台積電 (2330)-玉山-城中券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
804
漲跌
--
漲幅
0.00%
成交量
43,548張
產業
上市半導體類股
9569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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	80.6	796.51	15.3	804.71	804.00	65.4	43,123	0.15%
2024/04/17	94.8	800.85	20.9	803.40	804.00	73.9	42,797	0.17%
2024/04/16	79.8	791.89	29.5	791.16	788.00	50.3	42,440	0.12%
2024/04/15	55.4	807.91	11.2	809.10	806.00	44.2	41,990	0.11%
2024/04/12	16.6	820.15	19.9	822.92	818.00	-3.3	41,638	-0.01%
2024/04/11	11.7	814.66	62.7	812.92	820.00	-51	41,415	-0.12%
2024/04/10	13.6	813.65	7.5	816.86	815.00	6.1	41,251	0.01%
2024/04/09	11.7	816.47	100.2	809.93	819.00	-88.5	41,412	-0.21%
2024/04/08	25.9	786.77	18.4	788.73	783.00	7.5	40,900	0.02%
2024/04/03	27.9	781.33	3.6	783.11	780.00	24.3	40,670	0.06%
2024/04/02	1.2	788.39	63.4	787.72	790.00	-62.2	40,580	-0.15%
2024/04/01	15.4	772.09	1.2	771.61	770.00	14.2	40,503	0.04%
2024/03/29	2.1	772.56	20.6	778.81	779.00	-18.5	40,421	-0.05%
2024/03/28	35.2	771.44	5.5	771.13	769.00	29.7	40,274	0.07%
2024/03/27	8.7	781.21	4.4	783.16	779.00	4.3	40,132	0.01%
2024/03/26	15.9	784.49	20.6	787.48	782.00	-4.7	40,235	-0.01%
2024/03/25	9.1	781.56	5.7	783.85	780.00	3.4	40,186	0.01%
2024/03/22	20.9	780.48	11.1	781.30	785.00	9.8	40,326	0.02%
2024/03/21	4.2	781.60	162.6	774.97	784.00	-158.5	40,250	-0.39%	大賣/鉅額交易
2024/03/20	101.1	755.71	47.3	767.23	758.00	53.9	40,390	0.13%	大買/
2024/03/19	13.5	760.54	45.3	763.04	762.00	-31.8	40,358	-0.08%
2024/03/18	20	755.95	17.8	760.91	764.00	2.2	40,239	0.01%
2024/03/15	111	768.66	4.3	766.04	753.00	106.7	40,003	0.27%	大買/鉅額交易
2024/03/14	12.4	776.31	16.4	780.27	784.00	-4.1	39,238	-0.01%
2024/03/13	11.6	781.75	9	780.93	779.00	2.6	39,097	0.01%
2024/03/12	45.3	763.52	23.9	763.86	770.00	21.4	38,832	0.06%
2024/03/11	118	766.77	47.7	766.36	766.00	70.3	38,223	0.18%	大買/
2024/03/08	33.5	786.99	49.6	788.87	784.00	-16	37,515	-0.04%
2024/03/07	25.9	762.70	140.4	759.76	760.00	-114.5	36,513	-0.31%	大賣/鉅額交易
2024/03/06	11.8	723.99	20.9	730.99	735.00	-9.1	35,786	-0.03%
2024/03/05	24.7	731.73	20.5	734.16	730.00	4.1	35,845	0.01%
2024/03/04	17.3	720.74	213.6	718.07	725.00	-196.3	35,187	-0.56%	大賣/鉅額交易
2024/03/01	43.9	690.27	5.3	690.06	689.00	38.7	34,147	0.11%
2024/02/29	32.4	690.02	39.3	691.68	690.00	-6.9	34,066	-0.02%
2024/02/27	10.6	694.96	15.2	697.27	698.00	-4.6	33,328	-0.01%
2024/02/26	8	696.49	6.6	698.87	698.00	1.5	33,020	0.00%
2024/02/23	40.8	698.25	70.7	700.34	697.00	-29.9	32,906	-0.09%
2024/02/22	15.4	688.65	59.3	694.06	692.00	-43.8	32,731	-0.13%
2024/02/21	24.7	679.11	3.9	681.60	681.00	20.8	32,546	0.06%
2024/02/20	56.1	681.76	20.2	685.03	687.00	35.9	32,404	0.11%
2024/02/19	12.2	678.94	9.5	679.12	678.00	2.8	32,373	0.01%
2024/02/16	41.6	688.50	13.7	690.15	683.00	27.9	32,637	0.09%
2024/02/15	12.1	698.78	170.8	701.16	697.00	-158.7	32,260	-0.49%	大賣/鉅額交易
2024/02/05	51.4	641.29	69.6	644.54	646.00	-18.2	31,111	-0.06%
2024/02/02	4.4	629.84	11.7	633.36	635.00	-7.2	30,594	-0.02%
2024/02/01	27.3	622.47	15.2	625.50	628.00	12.1	30,374	0.04%
2024/01/31	60	631.46	6.5	629.55	628.00	53.5	29,881	0.18%
2024/01/30	9.9	643.18	7.8	645.59	642.00	2.2	29,440	0.01%
2024/01/29	7	645.57	25.3	645.81	648.00	-18.3	29,324	-0.06%
2024/01/26	4.2	641.09	37	644.11	644.00	-32.8	29,119	-0.11%
2024/01/25	8.2	638.62	127.6	638.15	642.00	-119.4	28,924	-0.41%	大賣/鉅額交易
2024/01/24	6.2	627.61	15.8	628.62	627.00	-9.6	28,285	-0.03%
2024/01/23	7.7	625.55	16	626.64	628.00	-8.3	28,269	-0.03%
2024/01/22	30.1	627.08	24.4	628.56	626.00	5.6	27,943	0.02%
2024/01/19	18.3	618.89	451.4	622.44	626.00	-433	27,121	-1.60%	大賣/鉅額交易
2024/01/18	2.5	587.60	38.6	587.64	588.00	-36.1	24,908	-0.14%
2024/01/17	130.6	579.90	2	581.81	581.00	128.6	24,732	0.52%	大買/鉅額交易
2024/01/16	42.4	579.83	24.4	584.93	580.00	18	24,272	0.07%
2024/01/15	5.2	587.13	30.5	588.96	586.00	-25.3	24,197	-0.10%
2024/01/12	13.4	583.78	14.1	585.42	584.00	-0.7	24,611	0.00%
2024/01/11	2.1	585.51	28.1	586.50	586.00	-26	24,717	-0.11%
2024/01/10	4.5	582.68	23.7	584.72	584.00	-19.2	24,757	-0.08%
2024/01/09	5.4	585.00	35.7	586.98	586.00	-30.2	24,846	-0.12%
2024/01/08	1.1	582.93	33.7	582.83	583.00	-32.6	24,802	-0.13%
2024/01/05	23.5	575.66	7	578.71	576.00	16.5	25,025	0.07%
2024/01/04	7.5	578.29	13.2	579.83	580.00	-5.7	25,291	-0.02%
2024/01/03	60.5	579.14	6	580.66	578.00	54.5	25,813	0.21%
2024/01/02	4.4	590.50	11.4	591.96	593.00	-6.9	25,450	-0.03%
2023/12/29	7.7	591.13	164.5	592.97	593.00	-156.8	25,432	-0.62%	大賣/鉅額交易
2023/12/28	4.9	590.50	21	592.14	593.00	-16.2	25,597	-0.06%
2023/12/27	5.9	588.79	42.4	589.74	592.00	-36.5	25,414	-0.14%
2023/12/26	1.4	583.35	27.4	584.82	586.00	-26.1	25,282	-0.10%
2023/12/25	4	581.50	1.1	583.70	581.00	2.9	25,343	0.01%
2023/12/22	4.1	580.24	13.6	580.48	582.00	-9.5	25,464	-0.04%
2023/12/21	42.3	576.62	0.2	577.50	577.00	42.1	25,591	0.16%
2023/12/20	160.7	583.01	165.3	586.49	585.00	-4.7	25,461	-0.02%	大買/大賣/
2023/12/19	46.2	582.17	51.1	586.60	585.00	-5	25,310	-0.02%
2023/12/18	3.1	579.75	16.8	581.25	585.00	-13.7	25,370	-0.05%
2023/12/15	6.7	582.68	19.5	585.29	585.00	-12.8	25,345	-0.05%
2023/12/14	3	580.31	58.8	581.00	582.00	-55.7	24,755	-0.23%
2023/12/13	13.4	576.71	7.5	577.59	577.00	5.9	24,710	0.02%
2023/12/12	4.1	577.77	11.8	579.13	578.00	-7.7	25,035	-0.03%
2023/12/11	2.6	572.10	47.3	573.72	574.00	-44.7	24,831	-0.18%
2023/12/08	5.4	572.11	14.5	575.04	570.00	-9.1	24,645	-0.04%
2023/12/07	19.4	567.36	2.1	572.20	566.00	17.3	24,353	0.07%
2023/12/06	3.1	568.71	5.2	571.26	570.00	-2.1	24,250	-0.01%
2023/12/05	14.3	568.13	2	570.99	570.00	12.3	24,146	0.05%
2023/12/04	20.4	574.59	7	580.57	574.00	13.4	24,120	0.06%
2023/12/01	2.7	574.42	7.5	577.99	579.00	-4.7	23,907	-0.02%
2023/11/30	9.8	571.89	3.7	574.19	577.00	6.1	23,643	0.03%
2023/11/29	11.1	571.47	3.2	576.16	574.00	7.9	23,015	0.03%
2023/11/28	4.4	568.32	8.2	573.43	575.00	-3.8	22,828	-0.02%
2023/11/27	21.7	570.36	3.2	573.48	568.00	18.4	23,063	0.08%
2023/11/24	65.8	574.97	0.6	575.53	575.00	65.2	23,006	0.28%
2023/11/23	26.2	574.44	5.5	574.96	578.00	20.7	23,014	0.09%
2023/11/22	30.8	575.94	3.1	577.32	577.00	27.7	22,923	0.12%
2023/11/21	2.5	582.52	231.9	583.04	585.00	-229.4	22,959	-1.00%	大賣/鉅額交易
2023/11/20	26.3	576.61	1.9	575.89	577.00	24.4	22,748	0.11%
2023/11/17	4.9	579.89	5.2	581.10	580.00	-0.3	22,725	0.00%
2023/11/16	2.6	580.38	22.7	581.22	583.00	-20.1	22,602	-0.09%
2023/11/15	19.7	578.01	64.3	580.71	581.00	-44.6	22,408	-0.20%
2023/11/14	7.2	572.45	24.4	574.12	572.00	-17.3	21,864	-0.08%
2023/11/13	11.1	573.34	70	573.76	571.00	-58.9	21,885	-0.27%
2023/11/10	5.2	555.18	3.6	555.90	557.00	1.6	21,625	0.01%
2023/11/09	4.5	555.13	7.2	555.41	557.00	-2.7	21,644	-0.01%
2023/11/08	0	0.00	11.6	555.42	556.00	-11.6	21,773	-0.05%
2023/11/07	2	553.50	12	553.98	555.00	-10	21,811	-0.05%
2023/11/06	8.2	554.16	31.6	554.60	550.00	-23.4	21,863	-0.11%
2023/11/03	4.2	547.96	12.1	548.56	549.00	-7.9	21,616	-0.04%
2023/11/02	0.1	544.39	36	542.28	547.00	-35.9	21,676	-0.17%
2023/11/01	6.4	528.33	0	530.00	528.00	6.3	21,426	0.03%
2023/10/31	6.9	529.60	6.4	527.23	529.00	0.5	21,637	0.00%
2023/10/30	12.4	529.77	1.8	532.33	532.00	10.6	21,635	0.05%
2023/10/27	3.7	532.67	1.2	533.51	533.00	2.5	21,549	0.01%
2023/10/26	38.8	532.67	2.4	533.85	531.00	36.4	21,691	0.17%
2023/10/25	0.2	546.73	3.8	548.76	544.00	-3.6	21,530	-0.02%
2023/10/24	3.2	543.01	0.1	542.12	544.00	3.1	21,458	0.01%
2023/10/23	19.9	545.95	1.2	550.88	544.00	18.7	21,430	0.09%
2023/10/20	4.3	550.94	35.7	552.34	556.00	-31.4	21,377	-0.15%
2023/10/19	3.2	543.45	9.9	546.89	546.00	-6.7	21,032	-0.03%
2023/10/18	24.5	544.03	1	542.41	540.00	23.6	21,428	0.11%
2023/10/17	2.6	549.98	7.7	550.48	551.00	-5.1	21,240	-0.02%
2023/10/16	66.9	542.90	2.4	544.79	545.00	64.5	21,309	0.30%
2023/10/13	0.3	549.86	51.5	550.86	553.00	-51.2	21,326	-0.24%
2023/10/12	2.3	546.73	60.4	548.03	550.00	-58.1	21,037	-0.28%
2023/10/11	1.2	540.15	111.4	542.66	544.00	-110.3	20,854	-0.53%	大賣/鉅額交易
2023/10/06	4.4	531.45	14.3	531.14	532.00	-9.9	20,500	-0.05%
2023/10/05	2.1	527.36	6.5	527.76	528.00	-4.3	20,505	-0.02%
2023/10/04	17.1	520.70	5	522.00	520.00	12.1	20,386	0.06%
2023/10/03	5.9	530.22	5.4	531.73	529.00	0.6	20,221	0.00%
2023/10/02	7	531.00	9.1	531.47	533.00	-2.1	20,293	-0.01%
2023/09/28	7.8	522.45	10.6	523.54	523.00	-2.8	20,345	-0.01%
2023/09/27	86	517.23	5.3	518.40	522.00	80.7	20,265	0.40%
2023/09/26	159.8	520.07	16.5	521.19	519.00	143.3	20,271	0.71%	大買/鉅額交易
2023/09/25	7.2	525.38	2.3	527.06	525.00	4.9	20,079	0.02%
2023/09/22	20.9	523.19	4.6	522.57	522.00	16.4	20,171	0.08%
2023/09/21	47.8	528.23	11.3	528.28	527.00	36.5	19,970	0.18%
2023/09/20	36.2	536.03	6	536.00	535.00	30.2	19,742	0.15%
2023/09/19	35.4	538.86	2.9	538.66	538.00	32.5	19,690	0.17%
2023/09/18	71.7	545.11	4.3	543.08	540.00	67.4	19,827	0.34%
2023/09/15	19.8	549.00	6.1	554.01	558.00	13.6	19,578	0.07%
2023/09/14	1.2	547.10	31.9	547.98	550.00	-30.8	19,139	-0.16%
2023/09/13	4.9	542.92	6.1	546.61	541.00	-1.2	19,092	-0.01%
2023/09/12	15.5	542.28	10.6	541.77	544.00	4.9	19,458	0.03%
2023/09/11	12.9	537.18	4.3	537.54	536.00	8.6	19,647	0.04%
2023/09/08	41.3	537.88	0.6	538.71	539.00	40.7	19,796	0.21%
2023/09/07	54.4	544.26	0.2	545.00	542.00	54.2	20,476	0.26%
2023/09/06	6.2	550.71	2	554.00	550.00	4.2	20,571	0.02%
2023/09/05	12.6	550.85	1.2	552.83	552.00	11.4	20,653	0.06%
2023/09/04	0.1	552.05	13.4	554.03	557.00	-13.3	20,834	-0.06%
2023/09/01	8.1	546.16	8.2	550.27	548.00	-0.1	21,135	0.00%
2023/08/31	10.5	550.15	2.1	553.00	549.00	8.4	21,244	0.04%
2023/08/30	4.3	556.97	14.5	558.43	555.00	-10.2	20,850	-0.05%
2023/08/29	1.3	546.56	1.5	551.33	552.00	-0.2	21,101	0.00%
2023/08/28	4.4	550.49	3	552.00	549.00	1.4	21,334	0.01%
2023/08/25	40.5	548.41	0.1	548.82	546.00	40.4	22,536	0.18%
2023/08/24	12.8	560.27	34	562.20	564.00	-21.2	22,803	-0.09%
2023/08/23	2.8	549.67	16.2	549.30	552.00	-13.4	23,325	-0.06%
2023/08/22	3.2	540.71	3.5	541.11	541.00	-0.3	24,576	0.00%
2023/08/21	14.8	536.12	2.2	536.95	537.00	12.6	25,396	0.05%
2023/08/18	6	540.47	2.1	540.14	539.00	3.8	25,437	0.02%
2023/08/17	4.5	543.17	3.5	541.57	544.00	1	25,471	0.00%
2023/08/16	11.1	538.94	8.7	541.60	542.00	2.4	25,376	0.01%
2023/08/15	6.1	542.21	10.1	543.11	542.00	-4	25,440	-0.02%
2023/08/14	31.7	538.88	3.6	540.55	541.00	28.1	25,923	0.11%
2023/08/11	19.4	549.33	2.1	548.22	546.00	17.3	26,265	0.07%
2023/08/10	9.4	551.74	2.8	551.85	551.00	6.5	26,324	0.02%
2023/08/09	14.8	553.68	1.7	555.13	554.00	13.2	26,248	0.05%
2023/08/08	11.8	552.82	0.4	553.75	552.00	11.4	26,315	0.04%
2023/08/07	3.6	558.79	3.2	559.49	558.00	0.4	26,222	0.00%
2023/08/04	18.4	554.43	1.9	556.16	554.00	16.5	26,296	0.06%
2023/08/02	32.7	559.88	6.3	562.47	561.00	26.5	26,129	0.10%
2023/08/01	2.5	566.43	4.3	567.20	567.00	-1.8	25,890	-0.01%
2023/07/31	21.7	564.23	3.6	565.89	565.00	18.1	25,744	0.07%
2023/07/28	5.6	567.47	10.6	570.53	567.00	-5	25,560	-0.02%
2023/07/27	3.3	568.94	3.3	568.97	569.00	0	25,440	0.00%
2023/07/26	13.9	565.97	3.8	567.00	566.00	10.1	25,492	0.04%
2023/07/25	4.5	565.34	24.8	566.33	569.00	-20.3	25,684	-0.08%
2023/07/24	70.4	561.32	45.1	558.01	558.00	25.3	25,850	0.10%
2023/07/21	65.6	560.30	60.8	558.80	560.00	4.8	25,950	0.02%
2023/07/20	6.6	580.75	0.5	581.59	579.00	6.1	25,786	0.02%
2023/07/19	4.6	582.58	6.6	583.18	581.00	-2	25,816	-0.01%
2023/07/18	16.4	583.61	5.6	584.22	581.00	10.8	25,858	0.04%
2023/07/17	5.5	588.54	22.2	590.73	591.00	-16.7	25,796	-0.06%
2023/07/14	24.4	588.99	28.1	590.11	591.00	-3.7	25,918	-0.01%
2023/07/13	4.4	587.09	34.6	587.75	585.00	-30.2	25,786	-0.12%
2023/07/12	5.6	574.62	2	575.50	578.00	3.6	25,606	0.01%
2023/07/11	3.2	574.02	16.4	574.89	577.00	-13.2	25,648	-0.05%
2023/07/10	4.1	568.82	2.9	570.14	565.00	1.2	25,775	0.00%
2023/07/07	8.6	566.23	2.9	566.73	565.00	5.7	25,865	0.02%
2023/07/06	51.6	569.03	5.5	566.32	565.00	46	25,930	0.18%
2023/07/05	3.4	580.77	9.3	582.81	582.00	-5.9	25,578	-0.02%
2023/07/04	1.3	582.15	8.4	583.56	585.00	-7.1	25,472	-0.03%
2023/07/03	7.6	578.42	8.9	578.68	579.00	-1.3	25,609	0.00%
2023/06/30	10	569.55	8.3	571.68	576.00	1.7	25,755	0.01%
2023/06/29	6.5	573.72	3.6	576.47	573.00	2.9	25,697	0.01%
2023/06/28	5	572.34	3.3	576.75	574.00	1.7	25,703	0.01%
2023/06/27	4.3	572.29	2.1	572.15	572.00	2.2	25,687	0.01%
2023/06/26	11.9	574.88	4.2	576.24	574.00	7.7	25,597	0.03%
2023/06/21	8.7	579.05	17.7	581.15	581.00	-9	25,510	-0.04%
2023/06/20	16.9	581.83	19.6	582.87	583.00	-2.7	25,594	-0.01%
2023/06/19	14.1	582.78	4.8	583.34	583.00	9.3	26,029	0.04%
2023/06/16	21.7	585.43	12.1	586.49	589.00	9.6	26,095	0.04%
2023/06/15	8.8	589.68	20.7	590.12	591.00	-11.9	25,657	-0.05%
2023/06/14	10.5	588.50	23.4	589.74	590.00	-12.9	25,753	-0.05%
2023/06/13	14.6	590.18	102	591.15	593.00	-87.4	25,726	-0.34%	大賣/
2023/06/12	4.8	572.24	30.9	573.12	574.00	-26.1	25,178	-0.10%
2023/06/09	2.4	565.20	28.6	564.76	565.00	-26.2	25,079	-0.10%
2023/06/08	18.5	559.83	16.6	560.70	559.00	1.8	25,120	0.01%
2023/06/07	0.4	564.43	27.2	565.56	568.00	-26.8	25,136	-0.11%
2023/06/06	1.3	560.13	8.2	559.52	560.00	-6.9	25,036	-0.03%
2023/06/05	17.2	556.13	13.2	557.68	555.00	4	25,107	0.02%
2023/06/02	0.7	558.64	24.9	561.57	562.00	-24.2	25,241	-0.10%
2023/06/01	15.4	551.11	9.8	551.24	551.00	5.6	25,103	0.02%
2023/05/31	17.1	556.35	16.8	558.39	558.00	0.3	25,083	0.00%
2023/05/30	6.1	565.03	19.5	565.16	566.00	-13.4	24,007	-0.06%
2023/05/29	12.6	566.79	24.6	569.89	568.00	-12	23,997	-0.05%
2023/05/26	36.7	565.95	587.8	566.43	566.00	-551.2	23,782	-2.32%	大賣/鉅額交易
2023/05/25	8.7	539.53	110.7	541.04	543.00	-102	22,609	-0.45%	大賣/鉅額交易
2023/05/24	3.4	524.44	7.5	525.83	525.00	-4.1	21,955	-0.02%
2023/05/23	5.3	528.15	5.5	528.85	530.00	-0.2	21,862	0.00%
2023/05/22	3.3	529.99	12.4	530.56	531.00	-9.1	21,870	-0.04%
2023/05/19	4.2	531.94	39	531.45	532.00	-34.7	22,050	-0.16%
2023/05/18	11.6	530.00	40.1	530.60	530.00	-28.5	22,015	-0.13%
2023/05/17	6.1	512.85	49.1	515.56	519.00	-43	22,326	-0.19%
2023/05/16	2.5	505.18	31	505.19	505.00	-28.4	22,000	-0.13%
2023/05/15	4.6	495.99	1.7	497.28	495.50	2.9	22,027	0.01%
2023/05/12	7.5	500.54	3.6	500.09	496.00	3.9	22,278	0.02%
2023/05/11	7.5	500.54	3.6	500.09	499.00	3.9	22,285	0.02%
2023/05/10	15.9	501.87	1	501.00	503.00	14.9	22,646	0.07%
2023/05/09	3.2	506.68	16.4	507.28	510.00	-13.2	22,723	-0.06%
2023/05/08	6.4	504.13	9.2	505.85	504.00	-2.8	22,966	-0.01%
2023/05/05	3.1	499.68	1.2	500.85	500.00	1.9	23,305	0.01%
2023/05/04	5.5	497.37	1.2	499.07	498.00	4.2	23,897	0.02%
2023/05/03	4.3	496.39	1.1	498.00	496.00	3.1	24,239	0.01%
2023/05/02	6.1	499.01	5.2	500.81	501.00	0.9	25,256	0.00%
2023/04/28	19.3	499.32	12.4	499.50	502.00	6.9	27,073	0.03%
2023/04/27	99.2	490.46	2	493.72	493.50	97.2	27,121	0.36%
2023/04/26	28.8	493.10	9.6	492.85	491.50	19.3	27,201	0.07%
2023/04/25	24.8	500.57	24.1	499.47	498.00	0.7	27,974	0.00%
2023/04/24	13.1	505.73	3.1	507.36	507.00	10	27,708	0.04%
2023/04/21	20.7	514.28	13.7	517.13	511.00	7	27,776	0.03%
2023/04/20	9.5	512.37	10.5	514.19	513.00	-0.9	27,903	0.00%
2023/04/19	31.4	511.24	2.5	510.06	510.00	28.9	28,393	0.10%
2023/04/18	15.2	516.15	3.2	516.04	515.00	12	28,390	0.04%
2023/04/17	3.5	516.02	4.7	519.39	520.00	-1.3	28,529	0.00%
2023/04/14	6.8	517.87	10.2	517.40	516.00	-3.4	28,605	-0.01%
2023/04/13	21.8	512.53	4.3	513.73	510.00	17.6	28,552	0.06%
2023/04/12	15.8	518.96	3.3	518.44	520.00	12.5	28,488	0.04%
2023/04/11	10	523.93	2	525.51	524.00	7.9	28,475	0.03%
2023/04/10	0.7	530.08	0.3	530.90	529.00	0.4	28,640	0.00%
2023/04/07	6.2	531.15	1.4	530.99	531.00	4.8	28,687	0.02%
2023/04/06	3.5	527.55	5	529.00	530.00	-1.5	28,691	-0.01%
2023/03/31	2.9	533.75	3.9	535.30	533.00	-1	28,682	0.00%
2023/03/30	2.1	532.97	22.8	535.43	535.00	-20.7	28,524	-0.07%
2023/03/29	4.5	527.03	7.6	529.51	530.00	-3.1	28,807	-0.01%
2023/03/28	15	525.18	1.1	525.19	525.00	13.9	29,037	0.05%
2023/03/27	7.6	533.45	6	532.89	531.00	1.6	29,101	0.01%
2023/03/24	2.2	536.37	7.2	538.21	539.00	-4.9	29,626	-0.02%
2023/03/23	11.2	532.91	26.7	535.05	538.00	-15.4	29,664	-0.05%
2023/03/22	4.3	528.35	74.3	529.37	533.00	-70	29,729	-0.24%
2023/03/21	4	513.74	10.6	515.65	517.00	-6.5	29,578	-0.02%
2023/03/20	10.5	512.16	4.2	515.14	512.00	6.2	29,623	0.02%
2023/03/17	0.1	514.00	32.4	516.21	518.00	-32.3	29,857	-0.11%
2023/03/16	24.9	506.18	5.1	506.42	505.00	19.8	29,759	0.07%
2023/03/15	3.2	513.96	2.1	513.52	511.00	1.1	30,002	0.00%
2023/03/14	14	511.37	1.2	510.66	510.00	12.7	30,291	0.04%
2023/03/13	7.7	513.17	5.8	514.39	516.00	1.9	30,423	0.01%
2023/03/10	24.7	513.19	11.6	512.99	513.00	13.2	30,537	0.04%
2023/03/09	2.1	522.11	3.4	524.76	522.00	-1.2	30,832	0.00%
2023/03/08	6.5	519.69	2.3	520.44	521.00	4.2	31,424	0.01%
2023/03/07	2.6	524.01	23.4	524.65	524.00	-20.9	31,652	-0.07%
2023/03/06	3.5	521.35	13	522.34	521.00	-9.4	31,886	-0.03%
2023/03/03	8.6	518.62	8.4	521.36	516.00	0.2	32,186	0.00%
2023/03/02	5.3	518.22	3.1	519.00	519.00	2.2	32,254	0.01%
2023/03/01	15.7	508.12	18.4	517.98	522.00	-2.7	32,536	-0.01%
2023/02/24	10.4	515.04	10	522.23	511.00	0.3	32,498	0.00%
2023/02/23	26.6	517.69	12.6	517.21	518.00	14	32,298	0.04%
2023/02/22	16.3	506.80	1.3	506.47	507.00	15	32,473	0.05%
2023/02/21	12.5	514.02	3.7	515.66	516.00	8.7	32,815	0.03%
2023/02/20	9.8	514.02	4.3	517.24	517.00	5.5	34,018	0.02%
2023/02/17	33.4	518.26	11.3	518.02	518.00	22.1	35,571	0.06%
2023/02/16	8.7	527.43	13.6	528.72	528.00	-4.9	36,136	-0.01%
2023/02/15	56.9	526.01	15	525.23	525.00	42	36,969	0.11%
2023/02/14	4.4	543.91	16.7	544.70	545.00	-12.3	36,474	-0.03%
2023/02/13	18.5	539.73	14.3	539.58	541.00	4.2	36,980	0.01%
2023/02/10	24.3	542.49	31.5	542.77	545.00	-7.2	37,131	-0.02%
2023/02/09	1.2	537.09	21.5	538.78	540.00	-20.3	37,247	-0.05%
2023/02/08	1.5	537.81	41.4	538.47	540.00	-39.9	37,407	-0.11%
2023/02/07	11.7	524.45	11.1	524.28	523.00	0.6	37,484	0.00%
2023/02/06	27.8	529.52	4.9	528.34	526.00	22.9	37,468	0.06%
2023/02/03	7.7	539.74	64.1	540.04	542.00	-56.4	37,646	-0.15%
2023/02/02	8.4	539.20	45.5	539.47	540.00	-37.1	37,759	-0.10%
2023/02/01	3.7	527.72	13.2	528.68	530.00	-9.5	37,711	-0.03%
2023/01/31	57.8	528.43	25.5	530.89	522.00	32.3	37,910	0.09%
2023/01/30	38.4	538.98	171.9	538.69	543.00	-133.5	37,683	-0.35%	大賣/鉅額交易
2023/01/17	15.2	501.39	20.2	502.22	503.00	-5	36,883	-0.01%
2023/01/16	2.7	503.89	64.8	504.72	505.00	-62.1	37,198	-0.17%
2023/01/13	10.3	501.97	113.3	502.11	500.00	-103	37,224	-0.28%	大賣/鉅額交易
2023/01/12	16	486.07	24	486.40	486.50	-8	36,813	-0.02%
2023/01/11	11.7	483.30	7.5	483.62	484.50	4.2	37,236	0.01%
2023/01/10	13.6	484.46	65.4	484.50	486.00	-51.9	37,553	-0.14%
2023/01/09	10.1	473.01	150.3	472.17	481.00	-140.2	37,698	-0.37%	大賣/鉅額交易
2023/01/06	2.6	457.13	2.9	458.29	458.50	-0.3	37,829	0.00%
2023/01/05	4.1	456.38	13.9	457.92	458.50	-9.9	38,114	-0.03%
2023/01/04	6.6	450.38	5.2	453.27	449.50	1.4	38,613	0.00%
2023/01/03	6.9	448.18	15.4	450.26	453.00	-8.6	39,888	-0.02%
2022/12/30	40.6	452.13	10.7	452.35	448.50	30	40,170	0.07%
2022/12/29	50	443.60	17.9	443.97	446.00	32.2	40,314	0.08%
2022/12/28	110.2	448.90	72.2	448.98	451.00	38	40,705	0.09%	大買/
2022/12/27	6.6	459.09	11.6	460.71	457.00	-5	40,835	-0.01%
2022/12/26	15.8	455.16	5.5	455.18	456.50	10.3	41,264	0.02%
2022/12/23	59.9	456.47	13.4	455.62	455.00	46.6	41,920	0.11%
2022/12/22	14.3	466.54	18.1	467.65	468.00	-3.8	42,189	-0.01%
2022/12/21	23.2	459.58	9.4	459.18	459.00	13.8	42,527	0.03%
2022/12/20	36.8	460.71	7.4	458.37	457.50	29.4	42,340	0.07%
2022/12/19	8.4	466.63	3.2	467.81	466.50	5.2	42,359	0.01%
2022/12/16	43.1	468.27	5.1	469.53	471.00	38	42,503	0.09%
2022/12/15	3.2	476.37	13.2	479.60	480.50	-9.9	42,205	-0.02%
2022/12/14	14.6	478.19	16.6	478.90	480.50	-2	42,204	0.00%
2022/12/13	22.2	473.24	2.4	473.52	471.50	19.8	42,024	0.05%
2022/12/12	20.3	475.52	1.7	475.16	475.00	18.6	41,755	0.04%
2022/12/09	12.4	479.62	18.7	480.45	481.50	-6.3	42,057	-0.01%
2022/12/08	25.2	470.70	13.6	471.86	471.50	11.6	42,010	0.03%
2022/12/07	32.3	478.34	18.3	479.70	475.00	14	41,933	0.03%
2022/12/06	25.3	483.66	11	483.32	478.00	14.3	41,599	0.03%
2022/12/05	21.2	493.31	3.8	495.49	489.00	17.4	41,283	0.04%
2022/12/02	22.9	493.70	13	494.00	492.50	9.9	41,276	0.02%
2022/12/01	49.5	502.55	66.1	502.77	498.50	-16.7	41,382	-0.04%
2022/11/30	3.7	484.97	11.2	488.19	490.00	-7.5	40,964	-0.02%
2022/11/29	20.3	477.83	69.6	476.26	487.00	-49.3	40,277	-0.12%
2022/11/28	31.5	485.51	18.5	485.56	480.50	12.9	40,140	0.03%
2022/11/25	56.4	496.77	11.6	497.21	498.00	44.8	40,144	0.11%
2022/11/24	6	494.30	41.3	494.35	496.00	-35.3	40,134	-0.09%
2022/11/23	16.2	491.95	6.8	492.21	492.00	9.4	40,081	0.02%
2022/11/22	13.2	484.75	41.5	487.18	491.00	-28.3	39,966	-0.07%
2022/11/21	18.9	484.60	6.8	483.91	482.00	12.1	39,560	0.03%
2022/11/18	38	490.47	44	490.22	487.00	-6	39,221	-0.02%
2022/11/17	33	480.20	56.8	482.07	485.00	-23.8	38,864	-0.06%
2022/11/16	63.7	488.69	79	488.22	487.00	-15.3	38,432	-0.04%
2022/11/15	78.6	477.14	182.4	477.04	480.00	-103.8	37,352	-0.28%	大賣/鉅額交易
2022/11/14	18.6	446.19	19.7	447.26	445.00	-1.1	35,699	0.00%
2022/11/11	15.3	439.60	103.3	439.55	441.50	-88	34,964	-0.25%	大賣/
2022/11/10	25.7	408.89	14.6	408.30	407.50	11	34,084	0.03%
2022/11/09	24.8	408.95	55.3	410.35	417.00	-30.5	33,896	-0.09%
2022/11/08	8.2	398.03	21.9	397.90	399.00	-13.7	33,380	-0.04%
2022/11/07	9.6	389.38	32.7	390.93	390.00	-23.2	33,175	-0.07%
2022/11/04	12.9	381.06	6.5	380.87	382.00	6.5	32,981	0.02%
2022/11/03	49.3	384.94	3.5	384.15	384.00	45.8	32,855	0.14%
2022/11/02	3.7	391.87	12.2	394.15	395.00	-8.5	32,546	-0.03%
2022/11/01	7.2	390.27	14	390.80	391.50	-6.7	32,493	-0.02%
2022/10/31	10	385.98	32.9	387.76	390.00	-22.9	32,349	-0.07%
2022/10/28	37.5	378.82	27	379.39	379.50	10.4	32,143	0.03%
2022/10/27	31.1	386.15	23.4	386.81	385.50	7.7	31,934	0.02%
2022/10/26	16.9	373.07	31.1	375.24	376.00	-14.2	31,837	-0.04%
2022/10/25	96.3	375.06	38.3	376.64	371.00	58	31,259	0.19%
2022/10/24	34.6	390.85	10	389.90	387.00	24.6	30,471	0.08%
2022/10/21	82.9	392.95	4.3	394.82	389.50	78.6	30,258	0.26%
2022/10/20	41.9	388.87	84.7	389.90	397.50	-42.8	29,946	-0.14%
2022/10/19	39.9	398.64	5	400.40	395.50	34.9	29,365	0.12%
2022/10/18	8.8	402.67	11.5	403.23	407.00	-2.7	28,847	-0.01%
2022/10/17	41.7	398.43	8.4	399.31	397.00	33.3	28,600	0.12%
2022/10/14	24.1	413.43	36	413.11	412.00	-11.8	28,282	-0.04%
2022/10/13	48.4	399.23	39.6	400.13	395.00	8.8	27,964	0.03%
2022/10/12	42.1	398.34	11	398.87	397.50	31.1	27,663	0.11%
2022/10/11	122.7	406.39	22.5	405.20	401.50	100.2	27,423	0.37%	大買/
2022/10/07	63.1	443.48	4.1	439.99	438.00	58.9	26,691	0.22%
2022/10/06	6.8	448.66	18.9	449.63	451.00	-12.1	26,693	-0.05%
2022/10/05	9.8	446.52	41	446.40	445.00	-31.2	26,921	-0.12%
2022/10/04	10.4	428.99	9.8	429.42	429.00	0.6	26,530	0.00%
2022/10/03	30.1	418.57	19.6	420.09	417.00	10.5	26,223	0.04%
2022/09/30	35.9	424.32	5.7	424.02	422.00	30.2	26,254	0.12%
2022/09/29	16	437.02	20.1	440.27	435.00	-4	26,253	-0.02%
2022/09/28	37.7	441.08	13.7	440.71	438.00	24	26,244	0.09%
2022/09/27	19	448.79	5.5	447.80	448.00	13.5	26,506	0.05%
2022/09/26	54	446.74	36.5	446.68	446.50	17.5	26,962	0.06%
2022/09/23	49.6	457.49	10.4	455.38	455.00	39.2	27,451	0.14%
2022/09/22	31.5	461.42	9.2	463.90	464.50	22.3	27,727	0.08%
2022/09/21	9.4	470.97	1	470.00	471.00	8.4	27,741	0.03%
2022/09/20	3.6	473.53	17.1	473.05	476.50	-13.5	27,593	-0.05%
2022/09/19	15	467.87	2.4	470.18	467.00	12.6	27,894	0.05%
2022/09/16	18.3	469.97	5.3	470.80	472.00	13	28,073	0.05%
2022/09/15	16	477.68	3.2	478.33	476.50	12.8	28,147	0.05%
2022/09/14	33.8	480.07	5.4	480.17	480.00	28.4	28,278	0.10%
2022/09/13	4.5	492.96	16.5	492.95	493.00	-12	28,455	-0.04%
2022/09/12	6.9	488.54	14.4	488.51	486.50	-7.5	28,749	-0.03%
2022/09/08	10.3	473.89	2.3	473.65	475.00	8	29,113	0.03%
2022/09/07	57.2	474.94	1	474.01	472.50	56.2	29,096	0.19%
2022/09/06	16.6	489.45	11.3	489.70	489.00	5.2	29,112	0.02%
2022/09/05	6.3	486.17	6	486.92	486.00	0.3	29,439	0.00%
2022/09/02	32.8	486.75	17.6	485.34	485.00	15.2	29,720	0.05%
2022/09/01	41.8	492.60	3.5	491.68	490.50	38.3	29,578	0.13%
2022/08/31	5.1	495.24	4.3	502.83	505.00	0.8	29,198	0.00%
2022/08/30	39.2	497.12	2.3	498.73	496.00	37	28,856	0.13%
2022/08/29	41.1	497.48	10.2	500.25	498.50	30.9	28,778	0.11%
2022/08/26	1.3	512.08	5.4	513.20	512.00	-4.1	28,629	-0.01%
2022/08/25	0.6	507.93	13.3	508.54	508.00	-12.7	28,769	-0.04%
2022/08/24	3.7	504.37	5	504.60	503.00	-1.3	29,098	0.00%
2022/08/23	18.6	503.66	5.5	503.36	504.00	13	30,061	0.04%
2022/08/22	23.7	510.68	3.6	511.21	510.00	20.1	30,315	0.07%
2022/08/19	4.4	519.29	4.2	521.60	519.00	0.2	30,432	0.00%
2022/08/18	20.7	520.04	2.8	520.00	520.00	18	30,670	0.06%
2022/08/17	1.5	524.34	28.3	524.65	527.00	-26.9	30,742	-0.09%
2022/08/16	14.5	524.23	23.3	524.47	525.00	-8.8	30,586	-0.03%
2022/08/15	14.2	521.32	15.5	522.38	523.00	-1.3	30,524	0.00%
2022/08/12	8	516.16	20	516.45	517.00	-12.1	30,547	-0.04%
2022/08/11	3.9	511.72	16	512.83	514.00	-12.1	30,704	-0.04%
2022/08/10	22.3	500.89	6.3	501.08	500.00	16.1	30,818	0.05%
2022/08/09	29.5	506.09	29.2	506.57	510.00	0.3	30,879	0.00%
2022/08/08	18	512.07	15.2	512.00	512.00	2.8	30,879	0.01%
2022/08/05	14	513.37	90.6	513.07	516.00	-76.6	31,041	-0.25%
2022/08/04	2.9	497.40	34.2	499.24	500.00	-31.3	31,033	-0.10%
2022/08/03	20	495.44	22.4	495.40	501.00	-2.5	31,051	-0.01%
2022/08/02	82	491.28	50.2	490.53	492.00	31.8	31,285	0.10%
2022/08/01	26.7	502.47	13.2	501.47	504.00	13.5	31,013	0.04%
2022/07/29	28.9	506.41	33.4	507.79	509.00	-4.6	31,151	-0.01%
2022/07/28	12.2	503.74	37.6	505.61	501.00	-25.4	31,006	-0.08%
2022/07/27	9.4	494.81	2.2	499.20	502.00	7.2	30,718	0.02%
2022/07/26	35.3	495.00	2.2	496.25	495.00	33	30,869	0.11%
2022/07/25	14.5	500.49	12.9	500.16	499.50	1.6	31,179	0.01%
2022/07/22	14.6	502.18	18.5	502.82	503.00	-3.9	31,681	-0.01%
2022/07/21	5.5	496.01	16.9	498.26	501.00	-11.3	32,190	-0.04%
2022/07/20	36.1	498.35	57.2	497.96	495.00	-21.1	32,415	-0.06%
2022/07/19	8.6	489.31	5.1	488.66	491.00	3.5	32,545	0.01%
2022/07/18	76.6	495.37	39.9	492.53	495.50	36.7	32,701	0.11%
2022/07/15	50.6	484.66	46.2	485.49	492.50	4.4	32,356	0.01%
2022/07/14	19.7	471.85	12.5	472.19	475.00	7.2	31,952	0.02%
2022/07/13	36.5	470.01	53.9	469.63	470.50	-17.3	31,697	-0.05%
2022/07/12	19.3	452.15	6.8	452.50	449.50	12.5	31,226	0.04%
2022/07/11	7.7	464.74	7.3	466.42	462.00	0.4	31,311	0.00%
2022/07/08	18	466.84	15.4	466.09	467.00	2.6	31,263	0.01%
2022/07/07	12	450.69	58.7	447.98	457.50	-46.7	31,229	-0.15%
2022/07/06	24.1	439.45	18.4	441.64	435.50	5.8	30,937	0.02%
2022/07/05	55.6	441.47	29.1	440.33	446.00	26.5	30,873	0.09%
2022/07/04	36.3	444.95	37.3	445.46	440.00	-1	30,506	0.00%
2022/07/01	101.9	459.41	94.2	458.03	453.50	7.8	30,347	0.03%	大買/
2022/06/30	67.6	480.40	17.1	481.78	476.00	50.5	29,946	0.17%
2022/06/29	13	493.51	5	493.60	491.00	8	29,671	0.03%
2022/06/28	4.6	497.13	3.1	498.48	497.50	1.5	29,540	0.00%
2022/06/27	14.3	500.18	33.5	500.42	498.50	-19.1	29,972	-0.06%
2022/06/24	12.4	488.94	12.5	489.28	486.50	-0.1	29,589	0.00%
2022/06/23	62.1	489.01	79.7	486.32	485.50	-17.6	29,563	-0.06%
2022/06/22	35.5	497.20	8.6	498.61	494.50	26.9	29,273	0.09%
2022/06/21	8.7	501.53	17.6	503.39	505.00	-8.9	29,091	-0.03%
2022/06/20	37.9	497.56	26	498.98	498.00	11.9	28,969	0.04%
2022/06/17	127.2	500.48	22.9	501.72	501.00	104.4	28,737	0.36%	大買/鉅額交易
2022/06/16	14.4	510.74	16.5	508.91	508.00	-2.1	28,369	-0.01%
2022/06/15	77.9	509.08	14	510.79	509.00	63.8	28,692	0.22%
2022/06/14	77	510.79	17.1	509.94	513.00	60	29,113	0.21%
2022/06/13	69.6	516.91	6.7	515.86	516.00	62.9	29,231	0.22%
2022/06/10	49	531.43	9.3	530.75	530.00	39.7	29,915	0.13%
2022/06/09	8.1	539.26	9.3	540.24	541.00	-1.2	30,121	0.00%
2022/06/08	8.2	542.85	28.3	543.21	544.00	-20.1	30,495	-0.07%
2022/06/07	16.3	534.39	2.6	535.96	535.00	13.7	30,939	0.04%
2022/06/06	8.8	540.37	5.3	543.45	540.00	3.6	31,482	0.01%
2022/06/02	17.2	541.39	14	541.93	540.00	3.2	32,503	0.01%
2022/06/01	17.5	551.27	23.3	551.32	549.00	-5.8	33,586	-0.02%
2022/05/31	19.4	543.71	28.3	550.62	560.00	-9	34,031	-0.03%
2022/05/30	8.5	540.57	52.2	541.70	547.00	-43.7	33,392	-0.13%
2022/05/27	2.1	528.89	31.1	527.56	530.00	-29	33,493	-0.09%
2022/05/26	20.6	517.46	16	514.44	514.00	4.6	34,140	0.01%
2022/05/25	9.3	524.64	10.3	525.10	524.00	-1	35,151	0.00%
2022/05/24	14	523.38	5.1	524.65	520.00	8.9	36,006	0.02%
2022/05/23	12.9	529.88	8.7	530.64	528.00	4.2	36,242	0.01%
2022/05/20	14.3	526.87	46.4	528.48	530.00	-32.1	36,525	-0.09%
2022/05/19	44.4	522.29	17.3	523.09	522.00	27.1	36,544	0.07%
2022/05/18	20.6	538.29	28.5	537.95	538.00	-7.9	36,409	-0.02%
2022/05/17	24.9	526.26	43	529.25	530.00	-18.1	36,201	-0.05%
2022/05/16	12.3	521.27	41.3	522.03	520.00	-29	36,213	-0.08%
2022/05/13	19.4	511.49	42.5	508.98	511.00	-23.1	36,226	-0.06%
2022/05/12	66.6	512.49	34.6	513.21	505.00	32	36,205	0.09%
2022/05/11	26	521.80	31.3	521.75	521.00	-5.2	36,111	-0.01%
2022/05/10	64.8	510.10	62.9	509.94	518.00	1.9	36,236	0.01%
2022/05/09	50.1	521.19	34.4	521.60	520.00	15.7	36,043	0.04%
2022/05/06	44.9	528.47	13	528.77	528.00	31.8	36,311	0.09%
2022/05/05	33.6	541.58	39.2	541.18	542.00	-5.6	36,719	-0.02%
2022/05/04	29.1	533.34	22.4	532.64	534.00	6.7	36,878	0.02%
2022/05/03	25	534.08	15.7	534.77	531.00	9.3	37,474	0.02%
2022/04/29	82.5	539.83	58.7	539.13	538.00	23.8	37,822	0.06%
2022/04/28	52.3	527.67	44.8	526.35	531.00	7.5	38,037	0.02%
2022/04/27	135.7	529.44	65	529.42	526.00	70.7	38,056	0.19%	大買/
2022/04/26	38.8	546.44	19.7	547.12	546.00	19.1	37,799	0.05%
2022/04/25	110.5	548.70	71.3	548.36	547.00	39.2	37,929	0.10%	大買/
2022/04/22	59.9	558.18	19	558.05	558.00	40.8	38,201	0.11%
2022/04/21	16.8	566.91	10	569.89	565.00	6.8	39,298	0.02%
2022/04/20	15.9	565.08	15.5	567.67	570.00	0.4	39,626	0.00%
2022/04/19	15.6	566.02	8.2	566.00	565.00	7.4	39,813	0.02%
2022/04/18	36.7	561.06	25.6	561.23	561.00	11.1	40,089	0.03%
2022/04/15	72.5	562.96	15.1	563.20	562.00	57.4	40,464	0.14%
2022/04/14	22	575.20	17.4	574.79	573.00	4.5	40,632	0.01%
2022/04/13	32.5	571.70	49	572.33	573.00	-16.6	41,201	-0.04%
2022/04/12	54.1	558.09	22.6	558.25	557.00	31.5	41,763	0.08%
2022/04/11	77.5	561.36	5.3	561.01	558.00	72.2	42,575	0.17%
2022/04/08	33.4	567.81	0.2	568.09	567.00	33.1	43,114	0.08%
2022/04/07	72.9	569.61	5.4	570.45	566.00	67.5	42,975	0.16%
2022/04/06	42	578.09	1	576.00	578.00	41	42,670	0.10%
2022/04/01	36.2	585.72	12.8	585.73	589.00	23.4	42,608	0.05%
2022/03/31	26.1	596.63	51.5	597.21	597.00	-25.4	42,383	-0.06%
2022/03/30	41.9	598.71	76.1	598.74	600.00	-34.2	42,190	-0.08%
2022/03/29	6.9	586.18	7.4	587.21	589.00	-0.5	41,780	0.00%
2022/03/28	69.7	583.38	58.1	583.52	584.00	11.7	41,696	0.03%
2022/03/25	12.3	595.77	22.2	596.49	598.00	-10	41,541	-0.02%
2022/03/24	34.7	587.97	45.8	587.60	591.00	-11.2	41,462	-0.03%
2022/03/23	26	588.81	30.1	588.95	590.00	-4.1	41,530	-0.01%
2022/03/22	9.1	581.63	3.1	582.36	583.00	6	41,462	0.01%
2022/03/21	8.4	585.98	30	586.82	586.00	-21.6	41,489	-0.05%
2022/03/18	9.7	579.44	13.5	579.34	581.00	-3.9	41,509	-0.01%
2022/03/17	17.3	578.90	80.1	578.63	582.00	-62.9	41,034	-0.15%
2022/03/16	85.3	558.31	24.7	559.05	558.00	60.6	40,193	0.15%
2022/03/15	258.1	559.64	92.4	558.73	558.00	165.7	39,654	0.42%	大買/鉅額交易
2022/03/14	139.3	574.43	69.2	573.25	572.00	70.1	38,771	0.18%	大買/
2022/03/11	126.1	577.66	119.2	577.43	575.00	7	38,519	0.02%	大買/大賣/
2022/03/10	72.6	586.99	50.6	586.35	587.00	22	38,267	0.06%
2022/03/09	129.9	569.74	45.2	570.61	568.00	84.7	37,892	0.22%	大買/
2022/03/08	172.8	565.48	54.2	565.30	563.00	118.6	37,776	0.31%	大買/鉅額交易
2022/03/07	182.8	577.66	48.8	578.24	576.00	134	36,818	0.36%	大買/鉅額交易
2022/03/04	137.2	595.25	58.2	595.43	595.00	79	36,413	0.22%	大買/
2022/03/03	34.4	602.64	2.6	603.77	602.00	31.8	35,872	0.09%
2022/03/02	42.3	601.77	5	602.40	601.00	37.3	35,752	0.10%
2022/03/01	94.5	602.49	40.6	606.19	604.00	53.9	35,275	0.15%
2022/02/25	175.4	604.58	40.4	605.60	604.00	135.1	34,503	0.39%	大買/鉅額交易
2022/02/24	155.2	612.16	65.2	615.07	604.00	89.9	33,345	0.27%	大買/
2022/02/23	64.8	625.62	15	625.13	625.00	49.8	32,459	0.15%
2022/02/22	57.7	626.93	32.1	626.07	627.00	25.6	32,519	0.08%
2022/02/21	53.3	633.34	33.6	633.15	632.00	19.7	32,286	0.06%
2022/02/18	36.2	637.58	23.1	637.66	637.00	13.1	32,218	0.04%
2022/02/17	10.5	643.61	30.1	643.37	645.00	-19.5	32,220	-0.06%
2022/02/16	32.5	642.85	28.9	643.25	646.00	3.7	32,177	0.01%
2022/02/15	45.6	634.23	21	634.43	633.00	24.6	32,021	0.08%
2022/02/14	47.8	637.77	18.4	636.82	637.00	29.4	31,963	0.09%
2022/02/11	7.2	645.60	24.9	647.16	650.00	-17.7	31,766	-0.06%
2022/02/10	15.4	640.52	49.2	643.38	649.00	-33.8	31,980	-0.11%
2022/02/09	43.4	632.71	47.2	634.00	633.00	-3.8	31,733	-0.01%
2022/02/08	56.5	634.22	31.1	638.81	628.00	25.4	31,787	0.08%
2022/02/07	143.4	637.07	55	635.02	635.00	88.4	31,425	0.28%	大買/
2022/01/26	40.3	638.28	51.8	637.74	636.00	-11.4	30,649	-0.04%
2022/01/25	79	641.61	10.9	639.69	641.00	68.2	30,403	0.22%
2022/01/24	16.6	645.90	41.8	645.55	653.00	-25.2	29,800	-0.08%
2022/01/21	45.4	641.96	17	642.11	641.00	28.4	29,444	0.10%
2022/01/20	30.8	651.15	8.1	651.13	651.00	22.7	28,894	0.08%
2022/01/19	32.9	655.52	38.3	657.03	654.00	-5.3	28,369	-0.02%
2022/01/18	61.8	668.91	15.7	668.65	662.00	46.1	28,030	0.16%
2022/01/17	44.5	683.16	73.2	683.98	683.00	-28.7	27,585	-0.10%
2022/01/14	52.3	670.19	97.9	670.03	672.00	-45.6	26,825	-0.17%
2022/01/13	9.4	657.48	18	659.47	661.00	-8.6	25,511	-0.03%
2022/01/12	6.6	653.98	72.2	656.77	660.00	-65.7	25,150	-0.26%
2022/01/11	15.3	642.96	75.3	646.25	651.00	-60	24,793	-0.24%
2022/01/10	16.7	635.10	27.9	640.18	643.00	-11.3	24,559	-0.05%
2022/01/07	28.8	635.16	9.8	635.54	634.00	19	24,807	0.08%
2022/01/06	36.8	639.05	12.2	642.05	644.00	24.6	24,402	0.10%
2022/01/05	45.3	655.79	64.7	657.75	650.00	-19.4	23,830	-0.08%
2022/01/04	41	652.04	153.6	651.28	656.00	-112.6	23,113	-0.49%	大賣/鉅額交易
2022/01/03	36.5	626.83	158.8	627.40	631.00	-122.3	22,096	-0.55%	大賣/鉅額交易
2021/12/30	4.2	615.59	5.5	618.51	615.00	-1.2	21,411	-0.01%
2021/12/29	7	616.57	35.5	616.72	616.00	-28.5	21,625	-0.13%
2021/12/28	7.4	614.78	49	613.27	615.00	-41.7	21,780	-0.19%
2021/12/27	1.1	608.65	12.8	608.32	606.00	-11.7	21,565	-0.05%
2021/12/24	8.1	607.70	16.7	606.87	604.00	-8.6	21,905	-0.04%
2021/12/23	25	605.40	30.5	605.51	606.00	-5.5	22,229	-0.02%
2021/12/22	18.1	598.56	19.4	598.97	600.00	-1.3	22,772	-0.01%
2021/12/21	27.8	597.34	19.2	597.28	597.00	8.6	22,887	0.04%
2021/12/20	40.6	598.88	9.1	598.35	598.00	31.5	22,928	0.14%
2021/12/17	2.1	602.09	12.2	605.52	607.00	-10.1	22,850	-0.04%
2021/12/16	6.9	601.78	12.7	604.54	605.00	-5.8	22,810	-0.03%
2021/12/15	23.6	597.75	13	598.69	600.00	10.6	23,123	0.05%
2021/12/14	44.8	597.96	34	597.77	599.00	10.8	23,438	0.05%
2021/12/13	13.2	603.86	13.5	605.00	601.00	-0.3	23,437	0.00%
2021/12/10	9.3	603.80	7.7	605.94	605.00	1.6	23,532	0.01%
2021/12/09	25.3	603.99	17.9	604.68	608.00	7.4	23,598	0.03%
2021/12/08	6.1	606.51	18.3	610.36	602.00	-12.2	23,667	-0.05%
2021/12/07	34.1	598.86	13	599.77	607.00	21.1	23,591	0.09%
2021/12/06	25.1	602.00	13	603.08	600.00	12.1	23,593	0.05%
2021/12/03	25.1	608.76	20.4	607.85	608.00	4.7	23,830	0.02%
2021/12/02	12.1	611.83	79	611.54	615.00	-66.9	23,887	-0.28%
2021/12/01	7.2	598.85	8.2	598.91	600.00	-1	24,062	0.00%
2021/11/30	16.4	594.43	12.2	596.34	596.00	4.2	24,563	0.02%
2021/11/29	19.3	594.31	17.3	594.03	593.00	2.1	23,931	0.01%
2021/11/26	38	595.54	3.3	594.70	596.00	34.7	24,042	0.14%
2021/11/25	7.5	603.56	4	603.76	603.00	3.5	24,477	0.01%
2021/11/24	21.1	605.01	8.6	605.59	603.00	12.5	24,888	0.05%
2021/11/23	7.2	613.08	10.9	612.60	612.00	-3.7	24,999	-0.01%
2021/11/22	4.4	615.74	13.3	616.02	615.00	-9	25,405	-0.04%
2021/11/19	17.2	619.40	53.8	619.17	618.00	-36.6	25,525	-0.14%
2021/11/18	2.1	609.09	14.4	611.84	613.00	-12.3	25,347	-0.05%
2021/11/17	7.1	612.24	7.7	611.90	610.00	-0.5	25,574	0.00%
2021/11/16	2.1	610.92	27.7	611.10	610.00	-25.7	26,005	-0.10%
2021/11/15	17.2	607.99	12.4	608.99	608.00	4.8	26,303	0.02%
2021/11/12	12.1	605.08	7.8	608.99	604.00	4.2	26,772	0.02%
2021/11/11	7.6	602.76	14	603.67	606.00	-6.4	27,033	-0.02%
2021/11/10	5.2	609.79	23.6	610.63	612.00	-18.4	27,047	-0.07%
2021/11/09	16.3	613.30	70.5	612.56	611.00	-54.2	27,155	-0.20%
2021/11/08	7.1	600.27	15.8	600.99	602.00	-8.6	26,754	-0.03%
2021/11/05	7	597.71	50.7	597.65	600.00	-43.7	26,758	-0.16%
2021/11/04	35.9	587.54	9.6	587.54	587.00	26.3	26,490	0.10%
2021/11/03	2.2	593.91	9.4	595.23	592.00	-7.2	26,481	-0.03%
2021/11/02	5.3	593.94	19.3	593.74	592.00	-14	26,538	-0.05%
2021/11/01	14.8	590.59	34.5	590.10	590.00	-19.7	26,537	-0.07%
2021/10/29	50.5	591.32	12.2	589.86	590.00	38.4	26,607	0.14%
2021/10/28	10.6	594.26	13	597.30	595.00	-2.4	26,557	-0.01%
2021/10/27	5.6	595.73	25.2	597.64	599.00	-19.6	26,672	-0.07%
2021/10/26	8	595.38	15.6	596.38	599.00	-7.6	26,739	-0.03%
2021/10/25	13.4	592.19	10	594.19	593.00	3.4	26,792	0.01%
2021/10/22	3.3	596.84	10.6	599.66	600.00	-7.2	27,115	-0.03%
2021/10/21	22.1	597.59	27.7	601.33	596.00	-5.6	27,178	-0.02%
2021/10/20	3.2	599.16	6.4	602.19	598.00	-3.2	27,268	-0.01%
2021/10/19	7	597.15	25.8	598.18	600.00	-18.8	27,250	-0.07%
2021/10/18	17.3	596.24	14.1	598.86	590.00	3.3	27,394	0.01%
2021/10/15	14.3	595.98	127.1	594.65	600.00	-112.8	27,505	-0.41%	大賣/鉅額交易
2021/10/14	17.9	574.70	41.3	576.68	573.00	-23.4	26,875	-0.09%
2021/10/13	19.1	571.45	12	570.25	571.00	7.1	27,320	0.03%
2021/10/12	32.2	567.33	19.2	569.37	575.00	13	27,970	0.05%
2021/10/08	10.1	577.16	4.1	578.97	575.00	6	27,894	0.02%
2021/10/07	36.9	577.20	15.6	578.25	580.00	21.3	28,229	0.08%
2021/10/06	25.6	568.29	32.1	569.53	571.00	-6.5	28,639	-0.02%
2021/10/05	37.3	564.36	15.1	563.82	572.00	22.2	28,619	0.08%
2021/10/04	69.1	571.06	9.5	570.95	572.00	59.6	28,539	0.21%
2021/10/01	47.9	573.20	53.2	572.27	574.00	-5.3	28,542	-0.02%
2021/09/30	56.5	579.82	19.5	579.74	580.00	37.1	28,214	0.13%
2021/09/29	86.2	579.42	17.3	579.80	580.00	68.9	27,922	0.25%
2021/09/28	17.3	593.56	5	594.00	594.00	12.3	27,582	0.04%
2021/09/27	11.2	596.81	10.7	598.78	602.00	0.5	27,608	0.00%
2021/09/24	8.1	594.13	26	595.27	598.00	-17.9	27,588	-0.07%
2021/09/23	22.5	590.16	5.3	590.05	588.00	17.3	27,724	0.06%
2021/09/22	80.2	586.33	18.5	586.43	586.00	61.7	27,840	0.22%
2021/09/17	14.7	601.95	29.2	605.07	600.00	-14.5	27,413	-0.05%
2021/09/16	39.6	601.49	16.1	603.38	600.00	23.5	27,048	0.09%
2021/09/15	15.6	609.80	15.3	609.87	607.00	0.2	26,949	0.00%
2021/09/14	8.8	613.84	6.3	614.66	613.00	2.5	27,131	0.01%
2021/09/13	29.5	615.69	11.5	614.71	615.00	18	27,354	0.07%
2021/09/10	5.4	618.56	11.3	620.48	622.00	-5.9	27,838	-0.02%
2021/09/09	33.5	614.81	21.2	616.06	619.00	12.3	28,111	0.04%
2021/09/08	34	616.72	43.6	618.22	619.00	-9.6	28,180	-0.03%
2021/09/07	45	627.71	16.8	625.76	623.00	28.2	27,980	0.10%
2021/09/06	45.9	627.61	99.8	628.62	631.00	-53.9	27,971	-0.19%
2021/09/03	10.1	616.58	108.3	617.96	620.00	-98.3	27,449	-0.36%	大賣/
2021/09/02	18.9	612.13	17.4	612.53	607.00	1.4	27,066	0.01%
2021/09/01	9.5	611.30	37.7	612.48	613.00	-28.3	26,999	-0.10%
2021/08/31	22.1	602.72	109	606.33	614.00	-86.9	26,721	-0.33%	大賣/
2021/08/30	6.3	600.30	67.9	602.77	605.00	-61.6	26,128	-0.24%
2021/08/27	8.4	596.84	47.7	597.50	599.00	-39.4	25,782	-0.15%
2021/08/26	62.8	595.07	50.8	595.43	594.00	12	25,682	0.05%
2021/08/25	15.3	578.61	71.3	581.97	585.00	-56	25,316	-0.22%
2021/08/24	5.7	572.69	10.6	572.92	572.00	-4.9	25,155	-0.02%
2021/08/23	59.3	564.23	27.1	566.93	566.00	32.2	25,251	0.13%
2021/08/20	89.1	557.17	28.2	556.14	552.00	60.9	25,175	0.24%
2021/08/19	59.8	563.07	24.7	562.41	559.00	35.1	25,451	0.14%
2021/08/18	75.4	569.42	7	571.43	574.00	68.4	25,116	0.27%
2021/08/17	15.4	579.55	9.6	580.83	580.00	5.7	24,938	0.02%
2021/08/16	6.4	580.35	25.1	582.50	584.00	-18.8	24,674	-0.08%
2021/08/13	25.3	580.26	6.7	581.36	581.00	18.6	24,808	0.07%
2021/08/12	16.5	585.20	5.1	585.02	586.00	11.4	24,928	0.05%
2021/08/11	12.8	587.29	9	588.44	590.00	3.8	25,152	0.02%
2021/08/10	4.6	591.84	17.3	592.50	591.00	-12.7	25,546	-0.05%
2021/08/09	5.4	587.01	16.1	589.31	595.00	-10.7	26,196	-0.04%
2021/08/06	9.4	590.43	5	591.20	591.00	4.4	26,530	0.02%
2021/08/05	1.2	595.94	29.7	596.16	596.00	-28.5	27,414	-0.10%
2021/08/04	7	595.85	44.7	596.13	596.00	-37.7	29,354	-0.13%
2021/08/03	8.3	591.45	36.2	592.76	594.00	-27.9	30,002	-0.09%
2021/08/02	8.7	584.06	20.4	585.03	590.00	-11.7	29,962	-0.04%
2021/07/30	8.7	580.54	8.4	580.04	580.00	0.3	30,038	0.00%
2021/07/29	15	579.46	12.1	580.60	583.00	2.9	30,233	0.01%
2021/07/28	55	574.90	14.7	576.29	579.00	40.3	30,333	0.13%
2021/07/27	12.9	580.33	9	581.45	580.00	3.9	30,401	0.01%
2021/07/26	33.7	581.99	7.4	585.14	580.00	26.3	30,799	0.09%
2021/07/23	29.9	585.13	14	584.93	585.00	15.9	30,969	0.05%
2021/07/22	4.4	590.20	22.6	591.97	591.00	-18.2	31,114	-0.06%
2021/07/21	27.4	582.29	13.6	583.56	585.00	13.7	31,118	0.04%
2021/07/20	38.6	581.43	23.6	580.78	581.00	15	31,202	0.05%
2021/07/19	112.8	580.74	20.2	581.66	582.00	92.6	31,407	0.29%	大買/
2021/07/16	138.2	591.10	33.8	591.60	589.00	104.4	31,294	0.33%	大買/鉅額交易
2021/07/15	24.8	612.28	39.5	612.12	614.00	-14.7	30,968	-0.05%
2021/07/14	21.5	611.20	66.9	612.47	613.00	-45.4	31,179	-0.15%
2021/07/13	20.2	603.86	109.8	603.98	607.00	-89.7	30,943	-0.29%	大賣/
2021/07/12	22.3	593.42	33	594.18	593.00	-10.7	30,876	-0.03%
2021/07/09	44.3	582.08	2.9	582.67	584.00	41.4	30,911	0.13%
2021/07/08	24.2	589.90	3.3	588.80	588.00	20.9	30,928	0.07%
2021/07/07	6.4	590.80	9.8	591.94	594.00	-3.4	31,008	-0.01%
2021/07/06	6.3	591.05	5	592.62	592.00	1.3	31,101	0.00%
2021/07/05	9.6	591.62	18.9	594.16	591.00	-9.3	31,340	-0.03%
2021/07/02	20.1	588.34	4.7	588.90	588.00	15.4	31,258	0.05%
2021/07/01	2.2	592.57	14.5	594.32	593.00	-12.3	31,362	-0.04%
2021/06/30	2.3	596.42	9.6	598.23	595.00	-7.3	31,667	-0.02%
2021/06/29	12.1	595.88	32.6	594.59	595.00	-20.5	31,970	-0.06%
2021/06/28	17.9	586.95	6.8	588.48	590.00	11	32,137	0.03%
2021/06/25	4.7	592.06	3.3	595.13	591.00	1.4	32,438	0.00%
2021/06/24	17.1	591.47	7.7	590.63	590.00	9.5	32,754	0.03%
2021/06/23	0.7	588.07	28.4	592.23	595.00	-27.7	33,092	-0.08%
2021/06/22	36.8	582.41	19.9	581.56	578.00	16.9	33,647	0.05%
2021/06/21	88.4	586.81	18.9	586.03	583.00	69.5	34,968	0.20%
2021/06/18	21.5	604.41	13.4	605.18	603.00	8.1	34,720	0.02%
2021/06/17	24	600.53	11	603.63	606.00	13	34,743	0.04%
2021/06/16	10.2	606.29	11	606.64	605.00	-0.8	35,540	0.00%
2021/06/15	7.2	607.47	34	607.81	609.00	-26.9	35,598	-0.08%
2021/06/11	3.3	601.91	30.5	601.49	602.00	-27.3	35,823	-0.08%
2021/06/10	1.5	595.37	59.7	593.51	599.00	-58.2	36,035	-0.16%
2021/06/09	54.6	584.78	6.1	584.84	586.00	48.6	36,016	0.13%
2021/06/08	10.4	590.41	2.1	591.52	589.00	8.3	36,234	0.02%
2021/06/07	13.6	588.65	21.9	589.61	592.00	-8.3	36,918	-0.02%
2021/06/04	22.9	591.39	10.9	592.53	595.00	12	37,301	0.03%
2021/06/03	6.5	597.78	40.9	598.93	596.00	-34.4	38,183	-0.09%
2021/06/02	7.2	596.18	9.8	596.44	595.00	-2.6	38,551	-0.01%
2021/06/01	6.6	596.65	27.1	597.45	598.00	-20.5	39,517	-0.05%
2021/05/31	9.5	593.99	46.8	595.05	597.00	-37.3	40,346	-0.09%
2021/05/28	3.6	587.89	47.7	589.45	590.00	-44.1	40,639	-0.11%
2021/05/27	39	576.21	17.4	579.75	582.00	21.6	41,053	0.05%
2021/05/26	5.4	583.63	21.1	584.43	585.00	-15.6	41,879	-0.04%
2021/05/25	11	580.92	43	579.36	583.00	-31.9	42,287	-0.08%
2021/05/24	32.4	568.17	23	567.91	568.00	9.4	42,837	0.02%
2021/05/21	21.6	571.41	33.8	573.27	573.00	-12.2	43,410	-0.03%
2021/05/20	22.8	563.47	27	565.83	567.00	-4.2	43,561	-0.01%
2021/05/19	17.1	568.40	17.6	567.83	567.00	-0.5	43,903	0.00%
2021/05/18	38.1	562.26	50.6	566.40	572.00	-12.6	44,304	-0.03%
2021/05/17	66.7	548.67	119.1	548.07	549.00	-52.3	45,369	-0.12%	大賣/
2021/05/14	41.1	556.14	52.5	556.05	557.00	-11.4	45,319	-0.03%
2021/05/13	131.1	553.55	100.2	552.09	547.00	30.9	45,467	0.07%	大買/
2021/05/12	185	554.97	184.8	552.72	560.00	0.2	45,166	0.00%	大買/大賣/
2021/05/11	172.3	574.61	71.5	574.27	571.00	100.8	44,280	0.23%	大買/
2021/05/10	38.1	591.45	19	590.87	589.00	19.1	44,416	0.04%
2021/05/07	16.6	593.75	46.4	595.41	599.00	-29.8	45,584	-0.07%
2021/05/06	86.3	584.06	53.6	584.45	587.00	32.7	46,722	0.07%
2021/05/05	36.7	587.08	17.2	586.67	585.00	19.5	47,208	0.04%
2021/05/04	70.6	588.02	50.2	588.66	591.00	20.4	48,387	0.04%
2021/05/03	95.8	590.54	26.1	590.44	588.00	69.7	49,264	0.14%
2021/04/29	24.1	603.44	24.2	605.17	600.00	-0.1	50,651	0.00%
2021/04/28	25.3	603.00	30.1	602.63	602.00	-4.8	51,603	-0.01%
2021/04/27	20.1	608.08	40.9	608.35	610.00	-20.8	52,569	-0.04%
2021/04/26	30.4	605.79	41.6	607.32	610.00	-11.2	52,974	-0.02%
2021/04/23	27.9	597.01	27.7	598.38	602.00	0.3	53,221	0.00%
2021/04/22	48.9	594.47	42.6	593.70	591.00	6.3	54,289	0.01%
2021/04/21	64.1	594.99	21.6	594.49	592.00	42.5	54,977	0.08%
2021/04/20	55.3	598.56	35.2	599.49	602.00	20.1	55,381	0.04%
2021/04/19	52.8	603.27	31.1	603.15	603.00	21.7	55,639	0.04%
2021/04/16	125.1	607.01	62.5	606.40	610.00	62.6	56,050	0.11%	大買/
2021/04/15	15.4	611.72	46.3	614.54	619.00	-30.9	56,233	-0.06%
2021/04/14	30	604.25	46.2	604.73	612.00	-16.2	56,528	-0.03%
2021/04/13	31.1	606.50	25.7	607.38	605.00	5.4	56,911	0.01%
2021/04/12	21.9	607.63	14.2	606.00	605.00	7.7	57,051	0.01%
2021/04/09	10.3	610.99	18	613.38	610.00	-7.7	57,321	-0.01%
2021/04/08	17.3	606.35	19	608.47	613.00	-1.7	57,365	0.00%
2021/04/07	17.9	609.58	30.8	611.20	610.00	-12.9	57,737	-0.02%
2021/04/06	35.8	611.52	54	611.55	610.00	-18.2	57,660	-0.03%
2021/04/01	13.7	598.65	67.3	599.00	602.00	-53.6	57,368	-0.09%
2021/03/31	70.9	591.08	32.7	590.98	587.00	38.3	56,856	0.07%
2021/03/30	29.9	595.42	12.1	595.44	597.00	17.8	56,461	0.03%
2021/03/29	34.1	598.61	48.5	598.57	599.00	-14.4	56,211	-0.03%
2021/03/26	33.6	586.11	55.9	587.05	590.00	-22.3	55,953	-0.04%
2021/03/25	101.5	574.12	63.3	573.93	575.00	38.1	55,920	0.07%	大買/
2021/03/24	212.7	577.42	60	577.94	576.00	152.7	55,457	0.28%	大買/鉅額交易
2021/03/23	24.5	598.49	16.6	598.04	594.00	7.8	54,309	0.01%
2021/03/22	101.8	588.64	24.3	591.51	593.00	77.5	54,686	0.14%	大買/
2021/03/19	94.4	593.05	25.3	591.96	591.00	69.2	54,782	0.13%
2021/03/18	32.7	604.81	19.3	605.65	602.00	13.4	54,107	0.02%
2021/03/17	55.5	606.82	14	605.53	604.00	41.6	54,378	0.08%
2021/03/16	27.5	609.91	48.3	611.87	613.00	-20.8	54,428	-0.04%
2021/03/15	14.8	611.03	11.8	611.70	611.00	2.9	54,533	0.01%
2021/03/12	40.6	613.39	71.1	612.33	614.00	-30.6	54,756	-0.06%
2021/03/11	31.3	603.62	55.3	607.91	609.00	-24	54,940	-0.04%
2021/03/10	53	596.17	22.3	596.43	597.00	30.7	54,886	0.06%
2021/03/09	94.9	589.29	51.2	590.60	595.00	43.7	54,812	0.08%
2021/03/08	151.7	604.45	50.5	602.51	598.00	101.3	54,509	0.19%	大買/鉅額交易
2021/03/05	124.3	594.63	94.6	593.38	601.00	29.6	54,407	0.05%	大買/
2021/03/04	123.6	604.66	9.6	606.39	601.00	114	55,072	0.21%	大買/鉅額交易
2021/03/03	64.2	607.12	27.9	613.66	622.00	36.3	54,495	0.07%
2021/03/02	63.5	616.73	46.8	616.41	609.00	16.7	54,173	0.03%
2021/02/26	237.7	612.02	73	612.02	606.00	164.7	53,964	0.31%	大買/鉅額交易
2021/02/25	41	631.04	23.3	634.03	635.00	17.7	52,692	0.03%
2021/02/24	88.9	629.97	22.2	630.92	625.00	66.7	52,607	0.13%
2021/02/23	62.3	639.18	27.8	639.33	641.00	34.5	52,044	0.07%
2021/02/22	43.6	653.41	15.8	657.54	650.00	27.8	51,947	0.05%
2021/02/19	55.8	651.94	32	651.92	652.00	23.8	52,176	0.05%
2021/02/18	33.3	660.54	60.6	661.08	660.00	-27.2	52,545	-0.05%
2021/02/17	73.7	663.73	122.3	663.86	663.00	-48.6	53,026	-0.09%	大賣/
2021/02/05	58.5	634.09	47.9	636.21	632.00	10.6	51,751	0.02%
2021/02/04	47.5	625.98	52.6	626.07	627.00	-5.1	51,532	-0.01%
2021/02/03	46.8	635.28	52.5	635.48	630.00	-5.7	51,372	-0.01%
2021/02/02	56.6	629.50	146.7	632.74	632.00	-90.1	51,141	-0.18%	大賣/
2021/02/01	96	599.03	153.6	595.88	611.00	-57.7	50,489	-0.11%	大賣/
2021/01/29	148.6	603.48	108.6	602.74	591.00	40	49,869	0.08%	大買/大賣/
2021/01/28	161.8	601.38	91.4	601.23	601.00	70.4	48,943	0.14%	大買/
2021/01/27	68.5	617.24	36.4	617.69	615.00	32.1	47,962	0.07%
2021/01/26	221.1	624.60	139.8	620.35	617.00	81.2	47,470	0.17%	大買/大賣/
2021/01/25	248.6	634.40	124	633.06	633.00	124.6	46,362	0.27%	大買/大賣/鉅額交易
2021/01/22	348.5	655.92	125.2	654.88	649.00	223.3	45,606	0.49%	大買/大賣/鉅額交易
2021/01/21	157.6	662.94	88.4	665.84	673.00	69.2	44,212	0.16%	大買/
2021/01/20	136.5	641.26	98.4	642.38	647.00	38.1	43,140	0.09%	大買/
2021/01/19	70	620.81	92.2	621.82	627.00	-22.2	42,109	-0.05%
2021/01/18	101	601.34	52	601.18	607.00	49	41,518	0.12%
2021/01/15	149.5	612.73	168.9	611.91	601.00	-19.3	41,069	-0.05%	大買/大賣/
2021/01/14	168.9	592.24	39.5	592.96	592.00	129.4	39,930	0.32%	大買/鉅額交易
2021/01/13	51.5	599.70	75	598.77	605.00	-23.5	39,145	-0.06%
2021/01/12	95.1	587.19	52.9	589.20	591.00	42.2	38,521	0.11%
2021/01/11	63.4	577.43	41	577.99	584.00	22.4	38,259	0.06%
2021/01/08	49	576.44	44.7	576.40	580.00	4.3	38,224	0.01%
2021/01/07	31.8	562.00	70.9	562.95	565.00	-39.1	38,028	-0.10%
2021/01/06	61.7	548.08	45.4	551.53	549.00	16.4	37,855	0.04%
2021/01/05	14.9	537.29	14.4	539.08	542.00	0.6	37,732	0.00%
2021/01/04	49.9	533.49	54	535.52	536.00	-4.2	38,236	-0.01%
2020/12/31	32.1	526.79	60.5	527.52	530.00	-28.4	38,602	-0.07%
2020/12/30	44.3	520.10	70	521.23	525.00	-25.7	38,818	-0.07%
2020/12/29	41.3	514.20	12.3	514.66	515.00	29.1	38,642	0.08%
2020/12/28	11.8	513.48	11.9	513.87	515.00	-0.1	38,859	0.00%
2020/12/25	8.6	512.66	7	513.86	511.00	1.6	38,996	0.00%
2020/12/24	16.3	509.29	3	510.00	510.00	13.3	39,326	0.03%
2020/12/23	29.8	508.36	10.2	508.93	509.00	19.7	39,646	0.05%
2020/12/22	37.6	510.85	8.2	512.03	509.00	29.4	39,989	0.07%
2020/12/21	32.7	511.05	52.3	512.86	516.00	-19.6	40,943	-0.05%
2020/12/18	21.8	509.17	34.5	509.74	510.00	-12.8	41,123	-0.03%
2020/12/17	31.1	509.63	7.1	513.02	508.00	23.9	41,059	0.06%
2020/12/16	17.3	512.62	98.6	512.82	512.00	-81.3	41,077	-0.20%
2020/12/15	60.5	505.82	21	506.19	504.00	39.5	41,083	0.10%
2020/12/14	38.7	509.49	54.8	510.74	508.00	-16.1	41,120	-0.04%
2020/12/11	69.2	510.05	30	512.17	516.00	39.2	41,686	0.09%
2020/12/10	79.7	511.56	15.7	512.18	512.00	64	41,575	0.15%
2020/12/09	30.9	521.28	9.4	521.25	520.00	21.5	41,518	0.05%
2020/12/08	33.5	515.36	33.5	520.80	524.00	0	41,368	0.00%
2020/12/07	43.1	508.76	42.9	511.14	514.00	0.1	41,273	0.00%
2020/12/04	32.3	501.64	87.1	501.57	503.00	-54.8	41,210	-0.13%
2020/12/03	20.7	497.75	13.1	498.00	497.00	7.6	40,753	0.02%
2020/12/02	26.5	497.29	150.9	497.80	499.00	-124.4	40,690	-0.31%	大賣/鉅額交易
2020/12/01	21.7	487.16	18	487.17	490.00	3.7	40,613	0.01%
2020/11/30	96.5	484.41	10.2	484.13	480.50	86.3	40,578	0.21%
2020/11/27	36	489.18	20	488.68	489.00	16	39,162	0.04%
2020/11/26	13.3	489.93	18	490.42	489.00	-4.7	39,236	-0.01%
2020/11/25	116.9	488.90	35.1	491.01	487.00	81.9	40,109	0.20%	大買/
2020/11/24	48.5	494.29	28.3	495.23	492.00	20.2	40,365	0.05%
2020/11/23	36.1	494.35	25.3	495.82	496.50	10.8	40,657	0.03%
2020/11/20	49.7	487.65	39.1	488.19	488.00	10.6	40,675	0.03%
2020/11/19	46.8	492.02	17.6	491.71	490.00	29.3	40,736	0.07%
2020/11/18	39.3	492.23	50.5	492.67	497.00	-11.2	40,806	-0.03%
2020/11/17	108.4	495.05	92.7	493.51	485.50	15.6	40,662	0.04%	大買/
2020/11/16	73.4	474.38	196.2	476.24	484.00	-122.8	40,705	-0.30%	大賣/鉅額交易
2020/11/13	11.4	458.23	40.9	459.27	462.00	-29.6	39,864	-0.07%
2020/11/12	20.2	458.96	59.3	461.34	458.00	-39.1	40,040	-0.10%
2020/11/11	7.8	452.49	39.1	454.37	457.00	-31.4	39,939	-0.08%
2020/11/10	34.2	451.19	33.4	451.22	451.00	0.8	39,717	0.00%
2020/11/09	16.3	457.05	104.7	458.22	458.50	-88.4	39,875	-0.22%	大賣/
2020/11/06	18.6	452.66	72.9	453.71	452.50	-54.3	40,088	-0.14%
2020/11/05	35.3	448.44	40.5	448.76	451.00	-5.2	40,159	-0.01%
2020/11/04	27.2	447.50	59.9	447.97	450.00	-32.7	40,178	-0.08%
2020/11/03	28.8	440.37	18.5	440.63	441.00	10.3	40,162	0.03%
2020/11/02	43.5	430.01	22.2	431.68	435.50	21.3	40,339	0.05%
2020/10/30	69.4	434.27	26	434.69	432.00	43.4	40,567	0.11%
2020/10/29	66.7	437.29	18	436.89	437.00	48.7	40,460	0.12%
2020/10/28	43	445.03	22	444.91	444.00	21	41,043	0.05%
2020/10/27	50	446.68	16	447.00	447.00	34	41,462	0.08%
2020/10/26	18.8	451.00	6	451.58	450.00	12.8	42,280	0.03%
2020/10/23	43.1	452.73	9	454.50	452.00	34.1	43,453	0.08%
2020/10/22	21.6	451.60	53	451.31	455.00	-31.4	45,906	-0.07%
2020/10/21	15.2	453.70	5.2	453.42	453.00	10	47,165	0.02%
2020/10/20	23.1	453.44	7	454.71	451.00	16.1	48,141	0.03%
2020/10/19	9.5	455.17	75	453.71	457.50	-65.5	48,474	-0.14%
2020/10/16	51.3	451.07	49.3	451.86	449.00	2	48,628	0.00%
2020/10/15	99.3	453.18	31.1	452.63	453.00	68.2	48,917	0.14%
2020/10/14	28.3	458.24	20.4	458.10	459.00	7.8	48,833	0.02%
2020/10/13	10.1	460.26	67.2	461.10	462.00	-57.1	49,248	-0.12%
2020/10/12	60.1	458.80	119.3	459.23	460.00	-59.2	49,622	-0.12%	大賣/
2020/10/08	20	450.95	85.6	451.12	453.00	-65.6	49,767	-0.13%
2020/10/07	21.1	440.73	49	442.12	443.00	-27.9	49,781	-0.06%
2020/10/06	15	438.80	27	439.20	439.50	-12	49,865	-0.02%
2020/10/05	22.5	433.76	31	435.00	432.50	-8.5	50,282	-0.02%
2020/09/30	8.6	432.96	18.1	433.64	433.00	-9.5	50,324	-0.02%
2020/09/29	16.4	431.06	26	432.62	431.00	-9.6	50,380	-0.02%
2020/09/28	27.1	427.64	31	428.58	431.50	-3.9	50,826	-0.01%
2020/09/25	53.4	425.17	21	424.81	424.00	32.4	51,210	0.06%
2020/09/24	160.9	425.08	23	425.11	423.00	137.9	51,452	0.27%	大買/鉅額交易
2020/09/23	87.3	434.44	41	434.18	433.50	46.3	50,700	0.09%
2020/09/22	76	437.68	17	438.15	437.00	59	50,432	0.12%
2020/09/21	149.1	443.36	45.3	444.13	440.00	103.8	50,647	0.21%	大買/鉅額交易
2020/09/18	101.4	445.18	32.2	446.01	444.00	69.2	50,933	0.14%	大買/
2020/09/17	120.1	450.37	82	449.38	448.50	38.1	50,962	0.07%	大買/
2020/09/16	59.3	458.73	163.1	458.36	458.00	-103.8	50,951	-0.20%	大賣/鉅額交易
2020/09/15	38.6	443.85	45.1	444.76	445.00	-6.5	50,504	-0.01%
2020/09/14	19.1	439.04	36.3	440.56	441.00	-17.2	50,656	-0.03%
2020/09/11	22.2	434.72	13	434.62	436.50	9.2	50,490	0.02%
2020/09/10	22	431.80	73	433.32	435.00	-51	50,494	-0.10%
2020/09/09	57.3	424.63	27	424.91	427.00	30.3	50,519	0.06%
2020/09/08	8.6	429.67	11	430.41	431.00	-2.4	50,694	0.00%
2020/09/07	74.7	427.77	31	428.71	426.00	43.7	51,064	0.09%
2020/09/04	45.2	429.08	57	429.58	429.00	-11.8	51,367	-0.02%
2020/09/03	33.1	434.55	41.1	437.75	436.00	-8	51,266	-0.02%
2020/09/02	52.5	433.97	61	435.54	433.00	-8.5	51,290	-0.02%
2020/09/01	31.6	431.19	31.1	432.90	435.00	0.5	51,547	0.00%
2020/08/31	94.6	433.51	37	434.62	426.50	57.6	51,639	0.11%
2020/08/28	107.1	435.95	43.6	436.65	435.00	63.5	51,059	0.12%	大買/
2020/08/27	131.1	449.85	58	448.67	444.00	73	51,199	0.14%	大買/
2020/08/26	41.4	438.43	64	439.26	442.00	-22.6	50,729	-0.04%
2020/08/25	24.1	434.28	47	434.35	434.50	-22.9	50,673	-0.05%
2020/08/24	39.1	430.22	53.7	430.84	428.00	-14.6	51,403	-0.03%
2020/08/21	51	423.46	46.1	423.59	424.50	4.9	51,070	0.01%
2020/08/20	159.2	416.83	173.1	413.44	415.00	-14	50,767	-0.03%	大買/大賣/
2020/08/19	43	430.38	13.1	433.39	427.50	29.9	50,082	0.06%
2020/08/18	109	435.61	42	435.68	433.00	67	50,005	0.13%	大買/
2020/08/17	70.7	432.23	30.1	432.17	435.00	40.7	49,980	0.08%
2020/08/14	22.1	425.67	24	425.42	427.00	-1.9	49,928	0.00%
2020/08/13	21.7	427.13	42.2	427.08	429.00	-20.5	50,082	-0.04%
2020/08/12	119.2	421.14	146.1	421.92	419.00	-26.9	50,197	-0.05%	大買/大賣/
2020/08/11	40.1	430.95	43	432.17	429.00	-2.9	50,744	-0.01%
2020/08/10	46.6	433.86	63	435.44	435.50	-16.4	50,878	-0.03%
2020/08/07	65.5	430.63	56	431.25	433.00	9.5	50,848	0.02%
2020/08/06	70.2	434.13	88.1	434.47	435.00	-17.9	50,674	-0.04%
2020/08/05	69.3	427.83	43.7	429.39	429.00	25.6	50,858	0.05%
2020/08/04	97.1	422.08	35.3	422.61	425.50	61.9	50,551	0.12%
2020/08/03	133.5	418.14	94	416.97	416.00	39.5	50,403	0.08%	大買/
2020/07/31	85.1	427.89	35.8	428.57	425.50	49.3	49,593	0.10%
2020/07/30	251.4	434.98	134.4	432.74	434.00	117	49,333	0.24%	大買/大賣/鉅額交易
2020/07/29	156.8	424.70	156.8	425.24	422.00	0	48,572	0.00%	大買/大賣/
2020/07/28	191.7	452.68	246.5	442.26	435.00	-54.8	48,340	-0.11%	大買/大賣/
2020/07/27	91	421.98	135.9	422.58	424.50	-44.9	46,492	-0.10%	大賣/
2020/07/24	166.2	388.03	138.2	388.91	386.00	28	45,576	0.06%	大買/大賣/
2020/07/23	47.4	380.94	15.4	381.50	381.50	32	44,756	0.07%
2020/07/22	63.1	382.15	25.4	383.66	384.00	37.7	44,645	0.08%
2020/07/21	68.3	377.38	184.2	379.98	383.00	-115.9	44,350	-0.26%	大賣/鉅額交易
2020/07/20	65.2	366.46	43.5	365.64	366.00	21.7	43,940	0.05%
2020/07/17	126.2	364.06	148.3	365.63	367.00	-22.1	43,931	-0.05%	大買/大賣/
2020/07/16	95.1	357.74	54.3	356.57	357.50	40.8	43,861	0.09%
2020/07/15	112.3	365.92	71.2	365.67	363.00	41.1	43,415	0.09%	大買/
2020/07/14	76.5	359.36	71.2	358.23	363.50	5.3	44,130	0.01%
2020/07/13	17.9	352.37	100	352.74	354.50	-82.2	43,900	-0.19%
2020/07/10	25.4	349.07	99	350.01	348.50	-73.6	44,021	-0.17%
2020/07/09	15.9	345.28	37.2	345.30	345.00	-21.3	43,822	-0.05%
2020/07/08	19	340.13	55.5	340.87	341.00	-36.4	43,601	-0.08%
2020/07/07	63.1	340.89	111.3	340.62	338.50	-48.2	43,544	-0.11%	大賣/
2020/07/06	14.7	335.46	98.2	334.73	338.00	-83.5	43,022	-0.19%
2020/07/03	34	328.94	132	328.53	329.50	-98	42,699	-0.23%	大賣/
2020/07/02	7.1	320.45	41.5	320.63	322.00	-34.4	42,624	-0.08%
2020/07/01	7	316.79	38	316.80	317.50	-31	42,988	-0.07%
2020/06/30	19	312.37	18	313.19	313.00	1	43,237	0.00%
2020/06/29	127.2	313.24	51	311.51	312.00	76.2	43,234	0.18%	大買/
2020/06/24	62	317.02	57	318.70	317.50	5	43,110	0.01%
2020/06/23	7.2	313.69	13.2	315.43	315.00	-6.1	43,353	-0.01%
2020/06/22	42.2	313.88	17.3	314.72	312.00	24.9	43,544	0.06%
2020/06/19	20	312.45	20	314.00	314.50	0	44,245	0.00%
2020/06/18	29	313.88	8	313.75	314.50	21	44,808	0.05%
2020/06/17	42	314.75	10	314.75	315.00	32	45,596	0.07%
2020/06/16	36	314.81	42	315.75	315.00	-6	47,647	-0.01%
2020/06/15	140.1	312.81	33.5	313.50	309.50	106.6	49,714	0.21%	大買/鉅額交易
2020/06/12	92.2	315.26	36.1	315.52	316.00	56.1	50,819	0.11%
2020/06/11	38.6	322.36	115.2	323.78	320.50	-76.6	52,072	-0.15%	大賣/
2020/06/10	29.1	321.07	43.2	321.86	322.50	-14.2	52,966	-0.03%
2020/06/09	34	316.40	37.1	316.13	319.00	-3.1	54,797	-0.01%
2020/06/08	25.2	317.33	131.5	317.68	318.00	-106.3	56,080	-0.19%	大賣/鉅額交易
2020/06/05	16.1	309.92	282	309.96	311.50	-265.9	56,277	-0.47%	大賣/鉅額交易
2020/06/04	21.3	304.97	84	305.11	306.00	-62.7	56,760	-0.11%
2020/06/03	10.2	299.73	107	299.84	301.00	-96.8	57,448	-0.17%	大賣/
2020/06/02	42	296.51	31	296.58	296.50	11	57,219	0.02%
2020/06/01	22.2	295.84	29	295.48	295.50	-6.8	57,437	-0.01%
2020/05/29	60.6	290.75	4.1	291.52	292.00	56.5	57,556	0.10%
2020/05/28	29.2	295.31	8.1	297.53	294.00	21.1	57,055	0.04%
2020/05/27	20	296.95	34.2	297.29	296.50	-14.2	57,910	-0.02%
2020/05/26	22	296.68	68	296.57	295.50	-46	58,540	-0.08%
2020/05/25	17.3	289.77	15	290.83	292.00	2.3	58,984	0.00%
2020/05/22	56.3	292.10	7	292.00	292.00	49.3	59,140	0.08%
2020/05/21	49.1	295.90	47.1	296.88	297.50	2	59,165	0.00%
2020/05/20	4.1	292.06	68	292.79	294.00	-63.9	59,029	-0.11%
2020/05/19	22	292.41	24	292.21	291.50	-2	58,934	0.00%
2020/05/18	162.5	291.17	46	291.85	290.00	116.4	58,727	0.20%	大買/鉅額交易
2020/05/15	22.2	296.72	65.1	297.45	298.00	-42.9	58,342	-0.07%
2020/05/14	56.1	293.41	7	293.50	293.00	49.1	57,899	0.08%
2020/05/13	32	294.13	4	294.63	297.00	28	57,612	0.05%
2020/05/12	145.1	295.81	0	0.00	295.00	145.1	57,555	0.25%	大買/鉅額交易
2020/05/11	9	300.62	28	300.36	301.00	-19	57,315	-0.03%
2020/05/08	65.3	297.99	40	298.63	297.50	25.3	57,295	0.04%
2020/05/07	20.3	297.18	15	297.93	297.50	5.3	57,269	0.01%
2020/05/06	34	294.25	4	295.38	296.00	30	57,288	0.05%
2020/05/05	31.2	296.13	8	295.94	295.50	23.2	57,205	0.04%
2020/05/04	138.4	295.57	15.3	295.65	295.00	123.1	57,424	0.21%	大買/鉅額交易
2020/04/30	29.2	303.43	50.2	303.87	304.50	-21	57,096	-0.04%
2020/04/29	63.1	299.82	62	299.67	299.00	1.1	57,168	0.00%
2020/04/28	42.3	295.54	16	296.03	296.50	26.3	57,474	0.05%
2020/04/27	47.5	297.59	41	298.01	298.00	6.5	58,939	0.01%
2020/04/24	34.1	294.28	43	295.05	294.00	-8.9	58,841	-0.02%
2020/04/23	42	296.82	49	298.68	295.50	-7	59,274	-0.01%
2020/04/22	98.3	292.82	59	293.09	294.00	39.3	59,536	0.07%
2020/04/21	111.2	297.40	51.1	297.64	295.00	60.2	59,623	0.10%	大買/
2020/04/20	58.2	305.00	37	305.09	304.00	21.2	59,103	0.04%
2020/04/17	68.4	304.21	153.5	304.03	306.50	-85.1	58,925	-0.14%	大賣/
2020/04/16	46	285.58	31	287.13	286.50	15	57,438	0.03%
2020/04/15	39.3	286.90	31	287.27	287.50	8.3	57,166	0.01%
2020/04/14	26.1	284.43	76	284.45	285.00	-49.9	56,872	-0.09%
2020/04/13	21	279.95	11	279.41	278.50	10	56,906	0.02%
2020/04/10	211.2	279.99	16	279.53	279.50	195.2	57,291	0.34%	大買/鉅額交易
2020/04/09	69.2	283.91	29	285.07	283.00	40.1	57,534	0.07%
2020/04/08	16.8	284.05	27.2	284.60	285.00	-10.4	57,603	-0.02%
2020/04/07	9	282.23	45.1	282.66	283.00	-36.1	57,355	-0.06%
2020/04/06	28.1	272.80	25	273.58	275.50	3.1	56,901	0.01%
2020/04/01	12.8	273.32	22	274.34	271.50	-9.2	56,240	-0.02%
2020/03/31	29.2	272.29	31.8	272.71	274.00	-2.6	55,690	0.00%
2020/03/30	42.5	266.25	21	265.95	267.50	21.5	55,081	0.04%
2020/03/27	108.3	279.42	33	280.92	273.00	75.3	54,487	0.14%	大買/
2020/03/26	27.2	278.33	62	278.44	280.00	-34.8	53,785	-0.06%
2020/03/25	70.6	277.93	71.1	278.48	277.00	-0.5	54,341	0.00%
2020/03/24	62.1	269.75	105	269.98	267.50	-42.9	53,932	-0.08%	大賣/
2020/03/23	83.3	257.39	35.1	258.67	255.00	48.2	53,228	0.09%
2020/03/20	77.2	261.89	140.1	263.94	270.00	-62.9	52,635	-0.12%	大賣/
2020/03/19	236.3	248.59	262.3	245.51	248.00	-26	50,567	-0.05%	大買/大賣/
2020/03/18	94.1	265.32	39.6	265.40	260.00	54.5	48,859	0.11%
2020/03/17	127.5	268.40	84.8	270.24	268.00	42.7	47,783	0.09%	大買/
2020/03/16	138.5	283.22	69	281.58	276.50	69.5	46,285	0.15%	大買/
2020/03/13	134.4	279.08	138.3	282.59	290.00	-3.9	44,900	-0.01%	大買/大賣/
2020/03/12	140.6	293.19	71	293.85	294.00	69.6	42,791	0.16%	大買/
2020/03/11	49.9	306.46	73	307.92	302.00	-23.1	41,198	-0.06%
2020/03/10	79.3	303.98	60.5	304.03	307.00	18.8	40,739	0.05%
2020/03/09	171.4	307.76	52.1	307.30	305.50	119.3	39,966	0.30%	大買/鉅額交易
2020/03/06	45.3	316.89	10	318.00	315.00	35.3	38,915	0.09%
2020/03/05	11.4	323.96	29	324.59	323.00	-17.7	38,459	-0.05%
2020/03/04	61.1	318.85	42.1	320.00	320.50	19	38,344	0.05%
2020/03/03	47.3	318.03	76	318.27	317.50	-28.7	37,946	-0.08%
2020/03/02	115.6	312.11	87	312.66	311.00	28.6	37,427	0.08%	大買/
2020/02/27	46.9	316.91	25	316.24	316.00	21.9	37,785	0.06%
2020/02/26	58.2	318.41	49	318.68	318.50	9.2	37,092	0.02%
2020/02/25	51.4	320.95	46.3	320.14	322.00	5	36,497	0.01%
2020/02/24	38.2	320.44	14	320.61	320.00	24.2	36,363	0.07%
2020/02/21	16.2	324.24	11	325.32	325.00	5.2	36,043	0.01%
2020/02/20	25.1	326.24	21	327.76	325.50	4.1	36,190	0.01%
2020/02/19	23.3	325.27	35	325.80	326.50	-11.7	36,052	-0.03%
2020/02/18	172.3	323.90	11.3	325.18	322.00	161	35,887	0.45%	大買/鉅額交易
2020/02/17	25.1	331.58	3	331.67	331.50	22.1	35,121	0.06%
2020/02/14	17.1	335.80	18	336.08	335.00	-0.9	35,159	0.00%
2020/02/13	6.4	336.39	27.1	336.28	335.00	-20.7	35,169	-0.06%
2020/02/12	23.3	334.81	43	334.88	335.00	-19.8	35,375	-0.06%
2020/02/11	28.1	331.41	49	331.26	331.50	-20.9	35,176	-0.06%
2020/02/10	42	324.75	32	326.14	327.50	10	35,189	0.03%
2020/02/07	20.2	328.01	22	327.68	328.00	-1.9	35,047	-0.01%
2020/02/06	72.1	330.96	107	330.31	332.50	-34.9	35,103	-0.10%	大賣/
2020/02/05	71.2	327.74	57	327.34	327.50	14.2	35,363	0.04%
2020/02/04	45.1	322.00	105	323.37	325.00	-60	35,255	-0.17%	大賣/
2020/02/03	109.9	314.93	104	314.56	315.00	5.9	35,073	0.02%	大買/大賣/
2020/01/31	50.5	321.42	22.1	321.55	320.00	28.4	34,623	0.08%
2020/01/30	169.5	321.03	47	320.10	316.50	122.5	34,194	0.36%	大買/鉅額交易
2020/01/20	40.1	333.69	17	334.00	333.00	23.1	32,441	0.07%
2020/01/17	51.4	333.20	23.1	333.87	333.00	28.3	32,276	0.09%
2020/01/16	63.1	334.02	23	334.63	334.50	40.1	31,895	0.13%
2020/01/15	60	340.36	14	339.04	340.00	46	31,453	0.15%
2020/01/14	46.6	345.39	69.1	345.45	346.00	-22.5	31,096	-0.07%
2020/01/13	53	341.34	94	340.78	341.50	-41	31,170	-0.13%
2020/01/10	28.8	339.00	118.1	337.90	339.50	-89.2	31,411	-0.28%	大賣/
2020/01/09	49.2	336.27	113	336.73	337.50	-63.8	31,631	-0.20%	大賣/
2020/01/08	51.2	329.62	97	330.43	329.50	-45.8	31,778	-0.14%
2020/01/07	65.2	329.38	49	330.42	329.50	16.2	31,785	0.05%
2020/01/06	93.2	333.08	52	333.17	332.00	41.2	31,715	0.13%
2020/01/03	65	338.50	94	341.56	339.50	-29	31,540	-0.09%
2020/01/02	35.1	336.70	52.6	336.89	339.00	-17.6	31,430	-0.06%
2019/12/31	31.3	331.63	6.1	332.75	331.00	25.2	31,193	0.08%
2019/12/30	25.1	336.98	25	336.28	334.50	0.1	31,399	0.00%
2019/12/27	22.2	337.35	30	337.02	338.00	-7.8	31,572	-0.02%
2019/12/26	23.2	333.24	20	332.55	333.00	3.2	31,782	0.01%
2019/12/25	22.1	332.69	28	332.96	333.00	-5.9	32,786	-0.02%
2019/12/24	15.4	333.23	10	333.25	332.00	5.4	33,269	0.02%
2019/12/23	57.2	331.18	31	332.11	334.00	26.2	33,544	0.08%
2019/12/20	95.2	330.89	94	330.60	329.00	1.2	33,452	0.00%
2019/12/19	146.2	337.90	38	337.26	335.00	108.2	32,420	0.33%	大買/鉅額交易
2019/12/18	68.3	343.02	39	343.65	344.50	29.3	31,724	0.09%
2019/12/17	102.2	339.33	107.2	340.75	345.00	-5	31,795	-0.02%	大買/大賣/
2019/12/16	74	336.80	17.1	336.77	336.00	56.9	31,536	0.18%
2019/12/13	78.1	340.10	74.9	340.41	339.00	3.2	31,772	0.01%
2019/12/12	76.2	330.01	85.1	329.10	331.50	-8.9	31,264	-0.03%
2019/12/11	36.2	316.10	36	317.42	319.00	0.2	30,929	0.00%
2019/12/10	46	313.66	12	313.83	313.50	34	30,843	0.11%
2019/12/09	38	315.99	24	315.48	316.00	14	31,103	0.04%
2019/12/06	29.1	313.46	19.1	313.73	313.00	10	31,204	0.03%
2019/12/05	27	311.19	64	311.38	312.00	-37	31,196	-0.12%
2019/12/04	18.5	304.67	6	306.00	306.00	12.5	31,045	0.04%
2019/12/03	16	306.06	5	307.00	307.00	11	31,433	0.04%
2019/12/02	23	307.46	36	307.43	307.50	-13	31,397	-0.04%
2019/11/29	80.1	306.18	10	305.15	305.00	70.1	31,426	0.22%
2019/11/28	16.1	309.26	18	310.56	309.50	-1.9	31,154	-0.01%
2019/11/27	20	310.00	18	309.22	311.00	2	31,422	0.01%
2019/11/26	20.5	308.37	12	309.46	307.00	8.5	31,441	0.03%
2019/11/25	16	308.19	51	309.93	307.00	-35	30,007	-0.12%
2019/11/22	31	309.26	23	309.70	309.00	8	30,519	0.03%
2019/11/21	61	308.76	37	308.89	311.00	24	30,634	0.08%
2019/11/20	21	312.91	9	312.94	313.50	12	30,402	0.04%
2019/11/19	32	312.88	40	314.31	315.00	-8	30,394	-0.03%
2019/11/18	34.2	308.45	30	309.42	311.00	4.2	30,206	0.01%
2019/11/15	26	307.17	37	306.34	307.00	-11	30,227	-0.04%
2019/11/14	25.1	303.92	23.7	303.54	303.50	1.5	30,148	0.00%
2019/11/13	28.2	302.66	27.2	303.18	304.00	1	30,309	0.00%
2019/11/12	22.1	303.46	20	303.60	305.00	2.1	30,466	0.01%
2019/11/11	30.1	301.82	28.8	301.91	301.00	1.3	30,761	0.00%
2019/11/08	21.1	306.64	34	306.29	305.50	-12.9	30,561	-0.04%
2019/11/07	34	307.62	11.1	308.06	309.00	22.9	30,497	0.08%
2019/11/06	10	309.35	54.1	309.00	311.00	-44.1	30,521	-0.14%
2019/11/05	21	308.64	11.2	309.88	310.50	9.8	30,643	0.03%
2019/11/04	17.2	306.10	23.7	304.93	307.00	-6.5	31,085	-0.02%
2019/11/01	8.1	297.47	2.3	298.20	299.00	5.8	31,197	0.02%
2019/10/31	14	299.75	27.1	299.96	298.50	-13.1	31,595	-0.04%
2019/10/30	21	297.64	15.5	299.00	299.50	5.5	31,413	0.02%
2019/10/29	17.5	297.70	36.4	297.65	298.50	-18.9	31,401	-0.06%
2019/10/28	13	294.96	36	294.92	294.50	-23	31,168	-0.07%
2019/10/25	28	293.50	32	293.91	293.50	-4	31,126	-0.01%
2019/10/24	24.5	291.78	18	293.44	293.00	6.5	31,088	0.02%
2019/10/23	24	291.83	22	292.25	293.00	2	31,111	0.01%
2019/10/22	35	292.30	43	292.90	294.00	-8	31,029	-0.03%
2019/10/21	38.4	289.52	15.1	289.31	290.00	23.3	31,083	0.08%
2019/10/18	55.2	293.38	48.1	292.29	293.00	7.1	31,031	0.02%
2019/10/17	71	293.09	41	292.72	293.50	30	31,275	0.10%
2019/10/16	66.5	294.70	45	296.16	296.50	21.5	30,951	0.07%
2019/10/15	85	293.80	64.1	293.59	293.50	20.9	30,706	0.07%
2019/10/14	39.1	290.54	39	290.82	290.00	0.1	30,429	0.00%
2019/10/09	38	283.01	5	283.80	282.00	33	30,147	0.11%
2019/10/08	14	284.64	64	283.88	286.50	-50	29,959	-0.17%
2019/10/07	4	278.38	8.2	278.74	278.00	-4.2	29,891	-0.01%
2019/10/04	39	276.09	7.2	277.14	276.50	31.9	29,996	0.11%
2019/10/03	57	275.37	3	276.67	276.50	54	29,684	0.18%
2019/10/02	10.8	280.15	20.2	280.02	279.50	-9.4	29,616	-0.03%
2019/10/01	25	277.44	44.2	277.76	280.00	-19.2	29,510	-0.07%
2019/09/27	27	271.54	43.6	271.65	272.00	-16.6	28,606	-0.06%
2019/09/26	3	267.33	18.1	268.19	268.00	-15.1	28,410	-0.05%
2019/09/25	5	263.00	19	264.74	266.00	-14	28,314	-0.05%
2019/09/24	13.1	263.16	4	264.50	265.00	9.1	29,068	0.03%
2019/09/23	6	263.42	1	263.00	264.00	5	29,096	0.02%
2019/09/20	10.4	264.60	7	265.57	264.00	3.4	29,578	0.01%
2019/09/19	19.1	265.45	3	267.50	265.00	16.1	29,307	0.05%
2019/09/18	14	267.36	57	268.15	267.00	-43	29,362	-0.15%
2019/09/17	13.2	265.61	3	266.17	265.00	10.2	29,290	0.03%
2019/09/16	2.2	262.27	27	264.52	265.50	-24.8	29,849	-0.08%
2019/09/12	2	262.00	13	264.54	262.50	-11	29,936	-0.04%
2019/09/11	23	261.67	2	262.75	263.00	21	30,339	0.07%
2019/09/10	13	262.08	7.1	262.28	261.50	5.9	30,212	0.02%
2019/09/09	9	264.44	23	264.70	265.00	-14	30,573	-0.05%
2019/09/06	3.2	264.52	13	263.65	263.50	-9.8	30,818	-0.03%
2019/09/05	15	262.13	70.3	262.61	263.00	-55.3	30,945	-0.18%
2019/09/04	1.4	256.76	12	257.21	257.50	-10.6	30,627	-0.03%
2019/09/03	18	254.75	1	253.50	254.00	17	30,784	0.06%
2019/09/02	4	257.13	5	257.10	257.50	-1	30,944	0.00%
2019/08/30	8	256.06	138	256.91	259.00	-130	31,277	-0.42%	大賣/鉅額交易
2019/08/29	12	252.83	60	253.18	254.00	-48	31,177	-0.15%
2019/08/28	1	252.00	11	252.41	252.00	-10	31,257	-0.03%
2019/08/27	9	249.17	2	250.25	250.00	7	31,523	0.02%
2019/08/26	181	248.96	2.1	249.76	248.50	178.9	31,453	0.57%	大買/鉅額交易
2019/08/23	8	253.69	2.1	254.02	254.00	5.9	31,400	0.02%
2019/08/22	13	255.54	20	255.85	254.00	-7	31,606	-0.02%
2019/08/21	4	254.00	9.1	254.45	254.50	-5.1	32,828	-0.02%
2019/08/20	15	253.80	25.2	254.20	254.50	-10.2	33,082	-0.03%
2019/08/19	7	251.93	27	252.94	252.00	-20	33,349	-0.06%
2019/08/16	7.2	249.56	9	250.17	250.00	-1.8	33,926	-0.01%
2019/08/15	25.1	247.09	11	246.95	248.00	14.1	34,080	0.04%
2019/08/14	8	250.94	16	252.47	249.50	-8	34,953	-0.02%
2019/08/13	26	247.77	6	248.08	246.50	20	35,018	0.06%
2019/08/12	14	251.82	3.1	253.32	251.00	11	35,277	0.03%
2019/08/08	14	252.29	28.4	251.48	253.50	-14.4	35,408	-0.04%
2019/08/07	20	248.05	10	249.65	248.00	10	35,527	0.03%
2019/08/06	34	241.99	67	243.79	248.50	-33	35,787	-0.09%
2019/08/05	33	247.73	22	249.05	246.50	11	35,281	0.03%
2019/08/02	45.1	251.24	18.5	251.30	251.50	26.6	34,733	0.08%
2019/08/01	24	256.33	2	257.00	256.50	22	34,392	0.06%
2019/07/31	8	259.00	3.2	258.57	259.50	4.8	34,318	0.01%
2019/07/30	13	260.42	3.2	260.78	260.00	9.8	34,219	0.03%
2019/07/29	48	261.46	7	261.36	261.00	41	34,388	0.12%
2019/07/26	16	261.59	1.2	261.91	261.00	14.8	34,594	0.04%
2019/07/25	12.3	262.54	8.1	264.25	265.00	4.2	34,705	0.01%
2019/07/24	8.2	264.24	7	264.21	265.00	1.2	34,761	0.00%
2019/07/23	6.2	264.63	16.1	263.93	264.00	-9.9	34,884	-0.03%
2019/07/22	22.2	263.00	43	263.35	264.00	-20.8	35,188	-0.06%
2019/07/19	12	259.92	57	260.08	259.00	-45	35,203	-0.13%
2019/07/18	2.4	253.38	12	253.75	254.00	-9.6	34,649	-0.03%
2019/07/17	22	252.64	2	253.50	252.00	20	34,724	0.06%
2019/07/16	8	255.50	16.1	255.66	256.00	-8.1	34,713	-0.02%
2019/07/15	2.3	250.90	17	253.53	254.50	-14.7	35,101	-0.04%
2019/07/12	2.1	250.48	60.1	250.94	250.50	-58	35,239	-0.16%
2019/07/11	5.1	249.30	50	249.50	250.00	-44.9	35,478	-0.13%
2019/07/10	7	244.57	50	246.06	247.00	-43	35,287	-0.12%
2019/07/09	7.2	241.04	0	0.00	242.00	7.2	35,176	0.02%
2019/07/08	16.2	241.46	8	241.75	242.50	8.2	35,128	0.02%
2019/07/05	22.2	242.62	1	243.50	243.00	21.2	35,080	0.06%
2019/07/04	54	244.35	6	244.25	244.00	48	35,130	0.14%
2019/07/03	52.3	243.29	11	243.09	242.50	41.3	35,211	0.12%
2019/07/02	3	248.83	24	248.35	249.00	-21	35,473	-0.06%
2019/07/01	18.2	247.53	144.5	247.85	248.50	-126.3	35,486	-0.36%	大賣/鉅額交易
2019/06/28	23	238.78	3	240.17	239.00	20	34,784	0.06%
2019/06/27	12.5	238.28	27	239.41	240.50	-14.5	34,940	-0.04%
2019/06/26	34.3	234.84	5	235.10	234.50	29.3	34,710	0.08%
2019/06/25	48	238.67	4	239.13	238.50	44	34,483	0.13%
2019/06/24	117.1	241.11	13	241.35	241.00	104	34,384	0.30%	大買/鉅額交易
2019/06/21	27	247.24	60.4	247.63	248.50	-33.4	33,994	-0.10%
2019/06/20	7.1	244.09	96.3	244.15	245.00	-89.2	33,296	-0.27%
2019/06/19	10	241.81	54.6	242.71	244.00	-44.6	33,047	-0.13%
2019/06/18	21.4	233.94	8	235.00	235.50	13.4	32,647	0.04%
2019/06/17	23.4	232.90	11	233.95	233.00	12.4	32,554	0.04%
2019/06/14	63.3	237.11	0	0.00	236.00	63.3	31,946	0.20%
2019/06/13	25.2	241.15	1	240.50	240.00	24.2	31,861	0.08%
2019/06/12	6.1	246.00	49.3	245.24	246.00	-43.2	31,873	-0.14%
2019/06/11	4.1	242.78	53	243.15	244.50	-48.9	31,664	-0.15%
2019/06/10	28.8	236.30	51	238.27	240.00	-22.2	31,473	-0.07%
2019/06/06	58	230.44	17	230.24	232.00	41	31,277	0.13%
2019/06/05	15	235.23	23	236.57	235.00	-8	31,087	-0.03%
2019/06/04	24	234.31	0	0.00	233.00	24	30,971	0.08%
2019/06/03	3	233.83	23.1	234.73	238.00	-20.1	30,849	-0.07%
2019/05/31	27	234.93	44	235.51	235.50	-17	30,672	-0.06%
2019/05/30	11	229.91	1	230.50	231.00	10	30,282	0.03%
2019/05/29	24	229.06	18.5	228.67	229.50	5.5	30,468	0.02%
2019/05/28	6	231.17	11	231.27	230.50	-5	30,613	-0.02%
2019/05/27	34.2	231.47	11	232.86	231.00	23.2	29,435	0.08%
2019/05/24	12.2	231.61	4	233.25	233.00	8.2	29,245	0.03%
2019/05/23	66.4	231.30	9.1	231.01	230.00	57.2	29,012	0.20%
2019/05/22	8.2	238.11	30	240.07	238.00	-21.8	28,597	-0.08%
2019/05/21	74	234.14	10	233.90	234.00	64	28,528	0.22%
2019/05/20	43.1	241.04	6	240.92	238.00	37.1	27,471	0.14%
2019/05/17	25	243.74	8	246.69	241.50	17	27,101	0.06%
2019/05/16	22.1	247.05	2	247.50	247.00	20.1	26,831	0.07%
2019/05/15	16.2	250.58	2	251.50	249.00	14.2	26,730	0.05%
2019/05/14	25.1	248.67	23	246.43	248.50	2.1	26,593	0.01%
2019/05/13	14.1	252.18	2	250.00	250.50	12.1	26,332	0.05%
2019/05/10	14.4	256.34	4.1	258.23	256.00	10.3	27,166	0.04%
2019/05/09	20.1	257.48	9	257.33	256.50	11.1	27,602	0.04%
2019/05/08	6	260.58	1.1	260.09	260.00	4.9	27,727	0.02%
2019/05/07	10.7	262.27	15	261.23	262.50	-4.3	27,735	-0.02%
2019/05/06	25	258.72	4	258.75	259.00	21	28,085	0.07%
2019/05/03	4	262.63	22.1	263.46	265.00	-18.1	27,979	-0.06%
2019/05/02	6.2	259.00	5	260.80	259.00	1.2	27,760	0.00%
2019/04/30	13	258.96	0	0.00	259.00	13	27,790	0.05%
2019/04/29	45.1	259.47	5	259.50	259.50	40.1	27,717	0.14%
2019/04/26	30.1	260.82	2	259.75	260.00	28.1	28,026	0.10%
2019/04/25	9.8	268.01	4.3	267.97	267.50	5.5	27,587	0.02%
2019/04/24	3.1	268.66	9.1	268.38	269.00	-6.1	27,530	-0.02%
2019/04/23	1.2	267.41	17.2	267.47	268.00	-16	27,738	-0.06%
2019/04/22	10.3	266.02	10	265.75	266.00	0.3	27,610	0.00%
2019/04/19	4.2	265.52	20.2	266.50	264.50	-16	27,662	-0.06%
2019/04/18	5.3	264.42	29	264.72	264.50	-23.7	27,265	-0.09%
2019/04/17	9.2	261.47	43.1	261.54	261.50	-33.9	27,403	-0.12%
2019/04/16	3	256.17	6	256.58	257.00	-3	27,151	-0.01%
2019/04/15	0	0.00	17.2	255.23	255.50	-17.2	27,414	-0.06%
2019/04/12	2	251.25	2.1	251.50	252.00	-0.1	28,226	0.00%
2019/04/11	3	253.00	3	252.00	252.00	0	28,568	0.00%
2019/04/10	7.2	253.69	17	253.21	254.00	-9.8	28,702	-0.03%
2019/04/09	4.4	252.43	14.1	253.64	254.00	-9.7	28,762	-0.03%
2019/04/08	1.1	252.00	59.2	251.68	253.00	-58.1	28,748	-0.20%
2019/04/03	1	246.99	9	248.22	246.50	-8	28,270	-0.03%
2019/04/02	5.1	246.39	2	248.23	246.00	3.1	28,177	0.01%
2019/04/01	4.1	247.47	31	249.82	245.50	-27	28,159	-0.10%
2019/03/29	12	243.75	22	243.80	245.50	-10	27,657	-0.04%
2019/03/28	1	240.50	7	241.50	242.00	-6	27,912	-0.02%
2019/03/27	18	241.19	2	241.50	241.50	16	28,265	0.06%
2019/03/26	3.1	242.39	5	243.30	244.00	-1.9	28,279	-0.01%
2019/03/25	9	242.06	9	242.44	241.50	0	28,450	0.00%
2019/03/22	20.1	247.62	20	248.25	248.50	0.1	28,447	0.00%
2019/03/21	0.1	244.50	17.1	244.32	245.50	-17	28,709	-0.06%
2019/03/20	3	240.50	13.1	241.23	242.00	-10.1	28,808	-0.04%
2019/03/19	7.1	238.73	4	240.25	240.50	3.1	28,867	0.01%
2019/03/18	1.2	239.60	13	240.35	241.00	-11.8	29,082	-0.04%
2019/03/15	1	236.50	42.1	238.48	239.00	-41.1	28,958	-0.14%
2019/03/14	12.1	234.71	0	0.00	234.50	12.1	28,816	0.04%
2019/03/13	5	235.40	5	236.70	237.00	0	29,199	0.00%
2019/03/12	4	235.25	23	235.11	235.50	-19	29,571	-0.06%
2019/03/11	7	228.36	1	230.00	230.50	6	29,841	0.02%
2019/03/08	31.1	230.20	3.1	230.09	230.00	28	30,210	0.09%
2019/03/07	0.1	234.00	1	234.00	234.00	-0.9	30,772	0.00%
2019/03/06	0.1	234.00	14	234.00	234.00	-14	31,226	-0.04%
2019/03/05	8	233.31	3	233.50	233.00	5	31,294	0.02%
2019/03/04	13	235.65	20.1	235.41	235.50	-7.1	31,360	-0.02%
2019/02/27	6.1	237.93	14	238.54	239.00	-8	31,209	-0.03%
2019/02/26	1.1	236.73	17	239.24	239.50	-15.9	30,872	-0.05%
2019/02/25	4	237.01	9.4	238.27	238.00	-5.4	30,829	-0.02%
2019/02/22	2	235.00	46	236.28	236.50	-44	31,016	-0.14%
2019/02/21	4	235.38	21	235.83	236.50	-17	31,342	-0.05%
2019/02/20	7.1	232.59	21	233.19	234.50	-13.9	31,595	-0.04%
2019/02/19	37	229.49	2	229.50	229.00	35	31,867	0.11%
2019/02/18	0	0.00	15	229.83	230.00	-15	31,959	-0.05%
2019/02/15	0.1	227.00	0	0.00	227.00	0.1	32,010	0.00%
2019/02/14	9.1	227.00	1.3	227.77	227.00	7.8	32,239	0.02%
2019/02/13	3	229.50	6	230.25	229.00	-3	32,233	-0.01%
2019/02/12	5	230.00	13	229.88	230.00	-8	32,143	-0.02%
2019/02/11	2	228.00	45	227.98	228.00	-43	32,066	-0.13%
2019/01/30	16	220.44	42	220.96	221.00	-26	31,335	-0.08%
2019/01/29	24.1	222.36	5	223.10	222.50	19.1	31,098	0.06%
2019/01/28	1	228.00	20	228.83	229.00	-19	30,837	-0.06%
2019/01/25	10.1	225.64	51	226.34	226.00	-40.9	30,916	-0.13%
2019/01/24	1.1	221.52	10	221.70	222.50	-8.9	30,838	-0.03%
2019/01/23	62	220.17	24	221.27	220.50	38	31,354	0.12%
2019/01/22	0	222.00	53	222.22	223.00	-53	31,557	-0.17%
2019/01/21	55	220.49	15	222.07	221.00	40	31,383	0.13%
2019/01/18	32	218.72	11	219.45	218.50	21	31,533	0.07%
2019/01/17	0	220.50	36	219.65	220.50	-36	31,964	-0.11%
2019/01/16	11.5	218.57	0	0.00	217.50	11.5	32,350	0.04%
2019/01/15	23	216.15	4	220.13	221.00	19	32,413	0.06%
2019/01/14	10	217.65	2	218.75	218.50	8	32,253	0.02%
2019/01/11	3	219.50	67	219.93	220.50	-64	32,432	-0.20%
2019/01/10	2.2	215.12	2	216.00	216.00	0.2	32,392	0.00%
2019/01/09	1	215.50	41	215.74	215.50	-40	32,755	-0.12%
2019/01/08	6	210.83	7.1	211.57	211.00	-1	32,614	0.00%
2019/01/07	8	212.94	11	213.05	213.00	-3	32,940	-0.01%
2019/01/04	113.2	207.76	13	210.27	208.00	100.2	33,136	0.30%	大買/
2019/01/03	39.2	215.22	8.8	217.57	215.50	30.4	33,613	0.09%
2019/01/02	28.2	220.48	0	0.00	219.50	28.2	33,526	0.08%
2018/12/28	4	224.13	69	225.07	225.50	-65	33,826	-0.19%
2018/12/27	6	222.00	27	222.63	223.00	-21	34,005	-0.06%
2018/12/26	15	217.80	0	0.00	216.50	15	34,253	0.04%
2018/12/25	16.3	215.78	7	217.07	217.50	9.3	34,399	0.03%
2018/12/24	47.1	220.01	0.4	221.00	220.00	46.7	34,716	0.13%
2018/12/22	5	220.70	7	221.00	221.50	-2	34,704	-0.01%
2018/12/21	8	220.19	11	221.59	223.50	-3	35,278	-0.01%
2018/12/20	27	221.48	4.1	221.54	221.00	22.9	35,193	0.06%
2018/12/19	2	223.25	16	224.19	225.50	-14	35,022	-0.04%
2018/12/18	9	221.11	5.5	222.13	222.50	3.5	35,038	0.01%
2018/12/17	1.2	224.00	5.1	223.50	223.50	-3.8	35,117	-0.01%
2018/12/14	18.3	221.10	21	221.00	222.50	-2.7	35,295	-0.01%
2018/12/13	11	226.41	2.2	226.23	226.00	8.8	35,638	0.02%
2018/12/12	8	224.75	26	224.65	226.50	-18	35,669	-0.05%
2018/12/11	5	221.00	5.4	222.31	222.50	-0.4	35,640	0.00%
2018/12/10	13.1	218.82	4	219.25	219.00	9.1	35,815	0.03%
2018/12/07	16.1	221.50	10.2	222.10	221.00	5.9	36,117	0.02%
2018/12/06	34.2	220.40	1	220.50	220.00	33.2	36,331	0.09%
2018/12/05	52.3	226.07	2.5	226.00	226.00	49.8	36,233	0.14%
2018/12/04	3.1	232.70	67	234.04	234.00	-63.9	36,215	-0.18%
2018/12/03	6.2	233.11	72	233.70	235.00	-65.9	36,196	-0.18%
2018/11/30	15.2	227.59	4	228.25	225.50	11.2	36,035	0.03%
2018/11/29	7	231.07	20	230.40	229.00	-13	35,850	-0.04%
2018/11/28	1	226.00	13	224.96	226.50	-12	35,682	-0.03%
2018/11/27	3.1	221.26	3	223.17	224.00	0.1	35,720	0.00%
2018/11/26	3	219.00	14.1	223.21	223.00	-11.1	36,427	-0.03%
2018/11/23	6.6	218.85	3	219.67	218.50	3.6	36,731	0.01%
2018/11/22	4	220.13	5	221.10	219.00	-1	37,430	0.00%
2018/11/21	5	216.73	7	217.50	219.00	-2	37,676	-0.01%
2018/11/20	23.1	218.46	9	219.17	218.00	14.1	37,341	0.04%
2018/11/19	30.2	222.52	1	223.50	222.00	29.2	36,906	0.08%
2018/11/16	38.1	226.95	1	226.00	226.00	37.1	36,377	0.10%
2018/11/15	4	229.13	6	230.67	231.00	-2	35,810	-0.01%
2018/11/14	42.1	228.55	12	229.92	228.50	30.1	35,673	0.08%
2018/11/13	18.1	225.86	3	227.50	227.50	15.1	35,623	0.04%
2018/11/12	2	231.50	6	233.75	231.50	-4	35,349	-0.01%
2018/11/09	18.1	232.14	8	232.06	231.00	10.1	35,281	0.03%
2018/11/08	1.1	236.00	6	236.83	236.50	-4.9	35,214	-0.01%
2018/11/07	8.1	234.19	2	234.75	234.00	6.1	35,094	0.02%
2018/11/06	9	233.50	7	233.50	234.50	2	34,818	0.01%
2018/11/05	7	232.93	5	234.80	235.00	2	34,578	0.01%
2018/11/02	2	236.25	19	235.66	236.50	-17	34,406	-0.05%
2018/11/01	14	235.11	37.6	236.26	235.50	-23.6	34,300	-0.07%
2018/10/31	5	229.50	36	230.54	234.00	-31	34,006	-0.09%
2018/10/30	6.1	222.44	10	223.25	223.00	-3.9	33,423	-0.01%
2018/10/29	6	222.59	6	222.92	222.50	0	33,362	0.00%
2018/10/26	25.1	219.99	8	220.13	221.00	17.1	33,434	0.05%
2018/10/25	74.2	220.40	3	221.00	219.50	71.2	33,290	0.21%
2018/10/24	23	229.02	5	230.20	229.50	18	32,503	0.06%
2018/10/23	39	232.28	12	232.29	230.00	27	32,145	0.08%
2018/10/22	20.1	235.01	8	236.88	237.00	12.1	32,051	0.04%
2018/10/19	19	232.39	37	232.64	236.00	-18	32,078	-0.06%
2018/10/18	18	237.25	2	236.75	236.50	16	31,964	0.05%
2018/10/17	12.2	240.48	35	241.23	238.50	-22.8	31,994	-0.07%
2018/10/16	19	232.32	25	235.28	237.00	-6	32,157	-0.02%
2018/10/15	54	231.57	2	232.25	230.50	52	33,254	0.16%
2018/10/12	35	232.16	19	233.74	237.00	16	33,283	0.05%
2018/10/11	65.5	230.37	29	230.88	227.50	36.5	33,261	0.11%
2018/10/09	18.1	244.01	6	243.92	244.00	12.1	32,062	0.04%
2018/10/08	77.1	243.72	11	242.73	243.50	66.1	31,849	0.21%
2018/10/05	39	250.12	33.2	250.38	250.00	5.8	31,508	0.02%
2018/10/04	36	255.13	0	0.00	254.00	36	31,236	0.12%
2018/10/03	5	259.01	40	257.93	260.00	-35	30,961	-0.11%
2018/10/02	56	258.69	27	257.76	257.50	29	30,877	0.09%
2018/10/01	3.1	261.06	3	263.67	263.00	0.1	30,924	0.00%
2018/09/28	32	261.83	22	262.43	262.50	10	31,075	0.03%
2018/09/27	9	264.61	17	264.68	265.00	-8	30,719	-0.03%
2018/09/26	54	263.32	5	263.50	263.50	49	30,334	0.16%
2018/09/25	0	263.00	19.4	262.90	263.50	-19.4	30,398	-0.06%
2018/09/21	5	260.00	63	259.21	261.50	-58	30,551	-0.19%
2018/09/20	4.1	260.00	3	261.17	260.00	1.1	30,582	0.00%
2018/09/19	5.1	258.11	164.3	257.72	258.00	-159.2	30,735	-0.52%	大賣/鉅額交易
2018/09/18	28	254.79	1	254.50	254.50	27	30,430	0.09%
2018/09/17	17.2	258.08	3.1	260.32	258.00	14.2	30,582	0.05%
2018/09/14	2.1	259.09	21	259.74	261.00	-18.9	30,987	-0.06%
2018/09/13	56	255.94	4	255.75	255.00	52	31,093	0.17%
2018/09/12	23	259.57	3	260.66	260.50	20	31,010	0.06%
2018/09/11	26.2	260.13	1	259.50	260.00	25.2	31,058	0.08%
2018/09/10	5.1	263.61	14	265.18	264.50	-8.9	31,505	-0.03%
2018/09/07	5.2	262.03	32.2	262.39	264.00	-27	31,635	-0.09%
2018/09/06	6.2	262.46	8	262.94	261.00	-1.8	31,607	-0.01%
2018/09/05	61	261.18	34	262.46	264.00	27	31,614	0.09%
2018/09/04	8	256.44	2	257.50	257.50	6	31,370	0.02%
2018/09/03	4.1	258.34	9.4	258.01	257.00	-5.3	31,166	-0.02%
2018/08/31	25	256.76	5	256.80	256.00	20	31,124	0.06%
2018/08/30	10.2	264.42	42.1	265.35	263.50	-31.9	30,395	-0.11%
2018/08/29	6	256.67	64	256.23	259.00	-58	30,087	-0.19%
2018/08/28	2	248.75	35	249.24	249.50	-33	29,601	-0.11%
2018/08/27	2.6	245.19	14.4	245.87	245.00	-11.8	29,510	-0.04%
2018/08/24	2	244.00	3	244.50	243.50	-1	29,809	0.00%
2018/08/23	1	243.50	10	244.05	244.50	-9	31,180	-0.03%
2018/08/22	3	241.50	9	242.00	242.00	-6	31,761	-0.02%
2018/08/21	4	239.88	5	240.40	241.00	-1	31,896	0.00%
2018/08/20	6	238.75	1	239.50	239.50	5	31,991	0.02%
2018/08/17	10	239.60	0	0.00	239.50	10	31,983	0.03%
2018/08/16	12	239.08	4	240.00	239.00	8	31,902	0.03%
2018/08/15	10	240.80	13	242.38	241.50	-3	32,029	-0.01%
2018/08/14	1	244.00	7	244.29	243.50	-6	32,095	-0.02%
2018/08/13	26	240.81	2	241.00	240.50	24	32,080	0.07%
2018/08/10	5	245.30	0	0.00	245.00	5	32,252	0.02%
2018/08/09	0	0.00	9.2	247.75	247.00	-9.2	32,450	-0.03%
2018/08/08	8	246.69	40	246.21	247.50	-32	32,444	-0.10%
2018/08/07	20	243.02	2	243.00	241.50	18	32,435	0.06%
2018/08/06	6	245.25	4.5	244.83	245.50	1.5	32,428	0.00%
2018/08/03	5	245.80	7.2	246.56	247.00	-2.2	32,568	-0.01%
2018/08/02	9.1	245.65	10.1	247.92	244.50	-1	32,607	0.00%
2018/08/01	0.6	247.00	12	247.71	248.00	-11.4	32,821	-0.03%
2018/07/31	0	245.00	3	245.17	246.00	-3	32,997	-0.01%
2018/07/30	0	244.50	16	245.13	245.50	-16	32,923	-0.05%
2018/07/27	0.2	243.50	21	243.36	244.50	-20.9	33,017	-0.06%
2018/07/26	4	240.37	11	241.00	241.00	-7	33,123	-0.02%
2018/07/25	1	239.50	10.1	240.64	240.50	-9.1	33,250	-0.03%
2018/07/24	2.2	240.00	10.1	240.10	241.00	-7.9	33,366	-0.02%
2018/07/23	10	242.90	44.1	240.43	241.00	-34.1	33,482	-0.10%
2018/07/20	22	235.52	126	235.04	237.50	-104	33,414	-0.31%	大賣/鉅額交易
2018/07/19	4.1	225.24	30.1	226.18	224.50	-25.9	32,463	-0.08%
2018/07/18	2.1	222.52	5	223.20	223.00	-2.9	32,412	-0.01%
2018/07/17	8	222.06	8.3	222.60	221.50	-0.3	32,829	0.00%
2018/07/16	4	224.50	0	0.00	223.50	4	34,591	0.01%
2018/07/13	0.1	224.00	17	223.18	224.50	-16.9	34,853	-0.05%
2018/07/12	3	220.00	0.1	221.00	220.50	2.9	35,054	0.01%
2018/07/11	12.1	218.96	3	219.67	220.00	9.1	35,369	0.03%
2018/07/10	2	223.50	16	222.63	222.00	-14	35,343	-0.04%
2018/07/09	12	220.08	79	221.76	221.50	-67	35,335	-0.19%
2018/07/06	2	216.50	8.2	217.06	217.00	-6.2	34,988	-0.02%
2018/07/05	12	214.21	3	214.33	214.50	9	34,825	0.03%
2018/07/04	6.2	216.03	15	216.93	216.00	-8.8	34,940	-0.03%
2018/07/03	20	214.43	5.1	217.56	214.50	14.9	35,262	0.04%
2018/07/02	47	216.49	11	217.36	214.00	36	35,380	0.10%
2018/06/29	6	214.83	24.3	215.93	216.50	-18.3	35,116	-0.05%
2018/06/28	15.2	211.78	5.1	213.00	212.00	10.1	34,561	0.03%
2018/06/27	27	213.37	5.1	213.61	213.00	21.9	34,197	0.06%
2018/06/26	39.1	214.38	3	214.67	214.50	36.1	34,118	0.11%
2018/06/25	55.3	219.39	3	219.17	218.00	52.3	33,893	0.15%
2018/06/22	24	225.79	19	226.71	227.50	5	33,591	0.01%
2018/06/21	4	226.88	2	227.25	226.50	2	33,470	0.01%
2018/06/20	2	224.50	21	225.38	226.00	-19	33,799	-0.06%
2018/06/19	66	224.89	1.3	224.87	225.00	64.7	33,570	0.19%
2018/06/15	16	224.59	18	229.72	231.00	-2	33,033	-0.01%
2018/06/14	14	227.75	0	0.00	226.50	14	32,572	0.04%
2018/06/13	3	230.67	31	231.06	232.00	-28	32,313	-0.09%
2018/06/12	12	224.83	20	227.90	229.00	-8	32,759	-0.02%
2018/06/11	5	225.80	6	226.58	226.00	-1	32,578	0.00%
2018/06/08	16	227.03	1	226.50	227.00	15	32,607	0.05%
2018/06/07	4	230.00	12	230.50	230.00	-8	32,765	-0.02%
2018/06/06	8	227.88	11	229.50	230.00	-3	32,750	-0.01%
2018/06/05	6	227.25	8	228.88	229.00	-2	32,574	-0.01%
2018/06/04	4.3	228.42	17	228.41	229.00	-12.7	32,455	-0.04%
2018/06/01	6	224.50	25.2	225.36	224.00	-19.2	32,440	-0.06%
2018/05/31	13.3	221.65	2	222.75	224.00	11.3	32,409	0.03%
2018/05/30	40.3	221.32	7	221.64	221.00	33.3	31,255	0.11%
2018/05/29	23.1	224.34	2	225.00	225.00	21.1	31,011	0.07%
2018/05/28	18	227.64	3	228.00	227.00	15	31,243	0.05%
2018/05/25	7.1	228.65	9	228.72	228.50	-1.9	31,628	-0.01%
2018/05/24	1	228.50	1	229.50	229.00	0	31,951	0.00%
2018/05/23	0.1	229.00	13	230.77	228.50	-12.9	32,176	-0.04%
2018/05/22	14	230.71	12	231.67	229.00	2	32,384	0.01%
2018/05/21	5.1	227.24	23	228.76	229.00	-17.9	33,201	-0.05%
2018/05/18	53.3	224.20	7	224.50	223.50	46.3	33,520	0.14%
2018/05/17	21	227.93	1	228.00	226.50	20	34,144	0.06%
2018/05/16	5	229.20	1.1	230.05	230.50	3.9	34,198	0.01%
2018/05/15	9.1	230.72	17	232.24	230.50	-7.9	35,284	-0.02%
2018/05/14	7	233.36	9.7	233.93	233.00	-2.7	36,592	-0.01%
2018/05/11	1	232.00	18	232.78	233.00	-17	36,958	-0.05%
2018/05/10	3	230.33	5	231.10	229.50	-2	36,874	-0.01%
2018/05/09	7.6	229.80	40.2	230.45	229.50	-32.6	36,923	-0.09%
2018/05/08	0	228.00	20.1	227.15	228.00	-20.1	37,064	-0.05%
2018/05/07	18	222.61	7	224.43	223.50	11	37,006	0.03%
2018/05/04	9	221.67	10	221.85	223.00	-1	37,110	0.00%
2018/05/03	19.1	220.48	7	221.07	220.50	12.1	37,294	0.03%
2018/05/02	18.4	224.59	30.2	224.50	223.00	-11.8	37,478	-0.03%
2018/04/30	58	225.51	16	226.50	227.00	42	37,532	0.11%
2018/04/27	49.1	222.89	52	223.54	223.50	-2.9	37,613	-0.01%
2018/04/26	26.1	222.92	10	223.65	222.00	16.1	37,760	0.04%
2018/04/25	40.1	225.02	2	225.25	225.00	38.1	37,796	0.10%
2018/04/24	25.7	226.25	46.8	225.49	227.00	-21.1	37,849	-0.06%
2018/04/23	29.5	226.41	7	226.51	226.50	22.4	37,800	0.06%
2018/04/20	141.5	229.61	13	229.92	229.00	128.5	36,980	0.35%	大買/鉅額交易
2018/04/19	2	243.00	24	243.27	244.50	-22	35,299	-0.06%
2018/04/18	17	238.44	2	240.75	238.00	15	35,126	0.04%
2018/04/17	55	239.44	7	239.71	238.00	48	34,926	0.14%
2018/04/16	11	242.73	1	244.00	243.50	10	34,607	0.03%
2018/04/13	3	244.50	4	245.88	244.50	-1	34,619	0.00%
2018/04/12	25	245.10	0	0.00	245.00	25	34,627	0.07%
2018/04/11	5	247.10	8	247.75	248.00	-3	34,661	-0.01%
2018/04/10	5	244.50	15	247.77	245.50	-10	34,785	-0.03%
2018/04/09	13.2	244.53	6.8	246.44	245.00	6.5	34,854	0.02%
2018/04/03	19	242.89	4	243.38	244.00	15	34,577	0.04%
2018/04/02	10.4	246.18	1	249.00	246.50	9.4	34,396	0.03%
2018/03/31	4	247.38	1	248.50	247.50	3	34,507	0.01%
2018/03/30	7.1	247.28	24	248.38	246.00	-16.9	34,655	-0.05%
2018/03/29	18	243.81	7	245.14	244.00	11	34,601	0.03%
2018/03/28	31	245.52	4	247.63	245.00	27	34,075	0.08%
2018/03/27	8	248.00	44	248.78	251.00	-36	33,899	-0.11%
2018/03/26	16	242.34	6.1	242.71	243.50	9.9	33,692	0.03%
2018/03/23	54.2	245.07	15	245.37	245.00	39.2	33,514	0.12%
2018/03/22	34.1	250.20	7.2	253.10	251.50	26.9	33,070	0.08%
2018/03/21	11	251.77	1	255.00	252.50	10	32,862	0.03%
2018/03/20	9.1	252.28	3	252.67	253.00	6	33,090	0.02%
2018/03/19	17	252.47	10.1	254.40	255.00	6.9	33,013	0.02%
2018/03/16	31.1	251.20	21	254.67	255.00	10.1	32,954	0.03%
2018/03/15	8	255.69	1.6	255.94	255.00	6.4	32,269	0.02%
2018/03/14	5.1	256.10	6.1	257.16	257.00	-1.1	32,291	0.00%
2018/03/13	5	257.40	21	257.52	259.00	-16	32,532	-0.05%
2018/03/12	1.2	252.25	35	254.03	254.00	-33.8	32,664	-0.10%
2018/03/09	2.1	249.02	8	250.50	250.50	-6	32,824	-0.02%
2018/03/08	7	250.50	17.1	250.76	249.50	-10.1	32,997	-0.03%
2018/03/07	5	247.10	2.1	247.50	247.00	2.9	33,036	0.01%
2018/03/06	1	248.50	54	247.45	250.00	-53	33,170	-0.16%
2018/03/05	5	241.30	13	242.42	241.50	-8	34,461	-0.02%
2018/03/02	15	239.33	3	239.50	240.00	12	34,446	0.03%
2018/03/01	11	243.00	0	0.00	243.00	11	34,659	0.03%
2018/02/27	5	248.60	7.2	249.03	246.00	-2.2	34,534	-0.01%
2018/02/26	5	246.70	8.8	246.66	246.50	-3.7	34,040	-0.01%
2018/02/23	6	243.92	29	243.38	245.00	-23	33,597	-0.07%
2018/02/22	57	241.98	18.1	241.72	239.50	38.9	33,593	0.12%
2018/02/21	46	244.12	21.9	243.59	242.50	24.1	33,281	0.07%
2018/02/12	18.1	235.87	23	236.59	236.50	-4.9	32,361	-0.02%
2018/02/09	49	230.61	12	231.04	232.50	37	32,079	0.12%
2018/02/08	10.2	238.88	5	239.40	238.50	5.2	31,259	0.02%
2018/02/07	34.1	241.69	24	243.00	240.00	10.1	31,221	0.03%
2018/02/06	139.9	238.96	134.6	239.50	239.00	5.3	30,169	0.02%	大買/大賣/
2018/02/05	55.1	251.84	6	253.25	253.00	49.1	28,665	0.17%
2018/02/02	5	256.10	8	258.06	259.50	-3	28,141	-0.01%
2018/02/01	0	259.50	29	259.57	259.50	-29	28,051	-0.10%
2018/01/31	0	255.00	11.1	255.72	255.00	-11.1	27,779	-0.04%
2018/01/30	12	254.42	0	0.00	253.00	12	27,379	0.04%
2018/01/29	21	256.83	11	259.64	258.50	10	27,115	0.04%
2018/01/26	22	254.75	2	255.50	255.00	20	26,890	0.07%
2018/01/25	9	258.28	6	259.33	258.00	3	26,495	0.01%
2018/01/24	20	259.55	5	261.48	258.00	15	26,090	0.06%
2018/01/23	1	264.00	20	264.23	266.00	-19	25,771	-0.07%
2018/01/22	8.1	259.20	20	258.83	261.50	-11.9	25,676	-0.05%
2018/01/19	12	254.04	20	254.25	255.50	-8	25,252	-0.03%
2018/01/18	12	246.96	23	247.39	248.50	-11	24,628	-0.04%
2018/01/17	2	240.50	12	241.67	242.00	-10	24,080	-0.04%
2018/01/16	1	238.50	18.3	238.77	240.50	-17.3	23,694	-0.07%
2018/01/15	3	238.50	10	239.40	240.00	-7	23,596	-0.03%
2018/01/12	3	234.50	6	236.50	237.00	-3	23,548	-0.01%
2018/01/11	17	234.00	0	0.00	235.00	17	23,580	0.07%
2018/01/10	20	237.35	2	239.00	236.50	18	23,554	0.08%
2018/01/09	5	240.10	15	240.87	242.00	-10	23,454	-0.04%
2018/01/08	17	241.97	12	241.79	242.00	5	23,468	0.02%
2018/01/05	1.1	239.91	6.2	239.24	240.00	-5.1	23,517	-0.02%
2018/01/04	0	238.50	9	238.22	239.50	-9	23,848	-0.04%
2018/01/03	17.1	236.00	12	236.88	237.00	5.1	24,422	0.02%
2018/01/02	1.1	232.00	12	232.17	232.50	-10.9	24,194	-0.05%