台積電 (2330)-富邦-敦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
839
漲跌
▲14
漲幅
+1.70%
成交量
39,389張
產業
上市半導體類股
9619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－富邦-敦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

富邦-敦南券商分點個股進出
富邦-敦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
2024/05/15	15.2	839.72	99.6	839.29	839.00	-84.4	40,258	-0.21%
2024/05/14	5	814.18	22.3	821.83	825.00	-17.2	41,481	-0.04%
2024/05/13	16.4	821.66	68.1	821.56	819.00	-51.7	41,736	-0.12%
2024/05/10	22.4	806.38	28.5	802.57	802.00	-6.1	41,595	-0.01%
2024/05/09	11.6	798.58	12.5	799.89	796.00	-0.9	41,926	0.00%
2024/05/08	6.5	794.56	13.8	799.51	802.00	-7.3	42,249	-0.02%
2024/05/07	7.1	794.85	61.4	796.76	800.00	-54.3	42,488	-0.13%
2024/05/06	7.3	788.91	26.6	790.42	786.00	-19.2	42,386	-0.05%
2024/05/03	21.4	776.79	28.4	784.90	780.00	-7	42,528	-0.02%
2024/05/02	226.8	779.71	44.5	782.48	772.00	182.3	42,896	0.42%	大買/鉅額交易
2024/04/30	31.6	791.47	36.5	799.60	790.00	-4.9	42,664	-0.01%
2024/04/29	117.4	791.69	43.4	792.23	795.00	74	42,697	0.17%	大買/
2024/04/26	16.2	785.16	55.7	786.02	782.00	-39.5	43,335	-0.09%
2024/04/25	36.2	767.87	3.2	767.39	766.00	32.9	45,474	0.07%
2024/04/24	18.8	778.24	84.8	779.11	783.00	-66	45,451	-0.15%
2024/04/23	14.9	755.87	26.7	757.00	754.00	-11.8	45,504	-0.03%
2024/04/22	49.6	748.31	76.3	747.50	742.00	-26.7	45,451	-0.06%
2024/04/19	321	758.87	112.5	756.36	750.00	208.6	45,029	0.46%	大買/大賣/鉅額交易
2024/04/18	20.8	795.59	225.3	804.94	804.00	-204.5	43,123	-0.47%	大賣/鉅額交易
2024/04/17	32.8	801.21	23	800.14	804.00	9.9	42,797	0.02%
2024/04/16	79.6	790.25	20.4	794.61	788.00	59.2	42,440	0.14%
2024/04/15	45.7	806.81	1.5	807.61	806.00	44.2	41,990	0.11%
2024/04/12	29.6	822.51	18.4	821.43	818.00	11.2	41,638	0.03%
2024/04/11	12.4	815.21	21.9	817.08	820.00	-9.5	41,415	-0.02%
2024/04/10	21.1	814.07	35.5	815.54	815.00	-14.3	41,251	-0.03%
2024/04/09	36.1	810.15	99.4	809.71	819.00	-63.3	41,412	-0.15%
2024/04/08	19.5	786.58	11	789.07	783.00	8.6	40,900	0.02%
2024/04/03	24.8	780.20	8.2	781.94	780.00	16.6	40,670	0.04%
2024/04/02	219.7	787.86	43.7	786.85	790.00	176	40,580	0.43%	大買/鉅額交易
2024/04/01	33.7	773.00	3.2	771.46	770.00	30.5	40,503	0.08%
2024/03/29	5.6	773.06	14	775.66	779.00	-8.4	40,421	-0.02%
2024/03/28	44.4	771.76	39.3	772.62	769.00	5.1	40,274	0.01%
2024/03/27	19	782.69	3.8	781.69	779.00	15.2	40,132	0.04%
2024/03/26	24.9	787.57	217.3	786.70	782.00	-192.4	40,235	-0.48%	大賣/鉅額交易
2024/03/25	16	781.88	12.5	783.61	780.00	3.5	40,186	0.01%
2024/03/22	15.2	781.12	11.5	781.45	785.00	3.7	40,326	0.01%
2024/03/21	25.5	776.03	38.7	778.67	784.00	-13.2	40,250	-0.03%
2024/03/20	33.6	760.97	29.1	761.93	758.00	4.5	40,390	0.01%
2024/03/19	22.1	758.61	8.2	763.00	762.00	13.9	40,358	0.03%
2024/03/18	34.3	758.48	23.6	759.57	764.00	10.7	40,239	0.03%
2024/03/15	68.5	768.69	20.5	765.17	753.00	47.9	40,003	0.12%
2024/03/14	228.3	781.68	20.2	779.46	784.00	208.1	39,238	0.53%	大買/鉅額交易
2024/03/13	41.8	782.44	31.3	779.63	779.00	10.6	39,097	0.03%
2024/03/12	32.9	762.80	27.2	761.62	770.00	5.7	38,832	0.01%
2024/03/11	50.5	766.67	24.4	766.95	766.00	26.1	38,223	0.07%
2024/03/08	70.4	787.79	274.3	788.64	784.00	-203.9	37,515	-0.54%	大賣/鉅額交易
2024/03/07	61.9	760.67	63.2	762.77	760.00	-1.2	36,513	0.00%
2024/03/06	23.7	724.93	34.4	731.87	735.00	-10.6	35,786	-0.03%
2024/03/05	39.6	733.87	26.1	734.18	730.00	13.4	35,845	0.04%
2024/03/04	22.9	718.31	183.8	718.35	725.00	-160.8	35,187	-0.46%	大賣/鉅額交易
2024/03/01	27.7	690.32	5.6	690.32	689.00	22.1	34,147	0.06%
2024/02/29	30.6	689.66	44.2	691.57	690.00	-13.7	34,066	-0.04%
2024/02/27	12.1	694.55	40.8	698.05	698.00	-28.7	33,328	-0.09%
2024/02/26	10.8	697.41	13.5	698.86	698.00	-2.8	33,020	-0.01%
2024/02/23	18.8	699.66	32.5	699.48	697.00	-13.6	32,906	-0.04%
2024/02/22	22.6	691.38	50.7	688.31	692.00	-28.1	32,731	-0.09%
2024/02/21	19.3	680.10	7.5	680.38	681.00	11.8	32,546	0.04%
2024/02/20	13.2	682.65	10.6	684.90	687.00	2.6	32,404	0.01%
2024/02/19	16.2	678.08	15.3	679.26	678.00	0.9	32,373	0.00%
2024/02/16	49.5	688.82	24.8	687.49	683.00	24.7	32,637	0.08%
2024/02/15	52.2	698.81	188.7	700.92	697.00	-136.4	32,260	-0.42%	大賣/鉅額交易
2024/02/05	9.4	641.72	49.3	644.29	646.00	-39.9	31,111	-0.13%
2024/02/02	5.1	629.23	9.2	633.06	635.00	-4.1	30,594	-0.01%
2024/02/01	32.4	621.92	25.3	624.72	628.00	7.1	30,374	0.02%
2024/01/31	78.3	630.91	20.2	631.66	628.00	58.1	29,881	0.19%
2024/01/30	13.6	644.41	56.2	645.88	642.00	-42.6	29,440	-0.14%
2024/01/29	3.3	644.69	27.4	646.12	648.00	-24.1	29,324	-0.08%
2024/01/26	6.4	642.87	52.8	643.82	644.00	-46.4	29,119	-0.16%
2024/01/25	13.6	638.44	113.1	638.34	642.00	-99.6	28,924	-0.34%	大賣/
2024/01/24	30.2	628.29	18.5	628.04	627.00	11.7	28,285	0.04%
2024/01/23	6.5	624.45	25.2	627.03	628.00	-18.7	28,269	-0.07%
2024/01/22	20.9	627.82	87	629.80	626.00	-66.2	27,943	-0.24%
2024/01/19	26.9	619.09	377.4	620.89	626.00	-350.5	27,121	-1.29%	大賣/鉅額交易
2024/01/18	24.2	587.78	70.9	586.55	588.00	-46.7	24,908	-0.19%
2024/01/17	33.7	581.17	77.6	580.12	581.00	-44	24,732	-0.18%
2024/01/16	41.3	580.10	11.3	583.43	580.00	30	24,272	0.12%
2024/01/15	3.2	587.26	67.2	588.12	586.00	-64	24,197	-0.26%
2024/01/12	4.4	582.89	9.2	585.99	584.00	-4.8	24,611	-0.02%
2024/01/11	4.2	585.74	19.8	587.20	586.00	-15.6	24,717	-0.06%
2024/01/10	1.5	583.34	21.6	585.72	584.00	-20	24,757	-0.08%
2024/01/09	7.2	586.66	33.8	586.76	586.00	-26.6	24,846	-0.11%
2024/01/08	4.4	582.68	16.3	583.06	583.00	-11.9	24,802	-0.05%
2024/01/05	22.4	575.96	4	577.69	576.00	18.3	25,025	0.07%
2024/01/04	13.4	579.13	12.1	579.53	580.00	1.2	25,291	0.00%
2024/01/03	71.1	580.09	5.1	579.36	578.00	66	25,813	0.26%
2024/01/02	33	590.17	9.7	590.95	593.00	23.3	25,450	0.09%
2023/12/29	0.4	591.33	6.3	591.98	593.00	-5.9	25,432	-0.02%
2023/12/28	32.9	590.09	23.9	591.88	593.00	9	25,597	0.04%
2023/12/27	30.5	590.00	52	589.69	592.00	-21.5	25,414	-0.08%
2023/12/26	10.1	585.97	14.7	585.20	586.00	-4.5	25,282	-0.02%
2023/12/25	107.5	582.93	2.7	582.27	581.00	104.8	25,343	0.41%	大買/鉅額交易
2023/12/22	2.1	581.41	16	580.88	582.00	-13.9	25,464	-0.05%
2023/12/21	18.9	576.36	4.4	577.50	577.00	14.5	25,591	0.06%
2023/12/20	0.1	584.47	7.4	584.96	585.00	-7.3	25,461	-0.03%
2023/12/19	9.1	584.09	188.1	584.50	585.00	-179	25,310	-0.71%	大賣/鉅額交易
2023/12/18	10.5	580.74	4	581.10	585.00	6.5	25,370	0.03%
2023/12/15	8.4	583.97	34.8	585.19	585.00	-26.4	25,345	-0.10%
2023/12/14	4.6	579.48	37.6	580.69	582.00	-32.9	24,755	-0.13%
2023/12/13	8.5	576.43	3.1	577.10	577.00	5.3	24,710	0.02%
2023/12/12	4.4	578.71	18.9	579.06	578.00	-14.5	25,035	-0.06%
2023/12/11	5.3	572.48	8.4	572.04	574.00	-3.2	24,831	-0.01%
2023/12/08	7.1	572.21	38.9	574.06	570.00	-31.8	24,645	-0.13%
2023/12/07	26	567.44	25.9	566.86	566.00	0.1	24,353	0.00%
2023/12/06	8.5	569.87	4.6	573.39	570.00	3.8	24,250	0.02%
2023/12/05	11.8	568.18	2.3	569.53	570.00	9.5	24,146	0.04%
2023/12/04	10.6	573.19	10	573.23	574.00	0.6	24,120	0.00%
2023/12/01	2.1	574.60	9.6	577.92	579.00	-7.5	23,907	-0.03%
2023/11/30	3.4	571.45	1.3	574.85	577.00	2.1	23,643	0.01%
2023/11/29	21.1	574.62	0.9	576.10	574.00	20.2	23,015	0.09%
2023/11/28	2.8	566.94	6.6	571.11	575.00	-3.8	22,828	-0.02%
2023/11/27	11.7	570.31	11.3	569.94	568.00	0.5	23,063	0.00%
2023/11/24	2.1	574.07	1.5	575.07	575.00	0.6	23,006	0.00%
2023/11/23	20.2	575.64	2.4	575.24	578.00	17.8	23,014	0.08%
2023/11/22	22.6	575.83	0.3	576.76	577.00	22.3	22,923	0.10%
2023/11/21	11.3	583.96	22.8	583.97	585.00	-11.5	22,959	-0.05%
2023/11/20	3.4	576.31	3.9	576.09	577.00	-0.5	22,748	0.00%
2023/11/17	2.2	581.89	11.8	581.38	580.00	-9.5	22,725	-0.04%
2023/11/16	1.3	581.48	70	580.17	583.00	-68.7	22,602	-0.30%
2023/11/15	11.2	580.17	47.4	580.49	581.00	-36.2	22,408	-0.16%
2023/11/14	19.3	573.21	23.7	574.53	572.00	-4.4	21,864	-0.02%
2023/11/13	10.6	574.14	96.6	574.02	571.00	-86	21,885	-0.39%
2023/11/10	62.1	556.00	19.7	556.26	557.00	42.4	21,625	0.20%
2023/11/09	21.2	554.90	14.9	555.59	557.00	6.3	21,644	0.03%
2023/11/08	2.4	553.67	13.8	555.20	556.00	-11.4	21,773	-0.05%
2023/11/07	1.4	553.44	13.7	554.54	555.00	-12.3	21,811	-0.06%
2023/11/06	1.9	553.21	52.1	554.18	550.00	-50.3	21,863	-0.23%
2023/11/03	1.2	546.86	68.5	547.53	549.00	-67.3	21,616	-0.31%
2023/11/02	5.5	541.11	28.8	542.64	547.00	-23.3	21,676	-0.11%
2023/11/01	48.9	529.15	0.4	531.43	528.00	48.6	21,426	0.23%
2023/10/31	14.4	529.13	14	527.65	529.00	0.4	21,637	0.00%
2023/10/30	113.6	530.93	2.3	530.52	532.00	111.3	21,635	0.51%	大買/鉅額交易
2023/10/27	5.5	533.29	4	534.75	533.00	1.4	21,549	0.01%
2023/10/26	54	531.35	7	532.58	531.00	47	21,691	0.22%
2023/10/25	1.2	546.90	0.1	546.85	544.00	1.1	21,530	0.01%
2023/10/24	9.5	541.75	3.3	544.60	544.00	6.3	21,458	0.03%
2023/10/23	14.2	546.08	2.5	544.40	544.00	11.7	21,430	0.05%
2023/10/20	3.4	548.84	55.2	551.99	556.00	-51.8	21,377	-0.24%
2023/10/19	10.1	543.52	12.1	545.44	546.00	-2	21,032	-0.01%
2023/10/18	11.3	543.65	1.4	545.06	540.00	9.9	21,428	0.05%
2023/10/17	6.7	549.95	24.5	550.61	551.00	-17.9	21,240	-0.08%
2023/10/16	17.4	543.71	12.2	543.52	545.00	5.2	21,309	0.02%
2023/10/13	16.2	550.93	26.6	551.04	553.00	-10.4	21,326	-0.05%
2023/10/12	3.5	549.86	35.9	548.52	550.00	-32.5	21,037	-0.15%
2023/10/11	6.3	542.73	65.7	542.50	544.00	-59.4	20,854	-0.28%
2023/10/06	2.3	530.56	27.4	531.44	532.00	-25.1	20,500	-0.12%
2023/10/05	3.9	524.20	31.4	527.51	528.00	-27.5	20,505	-0.13%
2023/10/04	50.7	520.51	5.2	521.96	520.00	45.5	20,386	0.22%
2023/10/03	7.3	530.58	8	531.79	529.00	-0.7	20,221	0.00%
2023/10/02	3.4	531.42	48.7	531.49	533.00	-45.2	20,293	-0.22%
2023/09/28	6.9	522.87	1.6	524.88	523.00	5.3	20,345	0.03%
2023/09/27	28.5	520.79	4.2	520.38	522.00	24.3	20,265	0.12%
2023/09/26	68.2	520.74	1.2	519.34	519.00	67	20,271	0.33%
2023/09/25	21.8	525.07	11.1	526.01	525.00	10.7	20,079	0.05%
2023/09/22	41.6	522.79	1.1	524.09	522.00	40.5	20,171	0.20%
2023/09/21	89.3	528.59	4.1	528.27	527.00	85.3	19,970	0.43%
2023/09/20	54	536.18	1.1	537.05	535.00	52.9	19,742	0.27%
2023/09/19	35.1	539.32	3.2	538.53	538.00	31.9	19,690	0.16%
2023/09/18	173.7	542.82	1.1	542.19	540.00	172.6	19,827	0.87%	大買/鉅額交易
2023/09/15	2.8	549.10	24.3	553.61	558.00	-21.5	19,578	-0.11%
2023/09/14	1.6	547.60	61.6	547.28	550.00	-60	19,139	-0.31%
2023/09/13	30.3	544.46	14.3	546.30	541.00	16	19,092	0.08%
2023/09/12	11.4	537.66	16.5	542.09	544.00	-5	19,458	-0.03%
2023/09/11	16.9	537.22	1.9	537.60	536.00	15	19,647	0.08%
2023/09/08	36.3	536.77	9.1	537.67	539.00	27.2	19,796	0.14%
2023/09/07	45.3	543.95	13.2	544.00	542.00	32.1	20,476	0.16%
2023/09/06	18.6	551.44	3.1	553.90	550.00	15.5	20,571	0.08%
2023/09/05	8.9	551.43	1.1	553.18	552.00	7.8	20,653	0.04%
2023/09/04	1	556.99	11.5	553.91	557.00	-10.5	20,834	-0.05%
2023/09/01	10.2	545.58	8	549.37	548.00	2.2	21,135	0.01%
2023/08/31	14.7	550.14	1.3	552.31	549.00	13.4	21,244	0.06%
2023/08/30	0.1	557.98	29.3	558.20	555.00	-29.2	20,850	-0.14%
2023/08/29	6.4	548.96	8.3	549.96	552.00	-1.8	21,101	-0.01%
2023/08/28	1.2	551.74	7.5	551.04	549.00	-6.3	21,334	-0.03%
2023/08/25	55.9	548.74	2.1	549.54	546.00	53.8	22,536	0.24%
2023/08/24	7.5	561.24	80.5	561.23	564.00	-72.9	22,803	-0.32%
2023/08/23	15.2	550.71	46.7	548.56	552.00	-31.4	23,325	-0.13%
2023/08/22	0.4	540.32	8	542.38	541.00	-7.6	24,576	-0.03%
2023/08/21	30.4	535.78	11.7	539.23	537.00	18.7	25,396	0.07%
2023/08/18	14.6	540.63	14.4	540.87	539.00	0.3	25,437	0.00%
2023/08/17	14.3	541.84	6	543.50	544.00	8.3	25,471	0.03%
2023/08/16	38.4	538.26	9.2	540.69	542.00	29.2	25,376	0.12%
2023/08/15	15.7	541.98	0	0.00	542.00	15.7	25,440	0.06%
2023/08/14	31.6	539.19	26.3	538.84	541.00	5.4	25,923	0.02%
2023/08/11	35.7	548.96	8.2	550.89	546.00	27.5	26,265	0.10%
2023/08/10	8.8	551.23	2.3	552.09	551.00	6.5	26,324	0.02%
2023/08/09	0.7	554.71	211.7	555.52	554.00	-210.9	26,248	-0.80%	大賣/鉅額交易
2023/08/08	121.8	555.87	12.1	552.26	552.00	109.7	26,315	0.42%	大買/鉅額交易
2023/08/07	3.7	558.15	12.5	559.73	558.00	-8.8	26,222	-0.03%
2023/08/04	30.7	555.01	80.1	555.00	554.00	-49.4	26,296	-0.19%
2023/08/02	6.9	560.61	3.8	560.89	561.00	3.1	26,129	0.01%
2023/08/01	2.3	565.61	4.1	567.73	567.00	-1.8	25,890	-0.01%
2023/07/31	16.5	563.21	2.1	563.05	565.00	14.4	25,744	0.06%
2023/07/28	4.5	566.95	3.6	568.53	567.00	1	25,560	0.00%
2023/07/27	3.2	569.28	5.1	569.60	569.00	-1.9	25,440	-0.01%
2023/07/26	6.5	565.79	11.4	567.24	566.00	-5	25,492	-0.02%
2023/07/25	3.9	565.95	7	566.24	569.00	-3	25,684	-0.01%
2023/07/24	11.8	559.94	2.3	559.43	558.00	9.5	25,850	0.04%
2023/07/21	53.6	559.41	6	560.07	560.00	47.6	25,950	0.18%
2023/07/20	7.2	580.13	0.2	580.52	579.00	7	25,786	0.03%
2023/07/19	3.2	583.19	2.5	584.42	581.00	0.7	25,816	0.00%
2023/07/18	8	583.50	6.4	584.62	581.00	1.6	25,858	0.01%
2023/07/17	2.2	587.09	6	588.80	591.00	-3.7	25,796	-0.01%
2023/07/14	1.7	588.13	20.3	589.05	591.00	-18.5	25,918	-0.07%
2023/07/13	1.3	588.56	11.8	587.83	585.00	-10.5	25,786	-0.04%
2023/07/12	1.6	575.94	4.1	575.22	578.00	-2.6	25,606	-0.01%
2023/07/11	0.4	574.25	18.8	573.74	577.00	-18.4	25,648	-0.07%
2023/07/10	4.6	566.23	6.3	569.98	565.00	-1.7	25,775	-0.01%
2023/07/07	21	565.05	2.4	567.04	565.00	18.6	25,865	0.07%
2023/07/06	60.8	569.48	10.4	566.71	565.00	50.3	25,930	0.19%
2023/07/05	31.1	581.80	31.5	581.96	582.00	-0.3	25,578	0.00%
2023/07/04	2.2	581.21	7	584.36	585.00	-4.9	25,472	-0.02%
2023/07/03	0.1	578.00	5.1	578.89	579.00	-5	25,609	-0.02%
2023/06/30	10.2	568.90	11.8	571.06	576.00	-1.6	25,755	-0.01%
2023/06/29	4.3	574.69	13.2	578.14	573.00	-9	25,697	-0.03%
2023/06/28	6.4	574.59	1.8	574.29	574.00	4.6	25,703	0.02%
2023/06/27	4.2	570.36	25.1	572.73	572.00	-20.9	25,687	-0.08%
2023/06/26	15.9	575.49	7.2	577.68	574.00	8.7	25,597	0.03%
2023/06/21	9.5	579.90	11.5	580.93	581.00	-2	25,510	-0.01%
2023/06/20	4.3	581.49	5.7	581.10	583.00	-1.4	25,594	-0.01%
2023/06/19	9.2	583.02	4.4	583.86	583.00	4.8	26,029	0.02%
2023/06/16	14.9	584.82	11.5	587.26	589.00	3.4	26,095	0.01%
2023/06/15	12.3	589.44	4.8	589.64	591.00	7.5	25,657	0.03%
2023/06/14	34.8	589.01	6	588.85	590.00	28.9	25,753	0.11%
2023/06/13	6.3	591.05	60.5	591.34	593.00	-54.3	25,726	-0.21%
2023/06/12	8.3	572.98	29.5	573.35	574.00	-21.2	25,178	-0.08%
2023/06/09	4	562.51	14.8	564.85	565.00	-10.7	25,079	-0.04%
2023/06/08	13.2	560.83	1.8	565.60	559.00	11.5	25,120	0.05%
2023/06/07	0.1	563.31	19.7	565.79	568.00	-19.7	25,136	-0.08%
2023/06/06	2	556.52	9.4	560.06	560.00	-7.4	25,036	-0.03%
2023/06/05	15.2	556.33	0.2	556.96	555.00	15	25,107	0.06%
2023/06/02	7.2	561.26	13.6	560.58	562.00	-6.5	25,241	-0.03%
2023/06/01	10.1	551.50	6	551.17	551.00	4	25,103	0.02%
2023/05/31	26.4	558.50	59.5	558.30	558.00	-33.1	25,083	-0.13%
2023/05/30	5	564.99	17.3	566.01	566.00	-12.2	24,007	-0.05%
2023/05/29	20.2	568.89	28.6	567.66	568.00	-8.4	23,997	-0.04%
2023/05/26	3.2	566.87	128.1	565.22	566.00	-124.9	23,782	-0.53%	大賣/鉅額交易
2023/05/25	10.7	541.17	99.3	541.08	543.00	-88.6	22,609	-0.39%
2023/05/24	5.2	524.80	7.8	527.10	525.00	-2.6	21,955	-0.01%
2023/05/23	1.1	528.00	17.1	529.19	530.00	-16	21,862	-0.07%
2023/05/22	0	530.00	10.5	529.97	531.00	-10.5	21,870	-0.05%
2023/05/19	3.2	532.59	32.5	533.55	532.00	-29.4	22,050	-0.13%
2023/05/18	12.2	532.44	63	530.46	530.00	-50.8	22,015	-0.23%
2023/05/17	0.7	516.67	89.8	514.43	519.00	-89.1	22,326	-0.40%
2023/05/16	6.2	504.00	12.3	506.20	505.00	-6.1	22,000	-0.03%
2023/05/15	1.9	496.67	2	497.50	495.50	-0.1	22,027	0.00%
2023/05/12	7	500.02	1.2	500.50	496.00	5.8	22,278	0.03%
2023/05/11	7	500.02	1.2	500.50	499.00	5.8	22,285	0.03%
2023/05/10	7.1	503.17	1.2	500.17	503.00	5.9	22,646	0.03%
2023/05/09	0	505.29	23.4	507.31	510.00	-23.3	22,723	-0.10%
2023/05/08	0.5	504.02	9.1	507.19	504.00	-8.6	22,966	-0.04%
2023/05/05	4.2	499.62	4	501.00	500.00	0.2	23,305	0.00%
2023/05/04	4.1	498.73	0.2	499.25	498.00	3.9	23,897	0.02%
2023/05/03	4.6	496.52	2.6	497.12	496.00	2	24,239	0.01%
2023/05/02	0.4	500.63	2.2	500.64	501.00	-1.8	25,256	-0.01%
2023/04/28	20.4	499.21	5	500.21	502.00	15.4	27,073	0.06%
2023/04/27	13.6	492.38	3.4	491.86	493.50	10.2	27,121	0.04%
2023/04/26	33.5	492.36	25.1	492.64	491.50	8.4	27,201	0.03%
2023/04/25	31.7	501.45	63.1	500.21	498.00	-31.4	27,974	-0.11%
2023/04/24	17.1	506.24	4	506.25	507.00	13.1	27,708	0.05%
2023/04/21	27.4	513.71	6.6	516.93	511.00	20.8	27,776	0.07%
2023/04/20	7.8	513.09	7	514.96	513.00	0.8	27,903	0.00%
2023/04/19	41.1	511.19	2.3	510.24	510.00	38.8	28,393	0.14%
2023/04/18	0.5	516.21	0.4	517.10	515.00	0.2	28,390	0.00%
2023/04/17	9.8	515.36	9.1	517.89	520.00	0.7	28,529	0.00%
2023/04/14	7.4	516.45	11.2	517.60	516.00	-3.9	28,605	-0.01%
2023/04/13	29	512.75	3.3	511.59	510.00	25.8	28,552	0.09%
2023/04/12	14.6	519.39	7.4	518.23	520.00	7.2	28,488	0.03%
2023/04/11	17.7	523.35	54.3	523.82	524.00	-36.6	28,475	-0.13%
2023/04/10	4.3	529.96	4.3	532.13	529.00	0	28,640	0.00%
2023/04/07	1.5	530.06	11.4	530.10	531.00	-9.8	28,687	-0.03%
2023/04/06	2.1	529.46	10	529.90	530.00	-7.9	28,691	-0.03%
2023/03/31	3.3	534.54	19.1	535.86	533.00	-15.8	28,682	-0.06%
2023/03/30	4.1	534.99	13.9	535.06	535.00	-9.8	28,524	-0.03%
2023/03/29	5.1	529.92	6.7	529.36	530.00	-1.6	28,807	-0.01%
2023/03/28	12.4	524.77	3.4	526.51	525.00	9.1	29,037	0.03%
2023/03/27	11.4	531.98	7.9	533.26	531.00	3.5	29,101	0.01%
2023/03/24	2.1	538.79	11.5	537.46	539.00	-9.4	29,626	-0.03%
2023/03/23	12.2	534.52	32.9	536.27	538.00	-20.7	29,664	-0.07%
2023/03/22	4.1	528.48	102.2	529.05	533.00	-98.1	29,729	-0.33%	大賣/
2023/03/21	22.2	513.14	8.1	514.62	517.00	14.1	29,578	0.05%
2023/03/20	14.4	512.91	3.7	513.26	512.00	10.7	29,623	0.04%
2023/03/17	2.3	515.84	28.7	515.95	518.00	-26.4	29,857	-0.09%
2023/03/16	47.3	506.11	9.2	507.99	505.00	38.1	29,759	0.13%
2023/03/15	16.7	512.86	9.2	514.39	511.00	7.5	30,002	0.03%
2023/03/14	17.3	510.93	12.1	512.90	510.00	5.2	30,291	0.02%
2023/03/13	2.6	512.46	14.3	512.89	516.00	-11.7	30,423	-0.04%
2023/03/10	62.3	513.53	1.1	514.92	513.00	61.2	30,537	0.20%
2023/03/09	14	524.14	9.3	525.09	522.00	4.7	30,832	0.02%
2023/03/08	4.6	519.34	1.9	520.69	521.00	2.7	31,424	0.01%
2023/03/07	3.3	521.47	11.5	524.80	524.00	-8.2	31,652	-0.03%
2023/03/06	1.4	520.73	12.2	520.51	521.00	-10.8	31,886	-0.03%
2023/03/03	9	517.84	1.2	518.82	516.00	7.8	32,186	0.02%
2023/03/02	1.3	518.99	0	519.00	519.00	1.3	32,254	0.00%
2023/03/01	5.9	508.70	15.1	516.82	522.00	-9.2	32,536	-0.03%
2023/02/24	26.7	519.98	25.4	520.69	511.00	1.4	32,498	0.00%
2023/02/23	34.4	520.59	26.5	517.41	518.00	7.9	32,298	0.02%
2023/02/22	34	506.79	8.4	507.87	507.00	25.6	32,473	0.08%
2023/02/21	16.4	514.65	38.5	513.52	516.00	-22.1	32,815	-0.07%
2023/02/20	15.9	516.34	8	515.46	517.00	7.9	34,018	0.02%
2023/02/17	22.2	518.37	14.5	519.93	518.00	7.7	35,571	0.02%
2023/02/16	10.1	527.60	17.3	528.43	528.00	-7.2	36,136	-0.02%
2023/02/15	84.8	525.95	44.6	525.68	525.00	40.2	36,969	0.11%
2023/02/14	3.1	544.32	32.4	544.68	545.00	-29.2	36,474	-0.08%
2023/02/13	9.4	539.43	18.8	540.92	541.00	-9.4	36,980	-0.03%
2023/02/10	20.6	542.84	51.9	542.93	545.00	-31.3	37,131	-0.08%
2023/02/09	3.3	538.21	10.1	539.32	540.00	-6.8	37,247	-0.02%
2023/02/08	36.7	536.99	62.1	537.94	540.00	-25.4	37,407	-0.07%
2023/02/07	26.4	524.28	6.3	525.05	523.00	20.1	37,484	0.05%
2023/02/06	35.3	529.67	10.2	529.16	526.00	25.1	37,468	0.07%
2023/02/03	14.2	539.07	38.3	540.06	542.00	-24.1	37,646	-0.06%
2023/02/02	11.4	539.41	73.7	539.61	540.00	-62.3	37,759	-0.17%
2023/02/01	24.5	527.58	11.3	528.50	530.00	13.2	37,711	0.04%
2023/01/31	43.7	527.92	19.4	527.34	522.00	24.2	37,910	0.06%
2023/01/30	24.8	538.18	216	538.66	543.00	-191.2	37,683	-0.51%	大賣/鉅額交易
2023/01/17	9.1	501.89	22.6	502.28	503.00	-13.5	36,883	-0.04%
2023/01/16	20.3	505.22	83	504.82	505.00	-62.7	37,198	-0.17%
2023/01/13	14.2	502.00	131.4	502.46	500.00	-117.2	37,224	-0.31%	大賣/鉅額交易
2023/01/12	2.3	485.80	39.7	486.65	486.50	-37.4	36,813	-0.10%
2023/01/11	5.2	482.91	12.7	483.72	484.50	-7.5	37,236	-0.02%
2023/01/10	15.2	485.09	80	484.32	486.00	-64.8	37,553	-0.17%
2023/01/09	6.4	474.95	83.4	474.00	481.00	-77	37,698	-0.20%
2023/01/06	8.2	456.90	4.5	458.70	458.50	3.7	37,829	0.01%
2023/01/05	1.1	458.38	16.3	457.70	458.50	-15.2	38,114	-0.04%
2023/01/04	12.7	450.68	9	453.72	449.50	3.7	38,613	0.01%
2023/01/03	16.7	447.33	9.2	450.80	453.00	7.5	39,888	0.02%
2022/12/30	10.5	453.10	13.8	453.03	448.50	-3.2	40,170	-0.01%
2022/12/29	24.4	444.54	10.1	445.54	446.00	14.3	40,314	0.04%
2022/12/28	45.8	449.23	10.7	449.79	451.00	35.1	40,705	0.09%
2022/12/27	8.1	458.79	8.3	460.72	457.00	-0.2	40,835	0.00%
2022/12/26	16.6	455.33	6.2	455.70	456.50	10.4	41,264	0.03%
2022/12/23	53.4	456.09	9.1	455.84	455.00	44.3	41,920	0.11%
2022/12/22	9.7	466.86	16.8	468.06	468.00	-7.1	42,189	-0.02%
2022/12/21	15.6	459.27	8.1	460.94	459.00	7.5	42,527	0.02%
2022/12/20	37.2	461.30	14.1	461.20	457.50	23.1	42,340	0.05%
2022/12/19	16.5	466.67	5.2	466.94	466.50	11.3	42,359	0.03%
2022/12/16	42.6	468.14	10.4	469.33	471.00	32.2	42,503	0.08%
2022/12/15	7.6	477.02	18.3	479.87	480.50	-10.7	42,205	-0.03%
2022/12/14	12.5	475.81	25.2	479.18	480.50	-12.8	42,204	-0.03%
2022/12/13	27.5	474.19	5.9	473.20	471.50	21.5	42,024	0.05%
2022/12/12	28.6	474.75	3.2	474.75	475.00	25.4	41,755	0.06%
2022/12/09	23.2	479.72	26.5	481.36	481.50	-3.2	42,057	-0.01%
2022/12/08	40.2	470.94	18	472.67	471.50	22.2	42,010	0.05%
2022/12/07	40.9	478.36	16.1	479.91	475.00	24.8	41,933	0.06%
2022/12/06	29.9	483.75	13.9	485.68	478.00	16	41,599	0.04%
2022/12/05	17.9	491.87	18.2	493.04	489.00	-0.3	41,283	0.00%
2022/12/02	19.8	493.46	2.1	493.29	492.50	17.7	41,276	0.04%
2022/12/01	44.4	503.93	26.4	504.10	498.50	18	41,382	0.04%
2022/11/30	8.8	485.41	8.2	487.54	490.00	0.7	40,964	0.00%
2022/11/29	18.4	477.51	38.8	478.54	487.00	-20.3	40,277	-0.05%
2022/11/28	51.3	485.35	28.5	484.06	480.50	22.8	40,140	0.06%
2022/11/25	7.1	495.72	33.8	497.29	498.00	-26.7	40,144	-0.07%
2022/11/24	5.3	493.70	44	493.93	496.00	-38.7	40,134	-0.10%
2022/11/23	23.8	492.81	19.4	492.59	492.00	4.3	40,081	0.01%
2022/11/22	19.6	485.97	51.5	484.73	491.00	-31.9	39,966	-0.08%
2022/11/21	23.4	484.66	6.6	484.26	482.00	16.8	39,560	0.04%
2022/11/18	31.6	490.64	23.5	490.77	487.00	8.1	39,221	0.02%
2022/11/17	24.6	479.91	30.7	480.58	485.00	-6	38,864	-0.02%
2022/11/16	61.7	488.13	61.2	487.67	487.00	0.4	38,432	0.00%
2022/11/15	64	473.11	127.6	474.35	480.00	-63.5	37,352	-0.17%	大賣/
2022/11/14	16.2	446.06	26	447.32	445.00	-9.7	35,699	-0.03%
2022/11/11	24.8	440.76	96.7	439.77	441.50	-71.9	34,964	-0.21%
2022/11/10	22.4	409.50	10.4	408.54	407.50	12.1	34,084	0.04%
2022/11/09	28.3	410.62	55.6	412.28	417.00	-27.3	33,896	-0.08%
2022/11/08	5.2	397.58	35.5	397.03	399.00	-30.4	33,380	-0.09%
2022/11/07	14.5	390.09	43.6	390.25	390.00	-29.1	33,175	-0.09%
2022/11/04	50.8	381.55	20.1	382.31	382.00	30.7	32,981	0.09%
2022/11/03	57	385.11	19.2	384.41	384.00	37.8	32,855	0.11%
2022/11/02	5.6	391.61	11.9	392.98	395.00	-6.3	32,546	-0.02%
2022/11/01	11.7	389.59	26.2	390.31	391.50	-14.5	32,493	-0.04%
2022/10/31	11.4	385.45	33.3	385.72	390.00	-21.9	32,349	-0.07%
2022/10/28	32	378.98	12.4	379.28	379.50	19.6	32,143	0.06%
2022/10/27	22.9	385.86	28	386.16	385.50	-5.1	31,934	-0.02%
2022/10/26	24.5	375.66	32.8	375.97	376.00	-8.3	31,837	-0.03%
2022/10/25	64.9	375.15	63.8	374.77	371.00	1.1	31,259	0.00%
2022/10/24	34.2	389.52	11.1	389.27	387.00	23.1	30,471	0.08%
2022/10/21	61.4	394.91	13.1	390.84	389.50	48.4	30,258	0.16%
2022/10/20	41.9	389.75	17.4	389.64	397.50	24.5	29,946	0.08%
2022/10/19	55.1	397.96	7.2	399.17	395.50	47.9	29,365	0.16%
2022/10/18	22.6	402.99	20.3	404.17	407.00	2.3	28,847	0.01%
2022/10/17	44.9	398.42	23	398.85	397.00	21.9	28,600	0.08%
2022/10/14	12.8	413.48	70.6	412.92	412.00	-57.8	28,282	-0.20%
2022/10/13	43.5	400.62	20	400.01	395.00	23.5	27,964	0.08%
2022/10/12	93	398.34	28.5	397.55	397.50	64.5	27,663	0.23%
2022/10/11	169.1	406.85	72.3	407.02	401.50	96.8	27,423	0.35%	大買/
2022/10/07	38.7	442.35	13.1	440.87	438.00	25.6	26,691	0.10%
2022/10/06	12.3	448.22	42.5	449.98	451.00	-30.2	26,693	-0.11%
2022/10/05	17.6	445.51	75.4	447.24	445.00	-57.8	26,921	-0.21%
2022/10/04	18.4	429.12	20.4	429.36	429.00	-2	26,530	-0.01%
2022/10/03	38.8	418.20	46.3	421.33	417.00	-7.5	26,223	-0.03%
2022/09/30	92.9	424.37	14.7	424.21	422.00	78.2	26,254	0.30%
2022/09/29	28.4	436.90	2	439.26	435.00	26.4	26,253	0.10%
2022/09/28	44	441.40	9.5	440.92	438.00	34.5	26,244	0.13%
2022/09/27	8.3	447.76	7.5	447.93	448.00	0.9	26,506	0.00%
2022/09/26	27.7	446.33	17.8	449.10	446.50	9.9	26,962	0.04%
2022/09/23	37.9	457.75	14.3	457.94	455.00	23.5	27,451	0.09%
2022/09/22	37	461.53	18	461.31	464.50	19	27,727	0.07%
2022/09/21	6.2	471.43	11.1	472.81	471.00	-4.9	27,741	-0.02%
2022/09/20	16.1	471.80	15.2	473.49	476.50	0.9	27,593	0.00%
2022/09/19	22	468.47	2.9	469.22	467.00	19.1	27,894	0.07%
2022/09/16	23.3	470.45	6.2	470.56	472.00	17.2	28,073	0.06%
2022/09/15	19.5	477.05	4.1	477.81	476.50	15.4	28,147	0.05%
2022/09/14	26.8	479.53	4.1	479.88	480.00	22.7	28,278	0.08%
2022/09/13	3.4	492.97	10.1	493.00	493.00	-6.8	28,455	-0.02%
2022/09/12	9.7	487.53	9.4	488.75	486.50	0.3	28,749	0.00%
2022/09/08	11.4	473.55	3	474.00	475.00	8.4	29,113	0.03%
2022/09/07	38.4	475.46	17	473.76	472.50	21.4	29,096	0.07%
2022/09/06	2.8	489.41	10	489.05	489.00	-7.3	29,112	-0.02%
2022/09/05	5.4	485.66	1.1	487.49	486.00	4.4	29,439	0.01%
2022/09/02	47.5	486.75	36.6	487.67	485.00	10.9	29,720	0.04%
2022/09/01	78.4	493.33	12.6	492.84	490.50	65.8	29,578	0.22%
2022/08/31	9.6	497.53	72.2	502.43	505.00	-62.6	29,198	-0.21%
2022/08/30	80.1	497.84	2.2	498.03	496.00	77.9	28,856	0.27%
2022/08/29	28.9	497.65	11.6	498.44	498.50	17.3	28,778	0.06%
2022/08/26	6.4	512.28	5.4	513.78	512.00	1.1	28,629	0.00%
2022/08/25	3.3	507.79	3.6	507.78	508.00	-0.3	28,769	0.00%
2022/08/24	7.1	504.56	2.1	504.10	503.00	5	29,098	0.02%
2022/08/23	8.1	503.42	3	504.00	504.00	5.1	30,061	0.02%
2022/08/22	16.9	510.86	6.1	511.84	510.00	10.7	30,315	0.04%
2022/08/19	10.4	520.81	1	520.97	519.00	9.4	30,432	0.03%
2022/08/18	13.2	519.41	5.1	520.01	520.00	8.1	30,670	0.03%
2022/08/17	5.2	524.78	27.6	526.26	527.00	-22.4	30,742	-0.07%
2022/08/16	6.3	524.16	4.7	524.86	525.00	1.7	30,586	0.01%
2022/08/15	7	522.40	14.6	522.71	523.00	-7.6	30,524	-0.02%
2022/08/12	5.1	515.58	13.5	515.87	517.00	-8.4	30,547	-0.03%
2022/08/11	2.4	512.81	26.2	512.79	514.00	-23.7	30,704	-0.08%
2022/08/10	23.1	500.70	3	500.67	500.00	20.1	30,818	0.07%
2022/08/09	18.7	506.89	11	507.09	510.00	7.7	30,879	0.02%
2022/08/08	9.3	513.08	10.5	512.99	512.00	-1.2	30,879	0.00%
2022/08/05	1.2	511.34	67.1	512.32	516.00	-65.9	31,041	-0.21%
2022/08/04	7.1	498.86	31.2	499.81	500.00	-24.1	31,033	-0.08%
2022/08/03	13.6	495.22	21.4	496.53	501.00	-7.9	31,051	-0.03%
2022/08/02	33	491.53	13	490.38	492.00	20	31,285	0.06%
2022/08/01	24.2	502.46	9.2	504.95	504.00	15.1	31,013	0.05%
2022/07/29	2.3	509.29	25.6	508.66	509.00	-23.3	31,151	-0.07%
2022/07/28	6.2	504.92	13	505.30	501.00	-6.7	31,006	-0.02%
2022/07/27	6	495.41	13.4	496.80	502.00	-7.4	30,718	-0.02%
2022/07/26	12.1	493.47	9.1	497.59	495.00	3	30,869	0.01%
2022/07/25	5.3	499.25	12.4	500.47	499.50	-7.1	31,179	-0.02%
2022/07/22	5.3	502.74	12.9	502.87	503.00	-7.5	31,681	-0.02%
2022/07/21	4.5	495.61	4.1	498.72	501.00	0.3	32,190	0.00%
2022/07/20	14.7	497.12	9.4	498.82	495.00	5.4	32,415	0.02%
2022/07/19	11.3	488.33	5.4	490.33	491.00	6	32,545	0.02%
2022/07/18	16.9	493.08	13.1	492.02	495.50	3.9	32,701	0.01%
2022/07/15	13.4	485.10	45.2	487.75	492.50	-31.8	32,356	-0.10%
2022/07/14	15.7	470.04	27.3	470.49	475.00	-11.5	31,952	-0.04%
2022/07/13	23.4	469.89	54.5	470.45	470.50	-31.1	31,697	-0.10%
2022/07/12	24.6	453.15	12.1	454.11	449.50	12.5	31,226	0.04%
2022/07/11	4.4	464.53	6.4	466.38	462.00	-2.1	31,311	-0.01%
2022/07/08	15.2	466.49	23.7	465.40	467.00	-8.5	31,263	-0.03%
2022/07/07	10.4	453.35	54	449.31	457.50	-43.5	31,229	-0.14%
2022/07/06	22.5	439.41	15.7	443.54	435.50	6.8	30,937	0.02%
2022/07/05	25.9	438.39	29.3	438.75	446.00	-3.4	30,873	-0.01%
2022/07/04	120.9	445.02	30.9	445.61	440.00	90	30,506	0.30%	大買/
2022/07/01	62.1	460.77	77	455.61	453.50	-14.9	30,347	-0.05%
2022/06/30	37.9	480.37	24	478.61	476.00	13.9	29,946	0.05%
2022/06/29	10.3	493.21	5.4	495.16	491.00	4.9	29,671	0.02%
2022/06/28	8.6	497.54	3.1	498.17	497.50	5.5	29,540	0.02%
2022/06/27	4.5	502.40	29.2	503.25	498.50	-24.6	29,972	-0.08%
2022/06/24	20.5	487.58	19.3	488.76	486.50	1.2	29,589	0.00%
2022/06/23	31	487.74	24.9	487.26	485.50	6.1	29,563	0.02%
2022/06/22	28.6	498.32	8.2	501.31	494.50	20.4	29,273	0.07%
2022/06/21	11.8	501.70	2.3	504.45	505.00	9.6	29,091	0.03%
2022/06/20	25.8	497.73	11.4	499.30	498.00	14.5	28,969	0.05%
2022/06/17	57.4	501.41	7.9	501.07	501.00	49.4	28,737	0.17%
2022/06/16	18.2	510.54	4.6	513.00	508.00	13.6	28,369	0.05%
2022/06/15	51	510.21	7.5	511.87	509.00	43.5	28,692	0.15%
2022/06/14	45.4	509.53	4.5	510.41	513.00	40.8	29,113	0.14%
2022/06/13	61.1	516.71	6	517.01	516.00	55.1	29,231	0.19%
2022/06/10	19.7	531.17	4	533.00	530.00	15.7	29,915	0.05%
2022/06/09	5.4	539.07	0	540.50	541.00	5.4	30,121	0.02%
2022/06/08	2.5	543.27	1.4	540.04	544.00	1.1	30,495	0.00%
2022/06/07	3.3	534.29	0	536.00	535.00	3.3	30,939	0.01%
2022/06/06	2.3	539.90	1.1	542.91	540.00	1.2	31,482	0.00%
2022/06/02	8.2	541.08	7.1	543.98	540.00	1.1	32,503	0.00%
2022/06/01	9.1	550.74	4	552.03	549.00	5.1	33,586	0.02%
2022/05/31	1.3	542.81	10.2	552.27	560.00	-8.9	34,031	-0.03%
2022/05/30	3.4	539.68	31.7	541.10	547.00	-28.3	33,392	-0.08%
2022/05/27	1.3	526.66	31.3	526.94	530.00	-30	33,493	-0.09%
2022/05/26	26.9	517.60	2.3	519.92	514.00	24.7	34,140	0.07%
2022/05/25	4.4	523.97	11.2	526.73	524.00	-6.8	35,151	-0.02%
2022/05/24	9.1	523.90	14.1	526.92	520.00	-5	36,006	-0.01%
2022/05/23	7.5	531.20	7.8	530.83	528.00	-0.3	36,242	0.00%
2022/05/20	5.1	528.29	24.8	528.11	530.00	-19.7	36,525	-0.05%
2022/05/19	43.4	523.03	11.3	523.79	522.00	32.1	36,544	0.09%
2022/05/18	7.8	536.16	22.8	539.21	538.00	-14.9	36,409	-0.04%
2022/05/17	12.7	528.40	39	529.93	530.00	-26.4	36,201	-0.07%
2022/05/16	1.7	520.11	45.3	521.98	520.00	-43.7	36,213	-0.12%
2022/05/13	13.5	509.79	19.2	511.15	511.00	-5.6	36,226	-0.02%
2022/05/12	47.4	512.88	22.7	513.27	505.00	24.7	36,205	0.07%
2022/05/11	27.7	522.16	17	521.62	521.00	10.8	36,111	0.03%
2022/05/10	30.1	510.89	12.8	509.04	518.00	17.3	36,236	0.05%
2022/05/09	20.6	521.73	4.4	522.16	520.00	16.1	36,043	0.04%
2022/05/06	28.7	528.05	7.5	529.07	528.00	21.2	36,311	0.06%
2022/05/05	13	541.88	39.4	541.56	542.00	-26.4	36,719	-0.07%
2022/05/04	6.1	532.56	12.5	534.29	534.00	-6.4	36,878	-0.02%
2022/05/03	36.5	533.69	5.5	538.00	531.00	31	37,474	0.08%
2022/04/29	14.4	540.35	35.4	541.36	538.00	-21.1	37,822	-0.06%
2022/04/28	79.7	525.54	5.5	527.65	531.00	74.2	38,037	0.19%
2022/04/27	95.9	529.32	7.2	529.37	526.00	88.7	38,056	0.23%
2022/04/26	71.5	546.34	5	546.81	546.00	66.5	37,799	0.18%
2022/04/25	85.7	549.22	9.2	548.24	547.00	76.5	37,929	0.20%
2022/04/22	52.3	557.94	3.2	557.69	558.00	49.1	38,201	0.13%
2022/04/21	13.2	568.07	26.1	569.39	565.00	-12.9	39,298	-0.03%
2022/04/20	10.2	565.59	6.1	568.30	570.00	4.1	39,626	0.01%
2022/04/19	7.4	564.82	4.1	566.23	565.00	3.2	39,813	0.01%
2022/04/18	14.7	561.57	2	561.00	561.00	12.7	40,089	0.03%
2022/04/15	71	562.71	11	562.73	562.00	60	40,464	0.15%
2022/04/14	13.8	574.69	6.5	575.08	573.00	7.2	40,632	0.02%
2022/04/13	5.5	572.16	61.3	570.76	573.00	-55.8	41,201	-0.14%
2022/04/12	44	558.85	7.1	560.03	557.00	36.9	41,763	0.09%
2022/04/11	45.6	561.10	13.2	558.72	558.00	32.4	42,575	0.08%
2022/04/08	55.9	567.84	1	566.09	567.00	54.9	43,114	0.13%
2022/04/07	67.3	569.80	4.5	570.18	566.00	62.8	42,975	0.15%
2022/04/06	32.2	578.02	1.8	578.53	578.00	30.4	42,670	0.07%
2022/04/01	28.5	585.70	10.5	586.08	589.00	18	42,608	0.04%
2022/03/31	6.4	595.09	7.5	598.58	597.00	-1.1	42,383	0.00%
2022/03/30	1.2	597.98	68.7	598.80	600.00	-67.6	42,190	-0.16%
2022/03/29	7.5	587.00	7.3	587.15	589.00	0.2	41,780	0.00%
2022/03/28	32.7	583.00	1.1	584.95	584.00	31.6	41,696	0.08%
2022/03/25	7.7	596.16	90	596.71	598.00	-82.3	41,541	-0.20%
2022/03/24	3.4	588.42	9	589.37	591.00	-5.6	41,462	-0.01%
2022/03/23	5	588.04	12	589.14	590.00	-7	41,530	-0.02%
2022/03/22	7.8	582.25	1.2	583.85	583.00	6.6	41,462	0.02%
2022/03/21	15.8	586.63	22.4	585.91	586.00	-6.7	41,489	-0.02%
2022/03/18	11	580.00	11.9	580.53	581.00	-0.8	41,509	0.00%
2022/03/17	14.4	578.99	61.2	579.15	582.00	-46.8	41,034	-0.11%
2022/03/16	60.2	557.74	10.6	560.04	558.00	49.6	40,193	0.12%
2022/03/15	189.1	559.84	17.1	559.01	558.00	172	39,654	0.43%	大買/鉅額交易
2022/03/14	45.6	574.58	3.4	575.70	572.00	42.3	38,771	0.11%
2022/03/11	68.9	576.97	2.3	577.16	575.00	66.6	38,519	0.17%
2022/03/10	40.8	586.88	27.7	586.72	587.00	13.2	38,267	0.03%
2022/03/09	68.1	569.92	17.2	569.49	568.00	50.9	37,892	0.13%
2022/03/08	132.1	566.11	45.6	565.62	563.00	86.5	37,776	0.23%	大買/
2022/03/07	203.9	577.90	36.4	576.35	576.00	167.5	36,818	0.45%	大買/鉅額交易
2022/03/04	113.2	595.37	6.3	595.98	595.00	106.9	36,413	0.29%	大買/鉅額交易
2022/03/03	36.2	602.79	8.1	602.77	602.00	28	35,872	0.08%
2022/03/02	46.5	601.47	7	603.00	601.00	39.5	35,752	0.11%
2022/03/01	45	602.90	8.4	605.44	604.00	36.6	35,275	0.10%
2022/02/25	83.2	604.52	6.6	605.86	604.00	76.6	34,503	0.22%
2022/02/24	98.8	610.90	32.7	614.34	604.00	66.1	33,345	0.20%
2022/02/23	24.9	624.84	5	626.60	625.00	19.9	32,459	0.06%
2022/02/22	38.1	626.74	3.1	626.65	627.00	35	32,519	0.11%
2022/02/21	12.8	633.42	5	633.20	632.00	7.8	32,286	0.02%
2022/02/18	18.9	637.46	0.5	638.06	637.00	18.4	32,218	0.06%
2022/02/17	9.3	643.16	18	644.28	645.00	-8.7	32,220	-0.03%
2022/02/16	19.2	642.43	18.2	644.83	646.00	1	32,177	0.00%
2022/02/15	29.5	634.22	18	635.17	633.00	11.5	32,021	0.04%
2022/02/14	13.8	637.25	4	637.01	637.00	9.7	31,963	0.03%
2022/02/11	19.5	644.49	14.3	647.61	650.00	5.2	31,766	0.02%
2022/02/10	18.4	641.54	22.3	644.86	649.00	-4	31,980	-0.01%
2022/02/09	17.2	632.30	14.2	633.79	633.00	3.1	31,733	0.01%
2022/02/08	19.4	632.75	3.2	641.13	628.00	16.2	31,787	0.05%
2022/02/07	45.1	638.76	11.3	637.06	635.00	33.7	31,425	0.11%
2022/01/26	21.5	636.91	13	636.84	636.00	8.5	30,649	0.03%
2022/01/25	55.8	641.08	10.6	640.36	641.00	45.2	30,403	0.15%
2022/01/24	6.4	643.22	28.3	647.28	653.00	-21.9	29,800	-0.07%
2022/01/21	74.3	641.61	17.8	642.58	641.00	56.5	29,444	0.19%
2022/01/20	54.2	649.98	23.4	652.19	651.00	30.7	28,894	0.11%
2022/01/19	48.4	654.02	35.8	654.58	654.00	12.6	28,369	0.04%
2022/01/18	83.5	671.13	12.8	671.13	662.00	70.8	28,030	0.25%
2022/01/17	45.5	681.33	89.5	683.36	683.00	-44	27,585	-0.16%
2022/01/14	119.1	669.92	136.1	669.93	672.00	-17	26,825	-0.06%	大買/大賣/
2022/01/13	22.7	658.93	45.4	658.93	661.00	-22.8	25,511	-0.09%
2022/01/12	12.4	654.14	43.4	656.51	660.00	-30.9	25,150	-0.12%
2022/01/11	14.9	643.35	19.2	645.99	651.00	-4.2	24,793	-0.02%
2022/01/10	46.8	636.55	46.2	636.88	643.00	0.6	24,559	0.00%
2022/01/07	36.6	636.72	36.4	635.44	634.00	0.2	24,807	0.00%
2022/01/06	77.9	639.13	53.2	641.68	644.00	24.7	24,402	0.10%
2022/01/05	55.6	654.17	57.7	657.32	650.00	-2.1	23,830	-0.01%
2022/01/04	44.4	650.02	151.3	652.68	656.00	-106.9	23,113	-0.46%	大賣/鉅額交易
2022/01/03	28.7	627.68	104.9	628.48	631.00	-76.2	22,096	-0.34%	大賣/
2021/12/30	13.5	616.55	9.2	616.65	615.00	4.3	21,411	0.02%
2021/12/29	4.5	616.63	34	617.16	616.00	-29.6	21,625	-0.14%
2021/12/28	8.3	612.61	56.7	614.06	615.00	-48.4	21,780	-0.22%
2021/12/27	0	606.69	22.3	608.24	606.00	-22.3	21,565	-0.10%
2021/12/24	5.3	606.37	10.2	606.28	604.00	-5	21,905	-0.02%
2021/12/23	2.1	605.91	19.8	605.68	606.00	-17.7	22,229	-0.08%
2021/12/22	3	598.35	1.1	599.99	600.00	1.9	22,772	0.01%
2021/12/21	9.6	596.76	5.2	597.09	597.00	4.3	22,887	0.02%
2021/12/20	20.1	600.30	12	598.52	598.00	8.1	22,928	0.04%
2021/12/17	7.1	601.01	14.1	605.54	607.00	-7	22,850	-0.03%
2021/12/16	9.1	601.79	11.1	601.91	605.00	-2.1	22,810	-0.01%
2021/12/15	10.5	597.58	9.5	599.74	600.00	1	23,123	0.00%
2021/12/14	17.1	597.87	1	597.08	599.00	16.1	23,438	0.07%
2021/12/13	3.2	604.98	2.6	606.83	601.00	0.6	23,437	0.00%
2021/12/10	1.4	604.18	5	604.00	605.00	-3.6	23,532	-0.02%
2021/12/09	20.1	604.25	18.1	607.87	608.00	2	23,598	0.01%
2021/12/08	11.2	606.36	6.5	609.78	602.00	4.7	23,667	0.02%
2021/12/07	21.3	599.29	14.3	604.15	607.00	7	23,591	0.03%
2021/12/06	20.5	601.30	8.2	605.10	600.00	12.3	23,593	0.05%
2021/12/03	10.2	608.00	2.1	610.43	608.00	8	23,830	0.03%
2021/12/02	7.1	603.00	79.2	613.25	615.00	-72	23,887	-0.30%
2021/12/01	4.1	600.20	11.1	600.73	600.00	-7	24,062	-0.03%
2021/11/30	11.8	594.30	0.1	598.30	596.00	11.7	24,563	0.05%
2021/11/29	7.1	593.68	4.5	593.45	593.00	2.6	23,931	0.01%
2021/11/26	37	595.30	16.1	594.96	596.00	20.9	24,042	0.09%
2021/11/25	8.4	602.67	7.1	603.14	603.00	1.2	24,477	0.01%
2021/11/24	12.4	604.44	6.5	605.47	603.00	5.9	24,888	0.02%
2021/11/23	4	612.00	3.3	612.03	612.00	0.7	24,999	0.00%
2021/11/22	2	615.49	2.3	616.87	615.00	-0.3	25,405	0.00%
2021/11/19	16	621.99	28.4	619.04	618.00	-12.3	25,525	-0.05%
2021/11/18	4.1	609.51	6.3	611.76	613.00	-2.3	25,347	-0.01%
2021/11/17	7.1	609.72	9.6	609.90	610.00	-2.6	25,574	-0.01%
2021/11/16	0	608.57	10.6	610.23	610.00	-10.6	26,005	-0.04%
2021/11/15	0	607.00	2.2	608.95	608.00	-2.2	26,303	-0.01%
2021/11/12	11	603.73	3	610.29	604.00	8	26,772	0.03%
2021/11/11	4.2	603.68	12	604.00	606.00	-7.8	27,033	-0.03%
2021/11/10	1.1	610.67	24.6	611.21	612.00	-23.4	27,047	-0.09%
2021/11/09	1.1	611.07	38.2	612.88	611.00	-37	27,155	-0.14%
2021/11/08	0.6	600.00	12.2	600.55	602.00	-11.6	26,754	-0.04%
2021/11/05	2	599.47	32.2	597.63	600.00	-30.1	26,758	-0.11%
2021/11/04	10.5	586.66	1	592.00	587.00	9.4	26,490	0.04%
2021/11/03	3	593.33	2.4	593.00	592.00	0.6	26,481	0.00%
2021/11/02	13.3	595.43	0	595.00	592.00	13.3	26,538	0.05%
2021/11/01	3.4	591.56	0.2	591.00	590.00	3.2	26,537	0.01%
2021/10/29	15.2	590.27	12	590.42	590.00	3.2	26,607	0.01%
2021/10/28	5.4	592.95	6.1	594.98	595.00	-0.7	26,557	0.00%
2021/10/27	1.3	597.27	0.2	596.44	599.00	1.1	26,672	0.00%
2021/10/26	1	594.04	3	598.32	599.00	-2	26,739	-0.01%
2021/10/25	3.4	591.48	4.5	594.88	593.00	-1	26,792	0.00%
2021/10/22	2.1	596.95	16.6	599.14	600.00	-14.5	27,115	-0.05%
2021/10/21	4	596.50	10.2	601.40	596.00	-6.2	27,178	-0.02%
2021/10/20	2	603.94	2.9	601.02	598.00	-0.8	27,268	0.00%
2021/10/19	0	595.56	21	599.25	600.00	-21	27,250	-0.08%
2021/10/18	4.3	595.18	33.4	597.49	590.00	-29.1	27,394	-0.11%
2021/10/15	19.5	596.62	66.8	594.88	600.00	-47.4	27,505	-0.17%
2021/10/14	0.1	574.27	9.5	575.57	573.00	-9.4	26,875	-0.03%
2021/10/13	8	571.15	2.1	572.05	571.00	5.9	27,320	0.02%
2021/10/12	18.8	566.51	12	568.50	575.00	6.8	27,970	0.02%
2021/10/08	6.3	578.30	1.3	578.31	575.00	5	27,894	0.02%
2021/10/07	13.7	577.51	6.3	578.38	580.00	7.4	28,229	0.03%
2021/10/06	14.8	566.95	8.1	568.23	571.00	6.7	28,639	0.02%
2021/10/05	36.6	564.59	10.8	567.28	572.00	25.8	28,619	0.09%
2021/10/04	16.2	571.58	11.2	570.84	572.00	5	28,539	0.02%
2021/10/01	44.8	572.47	13.5	572.59	574.00	31.4	28,542	0.11%
2021/09/30	26.4	578.62	3.2	583.13	580.00	23.2	28,214	0.08%
2021/09/29	74.4	579.48	4.2	579.81	580.00	70.2	27,922	0.25%
2021/09/28	1.5	594.55	1.2	593.28	594.00	0.3	27,582	0.00%
2021/09/27	3.4	596.75	6.3	597.82	602.00	-2.9	27,608	-0.01%
2021/09/24	13.3	593.56	21	595.10	598.00	-7.7	27,588	-0.03%
2021/09/23	8.5	589.25	7.1	590.86	588.00	1.4	27,724	0.00%
2021/09/22	35.8	586.83	50.4	586.99	586.00	-14.6	27,840	-0.05%
2021/09/17	41.1	601.18	5.2	603.51	600.00	35.9	27,413	0.13%
2021/09/16	23.2	601.99	8.9	602.26	600.00	14.3	27,048	0.05%
2021/09/15	23.6	609.36	6.1	612.45	607.00	17.5	26,949	0.06%
2021/09/14	3.2	614.95	0.3	615.00	613.00	2.9	27,131	0.01%
2021/09/13	10.8	615.03	1.1	616.09	615.00	9.7	27,354	0.04%
2021/09/10	10.3	619.10	5.5	619.67	622.00	4.8	27,838	0.02%
2021/09/09	6.3	613.23	4.7	616.40	619.00	1.6	28,111	0.01%
2021/09/08	27.9	617.69	33.5	619.01	619.00	-5.6	28,180	-0.02%
2021/09/07	11.6	625.34	15.7	625.68	623.00	-4.1	27,980	-0.01%
2021/09/06	36.7	630.54	70.8	629.48	631.00	-34.1	27,971	-0.12%
2021/09/03	14.2	616.84	93.1	618.01	620.00	-78.9	27,449	-0.29%
2021/09/02	10.7	609.90	7.5	611.88	607.00	3.2	27,066	0.01%
2021/09/01	15.5	612.08	43.8	612.79	613.00	-28.3	26,999	-0.10%
2021/08/31	15.2	605.25	44.2	606.26	614.00	-28.9	26,721	-0.11%
2021/08/30	4.1	600.22	82.9	601.66	605.00	-78.8	26,128	-0.30%
2021/08/27	1.7	596.64	20.8	598.09	599.00	-19.1	25,782	-0.07%
2021/08/26	17.2	596.66	32.6	596.87	594.00	-15.4	25,682	-0.06%
2021/08/25	14.7	579.41	28.6	581.04	585.00	-13.9	25,316	-0.05%
2021/08/24	5.4	572.81	7.2	573.45	572.00	-1.7	25,155	-0.01%
2021/08/23	18.8	567.82	18.1	567.41	566.00	0.8	25,251	0.00%
2021/08/20	33.7	556.21	17.9	557.31	552.00	15.8	25,175	0.06%
2021/08/19	45.9	563.72	9.3	561.02	559.00	36.6	25,451	0.14%
2021/08/18	47.6	570.47	19.1	572.48	574.00	28.5	25,116	0.11%
2021/08/17	8.4	579.65	6.2	580.84	580.00	2.2	24,938	0.01%
2021/08/16	4.5	580.99	9.2	584.18	584.00	-4.8	24,674	-0.02%
2021/08/13	48.2	580.58	7.3	581.28	581.00	41	24,808	0.17%
2021/08/12	8.4	584.92	0.1	586.00	586.00	8.3	24,928	0.03%
2021/08/11	2.7	587.73	4.4	587.32	590.00	-1.7	25,152	-0.01%
2021/08/10	1.1	591.80	5.6	593.29	591.00	-4.5	25,546	-0.02%
2021/08/09	10.2	588.19	3.2	587.99	595.00	7	26,196	0.03%
2021/08/06	3.3	590.05	1.1	591.09	591.00	2.2	26,530	0.01%
2021/08/05	2	595.00	20.8	595.61	596.00	-18.8	27,414	-0.07%
2021/08/04	0.1	593.57	22.4	595.45	596.00	-22.3	29,354	-0.08%
2021/08/03	0	591.00	25.3	592.59	594.00	-25.3	30,002	-0.08%
2021/08/02	13.2	582.76	33.6	585.52	590.00	-20.4	29,962	-0.07%
2021/07/30	3.5	579.87	3.1	580.35	580.00	0.4	30,038	0.00%
2021/07/29	7.6	579.82	1.3	579.30	583.00	6.4	30,233	0.02%
2021/07/28	29.7	574.93	5.2	578.15	579.00	24.6	30,333	0.08%
2021/07/27	14.7	580.78	2.2	581.53	580.00	12.5	30,401	0.04%
2021/07/26	29.5	584.16	13	580.92	580.00	16.5	30,799	0.05%
2021/07/23	8.8	585.50	1.1	583.41	585.00	7.7	30,969	0.02%
2021/07/22	2.1	588.09	22.6	592.26	591.00	-20.5	31,114	-0.07%
2021/07/21	11.6	582.17	7.2	583.98	585.00	4.5	31,118	0.01%
2021/07/20	20.4	581.31	4.1	582.04	581.00	16.3	31,202	0.05%
2021/07/19	50.8	580.75	24.3	580.68	582.00	26.5	31,407	0.08%
2021/07/16	78.5	590.70	19.1	591.48	589.00	59.4	31,294	0.19%
2021/07/15	10.4	611.60	17.6	611.89	614.00	-7.2	30,968	-0.02%
2021/07/14	32.8	611.14	36.6	612.08	613.00	-3.7	31,179	-0.01%
2021/07/13	21.6	602.13	72.4	604.27	607.00	-50.8	30,943	-0.16%
2021/07/12	2.1	595.42	20.6	594.83	593.00	-18.5	30,876	-0.06%
2021/07/09	31.4	582.00	1.1	584.00	584.00	30.4	30,911	0.10%
2021/07/08	8	589.60	3	592.99	588.00	5	30,928	0.02%
2021/07/07	5.3	590.65	13.2	592.80	594.00	-7.9	31,008	-0.03%
2021/07/06	4.4	594.19	22.6	591.39	592.00	-18.1	31,101	-0.06%
2021/07/05	105	595.69	13.9	593.23	591.00	91.1	31,340	0.29%	大買/
2021/07/02	11.6	589.11	9.8	588.53	588.00	1.8	31,258	0.01%
2021/07/01	4.3	593.67	8.7	593.77	593.00	-4.4	31,362	-0.01%
2021/06/30	9.5	596.10	15.4	597.46	595.00	-5.9	31,667	-0.02%
2021/06/29	1.1	594.69	28.7	595.20	595.00	-27.5	31,970	-0.09%
2021/06/28	3.1	586.60	7.6	588.14	590.00	-4.5	32,137	-0.01%
2021/06/25	2.2	593.34	10	593.14	591.00	-7.8	32,438	-0.02%
2021/06/24	6.7	591.04	1.1	592.18	590.00	5.6	32,754	0.02%
2021/06/23	12.8	585.77	32.4	591.61	595.00	-19.7	33,092	-0.06%
2021/06/22	24.2	582.54	12.5	582.40	578.00	11.7	33,647	0.03%
2021/06/21	126.4	585.41	18.9	584.83	583.00	107.5	34,968	0.31%	大買/鉅額交易
2021/06/18	17.8	604.35	7.6	603.93	603.00	10.2	34,720	0.03%
2021/06/17	9.9	600.31	5.4	604.11	606.00	4.5	34,743	0.01%
2021/06/16	6.6	605.90	13.5	607.03	605.00	-6.9	35,540	-0.02%
2021/06/15	7.6	607.00	26.3	607.66	609.00	-18.7	35,598	-0.05%
2021/06/11	51.7	601.97	23.3	601.87	602.00	28.5	35,823	0.08%
2021/06/10	10.5	594.76	38.3	595.46	599.00	-27.8	36,035	-0.08%
2021/06/09	13.6	584.63	4.1	586.23	586.00	9.5	36,016	0.03%
2021/06/08	13.6	591.67	5.3	592.99	589.00	8.3	36,234	0.02%
2021/06/07	7.7	590.52	16.2	591.00	592.00	-8.5	36,918	-0.02%
2021/06/04	11.5	591.70	13.2	591.02	595.00	-1.7	37,301	0.00%
2021/06/03	60.2	598.86	14.5	599.45	596.00	45.7	38,183	0.12%
2021/06/02	6.5	596.70	9.2	598.17	595.00	-2.7	38,551	-0.01%
2021/06/01	2.4	596.94	11.8	597.20	598.00	-9.4	39,517	-0.02%
2021/05/31	17.5	591.17	30.8	594.83	597.00	-13.3	40,346	-0.03%
2021/05/28	11.6	588.13	33.1	588.55	590.00	-21.5	40,639	-0.05%
2021/05/27	22.4	577.56	7.2	578.87	582.00	15.3	41,053	0.04%
2021/05/26	54.5	587.61	23.5	585.48	585.00	31	41,879	0.07%
2021/05/25	15.8	577.18	50.2	579.45	583.00	-34.4	42,287	-0.08%
2021/05/24	8.8	567.61	4.8	568.20	568.00	4.1	42,837	0.01%
2021/05/21	10	569.47	14.4	571.75	573.00	-4.3	43,410	-0.01%
2021/05/20	19	563.11	12.5	564.06	567.00	6.5	43,561	0.01%
2021/05/19	13.2	568.62	21.9	567.41	567.00	-8.8	43,903	-0.02%
2021/05/18	20.9	564.22	74.6	566.96	572.00	-53.7	44,304	-0.12%
2021/05/17	58.3	546.39	84.6	547.82	549.00	-26.3	45,369	-0.06%
2021/05/14	23.3	556.92	21.2	555.33	557.00	2.1	45,319	0.00%
2021/05/13	53.4	552.57	51.1	555.62	547.00	2.4	45,467	0.01%
2021/05/12	164.5	547.95	137.3	545.36	560.00	27.2	45,166	0.06%	大買/大賣/
2021/05/11	126	574.67	31.5	574.11	571.00	94.5	44,280	0.21%	大買/
2021/05/10	18.1	590.67	16	591.50	589.00	2.1	44,416	0.00%
2021/05/07	5.5	595.34	30	596.94	599.00	-24.5	45,584	-0.05%
2021/05/06	36.2	583.91	19.2	584.45	587.00	17	46,722	0.04%
2021/05/05	24.5	587.02	3	585.68	585.00	21.5	47,208	0.05%
2021/05/04	37.8	588.90	24.4	588.60	591.00	13.4	48,387	0.03%
2021/05/03	61.5	591.25	9	590.78	588.00	52.5	49,264	0.11%
2021/04/29	16.7	601.55	13.3	605.89	600.00	3.4	50,651	0.01%
2021/04/28	12.4	602.79	3.7	602.32	602.00	8.7	51,603	0.02%
2021/04/27	5.1	609.15	12.7	608.75	610.00	-7.5	52,569	-0.01%
2021/04/26	17.4	606.00	35.8	607.47	610.00	-18.3	52,974	-0.03%
2021/04/23	11.5	597.88	53.3	597.84	602.00	-41.8	53,221	-0.08%
2021/04/22	18.1	594.10	10.5	594.18	591.00	7.6	54,289	0.01%
2021/04/21	49.2	594.65	10.3	595.25	592.00	38.9	54,977	0.07%
2021/04/20	20.8	598.01	9.8	599.43	602.00	11	55,381	0.02%
2021/04/19	17.7	603.05	5.9	603.60	603.00	11.8	55,639	0.02%
2021/04/16	36.3	607.22	21.3	606.44	610.00	15	56,050	0.03%
2021/04/15	12.8	611.38	21.4	614.18	619.00	-8.6	56,233	-0.02%
2021/04/14	17.3	604.29	25.9	608.02	612.00	-8.6	56,528	-0.02%
2021/04/13	13.6	608.53	17.4	609.29	605.00	-3.8	56,911	-0.01%
2021/04/12	6.2	605.52	7.1	608.17	605.00	-0.9	57,051	0.00%
2021/04/09	9.3	611.08	12.9	613.65	610.00	-3.5	57,321	-0.01%
2021/04/08	11.5	607.28	11.2	609.66	613.00	0.3	57,365	0.00%
2021/04/07	3.3	611.50	24.4	610.19	610.00	-21.1	57,737	-0.04%
2021/04/06	15.2	610.22	33.4	610.88	610.00	-18.2	57,660	-0.03%
2021/04/01	13.3	597.83	93.1	599.03	602.00	-79.8	57,368	-0.14%
2021/03/31	31.7	588.72	7.9	589.72	587.00	23.8	56,856	0.04%
2021/03/30	16.9	595.00	16.5	598.11	597.00	0.4	56,461	0.00%
2021/03/29	21.1	598.93	42.2	599.02	599.00	-21.1	56,211	-0.04%
2021/03/26	44.2	587.22	44.4	588.47	590.00	-0.2	55,953	0.00%
2021/03/25	110.5	575.97	39.9	573.93	575.00	70.6	55,920	0.13%	大買/
2021/03/24	196.1	576.05	68.3	577.39	576.00	127.8	55,457	0.23%	大買/鉅額交易
2021/03/23	15	595.17	7.7	596.84	594.00	7.3	54,309	0.01%
2021/03/22	20	591.30	19	592.59	593.00	1	54,686	0.00%
2021/03/19	68	592.78	19.4	593.35	591.00	48.5	54,782	0.09%
2021/03/18	14.7	604.96	16.4	606.84	602.00	-1.7	54,107	0.00%
2021/03/17	58.2	605.60	16.8	605.93	604.00	41.4	54,378	0.08%
2021/03/16	10	610.05	18.1	611.65	613.00	-8.1	54,428	-0.01%
2021/03/15	6.1	611.00	14.4	610.92	611.00	-8.4	54,533	-0.02%
2021/03/12	10.3	613.30	18.3	612.56	614.00	-8	54,756	-0.01%
2021/03/11	66.9	605.24	85.8	604.47	609.00	-18.8	54,940	-0.03%
2021/03/10	51.4	596.77	45.5	598.84	597.00	5.9	54,886	0.01%
2021/03/09	120.2	588.90	92.6	590.62	595.00	27.6	54,812	0.05%	大買/
2021/03/08	58	601.75	15.4	605.81	598.00	42.6	54,509	0.08%
2021/03/05	83.7	593.59	29.4	597.11	601.00	54.4	54,407	0.10%
2021/03/04	116.7	604.94	20.7	605.68	601.00	96	55,072	0.17%	大買/
2021/03/03	18.9	609.71	25.5	614.20	622.00	-6.6	54,495	-0.01%
2021/03/02	34.1	614.39	30.9	615.99	609.00	3.2	54,173	0.01%
2021/02/26	165.5	611.12	26.3	612.84	606.00	139.2	53,964	0.26%	大買/鉅額交易
2021/02/25	19	631.54	39.3	633.61	635.00	-20.2	52,692	-0.04%
2021/02/24	66.5	629.81	192.1	630.18	625.00	-125.6	52,607	-0.24%	大賣/鉅額交易
2021/02/23	50.4	638.41	12.4	638.47	641.00	38	52,044	0.07%
2021/02/22	24.8	654.04	20.1	656.35	650.00	4.7	51,947	0.01%
2021/02/19	49.7	651.11	25.2	652.55	652.00	24.6	52,176	0.05%
2021/02/18	65.7	659.95	25.7	660.96	660.00	40	52,545	0.08%
2021/02/17	87.8	663.35	130.9	663.21	663.00	-43.2	53,026	-0.08%	大賣/
2021/02/05	42.7	634.79	29.7	636.07	632.00	13.1	51,751	0.03%
2021/02/04	37.2	626.17	32.8	626.98	627.00	4.4	51,532	0.01%
2021/02/03	38.8	635.45	64.4	634.60	630.00	-25.6	51,372	-0.05%
2021/02/02	60.4	629.90	102.1	631.77	632.00	-41.7	51,141	-0.08%	大賣/
2021/02/01	53.7	599.32	70.5	597.91	611.00	-16.8	50,489	-0.03%
2021/01/29	110.6	602.10	56.3	610.46	591.00	54.3	49,869	0.11%	大買/
2021/01/28	116.4	601.09	79.3	601.89	601.00	37.1	48,943	0.08%	大買/
2021/01/27	93.6	618.06	66.5	617.18	615.00	27.1	47,962	0.06%
2021/01/26	170	627.25	164.3	618.59	617.00	5.6	47,470	0.01%	大買/大賣/
2021/01/25	99.9	634.07	67.9	635.69	633.00	32.1	46,362	0.07%
2021/01/22	263.4	655.65	47.7	657.85	649.00	215.7	45,606	0.47%	大買/鉅額交易
2021/01/21	154.1	660.11	64.2	661.95	673.00	89.9	44,212	0.20%	大買/
2021/01/20	71.8	641.62	61.5	641.90	647.00	10.3	43,140	0.02%
2021/01/19	148.7	621.46	87.3	622.40	627.00	61.3	42,109	0.15%	大買/
2021/01/18	55.4	602.24	61.4	604.04	607.00	-5.9	41,518	-0.01%
2021/01/15	92.2	614.03	82.8	615.60	601.00	9.4	41,069	0.02%
2021/01/14	125.5	591.80	20.5	594.47	592.00	105	39,930	0.26%	大買/鉅額交易
2021/01/13	36.4	599.23	40.6	600.62	605.00	-4.2	39,145	-0.01%
2021/01/12	81.5	587.94	29.8	590.60	591.00	51.8	38,521	0.13%
2021/01/11	85	577.07	14.1	579.54	584.00	70.9	38,259	0.19%
2021/01/08	50.4	576.39	33.8	577.34	580.00	16.6	38,224	0.04%
2021/01/07	27	562.76	83.8	566.26	565.00	-56.8	38,028	-0.15%
2021/01/06	42.4	548.15	34.6	550.42	549.00	7.8	37,855	0.02%
2021/01/05	19.7	537.25	15.6	538.86	542.00	4.1	37,732	0.01%
2021/01/04	64.6	536.30	26.3	537.53	536.00	38.2	38,236	0.10%
2020/12/31	10.3	526.74	285.3	528.70	530.00	-275	38,602	-0.71%	大賣/鉅額交易
2020/12/30	12.5	520.04	39.2	520.50	525.00	-26.7	38,818	-0.07%
2020/12/29	7.3	514.42	12	515.16	515.00	-4.7	38,642	-0.01%
2020/12/28	11.3	513.58	100.1	514.91	515.00	-88.8	38,859	-0.23%
2020/12/25	6.2	511.98	15.7	512.63	511.00	-9.5	38,996	-0.02%
2020/12/24	9.7	509.86	3	509.67	510.00	6.7	39,326	0.02%
2020/12/23	13	509.08	8.6	509.07	509.00	4.4	39,646	0.01%
2020/12/22	19.6	511.38	2.5	511.31	509.00	17.1	39,989	0.04%
2020/12/21	25.4	511.00	16.9	514.40	516.00	8.4	40,943	0.02%
2020/12/18	6.7	508.51	13.4	509.94	510.00	-6.7	41,123	-0.02%
2020/12/17	10.2	509.02	10	511.30	508.00	0.2	41,059	0.00%
2020/12/16	10.5	512.57	21.2	513.85	512.00	-10.7	41,077	-0.03%
2020/12/15	44.8	506.27	22.1	506.86	504.00	22.7	41,083	0.06%
2020/12/14	37.8	509.28	15.5	510.52	508.00	22.3	41,120	0.05%
2020/12/11	48	511.37	95.3	511.84	516.00	-47.3	41,686	-0.11%
2020/12/10	138.7	511.01	46.5	512.11	512.00	92.2	41,575	0.22%	大買/
2020/12/09	52.3	521.59	16.1	521.77	520.00	36.2	41,518	0.09%
2020/12/08	28.8	520.63	67.3	519.40	524.00	-38.5	41,368	-0.09%
2020/12/07	29	509.95	75.2	512.49	514.00	-46.2	41,273	-0.11%
2020/12/04	13.8	500.57	113.8	502.53	503.00	-100	41,210	-0.24%	大賣/
2020/12/03	22.8	496.39	21.2	496.73	497.00	1.6	40,753	0.00%
2020/12/02	46.6	497.37	45.2	497.62	499.00	1.4	40,690	0.00%
2020/12/01	9.7	487.74	26.3	488.82	490.00	-16.5	40,613	-0.04%
2020/11/30	102.6	485.15	16	489.14	480.50	86.6	40,578	0.21%	大買/
2020/11/27	23.6	489.10	26	488.75	489.00	-2.4	39,162	-0.01%
2020/11/26	12.7	489.88	5.1	491.30	489.00	7.6	39,236	0.02%
2020/11/25	43.9	488.73	130.6	491.17	487.00	-86.7	40,109	-0.22%	大賣/
2020/11/24	80.7	495.36	67	495.45	492.00	13.7	40,365	0.03%
2020/11/23	38.7	495.21	27.1	495.93	496.50	11.7	40,657	0.03%
2020/11/20	31.6	487.63	16.1	488.10	488.00	15.5	40,675	0.04%
2020/11/19	54.1	492.09	29.5	493.08	490.00	24.6	40,736	0.06%
2020/11/18	36.5	493.13	47.1	493.76	497.00	-10.6	40,806	-0.03%
2020/11/17	104.2	494.72	179.8	496.65	485.50	-75.5	40,662	-0.19%	大買/大賣/
2020/11/16	206.3	471.35	108.2	475.51	484.00	98.2	40,705	0.24%	大買/大賣/
2020/11/13	59.8	459.57	14.7	460.58	462.00	45.1	39,864	0.11%
2020/11/12	67.6	460.60	42.6	461.37	458.00	25	40,040	0.06%
2020/11/11	9.2	453.09	72	453.67	457.00	-62.8	39,939	-0.16%
2020/11/10	71.1	451.24	28.1	452.16	451.00	43	39,717	0.11%
2020/11/09	30.7	458.44	42.9	457.72	458.50	-12.2	39,875	-0.03%
2020/11/06	34	452.19	36	453.61	452.50	-2	40,088	0.00%
2020/11/05	27.9	448.08	21.1	448.50	451.00	6.9	40,159	0.02%
2020/11/04	19.4	448.68	83.6	445.60	450.00	-64.2	40,178	-0.16%
2020/11/03	29.6	440.76	22.1	440.23	441.00	7.5	40,162	0.02%
2020/11/02	32.6	430.65	29.5	431.30	435.50	3.1	40,339	0.01%
2020/10/30	70	434.06	4	435.39	432.00	66	40,567	0.16%
2020/10/29	65.6	437.27	11.3	437.71	437.00	54.3	40,460	0.13%
2020/10/28	34.5	445.03	6	444.50	444.00	28.5	41,043	0.07%
2020/10/27	16.8	446.86	13	445.73	447.00	3.8	41,462	0.01%
2020/10/26	5.9	451.25	7	451.21	450.00	-1.1	42,280	0.00%
2020/10/23	7	452.43	2	458.00	452.00	5	43,453	0.01%
2020/10/22	13	450.96	9	451.22	455.00	4	45,906	0.01%
2020/10/21	7	452.71	7	453.71	453.00	0	47,165	0.00%
2020/10/20	10.1	453.10	5	456.30	451.00	5.1	48,141	0.01%
2020/10/19	8.7	454.44	26	454.42	457.50	-17.3	48,474	-0.04%
2020/10/16	59.1	450.34	16	451.47	449.00	43.1	48,628	0.09%
2020/10/15	36.3	451.91	20	453.55	453.00	16.3	48,917	0.03%
2020/10/14	26	458.25	131	457.80	459.00	-105	48,833	-0.21%	大賣/鉅額交易
2020/10/13	12.5	460.66	51.3	461.23	462.00	-38.7	49,248	-0.08%
2020/10/12	214.2	459.46	83	459.07	460.00	131.1	49,622	0.26%	大買/鉅額交易
2020/10/08	44.2	452.12	60.3	451.23	453.00	-16.1	49,767	-0.03%
2020/10/07	44.2	441.67	38.1	441.36	443.00	6.1	49,781	0.01%
2020/10/06	34	439.24	33.7	439.27	439.50	0.3	49,865	0.00%
2020/10/05	4	434.75	11	435.86	432.50	-7	50,282	-0.01%
2020/09/30	5	433.50	19	433.74	433.00	-14	50,324	-0.03%
2020/09/29	13	433.38	40.3	431.86	431.00	-27.3	50,380	-0.05%
2020/09/28	4.6	428.68	19.2	428.30	431.50	-14.6	50,826	-0.03%
2020/09/25	40.9	424.35	70.2	424.78	424.00	-29.3	51,210	-0.06%
2020/09/24	125.2	425.17	12	425.63	423.00	113.2	51,452	0.22%	大買/鉅額交易
2020/09/23	52	433.91	28	434.16	433.50	24	50,700	0.05%
2020/09/22	47.3	438.01	12	438.04	437.00	35.3	50,432	0.07%
2020/09/21	28.1	443.44	8.1	445.66	440.00	20.1	50,647	0.04%
2020/09/18	35.1	445.21	18.1	446.67	444.00	17	50,933	0.03%
2020/09/17	53.5	450.40	17	452.74	448.50	36.5	50,962	0.07%
2020/09/16	19.6	459.28	69.4	458.04	458.00	-49.8	50,951	-0.10%
2020/09/15	6.1	444.84	28	444.63	445.00	-22	50,504	-0.04%
2020/09/14	4.3	438.83	30.1	440.09	441.00	-25.8	50,656	-0.05%
2020/09/11	5.2	434.60	25.3	434.92	436.50	-20.1	50,490	-0.04%
2020/09/10	12	433.13	39	433.35	435.00	-27	50,494	-0.05%
2020/09/09	60.3	425.51	18	425.08	427.00	42.3	50,519	0.08%
2020/09/08	20	429.93	20.1	429.18	431.00	0	50,694	0.00%
2020/09/07	16.2	427.56	9	427.78	426.00	7.2	51,064	0.01%
2020/09/04	58.3	429.55	6.1	429.02	429.00	52.3	51,367	0.10%
2020/09/03	14	437.32	12.1	437.00	436.00	2	51,266	0.00%
2020/09/02	23.1	436.25	33	432.52	433.00	-9.9	51,290	-0.02%
2020/09/01	23	430.94	27	431.89	435.00	-4	51,547	-0.01%
2020/08/31	54.8	429.66	22	434.02	426.50	32.8	51,639	0.06%
2020/08/28	99.1	436.41	70.2	437.57	435.00	29	51,059	0.06%
2020/08/27	116.2	448.71	29.3	449.53	444.00	86.9	51,199	0.17%	大買/
2020/08/26	34.4	437.89	75.4	439.39	442.00	-41	50,729	-0.08%
2020/08/25	16.5	434.68	42	433.81	434.50	-25.5	50,673	-0.05%
2020/08/24	92	428.80	18	430.31	428.00	74	51,403	0.14%
2020/08/21	24	423.08	31.8	422.83	424.50	-7.8	51,070	-0.02%
2020/08/20	102.3	416.61	61.5	421.25	415.00	40.8	50,767	0.08%	大買/
2020/08/19	6.5	430.08	9	433.11	427.50	-2.5	50,082	-0.01%
2020/08/18	18.7	436.68	79	435.58	433.00	-60.3	50,005	-0.12%
2020/08/17	15	432.13	20	432.68	435.00	-5	49,980	-0.01%
2020/08/14	10.2	425.47	13	426.08	427.00	-2.8	49,928	-0.01%
2020/08/13	10.2	426.46	63	426.86	429.00	-52.8	50,082	-0.11%
2020/08/12	75.2	420.92	20.1	420.43	419.00	55.1	50,197	0.11%
2020/08/11	23.4	431.41	4	433.50	429.00	19.4	50,744	0.04%
2020/08/10	57.1	430.67	26	435.92	435.50	31.1	50,878	0.06%
2020/08/07	19	430.33	41.5	431.90	433.00	-22.5	50,848	-0.04%
2020/08/06	24.1	433.49	30	434.78	435.00	-5.9	50,674	-0.01%
2020/08/05	55.6	430.79	14	430.86	429.00	41.6	50,858	0.08%
2020/08/04	212	421.88	34.5	421.73	425.50	177.5	50,551	0.35%	大買/鉅額交易
2020/08/03	63.2	418.59	37.2	419.60	416.00	25.9	50,403	0.05%
2020/07/31	33	427.24	6.1	429.09	425.50	26.9	49,593	0.05%
2020/07/30	40	434.51	40.2	435.86	434.00	-0.2	49,333	0.00%
2020/07/29	72.2	424.28	83.4	424.94	422.00	-11.1	48,572	-0.02%
2020/07/28	217.8	454.65	158.7	450.67	435.00	59.1	48,340	0.12%	大買/大賣/
2020/07/27	77.1	422.10	155.9	421.77	424.50	-78.8	46,492	-0.17%	大賣/
2020/07/24	98.2	388.83	103	388.53	386.00	-4.8	45,576	-0.01%	大賣/
2020/07/23	31	381.10	10	380.90	381.50	21	44,756	0.05%
2020/07/22	89.3	383.18	8.5	383.06	384.00	80.8	44,645	0.18%
2020/07/21	67.2	380.24	83.1	378.52	383.00	-15.8	44,350	-0.04%
2020/07/20	20.5	366.29	25.1	366.12	366.00	-4.6	43,940	-0.01%
2020/07/17	29.1	365.01	87.6	363.21	367.00	-58.4	43,931	-0.13%
2020/07/16	92.1	356.81	40	356.80	357.50	52.1	43,861	0.12%
2020/07/15	36.5	366.45	40.3	365.21	363.00	-3.8	43,415	-0.01%
2020/07/14	266.1	357.00	33.3	358.96	363.50	232.8	44,130	0.53%	大買/鉅額交易
2020/07/13	14.2	352.67	38.1	352.10	354.50	-23.9	43,900	-0.05%
2020/07/10	18.2	348.80	208	350.73	348.50	-189.8	44,021	-0.43%	大賣/鉅額交易
2020/07/09	4.1	345.37	66	344.98	345.00	-61.9	43,822	-0.14%
2020/07/08	5.8	340.39	50	340.85	341.00	-44.2	43,601	-0.10%
2020/07/07	62.1	341.49	77	341.51	338.50	-14.9	43,544	-0.03%
2020/07/06	11.6	334.70	44	335.33	338.00	-32.4	43,022	-0.08%
2020/07/03	15	327.87	110.2	328.09	329.50	-95.2	42,699	-0.22%	大賣/
2020/07/02	16.1	320.48	34	320.55	322.00	-17.9	42,624	-0.04%
2020/07/01	14.2	316.83	32	316.83	317.50	-17.8	42,988	-0.04%
2020/06/30	16.1	312.22	11	312.05	313.00	5.1	43,237	0.01%
2020/06/29	62.1	312.57	7	312.57	312.00	55.1	43,234	0.13%
2020/06/24	23	317.76	79	319.56	317.50	-56	43,110	-0.13%
2020/06/23	38	314.24	19	314.95	315.00	19	43,353	0.04%
2020/06/22	54	314.08	20	314.23	312.00	34	43,544	0.08%
2020/06/19	9	312.67	9	313.11	314.50	0	44,245	0.00%
2020/06/18	15	313.90	8	313.38	314.50	7	44,808	0.02%
2020/06/17	74	314.04	7	314.00	315.00	67	45,596	0.15%
2020/06/16	10	315.40	21	315.26	315.00	-11	47,647	-0.02%
2020/06/15	36	312.14	6.3	313.70	309.50	29.8	49,714	0.06%
2020/06/12	21.2	315.22	33	314.58	316.00	-11.9	50,819	-0.02%
2020/06/11	19	322.95	18	322.64	320.50	1	52,072	0.00%
2020/06/10	18.1	322.39	8.1	320.83	322.50	10	52,966	0.02%
2020/06/09	10.6	316.41	8	317.69	319.00	2.6	54,797	0.00%
2020/06/08	16.4	317.39	41.6	317.19	318.00	-25.2	56,080	-0.04%
2020/06/05	20	310.00	44.1	310.14	311.50	-24.1	56,277	-0.04%
2020/06/04	14.2	305.08	44	305.23	306.00	-29.8	56,760	-0.05%
2020/06/03	21.1	299.48	71	299.83	301.00	-49.9	57,448	-0.09%
2020/06/02	12	296.71	12	296.54	296.50	0	57,219	0.00%
2020/06/01	1	296.00	60.2	295.78	295.50	-59.2	57,437	-0.10%
2020/05/29	95.1	290.97	13	291.62	292.00	82.1	57,556	0.14%
2020/05/28	5	295.30	6	296.83	294.00	-1	57,055	0.00%
2020/05/27	1.4	297.00	12	296.88	296.50	-10.6	57,910	-0.02%
2020/05/26	1.2	296.00	63	296.69	295.50	-61.8	58,540	-0.11%
2020/05/25	25.1	291.07	31.2	289.84	292.00	-6.1	58,984	-0.01%
2020/05/22	31.2	291.80	34	291.13	292.00	-2.8	59,140	0.00%
2020/05/21	11.2	296.75	39	297.01	297.50	-27.8	59,165	-0.05%
2020/05/20	14	292.14	22.5	293.08	294.00	-8.5	59,029	-0.01%
2020/05/19	14.3	292.76	15	292.70	291.50	-0.7	58,934	0.00%
2020/05/18	96.4	291.22	20	291.28	290.00	76.4	58,727	0.13%
2020/05/15	12.1	297.47	28	297.56	298.00	-16	58,342	-0.03%
2020/05/14	51.4	293.53	17	293.74	293.00	34.4	57,899	0.06%
2020/05/13	10.3	294.12	4	295.25	297.00	6.3	57,612	0.01%
2020/05/12	56	296.38	13	296.38	295.00	43	57,555	0.07%
2020/05/11	8.4	300.39	23	300.24	301.00	-14.6	57,315	-0.03%
2020/05/08	23.1	297.72	10	298.60	297.50	13.1	57,295	0.02%
2020/05/07	7	296.21	13	297.85	297.50	-6	57,269	-0.01%
2020/05/06	17.6	294.62	0	0.00	296.00	17.6	57,288	0.03%
2020/05/05	19.2	295.75	4	296.00	295.50	15.2	57,205	0.03%
2020/05/04	119.4	295.58	24	295.94	295.00	95.4	57,424	0.17%	大買/
2020/04/30	8.2	303.84	26.1	303.81	304.50	-17.9	57,096	-0.03%
2020/04/29	12.3	299.27	94	299.85	299.00	-81.8	57,168	-0.14%
2020/04/28	24.3	295.29	13	295.35	296.50	11.3	57,474	0.02%
2020/04/27	20.1	297.28	6.1	297.85	298.00	14	58,939	0.02%
2020/04/24	17.5	294.98	9	294.94	294.00	8.5	58,841	0.01%
2020/04/23	28.6	296.48	27	298.28	295.50	1.6	59,274	0.00%
2020/04/22	35.2	292.22	19	292.89	294.00	16.2	59,536	0.03%
2020/04/21	105.7	297.22	38	296.92	295.00	67.7	59,623	0.11%	大買/
2020/04/20	32.2	305.33	32.1	305.41	304.00	0.1	59,103	0.00%
2020/04/17	47.8	303.08	165.1	303.92	306.50	-117.3	58,925	-0.20%	大賣/鉅額交易
2020/04/16	35	285.54	18.1	286.74	286.50	16.9	57,438	0.03%
2020/04/15	33.1	287.12	47	287.18	287.50	-14	57,166	-0.02%
2020/04/14	22.1	284.55	39	284.44	285.00	-17	56,872	-0.03%
2020/04/13	20.1	279.50	7	279.57	278.50	13.1	56,906	0.02%
2020/04/10	33.2	279.72	5	280.20	279.50	28.2	57,291	0.05%
2020/04/09	28.1	284.95	490	283.74	283.00	-462	57,534	-0.80%	大賣/鉅額交易
2020/04/08	21.4	284.65	27.5	284.47	285.00	-6.1	57,603	-0.01%
2020/04/07	34.7	282.03	40	282.79	283.00	-5.3	57,355	-0.01%
2020/04/06	19.2	271.77	48	272.97	275.50	-28.9	56,901	-0.05%
2020/04/01	21.2	272.80	14	274.04	271.50	7.2	56,240	0.01%
2020/03/31	25.4	271.24	23.1	273.03	274.00	2.3	55,690	0.00%
2020/03/30	62.4	265.37	30	265.73	267.50	32.4	55,081	0.06%
2020/03/27	75.2	277.52	58	281.32	273.00	17.2	54,487	0.03%
2020/03/26	23.5	278.02	81.1	278.30	280.00	-57.6	53,785	-0.11%
2020/03/25	95.2	277.52	77	278.36	277.00	18.2	54,341	0.03%
2020/03/24	35.1	269.07	85	269.88	267.50	-49.9	53,932	-0.09%
2020/03/23	85.6	257.84	47.1	258.49	255.00	38.5	53,228	0.07%
2020/03/20	115.1	263.30	147.9	261.29	270.00	-32.8	52,635	-0.06%	大買/大賣/
2020/03/19	191.5	244.92	182.3	243.54	248.00	9.3	50,567	0.02%	大買/大賣/
2020/03/18	114.5	266.02	54.4	265.91	260.00	60.1	48,859	0.12%	大買/
2020/03/17	157.7	268.89	66.2	270.11	268.00	91.5	47,783	0.19%	大買/
2020/03/16	177.6	282.56	87	282.23	276.50	90.6	46,285	0.20%	大買/
2020/03/13	145.4	277.58	138.6	280.45	290.00	6.7	44,900	0.01%	大買/大賣/
2020/03/12	126.4	293.97	100.6	293.30	294.00	25.7	42,791	0.06%	大買/
2020/03/11	70.2	307.79	130	306.05	302.00	-59.8	41,198	-0.15%	大賣/
2020/03/10	76.4	303.29	29	303.53	307.00	47.4	40,739	0.12%
2020/03/09	107.3	307.18	280.1	308.51	305.50	-172.8	39,966	-0.43%	大買/大賣/鉅額交易
2020/03/06	47.9	317.14	10	317.05	315.00	37.9	38,915	0.10%
2020/03/05	35	324.03	24	324.79	323.00	11	38,459	0.03%
2020/03/04	52	319.66	32.2	320.89	320.50	19.8	38,344	0.05%
2020/03/03	63.1	317.23	84	317.60	317.50	-20.9	37,946	-0.06%
2020/03/02	173.6	313.16	103	310.04	311.00	70.6	37,427	0.19%	大買/大賣/
2020/02/27	28.3	316.83	73.6	316.63	316.00	-45.2	37,785	-0.12%
2020/02/26	85.1	317.58	27.2	318.96	318.50	57.9	37,092	0.16%
2020/02/25	42.2	319.90	42	321.99	322.00	0.2	36,497	0.00%
2020/02/24	17.1	320.25	38	320.26	320.00	-20.9	36,363	-0.06%
2020/02/21	19.2	324.02	8.1	324.76	325.00	11.1	36,043	0.03%
2020/02/20	5.2	326.50	9.3	327.31	325.50	-4.1	36,190	-0.01%
2020/02/19	19.1	325.37	14	324.79	326.50	5.1	36,052	0.01%
2020/02/18	124.2	323.93	18	324.64	322.00	106.2	35,887	0.30%	大買/鉅額交易
2020/02/17	14.2	331.37	1	331.50	331.50	13.2	35,121	0.04%
2020/02/14	2.1	335.52	5	336.30	335.00	-2.9	35,159	-0.01%
2020/02/13	4.3	336.81	3	336.17	335.00	1.3	35,169	0.00%
2020/02/12	10.1	334.01	20.2	335.28	335.00	-10.2	35,375	-0.03%
2020/02/11	209	331.50	19	331.71	331.50	190	35,176	0.54%	大買/鉅額交易
2020/02/10	32	324.45	42	325.77	327.50	-10	35,189	-0.03%
2020/02/07	7.2	327.89	408.6	328.02	328.00	-401.4	35,047	-1.15%	大賣/鉅額交易
2020/02/06	7.1	329.88	13.2	330.33	332.50	-6.2	35,103	-0.02%
2020/02/05	25.6	327.35	22	327.82	327.50	3.6	35,363	0.01%
2020/02/04	19.2	322.53	48.1	322.20	325.00	-28.9	35,255	-0.08%
2020/02/03	74.9	314.55	79	314.35	315.00	-4.1	35,073	-0.01%
2020/01/31	84.3	321.23	50.7	322.35	320.00	33.7	34,623	0.10%
2020/01/30	164.5	320.54	39	321.86	316.50	125.5	34,194	0.37%	大買/鉅額交易
2020/01/20	45.5	333.53	6	334.67	333.00	39.5	32,441	0.12%
2020/01/17	81.2	333.74	27.1	332.73	333.00	54.1	32,276	0.17%
2020/01/16	123.6	333.22	21	333.40	334.50	102.6	31,895	0.32%	大買/鉅額交易
2020/01/15	197.4	341.69	2	342.00	340.00	195.4	31,453	0.62%	大買/鉅額交易
2020/01/14	9.5	345.53	71.6	345.57	346.00	-62.1	31,096	-0.20%
2020/01/13	92	341.02	25.2	341.22	341.50	66.8	31,170	0.21%
2020/01/10	20.9	337.83	51.3	338.10	339.50	-30.4	31,411	-0.10%
2020/01/09	29.1	336.28	24	336.21	337.50	5.1	31,631	0.02%
2020/01/08	91	331.38	10.4	330.86	329.50	80.6	31,778	0.25%
2020/01/07	29.3	328.83	13	328.96	329.50	16.3	31,785	0.05%
2020/01/06	34.4	333.26	2	332.75	332.00	32.4	31,715	0.10%
2020/01/03	76.2	338.75	74	342.43	339.50	2.2	31,540	0.01%
2020/01/02	4.2	337.11	48	337.50	339.00	-43.8	31,430	-0.14%
2019/12/31	34.5	331.73	2	332.75	331.00	32.5	31,193	0.10%
2019/12/30	30	336.05	4	336.38	334.50	26	31,399	0.08%
2019/12/27	132.3	337.92	42.3	337.23	338.00	90	31,572	0.29%	大買/
2019/12/26	2.1	332.52	1	333.00	333.00	1.1	31,782	0.00%
2019/12/25	25.2	331.85	6	333.42	333.00	19.2	32,786	0.06%
2019/12/24	10.2	332.61	1.1	333.45	332.00	9.1	33,269	0.03%
2019/12/23	7.2	330.61	5	333.00	334.00	2.2	33,544	0.01%
2019/12/20	47.3	330.42	6	331.50	329.00	41.3	33,452	0.12%
2019/12/19	128.2	338.88	67	339.48	335.00	61.2	32,420	0.19%	大買/
2019/12/18	25	342.86	5	343.80	344.50	20	31,724	0.06%
2019/12/17	23.8	340.63	40.2	341.36	345.00	-16.5	31,795	-0.05%
2019/12/16	86.1	336.43	3.1	337.35	336.00	83	31,536	0.26%
2019/12/13	25.3	340.54	17	340.71	339.00	8.3	31,772	0.03%
2019/12/12	15.5	330.95	53	328.21	331.50	-37.5	31,264	-0.12%
2019/12/11	8.2	315.59	12.1	317.39	319.00	-3.9	30,929	-0.01%
2019/12/10	19	313.13	12	313.92	313.50	7	30,843	0.02%
2019/12/09	12.7	315.06	7	315.86	316.00	5.7	31,103	0.02%
2019/12/06	80	312.56	3	314.17	313.00	77	31,204	0.25%
2019/12/05	3.1	311.52	37	310.97	312.00	-33.9	31,196	-0.11%
2019/12/04	13.1	304.59	3	305.50	306.00	10.1	31,045	0.03%
2019/12/03	18.2	305.58	7	305.86	307.00	11.2	31,433	0.04%
2019/12/02	1.1	308.00	8	307.56	307.50	-6.9	31,397	-0.02%
2019/11/29	37.2	306.35	30	307.17	305.00	7.2	31,426	0.02%
2019/11/28	5	309.10	2	310.50	309.50	3	31,154	0.01%
2019/11/27	2	309.00	9	309.44	311.00	-7	31,422	-0.02%
2019/11/26	33.3	307.80	15	309.50	307.00	18.3	31,441	0.06%
2019/11/25	8	308.25	0	0.00	307.00	8	30,007	0.03%
2019/11/22	10	308.55	4	308.75	309.00	6	30,519	0.02%
2019/11/21	19	308.71	10	309.65	311.00	9	30,634	0.03%
2019/11/20	28.2	313.04	8	313.13	313.50	20.2	30,402	0.07%
2019/11/19	6.2	312.42	20.2	313.86	315.00	-13.9	30,394	-0.05%
2019/11/18	9	308.11	16	309.16	311.00	-7	30,206	-0.02%
2019/11/15	14.1	305.76	24	306.75	307.00	-9.9	30,227	-0.03%
2019/11/14	8	303.31	29	304.45	303.50	-21	30,148	-0.07%
2019/11/13	4.1	302.53	3	303.83	304.00	1.1	30,309	0.00%
2019/11/12	14.1	303.30	18.3	303.72	305.00	-4.2	30,466	-0.01%
2019/11/11	25.1	301.50	15	303.87	301.00	10.1	30,761	0.03%
2019/11/08	27.1	306.30	22	306.52	305.50	5.1	30,561	0.02%
2019/11/07	24.3	308.16	3	308.50	309.00	21.3	30,497	0.07%
2019/11/06	13.1	309.32	8.7	309.84	311.00	4.4	30,521	0.01%
2019/11/05	10.3	308.65	6.6	310.27	310.50	3.6	30,643	0.01%
2019/11/04	35	305.34	36.1	305.78	307.00	-1.1	31,085	0.00%
2019/11/01	21.1	297.23	13	297.92	299.00	8.1	31,197	0.03%
2019/10/31	12	299.29	18.4	300.26	298.50	-6.4	31,595	-0.02%
2019/10/30	17	297.91	15	297.70	299.50	2	31,413	0.01%
2019/10/29	11.2	297.20	17	297.59	298.50	-5.9	31,401	-0.02%
2019/10/28	28.1	294.95	27	294.52	294.50	1.1	31,168	0.00%
2019/10/25	5	293.80	19.5	293.36	293.50	-14.5	31,126	-0.05%
2019/10/24	6	292.08	5	293.90	293.00	1	31,088	0.00%
2019/10/23	17.1	291.54	5	293.00	293.00	12.1	31,111	0.04%
2019/10/22	11.1	292.15	15.5	293.03	294.00	-4.4	31,029	-0.01%
2019/10/21	40.1	289.62	10.1	289.91	290.00	30	31,083	0.10%
2019/10/18	24	292.02	16	293.97	293.00	8	31,031	0.03%
2019/10/17	47.1	293.31	3	293.83	293.50	44.1	31,275	0.14%
2019/10/16	19	295.42	28	295.27	296.50	-9	30,951	-0.03%
2019/10/15	27	294.19	19	294.53	293.50	8	30,706	0.03%
2019/10/14	15.8	290.16	13	290.38	290.00	2.8	30,429	0.01%
2019/10/09	20.1	282.78	1	284.50	282.00	19.1	30,147	0.06%
2019/10/08	4	284.75	31.1	285.04	286.50	-27.1	29,959	-0.09%
2019/10/07	6	278.17	16.1	278.81	278.00	-10.1	29,891	-0.03%
2019/10/04	8	276.19	1	278.50	276.50	7	29,996	0.02%
2019/10/03	40.1	274.26	35.1	275.19	276.50	5	29,684	0.02%
2019/10/02	15	279.63	9	279.50	279.50	6	29,616	0.02%
2019/10/01	8	278.06	31	278.21	280.00	-23	29,510	-0.08%
2019/09/27	8.5	271.74	14	271.89	272.00	-5.5	28,606	-0.02%
2019/09/26	3	268.00	5.4	268.15	268.00	-2.4	28,410	-0.01%
2019/09/25	0.5	265.50	0	0.00	266.00	0.5	28,314	0.00%
2019/09/24	0.1	265.00	5	264.10	265.00	-4.9	29,068	-0.02%
2019/09/23	7	263.50	1	264.00	264.00	6	29,096	0.02%
2019/09/20	0	0.00	19.1	265.34	264.00	-19.1	29,578	-0.06%
2019/09/19	14	265.89	7	266.00	265.00	7	29,307	0.02%
2019/09/18	9.1	267.44	27.2	267.70	267.00	-18.2	29,362	-0.06%
2019/09/17	4.1	265.00	8.2	265.24	265.00	-4.1	29,290	-0.01%
2019/09/16	2.3	262.35	9	264.00	265.50	-6.7	29,849	-0.02%
2019/09/12	3	262.50	3	262.33	262.50	0	29,936	0.00%
2019/09/11	13.1	261.54	7.1	262.37	263.00	5.9	30,339	0.02%
2019/09/10	9	262.44	12	261.00	261.50	-3	30,212	-0.01%
2019/09/09	0	264.50	9	264.50	265.00	-9	30,573	-0.03%
2019/09/06	12	263.50	8	264.31	263.50	4	30,818	0.01%
2019/09/05	2	261.00	39	262.49	263.00	-37	30,945	-0.12%
2019/09/04	7	256.79	16	256.59	257.50	-9	30,627	-0.03%
2019/09/03	23	254.26	4	254.50	254.00	19	30,784	0.06%
2019/09/02	4.1	257.02	13	257.50	257.50	-8.9	30,944	-0.03%
2019/08/30	23.1	256.96	25	257.54	259.00	-1.9	31,277	-0.01%
2019/08/29	3	251.19	2	253.25	254.00	1	31,177	0.00%
2019/08/28	106	252.23	4	252.25	252.00	102	31,257	0.33%	大買/鉅額交易
2019/08/27	5	249.00	1	250.00	250.00	4	31,523	0.01%
2019/08/26	476.1	250.08	26	249.25	248.50	450.1	31,453	1.43%	大買/鉅額交易
2019/08/23	9	253.61	2.8	253.78	254.00	6.2	31,400	0.02%
2019/08/22	15	255.37	3	255.67	254.00	12	31,606	0.04%
2019/08/21	1	254.00	9	254.22	254.50	-8	32,828	-0.02%
2019/08/20	7	253.43	5.2	253.72	254.50	1.8	33,082	0.01%
2019/08/19	3.1	251.37	11	252.09	252.00	-7.9	33,349	-0.02%
2019/08/16	20.1	250.18	19.2	250.38	250.00	0.9	33,926	0.00%
2019/08/15	7.1	247.67	4	246.88	248.00	3.1	34,080	0.01%
2019/08/14	8.2	251.05	16	252.47	249.50	-7.8	34,953	-0.02%
2019/08/13	19.2	247.46	4	247.88	246.50	15.2	35,018	0.04%
2019/08/12	23	251.80	6	254.42	251.00	17	35,277	0.05%
2019/08/08	13.1	252.51	16	252.25	253.50	-2.9	35,408	-0.01%
2019/08/07	51	247.90	38	249.82	248.00	13	35,527	0.04%
2019/08/06	41.1	242.80	55	245.61	248.50	-13.9	35,787	-0.04%
2019/08/05	158.1	247.57	6	248.50	246.50	152.1	35,281	0.43%	大買/鉅額交易
2019/08/02	24.1	251.22	3	252.33	251.50	21.1	34,733	0.06%
2019/08/01	7.5	256.27	0	0.00	256.50	7.5	34,392	0.02%
2019/07/31	10.1	258.16	2	258.00	259.50	8.1	34,318	0.02%
2019/07/30	205	260.91	10	262.50	260.00	195	34,219	0.57%	大買/鉅額交易
2019/07/29	1	261.50	10	262.00	261.00	-9	34,388	-0.03%
2019/07/26	13	261.62	5.1	261.99	261.00	7.9	34,594	0.02%
2019/07/25	4.1	262.66	4.6	264.33	265.00	-0.5	34,705	0.00%
2019/07/24	6	263.83	2	263.50	265.00	4	34,761	0.01%
2019/07/23	2.1	264.68	3.8	264.16	264.00	-1.7	34,884	0.00%
2019/07/22	14.1	262.93	30	263.72	264.00	-15.9	35,188	-0.05%
2019/07/19	6	260.17	31.3	260.49	259.00	-25.3	35,203	-0.07%
2019/07/18	14	253.07	3	253.83	254.00	11	34,649	0.03%
2019/07/17	5.1	253.10	4	252.88	252.00	1.1	34,724	0.00%
2019/07/16	7	255.43	9.1	255.73	256.00	-2.1	34,713	-0.01%
2019/07/15	50.1	251.51	30	252.10	254.50	20.1	35,101	0.06%
2019/07/12	9	250.56	15	250.77	250.50	-6	35,239	-0.02%
2019/07/11	2	249.50	50.1	249.28	250.00	-48.1	35,478	-0.14%
2019/07/10	2	246.50	25.1	245.92	247.00	-23.1	35,287	-0.07%
2019/07/09	10	241.85	10	242.15	242.00	0	35,176	0.00%
2019/07/08	27	241.24	7	242.93	242.50	20	35,128	0.06%
2019/07/05	12	242.13	2	243.00	243.00	10	35,080	0.03%
2019/07/04	5	244.20	5	244.40	244.00	0	35,130	0.00%
2019/07/03	9.2	243.22	4	243.88	242.50	5.2	35,211	0.01%
2019/07/02	5	248.30	19	248.82	249.00	-14	35,473	-0.04%
2019/07/01	21	248.14	98.1	247.85	248.50	-77.1	35,486	-0.22%
2019/06/28	15	239.00	2	239.75	239.00	13	34,784	0.04%
2019/06/27	10	238.40	23.1	238.53	240.50	-13.1	34,940	-0.04%
2019/06/26	19.2	234.75	35.8	235.08	234.50	-16.6	34,710	-0.05%
2019/06/25	34	238.72	6	239.00	238.50	28	34,483	0.08%
2019/06/24	30	240.83	72	241.07	241.00	-42	34,384	-0.12%
2019/06/21	19	247.34	36	247.67	248.50	-17	33,994	-0.05%
2019/06/20	15	244.93	17	244.91	245.00	-2	33,296	-0.01%
2019/06/19	5.7	242.60	68	242.32	244.00	-62.3	33,047	-0.19%
2019/06/18	3	234.00	4	234.63	235.50	-1	32,647	0.00%
2019/06/17	60.2	232.57	33	233.12	233.00	27.2	32,554	0.08%
2019/06/14	96	237.54	26	238.38	236.00	70	31,946	0.22%
2019/06/13	106	241.00	31	241.48	240.00	75	31,861	0.24%	大買/
2019/06/12	0	0.00	36	246.54	246.00	-36	31,873	-0.11%
2019/06/11	7	243.29	57	243.04	244.50	-50	31,664	-0.16%
2019/06/10	12	236.17	31.1	237.70	240.00	-19.1	31,473	-0.06%
2019/06/06	262.6	230.85	2	231.50	232.00	260.6	31,277	0.83%	大買/鉅額交易
2019/06/05	22	234.75	20	235.63	235.00	2	31,087	0.01%
2019/06/04	8	234.44	0	0.00	233.00	8	30,971	0.03%
2019/06/03	1	238.00	11	236.86	238.00	-10	30,849	-0.03%
2019/05/31	15	235.60	26	234.54	235.50	-11	30,672	-0.04%
2019/05/30	16.1	230.39	1	231.50	231.00	15.1	30,282	0.05%
2019/05/29	7	228.93	28	228.57	229.50	-21	30,468	-0.07%
2019/05/28	9.8	230.99	11	231.91	230.50	-1.2	30,613	0.00%
2019/05/27	27.2	231.69	19	233.00	231.00	8.2	29,435	0.03%
2019/05/24	24	232.00	62	233.52	233.00	-38	29,245	-0.13%
2019/05/23	167.1	231.09	34	230.51	230.00	133.1	29,012	0.46%	大買/鉅額交易
2019/05/22	22	239.64	40	239.18	238.00	-18	28,597	-0.06%
2019/05/21	49.3	233.86	36	234.92	234.00	13.3	28,528	0.05%
2019/05/20	138.1	239.86	45	239.79	238.00	93.1	27,471	0.34%	大買/
2019/05/17	60.1	243.52	2	246.50	241.50	58.1	27,101	0.21%
2019/05/16	16	247.47	0	0.00	247.00	16	26,831	0.06%
2019/05/15	13	250.85	4	250.88	249.00	9	26,730	0.03%
2019/05/14	9	249.11	6.2	247.76	248.50	2.8	26,593	0.01%
2019/05/13	28	251.73	5.1	250.53	250.50	22.9	26,332	0.09%
2019/05/10	10	256.25	1.1	255.18	256.00	8.9	27,166	0.03%
2019/05/09	21.1	257.43	1	257.00	256.50	20.1	27,602	0.07%
2019/05/08	12	261.33	2	260.75	260.00	10	27,727	0.04%
2019/05/07	1	259.00	11	261.82	262.50	-10	27,735	-0.04%
2019/05/06	21	258.55	0.2	260.00	259.00	20.8	28,085	0.07%
2019/05/03	0.6	264.00	16	262.28	265.00	-15.4	27,979	-0.06%
2019/05/02	12.1	259.17	2.2	261.73	259.00	9.9	27,760	0.04%
2019/04/30	1	258.00	0	0.00	259.00	1	27,790	0.00%
2019/04/29	4	259.13	2.4	259.50	259.50	1.6	27,717	0.01%
2019/04/26	30.3	259.94	2	258.25	260.00	28.3	28,026	0.10%
2019/04/25	1	267.00	6	268.42	267.50	-5	27,587	-0.02%
2019/04/24	2	268.75	14	268.36	269.00	-12	27,530	-0.04%
2019/04/23	1.1	267.45	9.1	266.78	268.00	-8	27,738	-0.03%
2019/04/22	2	265.00	40.4	265.45	266.00	-38.4	27,610	-0.14%
2019/04/19	24.1	264.85	26	267.63	264.50	-1.9	27,662	-0.01%
2019/04/18	6.1	264.39	26	264.31	264.50	-19.9	27,265	-0.07%
2019/04/17	3	261.50	52	261.60	261.50	-49	27,403	-0.18%
2019/04/16	26	256.46	26	256.42	257.00	0	27,151	0.00%
2019/04/15	2.5	255.20	12.1	255.17	255.50	-9.6	27,414	-0.04%
2019/04/12	7	251.50	1	252.00	252.00	6	28,226	0.02%
2019/04/11	9.1	252.44	2	252.00	252.00	7.1	28,568	0.02%
2019/04/10	3.1	253.00	6	253.58	254.00	-2.9	28,702	-0.01%
2019/04/09	3.1	253.65	256	253.14	254.00	-252.9	28,762	-0.88%	大賣/鉅額交易
2019/04/08	2	251.00	66	251.60	253.00	-64	28,748	-0.22%
2019/04/03	1	247.50	4.1	248.56	246.50	-3.1	28,270	-0.01%
2019/04/02	1	246.50	5.2	248.79	246.00	-4.2	28,177	-0.01%
2019/04/01	10.1	246.48	31.1	249.53	245.50	-21	28,159	-0.07%
2019/03/29	3	241.00	45	243.60	245.50	-42	27,657	-0.15%
2019/03/28	4.3	240.71	0	0.00	242.00	4.3	27,912	0.02%
2019/03/27	21	241.29	0	0.00	241.50	21	28,265	0.07%
2019/03/26	3.3	241.88	2.5	243.41	244.00	0.8	28,279	0.00%
2019/03/25	24.6	241.09	17	241.62	241.50	7.6	28,450	0.03%
2019/03/22	28	248.09	5	247.60	248.50	23	28,447	0.08%
2019/03/21	1.2	243.20	17	244.74	245.50	-15.9	28,709	-0.06%
2019/03/20	5.1	241.29	19	241.58	242.00	-13.9	28,808	-0.05%
2019/03/19	7.2	238.75	6	240.08	240.50	1.2	28,867	0.00%
2019/03/18	0.5	240.00	17	240.12	241.00	-16.5	29,082	-0.06%
2019/03/15	0	0.00	18	237.75	239.00	-18	28,958	-0.06%
2019/03/14	11	235.77	3	234.67	234.50	8	28,816	0.03%
2019/03/13	3.1	235.39	3	237.00	237.00	0.1	29,199	0.00%
2019/03/12	4.2	234.91	14	235.36	235.50	-9.8	29,571	-0.03%
2019/03/11	1	228.00	2	229.75	230.50	-1	29,841	0.00%
2019/03/08	34	229.62	1	230.50	230.00	33	30,210	0.11%
2019/03/07	0	0.00	1.6	234.00	234.00	-1.6	30,772	-0.01%
2019/03/06	3	234.00	1	235.44	234.00	2	31,226	0.01%
2019/03/05	4.1	232.90	0	0.00	233.00	4.1	31,294	0.01%
2019/03/04	14	235.96	1	235.50	235.50	13	31,360	0.04%
2019/02/27	12	237.63	7	238.07	239.00	5	31,209	0.02%
2019/02/26	2	236.50	233	239.09	239.50	-231	30,872	-0.75%	大賣/鉅額交易
2019/02/25	14	237.36	6	238.25	238.00	8	30,829	0.03%
2019/02/22	2	235.26	1.1	235.14	236.50	0.9	31,016	0.00%
2019/02/21	8	235.44	40	235.38	236.50	-32	31,342	-0.10%
2019/02/20	4.3	232.37	30.1	232.62	234.50	-25.8	31,595	-0.08%
2019/02/19	3	229.50	4	229.00	229.00	-1	31,867	0.00%
2019/02/18	1.1	229.97	7	230.07	230.00	-5.9	31,959	-0.02%
2019/02/15	4	227.25	3	227.67	227.00	1	32,010	0.00%
2019/02/14	11.9	227.59	0	0.00	227.00	11.9	32,239	0.04%
2019/02/13	4	229.38	2	230.50	229.00	2	32,233	0.01%
2019/02/12	6	229.50	22	229.91	230.00	-16	32,143	-0.05%
2019/02/11	0	0.00	63.1	228.01	228.00	-63.1	32,066	-0.20%
2019/01/30	25	220.78	3	220.83	221.00	22	31,335	0.07%
2019/01/29	42.1	222.91	2	223.25	222.50	40.1	31,098	0.13%
2019/01/28	8	228.56	38.1	228.72	229.00	-30.1	30,837	-0.10%
2019/01/25	1	226.00	47	226.31	226.00	-46	30,916	-0.15%
2019/01/24	2	221.75	32	221.08	222.50	-30	30,838	-0.10%
2019/01/23	10	220.20	1	222.00	220.50	9	31,354	0.03%
2019/01/22	3	219.33	16	221.88	223.00	-13	31,557	-0.04%
2019/01/21	7	221.64	7.1	221.85	221.00	-0.1	31,383	0.00%
2019/01/18	67	218.01	30	218.75	218.50	37	31,533	0.12%
2019/01/17	1	218.50	9	220.22	220.50	-8	31,964	-0.03%
2019/01/16	18	217.97	3	219.17	217.50	15	32,350	0.05%
2019/01/15	4	217.25	15	219.80	221.00	-11	32,413	-0.03%
2019/01/14	17	218.56	2	217.50	218.50	15	32,253	0.05%
2019/01/11	3	219.17	27	219.65	220.50	-24	32,432	-0.07%
2019/01/10	1	215.50	1	215.50	216.00	0	32,392	0.00%
2019/01/09	4.2	214.79	30.1	215.35	215.50	-25.9	32,755	-0.08%
2019/01/08	5	210.40	4	211.25	211.00	1	32,614	0.00%
2019/01/07	106	212.96	39.2	212.35	213.00	66.8	32,940	0.20%	大買/
2019/01/04	207.1	209.15	91.1	208.66	208.00	116	33,136	0.35%	大買/鉅額交易
2019/01/03	98	216.02	18	215.14	215.50	80	33,613	0.24%
2019/01/02	39.1	220.70	1	225.50	219.50	38.1	33,526	0.11%
2018/12/28	0	0.00	25.1	224.48	225.50	-25.1	33,826	-0.07%
2018/12/27	4	222.00	63.1	222.30	223.00	-59.1	34,005	-0.17%
2018/12/26	9.1	217.67	1	216.50	216.50	8.1	34,253	0.02%
2018/12/25	30	215.57	50.1	215.63	217.50	-20.1	34,399	-0.06%
2018/12/24	33.1	220.29	3	220.33	220.00	30.1	34,716	0.09%
2018/12/22	18	220.08	7	221.50	221.50	11	34,704	0.03%
2018/12/21	51	219.65	38	222.33	223.50	13	35,278	0.04%
2018/12/20	40.1	221.37	1	222.00	221.00	39.1	35,193	0.11%
2018/12/19	0	225.00	9	224.72	225.50	-9	35,022	-0.03%
2018/12/18	8	221.63	13	221.19	222.50	-5	35,038	-0.01%
2018/12/17	20	224.78	17	223.88	223.50	3	35,117	0.01%
2018/12/14	37	220.97	26	221.79	222.50	11	35,295	0.03%
2018/12/13	6	226.08	13	227.31	226.00	-7	35,638	-0.02%
2018/12/12	7	223.64	21	224.79	226.50	-14	35,669	-0.04%
2018/12/11	16	220.88	22	222.09	222.50	-6	35,640	-0.02%
2018/12/10	27	218.96	2	219.00	219.00	25	35,815	0.07%
2018/12/07	29	221.60	12	222.75	221.00	17	36,117	0.05%
2018/12/06	71.1	220.39	3	220.50	220.00	68.1	36,331	0.19%
2018/12/05	46	226.62	0	0.00	226.00	46	36,233	0.13%
2018/12/04	1	232.50	13	233.62	234.00	-12	36,215	-0.03%
2018/12/03	18	232.25	96	233.20	235.00	-78	36,196	-0.22%
2018/11/30	17	227.47	3	228.17	225.50	14	36,035	0.04%
2018/11/29	4	229.88	10	230.25	229.00	-6	35,850	-0.02%
2018/11/28	46.1	224.52	30	224.35	226.50	16.1	35,682	0.05%
2018/11/27	13.2	220.48	8	223.75	224.00	5.2	35,720	0.01%
2018/11/26	1	223.00	21	223.10	223.00	-20	36,427	-0.05%
2018/11/23	16.5	219.15	0	0.00	218.50	16.5	36,731	0.05%
2018/11/22	3	220.83	17	221.00	219.00	-14	37,430	-0.04%
2018/11/21	53	215.49	61	218.29	219.00	-8	37,676	-0.02%
2018/11/20	64.2	218.47	1	218.50	218.00	63.2	37,341	0.17%
2018/11/19	18.1	222.06	2	222.50	222.00	16.1	36,906	0.04%
2018/11/16	23	226.33	0	0.00	226.00	23	36,377	0.06%
2018/11/15	1	231.00	0	0.00	231.00	1	35,810	0.00%
2018/11/14	2	230.00	12	229.63	228.50	-10	35,673	-0.03%
2018/11/13	17.5	225.80	4	226.63	227.50	13.5	35,623	0.04%
2018/11/12	2	232.25	2	233.75	231.50	0	35,349	0.00%
2018/11/09	7	232.79	0	0.00	231.00	7	35,281	0.02%
2018/11/08	1	237.00	5	236.80	236.50	-4	35,214	-0.01%
2018/11/07	1	235.00	6	235.00	234.00	-5	35,094	-0.01%
2018/11/06	0	0.00	10	234.25	234.50	-10	34,818	-0.03%
2018/11/05	0	0.00	9	233.06	235.00	-9	34,578	-0.03%
2018/11/02	19	235.50	6	235.25	236.50	13	34,406	0.04%
2018/11/01	4	235.88	4	236.25	235.50	0	34,300	0.00%
2018/10/31	3	229.83	34	230.54	234.00	-31	34,006	-0.09%
2018/10/30	6	223.92	7	223.93	223.00	-1	33,423	0.00%
2018/10/29	3	222.50	8	222.81	222.50	-5	33,362	-0.01%
2018/10/26	28	220.52	18	220.31	221.00	10	33,434	0.03%
2018/10/25	51	220.31	33	220.82	219.50	18	33,290	0.05%
2018/10/24	21	228.38	14	229.04	229.50	7	32,503	0.02%
2018/10/23	35.9	233.08	25	233.92	230.00	10.9	32,145	0.03%
2018/10/22	21	233.95	22	235.27	237.00	-1	32,051	0.00%
2018/10/19	15	234.67	10	233.30	236.00	5	32,078	0.02%
2018/10/18	9	236.72	7	237.43	236.50	2	31,964	0.01%
2018/10/17	31	240.18	10	239.50	238.50	21	31,994	0.07%
2018/10/16	11.1	232.50	23	234.63	237.00	-11.9	32,157	-0.04%
2018/10/15	17	231.79	2	231.75	230.50	15	33,254	0.05%
2018/10/12	32	230.69	35.5	232.48	237.00	-3.5	33,283	-0.01%
2018/10/11	228	229.71	20	231.63	227.50	208	33,261	0.63%	大買/鉅額交易
2018/10/09	8	244.69	5	243.60	244.00	3	32,062	0.01%
2018/10/08	38	244.30	7	243.43	243.50	31	31,849	0.10%
2018/10/05	29.2	249.75	63	249.87	250.00	-33.8	31,508	-0.11%
2018/10/04	27.1	254.76	1	255.00	254.00	26.1	31,236	0.08%
2018/10/03	6	258.83	30	259.03	260.00	-24	30,961	-0.08%
2018/10/02	28.1	258.66	4	257.50	257.50	24.1	30,877	0.08%
2018/10/01	6	261.84	2	263.50	263.00	4	30,924	0.01%
2018/09/28	16	262.66	4	261.00	262.50	12	31,075	0.04%
2018/09/27	3	263.33	75.3	264.55	265.00	-72.3	30,719	-0.24%
2018/09/26	3	262.33	3.1	262.19	263.50	-0.1	30,334	0.00%
2018/09/25	6	261.58	20	263.03	263.50	-14	30,398	-0.05%
2018/09/21	1	259.50	8	261.38	261.50	-7	30,551	-0.02%
2018/09/20	3.4	258.97	1	260.00	260.00	2.4	30,582	0.01%
2018/09/19	2	258.75	6.8	258.78	258.00	-4.8	30,735	-0.02%
2018/09/18	7.1	254.95	1	257.00	254.50	6.1	30,430	0.02%
2018/09/17	9	258.45	32	259.16	258.00	-23	30,582	-0.08%
2018/09/14	0.1	261.00	12	259.58	261.00	-11.9	30,987	-0.04%
2018/09/13	18.1	255.06	9	255.28	255.00	9.1	31,093	0.03%
2018/09/12	2	260.75	1	258.50	260.50	1	31,010	0.00%
2018/09/11	27.1	260.68	7	261.29	260.00	20.1	31,058	0.06%
2018/09/10	1	265.50	10	264.80	264.50	-9	31,505	-0.03%
2018/09/07	0	0.00	1	263.50	264.00	-1	31,635	0.00%
2018/09/06	9.1	262.21	66	265.00	261.00	-56.9	31,607	-0.18%
2018/09/05	4	260.63	11	262.68	264.00	-7	31,614	-0.02%
2018/09/04	0.5	257.50	2	257.00	257.50	-1.5	31,370	0.00%
2018/09/03	6	258.66	0	0.00	257.00	6	31,166	0.02%
2018/08/31	35	256.94	6	256.25	256.00	29	31,124	0.09%
2018/08/30	32.2	265.62	122.4	264.64	263.50	-90.2	30,395	-0.30%	大賣/
2018/08/29	64.3	255.57	42	256.52	259.00	22.3	30,087	0.07%
2018/08/28	1.2	249.00	37	249.46	249.50	-35.8	29,601	-0.12%
2018/08/27	0.2	245.00	8	245.50	245.00	-7.9	29,510	-0.03%
2018/08/24	0	0.00	1	243.50	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	6	243.92	244.50	-6	31,180	-0.02%
2018/08/22	1.1	241.50	1	242.00	242.00	0.1	31,761	0.00%
2018/08/21	20	239.50	8	241.00	241.00	12	31,896	0.04%
2018/08/20	2.1	239.26	4	238.38	239.50	-2	31,991	-0.01%
2018/08/17	1	240.00	2	239.50	239.50	-1	31,983	0.00%
2018/08/16	3	239.17	4	239.38	239.00	-1	31,902	0.00%
2018/08/15	6.1	241.34	3	244.00	241.50	3.1	32,029	0.01%
2018/08/14	0	0.00	5	243.70	243.50	-5	32,095	-0.02%
2018/08/13	29	240.81	13	240.12	240.50	16	32,080	0.05%
2018/08/10	5	245.40	21	245.48	245.00	-16	32,252	-0.05%
2018/08/09	11	246.86	46	247.72	247.00	-35	32,450	-0.11%
2018/08/08	55	246.82	34	246.59	247.50	21	32,444	0.06%
2018/08/07	22	242.73	2	241.50	241.50	20	32,435	0.06%
2018/08/06	6.1	245.17	6	244.67	245.50	0.1	32,428	0.00%
2018/08/03	7	245.57	8	247.44	247.00	-1	32,568	0.00%
2018/08/02	0	0.00	5	247.80	244.50	-5	32,607	-0.02%
2018/08/01	3.2	247.16	6.1	247.74	248.00	-2.9	32,821	-0.01%
2018/07/31	2	244.00	6.5	245.85	246.00	-4.5	32,997	-0.01%
2018/07/30	0	244.50	15	245.07	245.50	-15	32,923	-0.05%
2018/07/27	0.1	243.50	74	243.53	244.50	-73.9	33,017	-0.22%
2018/07/26	1	240.50	3	240.67	241.00	-2	33,123	-0.01%
2018/07/25	0.1	239.50	1	240.00	240.50	-0.9	33,250	0.00%
2018/07/24	1.2	240.83	55	239.55	241.00	-53.8	33,366	-0.16%
2018/07/23	10.1	239.46	25.3	240.75	241.00	-15.2	33,482	-0.05%
2018/07/20	1	234.50	99.6	234.67	237.50	-98.6	33,414	-0.30%
2018/07/19	0	0.00	13	225.65	224.50	-13	32,463	-0.04%
2018/07/17	3.1	221.35	0	0.00	221.50	3.1	32,829	0.01%
2018/07/16	3	224.50	0	0.00	223.50	3	34,591	0.01%
2018/07/13	1	223.50	7	223.93	224.50	-6	34,853	-0.02%
2018/07/12	0	0.00	3	221.00	220.50	-3	35,054	-0.01%
2018/07/11	5.2	218.87	2	220.00	220.00	3.2	35,369	0.01%
2018/07/10	0	0.00	5	222.80	222.00	-5	35,343	-0.01%
2018/07/09	0	0.00	72	221.92	221.50	-72	35,335	-0.20%
2018/07/06	0	0.00	6	216.42	217.00	-6	34,988	-0.02%
2018/07/05	4.9	214.19	2	214.50	214.50	2.9	34,825	0.01%
2018/07/04	1	216.00	56	216.30	216.00	-55	34,940	-0.16%
2018/07/03	1	214.00	1	216.00	214.50	0	35,262	0.00%
2018/07/02	4	216.38	6	217.83	214.00	-2	35,380	-0.01%
2018/06/29	1	212.00	3	215.83	216.50	-2	35,116	-0.01%
2018/06/28	0	0.00	2	211.01	212.00	-2	34,561	-0.01%
2018/06/27	11	213.18	1	213.50	213.00	10	34,197	0.03%
2018/06/26	10	214.46	0	0.00	214.50	10	34,118	0.03%
2018/06/25	19.2	218.98	1	219.00	218.00	18.2	33,893	0.05%
2018/06/22	16	225.09	1	227.00	227.50	15	33,591	0.04%
2018/06/21	24	226.88	0	0.00	226.50	24	33,470	0.07%
2018/06/20	4	224.50	0	0.00	226.00	4	33,799	0.01%
2018/06/19	14	224.82	0	0.00	225.00	14	33,570	0.04%
2018/06/15	9	224.89	11	229.73	231.00	-2	33,033	-0.01%
2018/06/14	7	227.50	0	0.00	226.50	7	32,572	0.02%
2018/06/13	0	0.00	11.1	230.69	232.00	-11.1	32,313	-0.03%
2018/06/12	9	224.89	2	226.25	229.00	7	32,759	0.02%
2018/06/11	1	225.50	1	226.00	226.00	0	32,578	0.00%
2018/06/08	2	227.25	1	226.50	227.00	1	32,607	0.00%
2018/06/07	11	230.09	0	231.00	230.00	11	32,765	0.03%
2018/06/05	0	0.00	0.1	229.00	229.00	-0.1	32,574	0.00%
2018/06/04	3.1	229.00	4	228.63	229.00	-0.9	32,455	0.00%
2018/06/01	1	224.50	0	0.00	224.00	1	32,440	0.00%
2018/05/31	8.1	221.55	1	221.00	224.00	7.1	32,409	0.02%
2018/05/30	20.1	221.30	0	0.00	221.00	20.1	31,255	0.06%
2018/05/29	7	224.14	0	0.00	225.00	7	31,011	0.02%
2018/05/28	0	0.00	1.4	227.29	227.00	-1.4	31,243	0.00%
2018/05/25	1	228.50	0.3	229.00	228.50	0.7	31,628	0.00%
2018/05/24	0	0.00	1	230.00	229.00	-1	31,951	0.00%
2018/05/23	10.1	229.99	0	0.00	228.50	10.1	32,176	0.03%
2018/05/22	1	231.95	12	231.67	229.00	-11	32,384	-0.03%
2018/05/21	0.1	229.00	0	0.00	229.00	0.1	33,201	0.00%
2018/05/18	13	224.08	1	225.00	223.50	12	33,520	0.04%
2018/05/16	1	229.50	0	0.00	230.50	1	34,198	0.00%
2018/05/15	1	232.00	1	230.00	230.50	0	35,284	0.00%
2018/05/14	5	234.00	0	0.00	233.00	5	36,592	0.01%
2018/05/11	5	231.90	19	233.32	233.00	-14	36,958	-0.04%
2018/05/10	3	229.83	9	230.56	229.50	-6	36,874	-0.02%
2018/05/09	4.1	229.88	6	230.42	229.50	-2	36,923	-0.01%
2018/05/08	4	226.13	24	226.02	228.00	-20	37,064	-0.05%
2018/05/07	1	224.03	11	224.45	223.50	-10	37,006	-0.03%
2018/05/04	5	222.40	0	223.50	223.00	5	37,110	0.01%
2018/05/03	23.1	221.46	3	221.00	220.50	20.1	37,294	0.05%
2018/05/02	8	223.88	2	223.75	223.00	6	37,478	0.02%
2018/04/30	0.1	227.50	1	227.50	227.00	-0.9	37,532	0.00%
2018/04/27	3	222.35	0	0.00	223.50	3	37,613	0.01%
2018/04/26	9.7	224.45	4	221.50	222.00	5.7	37,760	0.02%
2018/04/25	249.1	225.02	5	225.20	225.00	244.1	37,796	0.65%	大買/鉅額交易
2018/04/24	128	225.91	7	226.57	227.00	121	37,849	0.32%	大買/鉅額交易
2018/04/23	236.1	226.77	6	226.50	226.50	230.1	37,800	0.61%	大買/鉅額交易
2018/04/20	90	229.76	29	230.10	229.00	61	36,980	0.16%
2018/04/19	1.1	244.50	8	243.31	244.50	-6.9	35,299	-0.02%
2018/04/18	1.1	237.17	2	237.50	238.00	-0.9	35,126	0.00%
2018/04/17	13.1	238.81	0	0.00	238.00	13.1	34,926	0.04%
2018/04/16	13	242.58	0	0.00	243.50	13	34,607	0.04%
2018/04/13	1.1	245.52	0	0.00	244.50	1.1	34,619	0.00%
2018/04/12	3	245.50	0	0.00	245.00	3	34,627	0.01%
2018/04/11	1.1	247.55	0	0.00	248.00	1.1	34,661	0.00%
2018/04/10	2	244.00	7	247.64	245.50	-5	34,785	-0.01%
2018/04/09	2	246.25	1	248.00	245.00	1	34,854	0.00%
2018/04/03	1.1	242.70	0	0.00	244.00	1.1	34,577	0.00%
2018/04/02	2	247.25	12	248.50	246.50	-10	34,396	-0.03%
2018/03/31	1	247.50	2	247.75	247.50	-1	34,507	0.00%
2018/03/30	0.2	247.00	6	248.50	246.00	-5.8	34,655	-0.02%
2018/03/29	6	243.17	0	246.00	244.00	6	34,601	0.02%
2018/03/28	23	245.15	2	246.25	245.00	21	34,075	0.06%
2018/03/27	2	248.50	2	248.25	251.00	0	33,899	0.00%
2018/03/26	5	242.70	0	0.00	243.50	5	33,692	0.01%
2018/03/23	15	245.17	2	245.00	245.00	13	33,514	0.04%
2018/03/22	0	0.00	8	251.88	251.50	-8	33,070	-0.02%
2018/03/21	1	251.50	1	252.00	252.50	0	32,862	0.00%
2018/03/20	0	0.00	1	253.00	253.00	-1	33,090	0.00%
2018/03/19	7	252.21	1	255.00	255.00	6	33,013	0.02%
2018/03/16	8	250.81	6	255.33	255.00	2	32,954	0.01%
2018/03/15	1	255.00	0	0.00	255.00	1	32,269	0.00%
2018/03/14	2.1	256.99	4	255.88	257.00	-1.9	32,291	-0.01%
2018/03/13	1.2	255.78	11	257.18	259.00	-9.8	32,532	-0.03%
2018/03/12	12.1	253.42	6	253.17	254.00	6.1	32,664	0.02%
2018/03/09	0	0.00	4	250.50	250.50	-4	32,824	-0.01%
2018/03/08	3	250.17	4	250.50	249.50	-1	32,997	0.00%
2018/03/06	0	0.00	15	247.37	250.00	-15	33,170	-0.05%
2018/03/05	1.2	241.17	0	0.00	241.50	1.2	34,461	0.00%
2018/03/02	42.3	239.38	0	0.00	240.00	42.3	34,446	0.12%
2018/03/01	2	243.25	1	243.50	243.00	1	34,659	0.00%
2018/02/27	5	246.00	2	248.25	246.00	3	34,534	0.01%
2018/02/26	1	245.00	0	0.00	246.50	1	34,040	0.00%
2018/02/23	0	0.00	5	244.80	245.00	-5	33,597	-0.01%
2018/02/22	8.1	240.27	1	242.50	239.50	7.1	33,593	0.02%
2018/02/21	7	243.71	3	243.17	242.50	4	33,281	0.01%
2018/02/12	7.5	236.53	2	236.75	236.50	5.5	32,361	0.02%
2018/02/09	19	230.61	15	230.63	232.50	4	32,079	0.01%
2018/02/08	1	239.00	2	239.75	238.50	-1	31,259	0.00%
2018/02/07	211.1	241.85	3	242.33	240.00	208.1	31,221	0.67%	大買/鉅額交易
2018/02/06	50	240.38	28	238.79	239.00	22	30,169	0.07%
2018/02/05	23	251.98	126.1	251.54	253.00	-103	28,665	-0.36%	大賣/鉅額交易
2018/02/02	5	256.10	1	258.00	259.50	4	28,141	0.01%
2018/02/01	14	260.11	132	259.99	259.50	-118	28,051	-0.42%	大賣/鉅額交易
2018/01/31	1	253.50	11	254.64	255.00	-10	27,779	-0.04%
2018/01/30	4	253.63	1	254.00	253.00	3	27,379	0.01%
2018/01/29	4.1	258.01	0	0.00	258.50	4.1	27,115	0.02%
2018/01/26	41	255.77	22	255.07	255.00	19	26,890	0.07%
2018/01/25	79	258.24	18.1	258.28	258.00	60.9	26,495	0.23%
2018/01/24	22	258.30	11.3	257.38	258.00	10.7	26,090	0.04%
2018/01/23	81	264.15	264.7	264.49	266.00	-183.7	25,771	-0.71%	大賣/鉅額交易
2018/01/22	7	258.87	5	259.90	261.50	2	25,676	0.01%
2018/01/19	7	254.93	18	254.28	255.50	-11	25,252	-0.04%
2018/01/18	3	248.00	65	248.06	248.50	-62	24,628	-0.25%
2018/01/17	120.1	240.21	10	241.50	242.00	110.1	24,080	0.46%	大買/鉅額交易
2018/01/16	22	239.52	1	239.50	240.50	21	23,694	0.09%
2018/01/15	26	239.04	5	239.80	240.00	21	23,596	0.09%
2018/01/12	41	236.00	6	236.50	237.00	35	23,548	0.15%
2018/01/11	22	234.93	1	233.00	235.00	21	23,580	0.09%
2018/01/10	1	238.00	0	0.00	236.50	1	23,554	0.00%
2018/01/09	0	240.50	0	0.00	242.00	0	23,454	0.00%
2018/01/08	2	241.50	4	241.88	242.00	-2	23,468	-0.01%
2018/01/05	0	239.00	15	239.57	240.00	-15	23,517	-0.06%
2018/01/04	76	238.99	7.2	238.43	239.50	68.8	23,848	0.29%
2018/01/03	104	236.01	11	236.91	237.00	93	24,422	0.38%	大買/
2018/01/02	128	232.21	2	232.00	232.50	126	24,194	0.52%	大買/鉅額交易