	389.64	387.00	20.2	30,471	0.07%
2022/10/21	43	392.22	18.3	391.33	389.50	24.7	30,258	0.08%
2022/10/20	38.5	389.04	25	389.75	397.50	13.5	29,946	0.04%
2022/10/19	52.3	399.16	19	396.82	395.50	33.3	29,365	0.11%
2022/10/18	17.2	402.23	20.5	403.29	407.00	-3.2	28,847	-0.01%
2022/10/17	41.6	399.22	13.5	399.75	397.00	28.1	28,600	0.10%
2022/10/14	13.2	412.77	24.9	413.25	412.00	-11.7	28,282	-0.04%
2022/10/13	39.7	399.06	31.3	399.57	395.00	8.4	27,964	0.03%
2022/10/12	63.5	398.39	12.3	398.37	397.50	51.2	27,663	0.19%
2022/10/11	119.3	406.78	25.4	404.83	401.50	93.9	27,423	0.34%	大買/
2022/10/07	13.4	441.71	6.1	439.88	438.00	7.3	26,691	0.03%
2022/10/06	4.4	449.91	14.5	449.72	451.00	-10.2	26,693	-0.04%
2022/10/05	12.6	445.38	52.4	447.50	445.00	-39.8	26,921	-0.15%
2022/10/04	15.1	429.01	3	430.38	429.00	12.2	26,530	0.05%
2022/10/03	30.1	418.46	10.9	418.29	417.00	19.2	26,223	0.07%
2022/09/30	49.5	424.53	12.4	424.53	422.00	37.1	26,254	0.14%
2022/09/29	43.7	438.79	26.1	436.41	435.00	17.6	26,253	0.07%
2022/09/28	27	441.63	11.7	440.80	438.00	15.3	26,244	0.06%
2022/09/27	9.9	448.53	5.5	448.74	448.00	4.4	26,506	0.02%
2022/09/26	31.8	445.75	70.5	447.31	446.50	-38.7	26,962	-0.14%
2022/09/23	39.9	457.68	28	456.80	455.00	11.9	27,451	0.04%
2022/09/22	34.9	460.94	6.5	462.79	464.50	28.5	27,727	0.10%
2022/09/21	13.3	472.72	2.1	470.78	471.00	11.2	27,741	0.04%
2022/09/20	6.5	475.68	3.9	475.07	476.50	2.6	27,593	0.01%
2022/09/19	19.1	469.67	1.2	467.75	467.00	17.9	27,894	0.06%
2022/09/16	46.3	470.39	3	471.00	472.00	43.3	28,073	0.15%
2022/09/15	21	477.18	2.4	477.51	476.50	18.6	28,147	0.07%
2022/09/14	30	479.94	14	480.86	480.00	16	28,278	0.06%
2022/09/13	5.6	493.05	16.4	493.85	493.00	-10.8	28,455	-0.04%
2022/09/12	5.8	487.24	23	489.43	486.50	-17.2	28,749	-0.06%
2022/09/08	21.5	473.67	2.3	474.55	475.00	19.2	29,113	0.07%
2022/09/07	70.6	475.01	11.1	473.51	472.50	59.6	29,096	0.20%
2022/09/06	12.6	488.29	4.4	488.76	489.00	8.2	29,112	0.03%
2022/09/05	13.4	485.51	4.8	486.54	486.00	8.6	29,439	0.03%
2022/09/02	45.1	486.58	4.2	486.89	485.00	40.9	29,720	0.14%
2022/09/01	65.8	493.10	13.8	491.43	490.50	52	29,578	0.18%
2022/08/31	7.7	492.98	16.2	501.22	505.00	-8.5	29,198	-0.03%
2022/08/30	31.7	497.39	3.8	498.96	496.00	27.9	28,856	0.10%
2022/08/29	34.2	497.91	8.1	498.64	498.50	26.1	28,778	0.09%
2022/08/26	1.4	512.84	7.7	513.48	512.00	-6.3	28,629	-0.02%
2022/08/25	5.2	507.83	9.3	509.00	508.00	-4.1	28,769	-0.01%
2022/08/24	9.7	504.57	2	504.01	503.00	7.7	29,098	0.03%
2022/08/23	21.9	503.56	8.8	504.23	504.00	13.1	30,061	0.04%
2022/08/22	25.2	511.54	6	511.70	510.00	19.1	30,315	0.06%
2022/08/19	9.4	519.91	5.1	519.80	519.00	4.3	30,432	0.01%
2022/08/18	23.5	520.19	1.1	520.08	520.00	22.4	30,670	0.07%
2022/08/17	5.6	525.46	11.8	525.30	527.00	-6.2	30,742	-0.02%
2022/08/16	4.4	524.67	9.9	524.61	525.00	-5.5	30,586	-0.02%
2022/08/15	13.1	522.88	34	521.49	523.00	-20.9	30,524	-0.07%
2022/08/12	6.1	516.76	28.6	516.26	517.00	-22.4	30,547	-0.07%
2022/08/11	6.4	512.61	30.1	512.52	514.00	-23.8	30,704	-0.08%
2022/08/10	31	501.14	3	500.34	500.00	28	30,818	0.09%
2022/08/09	23.2	508.05	3.1	508.62	510.00	20.1	30,879	0.06%
2022/08/08	12	512.13	6.8	512.55	512.00	5.2	30,879	0.02%
2022/08/05	13.3	514.58	63	512.51	516.00	-49.7	31,041	-0.16%
2022/08/04	9.3	498.63	26.8	500.20	500.00	-17.5	31,033	-0.06%
2022/08/03	10	495.67	25.5	496.07	501.00	-15.5	31,051	-0.05%
2022/08/02	42.6	491.68	12.1	492.02	492.00	30.5	31,285	0.10%
2022/08/01	16.6	503.45	2.4	504.40	504.00	14.3	31,013	0.05%
2022/07/29	2.5	508.66	15.9	508.42	509.00	-13.4	31,151	-0.04%
2022/07/28	2.3	501.72	22.9	506.61	501.00	-20.6	31,006	-0.07%
2022/07/27	9.7	497.88	3.8	498.58	502.00	5.9	30,718	0.02%
2022/07/26	7.5	495.47	3.5	496.06	495.00	4.1	30,869	0.01%
2022/07/25	5.9	499.65	4.5	500.81	499.50	1.4	31,179	0.00%
2022/07/22	12.7	502.55	10.3	502.77	503.00	2.3	31,681	0.01%
2022/07/21	4.8	495.87	23.9	496.71	501.00	-19	32,190	-0.06%
2022/07/20	21.2	500.10	11.9	499.75	495.00	9.3	32,415	0.03%
2022/07/19	20.7	490.74	13.2	490.83	491.00	7.5	32,545	0.02%
2022/07/18	28.6	494.07	42.6	493.25	495.50	-14	32,701	-0.04%
2022/07/15	51.4	482.74	55.1	485.70	492.50	-3.7	32,356	-0.01%
2022/07/14	14.9	468.88	16.5	473.20	475.00	-1.5	31,952	0.00%
2022/07/13	10.6	470.17	48.9	470.79	470.50	-38.3	31,697	-0.12%
2022/07/12	11.9	451.48	10.4	453.57	449.50	1.4	31,226	0.00%
2022/07/11	17.9	466.50	14.3	463.74	462.00	3.6	31,311	0.01%
2022/07/08	14.8	465.66	40.2	468.03	467.00	-25.4	31,263	-0.08%
2022/07/07	21.3	454.88	34.9	452.03	457.50	-13.6	31,229	-0.04%
2022/07/06	17.9	441.10	13.1	439.82	435.50	4.8	30,937	0.02%
2022/07/05	29.1	438.56	31.1	441.25	446.00	-2	30,873	-0.01%
2022/07/04	64.8	442.47	20.2	445.95	440.00	44.6	30,506	0.15%
2022/07/01	92.4	463.41	37.8	459.47	453.50	54.6	30,347	0.18%
2022/06/30	51.4	479.85	28.6	479.87	476.00	22.8	29,946	0.08%
2022/06/29	19.8	493.38	23.9	497.68	491.00	-4.1	29,671	-0.01%
2022/06/28	3.9	496.93	8.3	497.42	497.50	-4.4	29,540	-0.01%
2022/06/27	13.5	501.33	26.6	500.90	498.50	-13.1	29,972	-0.04%
2022/06/24	9.5	488.58	4.7	490.00	486.50	4.9	29,589	0.02%
2022/06/23	40.1	487.55	13.3	487.52	485.50	26.8	29,563	0.09%
2022/06/22	25.3	497.99	3.1	500.33	494.50	22.1	29,273	0.08%
2022/06/21	5.1	502.08	5.8	502.57	505.00	-0.7	29,091	0.00%
2022/06/20	33.7	497.81	13.5	497.69	498.00	20.2	28,969	0.07%
2022/06/17	77.8	500.86	14.4	501.04	501.00	63.4	28,737	0.22%
2022/06/16	20.6	511.87	8.3	512.20	508.00	12.3	28,369	0.04%
2022/06/15	39.8	509.90	30	512.67	509.00	9.8	28,692	0.03%
2022/06/14	60.6	509.25	4.3	509.33	513.00	56.3	29,113	0.19%
2022/06/13	40	516.95	4.2	518.00	516.00	35.8	29,231	0.12%
2022/06/10	27.9	530.96	2.2	532.55	530.00	25.7	29,915	0.09%
2022/06/09	5.7	538.75	1.1	538.23	541.00	4.6	30,121	0.02%
2022/06/08	2.3	543.47	18.6	542.84	544.00	-16.2	30,495	-0.05%
2022/06/07	27.9	534.84	5.3	536.18	535.00	22.7	30,939	0.07%
2022/06/06	9.4	540.59	6.4	542.37	540.00	3	31,482	0.01%
2022/06/02	14.6	541.26	4.2	542.38	540.00	10.4	32,503	0.03%
2022/06/01	16.3	551.04	7.3	552.74	549.00	9	33,586	0.03%
2022/05/31	5.2	544.73	22.1	549.48	560.00	-17	34,031	-0.05%
2022/05/30	4.5	540.79	52.2	540.80	547.00	-47.7	33,392	-0.14%
2022/05/27	1.2	526.76	24.4	526.83	530.00	-23.1	33,493	-0.07%
2022/05/26	24.4	516.58	3.5	519.88	514.00	20.9	34,140	0.06%
2022/05/25	3.7	522.53	2	525.00	524.00	1.7	35,151	0.00%
2022/05/24	12	524.53	4	522.50	520.00	7.9	36,006	0.02%
2022/05/23	5.5	529.37	1.1	531.95	528.00	4.5	36,242	0.01%
2022/05/20	3.6	526.68	28	528.15	530.00	-24.3	36,525	-0.07%
2022/05/19	35	522.51	3.3	524.12	522.00	31.7	36,544	0.09%
2022/05/18	8.4	537.74	24.1	539.77	538.00	-15.7	36,409	-0.04%
2022/05/17	3.8	525.80	12.3	527.85	530.00	-8.5	36,201	-0.02%
2022/05/16	9.1	522.11	28.1	521.83	520.00	-19	36,213	-0.05%
2022/05/13	8.8	510.93	14.5	510.71	511.00	-5.7	36,226	-0.02%
2022/05/12	30.6	510.71	25.8	511.54	505.00	4.8	36,205	0.01%
2022/05/11	11.9	521.44	17.1	522.60	521.00	-5.3	36,111	-0.01%
2022/05/10	44.5	509.39	24.3	511.02	518.00	20.3	36,236	0.06%
2022/05/09	30.8	521.67	9.4	521.94	520.00	21.4	36,043	0.06%
2022/05/06	30.5	528.77	4.7	528.48	528.00	25.8	36,311	0.07%
2022/05/05	5.6	541.79	11.1	541.70	542.00	-5.5	36,719	-0.02%
2022/05/04	13.3	533.45	4.1	533.82	534.00	9.2	36,878	0.02%
2022/05/03	9.3	533.09	5	536.64	531.00	4.3	37,474	0.01%
2022/04/29	19.4	539.17	11.6	541.76	538.00	7.9	37,822	0.02%
2022/04/28	23.3	526.99	10.3	528.36	531.00	12.9	38,037	0.03%
2022/04/27	82	529.79	10.7	529.55	526.00	71.3	38,056	0.19%
2022/04/26	28.6	546.72	13.8	546.90	546.00	14.8	37,799	0.04%
2022/04/25	66.4	548.46	9.3	549.36	547.00	57.1	37,929	0.15%
2022/04/22	36.3	558.05	2.1	558.53	558.00	34.2	38,201	0.09%
2022/04/21	5.1	566.55	3.2	569.65	565.00	1.9	39,298	0.00%
2022/04/20	10.6	564.86	25.5	566.24	570.00	-14.9	39,626	-0.04%
2022/04/19	8.7	565.18	3	566.67	565.00	5.7	39,813	0.01%
2022/04/18	13.5	561.55	6.2	561.09	561.00	7.3	40,089	0.02%
2022/04/15	25.6	563.18	4.1	563.03	562.00	21.6	40,464	0.05%
2022/04/14	9.8	575.26	3.9	575.28	573.00	5.9	40,632	0.01%
2022/04/13	23.2	569.18	21	570.46	573.00	2.2	41,201	0.01%
2022/04/12	32	558.09	5.9	558.58	557.00	26	41,763	0.06%
2022/04/11	54.3	561.04	7.1	560.79	558.00	47.2	42,575	0.11%
2022/04/08	35.4	567.46	14	568.34	567.00	21.4	43,114	0.05%
2022/04/07	47.3	569.49	5.3	570.47	566.00	42	42,975	0.10%
2022/04/06	25.3	578.15	0.4	579.47	578.00	24.9	42,670	0.06%
2022/04/01	29.1	585.93	3.1	586.66	589.00	26.1	42,608	0.06%
2022/03/31	10.4	595.41	6.5	600.03	597.00	3.9	42,383	0.01%
2022/03/30	7.1	598.76	52.7	598.93	600.00	-45.6	42,190	-0.11%
2022/03/29	4.9	586.49	11.8	587.30	589.00	-6.8	41,780	-0.02%
2022/03/28	22.2	583.25	11.9	583.55	584.00	10.3	41,696	0.02%
2022/03/25	8.1	595.87	16.7	596.55	598.00	-8.6	41,541	-0.02%
2022/03/24	7.1	589.64	9.4	588.33	591.00	-2.3	41,462	-0.01%
2022/03/23	8.8	588.22	13.3	588.91	590.00	-4.5	41,530	-0.01%
2022/03/22	10.3	581.49	5.6	582.36	583.00	4.7	41,462	0.01%
2022/03/21	12.5	585.64	17	586.64	586.00	-4.5	41,489	-0.01%
2022/03/18	16	580.00	16.8	579.36	581.00	-0.8	41,509	0.00%
2022/03/17	18.4	578.77	51.2	579.07	582.00	-32.9	41,034	-0.08%
2022/03/16	40.5	557.60	4.8	560.36	558.00	35.7	40,193	0.09%
2022/03/15	161.1	559.99	27	559.26	558.00	134.1	39,654	0.34%	大買/鉅額交易
2022/03/14	34.3	574.37	2.1	576.94	572.00	32.1	38,771	0.08%
2022/03/11	40.2	577.52	31.2	576.14	575.00	9	38,519	0.02%
2022/03/10	45	586.77	16.9	587.31	587.00	28	38,267	0.07%
2022/03/09	66.3	570.26	6.4	570.98	568.00	59.9	37,892	0.16%
2022/03/08	108	565.23	21.8	565.17	563.00	86.2	37,776	0.23%	大買/
2022/03/07	154.3	577.79	11.9	577.98	576.00	142.5	36,818	0.39%	大買/鉅額交易
2022/03/04	105.7	595.37	11.1	595.01	595.00	94.6	36,413	0.26%	大買/
2022/03/03	33	603.13	7	602.86	602.00	26	35,872	0.07%
2022/03/02	31.3	602.22	4.6	601.83	601.00	26.6	35,752	0.07%
2022/03/01	43.1	603.41	12.2	605.39	604.00	31	35,275	0.09%
2022/02/25	81.3	604.51	11.3	604.78	604.00	70	34,503	0.20%
2022/02/24	85.5	612.27	2.6	610.63	604.00	82.8	33,345	0.25%
2022/02/23	29.8	624.81	6.1	626.17	625.00	23.7	32,459	0.07%
2022/02/22	27.3	626.58	3.6	626.86	627.00	23.7	32,519	0.07%
2022/02/21	15.6	633.40	3.1	632.70	632.00	12.5	32,286	0.04%
2022/02/18	12.8	638.05	2	637.00	637.00	10.8	32,218	0.03%
2022/02/17	9.1	644.76	13.2	643.63	645.00	-4.1	32,220	-0.01%
2022/02/16	5.7	642.34	11.5	644.08	646.00	-5.8	32,177	-0.02%
2022/02/15	23.4	634.46	7.2	635.07	633.00	16.3	32,021	0.05%
2022/02/14	22	637.28	6	637.00	637.00	16	31,963	0.05%
2022/02/11	8	646.30	14.3	647.08	650.00	-6.3	31,766	-0.02%
2022/02/10	6.7	641.97	26.1	644.02	649.00	-19.4	31,980	-0.06%
2022/02/09	12.2	632.75	3.3	634.45	633.00	8.9	31,733	0.03%
2022/02/08	17.2	634.19	8	637.87	628.00	9.2	31,787	0.03%
2022/02/07	13.5	635.26	7	636.71	635.00	6.4	31,425	0.02%
2022/01/26	22.2	637.45	18.2	638.20	636.00	4	30,649	0.01%
2022/01/25	49.5	641.92	24	641.08	641.00	25.5	30,403	0.08%
2022/01/24	32.8	648.41	38.1	644.02	653.00	-5.2	29,800	-0.02%
2022/01/21	28.5	641.22	17.3	642.01	641.00	11.2	29,444	0.04%
2022/01/20	31.2	650.50	13.3	652.08	651.00	17.9	28,894	0.06%
2022/01/19	19.5	654.63	17.4	655.40	654.00	2.2	28,369	0.01%
2022/01/18	42.3	670.44	22.9	672.67	662.00	19.4	28,030	0.07%
2022/01/17	39.8	682.96	61.7	683.77	683.00	-21.9	27,585	-0.08%
2022/01/14	51.1	668.16	96.3	670.27	672.00	-45.2	26,825	-0.17%
2022/01/13	11.9	657.54	18	659.62	661.00	-6.2	25,511	-0.02%
2022/01/12	11.2	654.28	43.8	656.80	660.00	-32.6	25,150	-0.13%
2022/01/11	4.8	645.08	17.3	646.87	651.00	-12.5	24,793	-0.05%
2022/01/10	20.5	636.37	14	640.46	643.00	6.5	24,559	0.03%
2022/01/07	26.2	636.91	22.7	638.03	634.00	3.5	24,807	0.01%
2022/01/06	31.5	640.22	33.2	641.31	644.00	-1.6	24,402	-0.01%
2022/01/05	35	656.15	25	656.62	650.00	10	23,830	0.04%
2022/01/04	25.8	652.56	85.8	651.49	656.00	-60	23,113	-0.26%
2022/01/03	29.1	627.52	78.4	628.47	631.00	-49.3	22,096	-0.22%
2021/12/30	4.5	616.33	4.7	617.37	615.00	-0.1	21,411	0.00%
2021/12/29	5.2	616.38	10.5	616.39	616.00	-5.3	21,625	-0.02%
2021/12/28	2.3	613.42	33.6	613.29	615.00	-31.3	21,780	-0.14%
2021/12/27	4.3	607.21	18	608.30	606.00	-13.7	21,565	-0.06%
2021/12/24	2.1	607.90	21.8	607.04	604.00	-19.8	21,905	-0.09%
2021/12/23	2.6	605.14	15.6	605.48	606.00	-13	22,229	-0.06%
2021/12/22	14.4	599.99	1.1	599.09	600.00	13.3	22,772	0.06%
2021/12/21	7.6	597.05	5	597.80	597.00	2.6	22,887	0.01%
2021/12/20	28.8	600.80	8	601.25	598.00	20.8	22,928	0.09%
2021/12/17	4.3	602.00	4.8	606.20	607.00	-0.5	22,850	0.00%
2021/12/16	7.7	602.35	16.4	603.69	605.00	-8.7	22,810	-0.04%
2021/12/15	12.9	597.58	12.4	598.94	600.00	0.4	23,123	0.00%
2021/12/14	17.1	598.00	0.1	599.00	599.00	17	23,438	0.07%
2021/12/13	9.3	603.83	9.6	608.51	601.00	-0.3	23,437	0.00%
2021/12/10	13.2	603.17	9	605.89	605.00	4.2	23,532	0.02%
2021/12/09	2.6	604.37	6.2	606.41	608.00	-3.6	23,598	-0.02%
2021/12/08	10.4	607.65	13.7	609.73	602.00	-3.3	23,667	-0.01%
2021/12/07	19.6	599.02	8.2	602.14	607.00	11.4	23,591	0.05%
2021/12/06	23	602.03	2.2	606.32	600.00	20.8	23,593	0.09%
2021/12/03	12.4	608.99	3.4	610.03	608.00	9	23,830	0.04%
2021/12/02	1.2	604.74	55	611.38	615.00	-53.8	23,887	-0.23%
2021/12/01	5.3	596.37	15.8	599.12	600.00	-10.5	24,062	-0.04%
2021/11/30	29.5	594.37	9.5	597.79	596.00	20	24,563	0.08%
2021/11/29	6.7	593.74	7.2	595.48	593.00	-0.5	23,931	0.00%
2021/11/26	29.4	595.01	4.2	595.66	596.00	25.3	24,042	0.11%
2021/11/25	8.6	602.58	1	603.00	603.00	7.6	24,477	0.03%
2021/11/24	20.2	605.25	1	603.12	603.00	19.2	24,888	0.08%
2021/11/23	2.5	611.90	23.5	612.22	612.00	-20.9	24,999	-0.08%
2021/11/22	3.5	615.03	2.6	616.26	615.00	0.9	25,405	0.00%
2021/11/19	3.2	620.48	41	619.43	618.00	-37.9	25,525	-0.15%
2021/11/18	1.7	610.15	2.2	612.55	613.00	-0.6	25,347	0.00%
2021/11/17	6.2	610.12	10.2	610.96	610.00	-4	25,574	-0.02%
2021/11/16	2.4	608.93	11.4	610.95	610.00	-9	26,005	-0.03%
2021/11/15	1.4	607.78	16.9	608.73	608.00	-15.5	26,303	-0.06%
2021/11/12	8.8	605.11	18.9	609.83	604.00	-10.1	26,772	-0.04%
2021/11/11	4.9	603.20	28.3	603.89	606.00	-23.4	27,033	-0.09%
2021/11/10	2.3	609.46	17.9	610.64	612.00	-15.6	27,047	-0.06%
2021/11/09	4.5	611.04	44.8	612.96	611.00	-40.3	27,155	-0.15%
2021/11/08	4.1	600.24	14.2	600.70	602.00	-10.1	26,754	-0.04%
2021/11/05	2.6	595.84	40.1	597.83	600.00	-37.6	26,758	-0.14%
2021/11/04	12.4	587.99	6.3	591.58	587.00	6.2	26,490	0.02%
2021/11/03	4.2	592.76	4.2	596.37	592.00	0.1	26,481	0.00%
2021/11/02	5.3	592.00	8.1	593.73	592.00	-2.8	26,538	-0.01%
2021/11/01	4.3	590.73	4.2	590.28	590.00	0.1	26,537	0.00%
2021/10/29	20	592.34	6.6	590.09	590.00	13.4	26,607	0.05%
2021/10/28	8.7	594.13	6	597.17	595.00	2.7	26,557	0.01%
2021/10/27	7.3	595.16	7.3	596.84	599.00	0	26,672	0.00%
2021/10/26	2.6	595.01	7.8	598.38	599.00	-5.3	26,739	-0.02%
2021/10/25	13.9	592.56	0.7	593.25	593.00	13.2	26,792	0.05%
2021/10/22	3.8	596.67	8.5	598.89	600.00	-4.7	27,115	-0.02%
2021/10/21	4.7	596.49	13.5	600.62	596.00	-8.9	27,178	-0.03%
2021/10/20	2.1	598.47	15.5	600.63	598.00	-13.4	27,268	-0.05%
2021/10/19	4.7	596.77	28.7	598.31	600.00	-24	27,250	-0.09%
2021/10/18	9.7	599.15	6.6	597.77	590.00	3.1	27,394	0.01%
2021/10/15	27.9	596.63	96.4	593.65	600.00	-68.5	27,505	-0.25%
2021/10/14	1.3	575.03	3.2	577.62	573.00	-1.8	26,875	-0.01%
2021/10/13	4.4	570.93	10.2	570.97	571.00	-5.9	27,320	-0.02%
2021/10/12	21.6	566.54	12.3	570.76	575.00	9.4	27,970	0.03%
2021/10/08	9	576.73	3.3	579.40	575.00	5.7	27,894	0.02%
2021/10/07	3.9	578.06	8.1	577.64	580.00	-4.2	28,229	-0.01%
2021/10/06	42.4	567.81	10.3	567.97	571.00	32.1	28,639	0.11%
2021/10/05	39.1	566.89	17.3	565.75	572.00	21.8	28,619	0.08%
2021/10/04	16.9	571.38	3	573.47	572.00	14	28,539	0.05%
2021/10/01	62.4	572.59	6.2	572.70	574.00	56.2	28,542	0.20%
2021/09/30	19.3	578.90	3	581.03	580.00	16.3	28,214	0.06%
2021/09/29	65.2	579.96	7.9	580.15	580.00	57.3	27,922	0.21%
2021/09/28	7.7	594.13	0.1	595.71	594.00	7.6	27,582	0.03%
2021/09/27	8.7	596.43	5.4	599.75	602.00	3.3	27,608	0.01%
2021/09/24	6.4	594.89	7.5	596.58	598.00	-1	27,588	0.00%
2021/09/23	7.6	589.66	2.2	591.00	588.00	5.4	27,724	0.02%
2021/09/22	41.1	586.15	7.3	585.70	586.00	33.8	27,840	0.12%
2021/09/17	5.6	600.58	8.3	606.26	600.00	-2.7	27,413	-0.01%
2021/09/16	13.8	602.06	1	599.13	600.00	12.7	27,048	0.05%
2021/09/15	16.8	609.58	5.8	610.82	607.00	11	26,949	0.04%
2021/09/14	2.9	613.12	2.6	614.97	613.00	0.3	27,131	0.00%
2021/09/13	8.6	615.99	1.3	616.28	615.00	7.3	27,354	0.03%
2021/09/10	3.3	618.49	8.5	621.10	622.00	-5.2	27,838	-0.02%
2021/09/09	8.3	614.92	19.8	616.65	619.00	-11.4	28,111	-0.04%
2021/09/08	21	616.98	19.9	618.69	619.00	1.1	28,180	0.00%
2021/09/07	18.1	626.50	14.4	626.34	623.00	3.6	27,980	0.01%
2021/09/06	12.4	629.78	56.1	628.64	631.00	-43.6	27,971	-0.16%
2021/09/03	11.4	612.30	93.6	617.46	620.00	-82.2	27,449	-0.30%
2021/09/02	8.2	610.66	13.3	612.31	607.00	-5.1	27,066	-0.02%
2021/09/01	7.6	611.58	47.5	612.71	613.00	-39.9	26,999	-0.15%
2021/08/31	11.5	602.57	46.2	606.27	614.00	-34.7	26,721	-0.13%
2021/08/30	10.9	600.51	44.6	601.54	605.00	-33.7	26,128	-0.13%
2021/08/27	2.3	597.17	32.6	597.19	599.00	-30.3	25,782	-0.12%
2021/08/26	11	594.42	33.6	595.35	594.00	-22.6	25,682	-0.09%
2021/08/25	14.1	580.02	23	582.15	585.00	-9	25,316	-0.04%
2021/08/24	15.6	573.07	17.5	573.50	572.00	-1.9	25,155	-0.01%
2021/08/23	3.4	565.65	19.2	567.71	566.00	-15.9	25,251	-0.06%
2021/08/20	26.6	556.01	8	558.00	552.00	18.5	25,175	0.07%
2021/08/19	50.7	564.60	5.3	563.42	559.00	45.4	25,451	0.18%
2021/08/18	44.7	570.15	9.3	572.48	574.00	35.5	25,116	0.14%
2021/08/17	5.8	578.99	5.2	580.00	580.00	0.6	24,938	0.00%
2021/08/16	2.2	578.71	5.1	583.79	584.00	-2.9	24,674	-0.01%
2021/08/13	24.1	580.17	0.2	581.83	581.00	24	24,808	0.10%
2021/08/12	8.3	584.89	4	585.03	586.00	4.3	24,928	0.02%
2021/08/11	5.9	586.64	12.2	587.89	590.00	-6.4	25,152	-0.03%
2021/08/10	4.8	591.37	9.6	593.36	591.00	-4.7	25,546	-0.02%
2021/08/09	9.1	587.21	9.5	590.97	595.00	-0.4	26,196	0.00%
2021/08/06	4.6	589.49	5.2	592.37	591.00	-0.5	26,530	0.00%
2021/08/05	4.3	595.64	22	596.82	596.00	-17.7	27,414	-0.06%
2021/08/04	2	595.00	28.5	595.97	596.00	-26.5	29,354	-0.09%
2021/08/03	1	591.99	39.5	592.46	594.00	-38.5	30,002	-0.13%
2021/08/02	4.6	582.89	45.6	585.32	590.00	-41	29,962	-0.14%
2021/07/30	5	580.60	11	580.55	580.00	-6	30,038	-0.02%
2021/07/29	17.9	579.79	4.7	580.46	583.00	13.1	30,233	0.04%
2021/07/28	32.7	575.26	3.1	576.49	579.00	29.5	30,333	0.10%
2021/07/27	19.2	581.16	4.4	582.41	580.00	14.8	30,401	0.05%
2021/07/26	24.1	581.49	6.8	584.43	580.00	17.3	30,799	0.06%
2021/07/23	12.7	586.28	3.7	585.33	585.00	9	30,969	0.03%
2021/07/22	4.5	588.93	25.4	591.62	591.00	-21	31,114	-0.07%
2021/07/21	19.3	581.93	13.7	583.90	585.00	5.5	31,118	0.02%
2021/07/20	19.9	581.31	10.5	581.46	581.00	9.4	31,202	0.03%
2021/07/19	78.1	581.04	37.7	581.45	582.00	40.3	31,407	0.13%
2021/07/16	93.8	591.09	27.3	591.56	589.00	66.5	31,294	0.21%
2021/07/15	18.1	612.06	17.9	612.81	614.00	0.2	30,968	0.00%
2021/07/14	20.7	611.20	53.6	612.07	613.00	-32.9	31,179	-0.11%
2021/07/13	34.3	605.92	79.2	604.55	607.00	-44.9	30,943	-0.14%
2021/07/12	9.6	593.57	32.6	594.30	593.00	-23	30,876	-0.07%
2021/07/09	41	582.03	7.9	583.49	584.00	33	30,911	0.11%
2021/07/08	11.2	589.52	4.9	592.07	588.00	6.3	30,928	0.02%
2021/07/07	8.9	591.72	8.2	591.57	594.00	0.8	31,008	0.00%
2021/07/06	6.7	590.12	0.2	591.00	592.00	6.5	31,101	0.02%
2021/07/05	3.2	590.46	17.4	593.81	591.00	-14.2	31,340	-0.05%
2021/07/02	13.6	589.03	3.2	588.40	588.00	10.5	31,258	0.03%
2021/07/01	13.5	593.65	8.8	594.48	593.00	4.8	31,362	0.02%
2021/06/30	3	597.18	19.7	598.07	595.00	-16.7	31,667	-0.05%
2021/06/29	4.7	594.14	31	595.82	595.00	-26.3	31,970	-0.08%
2021/06/28	2.8	587.79	7.9	587.53	590.00	-5.1	32,137	-0.02%
2021/06/25	7.6	592.45	12.7	594.78	591.00	-5.1	32,438	-0.02%
2021/06/24	5.8	591.90	3.3	593.14	590.00	2.5	32,754	0.01%
2021/06/23	4.2	594.31	26.1	591.18	595.00	-21.9	33,092	-0.07%
2021/06/22	40.3	581.17	9.3	584.32	578.00	30.9	33,647	0.09%
2021/06/21	74	586.62	19.3	585.58	583.00	54.7	34,968	0.16%
2021/06/18	11.8	603.11	7.9	604.59	603.00	3.9	34,720	0.01%
2021/06/17	14.9	599.83	14.1	602.84	606.00	0.8	34,743	0.00%
2021/06/16	8.1	605.52	5	606.24	605.00	3.1	35,540	0.01%
2021/06/15	5.7	606.73	16	607.71	609.00	-10.3	35,598	-0.03%
2021/06/11	6.5	601.17	24	602.09	602.00	-17.5	35,823	-0.05%
2021/06/10	4.2	594.33	29.7	594.81	599.00	-25.4	36,035	-0.07%
2021/06/09	15.2	584.52	1.5	585.63	586.00	13.7	36,016	0.04%
2021/06/08	4.5	590.17	5.3	592.92	589.00	-0.8	36,234	0.00%
2021/06/07	7.7	589.72	27.6	591.54	592.00	-20	36,918	-0.05%
2021/06/04	11.3	592.50	4.8	591.52	595.00	6.5	37,301	0.02%
2021/06/03	6.9	597.61	11.4	598.67	596.00	-4.6	38,183	-0.01%
2021/06/02	4	595.29	7.4	594.88	595.00	-3.4	38,551	-0.01%
2021/06/01	8.7	597.19	11.8	597.21	598.00	-3.1	39,517	-0.01%
2021/05/31	8.9	593.22	34.8	595.75	597.00	-25.9	40,346	-0.06%
2021/05/28	25.8	588.79	25.5	588.25	590.00	0.3	40,639	0.00%
2021/05/27	19.9	576.72	6.8	578.53	582.00	13.1	41,053	0.03%
2021/05/26	9.5	584.74	8.8	584.98	585.00	0.7	41,879	0.00%
2021/05/25	9.1	578.53	37.9	579.94	583.00	-28.8	42,287	-0.07%
2021/05/24	12.8	568.73	17.1	568.73	568.00	-4.3	42,837	-0.01%
2021/05/21	13	572.30	22.1	571.73	573.00	-9.1	43,410	-0.02%
2021/05/20	25.2	563.48	18.5	563.55	567.00	6.7	43,561	0.02%
2021/05/19	16.5	568.79	27.7	568.17	567.00	-11.2	43,903	-0.03%
2021/05/18	56.8	564.39	56.7	562.61	572.00	0.1	44,304	0.00%
2021/05/17	50.2	550.26	82.8	551.25	549.00	-32.6	45,369	-0.07%
2021/05/14	26	556.19	21.2	556.82	557.00	4.8	45,319	0.01%
2021/05/13	38.1	551.42	24.7	553.99	547.00	13.5	45,467	0.03%
2021/05/12	119.2	551.76	135.1	554.14	560.00	-16	45,166	-0.04%	大買/大賣/
2021/05/11	104.9	575.19	24.9	574.50	571.00	80	44,280	0.18%	大買/
2021/05/10	16.9	591.56	15.1	592.31	589.00	1.7	44,416	0.00%
2021/05/07	7.4	596.34	25.3	595.43	599.00	-18	45,584	-0.04%
2021/05/06	21.4	584.09	6.5	585.71	587.00	14.9	46,722	0.03%
2021/05/05	22.3	587.40	7.8	586.98	585.00	14.4	47,208	0.03%
2021/05/04	27.1	588.09	33.8	589.01	591.00	-6.7	48,387	-0.01%
2021/05/03	70.5	591.11	9.7	590.57	588.00	60.8	49,264	0.12%
2021/04/29	23.3	602.17	16.2	604.47	600.00	7.1	50,651	0.01%
2021/04/28	18.8	603.11	12.9	602.51	602.00	5.9	51,603	0.01%
2021/04/27	12	608.35	17.1	608.27	610.00	-5.1	52,569	-0.01%
2021/04/26	4.7	606.19	32.6	608.39	610.00	-27.9	52,974	-0.05%
2021/04/23	7.9	598.16	10.7	599.46	602.00	-2.8	53,221	-0.01%
2021/04/22	24.3	594.41	18.2	593.75	591.00	6.1	54,289	0.01%
2021/04/21	47.9	595.02	8.1	595.39	592.00	39.8	54,977	0.07%
2021/04/20	31.3	598.73	4.3	598.63	602.00	27	55,381	0.05%
2021/04/19	27.3	603.13	8.2	603.79	603.00	19.1	55,639	0.03%
2021/04/16	52.8	607.02	15.3	606.84	610.00	37.5	56,050	0.07%
2021/04/15	21.4	611.77	31.3	614.81	619.00	-9.9	56,233	-0.02%
2021/04/14	22.2	603.63	49.7	606.36	612.00	-27.5	56,528	-0.05%
2021/04/13	14.1	606.19	21	609.83	605.00	-6.8	56,911	-0.01%
2021/04/12	19.2	606.51	10.7	607.48	605.00	8.6	57,051	0.02%
2021/04/09	16.8	613.34	15.1	612.67	610.00	1.7	57,321	0.00%
2021/04/08	12.4	607.32	18.8	609.52	613.00	-6.3	57,365	-0.01%
2021/04/07	8	609.39	20.2	611.65	610.00	-12.2	57,737	-0.02%
2021/04/06	19.8	610.48	38.9	612.41	610.00	-19.1	57,660	-0.03%
2021/04/01	5.6	599.43	55.3	598.81	602.00	-49.6	57,368	-0.09%
2021/03/31	37.6	590.33	5.8	590.07	587.00	31.8	56,856	0.06%
2021/03/30	22.7	595.32	15	596.48	597.00	7.7	56,461	0.01%
2021/03/29	30.7	599.86	45.9	598.52	599.00	-15.2	56,211	-0.03%
2021/03/26	17.7	587.08	41.7	586.77	590.00	-23.9	55,953	-0.04%
2021/03/25	60.7	573.85	36	574.64	575.00	24.7	55,920	0.04%
2021/03/24	147.6	577.84	32.1	578.65	576.00	115.5	55,457	0.21%	大買/鉅額交易
2021/03/23	19.1	597.12	10.8	597.67	594.00	8.2	54,309	0.02%
2021/03/22	20.1	589.92	20.3	592.11	593.00	-0.2	54,686	0.00%
2021/03/19	69.3	593.31	20.4	593.60	591.00	48.8	54,782	0.09%
2021/03/18	16.4	603.82	6.6	607.35	602.00	9.8	54,107	0.02%
2021/03/17	29.9	606.19	6.3	605.79	604.00	23.6	54,378	0.04%
2021/03/16	4.7	610.62	7.5	610.84	613.00	-2.8	54,428	-0.01%
2021/03/15	11.5	610.74	8.9	611.69	611.00	2.6	54,533	0.00%
2021/03/12	16.4	612.95	16.6	613.91	614.00	-0.1	54,756	0.00%
2021/03/11	16.9	606.00	42.6	608.21	609.00	-25.7	54,940	-0.05%
2021/03/10	13.3	598.18	18.4	597.03	597.00	-5.1	54,886	-0.01%
2021/03/09	76.7	589.61	50.2	590.44	595.00	26.5	54,812	0.05%
2021/03/08	36.4	602.68	44	600.37	598.00	-7.7	54,509	-0.01%
2021/03/05	69.3	594.37	28.3	597.49	601.00	41	54,407	0.08%
2021/03/04	81	605.41	13.7	604.37	601.00	67.3	55,072	0.12%
2021/03/03	55.3	612.07	17.6	614.52	622.00	37.8	54,495	0.07%
2021/03/02	24.5	614.97	22.2	618.36	609.00	2.3	54,173	0.00%
2021/02/26	124.9	611.86	32.9	613.08	606.00	92	53,964	0.17%	大買/
2021/02/25	12.6	631.09	27.8	632.85	635.00	-15.3	52,692	-0.03%
2021/02/24	69.1	629.57	32.7	629.70	625.00	36.4	52,607	0.07%
2021/02/23	31.4	639.11	15.3	638.20	641.00	16	52,044	0.03%
2021/02/22	28.3	655.18	61.2	653.52	650.00	-32.8	51,947	-0.06%
2021/02/19	19.7	651.46	6.6	652.47	652.00	13.2	52,176	0.03%
2021/02/18	28.8	660.98	14.4	661.39	660.00	14.4	52,545	0.03%
2021/02/17	49.9	664.14	66.2	663.81	663.00	-16.3	53,026	-0.03%
2021/02/05	25.7	635.14	44.1	635.33	632.00	-18.4	51,751	-0.04%
2021/02/04	64.3	627.72	25.6	626.71	627.00	38.7	51,532	0.08%
2021/02/03	62.3	637.49	44.1	635.19	630.00	18.2	51,372	0.04%
2021/02/02	77.4	632.79	70.1	631.43	632.00	7.3	51,141	0.01%
2021/02/01	91.1	601.48	149.3	599.73	611.00	-58.2	50,489	-0.12%	大賣/
2021/01/29	83.8	603.81	54.2	603.21	591.00	29.6	49,869	0.06%
2021/01/28	82	601.68	134.6	600.70	601.00	-52.5	48,943	-0.11%	大賣/
2021/01/27	40.5	617.85	37.8	617.76	615.00	2.8	47,962	0.01%
2021/01/26	90.4	624.08	129.4	622.80	617.00	-39	47,470	-0.08%	大賣/
2021/01/25	119.9	634.74	104.6	634.01	633.00	15.3	46,362	0.03%	大買/大賣/
2021/01/22	198.4	657.18	66.3	654.98	649.00	132.1	45,606	0.29%	大買/鉅額交易
2021/01/21	129.3	661.07	50.8	663.89	673.00	78.5	44,212	0.18%	大買/
2021/01/20	103.7	641.30	39.8	642.43	647.00	63.9	43,140	0.15%	大買/
2021/01/19	45.6	621.89	54.1	623.24	627.00	-8.5	42,109	-0.02%
2021/01/18	50.7	603.01	43.7	603.05	607.00	6.9	41,518	0.02%
2021/01/15	79.4	612.46	47.6	613.47	601.00	31.8	41,069	0.08%
2021/01/14	96.3	592.19	24.8	593.78	592.00	71.6	39,930	0.18%
2021/01/13	47.7	599.61	29.6	599.38	605.00	18.1	39,145	0.05%
2021/01/12	70.2	588.23	23.1	588.57	591.00	47.1	38,521	0.12%
2021/01/11	45.9	577.41	40.9	580.54	584.00	5	38,259	0.01%
2021/01/08	53.3	577.18	29.7	577.08	580.00	23.7	38,224	0.06%
2021/01/07	59.1	563.63	19.9	561.03	565.00	39.2	38,028	0.10%
2021/01/06	49.1	549.29	30.7	550.84	549.00	18.4	37,855	0.05%
2021/01/05	17.4	537.30	16.3	539.44	542.00	1.1	37,732	0.00%
2021/01/04	14.8	532.81	17.7	536.36	536.00	-2.9	38,236	-0.01%
2020/12/31	10	526.41	22.1	527.34	530.00	-12.2	38,602	-0.03%
2020/12/30	3.5	517.55	38.5	520.39	525.00	-35	38,818	-0.09%
2020/12/29	6.3	514.15	6.5	514.80	515.00	-0.2	38,642	0.00%
2020/12/28	3.6	513.40	11.7	514.13	515.00	-8.1	38,859	-0.02%
2020/12/25	12.2	511.48	11.2	513.82	511.00	1.1	38,996	0.00%
2020/12/24	3.6	509.63	3.4	509.85	510.00	0.2	39,326	0.00%
2020/12/23	8.8	508.63	3.5	508.29	509.00	5.3	39,646	0.01%
2020/12/22	19.7	510.65	7.8	512.78	509.00	11.9	39,989	0.03%
2020/12/21	6.7	510.92	20.5	512.82	516.00	-13.9	40,943	-0.03%
2020/12/18	8.6	508.72	17.4	510.02	510.00	-8.8	41,123	-0.02%
2020/12/17	31.3	509.92	11	511.36	508.00	20.3	41,059	0.05%
2020/12/16	13.5	512.65	20.2	513.21	512.00	-6.7	41,077	-0.02%
2020/12/15	27.5	505.50	42.9	505.47	504.00	-15.4	41,083	-0.04%
2020/12/14	30.2	509.38	6.2	510.03	508.00	24	41,120	0.06%
2020/12/11	40	509.91	14	512.26	516.00	26	41,686	0.06%
2020/12/10	38.5	512.17	12	512.22	512.00	26.5	41,575	0.06%
2020/12/09	30.2	521.72	7.7	521.50	520.00	22.5	41,518	0.05%
2020/12/08	31.9	518.84	23.1	518.69	524.00	8.8	41,368	0.02%
2020/12/07	25.4	509.94	13.6	511.39	514.00	11.9	41,273	0.03%
2020/12/04	8	502.58	40	502.22	503.00	-32	41,210	-0.08%
2020/12/03	14.1	497.20	11.9	497.46	497.00	2.2	40,753	0.01%
2020/12/02	20.7	496.94	49.7	497.40	499.00	-29	40,690	-0.07%
2020/12/01	10.1	487.46	17.9	488.47	490.00	-7.8	40,613	-0.02%
2020/11/30	74.2	485.81	12.8	489.04	480.50	61.3	40,578	0.15%
2020/11/27	26.5	488.47	8.1	490.22	489.00	18.4	39,162	0.05%
2020/11/26	15.7	489.95	5.9	491.27	489.00	9.8	39,236	0.02%
2020/11/25	40	491.27	11	490.14	487.00	29	40,109	0.07%
2020/11/24	27.7	494.16	4.4	494.46	492.00	23.4	40,365	0.06%
2020/11/23	9.1	494.86	33.3	495.62	496.50	-24.3	40,657	-0.06%
2020/11/20	19.8	487.83	10.2	488.24	488.00	9.6	40,675	0.02%
2020/11/19	68.5	491.94	12	492.83	490.00	56.5	40,736	0.14%
2020/11/18	21.7	492.68	26.2	492.92	497.00	-4.4	40,806	-0.01%
2020/11/17	90.5	494.74	60.1	492.11	485.50	30.5	40,662	0.07%
2020/11/16	44.7	474.99	106.9	475.58	484.00	-62.2	40,705	-0.15%	大賣/
2020/11/13	5.2	460.59	31.4	460.84	462.00	-26.2	39,864	-0.07%
2020/11/12	11.1	459.94	81.4	462.05	458.00	-70.2	40,040	-0.18%
2020/11/11	4.4	455.04	13.3	455.13	457.00	-8.9	39,939	-0.02%
2020/11/10	56.1	452.94	22	451.34	451.00	34	39,717	0.09%
2020/11/09	9.6	457.46	55.2	457.50	458.50	-45.6	39,875	-0.11%
2020/11/06	12.5	452.51	60.8	452.43	452.50	-48.3	40,088	-0.12%
2020/11/05	16.8	448.10	29.4	449.22	451.00	-12.5	40,159	-0.03%
2020/11/04	25.2	447.71	31.4	447.49	450.00	-6.2	40,178	-0.02%
2020/11/03	34.4	440.39	14.5	440.34	441.00	19.9	40,162	0.05%
2020/11/02	35.7	430.71	14.1	431.65	435.50	21.6	40,339	0.05%
2020/10/30	33.1	434.56	7.1	434.89	432.00	26	40,567	0.06%
2020/10/29	43	437.90	12	437.33	437.00	31	40,460	0.08%
2020/10/28	24.4	444.97	9	444.94	444.00	15.4	41,043	0.04%
2020/10/27	24.5	447.14	5	447.30	447.00	19.5	41,462	0.05%
2020/10/26	23.7	451.40	13	451.19	450.00	10.7	42,280	0.03%
2020/10/23	11.3	453.04	4	455.12	452.00	7.3	43,453	0.02%
2020/10/22	7.1	450.86	7	451.71	455.00	0.1	45,906	0.00%
2020/10/21	4	453.88	9	455.00	453.00	-5	47,165	-0.01%
2020/10/20	13.6	454.40	9.2	455.09	451.00	4.5	48,141	0.01%
2020/10/19	14.1	454.44	18.1	454.94	457.50	-4.1	48,474	-0.01%
2020/10/16	17.7	450.58	31	452.10	449.00	-13.3	48,628	-0.03%
2020/10/15	26.1	452.86	15	452.67	453.00	11.1	48,917	0.02%
2020/10/14	17.4	458.35	16.4	458.52	459.00	1	48,833	0.00%
2020/10/13	12.9	461.62	24.4	460.45	462.00	-11.5	49,248	-0.02%
2020/10/12	11.8	458.99	45.1	459.36	460.00	-33.3	49,622	-0.07%
2020/10/08	11.2	451.03	76.7	451.57	453.00	-65.5	49,767	-0.13%
2020/10/07	10.1	439.35	16.5	441.65	443.00	-6.4	49,781	-0.01%
2020/10/06	7.3	438.77	20.1	439.11	439.50	-12.8	49,865	-0.03%
2020/10/05	19	435.66	14.1	436.34	432.50	4.9	50,282	0.01%
2020/09/30	7.3	433.32	13.5	432.56	433.00	-6.2	50,324	-0.01%
2020/09/29	9.3	432.05	8.2	431.70	431.00	1.1	50,380	0.00%
2020/09/28	21.7	427.95	37	428.73	431.50	-15.3	50,826	-0.03%
2020/09/25	33.7	424.37	25	424.72	424.00	8.7	51,210	0.02%
2020/09/24	96	425.55	14.5	425.90	423.00	81.5	51,452	0.16%
2020/09/23	31.5	434.01	9.3	433.78	433.50	22.2	50,700	0.04%
2020/09/22	37.1	437.88	22.1	438.62	437.00	15	50,432	0.03%
2020/09/21	29.7	443.38	15	445.13	440.00	14.7	50,647	0.03%
2020/09/18	34	445.56	9.1	446.28	444.00	24.9	50,933	0.05%
2020/09/17	26.4	450.85	13	450.58	448.50	13.4	50,962	0.03%
2020/09/16	32.5	458.71	60.2	458.22	458.00	-27.7	50,951	-0.05%
2020/09/15	17.5	442.07	37.6	444.08	445.00	-20.1	50,504	-0.04%
2020/09/14	12.3	439.75	25.5	440.54	441.00	-13.2	50,656	-0.03%
2020/09/11	12.2	434.34	16.2	435.24	436.50	-4	50,490	-0.01%
2020/09/10	10.1	432.20	42.3	432.74	435.00	-32.2	50,494	-0.06%
2020/09/09	32.9	425.60	5	425.60	427.00	27.9	50,519	0.06%
2020/09/08	6.1	430.61	5.2	431.33	431.00	0.9	50,694	0.00%
2020/09/07	26.6	427.26	5.1	428.97	426.00	21.5	51,064	0.04%
2020/09/04	24.1	429.59	19.1	430.27	429.00	5	51,367	0.01%
2020/09/03	19.4	436.39	28	437.02	436.00	-8.6	51,266	-0.02%
2020/09/02	23.5	433.79	12	435.42	433.00	11.5	51,290	0.02%
2020/09/01	8.3	429.93	15.1	431.20	435.00	-6.8	51,547	-0.01%
2020/08/31	41.6	431.31	13.4	434.11	426.50	28.2	51,639	0.05%
2020/08/28	38.3	435.43	8	435.25	435.00	30.3	51,059	0.06%
2020/08/27	25.4	449.45	14.2	449.00	444.00	11.2	51,199	0.02%
2020/08/26	13.1	437.02	37.4	438.85	442.00	-24.3	50,729	-0.05%
2020/08/25	15.2	434.08	16.2	434.20	434.50	-1	50,673	0.00%
2020/08/24	15.4	430.98	33.9	430.40	428.00	-18.5	51,403	-0.04%
2020/08/21	17.2	423.88	44.3	423.10	424.50	-27.1	51,070	-0.05%
2020/08/20	84.7	415.87	30.2	414.75	415.00	54.6	50,767	0.11%
2020/08/19	14.5	429.35	14	435.64	427.50	0.5	50,082	0.00%
2020/08/18	22.2	436.35	15.2	435.28	433.00	7	50,005	0.01%
2020/08/17	5.1	432.08	26	433.02	435.00	-20.9	49,980	-0.04%
2020/08/14	9.4	425.01	4.1	426.80	427.00	5.3	49,928	0.01%
2020/08/13	6.4	426.28	37.2	427.39	429.00	-30.7	50,082	-0.06%
2020/08/12	43.4	420.94	30	420.87	419.00	13.4	50,197	0.03%
2020/08/11	22.9	431.02	4	434.00	429.00	18.9	50,744	0.04%
2020/08/10	20.3	434.83	22.2	435.71	435.50	-1.9	50,878	0.00%
2020/08/07	25.5	431.03	21.2	431.39	433.00	4.3	50,848	0.01%
2020/08/06	16.2	433.87	35.2	435.05	435.00	-19	50,674	-0.04%
2020/08/05	38.3	428.94	9	429.67	429.00	29.3	50,858	0.06%
2020/08/04	18.2	421.92	27.4	422.32	425.50	-9.2	50,551	-0.02%
2020/08/03	43.4	417.77	52.4	418.63	416.00	-8.9	50,403	-0.02%
2020/07/31	44.2	428.66	15.7	427.36	425.50	28.5	49,593	0.06%
2020/07/30	37.2	434.35	48.9	433.51	434.00	-11.7	49,333	-0.02%
2020/07/29	54.4	424.92	71.5	424.94	422.00	-17.1	48,572	-0.04%
2020/07/28	185.8	450.99	100.6	444.05	435.00	85.2	48,340	0.18%	大買/
2020/07/27	55.7	422.42	74.6	421.79	424.50	-19	46,492	-0.04%
2020/07/24	64.7	387.67	95.5	388.60	386.00	-30.8	45,576	-0.07%
2020/07/23	37.3	381.15	19	380.58	381.50	18.3	44,756	0.04%
2020/07/22	71.4	383.22	14	382.61	384.00	57.4	44,645	0.13%
2020/07/21	88	380.00	66.4	378.74	383.00	21.6	44,350	0.05%
2020/07/20	26.4	367.15	20.3	367.54	366.00	6.1	43,940	0.01%
2020/07/17	38.8	364.95	40.1	364.79	367.00	-1.3	43,931	0.00%
2020/07/16	54.5	356.97	34.7	357.17	357.50	19.8	43,861	0.05%
2020/07/15	51.6	367.60	31	366.58	363.00	20.6	43,415	0.05%
2020/07/14	35	358.36	70.7	357.27	363.50	-35.7	44,130	-0.08%
2020/07/13	31.5	352.12	30.4	352.07	354.50	1.1	43,900	0.00%
2020/07/10	12.1	350.20	56.8	350.29	348.50	-44.8	44,021	-0.10%
2020/07/09	13.5	345.37	44.6	345.24	345.00	-31.1	43,822	-0.07%
2020/07/08	10.2	340.46	21.1	341.28	341.00	-10.9	43,601	-0.03%
2020/07/07	43.1	341.63	42.4	340.52	338.50	0.7	43,544	0.00%
2020/07/06	95.5	336.38	55.2	335.06	338.00	40.3	43,022	0.09%
2020/07/03	11.2	329.00	72	328.82	329.50	-60.8	42,699	-0.14%
2020/07/02	20.7	320.22	56.7	321.07	322.00	-36	42,624	-0.08%
2020/07/01	5.7	316.42	19	316.66	317.50	-13.3	42,988	-0.03%
2020/06/30	19.3	312.42	23	312.87	313.00	-3.7	43,237	-0.01%
2020/06/29	44.1	312.12	8	312.69	312.00	36.1	43,234	0.08%
2020/06/24	30	317.60	26.2	318.94	317.50	3.8	43,110	0.01%
2020/06/23	10	313.70	19.1	314.82	315.00	-9.1	43,353	-0.02%
2020/06/22	33.6	313.76	22	315.36	312.00	11.5	43,544	0.03%
2020/06/19	34	312.74	6.3	313.22	314.50	27.7	44,245	0.06%
2020/06/18	18.2	314.07	9	314.22	314.50	9.2	44,808	0.02%
2020/06/17	21.4	314.98	7	314.57	315.00	14.4	45,596	0.03%
2020/06/16	7.1	315.36	16	315.81	315.00	-9	47,647	-0.02%
2020/06/15	47.6	312.12	6.2	310.83	309.50	41.5	49,714	0.08%
2020/06/12	19.5	314.79	90.1	314.81	316.00	-70.5	50,819	-0.14%
2020/06/11	43.6	323.34	144.6	321.35	320.50	-101	52,072	-0.19%	大賣/鉅額交易
2020/06/10	28.4	320.41	26	322.06	322.50	2.4	52,966	0.00%
2020/06/09	23.2	315.84	25.1	317.20	319.00	-1.8	54,797	0.00%
2020/06/08	108.3	317.93	66.5	317.03	318.00	41.8	56,080	0.07%	大買/
2020/06/05	24.8	309.99	49.4	309.86	311.50	-24.6	56,277	-0.04%
2020/06/04	11.2	305.06	29.3	305.22	306.00	-18.1	56,760	-0.03%
2020/06/03	14.2	299.67	51	299.79	301.00	-36.8	57,448	-0.06%
2020/06/02	4.2	296.52	9	296.67	296.50	-4.8	57,219	-0.01%
2020/06/01	11.2	295.78	37	295.76	295.50	-25.8	57,437	-0.04%
2020/05/29	42.9	290.89	37	291.89	292.00	5.9	57,556	0.01%
2020/05/28	10.4	295.10	10	296.00	294.00	0.4	57,055	0.00%
2020/05/27	6.1	296.51	14	296.54	296.50	-7.9	57,910	-0.01%
2020/05/26	2.1	296.00	49	296.38	295.50	-46.9	58,540	-0.08%
2020/05/25	21.2	290.41	6	290.58	292.00	15.2	58,984	0.03%
2020/05/22	49.5	292.38	5	291.20	292.00	44.5	59,140	0.08%
2020/05/21	11	296.68	48.2	297.22	297.50	-37.2	59,165	-0.06%
2020/05/20	7.3	292.30	27	293.28	294.00	-19.7	59,029	-0.03%
2020/05/19	18.3	292.51	20	292.45	291.50	-1.7	58,934	0.00%
2020/05/18	107.1	291.17	14.3	291.49	290.00	92.8	58,727	0.16%	大買/
2020/05/15	19.9	296.99	41	297.32	298.00	-21.1	58,342	-0.04%
2020/05/14	43.7	293.44	14	293.29	293.00	29.7	57,899	0.05%
2020/05/13	13.5	294.30	8	295.19	297.00	5.5	57,612	0.01%
2020/05/12	94	296.23	7	296.29	295.00	87	57,555	0.15%
2020/05/11	10.1	300.66	30.2	300.43	301.00	-20.1	57,315	-0.04%
2020/05/08	37.3	297.78	40	298.23	297.50	-2.7	57,295	0.00%
2020/05/07	11.2	297.43	17	297.50	297.50	-5.9	57,269	-0.01%
2020/05/06	45.3	294.44	19	295.16	296.00	26.3	57,288	0.05%
2020/05/05	50.2	295.84	15	296.53	295.50	35.2	57,205	0.06%
2020/05/04	86.2	295.45	39.1	295.56	295.00	47.1	57,424	0.08%
2020/04/30	19.7	303.78	42.4	303.77	304.50	-22.7	57,096	-0.04%
2020/04/29	30.2	299.78	32.1	299.69	299.00	-1.9	57,168	0.00%
2020/04/28	55	295.76	7.1	295.89	296.50	47.9	57,474	0.08%
2020/04/27	21	297.64	19.1	297.62	298.00	1.9	58,939	0.00%
2020/04/24	15.5	295.11	6.1	295.17	294.00	9.5	58,841	0.02%
2020/04/23	54.1	297.40	14.8	297.68	295.50	39.3	59,274	0.07%
2020/04/22	38	292.46	38.4	292.67	294.00	-0.4	59,536	0.00%
2020/04/21	60.5	297.63	51.1	295.83	295.00	9.4	59,623	0.02%
2020/04/20	37.2	305.08	10.4	304.86	304.00	26.8	59,103	0.05%
2020/04/17	40.2	304.63	88	303.80	306.50	-47.8	58,925	-0.08%
2020/04/16	28.2	286.63	24.2	287.22	286.50	4.1	57,438	0.01%
2020/04/15	32	287.22	21	287.52	287.50	11	57,166	0.02%
2020/04/14	9.3	283.85	36.1	283.82	285.00	-26.8	56,872	-0.05%
2020/04/13	20.6	279.44	3	279.83	278.50	17.6	56,906	0.03%
2020/04/10	28.1	280.19	37	280.96	279.50	-8.9	57,291	-0.02%
2020/04/09	35.3	285.07	29	284.29	283.00	6.2	57,534	0.01%
2020/04/08	50.4	284.69	22	284.68	285.00	28.4	57,603	0.05%
2020/04/07	55.1	282.87	61	282.67	283.00	-5.9	57,355	-0.01%
2020/04/06	38.9	272.27	19.2	273.96	275.50	19.7	56,901	0.03%
2020/04/01	16.2	273.08	52	274.04	271.50	-35.8	56,240	-0.06%
2020/03/31	20.8	272.77	25	272.72	274.00	-4.2	55,690	-0.01%
2020/03/30	61.8	266.21	43	266.52	267.50	18.8	55,081	0.03%
2020/03/27	88.5	280.86	50.5	278.03	273.00	38	54,487	0.07%
2020/03/26	16.7	278.68	53	278.32	280.00	-36.4	53,785	-0.07%
2020/03/25	66.9	277.80	78.2	278.27	277.00	-11.3	54,341	-0.02%
2020/03/24	38.4	268.47	54.8	268.97	267.50	-16.4	53,932	-0.03%
2020/03/23	59.6	257.10	56.1	259.31	255.00	3.5	53,228	0.01%
2020/03/20	88.6	263.23	101.5	264.69	270.00	-12.9	52,635	-0.02%	大賣/
2020/03/19	121.8	244.43	117.6	245.40	248.00	4.2	50,567	0.01%	大買/大賣/
2020/03/18	116.3	266.83	86	265.73	260.00	30.3	48,859	0.06%	大買/
2020/03/17	195.9	268.56	184.1	268.70	268.00	11.8	47,783	0.02%	大買/大賣/
2020/03/16	79.4	282.64	45.1	281.01	276.50	34.3	46,285	0.07%
2020/03/13	89.6	278.54	114.4	280.54	290.00	-24.8	44,900	-0.06%	大賣/
2020/03/12	79.4	293.37	60.3	294.46	294.00	19.1	42,791	0.04%
2020/03/11	29.7	305.62	13	307.35	302.00	16.7	41,198	0.04%
2020/03/10	38.2	304.55	22	304.76	307.00	16.2	40,739	0.04%
2020/03/09	80.8	307.29	33.4	307.78	305.50	47.3	39,966	0.12%
2020/03/06	39.1	316.76	10	317.30	315.00	29.1	38,915	0.07%
2020/03/05	11.2	324.09	21	324.98	323.00	-9.8	38,459	-0.03%
2020/03/04	6.2	319.06	15	319.93	320.50	-8.8	38,344	-0.02%
2020/03/03	31.2	317.44	50.2	317.61	317.50	-19	37,946	-0.05%
2020/03/02	43.6	310.44	27	312.67	311.00	16.6	37,427	0.04%
2020/02/27	38.5	317.01	11.8	316.17	316.00	26.8	37,785	0.07%
2020/02/26	49.1	317.74	23	319.30	318.50	26.1	37,092	0.07%
2020/02/25	21.3	321.52	20	319.58	322.00	1.3	36,497	0.00%
2020/02/24	34.6	320.23	10	320.70	320.00	24.6	36,363	0.07%
2020/02/21	7.9	324.42	7	324.36	325.00	0.9	36,043	0.00%
2020/02/20	19.7	326.17	5.1	327.59	325.50	14.6	36,190	0.04%
2020/02/19	18.3	324.43	22	325.59	326.50	-3.7	36,052	-0.01%
2020/02/18	102.6	324.07	25.2	325.08	322.00	77.4	35,887	0.22%	大買/
2020/02/17	18	331.25	5	332.30	331.50	13	35,121	0.04%
2020/02/14	8.2	336.18	8.3	335.58	335.00	-0.1	35,159	0.00%
2020/02/13	15.1	336.33	10	336.80	335.00	5.1	35,169	0.01%
2020/02/12	18.3	334.57	28.8	335.14	335.00	-10.5	35,375	-0.03%
2020/02/11	3.3	330.62	18.5	331.68	331.50	-15.2	35,176	-0.04%
2020/02/10	12	324.47	15	326.17	327.50	-3	35,189	-0.01%
2020/02/07	16	328.22	11.1	328.64	328.00	4.9	35,047	0.01%
2020/02/06	21.8	329.78	12	330.83	332.50	9.8	35,103	0.03%
2020/02/05	36.1	327.13	43	327.30	327.50	-6.9	35,363	-0.02%
2020/02/04	12.1	324.02	36	323.92	325.00	-23.9	35,255	-0.07%
2020/02/03	19.8	314.86	182	314.89	315.00	-162.2	35,073	-0.46%	大賣/鉅額交易
2020/01/31	24.6	321.53	16	321.28	320.00	8.6	34,623	0.02%
2020/01/30	94.2	320.93	37.3	321.36	316.50	56.9	34,194	0.17%
2020/01/20	31	333.85	11.5	333.87	333.00	19.5	32,441	0.06%
2020/01/17	63.4	334.23	9	333.83	333.00	54.4	32,276	0.17%
2020/01/16	59.2	333.82	14	335.07	334.50	45.2	31,895	0.14%
2020/01/15	51.4	340.29	8	339.56	340.00	43.4	31,453	0.14%
2020/01/14	61.7	345.12	29.6	345.61	346.00	32.2	31,096	0.10%
2020/01/13	13.1	340.89	56.5	340.67	341.50	-43.5	31,170	-0.14%
2020/01/10	14.9	338.05	10	339.10	339.50	4.9	31,411	0.02%
2020/01/09	11.4	336.10	61.1	335.59	337.50	-49.7	31,631	-0.16%
2020/01/08	38.1	328.26	29.2	330.01	329.50	8.9	31,778	0.03%
2020/01/07	49	330.14	67	330.94	329.50	-18	31,785	-0.06%
2020/01/06	59.6	332.89	13	333.35	332.00	46.6	31,715	0.15%
2020/01/03	27.1	340.79	22	340.80	339.50	5.1	31,540	0.02%
2020/01/02	9.1	337.01	35	337.69	339.00	-25.9	31,430	-0.08%
2019/12/31	46.2	331.81	6	332.67	331.00	40.2	31,193	0.13%
2019/12/30	33.2	336.15	8.1	337.01	334.50	25.1	31,399	0.08%
2019/12/27	13.1	337.36	11.4	337.49	338.00	1.7	31,572	0.01%
2019/12/26	9.3	333.45	4.4	332.93	333.00	4.9	31,782	0.02%
2019/12/25	8.2	332.35	1.1	332.61	333.00	7.1	32,786	0.02%
2019/12/24	16.4	333.00	4.2	333.12	332.00	12.2	33,269	0.04%
2019/12/23	21.9	330.91	24	332.88	334.00	-2.1	33,544	-0.01%
2019/12/20	60	330.34	34	330.74	329.00	26	33,452	0.08%
2019/12/19	74.4	337.72	14.1	337.79	335.00	60.3	32,420	0.19%
2019/12/18	38.7	343.15	32	343.54	344.50	6.7	31,724	0.02%
2019/12/17	20.9	341.03	14.2	340.62	345.00	6.7	31,795	0.02%
2019/12/16	17.1	336.39	6	337.00	336.00	11.1	31,536	0.04%
2019/12/13	24.3	340.91	13.5	340.59	339.00	10.8	31,772	0.03%
2019/12/12	33.5	331.01	19	330.24	331.50	14.5	31,264	0.05%
2019/12/11	6.5	316.25	34.9	317.77	319.00	-28.4	30,929	-0.09%
2019/12/10	18	314.39	7	315.07	313.50	11	30,843	0.04%
2019/12/09	12.2	315.34	10	315.40	316.00	2.2	31,103	0.01%
2019/12/06	11.1	313.81	13	313.69	313.00	-1.9	31,204	-0.01%
2019/12/05	18.1	310.87	17.2	311.33	312.00	0.9	31,196	0.00%
2019/12/04	16	304.56	4	306.00	306.00	12	31,045	0.04%
2019/12/03	11	305.68	1.3	306.87	307.00	9.7	31,433	0.03%
2019/12/02	7.4	307.46	14	307.32	307.50	-6.6	31,397	-0.02%
2019/11/29	33	306.27	3.7	307.27	305.00	29.4	31,426	0.09%
2019/11/28	7	309.14	9	310.22	309.50	-2	31,154	-0.01%
2019/11/27	6	309.00	8	308.88	311.00	-2	31,422	-0.01%
2019/11/26	17.2	308.83	5	309.70	307.00	12.2	31,441	0.04%
2019/11/25	14.2	309.53	3	309.67	307.00	11.2	30,007	0.04%
2019/11/22	22.2	308.95	2.3	310.13	309.00	19.9	30,519	0.07%
2019/11/21	14.1	308.65	5	308.60	311.00	9.1	30,634	0.03%
2019/11/20	19.4	312.78	6	313.17	313.50	13.4	30,402	0.04%
2019/11/19	11	312.95	6.7	313.35	315.00	4.4	30,394	0.01%
2019/11/18	6.1	308.13	23	309.13	311.00	-16.9	30,206	-0.06%
2019/11/15	6.1	306.34	4.1	306.51	307.00	2	30,227	0.01%
2019/11/14	13.5	303.37	4	303.38	303.50	9.5	30,148	0.03%
2019/11/13	9.5	302.16	5	303.20	304.00	4.5	30,309	0.01%
2019/11/12	8.2	303.67	9	304.17	305.00	-0.8	30,466	0.00%
2019/11/11	30.3	302.43	18.1	302.33	301.00	12.2	30,761	0.04%
2019/11/08	22.1	306.75	6	306.75	305.50	16.1	30,561	0.05%
2019/11/07	18.3	307.70	23	308.17	309.00	-4.7	30,497	-0.02%
2019/11/06	16.3	310.09	10	310.05	311.00	6.3	30,521	0.02%
2019/11/05	13.3	308.21	3	310.00	310.50	10.3	30,643	0.03%
2019/11/04	15.2	305.78	56.7	304.67	307.00	-41.5	31,085	-0.13%
2019/11/01	11.1	297.43	5	298.11	299.00	6.1	31,197	0.02%
2019/10/31	9.1	299.50	6.2	299.82	298.50	2.9	31,595	0.01%
2019/10/30	15	297.04	8	297.94	299.50	7	31,413	0.02%
2019/10/29	15.1	297.70	28	298.09	298.50	-13	31,401	-0.04%
2019/10/28	11.2	294.42	8	294.81	294.50	3.2	31,168	0.01%
2019/10/25	13.1	293.12	11	293.77	293.50	2.1	31,126	0.01%
2019/10/24	22	291.59	8	292.69	293.00	14	31,088	0.05%
2019/10/23	30	291.68	6	292.67	293.00	24	31,111	0.08%
2019/10/22	13.1	292.97	6	292.75	294.00	7.1	31,029	0.02%
2019/10/21	30.1	289.47	22.1	289.91	290.00	8	31,083	0.03%
2019/10/18	26.1	293.08	7.2	292.47	293.00	18.9	31,031	0.06%
2019/10/17	30.2	293.01	1	293.00	293.50	29.2	31,275	0.09%
2019/10/16	13.2	294.53	11.1	295.50	296.50	2.2	30,951	0.01%
2019/10/15	27.3	294.46	11.3	294.00	293.50	16.1	30,706	0.05%
2019/10/14	20.9	290.29	22.5	290.62	290.00	-1.6	30,429	-0.01%
2019/10/09	28.2	283.43	16.3	283.84	282.00	11.9	30,147	0.04%
2019/10/08	26.1	284.47	46.5	284.83	286.50	-20.4	29,959	-0.07%
2019/10/07	6.1	278.83	8	278.75	278.00	-1.9	29,891	-0.01%
2019/10/04	16.1	276.63	2	275.50	276.50	14.1	29,996	0.05%
2019/10/03	15.4	275.61	22.2	275.38	276.50	-6.8	29,684	-0.02%
2019/10/02	23.6	279.54	6	279.67	279.50	17.6	29,616	0.06%
2019/10/01	18.4	276.97	48.2	277.98	280.00	-29.8	29,510	-0.10%
2019/09/27	14.7	271.74	26.2	271.61	272.00	-11.5	28,606	-0.04%
2019/09/26	3.2	267.34	8	268.31	268.00	-4.8	28,410	-0.02%
2019/09/25	7	263.36	4	264.13	266.00	3	28,314	0.01%
2019/09/24	4.1	264.76	8	264.50	265.00	-3.9	29,068	-0.01%
2019/09/23	5.1	263.51	7	263.14	264.00	-1.9	29,096	-0.01%
2019/09/20	2.2	264.27	5	264.80	264.00	-2.9	29,578	-0.01%
2019/09/19	15.3	265.85	1	268.00	265.00	14.3	29,307	0.05%
2019/09/18	6.9	267.00	32	267.98	267.00	-25.1	29,362	-0.09%
2019/09/17	4	265.13	6	265.92	265.00	-2	29,290	-0.01%
2019/09/16	7.6	264.28	10.1	264.50	265.50	-2.5	29,849	-0.01%
2019/09/12	2.3	262.50	14	262.64	262.50	-11.7	29,936	-0.04%
2019/09/11	12.3	261.90	4	262.88	263.00	8.3	30,339	0.03%
2019/09/10	10.2	261.51	4.2	262.60	261.50	6	30,212	0.02%
2019/09/09	8.2	264.87	14.5	265.05	265.00	-6.3	30,573	-0.02%
2019/09/06	3.3	263.40	22.4	263.60	263.50	-19	30,818	-0.06%
2019/09/05	2	262.25	27.2	262.44	263.00	-25.2	30,945	-0.08%
2019/09/04	1.1	255.70	3	256.00	257.50	-1.9	30,627	-0.01%
2019/09/03	13	254.04	1	254.50	254.00	12	30,784	0.04%
2019/09/02	4	257.14	3	257.00	257.50	1	30,944	0.00%
2019/08/30	3.1	256.55	40	257.61	259.00	-36.9	31,277	-0.12%
2019/08/29	0	254.00	5	253.30	254.00	-5	31,177	-0.02%
2019/08/28	4	252.38	5.2	252.23	252.00	-1.2	31,257	0.00%
2019/08/27	7.1	249.02	2.2	250.05	250.00	4.9	31,523	0.02%
2019/08/26	41.3	249.14	5	249.00	248.50	36.3	31,453	0.12%
2019/08/23	4.1	253.65	3.2	253.56	254.00	0.9	31,400	0.00%
2019/08/22	8	255.63	5	256.40	254.00	3	31,606	0.01%
2019/08/21	2	254.75	3	254.34	254.50	-1	32,828	0.00%
2019/08/20	4.1	253.78	5	253.50	254.50	-0.9	33,082	0.00%
2019/08/19	5.3	252.50	5	252.10	252.00	0.3	33,349	0.00%
2019/08/16	5	250.00	4	249.63	250.00	1	33,926	0.00%
2019/08/15	9.3	247.61	2.1	247.55	248.00	7.2	34,080	0.02%
2019/08/14	15.1	251.56	18	252.81	249.50	-2.9	34,953	-0.01%
2019/08/13	46	247.46	3	249.00	246.50	43	35,018	0.12%
2019/08/12	13.3	251.75	4	251.75	251.00	9.3	35,277	0.03%
2019/08/08	9	251.39	18	252.33	253.50	-9	35,408	-0.03%
2019/08/07	35.5	248.21	15	248.43	248.00	20.5	35,527	0.06%
2019/08/06	20	243.61	22	246.00	248.50	-2	35,787	-0.01%
2019/08/05	16	247.94	8.5	247.09	246.50	7.5	35,281	0.02%
2019/08/02	23	251.48	23	252.83	251.50	0	34,733	0.00%
2019/08/01	12	256.00	8	256.81	256.50	4	34,392	0.01%
2019/07/31	7	258.22	7	259.07	259.50	0	34,318	0.00%
2019/07/30	2.1	261.70	3	260.83	260.00	-0.9	34,219	0.00%
2019/07/29	3	260.50	3	261.50	261.00	0	34,388	0.00%
2019/07/26	13.6	261.50	5	261.90	261.00	8.6	34,594	0.02%
2019/07/25	13.1	262.62	11	263.86	265.00	2.1	34,705	0.01%
2019/07/24	6.1	264.33	10.1	264.54	265.00	-4	34,761	-0.01%
2019/07/23	6	264.16	6	264.33	264.00	0	34,884	0.00%
2019/07/22	8.1	262.94	43.7	263.23	264.00	-35.5	35,188	-0.10%
2019/07/19	10.1	260.04	32.1	260.20	259.00	-22	35,203	-0.06%
2019/07/18	3.2	253.22	5	253.40	254.00	-1.8	34,649	-0.01%
2019/07/17	14.1	252.75	4	253.00	252.00	10.1	34,724	0.03%
2019/07/16	4.3	255.30	6	255.67	256.00	-1.7	34,713	-0.01%
2019/07/15	9.1	252.02	28.4	252.56	254.50	-19.3	35,101	-0.05%
2019/07/12	11.1	250.45	10	250.90	250.50	1.1	35,239	0.00%
2019/07/11	3.1	249.18	34.1	249.59	250.00	-31	35,478	-0.09%
2019/07/10	7.1	244.39	16	245.34	247.00	-8.9	35,287	-0.03%
2019/07/09	5	241.40	6	241.83	242.00	-1	35,176	0.00%
2019/07/08	20	242.00	3	242.17	242.50	17	35,128	0.05%
2019/07/05	14	242.43	2	242.75	243.00	12	35,080	0.03%
2019/07/04	3.2	244.00	10	244.50	244.00	-6.8	35,130	-0.02%
2019/07/03	11.4	243.13	4	243.87	242.50	7.4	35,211	0.02%
2019/07/02	8.2	248.26	7	248.43	249.00	1.2	35,473	0.00%
2019/07/01	19.1	245.98	46.1	247.79	248.50	-27	35,486	-0.08%
2019/06/28	8.2	238.96	9	240.61	239.00	-0.8	34,784	0.00%
2019/06/27	3	239.34	19	238.00	240.50	-16	34,940	-0.05%
2019/06/26	48.2	235.04	2	234.50	234.50	46.2	34,710	0.13%
2019/06/25	34.1	239.63	9	239.17	238.50	25.1	34,483	0.07%
2019/06/24	60.2	240.84	24	241.13	241.00	36.2	34,384	0.11%
2019/06/21	15.2	247.51	10.5	247.69	248.50	4.7	33,994	0.01%
2019/06/20	9.6	242.96	14.2	244.30	245.00	-4.6	33,296	-0.01%
2019/06/19	3.3	241.60	42.5	242.18	244.00	-39.2	33,047	-0.12%
2019/06/18	13.1	233.89	7	234.93	235.50	6.1	32,647	0.02%
2019/06/17	15.7	231.91	9	233.39	233.00	6.7	32,554	0.02%
2019/06/14	24.5	237.20	16.2	236.41	236.00	8.3	31,946	0.03%
2019/06/13	31.3	241.41	2	242.00	240.00	29.3	31,861	0.09%
2019/06/12	4.4	244.39	5	245.80	246.00	-0.7	31,873	0.00%
2019/06/11	4	244.25	26.2	243.39	244.50	-22.2	31,664	-0.07%
2019/06/10	6.5	237.68	27	237.67	240.00	-20.5	31,473	-0.07%
2019/06/06	54.2	230.45	30	231.53	232.00	24.2	31,277	0.08%
2019/06/05	8.3	235.34	16	237.09	235.00	-7.7	31,087	-0.02%
2019/06/04	22.5	235.03	1.1	234.50	233.00	21.4	30,971	0.07%
2019/06/03	4.2	234.69	17	236.12	238.00	-12.8	30,849	-0.04%
2019/05/31	17.5	235.13	16	234.13	235.50	1.5	30,672	0.00%
2019/05/30	21.2	229.94	5	230.60	231.00	16.2	30,282	0.05%
2019/05/29	23.2	228.83	5	229.00	229.50	18.2	30,468	0.06%
2019/05/28	14.3	230.97	0	0.00	230.50	14.3	30,613	0.05%
2019/05/27	11.5	231.96	2	233.00	231.00	9.5	29,435	0.03%
2019/05/24	15.2	231.72	17	232.56	233.00	-1.8	29,245	-0.01%
2019/05/23	39.5	230.85	4	231.00	230.00	35.5	29,012	0.12%
2019/05/22	14	238.71	15	239.50	238.00	-1	28,597	0.00%
2019/05/21	22.2	234.15	10	234.85	234.00	12.2	28,528	0.04%
2019/05/20	11.8	239.46	12.2	239.25	238.00	-0.5	27,471	0.00%
2019/05/17	9.1	243.22	4	246.97	241.50	5	27,101	0.02%
2019/05/16	7.2	247.60	0	0.00	247.00	7.2	26,831	0.03%
2019/05/15	8.1	251.07	0.3	251.50	249.00	7.8	26,730	0.03%
2019/05/14	5.1	248.64	13	249.62	248.50	-7.9	26,593	-0.03%
2019/05/13	8	251.25	2.4	251.79	250.50	5.7	26,332	0.02%
2019/05/10	8.1	256.50	5	256.90	256.00	3.1	27,166	0.01%
2019/05/09	9.3	257.82	3.8	257.50	256.50	5.5	27,602	0.02%
2019/05/08	10	260.55	4.2	260.17	260.00	5.8	27,727	0.02%
2019/05/07	5.5	260.24	8	261.25	262.50	-2.5	27,735	-0.01%
2019/05/06	30.5	258.69	9	258.78	259.00	21.5	28,085	0.08%
2019/05/03	0.2	264.00	11	263.73	265.00	-10.8	27,979	-0.04%
2019/05/02	3.1	259.32	25.3	261.55	259.00	-22.2	27,760	-0.08%
2019/04/30	12.2	258.92	4	259.75	259.00	8.2	27,790	0.03%
2019/04/29	4.1	259.50	4	260.38	259.50	0.1	27,717	0.00%
2019/04/26	23	260.15	3	260.33	260.00	20	28,026	0.07%
2019/04/25	2.2	267.72	1	268.00	267.50	1.2	27,587	0.00%
2019/04/24	3.5	268.28	7.2	268.84	269.00	-3.6	27,530	-0.01%
2019/04/23	1.2	267.43	8	267.44	268.00	-6.8	27,738	-0.02%
2019/04/22	3.1	266.14	7.1	266.55	266.00	-4	27,610	-0.01%
2019/04/19	10.3	264.71	20	267.88	264.50	-9.7	27,662	-0.03%
2019/04/18	3.2	264.11	18.2	264.92	264.50	-15	27,265	-0.06%
2019/04/17	1.7	260.57	8.5	261.35	261.50	-6.8	27,403	-0.02%
2019/04/16	4.4	256.00	3	256.67	257.00	1.4	27,151	0.01%
2019/04/15	0.1	255.00	18	255.00	255.50	-18	27,414	-0.07%
2019/04/12	1	251.02	8	251.44	252.00	-7	28,226	-0.02%
2019/04/11	3.1	252.48	2.1	252.24	252.00	1.1	28,568	0.00%
2019/04/10	1.1	253.00	0.1	253.00	254.00	1	28,702	0.00%
2019/04/09	2.3	253.00	3	253.67	254.00	-0.7	28,762	0.00%
2019/04/08	0.2	252.00	13.5	251.67	253.00	-13.3	28,748	-0.05%
2019/04/03	0.1	246.50	10	248.15	246.50	-9.9	28,270	-0.03%
2019/04/02	0.1	246.00	1	249.00	246.00	-1	28,177	0.00%
2019/04/01	2.3	246.78	5.2	248.85	245.50	-3	28,159	-0.01%
2019/03/29	5.1	242.03	6	244.08	245.50	-0.9	27,657	0.00%
2019/03/28	4.4	240.62	3.1	241.84	242.00	1.3	27,912	0.00%
2019/03/27	10.3	241.35	8	241.13	241.50	2.3	28,265	0.01%
2019/03/26	4.2	243.16	3	244.00	244.00	1.2	28,279	0.00%
2019/03/25	22.1	242.11	3.2	242.31	241.50	18.9	28,450	0.07%
2019/03/22	1	246.03	7	247.07	248.50	-6	28,447	-0.02%
2019/03/21	1	243.06	11.2	243.74	245.50	-10.1	28,709	-0.04%
2019/03/20	0.1	241.00	3	241.83	242.00	-2.9	28,808	-0.01%
2019/03/19	4.3	238.60	3	239.67	240.50	1.3	28,867	0.00%
2019/03/18	0.1	240.00	9	240.11	241.00	-8.9	29,082	-0.03%
2019/03/15	4.1	236.54	16	238.34	239.00	-11.9	28,958	-0.04%
2019/03/14	8.1	234.75	2	235.00	234.50	6.1	28,816	0.02%
2019/03/13	5	235.01	3	236.50	237.00	2	29,199	0.01%
2019/03/12	8.6	233.92	27	235.33	235.50	-18.5	29,571	-0.06%
2019/03/11	1.1	228.14	6	229.17	230.50	-5	29,841	-0.02%
2019/03/08	12	229.96	1	230.00	230.00	11	30,210	0.04%
2019/03/07	0	234.00	6	233.67	234.00	-6	30,772	-0.02%
2019/03/06	0.1	234.00	61	234.02	234.00	-60.9	31,226	-0.20%
2019/03/05	7.2	233.45	2	233.75	233.00	5.2	31,294	0.02%
2019/03/04	14	235.58	0	0.00	235.50	14	31,360	0.04%
2019/02/27	3	237.51	4	239.00	239.00	-1	31,209	0.00%
2019/02/26	8	237.19	6	238.67	239.50	2	30,872	0.01%
2019/02/25	9.3	237.46	10	237.95	238.00	-0.7	30,829	0.00%
2019/02/22	4.2	235.32	8.2	236.07	236.50	-4	31,016	-0.01%
2019/02/21	7	236.00	13.7	235.60	236.50	-6.7	31,342	-0.02%
2019/02/20	6	232.42	22	233.02	234.50	-16	31,595	-0.05%
2019/02/19	2.4	229.21	3.2	229.94	229.00	-0.8	31,867	0.00%
2019/02/18	2	230.24	10	229.90	230.00	-8	31,959	-0.03%
2019/02/15	2	227.49	5	228.00	227.00	-3	32,010	-0.01%
2019/02/14	2	227.00	0.1	227.00	227.00	1.9	32,239	0.01%
2019/02/13	4.1	229.25	5.2	229.58	229.00	-1.1	32,233	0.00%
2019/02/12	2.1	229.71	9	229.94	230.00	-6.9	32,143	-0.02%
2019/02/11	2.1	228.18	43	228.30	228.00	-40.9	32,066	-0.13%
2019/01/30	13.3	220.72	1	221.00	221.00	12.3	31,335	0.04%
2019/01/29	11	222.73	1	222.50	222.50	10	31,098	0.03%
2019/01/28	3	228.50	8	228.69	229.00	-5	30,837	-0.02%
2019/01/25	0.1	225.00	29	226.48	226.00	-29	30,916	-0.09%
2019/01/24	5.3	221.81	28	222.00	222.50	-22.8	30,838	-0.07%
2019/01/23	30	220.20	1	220.00	220.50	29	31,354	0.09%
2019/01/22	1.1	220.64	23	222.61	223.00	-21.9	31,557	-0.07%
2019/01/21	4.1	221.73	41	221.16	221.00	-36.9	31,383	-0.12%
2019/01/18	9.3	218.37	29	219.50	218.50	-19.7	31,533	-0.06%
2019/01/17	25	219.00	9	220.00	220.50	16	31,964	0.05%
2019/01/16	24.5	218.49	3	219.00	217.50	21.5	32,350	0.07%
2019/01/15	4	217.38	36	219.47	221.00	-32	32,413	-0.10%
2019/01/14	27.1	218.02	3	218.00	218.50	24.1	32,253	0.07%
2019/01/11	1.4	219.63	30	219.38	220.50	-28.7	32,432	-0.09%
2019/01/10	16.2	215.27	2	215.50	216.00	14.2	32,392	0.04%
2019/01/09	3.2	214.10	29	215.10	215.50	-25.8	32,755	-0.08%
2019/01/08	6	211.00	3	211.33	211.00	3	32,614	0.01%
2019/01/07	12.1	212.59	24	212.63	213.00	-11.9	32,940	-0.04%
2019/01/04	52.9	208.50	12.1	209.58	208.00	40.9	33,136	0.12%
2019/01/03	44.2	215.37	10	216.15	215.50	34.2	33,613	0.10%
2019/01/02	29.2	220.59	5	220.20	219.50	24.2	33,526	0.07%
2018/12/28	3.2	223.92	25	224.34	225.50	-21.8	33,826	-0.06%
2018/12/27	2.2	222.09	18	222.28	223.00	-15.8	34,005	-0.05%
2018/12/26	10.2	217.85	4	218.50	216.50	6.2	34,253	0.02%
2018/12/25	9.1	215.87	10.1	217.17	217.50	-1	34,399	0.00%
2018/12/24	2	220.01	0	0.00	220.00	2	34,716	0.01%
2018/12/22	3.2	220.91	1	221.50	221.50	2.2	34,704	0.01%
2018/12/21	5.2	219.85	4	223.38	223.50	1.2	35,278	0.00%
2018/12/20	13	221.38	1	221.00	221.00	12	35,193	0.03%
2018/12/19	0	0.00	10	224.50	225.50	-10	35,022	-0.03%
2018/12/18	7.2	221.67	2	222.00	222.50	5.2	35,038	0.01%
2018/12/17	1	223.02	3	224.00	223.50	-2	35,117	-0.01%
2018/12/14	15.3	220.89	4.5	222.39	222.50	10.8	35,295	0.03%
2018/12/13	2.1	226.24	8	226.50	226.00	-5.9	35,638	-0.02%
2018/12/12	3.1	223.76	15	225.60	226.50	-11.9	35,669	-0.03%
2018/12/11	0	0.00	4.6	222.07	222.50	-4.6	35,640	-0.01%
2018/12/10	9	218.89	2	218.75	219.00	7	35,815	0.02%
2018/12/07	6	222.00	9	222.39	221.00	-3	36,117	-0.01%
2018/12/06	31.2	220.30	3	220.50	220.00	28.2	36,331	0.08%
2018/12/05	14.5	226.21	1	227.00	226.00	13.5	36,233	0.04%
2018/12/04	2	233.00	5.2	233.98	234.00	-3.2	36,215	-0.01%
2018/12/03	301	231.01	347	232.04	235.00	-46	36,196	-0.13%	大買/大賣/
2018/11/30	33	226.29	7.2	227.97	225.50	25.8	36,035	0.07%
2018/11/29	5.3	229.75	11	230.09	229.00	-5.7	35,850	-0.02%
2018/11/28	8	224.13	16.1	225.29	226.50	-8.1	35,682	-0.02%
2018/11/27	211.1	220.97	207	222.04	224.00	4.1	35,720	0.01%	大買/大賣/
2018/11/26	4	223.00	61	223.02	223.00	-57	36,427	-0.16%
2018/11/23	11.4	217.72	18	218.69	218.50	-6.7	36,731	-0.02%
2018/11/22	4.3	220.27	25	221.26	219.00	-20.7	37,430	-0.06%
2018/11/21	70	215.14	63	215.86	219.00	7	37,676	0.02%
2018/11/20	62	218.62	9.1	219.12	218.00	52.9	37,341	0.14%
2018/11/19	51.3	223.06	4	223.25	222.00	47.3	36,906	0.13%
2018/11/16	32.3	226.79	3	227.33	226.00	29.3	36,377	0.08%
2018/11/15	0	231.00	2	231.00	231.00	-2	35,810	-0.01%
2018/11/14	1	229.98	4.2	230.19	228.50	-3.2	35,673	-0.01%
2018/11/13	67	225.23	59.8	226.09	227.50	7.2	35,623	0.02%
2018/11/12	3	232.83	4	233.38	231.50	-1	35,349	0.00%
2018/11/09	9	232.06	0	0.00	231.00	9	35,281	0.03%
2018/11/08	2.1	236.49	4	237.00	236.50	-2	35,214	-0.01%
2018/11/07	2	234.99	7	235.14	234.00	-5	35,094	-0.01%
2018/11/06	3.3	233.00	5	234.00	234.50	-1.7	34,818	0.00%
2018/11/05	2.3	234.11	5	234.00	235.00	-2.8	34,578	-0.01%
2018/11/02	13	235.08	15	235.70	236.50	-2	34,406	-0.01%
2018/11/01	8.1	234.94	14	235.39	235.50	-6	34,300	-0.02%
2018/10/31	7.4	230.53	24.1	230.66	234.00	-16.7	34,006	-0.05%
2018/10/30	3.2	223.37	7.1	223.44	223.00	-4	33,423	-0.01%
2018/10/29	5	222.70	12	222.71	222.50	-7	33,362	-0.02%
2018/10/26	13.3	221.16	18	220.67	221.00	-4.7	33,434	-0.01%
2018/10/25	48.3	220.15	23	220.85	219.50	25.3	33,290	0.08%
2018/10/24	29.5	228.94	18	229.50	229.50	11.5	32,503	0.04%
2018/10/23	22.2	231.65	3	230.33	230.00	19.2	32,145	0.06%
2018/10/22	10	234.15	3	236.67	237.00	7	32,051	0.02%
2018/10/19	26.1	232.30	28	234.05	236.00	-2	32,078	-0.01%
2018/10/18	14.2	237.04	10	237.70	236.50	4.2	31,964	0.01%
2018/10/17	15	240.43	26	240.85	238.50	-11	31,994	-0.03%
2018/10/16	22.2	232.49	28	234.41	237.00	-5.8	32,157	-0.02%
2018/10/15	38.2	231.86	18	231.06	230.50	20.2	33,254	0.06%
2018/10/12	25.1	231.80	32	232.27	237.00	-6.9	33,283	-0.02%
2018/10/11	67.5	230.54	27.5	229.98	227.50	40	33,261	0.12%
2018/10/09	12	243.88	6.9	243.69	244.00	5.1	32,062	0.02%
2018/10/08	27.5	243.46	12	242.38	243.50	15.5	31,849	0.05%
2018/10/05	32.4	250.26	8	249.31	250.00	24.4	31,508	0.08%
2018/10/04	34.3	255.48	8	254.75	254.00	26.3	31,236	0.08%
2018/10/03	1.1	258.60	8	259.38	260.00	-6.9	30,961	-0.02%
2018/10/02	76.1	258.37	1	257.50	257.50	75.1	30,877	0.24%
2018/10/01	4.1	261.05	4	263.00	263.00	0.1	30,924	0.00%
2018/09/28	14	262.07	5.1	260.94	262.50	8.9	31,075	0.03%
2018/09/27	1.3	263.81	74.1	264.62	265.00	-72.8	30,719	-0.24%
2018/09/26	8.7	262.65	2	262.25	263.50	6.7	30,334	0.02%
2018/09/25	5	261.90	11.1	263.23	263.50	-6.1	30,398	-0.02%
2018/09/21	8.1	259.33	6	260.92	261.50	2.1	30,551	0.01%
2018/09/20	24.2	259.05	3.1	260.32	260.00	21.1	30,582	0.07%
2018/09/19	5	257.50	25	258.52	258.00	-20	30,735	-0.07%
2018/09/18	46	254.93	0	0.00	254.50	46	30,430	0.15%
2018/09/17	15.2	258.28	1	261.50	258.00	14.2	30,582	0.05%
2018/09/14	2.1	260.29	12	260.29	261.00	-9.9	30,987	-0.03%
2018/09/13	20	255.55	3	257.00	255.00	17	31,093	0.05%
2018/09/12	5.1	259.22	4	260.38	260.50	1.1	31,010	0.00%
2018/09/11	21	260.78	10.1	259.60	260.00	10.9	31,058	0.04%
2018/09/10	3.2	264.48	15.1	264.86	264.50	-11.9	31,505	-0.04%
2018/09/07	6.1	263.33	10	263.00	264.00	-4	31,635	-0.01%
2018/09/06	15.2	261.95	10.1	264.37	261.00	5.1	31,607	0.02%
2018/09/05	14	262.79	33.1	262.39	264.00	-19.1	31,614	-0.06%
2018/09/04	6.1	256.76	6	257.83	257.50	0.1	31,370	0.00%
2018/09/03	5	257.99	12.6	258.55	257.00	-7.6	31,166	-0.02%
2018/08/31	36.1	255.86	3.1	256.97	256.00	33	31,124	0.11%
2018/08/30	35.2	264.96	44.1	264.08	263.50	-9	30,395	-0.03%
2018/08/29	14.2	256.87	34.5	256.19	259.00	-20.4	30,087	-0.07%
2018/08/28	1.2	249.00	13.1	249.23	249.50	-11.9	29,601	-0.04%
2018/08/27	6	245.17	3	246.00	245.00	3	29,510	0.01%
2018/08/24	5.3	244.07	9	244.67	243.50	-3.8	29,809	-0.01%
2018/08/23	3	243.50	6	244.25	244.50	-3	31,180	-0.01%
2018/08/22	0.1	241.50	1	242.00	242.00	-0.9	31,761	0.00%
2018/08/21	3	240.17	3	240.33	241.00	0	31,896	0.00%
2018/08/20	1.1	238.55	5	239.10	239.50	-4	31,991	-0.01%
2018/08/17	2	239.75	0.1	240.00	239.50	1.9	31,983	0.01%
2018/08/16	8.9	239.38	5	239.30	239.00	3.9	31,902	0.01%
2018/08/15	8.2	241.13	11	241.00	241.50	-2.9	32,029	-0.01%
2018/08/14	3.2	243.02	12	243.92	243.50	-8.9	32,095	-0.03%
2018/08/13	15.2	241.17	5	240.10	240.50	10.2	32,080	0.03%
2018/08/10	8.1	245.43	10	245.85	245.00	-2	32,252	-0.01%
2018/08/09	4.1	247.23	2.2	247.41	247.00	1.9	32,450	0.01%
2018/08/08	0.1	246.00	19	246.79	247.50	-19	32,444	-0.06%
2018/08/07	8.1	242.87	3	244.00	241.50	5.1	32,435	0.02%
2018/08/06	3	244.67	5	245.30	245.50	-2	32,428	-0.01%
2018/08/03	2	246.75	5.2	247.45	247.00	-3.2	32,568	-0.01%
2018/08/02	6.1	246.98	20	245.95	244.50	-14	32,607	-0.04%
2018/08/01	3.1	247.49	9.2	247.87	248.00	-6.2	32,821	-0.02%
2018/07/31	1.5	243.36	8.1	244.75	246.00	-6.6	32,997	-0.02%
2018/07/30	2.2	244.73	21	244.95	245.50	-18.9	32,923	-0.06%
2018/07/27	2.1	243.50	27.4	243.54	244.50	-25.4	33,017	-0.08%
2018/07/26	1	240.98	3	241.00	241.00	-2	33,123	-0.01%
2018/07/25	0	239.50	9	240.22	240.50	-9	33,250	-0.03%
2018/07/24	2.1	239.03	9.3	240.48	241.00	-7.2	33,366	-0.02%
2018/07/23	10.4	242.80	25	240.96	241.00	-14.7	33,482	-0.04%
2018/07/20	1.1	236.46	138	235.43	237.50	-136.9	33,414	-0.41%	大賣/鉅額交易
2018/07/19	1	225.50	24	225.85	224.50	-23	32,463	-0.07%
2018/07/18	3	222.50	6	223.25	223.00	-3	32,412	-0.01%
2018/07/17	3.2	221.68	5	222.00	221.50	-1.9	32,829	-0.01%
2018/07/16	4	224.00	5	224.40	223.50	-1	34,591	0.00%
2018/07/13	5	223.50	27	223.35	224.50	-22	34,853	-0.06%
2018/07/12	1	221.00	5	220.40	220.50	-4	35,054	-0.01%
2018/07/11	9.1	218.68	37	219.54	220.00	-28	35,369	-0.08%
2018/07/10	23.2	222.60	15	223.03	222.00	8.2	35,343	0.02%
2018/07/09	0	0.00	32	221.14	221.50	-32	35,335	-0.09%
2018/07/06	6	215.84	13	216.69	217.00	-7	34,988	-0.02%
2018/07/05	11	214.14	2	214.75	214.50	9	34,825	0.03%
2018/07/04	4	215.88	8.1	216.69	216.00	-4.1	34,940	-0.01%
2018/07/03	5	214.90	7	216.43	214.50	-2	35,262	-0.01%
2018/07/02	7	216.21	4	218.25	214.00	3	35,380	0.01%
2018/06/29	10	213.50	19	214.61	216.50	-9	35,116	-0.03%
2018/06/28	10	211.31	8	212.06	212.00	2	34,561	0.01%
2018/06/27	18	213.72	3	214.17	213.00	15	34,197	0.04%
2018/06/26	19.5	214.77	5	214.50	214.50	14.5	34,118	0.04%
2018/06/25	56.2	219.37	3	218.67	218.00	53.2	33,893	0.16%
2018/06/22	33.1	225.25	17	226.06	227.50	16.1	33,591	0.05%
2018/06/21	7.1	226.37	4	226.88	226.50	3.1	33,470	0.01%
2018/06/20	3	225.00	2.2	226.53	226.00	0.9	33,799	0.00%
2018/06/19	17.1	224.80	5	225.40	225.00	12.1	33,570	0.04%
2018/06/15	21.3	225.06	20.5	227.21	231.00	0.9	33,033	0.00%
2018/06/14	28.4	227.79	10.4	228.72	226.50	18	32,572	0.06%
2018/06/13	12	229.67	20	230.90	232.00	-8	32,313	-0.02%
2018/06/12	7	225.07	22.2	226.43	229.00	-15.2	32,759	-0.05%
2018/06/11	3.3	225.60	10	225.75	226.00	-6.7	32,578	-0.02%
2018/06/08	17.3	227.22	3.1	226.69	227.00	14.3	32,607	0.04%
2018/06/07	8.1	229.51	2	230.00	230.00	6.1	32,765	0.02%
2018/06/06	12.1	229.34	16	229.47	230.00	-3.9	32,750	-0.01%
2018/06/05	15.2	227.81	10	228.80	229.00	5.2	32,574	0.02%
2018/06/04	1.1	228.52	13	228.19	229.00	-12	32,455	-0.04%
2018/06/01	7	225.21	5.2	225.58	224.00	1.8	32,440	0.01%
2018/05/31	21.1	221.94	12	222.42	224.00	9.1	32,409	0.03%
2018/05/30	38.3	221.43	13	222.04	221.00	25.3	31,255	0.08%
2018/05/29	15.4	224.64	4.2	224.45	225.00	11.2	31,011	0.04%
2018/05/28	7.3	227.04	2	227.00	227.00	5.3	31,243	0.02%
2018/05/25	1	228.50	3	228.50	228.50	-2	31,628	-0.01%
2018/05/24	4	228.75	2	229.75	229.00	2	31,951	0.01%
2018/05/23	3	229.00	1	230.50	228.50	2	32,176	0.01%
2018/05/22	4.2	230.82	9.1	231.05	229.00	-4.9	32,384	-0.02%
2018/05/21	5.1	229.29	24.2	228.92	229.00	-19.1	33,201	-0.06%
2018/05/18	20.6	224.52	1	223.50	223.50	19.6	33,520	0.06%
2018/05/17	8.4	227.64	1	228.00	226.50	7.4	34,144	0.02%
2018/05/16	2	229.01	4	230.00	230.50	-2	34,198	-0.01%
2018/05/15	13.2	230.80	7	232.43	230.50	6.2	35,284	0.02%
2018/05/14	8.1	233.37	0	233.00	233.00	8.1	36,592	0.02%
2018/05/11	9.3	232.57	10	232.25	233.00	-0.7	36,958	0.00%
2018/05/10	5	229.00	10	230.15	229.50	-5	36,874	-0.01%
2018/05/09	4.1	230.12	12	230.00	229.50	-7.9	36,923	-0.02%
2018/05/08	3.5	227.58	30	227.63	228.00	-26.5	37,064	-0.07%
2018/05/07	5.2	223.27	3	223.83	223.50	2.2	37,006	0.01%
2018/05/04	2.1	221.62	6	222.67	223.00	-3.9	37,110	-0.01%
2018/05/03	17.5	220.59	8	220.81	220.50	9.5	37,294	0.03%
2018/05/02	24	224.98	89.1	224.53	223.00	-65.1	37,478	-0.17%
2018/04/30	85	227.48	9	226.17	227.00	76	37,532	0.20%
2018/04/27	15.1	222.58	11	223.86	223.50	4.1	37,613	0.01%
2018/04/26	29.4	223.20	12.3	223.04	222.00	17.1	37,760	0.05%
2018/04/25	23.6	225.08	15	225.57	225.00	8.6	37,796	0.02%
2018/04/24	28.2	225.95	20	227.00	227.00	8.2	37,849	0.02%
2018/04/23	45.6	226.41	16	226.41	226.50	29.5	37,800	0.08%
2018/04/20	107.4	229.35	14	229.32	229.00	93.4	36,980	0.25%	大買/
2018/04/19	0	244.50	23	243.09	244.50	-23	35,299	-0.07%
2018/04/18	13.1	237.90	4.1	240.60	238.00	9	35,126	0.03%
2018/04/17	56.4	239.52	2.1	238.59	238.00	54.2	34,926	0.16%
2018/04/16	32	242.99	0	0.00	243.50	32	34,607	0.09%
2018/04/13	18.3	244.85	3	244.50	244.50	15.3	34,619	0.04%
2018/04/12	25	245.02	0.1	246.00	245.00	24.9	34,627	0.07%
2018/04/11	8.3	247.58	12	247.96	248.00	-3.8	34,661	-0.01%
2018/04/10	3.1	245.53	20	247.55	245.50	-16.9	34,785	-0.05%
2018/04/09	6.1	245.10	1	246.00	245.00	5.1	34,854	0.01%
2018/04/03	21.1	243.04	5.4	243.68	244.00	15.8	34,577	0.05%
2018/04/02	3	248.00	25.5	248.47	246.50	-22.5	34,396	-0.07%
2018/03/31	1.1	247.12	3	248.17	247.50	-1.9	34,507	-0.01%
2018/03/30	15.3	247.59	36	248.74	246.00	-20.7	34,655	-0.06%
2018/03/29	18.1	243.51	14	245.46	244.00	4.1	34,601	0.01%
2018/03/28	48.2	245.49	4.7	245.50	245.00	43.6	34,075	0.13%
2018/03/27	12.3	248.15	35.2	248.59	251.00	-22.8	33,899	-0.07%
2018/03/26	30.1	242.71	2	243.54	243.50	28	33,692	0.08%
2018/03/23	47.2	245.07	13	245.85	245.00	34.2	33,514	0.10%
2018/03/22	18.2	251.01	0	0.00	251.50	18.2	33,070	0.06%
2018/03/21	5.1	252.01	6	253.42	252.50	-0.9	32,862	0.00%
2018/03/20	7.3	252.11	1	253.00	253.00	6.3	33,090	0.02%
2018/03/19	10.1	252.04	9.2	254.83	255.00	1	33,013	0.00%
2018/03/16	19.2	250.94	15	255.00	255.00	4.2	32,954	0.01%
2018/03/15	2	256.24	0	0.00	255.00	2	32,269	0.01%
2018/03/14	2.1	256.03	9	257.00	257.00	-6.9	32,291	-0.02%
2018/03/13	5	256.21	15	257.53	259.00	-10	32,532	-0.03%
2018/03/12	3.3	254.40	14	254.07	254.00	-10.7	32,664	-0.03%
2018/03/09	2.1	249.02	63	250.00	250.50	-61	32,824	-0.19%
2018/03/08	0	249.50	9.1	250.60	249.50	-9.1	32,997	-0.03%
2018/03/07	2	248.00	3	248.00	247.00	-1	33,036	0.00%
2018/03/06	0	249.00	24	247.46	250.00	-24	33,170	-0.07%
2018/03/05	0.1	242.00	3	241.67	241.50	-2.9	34,461	-0.01%
2018/03/02	19.2	239.63	2	240.00	240.00	17.2	34,446	0.05%
2018/03/01	12.2	242.99	1	244.00	243.00	11.2	34,659	0.03%
2018/02/27	3.1	247.64	5	248.00	246.00	-1.9	34,534	-0.01%
2018/02/26	5.4	245.70	4.1	246.76	246.50	1.3	34,040	0.00%
2018/02/23	2.1	243.31	22	244.14	245.00	-19.9	33,597	-0.06%
2018/02/22	11.4	240.84	2	240.25	239.50	9.4	33,593	0.03%
2018/02/21	10.1	243.15	10	243.60	242.50	0.1	33,281	0.00%
2018/02/12	23.1	236.31	4	236.38	236.50	19.1	32,361	0.06%
2018/02/09	47.1	230.52	19	230.32	232.50	28.1	32,079	0.09%
2018/02/08	35.6	239.06	7.3	239.04	238.50	28.3	31,259	0.09%
2018/02/07	25	242.26	11	242.82	240.00	14	31,221	0.04%
2018/02/06	58.9	238.97	12.8	238.50	239.00	46.1	30,169	0.15%
2018/02/05	22.3	251.80	6	252.25	253.00	16.3	28,665	0.06%
2018/02/02	3.3	256.31	2	259.25	259.50	1.3	28,141	0.00%
2018/02/01	10.3	260.08	13	259.27	259.50	-2.7	28,051	-0.01%
2018/01/31	13.2	254.81	14	255.57	255.00	-0.8	27,779	0.00%
2018/01/30	18.2	254.39	1	253.00	253.00	17.2	27,379	0.06%
2018/01/29	10.2	257.32	9	259.22	258.50	1.2	27,115	0.00%
2018/01/26	6.2	254.70	3	256.50	255.00	3.2	26,890	0.01%
2018/01/25	11.2	258.40	11.3	259.15	258.00	-0.1	26,495	0.00%
2018/01/24	16.1	258.34	6.2	259.45	258.00	9.9	26,090	0.04%
2018/01/23	7.3	263.21	23.6	264.47	266.00	-16.3	25,771	-0.06%
2018/01/22	10.2	259.51	4	260.00	261.50	6.2	25,676	0.02%
2018/01/19	6.1	253.09	14.8	254.10	255.50	-8.8	25,252	-0.03%
2018/01/18	0.1	247.00	53	247.38	248.50	-53	24,628	-0.21%
2018/01/17	16.1	241.53	24.4	241.87	242.00	-8.3	24,080	-0.03%
2018/01/16	1.1	238.58	3	239.67	240.50	-1.9	23,694	-0.01%
2018/01/15	1.3	238.60	17	239.65	240.00	-15.8	23,596	-0.07%
2018/01/12	1.1	236.52	4	236.75	237.00	-3	23,548	-0.01%
2018/01/11	9.3	233.81	0	0.00	235.00	9.3	23,580	0.04%
2018/01/10	14.1	236.93	0	236.50	236.50	14	23,554	0.06%
2018/01/09	2.4	240.93	1.3	241.65	242.00	1.1	23,454	0.00%
2018/01/08	3.4	241.40	26.3	241.74	242.00	-23	23,468	-0.10%
2018/01/05	1.1	239.00	56	239.35	240.00	-54.9	23,517	-0.23%
2018/01/04	3.1	238.83	28	239.52	239.50	-25	23,848	-0.10%
2018/01/03	5.5	236.50	24.2	236.52	237.00	-18.7	24,422	-0.08%
2018/01/02	7.2	231.79	16.1	232.03	232.50	-8.8	24,194	-0.04%