台積電 (2330)-元大-竹科券商分點個股進出

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
786
漲跌
▲6
漲幅
+0.77%
成交量
32,580張
產業
上市半導體類股
9602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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/05/06	8.6	789.23	26	789.99	786.00	-17.3	42,386	-0.04%
2024/05/03	43.6	777.43	6.5	779.86	780.00	37.1	42,528	0.09%
2024/05/02	74	776.65	25.6	778.79	772.00	48.4	42,896	0.11%
2024/04/30	1.3	797.56	24.1	799.58	790.00	-22.8	42,664	-0.05%
2024/04/29	1.8	791.21	24.1	792.58	795.00	-22.3	42,697	-0.05%
2024/04/26	144	784.90	71.8	786.58	782.00	72.2	43,335	0.17%	大買/
2024/04/25	48.9	767.70	2.8	769.08	766.00	46	45,474	0.10%
2024/04/24	36.3	778.53	77.1	779.81	783.00	-40.8	45,451	-0.09%
2024/04/23	27.6	755.76	10.9	755.76	754.00	16.6	45,504	0.04%
2024/04/22	63.4	749.85	31.9	745.26	742.00	31.5	45,451	0.07%
2024/04/19	237.2	757.67	163.7	761.19	750.00	73.5	45,029	0.16%	大買/大賣/
2024/04/18	15.9	797.23	46	801.19	804.00	-30	43,123	-0.07%
2024/04/17	22.9	800.42	11.6	800.56	804.00	11.3	42,797	0.03%
2024/04/16	83.6	790.28	82	794.92	788.00	1.6	42,440	0.00%
2024/04/15	66.3	807.19	6.2	807.66	806.00	60.1	41,990	0.14%
2024/04/12	20.4	819.66	75.7	823.01	818.00	-55.3	41,638	-0.13%
2024/04/11	17.1	814.94	6.5	816.06	820.00	10.6	41,415	0.03%
2024/04/10	12.1	815.58	13.5	814.83	815.00	-1.4	41,251	0.00%
2024/04/09	14.4	810.06	161.1	811.95	819.00	-146.7	41,412	-0.35%	大賣/鉅額交易
2024/04/08	7.1	786.59	11.5	787.64	783.00	-4.4	40,900	-0.01%
2024/04/03	34.6	780.91	31.7	782.38	780.00	2.9	40,670	0.01%
2024/04/02	14.7	787.57	35.9	788.22	790.00	-21.2	40,580	-0.05%
2024/04/01	13	771.54	4.5	776.38	770.00	8.4	40,503	0.02%
2024/03/29	4	776.37	8.9	774.83	779.00	-4.9	40,421	-0.01%
2024/03/28	36.5	771.48	6	771.39	769.00	30.5	40,274	0.08%
2024/03/27	4.9	780.45	2.7	781.56	779.00	2.3	40,132	0.01%
2024/03/26	2.8	784.00	30.9	786.88	782.00	-28.1	40,235	-0.07%
2024/03/25	72.3	782.97	15	784.84	780.00	57.2	40,186	0.14%
2024/03/22	20	783.40	19.8	783.74	785.00	0.2	40,326	0.00%
2024/03/21	16	780.89	47.4	780.60	784.00	-31.4	40,250	-0.08%
2024/03/20	35.6	758.83	8.9	760.09	758.00	26.7	40,390	0.07%
2024/03/19	9.6	760.24	1	760.01	762.00	8.6	40,358	0.02%
2024/03/18	19	760.19	13.3	759.79	764.00	5.7	40,239	0.01%
2024/03/15	33.1	767.27	37.1	765.32	753.00	-4	40,003	-0.01%
2024/03/14	7.3	777.78	16.8	780.02	784.00	-9.5	39,238	-0.02%
2024/03/13	6.6	780.80	23.9	779.30	779.00	-17.3	39,097	-0.04%
2024/03/12	22.4	765.65	54.6	760.23	770.00	-32.2	38,832	-0.08%
2024/03/11	54.1	767.75	61.6	764.96	766.00	-7.6	38,223	-0.02%
2024/03/08	43.2	784.75	89.3	788.56	784.00	-46.1	37,515	-0.12%
2024/03/07	21.9	761.66	80.7	762.73	760.00	-58.9	36,513	-0.16%
2024/03/06	83.6	728.58	118.1	721.85	735.00	-34.5	35,786	-0.10%	大賣/
2024/03/05	55.6	732.14	51.2	734.29	730.00	4.4	35,845	0.01%
2024/03/04	32.3	714.65	151.9	719.13	725.00	-119.6	35,187	-0.34%	大賣/鉅額交易
2024/03/01	21.9	691.65	15.9	689.33	689.00	6	34,147	0.02%
2024/02/29	11	689.75	17.7	691.52	690.00	-6.6	34,066	-0.02%
2024/02/27	18.3	696.80	46.5	693.90	698.00	-28.1	33,328	-0.08%
2024/02/26	28.9	696.07	3.8	697.90	698.00	25.1	33,020	0.08%
2024/02/23	21.5	699.39	26.3	698.89	697.00	-4.8	32,906	-0.01%
2024/02/22	10	690.99	19.7	689.87	692.00	-9.8	32,731	-0.03%
2024/02/21	14.5	679.70	12.8	680.24	681.00	1.6	32,546	0.01%
2024/02/20	14	683.84	19.3	682.80	687.00	-5.3	32,404	-0.02%
2024/02/19	31	676.50	84.3	678.43	678.00	-53.2	32,373	-0.16%
2024/02/16	21.3	687.22	45.8	689.93	683.00	-24.5	32,637	-0.08%
2024/02/15	20.8	697.40	173.1	699.84	697.00	-152.3	32,260	-0.47%	大賣/鉅額交易
2024/02/05	60.3	642.02	32	644.24	646.00	28.4	31,111	0.09%
2024/02/02	19.2	631.45	71.5	630.44	635.00	-52.3	30,594	-0.17%
2024/02/01	16.8	621.68	16.7	621.97	628.00	0.1	30,374	0.00%
2024/01/31	116.8	631.89	11.9	631.90	628.00	104.9	29,881	0.35%	大買/鉅額交易
2024/01/30	5.1	644.36	9.2	645.68	642.00	-4.2	29,440	-0.01%
2024/01/29	8.2	644.15	19.8	645.96	648.00	-11.6	29,324	-0.04%
2024/01/26	4.6	642.85	42.8	644.28	644.00	-38.1	29,119	-0.13%
2024/01/25	10.6	639.07	57.6	638.93	642.00	-46.9	28,924	-0.16%
2024/01/24	2	628.54	23.1	628.81	627.00	-21.2	28,285	-0.07%
2024/01/23	1.5	624.79	18.3	626.43	628.00	-16.7	28,269	-0.06%
2024/01/22	6.7	628.35	37.8	628.13	626.00	-31.1	27,943	-0.11%
2024/01/19	94.5	619.67	385.9	621.42	626.00	-291.5	27,121	-1.07%	大賣/鉅額交易
2024/01/18	1.5	587.74	63	586.71	588.00	-61.5	24,908	-0.25%
2024/01/17	16	580.31	7.8	581.14	581.00	8.2	24,732	0.03%
2024/01/16	6	582.21	8.5	584.35	580.00	-2.5	24,272	-0.01%
2024/01/15	34.3	587.78	18.4	588.68	586.00	15.9	24,197	0.07%
2024/01/12	2.6	584.11	8.4	585.29	584.00	-5.8	24,611	-0.02%
2024/01/11	64.8	585.61	24.7	586.82	586.00	40.1	24,717	0.16%
2024/01/10	5.5	584.00	5	584.78	584.00	0.5	24,757	0.00%
2024/01/09	3.4	585.32	19.2	586.59	586.00	-15.8	24,846	-0.06%
2024/01/08	10.2	582.89	15.2	583.08	583.00	-5	24,802	-0.02%
2024/01/05	17.2	576.08	1.8	578.05	576.00	15.4	25,025	0.06%
2024/01/04	2.8	578.66	10	579.34	580.00	-7.2	25,291	-0.03%
2024/01/03	35.9	578.77	10.5	578.82	578.00	25.5	25,813	0.10%
2024/01/02	8.1	591.48	33.6	590.63	593.00	-25.5	25,450	-0.10%
2023/12/29	4.2	591.07	15.4	591.89	593.00	-11.2	25,432	-0.04%
2023/12/28	15.1	591.71	17.1	591.05	593.00	-2	25,597	-0.01%
2023/12/27	17.4	587.91	78.2	589.47	592.00	-60.8	25,414	-0.24%
2023/12/26	26.1	585.15	22.7	584.89	586.00	3.4	25,282	0.01%
2023/12/25	75.2	583.29	5.2	581.74	581.00	69.9	25,343	0.28%
2023/12/22	2.1	580.00	1.6	580.64	582.00	0.5	25,464	0.00%
2023/12/21	21.3	576.41	80.7	576.91	577.00	-59.4	25,591	-0.23%
2023/12/20	5.7	584.98	106.5	584.44	585.00	-100.8	25,461	-0.40%	大賣/
2023/12/19	1.4	582.67	19	585.33	585.00	-17.6	25,310	-0.07%
2023/12/18	2.5	579.41	17.7	582.65	585.00	-15.1	25,370	-0.06%
2023/12/15	2.3	584.72	26.3	584.59	585.00	-23.9	25,345	-0.09%
2023/12/14	8.6	579.77	12.1	580.18	582.00	-3.5	24,755	-0.01%
2023/12/13	21.9	576.70	9.9	577.02	577.00	12	24,710	0.05%
2023/12/12	3.5	579.09	15.6	578.41	578.00	-12	25,035	-0.05%
2023/12/11	7.2	571.18	13.5	573.78	574.00	-6.3	24,831	-0.03%
2023/12/08	57.4	573.62	19.7	575.02	570.00	37.6	24,645	0.15%
2023/12/07	9.2	568.68	40.1	568.47	566.00	-30.9	24,353	-0.13%
2023/12/06	59.3	570.96	4.4	572.12	570.00	54.9	24,250	0.23%
2023/12/05	13.4	568.47	31.7	568.85	570.00	-18.3	24,146	-0.08%
2023/12/04	11.3	574.24	85.1	574.69	574.00	-73.7	24,120	-0.31%
2023/12/01	2	576.40	6.2	575.72	579.00	-4.1	23,907	-0.02%
2023/11/30	10.3	573.17	0.5	573.71	577.00	9.9	23,643	0.04%
2023/11/29	85.9	570.97	2.6	577.05	574.00	83.4	23,015	0.36%
2023/11/28	4.6	569.55	81.8	574.75	575.00	-77.2	22,828	-0.34%
2023/11/27	18	570.22	23.2	570.78	568.00	-5.2	23,063	-0.02%
2023/11/24	4.3	574.40	5.6	575.85	575.00	-1.3	23,006	-0.01%
2023/11/23	2.9	575.05	13.2	576.08	578.00	-10.3	23,014	-0.04%
2023/11/22	13.7	576.13	7.3	577.01	577.00	6.4	22,923	0.03%
2023/11/21	6.8	583.47	40.5	583.61	585.00	-33.7	22,959	-0.15%
2023/11/20	4.8	576.43	8.6	576.66	577.00	-3.8	22,748	-0.02%
2023/11/17	13.7	580.81	24	581.82	580.00	-10.3	22,725	-0.05%
2023/11/16	1.1	579.94	18.8	581.38	583.00	-17.7	22,602	-0.08%
2023/11/15	37.3	578.68	50.3	580.45	581.00	-13	22,408	-0.06%
2023/11/14	29.8	572.44	23.8	573.84	572.00	6	21,864	0.03%
2023/11/13	40.3	574.40	84.9	573.51	571.00	-44.6	21,885	-0.20%
2023/11/10	2.2	556.15	14.9	556.61	557.00	-12.7	21,625	-0.06%
2023/11/09	2.1	554.93	49.6	556.05	557.00	-47.4	21,644	-0.22%
2023/11/08	3.8	555.35	20.7	555.55	556.00	-16.9	21,773	-0.08%
2023/11/07	0.3	551.96	66.5	554.75	555.00	-66.3	21,811	-0.30%
2023/11/06	7.6	553.80	25.5	554.25	550.00	-17.9	21,863	-0.08%
2023/11/03	44.7	547.08	12.6	547.48	549.00	32.1	21,616	0.15%
2023/11/02	3.1	538.13	19.8	542.37	547.00	-16.7	21,676	-0.08%
2023/11/01	8.6	530.20	5.5	530.54	528.00	3.1	21,426	0.01%
2023/10/31	13	529.38	0.1	530.93	529.00	12.8	21,637	0.06%
2023/10/30	17.2	530.59	4.9	532.26	532.00	12.3	21,635	0.06%
2023/10/27	12.1	533.38	1.9	533.11	533.00	10.2	21,549	0.05%
2023/10/26	33.6	532.15	11	531.38	531.00	22.6	21,691	0.10%
2023/10/25	0.8	545.29	3.2	546.98	544.00	-2.4	21,530	-0.01%
2023/10/24	5.6	543.64	19.8	542.18	544.00	-14.2	21,458	-0.07%
2023/10/23	12.8	545.47	10	544.24	544.00	2.8	21,430	0.01%
2023/10/20	26.4	549.17	30	551.91	556.00	-3.6	21,377	-0.02%
2023/10/19	17.4	545.23	18.9	544.74	546.00	-1.5	21,032	-0.01%
2023/10/18	10.2	542.83	17.7	547.04	540.00	-7.5	21,428	-0.03%
2023/10/17	4.4	550.89	11.4	550.70	551.00	-7	21,240	-0.03%
2023/10/16	3.7	543.12	9	544.42	545.00	-5.3	21,309	-0.03%
2023/10/13	5.4	549.97	33.5	551.97	553.00	-28	21,326	-0.13%
2023/10/12	5.2	548.50	25	547.30	550.00	-19.8	21,037	-0.09%
2023/10/11	7.2	542.25	47.2	542.61	544.00	-40	20,854	-0.19%
2023/10/06	4.3	531.00	5.6	531.94	532.00	-1.3	20,500	-0.01%
2023/10/05	6.5	525.99	9.8	525.79	528.00	-3.3	20,505	-0.02%
2023/10/04	19.3	520.83	28.5	520.35	520.00	-9.2	20,386	-0.05%
2023/10/03	4.6	530.67	16.1	531.01	529.00	-11.5	20,221	-0.06%
2023/10/02	8.7	531.75	17.8	531.38	533.00	-9.1	20,293	-0.04%
2023/09/28	15.6	524.01	2.9	522.95	523.00	12.7	20,345	0.06%
2023/09/27	8.8	519.34	1.9	521.07	522.00	6.8	20,265	0.03%
2023/09/26	39.7	520.47	1.3	521.00	519.00	38.4	20,271	0.19%
2023/09/25	34.4	525.72	2.4	527.34	525.00	32	20,079	0.16%
2023/09/22	37.7	523.39	1.6	524.00	522.00	36.2	20,171	0.18%
2023/09/21	49.3	528.06	1.8	527.75	527.00	47.5	19,970	0.24%
2023/09/20	29.4	536.15	0.1	537.97	535.00	29.3	19,742	0.15%
2023/09/19	51.9	539.08	5.3	539.82	538.00	46.6	19,690	0.24%
2023/09/18	36.5	543.20	7.8	545.71	540.00	28.7	19,827	0.14%
2023/09/15	5.2	548.93	23.9	555.72	558.00	-18.7	19,578	-0.10%
2023/09/14	1.6	548.56	18.7	546.26	550.00	-17.1	19,139	-0.09%
2023/09/13	5.7	542.99	5	545.07	541.00	0.7	19,092	0.00%
2023/09/12	13.5	539.49	5.4	541.76	544.00	8.1	19,458	0.04%
2023/09/11	21.2	537.31	3.4	536.96	536.00	17.8	19,647	0.09%
2023/09/08	25.8	537.21	4.2	538.08	539.00	21.6	19,796	0.11%
2023/09/07	23.5	544.07	1.5	544.99	542.00	22.1	20,476	0.11%
2023/09/06	5.9	551.59	10.2	554.35	550.00	-4.3	20,571	-0.02%
2023/09/05	30.9	552.00	0	0.00	552.00	30.9	20,653	0.15%
2023/09/04	2.4	554.05	19	554.11	557.00	-16.6	20,834	-0.08%
2023/09/01	5	549.50	5.1	550.01	548.00	-0.1	21,135	0.00%
2023/08/31	27.5	550.31	1.5	550.99	549.00	26	21,244	0.12%
2023/08/30	4.4	556.77	52.4	557.38	555.00	-48	20,850	-0.23%
2023/08/29	10.2	550.97	2.4	550.63	552.00	7.8	21,101	0.04%
2023/08/28	17.8	550.06	5.9	552.44	549.00	11.9	21,334	0.06%
2023/08/25	29.3	548.33	1.9	548.02	546.00	27.5	22,536	0.12%
2023/08/24	23.8	561.87	70.9	561.05	564.00	-47.1	22,803	-0.21%
2023/08/23	34.5	550.74	8.1	549.28	552.00	26.4	23,325	0.11%
2023/08/22	2.1	540.99	2.7	541.19	541.00	-0.7	24,576	0.00%
2023/08/21	22.6	536.83	2.3	538.03	537.00	20.3	25,396	0.08%
2023/08/18	8.4	541.72	2.5	541.30	539.00	5.9	25,437	0.02%
2023/08/17	5.4	541.83	14.1	543.92	544.00	-8.7	25,471	-0.03%
2023/08/16	18.2	538.51	7.4	539.46	542.00	10.8	25,376	0.04%
2023/08/15	18	542.12	1.1	541.14	542.00	16.9	25,440	0.07%
2023/08/14	93.2	539.16	5.9	540.31	541.00	87.3	25,923	0.34%
2023/08/11	17.7	549.87	12.9	551.68	546.00	4.8	26,265	0.02%
2023/08/10	23.1	551.62	5.6	552.11	551.00	17.5	26,324	0.07%
2023/08/09	11	554.13	7.6	554.60	554.00	3.4	26,248	0.01%
2023/08/08	41.6	552.39	2.1	552.06	552.00	39.5	26,315	0.15%
2023/08/07	4.9	558.80	6.6	559.95	558.00	-1.7	26,222	-0.01%
2023/08/04	31.8	554.47	4.7	554.98	554.00	27.2	26,296	0.10%
2023/08/02	24.1	560.61	17.3	563.48	561.00	6.8	26,129	0.03%
2023/08/01	2.3	565.66	11.5	565.25	567.00	-9.2	25,890	-0.04%
2023/07/31	41.3	567.34	19.9	564.97	565.00	21.4	25,744	0.08%
2023/07/28	8.6	568.96	107.6	569.80	567.00	-99	25,560	-0.39%	大賣/
2023/07/27	106.1	568.99	4.3	568.70	569.00	101.8	25,440	0.40%	大買/鉅額交易
2023/07/26	8.9	566.98	106.2	569.00	566.00	-97.2	25,492	-0.38%	大賣/
2023/07/25	113.1	567.70	34.4	562.82	569.00	78.7	25,684	0.31%	大買/
2023/07/24	24.7	559.00	18.2	559.56	558.00	6.5	25,850	0.03%
2023/07/21	77.7	560.66	6.5	560.70	560.00	71.2	25,950	0.27%
2023/07/20	11.5	579.41	6.3	581.68	579.00	5.2	25,786	0.02%
2023/07/19	32.5	583.36	5.3	583.84	581.00	27.2	25,816	0.11%
2023/07/18	10.7	584.66	13.6	584.68	581.00	-2.9	25,858	-0.01%
2023/07/17	5.9	588.30	124.8	588.25	591.00	-118.9	25,796	-0.46%	大賣/鉅額交易
2023/07/14	66	589.24	91.5	588.58	591.00	-25.5	25,918	-0.10%
2023/07/13	37.2	587.67	16.3	587.31	585.00	20.9	25,786	0.08%
2023/07/12	60	575.37	0.3	575.10	578.00	59.6	25,606	0.23%
2023/07/11	1.9	572.34	5.5	573.18	577.00	-3.6	25,648	-0.01%
2023/07/10	5.5	567.49	2.9	568.79	565.00	2.6	25,775	0.01%
2023/07/07	9.8	565.67	7.7	569.32	565.00	2.2	25,865	0.01%
2023/07/06	31.2	568.70	1.6	570.52	565.00	29.6	25,930	0.11%
2023/07/05	7.9	581.42	4.9	584.20	582.00	3	25,578	0.01%
2023/07/04	4.9	581.81	4.3	582.67	585.00	0.6	25,472	0.00%
2023/07/03	2.5	578.14	4.7	578.39	579.00	-2.2	25,609	-0.01%
2023/06/30	7	570.58	4.5	569.44	576.00	2.5	25,755	0.01%
2023/06/29	2.3	576.13	0.5	575.37	573.00	1.8	25,697	0.01%
2023/06/28	4.1	573.45	2.4	572.55	574.00	1.6	25,703	0.01%
2023/06/27	4.7	572.08	10.4	573.10	572.00	-5.6	25,687	-0.02%
2023/06/26	5.7	575.20	2.4	575.58	574.00	3.4	25,597	0.01%
2023/06/21	9.7	581.74	5.2	580.61	581.00	4.5	25,510	0.02%
2023/06/20	3.5	580.60	8.2	582.07	583.00	-4.7	25,594	-0.02%
2023/06/19	3.2	583.52	12.7	583.60	583.00	-9.5	26,029	-0.04%
2023/06/16	7.8	585.35	20.8	586.46	589.00	-13	26,095	-0.05%
2023/06/15	32.1	590.00	20.6	588.50	591.00	11.5	25,657	0.04%
2023/06/14	11.9	589.02	27.3	588.72	590.00	-15.4	25,753	-0.06%
2023/06/13	52	590.60	94.7	591.39	593.00	-42.7	25,726	-0.17%
2023/06/12	11	572.97	106	573.13	574.00	-95	25,178	-0.38%	大賣/
2023/06/09	3.8	563.99	8.2	564.66	565.00	-4.3	25,079	-0.02%
2023/06/08	11.3	560.69	4.5	561.11	559.00	6.8	25,120	0.03%
2023/06/07	9.7	563.29	16.8	567.13	568.00	-7.1	25,136	-0.03%
2023/06/06	2.6	558.78	13.2	559.10	560.00	-10.6	25,036	-0.04%
2023/06/05	7.1	556.36	59.5	559.54	555.00	-52.4	25,107	-0.21%
2023/06/02	61.9	560.11	24.5	561.34	562.00	37.4	25,241	0.15%
2023/06/01	9.8	550.55	85.2	550.50	551.00	-75.3	25,103	-0.30%
2023/05/31	92	557.74	73.6	558.96	558.00	18.4	25,083	0.07%
2023/05/30	4.3	564.27	31.8	565.48	566.00	-27.5	24,007	-0.11%
2023/05/29	10.7	568.33	42.2	568.50	568.00	-31.5	23,997	-0.13%
2023/05/26	21.1	565.97	151.7	565.37	566.00	-130.6	23,782	-0.55%	大賣/鉅額交易
2023/05/25	57.6	541.39	80.8	540.84	543.00	-23.3	22,609	-0.10%
2023/05/24	0.8	524.44	32.4	526.34	525.00	-31.6	21,955	-0.14%
2023/05/23	1.1	526.96	5.9	529.15	530.00	-4.8	21,862	-0.02%
2023/05/22	0.2	529.82	61.8	530.55	531.00	-61.6	21,870	-0.28%
2023/05/19	90.1	531.18	76.9	531.16	532.00	13.2	22,050	0.06%
2023/05/18	26.7	529.06	59.7	530.46	530.00	-33	22,015	-0.15%
2023/05/17	4.5	513.36	111.5	518.57	519.00	-107.1	22,326	-0.48%	大賣/鉅額交易
2023/05/16	23.2	503.71	20.4	504.34	505.00	2.8	22,000	0.01%
2023/05/15	19.8	496.64	15.4	498.52	495.50	4.4	22,027	0.02%
2023/05/12	8.5	500.81	3.3	501.60	496.00	5.2	22,278	0.02%
2023/05/11	8.5	500.81	3.3	501.60	499.00	5.2	22,285	0.02%
2023/05/10	57.9	502.79	30.8	500.52	503.00	27.1	22,646	0.12%
2023/05/09	9.6	507.30	5.6	507.56	510.00	4	22,723	0.02%
2023/05/08	23.1	503.61	8.9	505.20	504.00	14.2	22,966	0.06%
2023/05/05	14.5	499.51	2.8	499.29	500.00	11.7	23,305	0.05%
2023/05/04	10.1	497.13	3.2	498.02	498.00	6.9	23,897	0.03%
2023/05/03	5.3	496.63	0.9	497.70	496.00	4.4	24,239	0.02%
2023/05/02	3.3	499.79	6.7	499.58	501.00	-3.4	25,256	-0.01%
2023/04/28	17.6	499.57	6.7	500.16	502.00	10.9	27,073	0.04%
2023/04/27	29.9	492.80	9.2	493.67	493.50	20.7	27,121	0.08%
2023/04/26	29.4	493.26	6.9	492.28	491.50	22.5	27,201	0.08%
2023/04/25	149.7	499.14	5	500.69	498.00	144.7	27,974	0.52%	大買/鉅額交易
2023/04/24	17.2	506.26	4.7	506.91	507.00	12.5	27,708	0.05%
2023/04/21	45.3	511.86	47.2	513.62	511.00	-2	27,776	-0.01%
2023/04/20	7.8	513.61	19.8	513.89	513.00	-12	27,903	-0.04%
2023/04/19	31.8	510.26	7.4	513.77	510.00	24.4	28,393	0.09%
2023/04/18	13	515.91	1.1	516.92	515.00	11.8	28,390	0.04%
2023/04/17	16	518.20	11.1	518.76	520.00	4.9	28,529	0.02%
2023/04/14	5	517.24	12	517.11	516.00	-6.9	28,605	-0.02%
2023/04/13	34.1	513.37	8.2	514.13	510.00	25.9	28,552	0.09%
2023/04/12	32.7	519.72	3.1	520.34	520.00	29.6	28,488	0.10%
2023/04/11	16.6	523.59	4.3	524.78	524.00	12.3	28,475	0.04%
2023/04/10	3.8	529.61	4.6	530.95	529.00	-0.8	28,640	0.00%
2023/04/07	0.3	530.40	7.3	531.53	531.00	-7	28,687	-0.02%
2023/04/06	2.7	528.44	1.1	528.85	530.00	1.6	28,691	0.01%
2023/03/31	6.7	534.49	13.1	534.55	533.00	-6.4	28,682	-0.02%
2023/03/30	9.5	534.32	25.8	534.12	535.00	-16.3	28,524	-0.06%
2023/03/29	6.7	529.24	38.8	529.10	530.00	-32.2	28,807	-0.11%
2023/03/28	11.7	525.11	5.8	525.37	525.00	5.9	29,037	0.02%
2023/03/27	2.9	533.33	7.5	532.95	531.00	-4.5	29,101	-0.02%
2023/03/24	5.4	537.24	16.3	537.54	539.00	-10.9	29,626	-0.04%
2023/03/23	3.9	536.28	211.8	533.58	538.00	-207.9	29,664	-0.70%	大賣/鉅額交易
2023/03/22	8.7	528.96	93.6	529.09	533.00	-84.9	29,729	-0.29%
2023/03/21	2.4	514.83	4.3	515.20	517.00	-1.9	29,578	-0.01%
2023/03/20	12.8	514.27	1	516.81	512.00	11.8	29,623	0.04%
2023/03/17	4.7	515.53	13.7	516.22	518.00	-9	29,857	-0.03%
2023/03/16	21.7	506.10	14.2	506.96	505.00	7.5	29,759	0.03%
2023/03/15	42.6	512.49	14.5	512.46	511.00	28.1	30,002	0.09%
2023/03/14	6.6	511.90	6.1	511.84	510.00	0.5	30,291	0.00%
2023/03/13	3.4	515.55	15.7	514.33	516.00	-12.2	30,423	-0.04%
2023/03/10	45	512.53	18.8	512.34	513.00	26.2	30,537	0.09%
2023/03/09	21.3	523.89	31.1	524.83	522.00	-9.8	30,832	-0.03%
2023/03/08	18.8	521.29	1.3	519.42	521.00	17.5	31,424	0.06%
2023/03/07	14.4	523.26	15.9	524.72	524.00	-1.5	31,652	0.00%
2023/03/06	14.4	520.46	3.7	520.92	521.00	10.8	31,886	0.03%
2023/03/03	6.4	517.05	2.8	521.38	516.00	3.6	32,186	0.01%
2023/03/02	1	518.36	5.4	519.14	519.00	-4.3	32,254	-0.01%
2023/03/01	11.7	509.94	71.4	508.72	522.00	-59.7	32,536	-0.18%
2023/02/24	11.5	517.64	23.2	523.20	511.00	-11.7	32,498	-0.04%
2023/02/23	44.4	517.39	9.6	516.43	518.00	34.9	32,298	0.11%
2023/02/22	23.2	507.15	9.7	507.94	507.00	13.5	32,473	0.04%
2023/02/21	79.5	514.90	10.3	514.50	516.00	69.2	32,815	0.21%
2023/02/20	18	513.94	8.1	516.47	517.00	10	34,018	0.03%
2023/02/17	36.1	518.19	51.3	522.18	518.00	-15.2	35,571	-0.04%
2023/02/16	10.3	527.79	32.7	528.57	528.00	-22.5	36,136	-0.06%
2023/02/15	60.5	525.47	96.4	528.25	525.00	-35.9	36,969	-0.10%
2023/02/14	94.5	544.88	59.4	544.26	545.00	35.1	36,474	0.10%
2023/02/13	7.5	539.44	11.9	539.52	541.00	-4.5	36,980	-0.01%
2023/02/10	4.3	543.52	60.2	543.74	545.00	-55.9	37,131	-0.15%
2023/02/09	8.6	537.91	14.8	538.92	540.00	-6.2	37,247	-0.02%
2023/02/08	7.1	537.20	43.1	537.86	540.00	-36	37,407	-0.10%
2023/02/07	24.1	524.92	62.5	524.47	523.00	-38.4	37,484	-0.10%
2023/02/06	31.3	529.42	14.7	529.90	526.00	16.5	37,468	0.04%
2023/02/03	4.9	539.04	54.9	539.82	542.00	-50	37,646	-0.13%
2023/02/02	9.7	539.02	274.1	538.38	540.00	-264.4	37,759	-0.70%	大賣/鉅額交易
2023/02/01	11.8	525.98	95.2	529.11	530.00	-83.4	37,711	-0.22%
2023/01/31	29.3	526.24	33.4	529.23	522.00	-4	37,910	-0.01%
2023/01/30	57.9	538.64	157.7	538.67	543.00	-99.9	37,683	-0.27%	大賣/
2023/01/17	9.4	501.66	26.7	502.21	503.00	-17.3	36,883	-0.05%
2023/01/16	16.8	504.29	73.1	504.69	505.00	-56.3	37,198	-0.15%
2023/01/13	47	503.68	114.2	501.70	500.00	-67.3	37,224	-0.18%	大賣/
2023/01/12	10.2	485.74	28.9	486.26	486.50	-18.7	36,813	-0.05%
2023/01/11	9.2	483.65	24.2	484.08	484.50	-15	37,236	-0.04%
2023/01/10	8	484.66	27.4	484.87	486.00	-19.4	37,553	-0.05%
2023/01/09	10.1	474.07	56.8	474.84	481.00	-46.7	37,698	-0.12%
2023/01/06	18.1	456.86	12.5	458.01	458.50	5.6	37,829	0.01%
2023/01/05	10.3	457.16	14.4	457.59	458.50	-4.1	38,114	-0.01%
2023/01/04	16.4	451.44	9.2	450.72	449.50	7.3	38,613	0.02%
2023/01/03	10	446.91	5.3	449.91	453.00	4.7	39,888	0.01%
2022/12/30	27.1	453.45	7.1	453.47	448.50	20	40,170	0.05%
2022/12/29	9.3	445.22	4.4	446.64	446.00	4.8	40,314	0.01%
2022/12/28	34	448.70	13	450.59	451.00	21	40,705	0.05%
2022/12/27	25.8	459.69	6.1	460.47	457.00	19.7	40,835	0.05%
2022/12/26	10.2	455.75	2.2	455.83	456.50	8.1	41,264	0.02%
2022/12/23	25.3	456.57	7.2	455.78	455.00	18.1	41,920	0.04%
2022/12/22	7.3	466.22	6.8	467.63	468.00	0.5	42,189	0.00%
2022/12/21	20.4	459.37	9.3	460.09	459.00	11	42,527	0.03%
2022/12/20	25.2	461.24	17	457.92	457.50	8.2	42,340	0.02%
2022/12/19	12.3	467.17	5.6	466.27	466.50	6.7	42,359	0.02%
2022/12/16	46.6	468.12	7.7	469.12	471.00	38.9	42,503	0.09%
2022/12/15	4.8	477.32	9.6	480.40	480.50	-4.8	42,205	-0.01%
2022/12/14	26.4	477.59	22.1	478.93	480.50	4.3	42,204	0.01%
2022/12/13	17.5	472.82	6.7	471.80	471.50	10.8	42,024	0.03%
2022/12/12	11.9	475.52	4.3	475.29	475.00	7.6	41,755	0.02%
2022/12/09	26.6	478.48	10	480.38	481.50	16.5	42,057	0.04%
2022/12/08	38.6	471.54	19.5	471.36	471.50	19.1	42,010	0.05%
2022/12/07	30.5	479.37	21	479.92	475.00	9.6	41,933	0.02%
2022/12/06	23.1	482.91	5.1	485.45	478.00	18	41,599	0.04%
2022/12/05	23.5	492.39	8.5	493.00	489.00	15	41,283	0.04%
2022/12/02	29	493.26	24.9	493.81	492.50	4.2	41,276	0.01%
2022/12/01	43.1	503.11	37.2	504.21	498.50	5.9	41,382	0.01%
2022/11/30	14.6	485.73	15.4	487.25	490.00	-0.8	40,964	0.00%
2022/11/29	19.7	478.74	21.9	481.21	487.00	-2.3	40,277	-0.01%
2022/11/28	41.4	485.23	15	486.64	480.50	26.4	40,140	0.07%
2022/11/25	20.7	496.09	33.7	497.07	498.00	-13	40,144	-0.03%
2022/11/24	5.7	493.25	53.9	493.75	496.00	-48.3	40,134	-0.12%
2022/11/23	21.8	493.24	28	491.67	492.00	-6.2	40,081	-0.02%
2022/11/22	12.1	484.43	52.1	486.69	491.00	-40	39,966	-0.10%
2022/11/21	36.2	485.38	16.3	484.22	482.00	19.9	39,560	0.05%
2022/11/18	19.5	490.65	30.6	489.87	487.00	-11.1	39,221	-0.03%
2022/11/17	30.7	480.83	50.9	480.25	485.00	-20.2	38,864	-0.05%
2022/11/16	73.8	487.63	103.3	487.56	487.00	-29.5	38,432	-0.08%	大賣/
2022/11/15	112.9	476.30	135.6	474.64	480.00	-22.7	37,352	-0.06%	大買/大賣/
2022/11/14	23.1	445.11	45.5	446.71	445.00	-22.4	35,699	-0.06%
2022/11/11	64	439.37	113.2	439.44	441.50	-49.2	34,964	-0.14%	大賣/
2022/11/10	26	409.10	14.8	408.19	407.50	11.2	34,084	0.03%
2022/11/09	35.6	410.25	53.7	411.83	417.00	-18.1	33,896	-0.05%
2022/11/08	8.2	397.97	25.6	397.81	399.00	-17.4	33,380	-0.05%
2022/11/07	18.5	390.63	85.2	392.57	390.00	-66.7	33,175	-0.20%
2022/11/04	9.7	380.74	5.6	382.17	382.00	4.1	32,981	0.01%
2022/11/03	120.5	384.90	2.9	385.05	384.00	117.6	32,855	0.36%	大買/鉅額交易
2022/11/02	15.7	392.97	19.6	393.16	395.00	-3.8	32,546	-0.01%
2022/11/01	4.5	390.67	11.7	390.01	391.50	-7.2	32,493	-0.02%
2022/10/31	15.3	384.77	92.7	387.22	390.00	-77.3	32,349	-0.24%
2022/10/28	89.9	378.80	9.5	378.40	379.50	80.4	32,143	0.25%
2022/10/27	215	385.07	60.1	385.78	385.50	154.9	31,934	0.48%	大買/鉅額交易
2022/10/26	25.6	375.46	32.2	375.90	376.00	-6.6	31,837	-0.02%
2022/10/25	72.9	375.30	70.7	376.58	371.00	2.2	31,259	0.01%
2022/10/24	43.8	390.06	12.5	390.20	387.00	31.4	30,471	0.10%
2022/10/21	27.2	392.05	11.5	392.34	389.50	15.7	30,258	0.05%
2022/10/20	37.3	389.42	20.7	390.40	397.50	16.6	29,946	0.06%
2022/10/19	36.9	398.25	14.2	402.18	395.50	22.7	29,365	0.08%
2022/10/18	10.5	401.25	14	404.82	407.00	-3.5	28,847	-0.01%
2022/10/17	40.1	398.59	6.3	399.80	397.00	33.8	28,600	0.12%
2022/10/14	20.9	412.64	49.8	413.29	412.00	-29	28,282	-0.10%
2022/10/13	32.9	398.82	107.9	398.70	395.00	-75	27,964	-0.27%	大賣/
2022/10/12	86.5	398.19	17.7	398.81	397.50	68.8	27,663	0.25%
2022/10/11	194.1	406.39	24.3	405.24	401.50	169.8	27,423	0.62%	大買/鉅額交易
2022/10/07	21.6	440.62	6.2	440.90	438.00	15.3	26,691	0.06%
2022/10/06	6	449.56	26.8	449.07	451.00	-20.8	26,693	-0.08%
2022/10/05	26.4	446.26	25.6	447.01	445.00	0.8	26,921	0.00%
2022/10/04	18.4	429.26	26.2	429.27	429.00	-7.8	26,530	-0.03%
2022/10/03	32.6	419.47	14.4	418.20	417.00	18.2	26,223	0.07%
2022/09/30	44.8	424.65	20.3	424.87	422.00	24.4	26,254	0.09%
2022/09/29	31.3	437.03	12.5	437.85	435.00	18.8	26,253	0.07%
2022/09/28	26.3	441.23	20.8	441.30	438.00	5.5	26,244	0.02%
2022/09/27	18.3	449.28	15.4	449.56	448.00	2.9	26,506	0.01%
2022/09/26	76.3	445.36	22.7	445.87	446.50	53.6	26,962	0.20%
2022/09/23	47.3	458.15	4.3	457.08	455.00	43	27,451	0.16%
2022/09/22	136.2	461.52	10.6	461.76	464.50	125.6	27,727	0.45%	大買/鉅額交易
2022/09/21	11	471.74	3.9	472.57	471.00	7.1	27,741	0.03%
2022/09/20	6	473.41	9.4	476.24	476.50	-3.4	27,593	-0.01%
2022/09/19	11.8	469.24	5.1	468.10	467.00	6.7	27,894	0.02%
2022/09/16	28.7	470.46	4.3	470.47	472.00	24.4	28,073	0.09%
2022/09/15	12	477.99	4.7	477.55	476.50	7.3	28,147	0.03%
2022/09/14	58.9	480.33	6.9	479.83	480.00	52	28,278	0.18%
2022/09/13	7.2	493.65	6.2	493.33	493.00	1	28,455	0.00%
2022/09/12	10.4	488.47	26.3	488.18	486.50	-15.9	28,749	-0.06%
2022/09/08	28.5	473.55	2.9	473.92	475.00	25.6	29,113	0.09%
2022/09/07	58.4	474.96	8.3	474.10	472.50	50.1	29,096	0.17%
2022/09/06	3.8	488.86	1.4	487.95	489.00	2.4	29,112	0.01%
2022/09/05	18.4	486.38	11.2	486.11	486.00	7.2	29,439	0.02%
2022/09/02	34.2	486.84	6.4	487.19	485.00	27.7	29,720	0.09%
2022/09/01	42.9	492.34	4.8	491.39	490.50	38.1	29,578	0.13%
2022/08/31	7.9	497.91	7.8	502.41	505.00	0.1	29,198	0.00%
2022/08/30	28.6	497.67	1.5	498.29	496.00	27.1	28,856	0.09%
2022/08/29	36.6	498.16	4.6	497.84	498.50	32	28,778	0.11%
2022/08/26	8.4	512.76	25.6	512.94	512.00	-17.2	28,629	-0.06%
2022/08/25	2.6	507.98	0.7	508.26	508.00	1.9	28,769	0.01%
2022/08/24	12.4	504.36	0.4	505.00	503.00	12	29,098	0.04%
2022/08/23	10.8	503.74	13.6	503.53	504.00	-2.8	30,061	-0.01%
2022/08/22	13.1	511.69	8.3	512.12	510.00	4.8	30,315	0.02%
2022/08/19	5	519.72	2.4	520.45	519.00	2.6	30,432	0.01%
2022/08/18	21.7	519.38	4.8	520.00	520.00	17	30,670	0.06%
2022/08/17	3.9	523.93	18.6	524.74	527.00	-14.6	30,742	-0.05%
2022/08/16	4.6	524.24	13.1	524.55	525.00	-8.5	30,586	-0.03%
2022/08/15	19	522.21	27.1	521.30	523.00	-8	30,524	-0.03%
2022/08/12	10.1	516.12	5.8	516.19	517.00	4.3	30,547	0.01%
2022/08/11	2.4	511.68	27.6	512.79	514.00	-25.2	30,704	-0.08%
2022/08/10	29.3	501.15	4.2	500.62	500.00	25	30,818	0.08%
2022/08/09	17.4	506.39	4.8	508.02	510.00	12.6	30,879	0.04%
2022/08/08	3.3	512.33	4.2	512.46	512.00	-0.9	30,879	0.00%
2022/08/05	5.8	511.96	32.3	511.82	516.00	-26.5	31,041	-0.09%
2022/08/04	5.3	498.60	22.4	498.97	500.00	-17.1	31,033	-0.06%
2022/08/03	9.9	495.73	83.9	499.52	501.00	-74	31,051	-0.24%
2022/08/02	94.9	490.88	9.4	492.28	492.00	85.5	31,285	0.27%
2022/08/01	17.6	503.11	7.2	502.31	504.00	10.4	31,013	0.03%
2022/07/29	9.4	507.12	24.9	509.06	509.00	-15.6	31,151	-0.05%
2022/07/28	9.3	504.75	57.9	506.07	501.00	-48.6	31,006	-0.16%
2022/07/27	3.3	493.72	8.7	498.38	502.00	-5.4	30,718	-0.02%
2022/07/26	7.8	494.38	14.9	497.75	495.00	-7.1	30,869	-0.02%
2022/07/25	5.9	499.81	11.7	500.15	499.50	-5.8	31,179	-0.02%
2022/07/22	6.7	502.48	7	503.03	503.00	-0.3	31,681	0.00%
2022/07/21	5.5	496.66	11.2	497.93	501.00	-5.7	32,190	-0.02%
2022/07/20	30.4	497.81	36.5	498.75	495.00	-6.2	32,415	-0.02%
2022/07/19	25.5	490.08	8.3	490.19	491.00	17.2	32,545	0.05%
2022/07/18	46.8	493.77	31	492.56	495.50	15.8	32,701	0.05%
2022/07/15	47	486.62	32.7	487.38	492.50	14.2	32,356	0.04%
2022/07/14	24.8	471.83	31.7	469.79	475.00	-7	31,952	-0.02%
2022/07/13	18	470.08	50.4	470.08	470.50	-32.4	31,697	-0.10%
2022/07/12	27.4	452.00	18.3	454.10	449.50	9.1	31,226	0.03%
2022/07/11	9	465.45	12.7	465.82	462.00	-3.7	31,311	-0.01%
2022/07/08	29.4	466.60	44.4	465.82	467.00	-15	31,263	-0.05%
2022/07/07	23.6	455.00	54.5	450.07	457.50	-30.9	31,229	-0.10%
2022/07/06	28.6	439.19	32.7	440.38	435.50	-4.1	30,937	-0.01%
2022/07/05	38.2	438.65	43.6	441.18	446.00	-5.4	30,873	-0.02%
2022/07/04	69	444.36	24.5	446.50	440.00	44.5	30,506	0.15%
2022/07/01	73	461.91	94.4	457.70	453.50	-21.4	30,347	-0.07%
2022/06/30	45.3	480.67	10.6	480.65	476.00	34.7	29,946	0.12%
2022/06/29	3.4	494.25	2.3	493.61	491.00	1.1	29,671	0.00%
2022/06/28	12.2	497.55	2.4	498.22	497.50	9.7	29,540	0.03%
2022/06/27	7.8	500.00	35.5	502.54	498.50	-27.7	29,972	-0.09%
2022/06/24	29.6	487.13	12	490.33	486.50	17.6	29,589	0.06%
2022/06/23	55.1	486.57	20.8	487.34	485.50	34.3	29,563	0.12%
2022/06/22	39.3	497.89	6.8	497.31	494.50	32.5	29,273	0.11%
2022/06/21	10.9	502.13	21.5	502.96	505.00	-10.6	29,091	-0.04%
2022/06/20	47.6	498.36	30	498.35	498.00	17.6	28,969	0.06%
2022/06/17	63.6	501.36	17.7	501.74	501.00	45.8	28,737	0.16%
2022/06/16	17.2	510.17	11	512.64	508.00	6.2	28,369	0.02%
2022/06/15	70.7	509.90	3.1	511.01	509.00	67.6	28,692	0.24%
2022/06/14	28.8	509.84	4.7	510.45	513.00	24.1	29,113	0.08%
2022/06/13	58.3	516.88	8.1	517.51	516.00	50.1	29,231	0.17%
2022/06/10	26.6	531.64	14.2	531.01	530.00	12.4	29,915	0.04%
2022/06/09	22.1	539.41	0.3	539.77	541.00	21.8	30,121	0.07%
2022/06/08	6.4	541.50	5.1	543.39	544.00	1.3	30,495	0.00%
2022/06/07	10.1	534.62	5.7	533.87	535.00	4.3	30,939	0.01%
2022/06/06	5.7	541.25	8.4	542.88	540.00	-2.7	31,482	-0.01%
2022/06/02	8.7	542.18	5.6	542.47	540.00	3.2	32,503	0.01%
2022/06/01	30.7	550.90	10	552.51	549.00	20.7	33,586	0.06%
2022/05/31	9	544.92	34.5	556.02	560.00	-25.5	34,031	-0.08%
2022/05/30	11	541.35	72	539.90	547.00	-61	33,392	-0.18%
2022/05/27	2.3	526.98	27.8	526.92	530.00	-25.5	33,493	-0.08%
2022/05/26	38.3	518.28	0.2	518.04	514.00	38.1	34,140	0.11%
2022/05/25	4.4	524.68	10.5	523.49	524.00	-6.1	35,151	-0.02%
2022/05/24	8	525.29	10.4	524.45	520.00	-2.3	36,006	-0.01%
2022/05/23	6.7	531.21	7.5	532.05	528.00	-0.8	36,242	0.00%
2022/05/20	15	528.69	22.1	527.62	530.00	-7.1	36,525	-0.02%
2022/05/19	36.2	522.77	7.5	523.77	522.00	28.7	36,544	0.08%
2022/05/18	20	537.96	18.2	538.33	538.00	1.8	36,409	0.00%
2022/05/17	12.7	529.62	18.6	528.78	530.00	-5.9	36,201	-0.02%
2022/05/16	39	520.41	33.1	522.06	520.00	6	36,213	0.02%
2022/05/13	18	510.51	24.1	511.26	511.00	-6.1	36,226	-0.02%
2022/05/12	106.5	511.81	10.9	512.24	505.00	95.7	36,205	0.26%	大買/
2022/05/11	12.5	521.79	16.3	520.90	521.00	-3.8	36,111	-0.01%
2022/05/10	41.4	509.90	45.3	509.67	518.00	-3.9	36,236	-0.01%
2022/05/09	34.1	521.55	9.9	521.87	520.00	24.2	36,043	0.07%
2022/05/06	25.4	528.94	10.3	527.60	528.00	15.1	36,311	0.04%
2022/05/05	27.5	540.70	35.7	540.82	542.00	-8.2	36,719	-0.02%
2022/05/04	25.1	533.10	1.5	534.26	534.00	23.6	36,878	0.06%
2022/05/03	19	535.70	34.5	538.47	531.00	-15.4	37,474	-0.04%
2022/04/29	58.9	539.94	12.2	540.64	538.00	46.7	37,822	0.12%
2022/04/28	23.9	527.52	6.9	529.11	531.00	17.1	38,037	0.04%
2022/04/27	110.6	529.48	65.1	527.08	526.00	45.5	38,056	0.12%	大買/
2022/04/26	36.1	546.21	4.8	546.98	546.00	31.4	37,799	0.08%
2022/04/25	79.9	548.77	18.6	548.63	547.00	61.3	37,929	0.16%
2022/04/22	40.9	558.02	9.4	557.90	558.00	31.5	38,201	0.08%
2022/04/21	13.8	567.90	6.4	568.75	565.00	7.4	39,298	0.02%
2022/04/20	19.8	566.35	5.5	567.96	570.00	14.3	39,626	0.04%
2022/04/19	10.4	566.05	14.2	565.73	565.00	-3.9	39,813	-0.01%
2022/04/18	21.4	561.21	13.6	562.93	561.00	7.8	40,089	0.02%
2022/04/15	43.7	563.15	3.4	563.45	562.00	40.3	40,464	0.10%
2022/04/14	57.1	574.83	34.5	575.76	573.00	22.6	40,632	0.06%
2022/04/13	38.4	573.29	29.7	572.32	573.00	8.7	41,201	0.02%
2022/04/12	38.6	558.02	3.6	556.89	557.00	35	41,763	0.08%
2022/04/11	69.2	560.79	37.5	560.09	558.00	31.7	42,575	0.07%
2022/04/08	107.7	568.07	0.8	567.23	567.00	106.9	43,114	0.25%	大買/鉅額交易
2022/04/07	82.5	569.60	3.4	568.86	566.00	79.1	42,975	0.18%
2022/04/06	37.7	577.94	32.3	578.02	578.00	5.4	42,670	0.01%
2022/04/01	41.7	585.58	3.5	586.82	589.00	38.2	42,608	0.09%
2022/03/31	1.9	596.02	23.2	600.21	597.00	-21.3	42,383	-0.05%
2022/03/30	3.5	598.20	61.6	598.74	600.00	-58.1	42,190	-0.14%
2022/03/29	11.8	585.58	9.8	587.84	589.00	2	41,780	0.00%
2022/03/28	31.5	582.97	16.2	584.32	584.00	15.3	41,696	0.04%
2022/03/25	16.1	595.75	38.1	596.18	598.00	-22.1	41,541	-0.05%
2022/03/24	4.3	588.13	6.3	589.24	591.00	-2	41,462	0.00%
2022/03/23	53.1	588.31	17.6	588.88	590.00	35.5	41,530	0.09%
2022/03/22	18	582.10	46.9	581.97	583.00	-28.9	41,462	-0.07%
2022/03/21	15.8	586.56	13.6	585.48	586.00	2.2	41,489	0.01%
2022/03/18	21.6	579.79	9.1	579.09	581.00	12.5	41,509	0.03%
2022/03/17	25.7	578.34	111.2	579.27	582.00	-85.5	41,034	-0.21%	大賣/
2022/03/16	151.4	558.03	37.4	557.19	558.00	114	40,193	0.28%	大買/鉅額交易
2022/03/15	160.6	559.64	622.2	561.70	558.00	-461.6	39,654	-1.16%	大買/大賣/鉅額交易
2022/03/14	636.2	573.76	36.4	575.78	572.00	599.8	38,771	1.55%	大買/鉅額交易
2022/03/11	69.5	577.50	19.3	578.05	575.00	50.1	38,519	0.13%
2022/03/10	83.9	586.29	38.4	586.86	587.00	45.5	38,267	0.12%
2022/03/09	137	570.12	23.7	570.38	568.00	113.2	37,892	0.30%	大買/鉅額交易
2022/03/08	196.5	565.88	47.3	563.46	563.00	149.3	37,776	0.40%	大買/鉅額交易
2022/03/07	275.1	577.90	66.2	576.54	576.00	208.9	36,818	0.57%	大買/鉅額交易
2022/03/04	135	595.48	8.1	595.53	595.00	126.9	36,413	0.35%	大買/鉅額交易
2022/03/03	74.3	602.54	41	603.54	602.00	33.3	35,872	0.09%
2022/03/02	39.2	601.72	14.3	602.06	601.00	24.8	35,752	0.07%
2022/03/01	74.7	604.53	33.8	604.46	604.00	40.9	35,275	0.12%
2022/02/25	149.5	604.89	13.9	604.68	604.00	135.6	34,503	0.39%	大買/鉅額交易
2022/02/24	130.4	612.45	12.6	611.40	604.00	117.9	33,345	0.35%	大買/鉅額交易
2022/02/23	30.2	625.28	17.7	626.77	625.00	12.5	32,459	0.04%
2022/02/22	46.9	626.59	27.1	627.04	627.00	19.8	32,519	0.06%
2022/02/21	21.2	633.29	12.6	632.46	632.00	8.7	32,286	0.03%
2022/02/18	18.5	637.58	1	637.06	637.00	17.4	32,218	0.05%
2022/02/17	9.3	644.06	16.7	642.77	645.00	-7.4	32,220	-0.02%
2022/02/16	18.7	643.18	34	642.97	646.00	-15.3	32,177	-0.05%
2022/02/15	19.8	635.36	55.4	633.40	633.00	-35.6	32,021	-0.11%
2022/02/14	31.7	637.25	41.7	636.92	637.00	-10	31,963	-0.03%
2022/02/11	16.2	644.34	126.1	646.50	650.00	-109.9	31,766	-0.35%	大賣/鉅額交易
2022/02/10	23.7	642.24	65.3	645.31	649.00	-41.6	31,980	-0.13%
2022/02/09	77.5	635.45	12	633.17	633.00	65.4	31,733	0.21%
2022/02/08	26.2	635.41	10.1	637.34	628.00	16.1	31,787	0.05%
2022/02/07	29.8	635.17	14.7	636.49	635.00	15.1	31,425	0.05%
2022/01/26	38.3	637.77	33.8	638.67	636.00	4.4	30,649	0.01%
2022/01/25	34.2	641.34	23.2	640.51	641.00	11	30,403	0.04%
2022/01/24	20.1	645.28	44.8	647.61	653.00	-24.7	29,800	-0.08%
2022/01/21	44.9	641.65	91.3	643.10	641.00	-46.4	29,444	-0.16%
2022/01/20	83.4	653.23	11.4	652.47	651.00	71.9	28,894	0.25%
2022/01/19	47.8	653.95	41.5	654.81	654.00	6.3	28,369	0.02%
2022/01/18	55.3	671.95	44.8	671.04	662.00	10.4	28,030	0.04%
2022/01/17	51	681.83	29.1	683.09	683.00	21.9	27,585	0.08%
2022/01/14	151.3	669.34	151.2	669.08	672.00	0.1	26,825	0.00%	大買/大賣/
2022/01/13	31.5	658.14	32.4	658.99	661.00	-0.9	25,511	0.00%
2022/01/12	24.6	654.04	35.8	655.19	660.00	-11.2	25,150	-0.04%
2022/01/11	32.9	644.06	32.7	645.05	651.00	0.2	24,793	0.00%
2022/01/10	33.5	637.66	31	638.89	643.00	2.5	24,559	0.01%
2022/01/07	40.8	639.69	32.4	634.14	634.00	8.4	24,807	0.03%
2022/01/06	41.7	640.30	35.9	640.58	644.00	5.8	24,402	0.02%
2022/01/05	96.4	659.98	92.9	652.68	650.00	3.4	23,830	0.01%
2022/01/04	118.3	650.14	131.8	650.94	656.00	-13.6	23,113	-0.06%	大買/大賣/
2022/01/03	45.4	627.18	163.2	627.19	631.00	-117.8	22,096	-0.53%	大賣/鉅額交易
2021/12/30	3.9	615.63	10.4	617.07	615.00	-6.5	21,411	-0.03%
2021/12/29	7.8	615.94	62.6	616.67	616.00	-54.7	21,625	-0.25%
2021/12/28	9.1	612.90	150	613.83	615.00	-140.9	21,780	-0.65%	大賣/鉅額交易
2021/12/27	3.5	608.75	47.2	609.12	606.00	-43.7	21,565	-0.20%
2021/12/24	2.4	607.46	148.4	604.99	604.00	-146	21,905	-0.67%	大賣/鉅額交易
2021/12/23	18.1	604.66	7.3	604.93	606.00	10.8	22,229	0.05%
2021/12/22	4.3	599.02	8.6	599.96	600.00	-4.4	22,772	-0.02%
2021/12/21	68.1	598.72	1.1	598.91	597.00	67	22,887	0.29%
2021/12/20	20.6	599.36	7	599.02	598.00	13.6	22,928	0.06%
2021/12/17	5.5	601.63	11.8	602.96	607.00	-6.3	22,850	-0.03%
2021/12/16	7.7	602.58	9.1	603.88	605.00	-1.5	22,810	-0.01%
2021/12/15	7.8	598.64	6.5	599.74	600.00	1.3	23,123	0.01%
2021/12/14	17.3	598.13	4.5	598.74	599.00	12.8	23,438	0.05%
2021/12/13	3.8	601.83	27.2	606.95	601.00	-23.4	23,437	-0.10%
2021/12/10	7.6	604.04	11.9	604.97	605.00	-4.3	23,532	-0.02%
2021/12/09	5.4	604.03	14.6	604.56	608.00	-9.2	23,598	-0.04%
2021/12/08	20.3	607.66	12.8	607.45	602.00	7.4	23,667	0.03%
2021/12/07	11.3	599.18	10.1	603.22	607.00	1.1	23,591	0.00%
2021/12/06	14.8	602.16	5.4	605.02	600.00	9.4	23,593	0.04%
2021/12/03	11.9	609.01	6.4	609.72	608.00	5.5	23,830	0.02%
2021/12/02	2.7	605.11	80.8	611.97	615.00	-78	23,887	-0.33%
2021/12/01	2.5	597.11	10.8	598.61	600.00	-8.2	24,062	-0.03%
2021/11/30	19.1	594.15	3.3	596.49	596.00	15.7	24,563	0.06%
2021/11/29	24.2	594.62	10.7	593.50	593.00	13.5	23,931	0.06%
2021/11/26	40.6	595.58	8.4	594.17	596.00	32.1	24,042	0.13%
2021/11/25	11.2	603.35	4.3	602.16	603.00	6.9	24,477	0.03%
2021/11/24	16.5	605.25	8.6	605.94	603.00	7.9	24,888	0.03%
2021/11/23	4.8	612.41	12.5	612.27	612.00	-7.7	24,999	-0.03%
2021/11/22	24.9	615.46	29.1	615.87	615.00	-4.2	25,405	-0.02%
2021/11/19	39.1	619.69	73.6	619.69	618.00	-34.6	25,525	-0.14%
2021/11/18	2.8	608.91	14.2	611.75	613.00	-11.5	25,347	-0.05%
2021/11/17	4.4	609.03	11.1	610.78	610.00	-6.8	25,574	-0.03%
2021/11/16	2.3	609.79	17.4	610.19	610.00	-15.1	26,005	-0.06%
2021/11/15	4.4	608.18	16	609.30	608.00	-11.6	26,303	-0.04%
2021/11/12	22.8	604.90	23.7	604.06	604.00	-0.8	26,772	0.00%
2021/11/11	20.5	603.75	19.7	604.43	606.00	0.8	27,033	0.00%
2021/11/10	13.5	609.90	31.3	610.29	612.00	-17.8	27,047	-0.07%
2021/11/09	19.8	611.67	81	612.38	611.00	-61.2	27,155	-0.23%
2021/11/08	7.4	599.49	22.9	600.36	602.00	-15.5	26,754	-0.06%
2021/11/05	17.6	596.58	65.3	598.45	600.00	-47.7	26,758	-0.18%
2021/11/04	23.7	588.36	5.5	586.44	587.00	18.2	26,490	0.07%
2021/11/03	6.2	593.31	8.7	594.79	592.00	-2.5	26,481	-0.01%
2021/11/02	5.5	591.07	12.2	592.24	592.00	-6.7	26,538	-0.03%
2021/11/01	8.5	590.49	6.4	590.68	590.00	2.1	26,537	0.01%
2021/10/29	13.5	590.78	3.8	590.56	590.00	9.7	26,607	0.04%
2021/10/28	9	594.67	10.5	594.62	595.00	-1.5	26,557	-0.01%
2021/10/27	3.6	595.74	4.5	596.21	599.00	-0.9	26,672	0.00%
2021/10/26	7.5	595.54	20.8	596.46	599.00	-13.3	26,739	-0.05%
2021/10/25	18.3	592.83	10	593.31	593.00	8.3	26,792	0.03%
2021/10/22	23.4	596.45	23.1	599.37	600.00	0.3	27,115	0.00%
2021/10/21	16.6	599.12	21.2	597.61	596.00	-4.6	27,178	-0.02%
2021/10/20	23.4	601.48	58	598.77	598.00	-34.6	27,268	-0.13%
2021/10/19	17.4	596.80	50.1	598.55	600.00	-32.7	27,250	-0.12%
2021/10/18	32	599.42	47.9	594.78	590.00	-15.9	27,394	-0.06%
2021/10/15	34	591.52	110.8	595.23	600.00	-76.8	27,505	-0.28%	大賣/
2021/10/14	63	575.59	47.4	574.79	573.00	15.7	26,875	0.06%
2021/10/13	20.6	571.37	23.3	571.19	571.00	-2.8	27,320	-0.01%
2021/10/12	36.2	569.03	13.6	573.28	575.00	22.7	27,970	0.08%
2021/10/08	78.2	577.90	44.8	573.81	575.00	33.4	27,894	0.12%
2021/10/07	31.6	577.77	22.6	578.13	580.00	9	28,229	0.03%
2021/10/06	40.9	568.52	12.5	568.52	571.00	28.5	28,639	0.10%
2021/10/05	64.2	565.80	13.2	567.61	572.00	51.1	28,619	0.18%
2021/10/04	25.2	571.27	18.4	570.36	572.00	6.7	28,539	0.02%
2021/10/01	51.3	572.96	15.4	572.76	574.00	35.9	28,542	0.13%
2021/09/30	18.4	579.77	1.8	583.53	580.00	16.6	28,214	0.06%
2021/09/29	79.6	579.82	12.5	578.53	580.00	67.1	27,922	0.24%
2021/09/28	13.4	594.35	2.3	594.56	594.00	11.2	27,582	0.04%
2021/09/27	5.6	596.31	9.8	598.22	602.00	-4.2	27,608	-0.02%
2021/09/24	15.8	594.59	12.5	594.78	598.00	3.3	27,588	0.01%
2021/09/23	24.7	589.83	7.4	590.33	588.00	17.3	27,724	0.06%
2021/09/22	48.3	586.96	1.5	586.77	586.00	46.7	27,840	0.17%
2021/09/17	17	605.55	9.8	606.06	600.00	7.2	27,413	0.03%
2021/09/16	16.9	601.84	4.1	601.66	600.00	12.8	27,048	0.05%
2021/09/15	30.3	609.49	63.5	609.96	607.00	-33.2	26,949	-0.12%
2021/09/14	4.4	613.98	789.5	613.65	613.00	-785.1	27,131	-2.89%	大賣/鉅額交易
2021/09/13	14.8	615.45	4.1	615.32	615.00	10.7	27,354	0.04%
2021/09/10	790.1	620.56	123.5	620.38	622.00	666.5	27,838	2.39%	大買/大賣/鉅額交易
2021/09/09	19.6	613.20	12.2	615.85	619.00	7.3	28,111	0.03%
2021/09/08	28.6	616.74	48.1	617.70	619.00	-19.4	28,180	-0.07%
2021/09/07	25.4	628.17	510.7	627.81	623.00	-485.3	27,980	-1.73%	大賣/鉅額交易
2021/09/06	532	634.18	76	628.83	631.00	456	27,971	1.63%	大買/鉅額交易
2021/09/03	529.7	617.03	640.6	618.78	620.00	-110.9	27,449	-0.40%	大買/大賣/鉅額交易
2021/09/02	44.6	612.75	26.4	613.38	607.00	18.2	27,066	0.07%
2021/09/01	6.6	610.98	36.1	612.66	613.00	-29.5	26,999	-0.11%
2021/08/31	11.9	604.35	98.6	605.85	614.00	-86.7	26,721	-0.32%
2021/08/30	9.8	601.36	54.7	602.47	605.00	-44.9	26,128	-0.17%
2021/08/27	6.4	597.48	61.2	597.66	599.00	-54.8	25,782	-0.21%
2021/08/26	22.9	596.33	42.9	595.87	594.00	-20	25,682	-0.08%
2021/08/25	35.6	576.75	32.5	581.20	585.00	3.1	25,316	0.01%
2021/08/24	35.5	573.62	44.6	571.74	572.00	-9.1	25,155	-0.04%
2021/08/23	51.7	565.38	23.1	566.71	566.00	28.6	25,251	0.11%
2021/08/20	56.7	557.91	8.5	556.40	552.00	48.2	25,175	0.19%
2021/08/19	62	563.31	15	562.68	559.00	46.9	25,451	0.18%
2021/08/18	61.6	571.17	10.2	571.35	574.00	51.4	25,116	0.20%
2021/08/17	190.2	580.02	8.3	580.14	580.00	181.9	24,938	0.73%	大買/鉅額交易
2021/08/16	9.1	581.60	25	581.87	584.00	-15.9	24,674	-0.06%
2021/08/13	34.8	580.40	6	580.07	581.00	28.8	24,808	0.12%
2021/08/12	28.6	585.26	4	585.51	586.00	24.5	24,928	0.10%
2021/08/11	12.2	586.84	192	588.81	590.00	-179.8	25,152	-0.71%	大賣/鉅額交易
2021/08/10	5.1	591.56	11.8	592.69	591.00	-6.7	25,546	-0.03%
2021/08/09	15.4	585.43	3.8	590.09	595.00	11.6	26,196	0.04%
2021/08/06	11.6	590.96	4.8	591.66	591.00	6.8	26,530	0.03%
2021/08/05	1.8	595.14	38.6	596.20	596.00	-36.8	27,414	-0.13%
2021/08/04	3.1	596.27	19.6	596.27	596.00	-16.5	29,354	-0.06%
2021/08/03	5.4	592.58	29.8	592.62	594.00	-24.5	30,002	-0.08%
2021/08/02	1.7	582.11	38.7	586.39	590.00	-36.9	29,962	-0.12%
2021/07/30	4.4	580.35	4.3	580.54	580.00	0.1	30,038	0.00%
2021/07/29	11.1	578.45	2	581.98	583.00	9.1	30,233	0.03%
2021/07/28	40.6	575.15	16.8	574.16	579.00	23.8	30,333	0.08%
2021/07/27	13.4	580.76	12.7	581.30	580.00	0.7	30,401	0.00%
2021/07/26	29.8	581.64	8.3	589.79	580.00	21.5	30,799	0.07%
2021/07/23	14.9	585.06	3.8	586.87	585.00	11.2	30,969	0.04%
2021/07/22	6.8	591.48	19.2	591.00	591.00	-12.4	31,114	-0.04%
2021/07/21	22.6	583.12	18.3	584.59	585.00	4.3	31,118	0.01%
2021/07/20	26.2	581.48	20.4	581.37	581.00	5.8	31,202	0.02%
2021/07/19	84.6	581.23	12.6	581.44	582.00	71.9	31,407	0.23%
2021/07/16	81.7	590.90	16.2	591.70	589.00	65.5	31,294	0.21%
2021/07/15	11.5	611.71	26.7	611.79	614.00	-15.2	30,968	-0.05%
2021/07/14	24.3	611.76	27.7	612.26	613.00	-3.4	31,179	-0.01%
2021/07/13	17.6	602.20	165.4	605.25	607.00	-147.8	30,943	-0.48%	大賣/鉅額交易
2021/07/12	6.1	594.25	59.3	595.16	593.00	-53.2	30,876	-0.17%
2021/07/09	37.9	582.25	7.8	582.31	584.00	30.1	30,911	0.10%
2021/07/08	23	588.96	1.7	589.39	588.00	21.3	30,928	0.07%
2021/07/07	6.9	590.61	8.3	591.52	594.00	-1.4	31,008	0.00%
2021/07/06	8.6	591.59	12.7	593.16	592.00	-4.1	31,101	-0.01%
2021/07/05	440.3	595.97	446	591.08	591.00	-5.7	31,340	-0.02%	大買/大賣/
2021/07/02	14.4	589.09	8.1	589.72	588.00	6.3	31,258	0.02%
2021/07/01	9.5	594.02	15.1	594.11	593.00	-5.6	31,362	-0.02%
2021/06/30	7.4	597.11	18.5	597.93	595.00	-11.1	31,667	-0.04%
2021/06/29	10.4	594.52	16.9	595.41	595.00	-6.5	31,970	-0.02%
2021/06/28	6.2	587.43	15.2	586.93	590.00	-9	32,137	-0.03%
2021/06/25	6.5	594.77	11.6	593.27	591.00	-5.1	32,438	-0.02%
2021/06/24	17.2	592.54	18.6	592.18	590.00	-1.5	32,754	0.00%
2021/06/23	19	588.76	21.6	591.28	595.00	-2.6	33,092	-0.01%
2021/06/22	71.6	580.15	13.9	584.06	578.00	57.7	33,647	0.17%
2021/06/21	100	586.09	17.1	586.19	583.00	83	34,968	0.24%
2021/06/18	3.3	604.14	4.3	603.26	603.00	-1	34,720	0.00%
2021/06/17	11.3	600.19	5.7	602.08	606.00	5.6	34,743	0.02%
2021/06/16	11.2	605.83	16.9	606.54	605.00	-5.8	35,540	-0.02%
2021/06/15	14.7	607.15	25.5	607.67	609.00	-10.9	35,598	-0.03%
2021/06/11	8.2	601.54	22.3	601.81	602.00	-14.1	35,823	-0.04%
2021/06/10	7.6	594.02	21.9	597.34	599.00	-14.3	36,035	-0.04%
2021/06/09	10.7	584.55	3.3	584.51	586.00	7.4	36,016	0.02%
2021/06/08	3.6	590.84	19.3	593.86	589.00	-15.7	36,234	-0.04%
2021/06/07	12.1	589.40	11.6	591.12	592.00	0.4	36,918	0.00%
2021/06/04	8.7	591.84	4.1	592.03	595.00	4.6	37,301	0.01%
2021/06/03	10.6	597.68	11.2	598.80	596.00	-0.6	38,183	0.00%
2021/06/02	5.7	595.54	13.3	595.76	595.00	-7.6	38,551	-0.02%
2021/06/01	3.5	597.11	16.9	596.97	598.00	-13.4	39,517	-0.03%
2021/05/31	267.1	594.94	533.6	593.68	597.00	-266.6	40,346	-0.66%	大買/大賣/鉅額交易
2021/05/28	273.2	589.01	37.9	588.17	590.00	235.3	40,639	0.58%	大買/鉅額交易
2021/05/27	21.8	576.65	4.9	579.15	582.00	16.9	41,053	0.04%
2021/05/26	16.8	584.44	230.2	586.38	585.00	-213.5	41,879	-0.51%	大賣/鉅額交易
2021/05/25	244.9	582.52	35.4	580.28	583.00	209.6	42,287	0.50%	大買/鉅額交易
2021/05/24	8.7	568.79	10.7	569.18	568.00	-2	42,837	0.00%
2021/05/21	9.2	570.35	32.4	571.61	573.00	-23.2	43,410	-0.05%
2021/05/20	38.1	562.27	28.6	564.81	567.00	9.4	43,561	0.02%
2021/05/19	30.9	568.34	24.7	569.08	567.00	6.1	43,903	0.01%
2021/05/18	39.7	565.76	56.7	565.24	572.00	-17	44,304	-0.04%
2021/05/17	42.7	548.61	145.6	549.62	549.00	-103	45,369	-0.23%	大賣/鉅額交易
2021/05/14	34.6	556.33	40.6	555.69	557.00	-6	45,319	-0.01%
2021/05/13	65.3	554.41	98.3	549.75	547.00	-33	45,467	-0.07%
2021/05/12	168	550.38	171.7	549.41	560.00	-3.7	45,166	-0.01%	大買/大賣/
2021/05/11	100.4	574.65	22.5	574.69	571.00	77.9	44,280	0.18%
2021/05/10	12.7	591.18	20.3	592.09	589.00	-7.7	44,416	-0.02%
2021/05/07	10.5	596.32	37.2	596.90	599.00	-26.7	45,584	-0.06%
2021/05/06	26.3	584.35	20.8	584.13	587.00	5.5	46,722	0.01%
2021/05/05	26.2	586.77	14.2	586.84	585.00	11.9	47,208	0.03%
2021/05/04	31.6	587.59	40.2	587.94	591.00	-8.6	48,387	-0.02%
2021/05/03	99.1	590.82	31.7	591.07	588.00	67.4	49,264	0.14%
2021/04/29	33.4	603.56	14	605.90	600.00	19.3	50,651	0.04%
2021/04/28	21.7	603.58	5.5	604.02	602.00	16.2	51,603	0.03%
2021/04/27	16.5	609.65	16.6	607.70	610.00	-0.1	52,569	0.00%
2021/04/26	28.6	605.69	20	606.43	610.00	8.5	52,974	0.02%
2021/04/23	10.1	595.81	14	597.95	602.00	-3.8	53,221	-0.01%
2021/04/22	26	593.75	21.7	594.66	591.00	4.4	54,289	0.01%
2021/04/21	60.1	595.04	15.3	595.33	592.00	44.8	54,977	0.08%
2021/04/20	25.3	598.41	11.9	599.06	602.00	13.4	55,381	0.02%
2021/04/19	21	603.53	20.7	603.98	603.00	0.2	55,639	0.00%
2021/04/16	52.2	606.90	416.7	608.87	610.00	-364.5	56,050	-0.65%	大賣/鉅額交易
2021/04/15	61.7	611.28	118.4	612.31	619.00	-56.7	56,233	-0.10%	大賣/
2021/04/14	428.1	608.94	29.5	605.32	612.00	398.6	56,528	0.71%	大買/鉅額交易
2021/04/13	457.5	607.99	459.6	605.13	605.00	-2.1	56,911	0.00%	大買/大賣/
2021/04/12	22.7	605.99	9.7	607.88	605.00	13	57,051	0.02%
2021/04/09	36.9	612.10	21.2	612.92	610.00	15.7	57,321	0.03%
2021/04/08	12	606.89	22.4	608.35	613.00	-10.4	57,365	-0.02%
2021/04/07	7.2	609.53	19	610.18	610.00	-11.8	57,737	-0.02%
2021/04/06	76.9	611.23	93.5	609.98	610.00	-16.6	57,660	-0.03%
2021/04/01	4.3	598.64	55.5	598.96	602.00	-51.2	57,368	-0.09%
2021/03/31	53.2	590.40	9	592.55	587.00	44.2	56,856	0.08%
2021/03/30	15.5	595.74	17.2	594.65	597.00	-1.7	56,461	0.00%
2021/03/29	32.8	598.57	36.5	599.18	599.00	-3.7	56,211	-0.01%
2021/03/26	31	587.03	47.1	587.82	590.00	-16	55,953	-0.03%
2021/03/25	144.5	575.20	80.2	575.61	575.00	64.3	55,920	0.11%	大買/
2021/03/24	191.4	577.48	62.9	577.33	576.00	128.5	55,457	0.23%	大買/鉅額交易
2021/03/23	21.4	596.64	14.2	598.05	594.00	7.2	54,309	0.01%
2021/03/22	35	590.80	28.3	590.47	593.00	6.7	54,686	0.01%
2021/03/19	83.9	592.91	15.5	594.35	591.00	68.4	54,782	0.12%
2021/03/18	16.3	604.35	13	605.27	602.00	3.3	54,107	0.01%
2021/03/17	32.9	606.13	10.2	608.09	604.00	22.7	54,378	0.04%
2021/03/16	13.1	610.05	12.3	610.51	613.00	0.9	54,428	0.00%
2021/03/15	8.6	610.95	13.2	611.32	611.00	-4.6	54,533	-0.01%
2021/03/12	32	613.48	25.2	613.78	614.00	6.8	54,756	0.01%
2021/03/11	29.3	604.75	65.8	607.41	609.00	-36.5	54,940	-0.07%
2021/03/10	33.1	596.95	14.4	597.70	597.00	18.7	54,886	0.03%
2021/03/09	91.3	589.73	53.5	589.36	595.00	37.9	54,812	0.07%
2021/03/08	59.5	602.62	16.3	602.57	598.00	43.2	54,509	0.08%
2021/03/05	172.3	595.51	70.6	594.32	601.00	101.7	54,407	0.19%	大買/鉅額交易
2021/03/04	84	604.28	13.3	605.75	601.00	70.7	55,072	0.13%
2021/03/03	40.5	610.98	48.5	612.02	622.00	-8	54,495	-0.01%
2021/03/02	35.7	614.56	25.7	616.15	609.00	10	54,173	0.02%
2021/02/26	205.1	611.74	22.4	614.46	606.00	182.7	53,964	0.34%	大買/鉅額交易
2021/02/25	27.7	632.24	18	633.08	635.00	9.7	52,692	0.02%
2021/02/24	80.3	629.32	223.6	627.74	625.00	-143.3	52,607	-0.27%	大賣/鉅額交易
2021/02/23	46.7	638.98	52.9	640.28	641.00	-6.3	52,044	-0.01%
2021/02/22	38	656.90	93	651.29	650.00	-55	51,947	-0.11%
2021/02/19	40.4	651.74	31	652.60	652.00	9.5	52,176	0.02%
2021/02/18	45.4	660.44	25.5	660.74	660.00	19.9	52,545	0.04%
2021/02/17	365.3	664.28	131	664.59	663.00	234.3	53,026	0.44%	大買/大賣/鉅額交易
2021/02/05	76.2	635.79	48.6	635.63	632.00	27.6	51,751	0.05%
2021/02/04	29	623.95	29.9	625.86	627.00	-1	51,532	0.00%
2021/02/03	44.1	634.84	58.7	635.38	630.00	-14.6	51,372	-0.03%
2021/02/02	87.3	630.28	73	631.22	632.00	14.3	51,141	0.03%
2021/02/01	42.6	600.12	70.7	595.72	611.00	-28.2	50,489	-0.06%
2021/01/29	128.1	602.71	60.8	602.93	591.00	67.3	49,869	0.13%	大買/
2021/01/28	126.9	601.93	80.2	602.18	601.00	46.7	48,943	0.10%	大買/
2021/01/27	59	618.35	61.7	618.48	615.00	-2.7	47,962	-0.01%
2021/01/26	126.6	625.18	87.5	625.28	617.00	39.1	47,470	0.08%	大買/
2021/01/25	107.7	634.56	123.6	634.26	633.00	-15.9	46,362	-0.03%	大買/大賣/
2021/01/22	315.6	655.67	102.5	656.33	649.00	213.1	45,606	0.47%	大買/大賣/鉅額交易
2021/01/21	539	660.78	827.3	660.22	673.00	-288.3	44,212	-0.65%	大買/大賣/鉅額交易
2021/01/20	516.3	645.16	177.7	636.84	647.00	338.7	43,140	0.79%	大買/大賣/鉅額交易
2021/01/19	185.7	624.73	91.2	620.56	627.00	94.5	42,109	0.22%	大買/
2021/01/18	51.9	601.99	53.5	600.28	607.00	-1.6	41,518	0.00%
2021/01/15	313.7	613.69	254.7	614.64	601.00	59.1	41,069	0.14%	大買/大賣/
2021/01/14	164.5	592.32	80.4	592.99	592.00	84.2	39,930	0.21%	大買/
2021/01/13	150.3	597.83	36.7	600.01	605.00	113.6	39,145	0.29%	大買/鉅額交易
2021/01/12	265.2	591.63	209.4	594.70	591.00	55.7	38,521	0.14%	大買/大賣/
2021/01/11	46.2	576.92	233.4	578.95	584.00	-187.2	38,259	-0.49%	大賣/鉅額交易
2021/01/08	276.5	576.07	339.3	576.05	580.00	-62.7	38,224	-0.16%	大買/大賣/
2021/01/07	354.5	559.72	35.1	561.64	565.00	319.4	38,028	0.84%	大買/鉅額交易
2021/01/06	350.1	552.04	335.3	548.97	549.00	14.8	37,855	0.04%	大買/大賣/
2021/01/05	24.6	537.46	16.8	538.94	542.00	7.9	37,732	0.02%
2021/01/04	31.4	534.32	38.2	536.10	536.00	-6.7	38,236	-0.02%
2020/12/31	18.5	526.51	290.9	525.57	530.00	-272.3	38,602	-0.71%	大賣/鉅額交易
2020/12/30	229	520.01	73.8	520.99	525.00	155.2	38,818	0.40%	大買/鉅額交易
2020/12/29	18	514.21	14.2	514.25	515.00	3.8	38,642	0.01%
2020/12/28	8.7	513.83	7.9	513.44	515.00	0.8	38,859	0.00%
2020/12/25	27.1	512.44	10.2	512.70	511.00	16.9	38,996	0.04%
2020/12/24	4	509.99	4.3	510.09	510.00	-0.3	39,326	0.00%
2020/12/23	8.1	508.93	5.5	509.85	509.00	2.6	39,646	0.01%
2020/12/22	32.7	511.41	5.8	512.02	509.00	26.8	39,989	0.07%
2020/12/21	6.2	510.19	38.1	514.97	516.00	-31.8	40,943	-0.08%
2020/12/18	13.3	509.09	26.3	509.62	510.00	-13	41,123	-0.03%
2020/12/17	58.5	509.61	28.8	513.44	508.00	29.8	41,059	0.07%
2020/12/16	21.1	512.36	3.9	514.22	512.00	17.2	41,077	0.04%
2020/12/15	29.3	505.79	19.4	505.57	504.00	9.9	41,083	0.02%
2020/12/14	24.9	509.75	7	510.00	508.00	17.9	41,120	0.04%
2020/12/11	46.3	511.18	10.4	511.22	516.00	35.9	41,686	0.09%
2020/12/10	64.8	511.76	49.4	511.43	512.00	15.4	41,575	0.04%
2020/12/09	36.7	521.81	118.8	522.95	520.00	-82.1	41,518	-0.20%	大賣/
2020/12/08	182.1	521.19	318.8	514.07	524.00	-136.7	41,368	-0.33%	大買/大賣/鉅額交易
2020/12/07	332.8	508.02	22.1	510.65	514.00	310.7	41,273	0.75%	大買/鉅額交易
2020/12/04	19.5	502.84	83.7	499.31	503.00	-64.2	41,210	-0.16%
2020/12/03	40	497.26	100.3	497.65	497.00	-60.3	40,753	-0.15%
2020/12/02	108.4	497.30	27.5	497.16	499.00	80.8	40,690	0.20%	大買/
2020/12/01	65.9	486.52	27.3	488.36	490.00	38.6	40,613	0.10%
2020/11/30	101.9	486.58	30.5	489.86	480.50	71.4	40,578	0.18%	大買/
2020/11/27	22.8	488.84	147.5	487.57	489.00	-124.7	39,162	-0.32%	大賣/鉅額交易
2020/11/26	18	489.65	5.1	489.86	489.00	12.8	39,236	0.03%
2020/11/25	42.3	489.83	80.5	491.89	487.00	-38.1	40,109	-0.10%
2020/11/24	32	494.67	47.8	494.45	492.00	-15.8	40,365	-0.04%
2020/11/23	72.9	494.74	46.4	496.07	496.50	26.5	40,657	0.07%
2020/11/20	23.8	487.79	14.5	487.47	488.00	9.4	40,675	0.02%
2020/11/19	40.6	492.51	78.3	491.54	490.00	-37.7	40,736	-0.09%
2020/11/18	221.8	493.50	245.1	494.43	497.00	-23.3	40,806	-0.06%	大買/大賣/
2020/11/17	132.4	495.90	406.6	492.11	485.50	-274.1	40,662	-0.67%	大買/大賣/鉅額交易
2020/11/16	508.5	472.81	156	475.61	484.00	352.4	40,705	0.87%	大買/大賣/鉅額交易
2020/11/13	11.9	459.53	67.1	458.34	462.00	-55.2	39,864	-0.14%
2020/11/12	13.2	460.37	35.7	459.93	458.00	-22.6	40,040	-0.06%
2020/11/11	8.6	453.75	48.5	454.80	457.00	-39.8	39,939	-0.10%
2020/11/10	26.3	451.32	14.5	452.07	451.00	11.9	39,717	0.03%
2020/11/09	19.4	457.46	43.7	458.03	458.50	-24.3	39,875	-0.06%
2020/11/06	10.2	452.99	32.4	452.85	452.50	-22.1	40,088	-0.06%
2020/11/05	8.2	448.93	40.2	448.00	451.00	-32	40,159	-0.08%
2020/11/04	82.8	449.34	72.4	447.89	450.00	10.3	40,178	0.03%
2020/11/03	33.3	440.01	9.7	440.21	441.00	23.6	40,162	0.06%
2020/11/02	58.4	430.10	25	431.00	435.50	33.3	40,339	0.08%
2020/10/30	62.8	434.52	11.2	435.51	432.00	51.6	40,567	0.13%
2020/10/29	87.7	437.29	15.5	437.44	437.00	72.1	40,460	0.18%
2020/10/28	30.4	444.87	5	444.50	444.00	25.4	41,043	0.06%
2020/10/27	22	447.31	12.3	446.90	447.00	9.7	41,462	0.02%
2020/10/26	24.1	451.57	8	451.19	450.00	16	42,280	0.04%
2020/10/23	14.4	453.18	4	452.50	452.00	10.4	43,453	0.02%
2020/10/22	8.1	450.88	12.1	452.35	455.00	-4	45,906	-0.01%
2020/10/21	8.1	452.51	4	454.13	453.00	4.1	47,165	0.01%
2020/10/20	21.2	454.78	6.1	455.56	451.00	15.1	48,141	0.03%
2020/10/19	11.4	455.06	28.7	455.21	457.50	-17.3	48,474	-0.04%
2020/10/16	38	450.92	176.1	449.72	449.00	-138.1	48,628	-0.28%	大賣/鉅額交易
2020/10/15	178.1	453.87	23.5	453.60	453.00	154.6	48,917	0.32%	大買/鉅額交易
2020/10/14	11.1	458.15	145.4	458.05	459.00	-134.3	48,833	-0.28%	大賣/鉅額交易
2020/10/13	132.8	460.71	87	460.24	462.00	45.7	49,248	0.09%	大買/
2020/10/12	28.4	458.92	80.4	459.50	460.00	-51.9	49,622	-0.10%
2020/10/08	13.2	451.44	101.4	451.27	453.00	-88.2	49,767	-0.18%	大賣/
2020/10/07	15.2	440.15	25.1	442.01	443.00	-9.9	49,781	-0.02%
2020/10/06	16.3	438.31	20.3	439.48	439.50	-4	49,865	-0.01%
2020/10/05	64.3	435.64	16.4	435.62	432.50	48	50,282	0.10%
2020/09/30	15.2	432.52	11.4	433.12	433.00	3.8	50,324	0.01%
2020/09/29	26.2	430.99	18	433.00	431.00	8.2	50,380	0.02%
2020/09/28	37.1	427.97	9	429.11	431.50	28.1	50,826	0.06%
2020/09/25	44.5	424.84	15.2	425.62	424.00	29.3	51,210	0.06%
2020/09/24	129.4	425.24	36.5	425.00	423.00	92.9	51,452	0.18%	大買/
2020/09/23	107.9	434.03	11.7	433.83	433.50	96.2	50,700	0.19%	大買/
2020/09/22	33.1	437.99	6	437.83	437.00	27.1	50,432	0.05%
2020/09/21	48.4	444.92	13.3	445.30	440.00	35.1	50,647	0.07%
2020/09/18	22.5	445.27	13.6	446.56	444.00	8.9	50,933	0.02%
2020/09/17	55.6	450.36	12.1	450.25	448.50	43.6	50,962	0.09%
2020/09/16	211.9	459.37	265.3	458.94	458.00	-53.4	50,951	-0.10%	大買/大賣/
2020/09/15	20.5	443.36	94.2	442.43	445.00	-73.6	50,504	-0.15%
2020/09/14	15.1	438.43	17.9	440.13	441.00	-2.8	50,656	-0.01%
2020/09/11	23.4	434.99	16.1	435.13	436.50	7.3	50,490	0.01%
2020/09/10	9.2	432.36	31.2	433.26	435.00	-22	50,494	-0.04%
2020/09/09	54.6	425.41	96	424.70	427.00	-41.4	50,519	-0.08%
2020/09/08	11.2	430.31	79	430.69	431.00	-67.8	50,694	-0.13%
2020/09/07	22.8	427.48	5.1	427.70	426.00	17.7	51,064	0.03%
2020/09/04	50.6	429.73	22.1	428.42	429.00	28.5	51,367	0.06%
2020/09/03	21.4	436.35	99	434.88	436.00	-77.6	51,266	-0.15%
2020/09/02	27.7	435.04	11	432.64	433.00	16.7	51,290	0.03%
2020/09/01	12.4	430.62	10.2	432.08	435.00	2.2	51,547	0.00%
2020/08/31	29.9	432.09	23.1	435.26	426.50	6.8	51,639	0.01%
2020/08/28	48.8	435.85	9	436.33	435.00	39.8	51,059	0.08%
2020/08/27	88.8	449.42	31.3	449.23	444.00	57.6	51,199	0.11%
2020/08/26	24.5	438.64	99.2	438.98	442.00	-74.8	50,729	-0.15%
2020/08/25	7.4	433.47	67.3	434.71	434.50	-59.9	50,673	-0.12%
2020/08/24	21.1	429.38	17	430.41	428.00	4.1	51,403	0.01%
2020/08/21	12.4	424.63	23.5	423.30	424.50	-11.1	51,070	-0.02%
2020/08/20	67.4	415.46	81.1	413.69	415.00	-13.7	50,767	-0.03%
2020/08/19	23.9	431.99	9.3	433.50	427.50	14.6	50,082	0.03%
2020/08/18	75.2	436.38	28	435.27	433.00	47.2	50,005	0.09%
2020/08/17	6.2	432.74	27.1	433.16	435.00	-20.9	49,980	-0.04%
2020/08/14	7.9	425.33	5.3	425.51	427.00	2.6	49,928	0.01%
2020/08/13	7.2	426.65	28.5	427.28	429.00	-21.3	50,082	-0.04%
2020/08/12	78.6	421.01	27.3	420.87	419.00	51.3	50,197	0.10%
2020/08/11	25.3	431.97	8.3	433.47	429.00	17	50,744	0.03%
2020/08/10	79.4	435.74	11	434.96	435.50	68.4	50,878	0.13%
2020/08/07	20.1	430.67	13	431.62	433.00	7.1	50,848	0.01%
2020/08/06	19.4	434.51	17.4	434.65	435.00	2	50,674	0.00%
2020/08/05	27.6	429.39	13.8	429.23	429.00	13.8	50,858	0.03%
2020/08/04	16.1	421.05	18.1	422.67	425.50	-2	50,551	0.00%
2020/08/03	73.1	418.25	212.4	420.18	416.00	-139.3	50,403	-0.28%	大賣/鉅額交易
2020/07/31	56.4	427.05	30.8	427.80	425.50	25.5	49,593	0.05%
2020/07/30	209.1	432.54	171.7	433.61	434.00	37.4	49,333	0.08%	大買/大賣/
2020/07/29	146.8	425.82	95.4	424.75	422.00	51.4	48,572	0.11%	大買/
2020/07/28	211.8	454.62	472.3	451.29	435.00	-260.5	48,340	-0.54%	大買/大賣/鉅額交易
2020/07/27	418.2	423.93	149.5	422.06	424.50	268.6	46,492	0.58%	大買/大賣/鉅額交易
2020/07/24	54.5	387.99	75	388.10	386.00	-20.6	45,576	-0.05%
2020/07/23	44.8	381.24	25.3	381.22	381.50	19.5	44,756	0.04%
2020/07/22	69.1	382.71	26.2	384.16	384.00	43	44,645	0.10%
2020/07/21	44.1	380.87	95.5	380.20	383.00	-51.5	44,350	-0.12%
2020/07/20	26	366.83	15.2	367.33	366.00	10.8	43,940	0.02%
2020/07/17	45	365.07	54.4	364.69	367.00	-9.4	43,931	-0.02%
2020/07/16	68.8	356.57	31.3	357.26	357.50	37.5	43,861	0.09%
2020/07/15	68.6	367.05	40.7	365.73	363.00	27.9	43,415	0.06%
2020/07/14	40.6	357.86	32.7	358.70	363.50	7.9	44,130	0.02%
2020/07/13	70.1	352.05	35.5	352.08	354.50	34.6	43,900	0.08%
2020/07/10	24.7	349.84	81.4	349.79	348.50	-56.7	44,021	-0.13%
2020/07/09	18.2	345.22	46.3	345.00	345.00	-28.1	43,822	-0.06%
2020/07/08	14.5	340.41	32.8	341.12	341.00	-18.3	43,601	-0.04%
2020/07/07	49.9	341.77	100.2	341.35	338.50	-50.3	43,544	-0.12%
2020/07/06	12.4	334.95	78.5	335.42	338.00	-66.1	43,022	-0.15%
2020/07/03	22.5	328.78	92.2	328.59	329.50	-69.7	42,699	-0.16%
2020/07/02	17.3	321.25	64.2	320.64	322.00	-46.9	42,624	-0.11%
2020/07/01	20.3	317.01	21.1	316.96	317.50	-0.8	42,988	0.00%
2020/06/30	30.5	312.87	7	312.29	313.00	23.5	43,237	0.05%
2020/06/29	53.5	312.10	5	312.20	312.00	48.5	43,234	0.11%
2020/06/24	84.1	317.09	34.1	318.84	317.50	50	43,110	0.12%
2020/06/23	25.1	313.85	51	313.24	315.00	-25.9	43,353	-0.06%
2020/06/22	40	313.86	11	314.45	312.00	29	43,544	0.07%
2020/06/19	38	312.66	3.1	314.03	314.50	35	44,245	0.08%
2020/06/18	42.1	313.87	8	313.81	314.50	34.1	44,808	0.08%
2020/06/17	25	314.68	14.5	314.98	315.00	10.5	45,596	0.02%
2020/06/16	16.1	315.32	34.2	315.87	315.00	-18.1	47,647	-0.04%
2020/06/15	61.9	312.97	37.3	311.29	309.50	24.7	49,714	0.05%
2020/06/12	35.5	315.11	34.2	315.55	316.00	1.3	50,819	0.00%
2020/06/11	34.4	322.54	61.4	321.50	320.50	-27.1	52,072	-0.05%
2020/06/10	96.2	321.37	51	322.08	322.50	45.1	52,966	0.09%
2020/06/09	45.7	316.39	48.3	316.77	319.00	-2.6	54,797	0.00%
2020/06/08	37.8	316.54	30.3	317.39	318.00	7.4	56,080	0.01%
2020/06/05	10.2	309.43	76.4	309.88	311.50	-66.2	56,277	-0.12%
2020/06/04	37.8	305.01	69.1	305.08	306.00	-31.3	56,760	-0.06%
2020/06/03	16.2	300.01	86.6	299.78	301.00	-70.4	57,448	-0.12%
2020/06/02	12.2	296.51	8	296.81	296.50	4.2	57,219	0.01%
2020/06/01	6.3	295.44	35.1	295.60	295.50	-28.8	57,437	-0.05%
2020/05/29	46.8	290.80	2	291.25	292.00	44.8	57,556	0.08%
2020/05/28	7.1	295.98	15.1	297.35	294.00	-7.9	57,055	-0.01%
2020/05/27	4	296.75	40	296.94	296.50	-36	57,910	-0.06%
2020/05/26	9.6	296.83	42	296.50	295.50	-32.4	58,540	-0.06%
2020/05/25	21.9	290.08	10	290.41	292.00	11.9	58,984	0.02%
2020/05/22	43.8	292.18	31	292.27	292.00	12.8	59,140	0.02%
2020/05/21	10	297.35	37	296.88	297.50	-27	59,165	-0.05%
2020/05/20	12.1	292.31	26	292.88	294.00	-13.9	59,029	-0.02%
2020/05/19	21.2	292.46	12	292.33	291.50	9.2	58,934	0.02%
2020/05/18	173.4	291.15	9.4	291.70	290.00	164.1	58,727	0.28%	大買/鉅額交易
2020/05/15	35.5	297.00	32.3	297.64	298.00	3.2	58,342	0.01%
2020/05/14	40.1	293.43	8	293.38	293.00	32.1	57,899	0.06%
2020/05/13	31.3	295.40	3	296.00	297.00	28.3	57,612	0.05%
2020/05/12	51.6	296.06	2	296.00	295.00	49.6	57,555	0.09%
2020/05/11	15.2	300.59	17	300.47	301.00	-1.8	57,315	0.00%
2020/05/08	47.3	297.72	8	298.19	297.50	39.3	57,295	0.07%
2020/05/07	10.3	297.69	5	298.00	297.50	5.3	57,269	0.01%
2020/05/06	24.4	294.02	8	295.00	296.00	16.4	57,288	0.03%
2020/05/05	21.6	296.07	6.1	296.01	295.50	15.5	57,205	0.03%
2020/05/04	96.8	295.42	11	295.45	295.00	85.8	57,424	0.15%
2020/04/30	16.2	303.02	48	304.11	304.50	-31.8	57,096	-0.06%
2020/04/29	24.4	299.90	21	300.38	299.00	3.4	57,168	0.01%
2020/04/28	22	295.62	8	295.75	296.50	14	57,474	0.02%
2020/04/27	12	297.29	8	297.63	298.00	4	58,939	0.01%
2020/04/24	28.2	294.60	6.6	295.42	294.00	21.7	58,841	0.04%
2020/04/23	28.1	296.13	13	296.73	295.50	15.1	59,274	0.03%
2020/04/22	44.2	291.81	32	292.63	294.00	12.1	59,536	0.02%
2020/04/21	65.4	296.91	34	296.96	295.00	31.4	59,623	0.05%
2020/04/20	49.1	305.42	15.2	305.83	304.00	33.9	59,103	0.06%
2020/04/17	47.9	303.70	156.2	303.35	306.50	-108.3	58,925	-0.18%	大賣/鉅額交易
2020/04/16	37.2	285.29	11	286.86	286.50	26.2	57,438	0.05%
2020/04/15	46.6	287.09	27.5	287.13	287.50	19	57,166	0.03%
2020/04/14	9.2	283.61	45.5	284.38	285.00	-36.3	56,872	-0.06%
2020/04/13	35.2	279.69	4	279.63	278.50	31.2	56,906	0.05%
2020/04/10	30.4	279.69	14	279.64	279.50	16.4	57,291	0.03%
2020/04/09	27.2	286.71	12	285.25	283.00	15.2	57,534	0.03%
2020/04/08	17.4	284.40	22.6	284.51	285.00	-5.2	57,603	-0.01%
2020/04/07	20.4	282.71	27	282.80	283.00	-6.7	57,355	-0.01%
2020/04/06	12	272.42	38	272.72	275.50	-26	56,901	-0.05%
2020/04/01	22.6	273.63	18	274.39	271.50	4.6	56,240	0.01%
2020/03/31	18.2	271.86	35.1	272.39	274.00	-16.9	55,690	-0.03%
2020/03/30	40.7	265.83	17	266.53	267.50	23.7	55,081	0.04%
2020/03/27	82.4	280.36	28.4	279.37	273.00	53.9	54,487	0.10%
2020/03/26	25.7	278.70	67	278.71	280.00	-41.3	53,785	-0.08%
2020/03/25	61.8	278.18	84	277.77	277.00	-22.2	54,341	-0.04%
2020/03/24	39.5	269.52	159.8	270.21	267.50	-120.4	53,932	-0.22%	大賣/鉅額交易
2020/03/23	112.4	257.38	34.1	259.19	255.00	78.4	53,228	0.15%	大買/
2020/03/20	211.5	259.74	369.7	261.73	270.00	-158.1	52,635	-0.30%	大買/大賣/鉅額交易
2020/03/19	269.3	246.56	155.9	245.55	248.00	113.4	50,567	0.22%	大買/大賣/鉅額交易
2020/03/18	142.4	266.74	111.3	268.31	260.00	31.1	48,859	0.06%	大買/大賣/
2020/03/17	157.8	268.55	91.8	270.31	268.00	66	47,783	0.14%	大買/
2020/03/16	128.1	282.96	87	282.31	276.50	41.2	46,285	0.09%	大買/
2020/03/13	164.9	278.04	136.7	281.56	290.00	28.2	44,900	0.06%	大買/大賣/
2020/03/12	102	294.28	135.2	294.71	294.00	-33.2	42,791	-0.08%	大買/大賣/
2020/03/11	55.5	306.28	11.1	307.02	302.00	44.3	41,198	0.11%
2020/03/10	41.1	303.09	37.1	302.96	307.00	4	40,739	0.01%
2020/03/09	140.2	307.25	56	306.70	305.50	84.2	39,966	0.21%	大買/
2020/03/06	30.1	316.40	9	317.39	315.00	21	38,915	0.05%
2020/03/05	10.3	323.80	17.8	324.48	323.00	-7.5	38,459	-0.02%
2020/03/04	12.2	318.71	46.9	320.40	320.50	-34.7	38,344	-0.09%
2020/03/03	12.5	317.76	18	317.97	317.50	-5.5	37,946	-0.01%
2020/03/02	68.7	309.63	69.2	312.53	311.00	-0.4	37,427	0.00%
2020/02/27	45.4	316.83	18.2	316.08	316.00	27.2	37,785	0.07%
2020/02/26	32.7	317.79	4.5	319.05	318.50	28.2	37,092	0.08%
2020/02/25	13.8	321.73	13.1	321.51	322.00	0.7	36,497	0.00%
2020/02/24	41	320.32	20.2	320.53	320.00	20.8	36,363	0.06%
2020/02/21	8.2	323.99	9.7	325.59	325.00	-1.5	36,043	0.00%
2020/02/20	13.4	326.31	8.1	327.24	325.50	5.3	36,190	0.01%
2020/02/19	22.8	324.05	26.2	324.33	326.50	-3.4	36,052	-0.01%
2020/02/18	111.2	324.15	7	323.51	322.00	104.2	35,887	0.29%	大買/鉅額交易
2020/02/17	24.5	331.70	3	330.85	331.50	21.4	35,121	0.06%
2020/02/14	4.8	336.10	23.1	336.58	335.00	-18.3	35,159	-0.05%
2020/02/13	6.3	336.16	20.5	337.07	335.00	-14.2	35,169	-0.04%
2020/02/12	7.5	334.30	27.1	335.43	335.00	-19.5	35,375	-0.06%
2020/02/11	8.7	330.68	18.3	331.40	331.50	-9.6	35,176	-0.03%
2020/02/10	9.2	323.45	31	324.82	327.50	-21.8	35,189	-0.06%
2020/02/07	18	327.94	10	328.40	328.00	8	35,047	0.02%
2020/02/06	22.2	329.86	20.1	331.26	332.50	2.2	35,103	0.01%
2020/02/05	30.3	327.67	41.3	327.40	327.50	-11	35,363	-0.03%
2020/02/04	13.2	322.92	74.1	323.65	325.00	-61	35,255	-0.17%
2020/02/03	62.4	314.34	60.5	313.88	315.00	1.9	35,073	0.01%
2020/01/31	35.3	321.29	52.1	321.52	320.00	-16.8	34,623	-0.05%
2020/01/30	152.3	321.26	60.3	322.77	316.50	92	34,194	0.27%	大買/
2020/01/20	30.3	333.60	0	0.00	333.00	30.3	32,441	0.09%
2020/01/17	66.7	333.40	5	332.70	333.00	61.7	32,276	0.19%
2020/01/16	52.3	333.33	4.5	334.72	334.50	47.8	31,895	0.15%
2020/01/15	54	340.40	117.1	340.01	340.00	-63.1	31,453	-0.20%	大賣/
2020/01/14	13.1	345.16	32.2	345.50	346.00	-19.1	31,096	-0.06%
2020/01/13	8.1	340.52	22	340.98	341.50	-13.9	31,170	-0.04%
2020/01/10	17	337.97	26.5	338.35	339.50	-9.5	31,411	-0.03%
2020/01/09	19.2	335.76	31.9	336.56	337.50	-12.7	31,631	-0.04%
2020/01/08	16.7	328.48	26	328.27	329.50	-9.3	31,778	-0.03%
2020/01/07	43.5	329.77	14.1	331.28	329.50	29.4	31,785	0.09%
2020/01/06	33.6	332.82	26.2	332.34	332.00	7.4	31,715	0.02%
2020/01/03	10	339.35	15.1	344.10	339.50	-5.1	31,540	-0.02%
2020/01/02	10.1	336.33	8	337.63	339.00	2.1	31,430	0.01%
2019/12/31	21.5	331.77	1	332.50	331.00	20.5	31,193	0.07%
2019/12/30	7.7	336.92	2.5	336.32	334.50	5.2	31,399	0.02%
2019/12/27	1.6	338.19	10.9	337.76	338.00	-9.3	31,572	-0.03%
2019/12/26	8.2	332.65	2	333.00	333.00	6.2	31,782	0.02%
2019/12/25	7.1	331.96	0	334.00	333.00	7.1	32,786	0.02%
2019/12/24	14.6	333.07	2.2	333.46	332.00	12.4	33,269	0.04%
2019/12/23	11	330.90	2	333.25	334.00	9	33,544	0.03%
2019/12/20	48.2	331.10	5.4	330.58	329.00	42.8	33,452	0.13%
2019/12/19	69.3	337.96	2	337.50	335.00	67.3	32,420	0.21%
2019/12/18	22	342.40	26	344.17	344.50	-4	31,724	-0.01%
2019/12/17	40.5	341.22	8.1	342.54	345.00	32.4	31,795	0.10%
2019/12/16	64.4	336.81	6	336.67	336.00	58.4	31,536	0.19%
2019/12/13	97.8	339.91	27.3	340.74	339.00	70.4	31,772	0.22%
2019/12/12	27.3	331.00	72.3	330.93	331.50	-45.1	31,264	-0.14%
2019/12/11	2.3	317.92	15	317.66	319.00	-12.7	30,929	-0.04%
2019/12/10	9.2	313.32	2	313.50	313.50	7.2	30,843	0.02%
2019/12/09	10.1	314.31	10	315.80	316.00	0	31,103	0.00%
2019/12/06	9.1	313.27	12	312.67	313.00	-2.9	31,204	-0.01%
2019/12/05	1	312.00	45.1	311.76	312.00	-44.1	31,196	-0.14%
2019/12/04	15.4	304.43	4.1	305.05	306.00	11.3	31,045	0.04%
2019/12/03	8	305.75	0	0.00	307.00	8	31,433	0.03%
2019/12/02	5	307.30	7	307.29	307.50	-2	31,397	-0.01%
2019/11/29	37.1	306.06	1	305.53	305.00	36.1	31,426	0.11%
2019/11/28	2.1	309.77	4	310.75	309.50	-2	31,154	-0.01%
2019/11/27	8	309.13	65	308.41	311.00	-57	31,422	-0.18%
2019/11/26	66.1	307.13	3	308.67	307.00	63.1	31,441	0.20%
2019/11/25	22.1	309.18	2	308.25	307.00	20.1	30,007	0.07%
2019/11/22	6	309.35	2.1	308.62	309.00	3.9	30,519	0.01%
2019/11/21	20	309.11	2.1	311.02	311.00	18	30,634	0.06%
2019/11/20	8.1	313.44	4	312.75	313.50	4.1	30,402	0.01%
2019/11/19	5.6	313.04	25	312.90	315.00	-19.4	30,394	-0.06%
2019/11/18	2	308.04	23	309.80	311.00	-21	30,206	-0.07%
2019/11/15	2.3	307.00	13	306.38	307.00	-10.7	30,227	-0.04%
2019/11/14	3	303.50	2	302.75	303.50	1	30,148	0.00%
2019/11/13	10	302.70	9	302.44	304.00	1	30,309	0.00%
2019/11/12	10.3	303.21	5.6	304.07	305.00	4.7	30,466	0.02%
2019/11/11	30.5	301.48	8.2	302.36	301.00	22.3	30,761	0.07%
2019/11/08	56	306.71	5	306.90	305.50	51	30,561	0.17%
2019/11/07	22.4	308.23	9.1	308.51	309.00	13.3	30,497	0.04%
2019/11/06	14.2	309.29	8	309.75	311.00	6.2	30,521	0.02%
2019/11/05	24.1	308.08	17	309.91	310.50	7.2	30,643	0.02%
2019/11/04	15.9	305.15	56	304.67	307.00	-40.1	31,085	-0.13%
2019/11/01	9	297.28	11	298.45	299.00	-2	31,197	-0.01%
2019/10/31	8.5	299.74	10.2	300.62	298.50	-1.7	31,595	-0.01%
2019/10/30	7.4	297.96	13	298.81	299.50	-5.7	31,413	-0.02%
2019/10/29	9.1	297.19	15	297.67	298.50	-5.9	31,401	-0.02%
2019/10/28	14.7	294.46	11	295.00	294.50	3.7	31,168	0.01%
2019/10/25	11.5	293.13	4	294.00	293.50	7.5	31,126	0.02%
2019/10/24	19.6	291.66	2.8	293.15	293.00	16.8	31,088	0.05%
2019/10/23	39.1	292.48	69	293.46	293.00	-29.9	31,111	-0.10%
2019/10/22	26.1	292.43	5	293.20	294.00	21.1	31,029	0.07%
2019/10/21	92	290.49	13	289.77	290.00	79	31,083	0.25%
2019/10/18	27.1	292.30	158.5	292.96	293.00	-131.4	31,031	-0.42%	大賣/鉅額交易
2019/10/17	20.2	293.24	4	293.25	293.50	16.2	31,275	0.05%
2019/10/16	24.4	294.59	4.3	295.92	296.50	20.1	30,951	0.06%
2019/10/15	14.6	293.62	16.4	294.37	293.50	-1.8	30,706	-0.01%
2019/10/14	48.3	289.72	21.1	290.54	290.00	27.2	30,429	0.09%
2019/10/09	27.3	283.43	6.4	283.97	282.00	20.9	30,147	0.07%
2019/10/08	3.4	284.67	53.4	284.46	286.50	-50	29,959	-0.17%
2019/10/07	10.1	278.35	7.1	278.99	278.00	3	29,891	0.01%
2019/10/04	69	276.25	11	278.00	276.50	58	29,996	0.19%
2019/10/03	23.3	275.43	3.2	276.52	276.50	20.2	29,684	0.07%
2019/10/02	21.3	279.62	9.1	280.27	279.50	12.2	29,616	0.04%
2019/10/01	6.2	276.50	66.7	276.84	280.00	-60.6	29,510	-0.21%
2019/09/27	12.7	271.66	34.5	271.82	272.00	-21.8	28,606	-0.08%
2019/09/26	26.3	267.27	7.1	268.07	268.00	19.2	28,410	0.07%
2019/09/25	4	264.50	8	264.31	266.00	-4	28,314	-0.01%
2019/09/24	9	263.00	9.2	264.46	265.00	-0.2	29,068	0.00%
2019/09/23	4	263.63	9	263.72	264.00	-5	29,096	-0.02%
2019/09/20	6	264.50	7	265.86	264.00	-1	29,578	0.00%
2019/09/19	15.3	265.33	8.2	265.43	265.00	7.1	29,307	0.02%
2019/09/18	10	267.30	35.7	267.98	267.00	-25.7	29,362	-0.09%
2019/09/17	70.3	265.48	12	266.21	265.00	58.3	29,290	0.20%
2019/09/16	3.4	263.68	10.4	263.99	265.50	-7	29,849	-0.02%
2019/09/12	19.1	262.37	6	263.67	262.50	13.1	29,936	0.04%
2019/09/11	18.1	261.43	10	262.90	263.00	8.1	30,339	0.03%
2019/09/10	19.1	261.82	4.2	261.88	261.50	14.9	30,212	0.05%
2019/09/09	9.2	264.07	56.3	264.74	265.00	-47	30,573	-0.15%
2019/09/06	4.2	264.04	8	263.81	263.50	-3.8	30,818	-0.01%
2019/09/05	28	261.95	40	262.54	263.00	-12	30,945	-0.04%
2019/09/04	5.3	257.02	23.1	257.05	257.50	-17.8	30,627	-0.06%
2019/09/03	16	254.31	7	257.06	254.00	9	30,784	0.03%
2019/09/02	12	256.92	5.2	257.62	257.50	6.8	30,944	0.02%
2019/08/30	5.1	256.92	65.2	257.40	259.00	-60.1	31,277	-0.19%
2019/08/29	4.1	251.91	4	253.50	254.00	0	31,177	0.00%
2019/08/28	2.1	252.27	31	252.26	252.00	-28.9	31,257	-0.09%
2019/08/27	32.2	249.29	9	250.00	250.00	23.2	31,523	0.07%
2019/08/26	39.3	249.11	5	249.30	248.50	34.3	31,453	0.11%
2019/08/23	3	253.50	4	253.50	254.00	-1	31,400	0.00%
2019/08/22	24.4	256.21	27	255.44	254.00	-2.7	31,606	-0.01%
2019/08/21	2	253.75	12	254.63	254.50	-10	32,828	-0.03%
2019/08/20	1.5	254.17	13	253.88	254.50	-11.5	33,082	-0.03%
2019/08/19	2.1	251.07	18	252.42	252.00	-15.9	33,349	-0.05%
2019/08/16	3	249.33	18.1	251.03	250.00	-15.1	33,926	-0.04%
2019/08/15	23.1	247.12	3.1	247.24	248.00	20	34,080	0.06%
2019/08/14	38.2	251.34	33	252.08	249.50	5.2	34,953	0.01%
2019/08/13	51.6	247.81	3	247.84	246.50	48.6	35,018	0.14%
2019/08/12	19.1	251.77	19	251.61	251.00	0.1	35,277	0.00%
2019/08/08	2	250.25	36.1	252.91	253.50	-34.1	35,408	-0.10%
2019/08/07	24.4	248.51	3	247.50	248.00	21.4	35,527	0.06%
2019/08/06	34	244.18	18.1	247.46	248.50	15.9	35,787	0.04%
2019/08/05	32.4	247.56	4.7	248.18	246.50	27.7	35,281	0.08%
2019/08/02	25.9	251.42	36.1	252.03	251.50	-10.2	34,733	-0.03%
2019/08/01	23.1	256.09	6.3	256.52	256.50	16.8	34,392	0.05%
2019/07/31	12.1	258.51	5.2	257.66	259.50	6.9	34,318	0.02%
2019/07/30	8.3	260.12	8	261.19	260.00	0.3	34,219	0.00%
2019/07/29	31.6	261.49	12.1	260.59	261.00	19.5	34,388	0.06%
2019/07/26	7.3	261.57	4.1	261.99	261.00	3.2	34,594	0.01%
2019/07/25	21	263.05	7.2	264.14	265.00	13.8	34,705	0.04%
2019/07/24	5.6	263.91	10	265.35	265.00	-4.4	34,761	-0.01%
2019/07/23	0.9	263.50	18	264.08	264.00	-17.1	34,884	-0.05%
2019/07/22	5.3	262.91	38.6	263.21	264.00	-33.2	35,188	-0.09%
2019/07/19	8.3	259.97	82	260.24	259.00	-73.8	35,203	-0.21%
2019/07/18	9.2	253.73	8.1	253.51	254.00	1.1	34,649	0.00%
2019/07/17	22	253.07	4.1	253.00	252.00	17.9	34,724	0.05%
2019/07/16	7	254.79	33.1	255.83	256.00	-26.1	34,713	-0.08%
2019/07/15	7.2	252.46	42.5	253.53	254.50	-35.4	35,101	-0.10%
2019/07/12	2	251.50	17.8	251.07	250.50	-15.8	35,239	-0.04%
2019/07/11	2.3	248.85	56.3	249.72	250.00	-53.9	35,478	-0.15%
2019/07/10	0	0.00	25.1	245.73	247.00	-25.1	35,287	-0.07%
2019/07/09	8.3	241.17	8	242.63	242.00	0.3	35,176	0.00%
2019/07/08	20.2	240.95	7	243.93	242.50	13.2	35,128	0.04%
2019/07/05	22.1	242.53	2	242.25	243.00	20.1	35,080	0.06%
2019/07/04	9.3	243.95	4	244.50	244.00	5.3	35,130	0.02%
2019/07/03	16.4	243.28	5.2	242.52	242.50	11.2	35,211	0.03%
2019/07/02	6	248.42	16.1	248.59	249.00	-10.1	35,473	-0.03%
2019/07/01	66.4	248.26	152.3	248.34	248.50	-86	35,486	-0.24%	大賣/
2019/06/28	17.3	238.58	1	239.50	239.00	16.3	34,784	0.05%
2019/06/27	6	238.42	11	239.50	240.50	-5	34,940	-0.01%
2019/06/26	36.6	234.82	6	234.67	234.50	30.6	34,710	0.09%
2019/06/25	39.3	239.06	3	239.33	238.50	36.3	34,483	0.11%
2019/06/24	60.1	240.81	3	241.00	241.00	57.1	34,384	0.17%
2019/06/21	47	247.01	69.1	247.63	248.50	-22.1	33,994	-0.07%
2019/06/20	13.5	244.26	9.2	244.67	245.00	4.4	33,296	0.01%
2019/06/19	5.2	242.06	38.1	242.62	244.00	-32.9	33,047	-0.10%
2019/06/18	3.3	233.72	1	234.50	235.50	2.3	32,647	0.01%
2019/06/17	28.3	232.86	11	232.23	233.00	17.3	32,554	0.05%
2019/06/14	37.2	237.60	13	237.81	236.00	24.2	31,946	0.08%
2019/06/13	26	241.63	2	241.00	240.00	24	31,861	0.08%
2019/06/12	7	244.93	16.2	245.97	246.00	-9.2	31,873	-0.03%
2019/06/11	19	241.32	17.1	243.83	244.50	1.9	31,664	0.01%
2019/06/10	6.4	237.35	54	237.43	240.00	-47.6	31,473	-0.15%
2019/06/06	54.3	230.65	0	0.00	232.00	54.3	31,277	0.17%
2019/06/05	7.1	235.16	6	236.25	235.00	1.1	31,087	0.00%
2019/06/04	25.2	234.86	1	237.50	233.00	24.2	30,971	0.08%
2019/06/03	12.8	234.98	13	235.19	238.00	-0.2	30,849	0.00%
2019/05/31	14.2	235.02	22	235.68	235.50	-7.9	30,672	-0.03%
2019/05/30	10.2	229.88	1	231.00	231.00	9.2	30,282	0.03%
2019/05/29	27.3	228.19	2	228.00	229.50	25.3	30,468	0.08%
2019/05/28	7.3	230.95	9.1	230.51	230.50	-1.8	30,613	-0.01%
2019/05/27	19.4	231.95	6	232.00	231.00	13.4	29,435	0.05%
2019/05/24	13	231.50	8.1	232.88	233.00	4.9	29,245	0.02%
2019/05/23	62.1	231.36	12	230.63	230.00	50.1	29,012	0.17%
2019/05/22	33.3	239.34	12	238.63	238.00	21.3	28,597	0.07%
2019/05/21	47.8	234.30	16	233.85	234.00	31.8	28,528	0.11%
2019/05/20	20.3	239.55	7.3	239.77	238.00	13	27,471	0.05%
2019/05/17	36.8	243.19	12	243.88	241.50	24.8	27,101	0.09%
2019/05/16	33.8	248.17	6	249.25	247.00	27.8	26,831	0.10%
2019/05/15	9.2	250.46	3	250.83	249.00	6.2	26,730	0.02%
2019/05/14	36	249.25	3	246.37	248.50	33	26,593	0.12%
2019/05/13	16.2	251.14	9.4	250.46	250.50	6.8	26,332	0.03%
2019/05/10	16.2	255.98	13	256.04	256.00	3.2	27,166	0.01%
2019/05/09	7.6	257.43	11	256.36	256.50	-3.4	27,602	-0.01%
2019/05/08	1.2	260.57	4	260.50	260.00	-2.8	27,727	-0.01%
2019/05/07	7.6	261.12	8	261.94	262.50	-0.4	27,735	0.00%
2019/05/06	32.1	258.86	49.7	259.45	259.00	-17.6	28,085	-0.06%
2019/05/03	47.3	262.52	16.1	263.10	265.00	31.2	27,979	0.11%
2019/05/02	8.1	258.69	0	0.00	259.00	8.1	27,760	0.03%
2019/04/30	18	259.44	0	0.00	259.00	18	27,790	0.06%
2019/04/29	21.4	259.48	25.1	259.68	259.50	-3.7	27,717	-0.01%
2019/04/26	27.2	260.30	9.1	259.18	260.00	18.1	28,026	0.06%
2019/04/25	13.2	267.99	10	268.20	267.50	3.2	27,587	0.01%
2019/04/24	4.1	268.37	9	269.22	269.00	-4.9	27,530	-0.02%
2019/04/23	1.4	267.37	22.3	267.43	268.00	-20.9	27,738	-0.08%
2019/04/22	6.2	265.48	4.1	265.62	266.00	2.2	27,610	0.01%
2019/04/19	9.2	265.90	33.2	267.66	264.50	-24.1	27,662	-0.09%
2019/04/18	7	264.56	98	264.56	264.50	-91	27,265	-0.33%
2019/04/17	10	261.25	31.8	261.56	261.50	-21.8	27,403	-0.08%
2019/04/16	5.1	256.10	6	256.50	257.00	-0.9	27,151	0.00%
2019/04/15	6	255.58	7.7	255.19	255.50	-1.7	27,414	-0.01%
2019/04/12	5.1	251.89	8	251.94	252.00	-2.9	28,226	-0.01%
2019/04/11	8.4	252.24	3.3	252.92	252.00	5.2	28,568	0.02%
2019/04/10	3	252.50	38	253.29	254.00	-35	28,702	-0.12%
2019/04/09	5.5	253.00	16	253.16	254.00	-10.5	28,762	-0.04%
2019/04/08	7	251.36	52.3	251.59	253.00	-45.3	28,748	-0.16%
2019/04/03	3.2	246.98	4.5	248.05	246.50	-1.4	28,270	0.00%
2019/04/02	5.1	246.49	0	0.00	246.00	5.1	28,177	0.02%
2019/04/01	1	249.41	28	249.57	245.50	-27	28,159	-0.10%
2019/03/29	0	0.00	5	244.60	245.50	-5	27,657	-0.02%
2019/03/27	8	241.44	1	241.50	241.50	7	28,265	0.02%
2019/03/26	10	242.41	4.1	242.43	244.00	5.9	28,279	0.02%
2019/03/25	7.6	242.20	22.5	242.56	241.50	-14.9	28,450	-0.05%
2019/03/22	1	245.50	17	247.50	248.50	-16	28,447	-0.06%
2019/03/21	0.1	244.50	28	244.39	245.50	-27.9	28,709	-0.10%
2019/03/20	0	0.00	14	241.25	242.00	-14	28,808	-0.05%
2019/03/19	3.2	239.37	1.3	238.85	240.50	1.9	28,867	0.01%
2019/03/18	0	0.00	22.3	240.22	241.00	-22.3	29,082	-0.08%
2019/03/15	4	236.88	27	237.96	239.00	-23	28,958	-0.08%
2019/03/14	6	235.67	2	234.50	234.50	4	28,816	0.01%
2019/03/13	11	235.82	3	236.33	237.00	8	29,199	0.03%
2019/03/12	2	236.25	23.3	235.13	235.50	-21.3	29,571	-0.07%
2019/03/11	12	228.22	3	229.00	230.50	9	29,841	0.03%
2019/03/08	12	230.25	24	230.04	230.00	-12	30,210	-0.04%
2019/03/07	0	234.00	3.1	234.00	234.00	-3	30,772	-0.01%
2019/03/06	3	234.83	2	234.50	234.00	1	31,226	0.00%
2019/03/05	57	233.46	5.1	234.00	233.00	51.9	31,294	0.17%
2019/03/04	11	237.41	5	237.50	235.50	6	31,360	0.02%
2019/02/27	1.2	239.00	5	238.80	239.00	-3.8	31,209	-0.01%
2019/02/26	8	237.19	16	238.41	239.50	-8	30,872	-0.03%
2019/02/25	5.5	237.27	31	238.00	238.00	-25.5	30,829	-0.08%
2019/02/22	2	235.00	8	236.25	236.50	-6	31,016	-0.02%
2019/02/21	4.1	236.00	22.1	235.93	236.50	-18	31,342	-0.06%
2019/02/20	13.9	232.70	20.1	232.91	234.50	-6.2	31,595	-0.02%
2019/02/19	3.1	229.48	2.7	229.56	229.00	0.4	31,867	0.00%
2019/02/18	6.4	229.11	27.4	229.90	230.00	-21	31,959	-0.07%
2019/02/15	2.1	227.00	13	227.77	227.00	-10.9	32,010	-0.03%
2019/02/14	6.4	227.87	5.1	228.76	227.00	1.3	32,239	0.00%
2019/02/13	8.3	231.55	7.4	230.15	229.00	0.8	32,233	0.00%
2019/02/12	0.3	229.00	20	229.93	230.00	-19.7	32,143	-0.06%
2019/02/11	5.3	228.41	59	227.95	228.00	-53.7	32,066	-0.17%
2019/01/30	36	220.75	8	220.69	221.00	28	31,335	0.09%
2019/01/29	28.1	222.84	5	222.40	222.50	23.1	31,098	0.07%
2019/01/28	5.1	228.49	23	228.98	229.00	-17.9	30,837	-0.06%
2019/01/25	0	0.00	28	226.54	226.00	-28	30,916	-0.09%
2019/01/24	1	222.00	12	222.04	222.50	-11	30,838	-0.04%
2019/01/23	2	220.75	3	220.67	220.50	-1	31,354	0.00%
2019/01/22	2	221.50	11.4	222.18	223.00	-9.4	31,557	-0.03%
2019/01/21	1.2	222.25	37	222.26	221.00	-35.8	31,383	-0.11%
2019/01/18	4	218.25	11.9	219.08	218.50	-7.9	31,533	-0.03%
2019/01/17	1.1	218.68	30	219.78	220.50	-28.9	31,964	-0.09%
2019/01/16	9	217.67	3	218.33	217.50	6	32,350	0.02%
2019/01/15	5	218.90	41.1	219.41	221.00	-36.1	32,413	-0.11%
2019/01/14	4	217.88	3	218.17	218.50	1	32,253	0.00%
2019/01/11	4.3	219.30	44	219.83	220.50	-39.7	32,432	-0.12%
2019/01/10	2	215.25	7	215.71	216.00	-5	32,392	-0.02%
2019/01/09	2.1	213.83	58	214.42	215.50	-55.9	32,755	-0.17%
2019/01/08	1	210.50	4	211.50	211.00	-3	32,614	-0.01%
2019/01/07	2.6	213.12	48.6	212.52	213.00	-46	32,940	-0.14%
2019/01/04	106.5	208.77	22.3	208.76	208.00	84.2	33,136	0.25%	大買/
2019/01/03	55.1	214.80	3	215.33	215.50	52.1	33,613	0.16%
2019/01/02	33.2	220.41	4	223.13	219.50	29.2	33,526	0.09%
2018/12/28	3	223.50	74	224.48	225.50	-71	33,826	-0.21%
2018/12/27	1	221.00	28.2	222.49	223.00	-27.2	34,005	-0.08%
2018/12/26	13.1	217.47	6	217.83	216.50	7.1	34,253	0.02%
2018/12/25	28.7	216.26	1	216.50	217.50	27.7	34,399	0.08%
2018/12/24	4.1	220.27	2	220.50	220.00	2.1	34,716	0.01%
2018/12/22	15	220.97	3	221.00	221.50	12	34,704	0.03%
2018/12/21	16.1	219.74	44.3	222.24	223.50	-28.2	35,278	-0.08%
2018/12/20	17.2	221.57	12	221.58	221.00	5.2	35,193	0.01%
2018/12/19	0	0.00	26	225.02	225.50	-26	35,022	-0.07%
2018/12/18	4	221.25	2	222.50	222.50	2	35,038	0.01%
2018/12/17	12	220.79	13	223.96	223.50	-1	35,117	0.00%
2018/12/14	24.5	221.33	7	221.79	222.50	17.5	35,295	0.05%
2018/12/13	1	226.50	10.3	226.77	226.00	-9.3	35,638	-0.03%
2018/12/12	5	224.70	32.3	225.73	226.50	-27.3	35,669	-0.08%
2018/12/11	7.1	221.44	17	221.85	222.50	-9.9	35,640	-0.03%
2018/12/10	17.2	218.95	2	219.50	219.00	15.2	35,815	0.04%
2018/12/07	15	221.67	11	222.73	221.00	4	36,117	0.01%
2018/12/06	34.5	220.57	1	220.00	220.00	33.5	36,331	0.09%
2018/12/05	35.2	225.89	4	225.63	226.00	31.2	36,233	0.09%
2018/12/04	15	231.70	12	232.92	234.00	3	36,215	0.01%
2018/12/03	5.1	233.12	33.2	233.73	235.00	-28.1	36,196	-0.08%
2018/11/30	10.2	226.36	1	228.00	225.50	9.2	36,035	0.03%
2018/11/29	1.4	230.45	42	230.98	229.00	-40.6	35,850	-0.11%
2018/11/28	2	223.75	14.5	224.53	226.50	-12.5	35,682	-0.04%
2018/11/27	3	221.00	17	222.24	224.00	-14	35,720	-0.04%
2018/11/26	3	222.83	55	223.05	223.00	-52	36,427	-0.14%
2018/11/23	13	218.81	5	219.00	218.50	8	36,731	0.02%
2018/11/22	3.4	220.05	1	220.50	219.00	2.4	37,430	0.01%
2018/11/21	64.6	218.29	1	218.50	219.00	63.6	37,676	0.17%
2018/11/20	38.5	218.65	2.2	218.62	218.00	36.4	37,341	0.10%
2018/11/19	34.1	222.57	5	222.20	222.00	29.1	36,906	0.08%
2018/11/16	62.2	226.49	3	225.83	226.00	59.2	36,377	0.16%
2018/11/15	4.2	229.33	3	231.00	231.00	1.2	35,810	0.00%
2018/11/14	2.4	229.82	14.1	230.17	228.50	-11.7	35,673	-0.03%
2018/11/13	13	226.35	14	225.07	227.50	-1	35,623	0.00%
2018/11/12	1.4	232.50	9	233.61	231.50	-7.6	35,349	-0.02%
2018/11/09	16.1	232.25	4	231.88	231.00	12.1	35,281	0.03%
2018/11/08	2	236.50	13.1	236.46	236.50	-11.1	35,214	-0.03%
2018/11/07	2	233.50	3	234.33	234.00	-1	35,094	0.00%
2018/11/06	1	232.54	2	233.00	234.50	-1	34,818	0.00%
2018/11/05	1	234.00	3	233.67	235.00	-2	34,578	-0.01%
2018/11/02	2	234.50	10.1	236.20	236.50	-8.1	34,406	-0.02%
2018/11/01	11	235.05	17	235.94	235.50	-6	34,300	-0.02%
2018/10/31	5	229.80	32	230.42	234.00	-27	34,006	-0.08%
2018/10/30	8	223.56	17	223.76	223.00	-9	33,423	-0.03%
2018/10/29	18	222.83	11	223.00	222.50	7	33,362	0.02%
2018/10/26	43.2	219.91	31	220.35	221.00	12.2	33,434	0.04%
2018/10/25	79.6	220.14	50	220.11	219.50	29.6	33,290	0.09%
2018/10/24	17.1	228.77	6	230.08	229.50	11.1	32,503	0.03%
2018/10/23	47.7	231.68	1	230.00	230.00	46.7	32,145	0.15%
2018/10/22	10	233.30	2	236.50	237.00	8	32,051	0.02%
2018/10/19	7	232.30	13	233.85	236.00	-6	32,078	-0.02%
2018/10/18	12.1	237.33	7	237.43	236.50	5.1	31,964	0.02%
2018/10/17	27	239.26	11.1	240.99	238.50	15.9	31,994	0.05%
2018/10/16	16.5	232.38	13	235.31	237.00	3.5	32,157	0.01%
2018/10/15	43.5	231.84	2.1	231.52	230.50	41.4	33,254	0.12%
2018/10/12	33.1	232.56	31.1	232.80	237.00	2.1	33,283	0.01%
2018/10/11	138.5	230.20	43.3	229.67	227.50	95.2	33,261	0.29%	大買/
2018/10/09	22.6	243.25	2	244.00	244.00	20.6	32,062	0.06%
2018/10/08	55.8	243.26	14.3	242.45	243.50	41.5	31,849	0.13%
2018/10/05	53.1	249.92	8	250.06	250.00	45.1	31,508	0.14%
2018/10/04	37.2	254.97	1.5	255.02	254.00	35.7	31,236	0.11%
2018/10/03	3	257.85	9	258.78	260.00	-6	30,961	-0.02%
2018/10/02	44.1	258.40	1.3	258.35	257.50	42.8	30,877	0.14%
2018/10/01	6	261.58	2	263.50	263.00	4	30,924	0.01%
2018/09/28	10	261.85	2	263.00	262.50	8	31,075	0.03%
2018/09/27	4	264.63	7	265.00	265.00	-3	30,719	-0.01%
2018/09/26	2.4	262.16	7	262.86	263.50	-4.6	30,334	-0.02%
2018/09/25	8	262.63	13	263.19	263.50	-5	30,398	-0.02%
2018/09/21	1	260.51	7	261.00	261.50	-6	30,551	-0.02%
2018/09/20	3.1	259.03	5	260.90	260.00	-1.9	30,582	-0.01%
2018/09/19	6	257.67	12	259.46	258.00	-6	30,735	-0.02%
2018/09/18	25.1	254.87	1.4	255.29	254.50	23.7	30,430	0.08%
2018/09/17	15	258.37	1	262.50	258.00	14	30,582	0.05%
2018/09/14	1	257.50	21.2	258.90	261.00	-20.2	30,987	-0.07%
2018/09/13	31.4	255.56	4	255.88	255.00	27.4	31,093	0.09%
2018/09/12	12	260.13	4	259.25	260.50	8	31,010	0.03%
2018/09/11	21.1	260.21	8.4	260.60	260.00	12.7	31,058	0.04%
2018/09/10	9.1	265.15	14.2	265.63	264.50	-5	31,505	-0.02%
2018/09/07	4	262.50	24	263.13	264.00	-20	31,635	-0.06%
2018/09/06	10.4	262.88	11.3	265.40	261.00	-0.9	31,607	0.00%
2018/09/05	6	262.58	26	262.29	264.00	-20	31,614	-0.06%
2018/09/04	6.2	256.77	10	257.25	257.50	-3.8	31,370	-0.01%
2018/09/03	4	257.13	4	258.11	257.00	0	31,166	0.00%
2018/08/31	24.2	256.19	15	256.57	256.00	9.2	31,124	0.03%
2018/08/30	27.1	265.12	32	264.39	263.50	-4.9	30,395	-0.02%
2018/08/29	17.5	255.38	84.2	256.24	259.00	-66.6	30,087	-0.22%
2018/08/28	8	249.06	38.2	249.38	249.50	-30.2	29,601	-0.10%
2018/08/27	0.1	245.00	14	245.86	245.00	-13.9	29,510	-0.05%
2018/08/24	0	0.00	4.1	245.22	243.50	-4.1	29,809	-0.01%
2018/08/23	0	0.00	54	243.94	244.50	-54	31,180	-0.17%
2018/08/22	14	241.18	2	241.75	242.00	12	31,761	0.04%
2018/08/21	1	240.00	7.1	240.93	241.00	-6.1	31,896	-0.02%
2018/08/20	5.4	238.94	1	238.50	239.50	4.4	31,991	0.01%
2018/08/17	13	239.50	1.7	239.41	239.50	11.3	31,983	0.04%
2018/08/16	15	238.83	0	0.00	239.00	15	31,902	0.05%
2018/08/15	18	240.61	4	241.13	241.50	14	32,029	0.04%
2018/08/14	1	243.50	17.1	244.03	243.50	-16.1	32,095	-0.05%
2018/08/13	41.1	240.58	9	240.17	240.50	32.1	32,080	0.10%
2018/08/10	1	245.00	3	245.50	245.00	-2	32,252	-0.01%
2018/08/09	4.3	246.74	1	246.50	247.00	3.3	32,450	0.01%
2018/08/08	2	246.74	32.6	246.12	247.50	-30.6	32,444	-0.09%
2018/08/07	6	242.92	5.1	243.48	241.50	0.9	32,435	0.00%
2018/08/06	2.1	244.79	47.6	245.13	245.50	-45.5	32,428	-0.14%
2018/08/03	0	0.00	17	247.03	247.00	-17	32,568	-0.05%
2018/08/02	12.3	246.16	8.9	246.92	244.50	3.4	32,607	0.01%
2018/08/01	4.1	247.49	18	247.67	248.00	-14	32,821	-0.04%
2018/07/31	4.1	244.01	5.1	244.90	246.00	-1.1	32,997	0.00%
2018/07/30	1	245.50	27	244.91	245.50	-26	32,923	-0.08%
2018/07/27	6	243.42	74.2	243.70	244.50	-68.2	33,017	-0.21%
2018/07/26	0	0.00	11	241.23	241.00	-11	33,123	-0.03%
2018/07/25	0.1	239.50	12	240.83	240.50	-11.9	33,250	-0.04%
2018/07/24	2.1	240.00	7	239.93	241.00	-4.9	33,366	-0.01%
2018/07/23	14.2	240.70	48.1	241.49	241.00	-33.9	33,482	-0.10%
2018/07/20	6	235.42	117.3	235.03	237.50	-111.3	33,414	-0.33%	大賣/鉅額交易
2018/07/19	1	226.00	27	225.96	224.50	-26	32,463	-0.08%
2018/07/18	0.7	223.00	12	223.04	223.00	-11.3	32,412	-0.03%
2018/07/17	3	221.67	11	222.91	221.50	-8	32,829	-0.02%
2018/07/16	3.1	224.48	2.1	224.48	223.50	1	34,591	0.00%
2018/07/13	0.9	224.00	39	223.76	224.50	-38.1	34,853	-0.11%
2018/07/12	2	220.75	2	221.25	220.50	0	35,054	0.00%
2018/07/11	6.2	219.45	0.3	220.50	220.00	6	35,369	0.02%
2018/07/10	2	222.74	4	222.88	222.00	-2	35,343	-0.01%
2018/07/09	3.1	221.98	13.3	221.39	221.50	-10.2	35,335	-0.03%
2018/07/06	0.5	217.00	26	216.58	217.00	-25.6	34,988	-0.07%
2018/07/05	10.7	214.06	0	0.00	214.50	10.7	34,825	0.03%
2018/07/04	1.6	216.35	21	216.79	216.00	-19.5	34,940	-0.06%
2018/07/03	4	215.25	17.2	216.87	214.50	-13.2	35,262	-0.04%
2018/07/02	10.2	216.42	6.5	215.69	214.00	3.7	35,380	0.01%
2018/06/29	10.3	213.56	44	215.05	216.50	-33.7	35,116	-0.10%
2018/06/28	20	212.10	4	210.88	212.00	16	34,561	0.05%
2018/06/27	53.5	213.59	4	213.50	213.00	49.5	34,197	0.14%
2018/06/26	42.1	214.23	6.8	214.82	214.50	35.3	34,118	0.10%
2018/06/25	76.3	219.34	4	218.50	218.00	72.3	33,893	0.21%
2018/06/22	30	225.00	15	226.90	227.50	15	33,591	0.04%
2018/06/21	14	226.79	1	227.00	226.50	13	33,470	0.04%
2018/06/20	4	224.50	10	225.45	226.00	-6	33,799	-0.02%
2018/06/19	39.2	224.85	1	225.00	225.00	38.2	33,570	0.11%
2018/06/15	5	224.70	4	229.00	231.00	1	33,033	0.00%
2018/06/14	21	228.21	3.3	228.92	226.50	17.7	32,572	0.05%
2018/06/13	3	230.83	35	231.26	232.00	-32	32,313	-0.10%
2018/06/12	11	225.00	11	227.64	229.00	0	32,759	0.00%
2018/06/11	4	226.00	4	226.38	226.00	0	32,578	0.00%
2018/06/08	11.1	226.87	1	226.50	227.00	10.1	32,607	0.03%
2018/06/07	2	229.50	19	230.61	230.00	-17	32,765	-0.05%
2018/06/06	8.1	229.26	17	229.35	230.00	-8.9	32,750	-0.03%
2018/06/05	7.1	228.23	0	0.00	229.00	7.1	32,574	0.02%
2018/06/04	4	228.13	11.1	228.46	229.00	-7.1	32,455	-0.02%
2018/06/01	9	224.89	5	225.70	224.00	4	32,440	0.01%
2018/05/31	21	220.81	24	221.75	224.00	-3	32,409	-0.01%
2018/05/30	36	221.14	8	221.31	221.00	28	31,255	0.09%
2018/05/29	19.1	224.32	6	225.00	225.00	13	31,011	0.04%
2018/05/28	19	227.32	0	0.00	227.00	19	31,243	0.06%
2018/05/25	4	228.38	5	229.00	228.50	-1	31,628	0.00%
2018/05/24	4	229.00	1	229.00	229.00	3	31,951	0.01%
2018/05/23	4	229.75	8	230.00	228.50	-4	32,176	-0.01%
2018/05/22	2	230.25	13.3	231.34	229.00	-11.3	32,384	-0.03%
2018/05/21	12.1	229.21	12.3	227.94	229.00	-0.2	33,201	0.00%
2018/05/18	20.1	224.28	2	224.50	223.50	18.1	33,520	0.05%
2018/05/17	12.1	227.88	3	228.83	226.50	9.1	34,144	0.03%
2018/05/16	2	229.50	6	229.92	230.50	-4	34,198	-0.01%
2018/05/15	9	230.89	5	230.70	230.50	4	35,284	0.01%
2018/05/14	18	233.11	11.3	233.40	233.00	6.7	36,592	0.02%
2018/05/11	3.1	232.52	40	232.63	233.00	-36.9	36,958	-0.10%
2018/05/10	11	230.41	20	230.28	229.50	-9	36,874	-0.02%
2018/05/09	23	230.04	45	230.82	229.50	-22	36,923	-0.06%
2018/05/08	11.1	225.30	35	227.07	228.00	-23.9	37,064	-0.06%
2018/05/07	4	223.00	7	224.00	223.50	-3	37,006	-0.01%
2018/05/04	3.1	221.40	9	221.94	223.00	-5.9	37,110	-0.02%
2018/05/03	11.2	220.74	7	221.07	220.50	4.2	37,294	0.01%
2018/05/02	26.3	224.64	1	224.50	223.00	25.3	37,478	0.07%
2018/04/30	26	226.50	52	226.59	227.00	-26	37,532	-0.07%
2018/04/27	22	221.75	25.4	224.66	223.50	-3.4	37,613	-0.01%
2018/04/26	48.2	223.00	26.9	223.67	222.00	21.3	37,760	0.06%
2018/04/25	55.4	225.25	16	225.28	225.00	39.4	37,796	0.10%
2018/04/24	40.6	226.63	7.2	226.19	227.00	33.4	37,849	0.09%
2018/04/23	75.2	226.60	6.1	226.19	226.50	69.1	37,800	0.18%
2018/04/20	214	229.42	14	230.64	229.00	200	36,980	0.54%	大買/鉅額交易
2018/04/19	3	242.67	14	243.18	244.50	-11	35,299	-0.03%
2018/04/18	42.1	238.42	8	240.38	238.00	34.1	35,126	0.10%
2018/04/17	53.4	239.26	6.1	238.18	238.00	47.3	34,926	0.14%
2018/04/16	5.1	242.93	2	242.75	243.50	3.1	34,607	0.01%
2018/04/13	5	244.90	2.1	244.57	244.50	2.9	34,619	0.01%
2018/04/12	19	245.21	0	0.00	245.00	19	34,627	0.05%
2018/04/11	2	247.00	4	248.00	248.00	-2	34,661	-0.01%
2018/04/10	10.1	244.57	18	248.03	245.50	-7.9	34,785	-0.02%
2018/04/09	1.1	244.21	5.1	246.69	245.00	-4	34,854	-0.01%
2018/04/03	15	242.67	1	244.00	244.00	14	34,577	0.04%
2018/04/02	4.2	247.36	1	248.50	246.50	3.2	34,396	0.01%
2018/03/31	8	247.75	0	0.00	247.50	8	34,507	0.02%
2018/03/30	5	248.40	10	248.75	246.00	-5	34,655	-0.01%
2018/03/29	14.1	243.31	1	246.50	244.00	13.1	34,601	0.04%
2018/03/28	21.2	245.42	2.5	245.80	245.00	18.7	34,075	0.05%
2018/03/27	2.1	247.69	2	249.00	251.00	0.1	33,899	0.00%
2018/03/26	19	242.68	17	242.85	243.50	2	33,692	0.01%
2018/03/23	46	245.18	7.1	245.02	245.00	38.9	33,514	0.12%
2018/03/22	37.1	250.48	2	250.00	251.50	35.1	33,070	0.11%
2018/03/21	10	251.75	2	251.75	252.50	8	32,862	0.02%
2018/03/20	4.5	252.33	3	252.67	253.00	1.5	33,090	0.00%
2018/03/19	0	0.00	4.2	253.56	255.00	-4.2	33,013	-0.01%
2018/03/16	18.1	251.82	9.3	254.66	255.00	8.8	32,954	0.03%
2018/03/15	6.1	255.41	3.3	256.21	255.00	2.8	32,269	0.01%
2018/03/14	4.2	256.38	6.5	256.58	257.00	-2.3	32,291	-0.01%
2018/03/13	10.1	256.61	30	257.45	259.00	-19.9	32,532	-0.06%
2018/03/12	3	254.50	23.2	253.97	254.00	-20.2	32,664	-0.06%
2018/03/09	3	250.17	3	250.17	250.50	0	32,824	0.00%
2018/03/08	3	251.00	30	250.42	249.50	-27	32,997	-0.08%
2018/03/07	15.1	247.14	4.3	247.50	247.00	10.8	33,036	0.03%
2018/03/06	5.6	248.11	39.4	247.83	250.00	-33.8	33,170	-0.10%
2018/03/05	4.1	241.63	8	241.50	241.50	-3.9	34,461	-0.01%
2018/03/02	14.8	239.74	1	240.00	240.00	13.8	34,446	0.04%
2018/03/01	15	242.43	2	243.50	243.00	13	34,659	0.04%
2018/02/27	22	248.57	8	248.56	246.00	14	34,534	0.04%
2018/02/26	0.2	247.00	18.1	246.72	246.50	-17.9	34,040	-0.05%
2018/02/23	1.3	243.46	18	243.58	245.00	-16.7	33,597	-0.05%
2018/02/22	12.1	240.26	6	242.33	239.50	6.1	33,593	0.02%
2018/02/21	16	243.19	6	243.50	242.50	10	33,281	0.03%
2018/02/12	9	236.33	15	236.57	236.50	-6	32,361	-0.02%
2018/02/09	47.1	230.89	13	231.08	232.50	34.1	32,079	0.11%
2018/02/08	15	239.07	3	240.00	238.50	12	31,259	0.04%
2018/02/07	78.3	242.15	15	241.53	240.00	63.3	31,221	0.20%
2018/02/06	129.2	240.14	45	239.96	239.00	84.2	30,169	0.28%	大買/
2018/02/05	40	251.69	30	251.78	253.00	10	28,665	0.03%
2018/02/02	8	257.94	5	258.80	259.50	3	28,141	0.01%
2018/02/01	1	258.00	17	260.71	259.50	-16	28,051	-0.06%
2018/01/31	58	254.02	3	256.00	255.00	55	27,779	0.20%
2018/01/30	19	254.24	54	253.00	253.00	-35	27,379	-0.13%
2018/01/29	5	258.00	4	257.88	258.50	1	27,115	0.00%
2018/01/26	22.1	255.10	2	256.25	255.00	20.1	26,890	0.07%
2018/01/25	9.1	259.43	11.2	258.98	258.00	-2.1	26,495	-0.01%
2018/01/24	43.3	258.69	15.1	258.43	258.00	28.2	26,090	0.11%
2018/01/23	10.8	264.63	31.9	264.86	266.00	-21.1	25,771	-0.08%
2018/01/22	3.2	258.63	28.3	259.58	261.50	-25.1	25,676	-0.10%
2018/01/19	2.1	252.78	116.7	253.87	255.50	-114.7	25,252	-0.45%	大賣/鉅額交易
2018/01/18	6.2	248.05	106.4	246.90	248.50	-100.2	24,628	-0.41%	大賣/
2018/01/17	1.5	242.50	81.1	242.25	242.00	-79.6	24,080	-0.33%
2018/01/16	0	0.00	17	239.74	240.50	-17	23,694	-0.07%
2018/01/15	0	0.00	12	239.92	240.00	-12	23,596	-0.05%
2018/01/12	2.6	236.81	6	236.17	237.00	-3.4	23,548	-0.01%
2018/01/11	25	234.40	6	233.92	235.00	19	23,580	0.08%
2018/01/10	14.4	236.64	4.1	239.79	236.50	10.3	23,554	0.04%
2018/01/09	2.1	240.02	10.2	241.14	242.00	-8.1	23,454	-0.03%
2018/01/08	1	241.50	18	241.94	242.00	-17	23,468	-0.07%
2018/01/05	2	238.75	20.2	239.82	240.00	-18.2	23,517	-0.08%
2018/01/04	4	238.00	17	239.50	239.50	-13	23,848	-0.05%
2018/01/03	7	236.57	31.2	236.47	237.00	-24.2	24,422	-0.10%
2018/01/02	2.3	232.00	18	231.83	232.50	-15.7	24,194	-0.06%