台積電 (2330)-永豐金-萬盛券商分點個股進出

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
782
漲跌
▲16
漲幅
+2.09%
成交量
32,539張
產業
上市半導體類股
9584人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台積電 (2330)籌碼相關－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5.1	784.73	37.7	786.48	782.00	-32.5	43,335	-0.08%
2024/04/25	27.6	768.33	9.5	766.50	766.00	18.1	45,474	0.04%
2024/04/24	9.7	778.35	31	779.64	783.00	-21.3	45,451	-0.05%
2024/04/23	22.7	756.81	10.1	757.37	754.00	12.7	45,504	0.03%
2024/04/22	35.5	746.22	23.5	747.01	742.00	12	45,451	0.03%
2024/04/19	202.5	759.27	61.7	754.81	750.00	140.8	45,029	0.31%	大買/鉅額交易
2024/04/18	3.7	797.82	6.8	800.70	804.00	-3.1	43,123	-0.01%
2024/04/17	11.7	800.05	2.1	801.51	804.00	9.6	42,797	0.02%
2024/04/16	42.1	791.47	23.8	791.93	788.00	18.3	42,440	0.04%
2024/04/15	12.4	807.39	7.7	808.65	806.00	4.7	41,990	0.01%
2024/04/12	13.5	822.21	5.2	820.99	818.00	8.4	41,638	0.02%
2024/04/11	3.4	813.85	8.4	816.49	820.00	-5	41,415	-0.01%
2024/04/10	9.7	814.56	14.6	816.06	815.00	-4.8	41,251	-0.01%
2024/04/09	20.7	809.89	50.9	811.03	819.00	-30.2	41,412	-0.07%
2024/04/08	4.6	787.05	7	789.93	783.00	-2.3	40,900	-0.01%
2024/04/03	16.7	781.44	1.9	782.52	780.00	14.8	40,670	0.04%
2024/04/02	9.6	786.88	85.8	786.42	790.00	-76.2	40,580	-0.19%
2024/04/01	55.5	771.12	12.7	772.52	770.00	42.8	40,503	0.11%
2024/03/29	3.2	775.56	7.9	777.33	779.00	-4.6	40,421	-0.01%
2024/03/28	16.6	770.67	3.2	771.34	769.00	13.4	40,274	0.03%
2024/03/27	2.5	780.20	2	781.64	779.00	0.4	40,132	0.00%
2024/03/26	5.4	786.77	8.7	788.18	782.00	-3.2	40,235	-0.01%
2024/03/25	1.6	785.46	4.6	785.33	780.00	-3	40,186	-0.01%
2024/03/22	5.7	780.51	8.4	781.71	785.00	-2.7	40,326	-0.01%
2024/03/21	4.3	779.23	67.3	779.06	784.00	-63	40,250	-0.16%
2024/03/20	9.3	758.74	14.9	760.93	758.00	-5.5	40,390	-0.01%
2024/03/19	5.9	759.02	13.7	761.91	762.00	-7.8	40,358	-0.02%
2024/03/18	10.9	760.42	1.3	762.57	764.00	9.6	40,239	0.02%
2024/03/15	28.8	765.93	3.8	771.02	753.00	25	40,003	0.06%
2024/03/14	4.9	779.01	6.5	780.82	784.00	-1.6	39,238	0.00%
2024/03/13	3.9	779.35	22.3	779.43	779.00	-18.4	39,097	-0.05%
2024/03/12	10.8	762.64	25	762.86	770.00	-14.3	38,832	-0.04%
2024/03/11	25.7	767.46	7.1	766.70	766.00	18.6	38,223	0.05%
2024/03/08	49.8	788.14	24.6	788.47	784.00	25.1	37,515	0.07%
2024/03/07	30.6	763.75	68.2	760.25	760.00	-37.6	36,513	-0.10%
2024/03/06	18.2	728.80	15.7	732.50	735.00	2.5	35,786	0.01%
2024/03/05	13.5	735.20	18.5	733.79	730.00	-5	35,845	-0.01%
2024/03/04	14	721.73	79	719.08	725.00	-65.1	35,187	-0.18%
2024/03/01	4.7	690.29	11.7	696.62	689.00	-7.1	34,147	-0.02%
2024/02/29	6.2	689.97	5.5	692.69	690.00	0.7	34,066	0.00%
2024/02/27	17.3	699.11	3	696.81	698.00	14.3	33,328	0.04%
2024/02/26	3.3	698.09	4.6	698.85	698.00	-1.3	33,020	0.00%
2024/02/23	2.8	699.17	12.6	699.19	697.00	-9.8	32,906	-0.03%
2024/02/22	2	688.98	13	690.20	692.00	-11	32,731	-0.03%
2024/02/21	9.5	679.39	6.9	680.30	681.00	2.6	32,546	0.01%
2024/02/20	3	682.92	10.1	685.03	687.00	-7.1	32,404	-0.02%
2024/02/19	6.8	679.13	4.2	680.10	678.00	2.6	32,373	0.01%
2024/02/16	19.2	687.70	9.2	688.25	683.00	10	32,637	0.03%
2024/02/15	21.7	698.15	169.1	698.68	697.00	-147.4	32,260	-0.46%	大賣/鉅額交易
2024/02/05	6	641.32	19.1	643.85	646.00	-13.1	31,111	-0.04%
2024/02/02	6.8	631.91	3.6	631.47	635.00	3.2	30,594	0.01%
2024/02/01	17.6	622.78	15.5	621.41	628.00	2.1	30,374	0.01%
2024/01/31	25.9	632.14	8.1	630.07	628.00	17.8	29,881	0.06%
2024/01/30	8.5	643.28	9.1	645.77	642.00	-0.6	29,440	0.00%
2024/01/29	3.4	644.71	21.8	646.04	648.00	-18.4	29,324	-0.06%
2024/01/26	13.3	643.40	25.2	643.41	644.00	-11.9	29,119	-0.04%
2024/01/25	8.8	637.85	60.5	638.17	642.00	-51.7	28,924	-0.18%
2024/01/24	2.7	627.84	4.9	627.51	627.00	-2.2	28,285	-0.01%
2024/01/23	10.7	627.77	8.9	625.82	628.00	1.8	28,269	0.01%
2024/01/22	11.9	627.13	26.8	627.22	626.00	-14.9	27,943	-0.05%
2024/01/19	12.6	621.17	189.3	620.32	626.00	-176.7	27,121	-0.65%	大賣/鉅額交易
2024/01/18	3.7	586.76	10.9	587.47	588.00	-7.1	24,908	-0.03%
2024/01/17	7.1	581.90	2.3	580.98	581.00	4.9	24,732	0.02%
2024/01/16	5.1	580.70	4.3	584.06	580.00	0.9	24,272	0.00%
2024/01/15	3.4	588.76	26.5	587.18	586.00	-23.1	24,197	-0.10%
2024/01/12	1.5	585.08	4.7	584.72	584.00	-3.2	24,611	-0.01%
2024/01/11	8.1	586.97	9.3	586.55	586.00	-1.3	24,717	-0.01%
2024/01/10	9.2	584.07	17.9	584.64	584.00	-8.7	24,757	-0.04%
2024/01/09	1.7	585.17	10.8	586.62	586.00	-9.1	24,846	-0.04%
2024/01/08	0.4	582.58	5	582.87	583.00	-4.6	24,802	-0.02%
2024/01/05	9.6	576.15	2.4	577.46	576.00	7.2	25,025	0.03%
2024/01/04	6.6	579.08	4.7	579.75	580.00	1.9	25,291	0.01%
2024/01/03	21.5	580.31	4.2	582.61	578.00	17.3	25,813	0.07%
2024/01/02	1.2	590.07	20.2	590.79	593.00	-19	25,450	-0.07%
2023/12/29	0.3	591.00	11.1	592.31	593.00	-10.8	25,432	-0.04%
2023/12/28	1.6	590.69	13.2	591.62	593.00	-11.5	25,597	-0.05%
2023/12/27	10.4	588.22	44.4	589.44	592.00	-34.1	25,414	-0.13%
2023/12/26	3.7	585.19	20.6	585.11	586.00	-17	25,282	-0.07%
2023/12/25	1	583.98	17.8	582.41	581.00	-16.8	25,343	-0.07%
2023/12/22	1	580.00	18.8	580.37	582.00	-17.8	25,464	-0.07%
2023/12/21	15.7	576.56	2.1	577.04	577.00	13.6	25,591	0.05%
2023/12/20	0.5	583.47	16.1	585.11	585.00	-15.6	25,461	-0.06%
2023/12/19	9.3	585.89	16.1	584.65	585.00	-6.8	25,310	-0.03%
2023/12/18	4.4	579.86	15.6	581.87	585.00	-11.2	25,370	-0.04%
2023/12/15	6.7	584.56	20.8	584.96	585.00	-14.1	25,345	-0.06%
2023/12/14	3.6	579.27	22.1	580.51	582.00	-18.5	24,755	-0.07%
2023/12/13	1.3	577.04	2.3	577.53	577.00	-1	24,710	0.00%
2023/12/12	3.4	578.66	30.7	579.05	578.00	-27.3	25,035	-0.11%
2023/12/11	4.2	571.97	32.7	573.86	574.00	-28.5	24,831	-0.11%
2023/12/08	5.9	574.96	9.6	574.37	570.00	-3.7	24,645	-0.01%
2023/12/07	6.7	566.97	1.1	568.02	566.00	5.5	24,353	0.02%
2023/12/06	13.2	569.11	1.8	571.01	570.00	11.4	24,250	0.05%
2023/12/05	4.8	569.23	2.3	569.06	570.00	2.5	24,146	0.01%
2023/12/04	20.8	575.10	1.2	574.82	574.00	19.6	24,120	0.08%
2023/12/01	2.6	576.03	2.5	577.12	579.00	0.1	23,907	0.00%
2023/11/30	5.5	571.85	6.4	576.53	577.00	-0.8	23,643	0.00%
2023/11/29	10.5	573.58	4.6	575.33	574.00	6	23,015	0.03%
2023/11/28	2.8	572.34	1.8	571.67	575.00	1	22,828	0.00%
2023/11/27	7.5	572.94	6.4	569.15	568.00	1.1	23,063	0.00%
2023/11/24	3.3	575.05	0.9	575.29	575.00	2.3	23,006	0.01%
2023/11/23	5.2	575.20	3.1	576.38	578.00	2	23,014	0.01%
2023/11/22	10.1	576.71	0.7	575.97	577.00	9.5	22,923	0.04%
2023/11/21	1.9	583.81	21.8	583.80	585.00	-19.9	22,959	-0.09%
2023/11/20	2.3	575.48	5.2	575.06	577.00	-2.9	22,748	-0.01%
2023/11/17	1.1	581.83	6.9	582.12	580.00	-5.8	22,725	-0.03%
2023/11/16	1.8	580.39	37.4	580.81	583.00	-35.6	22,602	-0.16%
2023/11/15	3.1	578.00	37.4	580.27	581.00	-34.3	22,408	-0.15%
2023/11/14	2.7	572.09	22.8	573.93	572.00	-20.2	21,864	-0.09%
2023/11/13	7.4	573.66	41.7	573.93	571.00	-34.3	21,885	-0.16%
2023/11/10	0.5	556.11	5.5	555.98	557.00	-5	21,625	-0.02%
2023/11/09	1.1	554.81	5.8	555.15	557.00	-4.7	21,644	-0.02%
2023/11/08	0.6	554.29	14.4	555.52	556.00	-13.8	21,773	-0.06%
2023/11/07	1	553.00	10.1	553.49	555.00	-9.1	21,811	-0.04%
2023/11/06	2.3	553.87	17.6	555.00	550.00	-15.4	21,863	-0.07%
2023/11/03	2.1	546.49	4.5	548.31	549.00	-2.4	21,616	-0.01%
2023/11/02	3.4	539.20	13.4	541.89	547.00	-10	21,676	-0.05%
2023/11/01	0.7	530.00	0.2	532.00	528.00	0.5	21,426	0.00%
2023/10/31	10.4	529.64	0.3	529.67	529.00	10.1	21,637	0.05%
2023/10/30	4.8	530.54	11.4	531.03	532.00	-6.5	21,635	-0.03%
2023/10/27	2.5	533.55	0.6	534.00	533.00	1.9	21,549	0.01%
2023/10/26	19.6	532.23	4.3	533.70	531.00	15.3	21,691	0.07%
2023/10/25	2.2	548.79	2.2	549.85	544.00	0	21,530	0.00%
2023/10/24	2.5	543.43	2.7	543.62	544.00	-0.2	21,458	0.00%
2023/10/23	5.6	545.48	1.7	544.54	544.00	3.9	21,430	0.02%
2023/10/20	2.4	551.31	38.8	550.18	556.00	-36.5	21,377	-0.17%
2023/10/19	1.6	544.54	10.9	546.54	546.00	-9.3	21,032	-0.04%
2023/10/18	3.6	542.61	5.5	545.55	540.00	-1.9	21,428	-0.01%
2023/10/17	0.2	549.15	14.7	550.31	551.00	-14.6	21,240	-0.07%
2023/10/16	6.6	543.91	17.2	543.20	545.00	-10.6	21,309	-0.05%
2023/10/13	14.6	550.09	30.6	550.12	553.00	-16	21,326	-0.08%
2023/10/12	5.2	548.20	12.7	548.57	550.00	-7.5	21,037	-0.04%
2023/10/11	11.2	542.82	29.4	542.70	544.00	-18.2	20,854	-0.09%
2023/10/06	4.2	531.72	2.8	530.91	532.00	1.4	20,500	0.01%
2023/10/05	2.9	527.17	5.4	528.05	528.00	-2.5	20,505	-0.01%
2023/10/04	14.8	520.58	10.5	520.10	520.00	4.3	20,386	0.02%
2023/10/03	1.6	530.14	9.2	531.10	529.00	-7.6	20,221	-0.04%
2023/10/02	1.9	532.53	10.4	532.31	533.00	-8.5	20,293	-0.04%
2023/09/28	9.9	522.75	1.2	523.25	523.00	8.7	20,345	0.04%
2023/09/27	5.8	519.31	4.2	518.43	522.00	1.7	20,265	0.01%
2023/09/26	24.4	520.98	11.3	521.08	519.00	13.1	20,271	0.06%
2023/09/25	15	527.20	0.9	526.44	525.00	14.1	20,079	0.07%
2023/09/22	30.6	522.97	0.5	525.40	522.00	30.1	20,171	0.15%
2023/09/21	44.7	528.16	8.6	527.18	527.00	36.1	19,970	0.18%
2023/09/20	17.4	536.40	1.1	537.00	535.00	16.3	19,742	0.08%
2023/09/19	15.2	539.15	1	540.00	538.00	14.2	19,690	0.07%
2023/09/18	27.5	543.39	7.1	545.37	540.00	20.3	19,827	0.10%
2023/09/15	5.3	549.20	7.7	552.94	558.00	-2.4	19,578	-0.01%
2023/09/14	2.8	546.62	10.9	548.63	550.00	-8	19,139	-0.04%
2023/09/13	1.2	543.74	10.3	542.06	541.00	-9.1	19,092	-0.05%
2023/09/12	7.6	540.62	3.1	540.78	544.00	4.4	19,458	0.02%
2023/09/11	9	537.76	1.1	536.28	536.00	7.8	19,647	0.04%
2023/09/08	23.4	537.52	0.2	539.47	539.00	23.2	19,796	0.12%
2023/09/07	13.4	544.60	1.4	544.57	542.00	12	20,476	0.06%
2023/09/06	3.2	551.04	4.1	552.99	550.00	-0.9	20,571	0.00%
2023/09/05	3.6	552.58	0.1	551.98	552.00	3.4	20,653	0.02%
2023/09/04	1.5	554.57	16.3	552.34	557.00	-14.8	20,834	-0.07%
2023/09/01	5.6	543.67	0.5	550.09	548.00	5.1	21,135	0.02%
2023/08/31	7.9	550.52	0.2	551.82	549.00	7.7	21,244	0.04%
2023/08/30	0.1	557.95	6.1	557.03	555.00	-6	20,850	-0.03%
2023/08/29	2.3	550.28	0.9	549.76	552.00	1.3	21,101	0.01%
2023/08/28	3	551.00	5.1	550.30	549.00	-2.1	21,334	-0.01%
2023/08/25	18.4	548.72	0.1	547.04	546.00	18.3	22,536	0.08%
2023/08/24	3.5	562.01	15.7	561.74	564.00	-12.1	22,803	-0.05%
2023/08/23	15.8	548.79	6.6	549.23	552.00	9.2	23,325	0.04%
2023/08/22	1.2	540.20	4.8	541.74	541.00	-3.6	24,576	-0.01%
2023/08/21	13.4	537.66	5.2	536.03	537.00	8.2	25,396	0.03%
2023/08/18	3.8	540.94	11.6	541.05	539.00	-7.8	25,437	-0.03%
2023/08/17	1.7	542.81	10.8	540.34	544.00	-9.1	25,471	-0.04%
2023/08/16	8.9	538.04	4.2	540.57	542.00	4.7	25,376	0.02%
2023/08/15	7.6	542.04	1.1	542.94	542.00	6.5	25,440	0.03%
2023/08/14	13.2	539.73	1.6	538.97	541.00	11.6	25,923	0.04%
2023/08/11	10.4	548.80	0.3	552.74	546.00	10.1	26,265	0.04%
2023/08/10	6	551.89	3.3	552.34	551.00	2.7	26,324	0.01%
2023/08/09	4	552.58	0.5	555.12	554.00	3.5	26,248	0.01%
2023/08/08	17.7	552.34	17.5	552.91	552.00	0.2	26,315	0.00%
2023/08/07	2.3	560.00	1.3	560.84	558.00	1.1	26,222	0.00%
2023/08/04	14.5	554.67	39.4	553.99	554.00	-24.8	26,296	-0.09%
2023/08/02	6.2	561.05	3.5	562.61	561.00	2.6	26,129	0.01%
2023/08/01	2.5	566.41	1.6	566.85	567.00	1	25,890	0.00%
2023/07/31	8.9	563.80	10.9	561.90	565.00	-2	25,744	-0.01%
2023/07/28	4	567.34	2.6	571.89	567.00	1.3	25,560	0.01%
2023/07/27	9.5	568.79	4.6	568.31	569.00	4.9	25,440	0.02%
2023/07/26	3.4	566.31	4	567.32	566.00	-0.6	25,492	0.00%
2023/07/25	3.6	565.80	2.8	567.93	569.00	0.8	25,684	0.00%
2023/07/24	12.3	559.11	11.7	558.28	558.00	0.6	25,850	0.00%
2023/07/21	39.1	560.11	29.3	560.21	560.00	9.8	25,950	0.04%
2023/07/20	6.9	581.42	2.7	579.22	579.00	4.2	25,786	0.02%
2023/07/19	6.9	581.38	4.3	583.41	581.00	2.5	25,816	0.01%
2023/07/18	7.8	583.83	9.7	585.84	581.00	-1.9	25,858	-0.01%
2023/07/17	2.3	587.84	4.9	587.87	591.00	-2.6	25,796	-0.01%
2023/07/14	11.7	588.88	20.3	589.52	591.00	-8.6	25,918	-0.03%
2023/07/13	22.5	586.53	19.2	587.23	585.00	3.3	25,786	0.01%
2023/07/12	7.8	575.53	3.2	574.09	578.00	4.6	25,606	0.02%
2023/07/11	7.4	573.21	10.3	574.04	577.00	-2.9	25,648	-0.01%
2023/07/10	9.6	567.88	15.9	570.83	565.00	-6.3	25,775	-0.02%
2023/07/07	56.4	568.63	55.2	565.06	565.00	1.2	25,865	0.00%
2023/07/06	37.1	569.52	4.2	568.78	565.00	32.9	25,930	0.13%
2023/07/05	6.7	583.20	14.8	586.22	582.00	-8.1	25,578	-0.03%
2023/07/04	5.7	581.11	8.6	583.45	585.00	-2.9	25,472	-0.01%
2023/07/03	8	578.19	1.9	578.94	579.00	6.1	25,609	0.02%
2023/06/30	3.7	569.60	13.8	570.45	576.00	-10	25,755	-0.04%
2023/06/29	2.7	575.54	2.6	576.11	573.00	0.1	25,697	0.00%
2023/06/28	6.2	574.14	1.8	574.86	574.00	4.4	25,703	0.02%
2023/06/27	11.7	572.81	18.4	572.39	572.00	-6.7	25,687	-0.03%
2023/06/26	15.4	574.63	2.2	576.85	574.00	13.2	25,597	0.05%
2023/06/21	8.1	579.09	6.2	582.72	581.00	2	25,510	0.01%
2023/06/20	3.4	583.15	4.4	582.11	583.00	-1	25,594	0.00%
2023/06/19	3.8	583.07	9.5	583.69	583.00	-5.7	26,029	-0.02%
2023/06/16	9.3	585.56	4.1	586.76	589.00	5.1	26,095	0.02%
2023/06/15	4.3	590.09	16.4	589.50	591.00	-12	25,657	-0.05%
2023/06/14	6.5	588.46	5.4	589.23	590.00	1.1	25,753	0.00%
2023/06/13	4.9	590.57	65.9	591.46	593.00	-60.9	25,726	-0.24%
2023/06/12	0.9	571.91	141.4	573.06	574.00	-140.5	25,178	-0.56%	大賣/鉅額交易
2023/06/09	0.6	564.41	13	564.92	565.00	-12.4	25,079	-0.05%
2023/06/08	6.3	560.66	8.1	559.37	559.00	-1.8	25,120	-0.01%
2023/06/07	4.1	564.59	15	566.47	568.00	-10.9	25,136	-0.04%
2023/06/06	1.3	558.28	4.3	559.00	560.00	-3	25,036	-0.01%
2023/06/05	3.7	556.70	0.3	557.24	555.00	3.5	25,107	0.01%
2023/06/02	9.5	559.55	15.8	560.31	562.00	-6.4	25,241	-0.03%
2023/06/01	8.6	551.70	2.8	551.65	551.00	5.8	25,103	0.02%
2023/05/31	20.8	558.51	20	554.23	558.00	0.8	25,083	0.00%
2023/05/30	1.8	566.14	18	564.84	566.00	-16.2	24,007	-0.07%
2023/05/29	13	566.98	22.5	569.65	568.00	-9.5	23,997	-0.04%
2023/05/26	25.4	565.02	115.5	565.01	566.00	-90.1	23,782	-0.38%	大賣/
2023/05/25	18.2	539.47	59.3	540.86	543.00	-41.1	22,609	-0.18%
2023/05/24	1.7	524.90	4.1	525.59	525.00	-2.4	21,955	-0.01%
2023/05/23	5.4	526.95	6.4	529.62	530.00	-1.1	21,862	0.00%
2023/05/22	0.1	529.21	12	530.50	531.00	-11.9	21,870	-0.05%
2023/05/19	0.2	529.35	28.6	531.12	532.00	-28.4	22,050	-0.13%
2023/05/18	2.3	531.55	48.8	529.93	530.00	-46.5	22,015	-0.21%
2023/05/17	0.6	510.94	26.5	514.87	519.00	-25.9	22,326	-0.12%
2023/05/16	1.2	500.37	11.5	505.24	505.00	-10.3	22,000	-0.05%
2023/05/15	6.3	496.69	1.7	498.07	495.50	4.7	22,027	0.02%
2023/05/12	4.3	499.95	4.4	499.16	496.00	-0.1	22,278	0.00%
2023/05/11	4.3	499.95	4.4	499.16	499.00	-0.1	22,285	0.00%
2023/05/10	3.2	500.81	2.6	505.15	503.00	0.6	22,646	0.00%
2023/05/09	1.2	507.05	4.5	508.27	510.00	-3.3	22,723	-0.01%
2023/05/08	1.5	505.36	0.8	504.81	504.00	0.7	22,966	0.00%
2023/05/05	1	499.93	0.3	500.42	500.00	0.8	23,305	0.00%
2023/05/04	2.1	498.13	3.5	498.11	498.00	-1.4	23,897	-0.01%
2023/05/03	4.2	497.00	3.3	496.31	496.00	1	24,239	0.00%
2023/05/02	2.9	500.28	3.2	499.88	501.00	-0.3	25,256	0.00%
2023/04/28	11.4	498.99	15.9	499.15	502.00	-4.5	27,073	-0.02%
2023/04/27	12.8	493.10	5.5	492.86	493.50	7.3	27,121	0.03%
2023/04/26	22.3	493.17	8	493.57	491.50	14.3	27,201	0.05%
2023/04/25	21.1	501.08	9.5	501.62	498.00	11.6	27,974	0.04%
2023/04/24	9	506.62	0.4	508.61	507.00	8.6	27,708	0.03%
2023/04/21	8.9	515.26	3.7	516.04	511.00	5.3	27,776	0.02%
2023/04/20	5.2	513.68	1.9	513.71	513.00	3.3	27,903	0.01%
2023/04/19	13.9	512.58	2.8	512.47	510.00	11.1	28,393	0.04%
2023/04/18	4.8	515.28	0.2	517.04	515.00	4.6	28,390	0.02%
2023/04/17	2.1	516.60	5.7	516.35	520.00	-3.6	28,529	-0.01%
2023/04/14	13.4	515.91	7	514.60	516.00	6.4	28,605	0.02%
2023/04/13	17.3	513.36	0.4	513.74	510.00	16.9	28,552	0.06%
2023/04/12	16.3	519.93	1.5	519.93	520.00	14.8	28,488	0.05%
2023/04/11	19.8	524.16	2.2	525.47	524.00	17.6	28,475	0.06%
2023/04/10	2.5	530.08	1.5	530.08	529.00	1	28,640	0.00%
2023/04/07	0.2	529.98	5.5	530.99	531.00	-5.3	28,687	-0.02%
2023/04/06	4.7	528.22	4.4	529.86	530.00	0.3	28,691	0.00%
2023/03/31	2.4	533.27	7.6	534.23	533.00	-5.2	28,682	-0.02%
2023/03/30	0.1	533.78	7.9	534.07	535.00	-7.8	28,524	-0.03%
2023/03/29	4.2	527.93	3.3	528.44	530.00	1	28,807	0.00%
2023/03/28	5	526.03	15.2	525.55	525.00	-10.2	29,037	-0.04%
2023/03/27	2.7	532.94	3.8	533.38	531.00	-1.1	29,101	0.00%
2023/03/24	8.5	536.68	29	538.23	539.00	-20.6	29,626	-0.07%
2023/03/23	9.2	537.36	24.5	534.08	538.00	-15.3	29,664	-0.05%
2023/03/22	5.4	530.17	51	529.34	533.00	-45.6	29,729	-0.15%
2023/03/21	1.6	513.07	4.1	515.67	517.00	-2.5	29,578	-0.01%
2023/03/20	1.5	511.50	2.4	512.93	512.00	-0.9	29,623	0.00%
2023/03/17	4	515.00	4.5	515.56	518.00	-0.4	29,857	0.00%
2023/03/16	17.7	506.06	4.2	506.69	505.00	13.5	29,759	0.05%
2023/03/15	6.6	513.51	0.4	514.12	511.00	6.2	30,002	0.02%
2023/03/14	13.1	511.89	19	511.32	510.00	-5.9	30,291	-0.02%
2023/03/13	11.3	514.91	6.4	512.35	516.00	4.9	30,423	0.02%
2023/03/10	12.9	513.08	12	513.72	513.00	1	30,537	0.00%
2023/03/09	4.4	522.62	5.9	524.05	522.00	-1.4	30,832	0.00%
2023/03/08	2.9	520.36	4.8	520.71	521.00	-1.9	31,424	-0.01%
2023/03/07	1	521.11	15.2	524.42	524.00	-14.2	31,652	-0.04%
2023/03/06	12.4	520.17	5	521.34	521.00	7.4	31,886	0.02%
2023/03/03	2.7	518.13	2.6	517.59	516.00	0.1	32,186	0.00%
2023/03/02	15.2	518.92	15.3	519.07	519.00	-0.1	32,254	0.00%
2023/03/01	5.4	507.15	22.7	516.93	522.00	-17.3	32,536	-0.05%
2023/02/24	7.6	520.81	43	519.03	511.00	-35.4	32,498	-0.11%
2023/02/23	7.9	516.92	74.6	515.18	518.00	-66.7	32,298	-0.21%
2023/02/22	17	506.90	78.1	507.91	507.00	-61	32,473	-0.19%
2023/02/21	10.2	514.45	1.4	515.13	516.00	8.8	32,815	0.03%
2023/02/20	5	516.30	1	517.17	517.00	3.9	34,018	0.01%
2023/02/17	11.3	518.56	26.1	517.57	518.00	-14.8	35,571	-0.04%
2023/02/16	41.8	526.27	4.5	528.56	528.00	37.3	36,136	0.10%
2023/02/15	89.2	527.14	34.8	526.24	525.00	54.4	36,969	0.15%
2023/02/14	1.2	544.00	12.5	544.21	545.00	-11.3	36,474	-0.03%
2023/02/13	1.7	539.09	10.7	541.18	541.00	-9	36,980	-0.02%
2023/02/10	2.3	544.57	25.5	543.38	545.00	-23.2	37,131	-0.06%
2023/02/09	0.3	537.96	6.4	539.18	540.00	-6.1	37,247	-0.02%
2023/02/08	3.2	538.31	78.2	537.85	540.00	-75	37,407	-0.20%
2023/02/07	11.9	523.89	1.3	524.25	523.00	10.6	37,484	0.03%
2023/02/06	12.3	529.30	3.2	529.65	526.00	9.2	37,468	0.02%
2023/02/03	12.6	539.70	33.8	539.52	542.00	-21.2	37,646	-0.06%
2023/02/02	12.2	538.79	28	539.68	540.00	-15.9	37,759	-0.04%
2023/02/01	31.2	528.39	50.5	530.06	530.00	-19.3	37,711	-0.05%
2023/01/31	36.1	530.41	40.7	527.96	522.00	-4.6	37,910	-0.01%
2023/01/30	9.2	537.28	161.1	538.21	543.00	-152	37,683	-0.40%	大賣/鉅額交易
2023/01/17	1.9	501.60	13	502.11	503.00	-11.1	36,883	-0.03%
2023/01/16	6.5	504.17	73.6	504.09	505.00	-67.1	37,198	-0.18%
2023/01/13	13.7	501.57	159.4	502.83	500.00	-145.7	37,224	-0.39%	大賣/鉅額交易
2023/01/12	51.5	486.56	7.2	486.41	486.50	44.3	36,813	0.12%
2023/01/11	6.9	484.68	77.3	483.71	484.50	-70.4	37,236	-0.19%
2023/01/10	19.6	485.40	110.7	484.31	486.00	-91.1	37,553	-0.24%	大賣/
2023/01/09	12.7	474.42	184.1	474.06	481.00	-171.4	37,698	-0.45%	大賣/鉅額交易
2023/01/06	3.3	456.97	4.6	458.23	458.50	-1.3	37,829	0.00%
2023/01/05	3.5	457.44	7.4	457.40	458.50	-3.9	38,114	-0.01%
2023/01/04	7.3	451.31	9.6	450.55	449.50	-2.3	38,613	-0.01%
2023/01/03	13.6	447.54	3.8	451.10	453.00	9.8	39,888	0.02%
2022/12/30	15.8	452.28	11.8	452.07	448.50	4.1	40,170	0.01%
2022/12/29	13.9	445.43	0.3	445.29	446.00	13.5	40,314	0.03%
2022/12/28	19.9	448.28	12.5	448.43	451.00	7.5	40,705	0.02%
2022/12/27	2.6	460.17	5.5	460.66	457.00	-3	40,835	-0.01%
2022/12/26	3.8	455.02	1.4	456.46	456.50	2.4	41,264	0.01%
2022/12/23	14.5	456.24	3.5	456.14	455.00	11.1	41,920	0.03%
2022/12/22	22.8	466.49	5.2	467.66	468.00	17.6	42,189	0.04%
2022/12/21	6.3	460.21	3.2	459.93	459.00	3.1	42,527	0.01%
2022/12/20	20.3	462.70	29	457.90	457.50	-8.7	42,340	-0.02%
2022/12/19	9.2	467.07	2.7	467.92	466.50	6.5	42,359	0.02%
2022/12/16	30.9	468.00	10.8	469.79	471.00	20.1	42,503	0.05%
2022/12/15	3.9	476.93	12	478.47	480.50	-8.1	42,205	-0.02%
2022/12/14	5.5	478.80	13	479.35	480.50	-7.6	42,204	-0.02%
2022/12/13	42.4	474.49	1	471.57	471.50	41.4	42,024	0.10%
2022/12/12	128.2	474.95	5.7	475.15	475.00	122.5	41,755	0.29%	大買/鉅額交易
2022/12/09	11.6	481.62	10.2	481.05	481.50	1.4	42,057	0.00%
2022/12/08	11	471.03	14.7	471.28	471.50	-3.7	42,010	-0.01%
2022/12/07	36.3	480.26	16.6	478.29	475.00	19.7	41,933	0.05%
2022/12/06	16.6	484.89	10.5	484.70	478.00	6	41,599	0.01%
2022/12/05	14.6	493.53	11.6	492.40	489.00	3.1	41,283	0.01%
2022/12/02	16.5	493.01	6	494.24	492.50	10.5	41,276	0.03%
2022/12/01	28.8	501.98	154.3	504.49	498.50	-125.5	41,382	-0.30%	大賣/鉅額交易
2022/11/30	4.6	486.41	4.7	487.28	490.00	-0.1	40,964	0.00%
2022/11/29	18.7	478.23	34.2	478.90	487.00	-15.6	40,277	-0.04%
2022/11/28	28.5	485.84	6.9	484.90	480.50	21.6	40,140	0.05%
2022/11/25	7.6	495.98	19.1	496.66	498.00	-11.4	40,144	-0.03%
2022/11/24	4.2	493.30	24.1	494.27	496.00	-19.9	40,134	-0.05%
2022/11/23	10.5	492.18	8.2	492.30	492.00	2.3	40,081	0.01%
2022/11/22	14.1	486.20	32.4	486.85	491.00	-18.2	39,966	-0.05%
2022/11/21	4.6	485.67	16.3	484.48	482.00	-11.8	39,560	-0.03%
2022/11/18	12.7	488.19	34	490.70	487.00	-21.3	39,221	-0.05%
2022/11/17	23.4	479.92	37.3	480.01	485.00	-13.9	38,864	-0.04%
2022/11/16	83.5	486.87	82	487.37	487.00	1.5	38,432	0.00%
2022/11/15	74.6	475.36	117.9	473.76	480.00	-43.3	37,352	-0.12%	大賣/
2022/11/14	16.5	448.28	47	446.53	445.00	-30.6	35,699	-0.09%
2022/11/11	24.5	440.80	97.3	439.87	441.50	-72.9	34,964	-0.21%
2022/11/10	31.9	408.40	51.6	407.90	407.50	-19.7	34,084	-0.06%
2022/11/09	38.3	407.96	39	412.21	417.00	-0.7	33,896	0.00%
2022/11/08	4.6	397.63	16.9	397.73	399.00	-12.2	33,380	-0.04%
2022/11/07	18.5	390.31	11.8	390.08	390.00	6.8	33,175	0.02%
2022/11/04	9.9	381.47	4.3	381.08	382.00	5.6	32,981	0.02%
2022/11/03	25.8	385.11	6.2	384.60	384.00	19.7	32,855	0.06%
2022/11/02	3.6	391.01	21.5	393.32	395.00	-18	32,546	-0.06%
2022/11/01	9.4	389.66	8.1	390.00	391.50	1.3	32,493	0.00%
2022/10/31	9.6	386.97	18.9	386.83	390.00	-9.3	32,349	-0.03%
2022/10/28	19.4	378.93	9.7	377.43	379.50	9.7	32,143	0.03%
2022/10/27	14.4	386.08	23.4	386.20	385.50	-8.9	31,934	-0.03%
2022/10/26	29	375.52	15.1	375.68	376.00	14	31,837	0.04%
2022/10/25	98	376.55	33.8	375.85	371.00	64.2	31,259	0.21%
2022/10/24	31.7	389.64	15.1	390.26	387.00	16.6	30,471	0.05%
2022/10/21	24.4	392.43	3.3	390.52	389.50	21.1	30,258	0.07%
2022/10/20	39.5	389.25	23.6	389.81	397.50	15.9	29,946	0.05%
2022/10/19	29.4	398.21	11.4	402.06	395.50	18	29,365	0.06%
2022/10/18	31.8	403.73	14.2	404.67	407.00	17.6	28,847	0.06%
2022/10/17	38.1	399.22	11.7	400.23	397.00	26.3	28,600	0.09%
2022/10/14	30.8	413.33	114.8	413.86	412.00	-84	28,282	-0.30%	大賣/
2022/10/13	30.4	398.18	29.1	399.43	395.00	1.3	27,964	0.00%
2022/10/12	85.1	398.26	14.1	398.56	397.50	71.1	27,663	0.26%
2022/10/11	106.6	406.37	24	405.96	401.50	82.5	27,423	0.30%	大買/
2022/10/07	27.7	441.52	10.8	439.96	438.00	16.9	26,691	0.06%
2022/10/06	9.1	449.30	28	449.45	451.00	-18.9	26,693	-0.07%
2022/10/05	35.4	445.35	21.1	447.60	445.00	14.3	26,921	0.05%
2022/10/04	20	429.22	21.9	429.15	429.00	-1.9	26,530	-0.01%
2022/10/03	22.7	419.31	5.5	418.86	417.00	17.1	26,223	0.07%
2022/09/30	45.6	424.86	30.2	425.77	422.00	15.4	26,254	0.06%
2022/09/29	32	437.63	7.7	438.78	435.00	24.4	26,253	0.09%
2022/09/28	28.3	442.12	12.3	442.76	438.00	16	26,244	0.06%
2022/09/27	12.7	449.30	6.7	447.55	448.00	6	26,506	0.02%
2022/09/26	28	446.05	14.1	447.21	446.50	13.8	26,962	0.05%
2022/09/23	21	458.11	4.1	456.79	455.00	16.9	27,451	0.06%
2022/09/22	14.8	461.93	9.9	463.38	464.50	5	27,727	0.02%
2022/09/21	5.3	471.39	0	472.17	471.00	5.3	27,741	0.02%
2022/09/20	5.9	476.14	16.4	472.62	476.50	-10.5	27,593	-0.04%
2022/09/19	9.9	468.80	2.1	468.26	467.00	7.8	27,894	0.03%
2022/09/16	15.8	470.37	1.1	470.97	472.00	14.8	28,073	0.05%
2022/09/15	14.9	478.33	1.1	479.51	476.50	13.8	28,147	0.05%
2022/09/14	22.3	480.26	2	480.75	480.00	20.3	28,278	0.07%
2022/09/13	4.2	492.75	4.2	493.12	493.00	0	28,455	0.00%
2022/09/12	1.2	489.28	10.9	488.53	486.50	-9.7	28,749	-0.03%
2022/09/08	49.4	474.24	2.7	474.35	475.00	46.7	29,113	0.16%
2022/09/07	37.9	475.40	10.5	473.81	472.50	27.4	29,096	0.09%
2022/09/06	3.9	489.26	1.2	489.95	489.00	2.8	29,112	0.01%
2022/09/05	6.6	486.12	0.3	487.61	486.00	6.3	29,439	0.02%
2022/09/02	23.2	486.95	19.5	485.28	485.00	3.7	29,720	0.01%
2022/09/01	39.4	493.09	4.6	491.63	490.50	34.8	29,578	0.12%
2022/08/31	3	495.81	3.4	501.35	505.00	-0.4	29,198	0.00%
2022/08/30	12.7	497.46	0.1	498.59	496.00	12.6	28,856	0.04%
2022/08/29	27.1	497.67	9.2	498.30	498.50	17.9	28,778	0.06%
2022/08/26	1.6	512.20	4.2	512.28	512.00	-2.6	28,629	-0.01%
2022/08/25	1.1	507.05	2.4	509.69	508.00	-1.3	28,769	0.00%
2022/08/24	15.7	504.09	9.1	503.73	503.00	6.7	29,098	0.02%
2022/08/23	9.6	504.05	3.5	504.14	504.00	6.1	30,061	0.02%
2022/08/22	12.6	511.29	2.3	510.28	510.00	10.3	30,315	0.03%
2022/08/19	4.7	520.59	5.9	522.22	519.00	-1.3	30,432	0.00%
2022/08/18	8.9	519.57	1.6	520.03	520.00	7.3	30,670	0.02%
2022/08/17	12.3	524.34	7.3	525.22	527.00	4.9	30,742	0.02%
2022/08/16	6.8	524.30	7.2	524.44	525.00	-0.4	30,586	0.00%
2022/08/15	7.8	522.06	15.9	521.83	523.00	-8.1	30,524	-0.03%
2022/08/12	2.5	515.64	9.5	516.08	517.00	-7	30,547	-0.02%
2022/08/11	3.8	511.89	23.7	512.12	514.00	-19.8	30,704	-0.06%
2022/08/10	10	501.09	2.3	500.30	500.00	7.7	30,818	0.02%
2022/08/09	6.2	507.42	20.2	506.43	510.00	-14	30,879	-0.05%
2022/08/08	7.5	512.56	12.9	511.80	512.00	-5.4	30,879	-0.02%
2022/08/05	8.5	512.03	56.4	512.28	516.00	-47.9	31,041	-0.15%
2022/08/04	2.7	498.25	11.6	500.41	500.00	-8.9	31,033	-0.03%
2022/08/03	12.9	495.92	16.8	498.87	501.00	-4	31,051	-0.01%
2022/08/02	29.9	491.23	9.9	491.19	492.00	20	31,285	0.06%
2022/08/01	5.2	503.12	2.3	503.21	504.00	3	31,013	0.01%
2022/07/29	7.6	507.31	15.5	508.76	509.00	-7.9	31,151	-0.03%
2022/07/28	19.5	505.07	17.2	505.58	501.00	2.3	31,006	0.01%
2022/07/27	3.2	493.98	18.1	498.36	502.00	-14.9	30,718	-0.05%
2022/07/26	16.6	493.78	9.9	494.83	495.00	6.7	30,869	0.02%
2022/07/25	15.6	500.67	17.4	500.15	499.50	-1.8	31,179	-0.01%
2022/07/22	6.1	502.96	6.8	502.86	503.00	-0.6	31,681	0.00%
2022/07/21	5.7	496.54	6	497.27	501.00	-0.3	32,190	0.00%
2022/07/20	11.3	498.91	13.1	498.18	495.00	-1.8	32,415	-0.01%
2022/07/19	3.9	489.39	11.8	489.65	491.00	-7.8	32,545	-0.02%
2022/07/18	28.7	492.64	20.8	494.10	495.50	7.9	32,701	0.02%
2022/07/15	23.4	488.97	24.4	487.65	492.50	-0.9	32,356	0.00%
2022/07/14	27.8	469.40	17.2	473.07	475.00	10.6	31,952	0.03%
2022/07/13	39.4	468.65	57.4	469.88	470.50	-18	31,697	-0.06%
2022/07/12	7.7	450.61	5.4	452.73	449.50	2.2	31,226	0.01%
2022/07/11	7.4	466.46	7.7	464.07	462.00	-0.3	31,311	0.00%
2022/07/08	8.4	465.49	14.8	468.28	467.00	-6.5	31,263	-0.02%
2022/07/07	1.8	451.20	29.9	450.66	457.50	-28.1	31,229	-0.09%
2022/07/06	11.8	440.53	10	441.38	435.50	1.9	30,937	0.01%
2022/07/05	32.7	439.01	12	442.68	446.00	20.6	30,873	0.07%
2022/07/04	32.5	443.98	15	445.33	440.00	17.5	30,506	0.06%
2022/07/01	90.5	461.60	24.3	459.51	453.50	66.2	30,347	0.22%
2022/06/30	84.8	480.72	16	480.57	476.00	68.8	29,946	0.23%
2022/06/29	19.3	492.21	4.6	493.14	491.00	14.7	29,671	0.05%
2022/06/28	4.7	497.10	3.5	498.37	497.50	1.1	29,540	0.00%
2022/06/27	38.1	497.11	14.3	500.87	498.50	23.8	29,972	0.08%
2022/06/24	10.1	488.26	10.4	488.71	486.50	-0.3	29,589	0.00%
2022/06/23	75.4	488.37	19.8	488.15	485.50	55.6	29,563	0.19%
2022/06/22	59	497.03	17.8	496.21	494.50	41.2	29,273	0.14%
2022/06/21	10.2	501.76	9	503.64	505.00	1.2	29,091	0.00%
2022/06/20	41.3	497.53	119.3	498.08	498.00	-78	28,969	-0.27%	大賣/
2022/06/17	57.2	501.14	6	501.77	501.00	51.2	28,737	0.18%
2022/06/16	28.1	512.68	8.3	512.75	508.00	19.7	28,369	0.07%
2022/06/15	31	510.66	26.1	509.70	509.00	4.9	28,692	0.02%
2022/06/14	42.2	509.15	1.3	511.37	513.00	40.9	29,113	0.14%
2022/06/13	65.5	516.82	4.1	516.55	516.00	61.3	29,231	0.21%
2022/06/10	40.4	530.97	4.6	530.83	530.00	35.8	29,915	0.12%
2022/06/09	2.5	539.17	3.3	538.79	541.00	-0.7	30,121	0.00%
2022/06/08	2.5	543.42	3.2	542.22	544.00	-0.7	30,495	0.00%
2022/06/07	6	534.42	1.2	535.13	535.00	4.8	30,939	0.02%
2022/06/06	4.5	540.91	4.9	541.61	540.00	-0.4	31,482	0.00%
2022/06/02	9	541.65	1.9	543.60	540.00	7	32,503	0.02%
2022/06/01	7.6	551.66	4.9	550.33	549.00	2.7	33,586	0.01%
2022/05/31	4.5	545.28	7.2	554.85	560.00	-2.7	34,031	-0.01%
2022/05/30	2.8	539.23	25.6	541.24	547.00	-22.8	33,392	-0.07%
2022/05/27	1.5	526.63	16.5	525.87	530.00	-15	33,493	-0.04%
2022/05/26	39.1	517.16	5.6	516.09	514.00	33.5	34,140	0.10%
2022/05/25	3.9	524.47	7.2	525.64	524.00	-3.3	35,151	-0.01%
2022/05/24	27.3	520.93	23.4	526.14	520.00	3.9	36,006	0.01%
2022/05/23	8.9	531.86	11.3	530.83	528.00	-2.4	36,242	-0.01%
2022/05/20	5.6	526.55	9.6	529.05	530.00	-4	36,525	-0.01%
2022/05/19	21.4	523.64	4.2	523.31	522.00	17.2	36,544	0.05%
2022/05/18	133.9	538.96	30.1	538.66	538.00	103.7	36,409	0.28%	大買/鉅額交易
2022/05/17	9.5	524.81	3.6	530.23	530.00	5.9	36,201	0.02%
2022/05/16	4.9	521.69	11.5	521.68	520.00	-6.6	36,213	-0.02%
2022/05/13	11.1	510.11	14	511.26	511.00	-3	36,226	-0.01%
2022/05/12	59.9	511.66	11.4	513.44	505.00	48.5	36,205	0.13%
2022/05/11	14.3	521.30	9.2	522.55	521.00	5.1	36,111	0.01%
2022/05/10	53.9	507.49	17	511.79	518.00	36.9	36,236	0.10%
2022/05/09	81	521.44	1.6	521.12	520.00	79.4	36,043	0.22%
2022/05/06	26.9	528.26	4.6	528.48	528.00	22.3	36,311	0.06%
2022/05/05	4	541.85	7.1	542.45	542.00	-3	36,719	-0.01%
2022/05/04	4.8	533.87	1	535.09	534.00	3.8	36,878	0.01%
2022/05/03	5.4	534.01	14.7	535.41	531.00	-9.3	37,474	-0.02%
2022/04/29	17.3	541.31	11.6	539.65	538.00	5.7	37,822	0.02%
2022/04/28	78.8	526.09	6.3	528.85	531.00	72.4	38,037	0.19%
2022/04/27	162.3	529.01	13.7	529.44	526.00	148.6	38,056	0.39%	大買/鉅額交易
2022/04/26	81.5	545.37	46.6	544.19	546.00	34.9	37,799	0.09%
2022/04/25	172.4	548.54	20.1	548.66	547.00	152.3	37,929	0.40%	大買/鉅額交易
2022/04/22	50.2	557.85	3.5	558.27	558.00	46.7	38,201	0.12%
2022/04/21	9.9	566.76	2.5	569.31	565.00	7.4	39,298	0.02%
2022/04/20	6	565.04	3.3	567.19	570.00	2.7	39,626	0.01%
2022/04/19	5.6	564.84	5.2	565.57	565.00	0.4	39,813	0.00%
2022/04/18	36.6	561.25	86.3	562.05	561.00	-49.7	40,089	-0.12%
2022/04/15	42.8	562.71	16	562.49	562.00	26.8	40,464	0.07%
2022/04/14	3.9	575.10	4	575.15	573.00	0	40,632	0.00%
2022/04/13	6.2	572.50	13.5	571.06	573.00	-7.2	41,201	-0.02%
2022/04/12	81	556.77	12.2	556.02	557.00	68.8	41,763	0.16%
2022/04/11	63.4	560.63	8.3	563.06	558.00	55.1	42,575	0.13%
2022/04/08	20.9	567.71	1	570.35	567.00	19.9	43,114	0.05%
2022/04/07	88.6	569.58	4.6	569.69	566.00	84	42,975	0.20%
2022/04/06	28.5	577.84	4.2	578.12	578.00	24.3	42,670	0.06%
2022/04/01	14.5	586.07	14	585.79	589.00	0.4	42,608	0.00%
2022/03/31	1.6	595.57	10.4	597.38	597.00	-8.8	42,383	-0.02%
2022/03/30	1.5	598.05	36.6	598.96	600.00	-35.1	42,190	-0.08%
2022/03/29	8.7	586.80	6.6	586.47	589.00	2.1	41,780	0.00%
2022/03/28	35.2	583.26	4.6	583.62	584.00	30.6	41,696	0.07%
2022/03/25	2.5	595.29	23.9	596.46	598.00	-21.5	41,541	-0.05%
2022/03/24	1.5	587.31	20.9	587.71	591.00	-19.3	41,462	-0.05%
2022/03/23	19	588.77	12.3	589.01	590.00	6.7	41,530	0.02%
2022/03/22	12.1	578.76	2.6	583.83	583.00	9.5	41,462	0.02%
2022/03/21	95.1	586.37	12.7	586.30	586.00	82.4	41,489	0.20%
2022/03/18	45.7	581.41	47.8	580.06	581.00	-2.1	41,509	-0.01%
2022/03/17	15.5	578.98	42.1	579.25	582.00	-26.6	41,034	-0.06%
2022/03/16	118.1	557.81	2.6	559.23	558.00	115.5	40,193	0.29%	大買/鉅額交易
2022/03/15	230.7	560.03	34.6	558.23	558.00	196.2	39,654	0.49%	大買/鉅額交易
2022/03/14	48	573.89	50.7	573.99	572.00	-2.7	38,771	-0.01%
2022/03/11	95	577.07	1.1	577.17	575.00	93.9	38,519	0.24%
2022/03/10	81.4	585.98	27.5	586.71	587.00	53.9	38,267	0.14%
2022/03/09	76.8	570.14	5.1	571.54	568.00	71.7	37,892	0.19%
2022/03/08	154.8	565.69	24.7	564.56	563.00	130	37,776	0.34%	大買/鉅額交易
2022/03/07	177.5	577.85	12.7	577.78	576.00	164.8	36,818	0.45%	大買/鉅額交易
2022/03/04	98.3	595.29	7.6	594.22	595.00	90.7	36,413	0.25%
2022/03/03	25.4	603.24	0.8	603.07	602.00	24.7	35,872	0.07%
2022/03/02	41.1	602.00	12	600.75	601.00	29.1	35,752	0.08%
2022/03/01	32.5	604.42	9.3	608.67	604.00	23.2	35,275	0.07%
2022/02/25	65.4	604.09	4.5	605.51	604.00	60.9	34,503	0.18%
2022/02/24	163.3	610.47	112.7	615.45	604.00	50.6	33,345	0.15%	大買/大賣/
2022/02/23	31.7	624.86	76.5	625.93	625.00	-44.7	32,459	-0.14%
2022/02/22	42.9	627.10	3.1	626.36	627.00	39.8	32,519	0.12%
2022/02/21	28.3	633.13	3.1	633.03	632.00	25.3	32,286	0.08%
2022/02/18	19	637.49	6.1	638.02	637.00	12.9	32,218	0.04%
2022/02/17	1	644.88	8.4	644.76	645.00	-7.4	32,220	-0.02%
2022/02/16	5.7	643.15	11.8	644.65	646.00	-6.1	32,177	-0.02%
2022/02/15	19.7	634.42	2.2	635.24	633.00	17.6	32,021	0.05%
2022/02/14	16.2	637.67	3.1	637.08	637.00	13.2	31,963	0.04%
2022/02/11	9.8	645.01	43.6	644.64	650.00	-33.8	31,766	-0.11%
2022/02/10	4.4	644.69	9.4	643.44	649.00	-4.9	31,980	-0.02%
2022/02/09	11.6	633.12	8.3	632.97	633.00	3.2	31,733	0.01%
2022/02/08	15.2	633.33	1.2	635.34	628.00	14	31,787	0.04%
2022/02/07	13.2	642.32	2.2	634.96	635.00	11	31,425	0.04%
2022/01/26	19.4	637.38	12.8	637.84	636.00	6.6	30,649	0.02%
2022/01/25	15.6	642.29	18.1	641.45	641.00	-2.5	30,403	-0.01%
2022/01/24	16.1	640.55	15	646.20	653.00	1.1	29,800	0.00%
2022/01/21	41.1	641.92	11.2	640.51	641.00	29.9	29,444	0.10%
2022/01/20	14.6	649.83	1.7	653.61	651.00	12.9	28,894	0.04%
2022/01/19	11.7	654.65	20.8	654.12	654.00	-9.1	28,369	-0.03%
2022/01/18	23.9	667.11	1.1	669.93	662.00	22.9	28,030	0.08%
2022/01/17	8.9	681.53	37.2	682.75	683.00	-28.4	27,585	-0.10%
2022/01/14	29.9	670.50	49	669.05	672.00	-19.1	26,825	-0.07%
2022/01/13	4.3	658.45	12	658.82	661.00	-7.7	25,511	-0.03%
2022/01/12	5.1	653.03	23.3	655.69	660.00	-18.2	25,150	-0.07%
2022/01/11	4.5	643.89	9.9	647.19	651.00	-5.4	24,793	-0.02%
2022/01/10	19.4	633.46	38.2	638.73	643.00	-18.9	24,559	-0.08%
2022/01/07	35.6	635.28	9.1	637.13	634.00	26.5	24,807	0.11%
2022/01/06	51.4	639.71	12.9	640.37	644.00	38.5	24,402	0.16%
2022/01/05	50.3	657.49	31.4	654.15	650.00	18.9	23,830	0.08%
2022/01/04	39.5	650.54	144.2	649.23	656.00	-104.7	23,113	-0.45%	大賣/鉅額交易
2022/01/03	22.4	625.50	111.9	628.28	631.00	-89.6	22,096	-0.41%	大賣/
2021/12/30	1	616.26	7.3	617.05	615.00	-6.3	21,411	-0.03%
2021/12/29	3.1	617.55	33.2	616.43	616.00	-30.1	21,625	-0.14%
2021/12/28	1.1	613.63	57.5	613.18	615.00	-56.4	21,780	-0.26%
2021/12/27	0.2	606.31	10.1	608.11	606.00	-9.8	21,565	-0.05%
2021/12/24	3.3	605.04	10.2	607.28	604.00	-6.9	21,905	-0.03%
2021/12/23	0.8	603.96	35.5	605.07	606.00	-34.7	22,229	-0.16%
2021/12/22	0.2	599.60	2.2	599.08	600.00	-2	22,772	-0.01%
2021/12/21	38.3	598.49	1.2	598.15	597.00	37.1	22,887	0.16%
2021/12/20	9.4	598.94	0.1	600.09	598.00	9.3	22,928	0.04%
2021/12/17	6.1	600.52	22.2	602.46	607.00	-16.1	22,850	-0.07%
2021/12/16	34.2	602.16	6.3	603.69	605.00	28	22,810	0.12%
2021/12/15	10.5	597.75	2	600.50	600.00	8.5	23,123	0.04%
2021/12/14	35.4	598.04	1.6	598.54	599.00	33.8	23,438	0.14%
2021/12/13	4.2	602.17	10.3	608.92	601.00	-6.1	23,437	-0.03%
2021/12/10	10.6	602.61	1.4	603.55	605.00	9.2	23,532	0.04%
2021/12/09	0.1	603.23	1.9	604.02	608.00	-1.8	23,598	-0.01%
2021/12/08	15.3	609.24	31.3	607.17	602.00	-16	23,667	-0.07%
2021/12/07	8.2	599.36	12	606.45	607.00	-3.9	23,591	-0.02%
2021/12/06	27.3	601.13	14.4	605.10	600.00	12.8	23,593	0.05%
2021/12/03	4.8	609.05	6.3	609.95	608.00	-1.6	23,830	-0.01%
2021/12/02	2.3	609.54	26.8	611.75	615.00	-24.5	23,887	-0.10%
2021/12/01	2.7	598.88	5.3	600.19	600.00	-2.6	24,062	-0.01%
2021/11/30	8.1	594.33	1.2	599.66	596.00	6.9	24,563	0.03%
2021/11/29	28.5	593.71	7.3	595.40	593.00	21.2	23,931	0.09%
2021/11/26	58.6	594.01	2.1	595.09	596.00	56.5	24,042	0.23%
2021/11/25	4.4	603.22	5.7	602.42	603.00	-1.3	24,477	-0.01%
2021/11/24	8.7	605.21	0.9	605.37	603.00	7.8	24,888	0.03%
2021/11/23	1.3	611.24	11.1	611.97	612.00	-9.7	24,999	-0.04%
2021/11/22	0.4	614.85	6.6	616.63	615.00	-6.2	25,405	-0.02%
2021/11/19	4.1	617.97	70.4	618.31	618.00	-66.4	25,525	-0.26%
2021/11/18	3.7	609.25	9.2	611.33	613.00	-5.5	25,347	-0.02%
2021/11/17	2.5	610.27	7.4	610.44	610.00	-4.9	25,574	-0.02%
2021/11/16	2	608.40	4.9	609.74	610.00	-2.9	26,005	-0.01%
2021/11/15	0.9	608.37	4.7	609.00	608.00	-3.8	26,303	-0.01%
2021/11/12	2.7	606.43	4	606.56	604.00	-1.3	26,772	0.00%
2021/11/11	1.7	604.37	6.7	604.09	606.00	-5	27,033	-0.02%
2021/11/10	0.3	608.86	6.9	610.39	612.00	-6.5	27,047	-0.02%
2021/11/09	6	611.95	53.3	613.04	611.00	-47.3	27,155	-0.17%
2021/11/08	1	600.93	20.5	600.08	602.00	-19.4	26,754	-0.07%
2021/11/05	6	596.45	71.2	597.58	600.00	-65.2	26,758	-0.24%
2021/11/04	31.8	588.67	19.5	591.28	587.00	12.3	26,490	0.05%
2021/11/03	0.3	592.28	13	594.00	592.00	-12.7	26,481	-0.05%
2021/11/02	2.5	594.77	2.7	592.00	592.00	-0.2	26,538	0.00%
2021/11/01	12.7	592.00	15.1	590.74	590.00	-2.4	26,537	-0.01%
2021/10/29	10.3	590.50	20.3	590.36	590.00	-10	26,607	-0.04%
2021/10/28	26.4	592.63	0.3	594.73	595.00	26.2	26,557	0.10%
2021/10/27	15.3	594.98	3.4	594.72	599.00	11.9	26,672	0.04%
2021/10/26	0.6	595.87	38.4	598.90	599.00	-37.8	26,739	-0.14%
2021/10/25	40.2	592.78	6.2	594.99	593.00	33.9	26,792	0.13%
2021/10/22	15.3	596.38	12.8	598.75	600.00	2.5	27,115	0.01%
2021/10/21	7.2	600.63	7	599.22	596.00	0.2	27,178	0.00%
2021/10/20	15.1	602.38	9.6	601.49	598.00	5.5	27,268	0.02%
2021/10/19	31.2	594.92	60.6	598.14	600.00	-29.4	27,250	-0.11%
2021/10/18	25.9	593.49	28.7	599.47	590.00	-2.8	27,394	-0.01%
2021/10/15	7.9	592.01	149.4	592.50	600.00	-141.5	27,505	-0.51%	大賣/鉅額交易
2021/10/14	39	573.17	43.4	577.28	573.00	-4.4	26,875	-0.02%
2021/10/13	4.9	571.10	7.7	570.48	571.00	-2.8	27,320	-0.01%
2021/10/12	16.4	567.39	6.1	572.99	575.00	10.3	27,970	0.04%
2021/10/08	29.9	575.58	14.1	580.07	575.00	15.8	27,894	0.06%
2021/10/07	18.6	577.17	23.2	579.51	580.00	-4.7	28,229	-0.02%
2021/10/06	29.4	568.36	6.2	567.45	571.00	23.2	28,639	0.08%
2021/10/05	35.4	564.05	5	567.60	572.00	30.5	28,619	0.11%
2021/10/04	48.5	571.76	19.9	571.99	572.00	28.6	28,539	0.10%
2021/10/01	47.1	572.66	13.4	573.01	574.00	33.7	28,542	0.12%
2021/09/30	32.5	578.12	5.3	582.33	580.00	27.2	28,214	0.10%
2021/09/29	112.3	579.45	17.4	580.07	580.00	94.9	27,922	0.34%	大買/
2021/09/28	11.4	593.51	0.1	595.00	594.00	11.2	27,582	0.04%
2021/09/27	2	596.20	9.1	598.00	602.00	-7.1	27,608	-0.03%
2021/09/24	7.7	593.15	8.1	596.14	598.00	-0.4	27,588	0.00%
2021/09/23	19.4	590.05	1.5	591.89	588.00	17.8	27,724	0.06%
2021/09/22	97.1	585.75	21.6	586.65	586.00	75.5	27,840	0.27%
2021/09/17	3.3	603.43	10.5	605.99	600.00	-7.2	27,413	-0.03%
2021/09/16	20.5	603.23	5.4	604.75	600.00	15	27,048	0.06%
2021/09/15	11.4	608.71	0.2	610.89	607.00	11.2	26,949	0.04%
2021/09/14	1.6	613.66	1.2	615.80	613.00	0.4	27,131	0.00%
2021/09/13	57.7	615.09	23.7	615.75	615.00	34	27,354	0.12%
2021/09/10	2.8	616.68	15.2	620.03	622.00	-12.5	27,838	-0.04%
2021/09/09	9.1	614.09	6.8	615.15	619.00	2.3	28,111	0.01%
2021/09/08	5.3	617.58	12.2	619.07	619.00	-6.8	28,180	-0.02%
2021/09/07	9.6	627.01	7	625.08	623.00	2.6	27,980	0.01%
2021/09/06	51.3	628.27	50.4	630.26	631.00	0.9	27,971	0.00%
2021/09/03	9.5	619.02	133	618.17	620.00	-123.5	27,449	-0.45%	大賣/鉅額交易
2021/09/02	6.9	611.10	18.2	612.51	607.00	-11.3	27,066	-0.04%
2021/09/01	3.3	610.64	13.6	611.53	613.00	-10.3	26,999	-0.04%
2021/08/31	2.5	602.58	30.6	605.31	614.00	-28.2	26,721	-0.11%
2021/08/30	1.4	599.14	30.1	601.82	605.00	-28.6	26,128	-0.11%
2021/08/27	5.6	596.87	36	598.12	599.00	-30.4	25,782	-0.12%
2021/08/26	13.3	596.95	33.7	595.50	594.00	-20.4	25,682	-0.08%
2021/08/25	16.2	581.86	15	580.45	585.00	1.2	25,316	0.00%
2021/08/24	8	573.39	49.6	574.47	572.00	-41.6	25,155	-0.17%
2021/08/23	5.7	567.57	30.6	567.80	566.00	-24.9	25,251	-0.10%
2021/08/20	63.8	557.49	11.2	557.17	552.00	52.5	25,175	0.21%
2021/08/19	37.9	563.39	22.6	561.86	559.00	15.2	25,451	0.06%
2021/08/18	75.2	571.40	8.2	571.50	574.00	67	25,116	0.27%
2021/08/17	7.8	579.29	2.7	580.95	580.00	5.1	24,938	0.02%
2021/08/16	11	579.12	22.5	582.86	584.00	-11.5	24,674	-0.05%
2021/08/13	9.7	580.15	3.4	580.42	581.00	6.2	24,808	0.03%
2021/08/12	7.2	585.28	4.8	585.30	586.00	2.4	24,928	0.01%
2021/08/11	0.9	586.44	5.7	587.42	590.00	-4.8	25,152	-0.02%
2021/08/10	2.6	590.74	3.8	592.13	591.00	-1.2	25,546	0.00%
2021/08/09	2	586.33	4.3	587.94	595.00	-2.4	26,196	-0.01%
2021/08/06	4	591.21	3	591.43	591.00	1	26,530	0.00%
2021/08/05	0.4	594.29	17.5	596.00	596.00	-17.1	27,414	-0.06%
2021/08/04	2.2	594.97	11	595.84	596.00	-8.8	29,354	-0.03%
2021/08/03	29.4	591.98	11.8	592.04	594.00	17.6	30,002	0.06%
2021/08/02	1	583.44	9.4	586.62	590.00	-8.4	29,962	-0.03%
2021/07/30	6.6	580.86	3.2	580.68	580.00	3.5	30,038	0.01%
2021/07/29	6.1	579.37	26.3	578.26	583.00	-20.2	30,233	-0.07%
2021/07/28	19.1	575.48	10.9	576.89	579.00	8.2	30,333	0.03%
2021/07/27	4.3	580.96	2.1	581.46	580.00	2.2	30,401	0.01%
2021/07/26	17.6	581.58	3.6	584.65	580.00	14	30,799	0.05%
2021/07/23	15.2	584.63	11.6	588.33	585.00	3.6	30,969	0.01%
2021/07/22	1.6	589.61	13	591.27	591.00	-11.4	31,114	-0.04%
2021/07/21	6	582.99	2.2	584.57	585.00	3.8	31,118	0.01%
2021/07/20	23.3	580.91	7.4	581.53	581.00	16	31,202	0.05%
2021/07/19	35.5	581.23	3.2	581.92	582.00	32.3	31,407	0.10%
2021/07/16	58.3	591.08	132	590.94	589.00	-73.7	31,294	-0.24%	大賣/
2021/07/15	7.5	610.96	28.4	612.71	614.00	-20.8	30,968	-0.07%
2021/07/14	46.3	610.77	32.4	611.24	613.00	13.9	31,179	0.04%
2021/07/13	51.1	606.57	55.5	604.39	607.00	-4.3	30,943	-0.01%
2021/07/12	16	594.08	14	593.52	593.00	2	30,876	0.01%
2021/07/09	21.9	582.15	1.7	583.15	584.00	20.2	30,911	0.07%
2021/07/08	14.9	590.41	10.8	593.65	588.00	4.1	30,928	0.01%
2021/07/07	3	590.20	8.7	591.70	594.00	-5.7	31,008	-0.02%
2021/07/06	6.6	593.79	5	591.56	592.00	1.6	31,101	0.01%
2021/07/05	8.3	591.46	11.8	593.39	591.00	-3.6	31,340	-0.01%
2021/07/02	10.3	589.23	10	589.03	588.00	0.3	31,258	0.00%
2021/07/01	1.3	592.72	25.6	592.57	593.00	-24.3	31,362	-0.08%
2021/06/30	5.4	597.36	23.6	597.70	595.00	-18.2	31,667	-0.06%
2021/06/29	6.1	596.40	41.9	594.21	595.00	-35.8	31,970	-0.11%
2021/06/28	6.2	587.46	59.8	588.55	590.00	-53.7	32,137	-0.17%
2021/06/25	7	590.71	8.6	594.33	591.00	-1.7	32,438	-0.01%
2021/06/24	2	591.26	14.3	596.96	590.00	-12.4	32,754	-0.04%
2021/06/23	2.1	592.09	32.5	591.85	595.00	-30.4	33,092	-0.09%
2021/06/22	87	584.54	25.6	583.40	578.00	61.4	33,647	0.18%
2021/06/21	87	587.02	7.8	584.42	583.00	79.2	34,968	0.23%
2021/06/18	5.1	603.79	2.7	602.37	603.00	2.3	34,720	0.01%
2021/06/17	24.3	600.74	6.1	602.54	606.00	18.2	34,743	0.05%
2021/06/16	29.5	606.27	25.9	605.31	605.00	3.7	35,540	0.01%
2021/06/15	8.1	607.23	34.7	607.86	609.00	-26.6	35,598	-0.07%
2021/06/11	2.2	600.94	36.2	602.10	602.00	-34.1	35,823	-0.10%
2021/06/10	2.7	593.06	20.9	594.79	599.00	-18.2	36,035	-0.05%
2021/06/09	11.1	584.70	3	585.82	586.00	8	36,016	0.02%
2021/06/08	3.6	590.28	10.3	590.36	589.00	-6.7	36,234	-0.02%
2021/06/07	2.9	590.59	4.8	591.37	592.00	-1.9	36,918	-0.01%
2021/06/04	15.9	591.23	3.5	591.58	595.00	12.4	37,301	0.03%
2021/06/03	3.7	597.60	13.5	598.68	596.00	-9.8	38,183	-0.03%
2021/06/02	6.1	594.22	11.3	595.87	595.00	-5.2	38,551	-0.01%
2021/06/01	7.2	596.45	12.9	597.36	598.00	-5.6	39,517	-0.01%
2021/05/31	22.1	593.98	8.5	595.28	597.00	13.7	40,346	0.03%
2021/05/28	2	588.75	20.7	589.52	590.00	-18.6	40,639	-0.05%
2021/05/27	11.6	577.94	3.9	576.98	582.00	7.7	41,053	0.02%
2021/05/26	14.4	585.63	14.1	583.86	585.00	0.3	41,879	0.00%
2021/05/25	11.2	580.03	30.1	579.28	583.00	-18.8	42,287	-0.04%
2021/05/24	4.2	568.60	11.3	568.50	568.00	-7.1	42,837	-0.02%
2021/05/21	20.5	570.02	15.1	572.73	573.00	5.4	43,410	0.01%
2021/05/20	15.6	562.54	3.3	563.43	567.00	12.3	43,561	0.03%
2021/05/19	8.3	568.38	20.3	569.24	567.00	-12	43,903	-0.03%
2021/05/18	19.6	565.84	55.1	565.42	572.00	-35.5	44,304	-0.08%
2021/05/17	28.6	546.50	61.2	546.69	549.00	-32.6	45,369	-0.07%
2021/05/14	33	557.12	20.8	556.01	557.00	12.3	45,319	0.03%
2021/05/13	45	552.60	34.2	553.66	547.00	10.8	45,467	0.02%
2021/05/12	330.9	550.52	339.4	546.80	560.00	-8.5	45,166	-0.02%	大買/大賣/
2021/05/11	90.3	575.15	16.2	572.85	571.00	74.1	44,280	0.17%
2021/05/10	15.5	590.97	58.1	591.07	589.00	-42.6	44,416	-0.10%
2021/05/07	6.5	595.26	27.4	596.67	599.00	-20.9	45,584	-0.05%
2021/05/06	17.1	584.61	9.1	585.85	587.00	8	46,722	0.02%
2021/05/05	20.1	586.95	24.8	592.63	585.00	-4.7	47,208	-0.01%
2021/05/04	31.5	587.97	27.5	588.88	591.00	4	48,387	0.01%
2021/05/03	47.4	591.60	20.2	590.30	588.00	27.2	49,264	0.06%
2021/04/29	10.4	602.00	11	605.10	600.00	-0.7	50,651	0.00%
2021/04/28	27.3	603.01	4.1	603.23	602.00	23.2	51,603	0.05%
2021/04/27	1.6	607.83	7.6	608.08	610.00	-6.1	52,569	-0.01%
2021/04/26	14.6	605.27	20.4	607.68	610.00	-5.9	52,974	-0.01%
2021/04/23	7.4	597.23	40.8	598.00	602.00	-33.5	53,221	-0.06%
2021/04/22	28.9	593.50	3.2	594.13	591.00	25.7	54,289	0.05%
2021/04/21	40.4	594.74	10.5	595.68	592.00	29.8	54,977	0.05%
2021/04/20	19.9	598.41	9.3	599.46	602.00	10.6	55,381	0.02%
2021/04/19	16.6	603.42	9.6	602.76	603.00	7	55,639	0.01%
2021/04/16	36.6	607.20	40.3	606.57	610.00	-3.7	56,050	-0.01%
2021/04/15	51.7	609.59	17.4	614.61	619.00	34.3	56,233	0.06%
2021/04/14	11.3	604.80	21.6	605.84	612.00	-10.2	56,528	-0.02%
2021/04/13	6.8	606.61	12.1	609.95	605.00	-5.2	56,911	-0.01%
2021/04/12	11.2	606.90	14.2	606.04	605.00	-3	57,051	-0.01%
2021/04/09	6.2	611.72	8.4	613.14	610.00	-2.1	57,321	0.00%
2021/04/08	11.4	608.57	16.2	609.06	613.00	-4.9	57,365	-0.01%
2021/04/07	12.9	609.20	10.3	610.90	610.00	2.7	57,737	0.00%
2021/04/06	16.3	609.81	33.5	611.58	610.00	-17.3	57,660	-0.03%
2021/04/01	1.8	599.86	61.1	598.61	602.00	-59.3	57,368	-0.10%
2021/03/31	33.1	590.05	16.5	593.68	587.00	16.7	56,856	0.03%
2021/03/30	23.8	594.95	8.1	595.87	597.00	15.6	56,461	0.03%
2021/03/29	20.5	598.33	30.7	599.36	599.00	-10.1	56,211	-0.02%
2021/03/26	35.6	586.23	23.2	586.80	590.00	12.4	55,953	0.02%
2021/03/25	52.9	573.78	73	571.90	575.00	-20.1	55,920	-0.04%
2021/03/24	142.5	577.69	22	578.42	576.00	120.6	55,457	0.22%	大買/鉅額交易
2021/03/23	20.6	595.85	20.7	598.92	594.00	-0.1	54,309	0.00%
2021/03/22	18.6	590.80	6.1	592.43	593.00	12.5	54,686	0.02%
2021/03/19	66.8	593.28	28.8	593.91	591.00	38	54,782	0.07%
2021/03/18	55.2	604.91	7.6	606.90	602.00	47.6	54,107	0.09%
2021/03/17	22.5	606.55	4.8	607.08	604.00	17.7	54,378	0.03%
2021/03/16	7.5	610.42	10	611.91	613.00	-2.5	54,428	0.00%
2021/03/15	10.3	610.70	131.5	610.99	611.00	-121.2	54,533	-0.22%	大賣/鉅額交易
2021/03/12	17.1	613.81	19.6	614.93	614.00	-2.5	54,756	0.00%
2021/03/11	16.1	604.18	28.2	606.48	609.00	-12.1	54,940	-0.02%
2021/03/10	32.6	596.97	24.3	596.52	597.00	8.3	54,886	0.02%
2021/03/09	73.1	589.25	32	590.81	595.00	41.1	54,812	0.07%
2021/03/08	34.2	601.83	12.9	603.76	598.00	21.3	54,509	0.04%
2021/03/05	72.4	594.29	27.3	596.14	601.00	45.1	54,407	0.08%
2021/03/04	73.9	604.57	17.4	604.05	601.00	56.5	55,072	0.10%
2021/03/03	25.8	610.65	17.2	612.13	622.00	8.6	54,495	0.02%
2021/03/02	26.5	616.80	21.6	616.45	609.00	4.9	54,173	0.01%
2021/02/26	199	611.52	35.6	612.75	606.00	163.4	53,964	0.30%	大買/鉅額交易
2021/02/25	21.1	631.26	25.3	631.19	635.00	-4.2	52,692	-0.01%
2021/02/24	68.7	629.52	24.8	630.90	625.00	43.9	52,607	0.08%
2021/02/23	49.2	638.76	21.7	638.63	641.00	27.5	52,044	0.05%
2021/02/22	16.5	654.66	17.7	656.47	650.00	-1.3	51,947	0.00%
2021/02/19	31.8	651.78	71.3	651.95	652.00	-39.5	52,176	-0.08%
2021/02/18	9.6	659.88	46.1	661.01	660.00	-36.5	52,545	-0.07%
2021/02/17	115.7	665.44	115	663.71	663.00	0.8	53,026	0.00%	大買/大賣/
2021/02/05	27.7	634.80	42.8	637.19	632.00	-15.1	51,751	-0.03%
2021/02/04	24.6	623.92	20.8	626.59	627.00	3.9	51,532	0.01%
2021/02/03	81.3	636.97	28.9	636.60	630.00	52.4	51,372	0.10%
2021/02/02	122.7	630.70	69.1	631.37	632.00	53.6	51,141	0.10%	大買/
2021/02/01	55	601.63	76.1	598.89	611.00	-21	50,489	-0.04%
2021/01/29	125.9	601.13	62.6	603.80	591.00	63.3	49,869	0.13%	大買/
2021/01/28	103.4	602.13	143.2	601.31	601.00	-39.8	48,943	-0.08%	大買/大賣/
2021/01/27	43.2	618.13	69.9	616.80	615.00	-26.7	47,962	-0.06%
2021/01/26	117.2	624.49	75.7	625.25	617.00	41.4	47,470	0.09%	大買/
2021/01/25	221.4	635.97	107.5	637.67	633.00	113.9	46,362	0.25%	大買/大賣/鉅額交易
2021/01/22	216.9	656.03	68.5	656.98	649.00	148.4	45,606	0.33%	大買/鉅額交易
2021/01/21	192.3	659.56	128.7	658.15	673.00	63.6	44,212	0.14%	大買/大賣/
2021/01/20	117	642.76	50.9	640.67	647.00	66.1	43,140	0.15%	大買/
2021/01/19	45.5	623.35	58.1	623.02	627.00	-12.6	42,109	-0.03%
2021/01/18	32.3	601.82	31.3	604.11	607.00	1.1	41,518	0.00%
2021/01/15	82.4	613.53	71.2	613.86	601.00	11.2	41,069	0.03%
2021/01/14	125.9	592.64	39	591.32	592.00	86.9	39,930	0.22%	大買/
2021/01/13	55.6	598.21	33.5	598.99	605.00	22.1	39,145	0.06%
2021/01/12	56.4	590.62	49.5	588.64	591.00	6.9	38,521	0.02%
2021/01/11	54.7	578.43	18.8	577.55	584.00	35.9	38,259	0.09%
2021/01/08	67.7	577.24	53.1	577.35	580.00	14.7	38,224	0.04%
2021/01/07	49.7	561.53	28.5	561.16	565.00	21.3	38,028	0.06%
2021/01/06	37.9	550.72	47.6	549.66	549.00	-9.7	37,855	-0.03%
2021/01/05	19.8	537.34	11.2	538.47	542.00	8.6	37,732	0.02%
2021/01/04	24.7	535.08	46.9	536.38	536.00	-22.2	38,236	-0.06%
2020/12/31	11.1	526.02	19.5	526.65	530.00	-8.4	38,602	-0.02%
2020/12/30	8	519.64	37.6	521.20	525.00	-29.6	38,818	-0.08%
2020/12/29	7.6	514.31	11.3	515.48	515.00	-3.7	38,642	-0.01%
2020/12/28	1.8	512.40	10.2	513.81	515.00	-8.4	38,859	-0.02%
2020/12/25	12.3	512.79	1.9	513.33	511.00	10.4	38,996	0.03%
2020/12/24	5.8	509.95	0.2	510.00	510.00	5.6	39,326	0.01%
2020/12/23	14	508.87	2.2	509.07	509.00	11.9	39,646	0.03%
2020/12/22	12.1	511.69	8.8	510.63	509.00	3.4	39,989	0.01%
2020/12/21	12.9	513.20	9	513.57	516.00	3.9	40,943	0.01%
2020/12/18	4.3	509.00	2.2	508.26	510.00	2.1	41,123	0.01%
2020/12/17	11.2	510.81	0.3	512.03	508.00	10.9	41,059	0.03%
2020/12/16	10.5	510.95	12.3	513.43	512.00	-1.8	41,077	0.00%
2020/12/15	23.3	506.01	1.5	506.31	504.00	21.7	41,083	0.05%
2020/12/14	21.8	509.45	13.6	509.35	508.00	8.2	41,120	0.02%
2020/12/11	31.6	510.10	5.8	513.65	516.00	25.8	41,686	0.06%
2020/12/10	36.1	512.09	3.1	512.07	512.00	33	41,575	0.08%
2020/12/09	62.9	521.20	7	522.70	520.00	55.8	41,518	0.13%
2020/12/08	23.5	520.94	14.2	518.76	524.00	9.4	41,368	0.02%
2020/12/07	29.3	509.89	15.3	511.24	514.00	14	41,273	0.03%
2020/12/04	3.4	501.97	39.9	501.95	503.00	-36.5	41,210	-0.09%
2020/12/03	12.9	497.01	7.6	497.89	497.00	5.3	40,753	0.01%
2020/12/02	20.2	497.27	30.9	496.93	499.00	-10.7	40,690	-0.03%
2020/12/01	11.1	487.38	11.2	487.66	490.00	-0.1	40,613	0.00%
2020/11/30	48.6	485.96	8.1	488.10	480.50	40.4	40,578	0.10%
2020/11/27	11.3	489.29	2.7	487.95	489.00	8.5	39,162	0.02%
2020/11/26	5.5	490.02	3.3	491.00	489.00	2.2	39,236	0.01%
2020/11/25	50.1	488.81	27.6	489.17	487.00	22.5	40,109	0.06%
2020/11/24	21.3	494.29	2	497.27	492.00	19.2	40,365	0.05%
2020/11/23	4.5	495.98	12.2	495.88	496.50	-7.6	40,657	-0.02%
2020/11/20	23.5	487.83	11	488.19	488.00	12.5	40,675	0.03%
2020/11/19	22.6	492.24	4.4	492.61	490.00	18.2	40,736	0.04%
2020/11/18	50.3	494.04	33.1	493.79	497.00	17.2	40,806	0.04%
2020/11/17	82	496.61	61.4	493.30	485.50	20.6	40,662	0.05%
2020/11/16	81.4	476.42	176.7	474.45	484.00	-95.3	40,705	-0.23%	大賣/
2020/11/13	14.7	459.83	32.7	460.38	462.00	-18	39,864	-0.05%
2020/11/12	4.6	461.17	18.3	460.89	458.00	-13.6	40,040	-0.03%
2020/11/11	1.6	454.37	7.7	455.27	457.00	-6	39,939	-0.02%
2020/11/10	25.5	451.26	14.8	450.96	451.00	10.7	39,717	0.03%
2020/11/09	17.4	456.84	80.3	458.42	458.50	-62.9	39,875	-0.16%
2020/11/06	5.2	453.54	7.9	453.13	452.50	-2.7	40,088	-0.01%
2020/11/05	5.1	449.45	43.7	448.78	451.00	-38.7	40,159	-0.10%
2020/11/04	5.3	448.06	24.4	448.00	450.00	-19.1	40,178	-0.05%
2020/11/03	10.5	440.26	10.4	440.13	441.00	0.1	40,162	0.00%
2020/11/02	37.9	430.18	6.1	431.30	435.50	31.7	40,339	0.08%
2020/10/30	79.3	434.50	4.2	435.32	432.00	75.1	40,567	0.19%
2020/10/29	71.3	436.98	8.1	437.26	437.00	63.2	40,460	0.16%
2020/10/28	30.7	444.29	5	444.40	444.00	25.7	41,043	0.06%
2020/10/27	24.4	446.38	4.1	447.52	447.00	20.3	41,462	0.05%
2020/10/26	4.9	451.64	1.2	450.78	450.00	3.8	42,280	0.01%
2020/10/23	4	452.38	0.1	454.50	452.00	3.9	43,453	0.01%
2020/10/22	3.1	451.11	2	451.27	455.00	1.1	45,906	0.00%
2020/10/21	8.3	452.80	11.1	454.13	453.00	-2.8	47,165	-0.01%
2020/10/20	6.2	454.16	7.2	455.04	451.00	-1.1	48,141	0.00%
2020/10/19	3.3	454.48	38.2	454.97	457.50	-34.9	48,474	-0.07%
2020/10/16	20.6	451.49	25.1	451.80	449.00	-4.4	48,628	-0.01%
2020/10/15	54.1	453.15	3.1	454.45	453.00	51	48,917	0.10%
2020/10/14	15.4	458.04	19.3	457.56	459.00	-3.9	48,833	-0.01%
2020/10/13	13.2	461.65	19.6	460.58	462.00	-6.4	49,248	-0.01%
2020/10/12	10.2	459.65	49.6	458.72	460.00	-39.5	49,622	-0.08%
2020/10/08	49.2	451.24	96.8	450.98	453.00	-47.6	49,767	-0.10%
2020/10/07	6.1	439.08	20.1	440.66	443.00	-14	49,781	-0.03%
2020/10/06	12	440.17	26.7	439.14	439.50	-14.7	49,865	-0.03%
2020/10/05	13	434.38	10	435.60	432.50	3	50,282	0.01%
2020/09/30	7.1	433.65	24	434.02	433.00	-16.9	50,324	-0.03%
2020/09/29	14	431.39	6.1	432.33	431.00	7.9	50,380	0.02%
2020/09/28	45.2	426.92	9.2	429.30	431.50	36	50,826	0.07%
2020/09/25	20.3	424.88	13.1	424.37	424.00	7.2	51,210	0.01%
2020/09/24	77.9	425.20	27	424.71	423.00	50.8	51,452	0.10%
2020/09/23	51.5	433.79	7	434.57	433.50	44.5	50,700	0.09%
2020/09/22	20.5	437.73	8	438.81	437.00	12.5	50,432	0.02%
2020/09/21	16.5	442.65	5	446.00	440.00	11.5	50,647	0.02%
2020/09/18	18.1	446.01	25.1	445.01	444.00	-7	50,933	-0.01%
2020/09/17	53.2	451.30	18.1	451.86	448.50	35.2	50,962	0.07%
2020/09/16	47.7	459.76	74.3	457.60	458.00	-26.6	50,951	-0.05%
2020/09/15	18	444.36	16.1	444.47	445.00	2	50,504	0.00%
2020/09/14	8.3	439.76	22.2	439.97	441.00	-13.8	50,656	-0.03%
2020/09/11	6.3	434.69	20.2	434.63	436.50	-13.9	50,490	-0.03%
2020/09/10	7.1	433.05	34.1	432.48	435.00	-26.9	50,494	-0.05%
2020/09/09	53.7	424.24	10	425.45	427.00	43.7	50,519	0.09%
2020/09/08	48.1	431.32	13.1	430.82	431.00	35	50,694	0.07%
2020/09/07	15.6	427.76	5	429.30	426.00	10.6	51,064	0.02%
2020/09/04	45.4	429.04	3	430.33	429.00	42.4	51,367	0.08%
2020/09/03	4.2	435.52	19	437.08	436.00	-14.8	51,266	-0.03%
2020/09/02	13.9	434.69	9	435.94	433.00	4.9	51,290	0.01%
2020/09/01	3.1	430.13	19	432.47	435.00	-15.9	51,547	-0.03%
2020/08/31	17.6	431.06	5	431.79	426.50	12.6	51,639	0.02%
2020/08/28	41.1	436.06	51	435.49	435.00	-9.9	51,059	-0.02%
2020/08/27	60.3	447.61	25	448.38	444.00	35.3	51,199	0.07%
2020/08/26	28.4	436.48	28.1	439.44	442.00	0.3	50,729	0.00%
2020/08/25	95.1	432.56	18	434.53	434.50	77.2	50,673	0.15%
2020/08/24	9.2	428.26	55	432.48	428.00	-45.9	51,403	-0.09%
2020/08/21	13.1	424.24	44.6	423.10	424.50	-31.6	51,070	-0.06%
2020/08/20	72.6	416.86	41.7	416.03	415.00	30.9	50,767	0.06%
2020/08/19	13.8	430.81	10.1	433.92	427.50	3.8	50,082	0.01%
2020/08/18	23.6	436.16	34	436.76	433.00	-10.4	50,005	-0.02%
2020/08/17	72.8	427.19	31.1	431.14	435.00	41.7	49,980	0.08%
2020/08/14	17.1	425.76	2.1	427.33	427.00	15	49,928	0.03%
2020/08/13	4.1	426.43	44	427.27	429.00	-39.9	50,082	-0.08%
2020/08/12	79.4	421.21	97	419.63	419.00	-17.6	50,197	-0.04%
2020/08/11	14.3	430.93	7	432.50	429.00	7.3	50,744	0.01%
2020/08/10	25.1	434.01	30.3	435.67	435.50	-5.2	50,878	-0.01%
2020/08/07	13.6	430.37	16	431.53	433.00	-2.4	50,848	0.00%
2020/08/06	5.2	434.37	41	434.65	435.00	-35.8	50,674	-0.07%
2020/08/05	26.7	430.10	109	431.29	429.00	-82.3	50,858	-0.16%	大賣/
2020/08/04	4	423.75	38.1	423.24	425.50	-34.1	50,551	-0.07%
2020/08/03	143.4	418.56	24.3	418.64	416.00	119.1	50,403	0.24%	大買/鉅額交易
2020/07/31	151.1	427.16	11.1	428.55	425.50	140	49,593	0.28%	大買/鉅額交易
2020/07/30	40	432.93	120.1	431.28	434.00	-80.1	49,333	-0.16%	大賣/
2020/07/29	183.2	425.04	42.3	425.39	422.00	140.9	48,572	0.29%	大買/鉅額交易
2020/07/28	146.5	447.74	213.5	457.53	435.00	-67	48,340	-0.14%	大買/大賣/
2020/07/27	41.4	421.39	113.5	421.24	424.50	-72.1	46,492	-0.16%	大賣/
2020/07/24	44.2	391.11	30.2	388.41	386.00	13.9	45,576	0.03%
2020/07/23	24.5	381.04	12	381.58	381.50	12.5	44,756	0.03%
2020/07/22	26.3	382.61	21.2	384.43	384.00	5.1	44,645	0.01%
2020/07/21	37.2	381.13	40.3	380.53	383.00	-3.1	44,350	-0.01%
2020/07/20	4.4	365.97	32.3	366.75	366.00	-27.9	43,940	-0.06%
2020/07/17	40.2	365.76	32.1	364.68	367.00	8.1	43,931	0.02%
2020/07/16	66	356.49	20.5	357.11	357.50	45.5	43,861	0.10%
2020/07/15	34.7	367.22	63.8	364.38	363.00	-29.1	43,415	-0.07%
2020/07/14	25.5	360.17	74.2	357.40	363.50	-48.7	44,130	-0.11%
2020/07/13	13.3	352.51	42.7	352.43	354.50	-29.4	43,900	-0.07%
2020/07/10	12.8	348.19	73.1	350.15	348.50	-60.3	44,021	-0.14%
2020/07/09	17.3	344.77	37.3	345.39	345.00	-20	43,822	-0.05%
2020/07/08	6.1	340.92	79	341.26	341.00	-72.9	43,601	-0.17%
2020/07/07	22.3	341.50	260.7	340.66	338.50	-238.3	43,544	-0.55%	大賣/鉅額交易
2020/07/06	20.9	335.08	321.1	334.99	338.00	-300.2	43,022	-0.70%	大賣/鉅額交易
2020/07/03	18.3	329.05	219.1	328.99	329.50	-200.8	42,699	-0.47%	大賣/鉅額交易
2020/07/02	5.9	320.74	43.1	320.57	322.00	-37.2	42,624	-0.09%
2020/07/01	6.1	316.02	34.4	316.43	317.50	-28.3	42,988	-0.07%
2020/06/30	10.1	312.01	4	312.75	313.00	6.1	43,237	0.01%
2020/06/29	52.2	311.85	2.1	311.62	312.00	50.1	43,234	0.12%
2020/06/24	29	318.09	17.1	319.29	317.50	11.9	43,110	0.03%
2020/06/23	27.2	315.61	10	315.20	315.00	17.2	43,353	0.04%
2020/06/22	45.6	314.07	2	314.75	312.00	43.6	43,544	0.10%
2020/06/19	13	312.66	3.1	312.27	314.50	9.9	44,245	0.02%
2020/06/18	30	314.30	31.1	314.21	314.50	-1.1	44,808	0.00%
2020/06/17	35.2	314.60	4	315.38	315.00	31.2	45,596	0.07%
2020/06/16	10	315.10	13	315.42	315.00	-3	47,647	-0.01%
2020/06/15	36.7	311.95	28	314.28	309.50	8.6	49,714	0.02%
2020/06/12	18	315.86	93	315.33	316.00	-75	50,819	-0.15%
2020/06/11	852.2	321.66	25.2	323.30	320.50	827	52,072	1.59%	大買/鉅額交易
2020/06/10	51.2	321.50	58.1	320.77	322.50	-6.8	52,966	-0.01%
2020/06/09	33.1	316.00	10.5	316.14	319.00	22.6	54,797	0.04%
2020/06/08	27.7	316.86	46.1	316.66	318.00	-18.4	56,080	-0.03%
2020/06/05	10.1	309.27	86.2	309.18	311.50	-76.1	56,277	-0.14%
2020/06/04	9.8	304.88	61	305.24	306.00	-51.2	56,760	-0.09%
2020/06/03	7.2	299.54	76.1	300.07	301.00	-68.9	57,448	-0.12%
2020/06/02	6.1	296.43	8	296.63	296.50	-1.9	57,219	0.00%
2020/06/01	6	295.42	263	295.91	295.50	-257	57,437	-0.45%	大賣/鉅額交易
2020/05/29	184	290.68	2	291.50	292.00	182	57,556	0.32%	大買/鉅額交易
2020/05/28	96	293.76	21	294.26	294.00	75	57,055	0.13%
2020/05/27	12.3	296.76	8.4	296.64	296.50	3.9	57,910	0.01%
2020/05/26	3.1	296.00	387	294.90	295.50	-383.9	58,540	-0.66%	大賣/鉅額交易
2020/05/25	36.1	290.11	17	291.62	292.00	19.1	58,984	0.03%
2020/05/22	380.4	292.02	6	292.17	292.00	374.4	59,140	0.63%	大買/鉅額交易
2020/05/21	5	296.80	51	297.47	297.50	-46	59,165	-0.08%
2020/05/20	11	291.64	532	293.00	294.00	-521	59,029	-0.88%	大賣/鉅額交易
2020/05/19	14.5	292.21	14	292.25	291.50	0.5	58,934	0.00%
2020/05/18	648.5	291.23	5	292.00	290.00	643.5	58,727	1.10%	大買/鉅額交易
2020/05/15	21	297.41	732	297.47	298.00	-711	58,342	-1.22%	大賣/鉅額交易
2020/05/14	132.2	293.29	5	293.60	293.00	127.2	57,899	0.22%	大買/鉅額交易
2020/05/13	21.4	294.56	3	295.33	297.00	18.4	57,612	0.03%
2020/05/12	632.9	296.61	0	0.00	295.00	632.9	57,555	1.10%	大買/鉅額交易
2020/05/11	74	299.20	50	300.74	301.00	24	57,315	0.04%
2020/05/08	56.4	298.07	3.1	298.99	297.50	53.4	57,295	0.09%
2020/05/07	5.2	297.26	366	298.25	297.50	-360.8	57,269	-0.63%	大賣/鉅額交易
2020/05/06	191.2	294.04	17	294.47	296.00	174.2	57,288	0.30%	大買/鉅額交易
2020/05/05	22.3	296.49	6	296.58	295.50	16.3	57,205	0.03%
2020/05/04	319.1	295.41	53	295.52	295.00	266.1	57,424	0.46%	大買/鉅額交易
2020/04/30	16.3	303.22	44.3	303.65	304.50	-28.1	57,096	-0.05%
2020/04/29	7.3	300.00	59.1	300.27	299.00	-51.8	57,168	-0.09%
2020/04/28	73.1	295.34	20	294.70	296.50	53.1	57,474	0.09%
2020/04/27	49.1	297.96	304	297.64	298.00	-254.9	58,939	-0.43%	大賣/鉅額交易
2020/04/24	334.2	294.34	25	295.08	294.00	309.2	58,841	0.53%	大買/鉅額交易
2020/04/23	70.1	295.99	338	299.17	295.50	-267.9	59,274	-0.45%	大賣/鉅額交易
2020/04/22	58.2	292.07	8	292.75	294.00	50.2	59,536	0.08%
2020/04/21	384.5	296.94	47	297.25	295.00	337.4	59,623	0.57%	大買/鉅額交易
2020/04/20	28.1	304.96	38	305.60	304.00	-9.9	59,103	-0.02%
2020/04/17	48.3	305.63	148	303.78	306.50	-99.7	58,925	-0.17%	大賣/
2020/04/16	74	285.28	15	286.13	286.50	59	57,438	0.10%
2020/04/15	36	286.72	40.1	287.24	287.50	-4.1	57,166	-0.01%
2020/04/14	18.2	283.55	91	283.70	285.00	-72.8	56,872	-0.13%
2020/04/13	55	279.18	3	279.50	278.50	52	56,906	0.09%
2020/04/10	153.2	279.74	25	280.06	279.50	128.2	57,291	0.22%	大買/鉅額交易
2020/04/09	36	285.18	21	284.45	283.00	15	57,534	0.03%
2020/04/08	7.4	284.53	56	284.66	285.00	-48.6	57,603	-0.08%
2020/04/07	60.8	281.77	38	282.96	283.00	22.8	57,355	0.04%
2020/04/06	36	272.50	23	273.72	275.50	13	56,901	0.02%
2020/04/01	43.1	272.53	18	274.17	271.50	25.1	56,240	0.04%
2020/03/31	72.1	271.56	53	272.54	274.00	19.1	55,690	0.03%
2020/03/30	134	266.47	29.6	266.38	267.50	104.4	55,081	0.19%	大買/鉅額交易
2020/03/27	35.1	278.82	63	282.33	273.00	-27.9	54,487	-0.05%
2020/03/26	55	278.88	29	278.48	280.00	26	53,785	0.05%
2020/03/25	65.1	277.62	30	278.38	277.00	35.1	54,341	0.06%
2020/03/24	31	270.21	38	269.79	267.50	-7	53,932	-0.01%
2020/03/23	43.2	258.18	18	258.81	255.00	25.2	53,228	0.05%
2020/03/20	61.1	260.81	211.2	260.36	270.00	-150.1	52,635	-0.29%	大賣/鉅額交易
2020/03/19	323.2	246.42	150.2	244.87	248.00	173	50,567	0.34%	大買/大賣/鉅額交易
2020/03/18	51.2	266.56	79	267.49	260.00	-27.8	48,859	-0.06%
2020/03/17	170	268.81	48.7	271.03	268.00	121.3	47,783	0.25%	大買/鉅額交易
2020/03/16	91.1	284.12	20.1	282.69	276.50	71.1	46,285	0.15%
2020/03/13	78.2	277.88	66	278.73	290.00	12.2	44,900	0.03%
2020/03/12	43.4	294.20	45.4	292.89	294.00	-2.1	42,791	0.00%
2020/03/11	37.1	307.56	56	307.52	302.00	-18.9	41,198	-0.05%
2020/03/10	83	302.78	41	303.26	307.00	42	40,739	0.10%
2020/03/09	81	307.39	13	307.19	305.50	68	39,966	0.17%
2020/03/06	65.3	317.25	22.5	317.86	315.00	42.8	38,915	0.11%
2020/03/05	15	323.80	57	324.49	323.00	-42	38,459	-0.11%
2020/03/04	20.1	320.95	28	320.16	320.50	-8	38,344	-0.02%
2020/03/03	107.3	318.07	84	318.41	317.50	23.3	37,946	0.06%	大買/
2020/03/02	128.1	310.93	24	313.65	311.00	104.1	37,427	0.28%	大買/鉅額交易
2020/02/27	22.1	316.37	23.5	317.11	316.00	-1.4	37,785	0.00%
2020/02/26	48	317.69	24	318.60	318.50	24	37,092	0.06%
2020/02/25	32	321.02	5	320.50	322.00	27	36,497	0.07%
2020/02/24	14.1	320.15	0	0.00	320.00	14.1	36,363	0.04%
2020/02/21	18	324.67	2	325.00	325.00	16	36,043	0.04%
2020/02/20	19.1	327.76	6	325.25	325.50	13.1	36,190	0.04%
2020/02/19	17.1	323.01	10.2	325.39	326.50	6.9	36,052	0.02%
2020/02/18	87.1	324.85	21	324.50	322.00	66.1	35,887	0.18%
2020/02/17	32	331.47	9	331.61	331.50	23	35,121	0.07%
2020/02/14	6.1	335.67	1	335.00	335.00	5.1	35,159	0.01%
2020/02/13	30.1	336.65	14.2	337.02	335.00	15.9	35,169	0.05%
2020/02/12	4	334.75	28	335.18	335.00	-24	35,375	-0.07%
2020/02/11	18	331.64	41	331.06	331.50	-23	35,176	-0.07%
2020/02/10	17	322.79	14	325.64	327.50	3	35,189	0.01%
2020/02/07	9	328.17	14	328.29	328.00	-5	35,047	-0.01%
2020/02/06	16.1	331.26	14	329.68	332.50	2.1	35,103	0.01%
2020/02/05	8	327.25	47.4	326.96	327.50	-39.4	35,363	-0.11%
2020/02/04	40	324.14	33	324.09	325.00	7	35,255	0.02%
2020/02/03	63.1	314.39	23.2	314.12	315.00	39.9	35,073	0.11%
2020/01/31	17.3	321.33	8	321.63	320.00	9.3	34,623	0.03%
2020/01/30	123.3	321.26	38.1	320.34	316.50	85.2	34,194	0.25%	大買/
2020/01/20	17.1	333.86	12	334.00	333.00	5.1	32,441	0.02%
2020/01/17	51.2	333.48	4	332.88	333.00	47.2	32,276	0.15%
2020/01/16	75.2	333.23	13	333.77	334.50	62.2	31,895	0.19%
2020/01/15	29	341.05	27.1	340.69	340.00	2	31,453	0.01%
2020/01/14	8	345.25	13.1	345.46	346.00	-5	31,096	-0.02%
2020/01/13	18	341.00	7	341.21	341.50	11	31,170	0.04%
2020/01/10	6	340.00	4.2	338.43	339.50	1.8	31,411	0.01%
2020/01/09	4	336.50	16	336.25	337.50	-12	31,631	-0.04%
2020/01/08	45	327.93	9	329.61	329.50	36	31,778	0.11%
2020/01/07	41	329.60	0	0.00	329.50	41	31,785	0.13%
2020/01/06	29	332.93	3	333.17	332.00	26	31,715	0.08%
2020/01/03	15.2	339.27	21	339.43	339.50	-5.8	31,540	-0.02%
2020/01/02	20.1	337.68	8	338.50	339.00	12.1	31,430	0.04%
2019/12/31	7.1	331.53	1	333.50	331.00	6.1	31,193	0.02%
2019/12/30	11.5	337.20	6	338.50	334.50	5.5	31,399	0.02%
2019/12/27	1	335.50	5	337.80	338.00	-4	31,572	-0.01%
2019/12/26	1.3	332.35	0	0.00	333.00	1.3	31,782	0.00%
2019/12/25	3	332.01	1	331.50	333.00	2	32,786	0.01%
2019/12/24	4	332.75	0	0.00	332.00	4	33,269	0.01%
2019/12/23	0	334.50	21	330.43	334.00	-21	33,544	-0.06%
2019/12/20	31.1	330.73	32	331.17	329.00	-1	33,452	0.00%
2019/12/19	34.2	338.04	20.1	337.36	335.00	14.1	32,420	0.04%
2019/12/18	10.2	342.83	8	344.56	344.50	2.2	31,724	0.01%
2019/12/17	54.1	339.44	25	340.76	345.00	29.1	31,795	0.09%
2019/12/16	19	336.39	20.6	336.67	336.00	-1.6	31,536	-0.01%
2019/12/13	38.2	339.98	20	340.12	339.00	18.2	31,772	0.06%
2019/12/12	2.2	331.73	39	330.26	331.50	-36.8	31,264	-0.12%
2019/12/11	1	313.00	18	317.28	319.00	-17	30,929	-0.05%
2019/12/10	14	313.25	0	0.00	313.50	14	30,843	0.05%
2019/12/09	33	315.30	5	315.80	316.00	28	31,103	0.09%
2019/12/06	3	314.00	18	314.58	313.00	-15	31,204	-0.05%
2019/12/05	0	0.00	15	310.70	312.00	-15	31,196	-0.05%
2019/12/04	10	304.55	0	0.00	306.00	10	31,045	0.03%
2019/12/03	16	305.59	0	0.00	307.00	16	31,433	0.05%
2019/12/02	0.1	308.00	6	307.00	307.50	-5.9	31,397	-0.02%
2019/11/29	20	305.78	12	306.50	305.00	8	31,426	0.03%
2019/11/28	2.1	309.08	0	0.00	309.50	2.1	31,154	0.01%
2019/11/27	6	308.00	8	310.32	311.00	-2	31,422	-0.01%
2019/11/26	17	307.18	4	310.00	307.00	13	31,441	0.04%
2019/11/25	13.5	308.63	5	309.30	307.00	8.5	30,007	0.03%
2019/11/22	5	308.70	0	0.00	309.00	5	30,519	0.02%
2019/11/21	19.1	308.83	13	309.88	311.00	6.1	30,634	0.02%
2019/11/20	5	312.51	18	312.67	313.50	-13	30,402	-0.04%
2019/11/19	1	313.01	68.1	312.97	315.00	-67.1	30,394	-0.22%
2019/11/18	10.2	307.47	7	309.50	311.00	3.2	30,206	0.01%
2019/11/15	1	307.00	24	306.71	307.00	-23	30,227	-0.08%
2019/11/14	3	302.50	6	304.33	303.50	-3	30,148	-0.01%
2019/11/13	7	302.64	11	302.64	304.00	-4	30,309	-0.01%
2019/11/12	24.1	303.53	25	302.82	305.00	-0.9	30,466	0.00%
2019/11/11	43	301.49	24	302.31	301.00	19	30,761	0.06%
2019/11/08	38	308.08	24	306.38	305.50	14	30,561	0.05%
2019/11/07	18	307.58	3	308.17	309.00	15	30,497	0.05%
2019/11/06	7	309.43	5.1	310.22	311.00	1.9	30,521	0.01%
2019/11/05	12.1	308.24	5	309.00	310.50	7.1	30,643	0.02%
2019/11/04	32.3	302.92	25	305.32	307.00	7.3	31,085	0.02%
2019/11/01	4.3	297.41	4	297.88	299.00	0.3	31,197	0.00%
2019/10/31	2	300.00	4.1	299.74	298.50	-2.1	31,595	-0.01%
2019/10/30	1.1	297.27	28	296.88	299.50	-26.9	31,413	-0.09%
2019/10/29	1.1	298.05	52	297.24	298.50	-50.9	31,401	-0.16%
2019/10/28	4	294.63	6	294.75	294.50	-2	31,168	-0.01%
2019/10/25	5	293.30	12	293.92	293.50	-7	31,126	-0.02%
2019/10/24	5.2	291.67	14	292.43	293.00	-8.8	31,088	-0.03%
2019/10/23	4.2	291.38	6	292.08	293.00	-1.8	31,111	-0.01%
2019/10/22	2	292.25	15	292.97	294.00	-13	31,029	-0.04%
2019/10/21	47	289.82	9	289.83	290.00	38	31,083	0.12%
2019/10/18	45	293.46	45	293.70	293.00	0	31,031	0.00%
2019/10/17	25.2	293.57	19.2	293.13	293.50	5.9	31,275	0.02%
2019/10/16	10	294.40	19.1	294.80	296.50	-9.1	30,951	-0.03%
2019/10/15	10.2	293.61	12.1	294.62	293.50	-1.8	30,706	-0.01%
2019/10/14	7	290.57	50	289.32	290.00	-43	30,429	-0.14%
2019/10/09	44	283.38	7	283.79	282.00	37	30,147	0.12%
2019/10/08	2.3	285.13	31	284.90	286.50	-28.7	29,959	-0.10%
2019/10/07	46	278.13	2	279.00	278.00	44	29,891	0.15%
2019/10/04	11	276.91	16	277.75	276.50	-5	29,996	-0.02%
2019/10/03	22.1	275.82	17	275.00	276.50	5.1	29,684	0.02%
2019/10/02	4.1	279.75	1.2	279.50	279.50	2.9	29,616	0.01%
2019/10/01	26.3	277.67	79	278.92	280.00	-52.7	29,510	-0.18%
2019/09/27	34.3	271.76	15	271.90	272.00	19.3	28,606	0.07%
2019/09/26	1	267.00	5.5	267.96	268.00	-4.5	28,410	-0.02%
2019/09/25	21	264.05	3	263.50	266.00	18	28,314	0.06%
2019/09/24	9	263.44	0	0.00	265.00	9	29,068	0.03%
2019/09/23	2	263.75	0	0.00	264.00	2	29,096	0.01%
2019/09/20	3	265.33	11	265.73	264.00	-8	29,578	-0.03%
2019/09/19	8	265.00	12	264.67	265.00	-4	29,307	-0.01%
2019/09/18	4.4	267.34	14	267.75	267.00	-9.6	29,362	-0.03%
2019/09/17	6	265.00	1.8	265.28	265.00	4.2	29,290	0.01%
2019/09/16	3	262.67	2	265.00	265.50	1	29,849	0.00%
2019/09/12	2.2	262.27	2	262.50	262.50	0.2	29,936	0.00%
2019/09/11	7.1	262.93	0	0.00	263.00	7.1	30,339	0.02%
2019/09/10	15	262.23	0	0.00	261.50	15	30,212	0.05%
2019/09/09	0	0.00	3.4	264.80	265.00	-3.4	30,573	-0.01%
2019/09/06	3	264.50	2	264.25	263.50	1	30,818	0.00%
2019/09/05	4.4	262.30	17	262.41	263.00	-12.6	30,945	-0.04%
2019/09/04	2.1	256.28	16	256.91	257.50	-14	30,627	-0.05%
2019/09/03	13	254.00	0	0.00	254.00	13	30,784	0.04%
2019/09/02	1	257.00	1	256.50	257.50	0	30,944	0.00%
2019/08/30	6	256.75	9	256.50	259.00	-3	31,277	-0.01%
2019/08/29	0.1	254.00	3	252.00	254.00	-3	31,177	-0.01%
2019/08/28	0	0.00	3	252.50	252.00	-3	31,257	-0.01%
2019/08/27	5	248.80	4	250.25	250.00	1	31,523	0.00%
2019/08/26	12	249.25	0	0.00	248.50	12	31,453	0.04%
2019/08/23	1	253.50	0	0.00	254.00	1	31,400	0.00%
2019/08/22	9	256.50	4	256.50	254.00	5	31,606	0.02%
2019/08/21	0	0.00	1	255.00	254.50	-1	32,828	0.00%
2019/08/20	2	253.50	4	254.00	254.50	-2	33,082	-0.01%
2019/08/19	4.1	251.65	5	252.60	252.00	-0.9	33,349	0.00%
2019/08/16	7	250.21	5	251.10	250.00	2	33,926	0.01%
2019/08/15	6.1	247.78	10	246.90	248.00	-3.9	34,080	-0.01%
2019/08/14	25	250.80	4	251.88	249.50	21	34,953	0.06%
2019/08/13	6	247.00	5	247.00	246.50	1	35,018	0.00%
2019/08/12	1	252.50	10	252.00	251.00	-9	35,277	-0.03%
2019/08/08	12	252.67	12	251.67	253.50	0	35,408	0.00%
2019/08/07	5	248.50	1	248.00	248.00	4	35,527	0.01%
2019/08/06	27.1	243.19	12	246.29	248.50	15.1	35,787	0.04%
2019/08/05	16.6	248.74	5	248.50	246.50	11.6	35,281	0.03%
2019/08/02	15	251.80	5	250.80	251.50	10	34,733	0.03%
2019/08/01	7	256.29	0	0.00	256.50	7	34,392	0.02%
2019/07/31	2	259.00	1	259.00	259.50	1	34,318	0.00%
2019/07/30	0.1	260.00	0	0.00	260.00	0.1	34,219	0.00%
2019/07/29	11	260.68	11	261.00	261.00	0	34,388	0.00%
2019/07/26	27	261.89	3	262.50	261.00	24	34,594	0.07%
2019/07/25	3	262.67	0	0.00	265.00	3	34,705	0.01%
2019/07/24	1	263.50	10	265.35	265.00	-9	34,761	-0.03%
2019/07/23	3	264.50	1	264.00	264.00	2	34,884	0.01%
2019/07/22	4.4	262.77	12	262.83	264.00	-7.6	35,188	-0.02%
2019/07/19	20	259.88	24.7	260.54	259.00	-4.7	35,203	-0.01%
2019/07/18	0	0.00	7	253.93	254.00	-7	34,649	-0.02%
2019/07/17	27	252.72	11	254.00	252.00	16	34,724	0.05%
2019/07/16	2	255.50	4	255.88	256.00	-2	34,713	-0.01%
2019/07/15	25.1	252.68	9	253.78	254.50	16.1	35,101	0.05%
2019/07/12	1	251.00	3	250.50	250.50	-2	35,239	-0.01%
2019/07/11	0.1	249.50	15.1	249.47	250.00	-15	35,478	-0.04%
2019/07/10	4	243.38	12	245.54	247.00	-8	35,287	-0.02%
2019/07/09	1	241.00	2	242.00	242.00	-1	35,176	0.00%
2019/07/08	5	240.90	2	243.75	242.50	3	35,128	0.01%
2019/07/05	2	243.25	1	244.00	243.00	1	35,080	0.00%
2019/07/04	10	244.00	3	244.67	244.00	7	35,130	0.02%
2019/07/03	58	243.02	43	243.81	242.50	15	35,211	0.04%
2019/07/02	1	248.50	12	248.58	249.00	-11	35,473	-0.03%
2019/07/01	31.2	246.15	66	248.98	248.50	-34.8	35,486	-0.10%
2019/06/28	8	239.25	3	239.00	239.00	5	34,784	0.01%
2019/06/27	1	236.00	4	238.38	240.50	-3	34,940	-0.01%
2019/06/26	13	235.04	1	234.50	234.50	12	34,710	0.03%
2019/06/25	11	238.59	9	238.06	238.50	2	34,483	0.01%
2019/06/24	18	241.08	40	241.00	241.00	-22	34,384	-0.06%
2019/06/21	6	247.83	11	248.27	248.50	-5	33,994	-0.01%
2019/06/20	1	244.00	6	244.83	245.00	-5	33,296	-0.02%
2019/06/19	0	0.00	17	242.59	244.00	-17	33,047	-0.05%
2019/06/18	2.4	233.87	3	235.00	235.50	-0.7	32,647	0.00%
2019/06/17	24	231.52	2	232.25	233.00	22	32,554	0.07%
2019/06/14	36	237.53	2	236.00	236.00	34	31,946	0.11%
2019/06/13	11	241.32	1	241.50	240.00	10	31,861	0.03%
2019/06/12	2	244.25	6	246.00	246.00	-4	31,873	-0.01%
2019/06/11	13	243.04	12	243.21	244.50	1	31,664	0.00%
2019/06/10	16	237.94	11	237.55	240.00	5	31,473	0.02%
2019/06/06	49	230.22	2	230.25	232.00	47	31,277	0.15%
2019/06/05	5	234.60	0	0.00	235.00	5	31,087	0.02%
2019/06/04	2	234.50	0	0.00	233.00	2	30,971	0.01%
2019/06/03	6	233.17	6	235.83	238.00	0	30,849	0.00%
2019/05/31	4	235.50	4	234.13	235.50	0	30,672	0.00%
2019/05/30	5	230.00	2	230.50	231.00	3	30,282	0.01%
2019/05/29	3	228.00	7	228.50	229.50	-4	30,468	-0.01%
2019/05/28	6	231.33	3	231.00	230.50	3	30,613	0.01%
2019/05/27	4	231.63	2	233.50	231.00	2	29,435	0.01%
2019/05/24	25.1	230.43	25	232.80	233.00	0.1	29,245	0.00%
2019/05/23	19.1	230.90	11	230.91	230.00	8.1	29,012	0.03%
2019/05/22	9	237.67	14	239.07	238.00	-5	28,597	-0.02%
2019/05/21	20.5	234.48	2	235.50	234.00	18.5	28,528	0.06%
2019/05/20	30	240.63	0	0.00	238.00	30	27,471	0.11%
2019/05/17	19.1	244.00	0	0.00	241.50	19.1	27,101	0.07%
2019/05/16	13	248.35	14	247.82	247.00	-1	26,831	0.00%
2019/05/15	2	251.25	2	250.75	249.00	0	26,730	0.00%
2019/05/14	24	248.67	8	248.06	248.50	16	26,593	0.06%
2019/05/13	16	250.66	2	250.50	250.50	14	26,332	0.05%
2019/05/10	1.4	255.57	1.1	257.93	256.00	0.3	27,166	0.00%
2019/05/09	4	257.13	31	257.77	256.50	-27	27,602	-0.10%
2019/05/08	20	261.50	1	261.00	260.00	19	27,727	0.07%
2019/05/07	0.1	262.50	2	262.25	262.50	-1.9	27,735	-0.01%
2019/05/06	25	258.52	0	0.00	259.00	25	28,085	0.09%
2019/05/03	0.1	264.00	18	262.94	265.00	-17.9	27,979	-0.06%
2019/05/02	2.1	258.76	0	0.00	259.00	2.1	27,760	0.01%
2019/04/30	3	258.17	0	0.00	259.00	3	27,790	0.01%
2019/04/29	7	259.21	0	0.00	259.50	7	27,717	0.03%
2019/04/26	19	259.82	0	0.00	260.00	19	28,026	0.07%
2019/04/25	0	0.00	2	268.00	267.50	-2	27,587	-0.01%
2019/04/24	2	268.00	6	269.08	269.00	-4	27,530	-0.01%
2019/04/23	0	0.00	7	266.36	268.00	-7	27,738	-0.03%
2019/04/22	3	265.17	0	0.00	266.00	3	27,610	0.01%
2019/04/19	5	265.30	3	268.67	264.50	2	27,662	0.01%
2019/04/18	1	265.00	23	264.61	264.50	-22	27,265	-0.08%
2019/04/17	0	0.00	11	261.32	261.50	-11	27,403	-0.04%
2019/04/16	0	0.00	8	256.50	257.00	-8	27,151	-0.03%
2019/04/12	0	0.00	10	252.50	252.00	-10	28,226	-0.04%
2019/04/11	5	252.60	0	0.00	252.00	5	28,568	0.02%
2019/04/10	0	0.00	2	253.50	254.00	-2	28,702	-0.01%
2019/04/09	1	252.50	1	253.00	254.00	0	28,762	0.00%
2019/04/08	0	0.00	11	251.68	253.00	-11	28,748	-0.04%
2019/04/03	5	246.90	0	0.00	246.50	5	28,270	0.02%
2019/04/02	4.3	246.93	0	0.00	246.00	4.3	28,177	0.02%
2019/04/01	1	246.00	10	249.55	245.50	-9	28,159	-0.03%
2019/03/29	1	241.50	3	244.00	245.50	-2	27,657	-0.01%
2019/03/28	7	241.00	0	0.00	242.00	7	27,912	0.03%
2019/03/27	28	241.23	0	0.00	241.50	28	28,265	0.10%
2019/03/26	0	0.00	1	244.00	244.00	-1	28,279	0.00%
2019/03/25	8	242.25	1	242.48	241.50	7	28,450	0.02%
2019/03/22	0	0.00	9	246.67	248.50	-9	28,447	-0.03%
2019/03/21	3	244.50	9.2	243.68	245.50	-6.2	28,709	-0.02%
2019/03/20	1	242.00	13.4	240.33	242.00	-12.4	28,808	-0.04%
2019/03/19	2	238.50	2	238.75	240.50	0	28,867	0.00%
2019/03/18	3	240.00	12	239.96	241.00	-9	29,082	-0.03%
2019/03/15	0	0.00	13	238.23	239.00	-13	28,958	-0.04%
2019/03/14	11	234.68	53	234.40	234.50	-42	28,816	-0.15%
2019/03/13	11	234.68	3	236.00	237.00	8	29,199	0.03%
2019/03/12	0	235.50	16	234.66	235.50	-16	29,571	-0.05%
2019/03/11	39	228.65	3	229.50	230.50	36	29,841	0.12%
2019/03/08	34	230.04	2	230.50	230.00	32	30,210	0.11%
2019/03/07	21	233.50	0	234.00	234.00	21	30,772	0.07%
2019/03/06	0	0.00	1	235.00	234.00	-1	31,226	0.00%
2019/03/05	4	233.38	5.1	233.02	233.00	-1.1	31,294	0.00%
2019/03/04	3	235.17	5	236.10	235.50	-2	31,360	-0.01%
2019/02/27	1	238.00	2	238.25	239.00	-1	31,209	0.00%
2019/02/26	4	238.88	0	0.00	239.50	4	30,872	0.01%
2019/02/25	0	0.00	2	237.75	238.00	-2	30,829	-0.01%
2019/02/22	0	0.00	1	236.50	236.50	-1	31,016	0.00%
2019/02/21	0	0.00	11	235.82	236.50	-11	31,342	-0.04%
2019/02/20	0	0.00	8.1	232.83	234.50	-8.1	31,595	-0.03%
2019/02/19	1	229.00	0	0.00	229.00	1	31,867	0.00%
2019/02/18	0	0.00	6	230.08	230.00	-6	31,959	-0.02%
2019/02/15	0	0.00	6	228.00	227.00	-6	32,010	-0.02%
2019/02/14	2.2	227.91	1	228.00	227.00	1.2	32,239	0.00%
2019/02/13	0	0.00	3	229.50	229.00	-3	32,233	-0.01%
2019/02/12	0	0.00	13	230.00	230.00	-13	32,143	-0.04%
2019/02/11	3	228.33	24	227.75	228.00	-21	32,066	-0.07%
2019/01/30	4	220.88	0	0.00	221.00	4	31,335	0.01%
2019/01/29	19	223.13	18	222.56	222.50	1	31,098	0.00%
2019/01/28	0	0.00	5	228.60	229.00	-5	30,837	-0.02%
2019/01/25	1	226.00	16	226.28	226.00	-15	30,916	-0.05%
2019/01/23	0	0.00	1	220.50	220.50	-1	31,354	0.00%
2019/01/22	1	222.00	3	221.00	223.00	-2	31,557	-0.01%
2019/01/21	0.1	221.00	4.3	222.39	221.00	-4.2	31,383	-0.01%
2019/01/18	9	219.39	6	218.33	218.50	3	31,533	0.01%
2019/01/17	5.1	220.50	1	220.00	220.50	4.1	31,964	0.01%
2019/01/16	5	218.30	1	219.50	217.50	4	32,350	0.01%
2019/01/15	2	216.00	1	220.00	221.00	1	32,413	0.00%
2019/01/14	3	217.67	0	219.00	218.50	3	32,253	0.01%
2019/01/11	1	220.00	14.1	219.61	220.50	-13.1	32,432	-0.04%
2019/01/10	2	215.25	2	215.50	216.00	0	32,392	0.00%
2019/01/09	0	0.00	4	215.50	215.50	-4	32,755	-0.01%
2019/01/08	1	210.50	0	0.00	211.00	1	32,614	0.00%
2019/01/07	0	0.00	4	212.50	213.00	-4	32,940	-0.01%
2019/01/04	36	208.74	17	207.41	208.00	19	33,136	0.06%
2019/01/03	12	215.67	1	217.00	215.50	11	33,613	0.03%
2019/01/02	13	219.42	5	219.50	219.50	8	33,526	0.02%
2018/12/28	5	225.00	15	224.00	225.50	-10	33,826	-0.03%
2018/12/27	11	221.59	3	222.67	223.00	8	34,005	0.02%
2018/12/26	7	218.36	1	216.50	216.50	6	34,253	0.02%
2018/12/25	5	215.50	5	215.50	217.50	0	34,399	0.00%
2018/12/24	4	220.63	1	220.50	220.00	3	34,716	0.01%
2018/12/22	2	220.75	6	221.08	221.50	-4	34,704	-0.01%
2018/12/21	23	221.00	14	222.71	223.50	9	35,278	0.03%
2018/12/20	13	221.31	11	221.09	221.00	2	35,193	0.01%
2018/12/19	0	0.00	3	224.17	225.50	-3	35,022	-0.01%
2018/12/18	10	220.95	12	221.79	222.50	-2	35,038	-0.01%
2018/12/17	1	221.50	13	222.85	223.50	-12	35,117	-0.03%
2018/12/14	4	221.50	3	222.00	222.50	1	35,295	0.00%
2018/12/13	0	0.00	2	226.00	226.00	-2	35,638	-0.01%
2018/12/12	16	223.34	6	225.92	226.50	10	35,669	0.03%
2018/12/11	2	221.75	2.4	221.48	222.50	-0.4	35,640	0.00%
2018/12/10	0	0.00	4	219.13	219.00	-4	35,815	-0.01%
2018/12/07	7	222.07	4	222.13	221.00	3	36,117	0.01%
2018/12/06	18	220.25	3	220.33	220.00	15	36,331	0.04%
2018/12/05	28	225.63	6	227.08	226.00	22	36,233	0.06%
2018/12/04	2	232.75	8	233.13	234.00	-6	36,215	-0.02%
2018/12/03	6	234.42	18	232.83	235.00	-12	36,196	-0.03%
2018/11/30	1	229.00	1	225.50	225.50	0	36,035	0.00%
2018/11/29	0	0.00	6	231.08	229.00	-6	35,850	-0.02%
2018/11/28	20	225.50	6	225.25	226.50	14	35,682	0.04%
2018/11/27	0	0.00	1	224.00	224.00	-1	35,720	0.00%
2018/11/26	2	219.00	15	222.67	223.00	-13	36,427	-0.04%
2018/11/23	2	218.50	5	219.30	218.50	-3	36,731	-0.01%
2018/11/22	0	0.00	11	221.05	219.00	-11	37,430	-0.03%
2018/11/21	27	215.59	35	217.93	219.00	-8	37,676	-0.02%
2018/11/20	13	218.81	10	218.60	218.00	3	37,341	0.01%
2018/11/19	30	222.32	5	222.20	222.00	25	36,906	0.07%
2018/11/16	9	227.67	11	225.09	226.00	-2	36,377	-0.01%
2018/11/15	0	0.00	0.1	231.00	231.00	-0.1	35,810	0.00%
2018/11/14	0	0.00	1	229.50	228.50	-1	35,673	0.00%
2018/11/13	2	224.50	11	227.14	227.50	-9	35,623	-0.03%
2018/11/12	0	0.00	7	233.93	231.50	-7	35,349	-0.02%
2018/11/09	7	231.79	0.3	232.00	231.00	6.7	35,281	0.02%
2018/11/08	1	237.00	10	236.65	236.50	-9	35,214	-0.03%
2018/11/07	3	234.50	6	235.00	234.00	-3	35,094	-0.01%
2018/11/06	0	0.00	1	234.00	234.50	-1	34,818	0.00%
2018/11/05	4	233.63	0	0.00	235.00	4	34,578	0.01%
2018/11/02	20	235.75	6	235.67	236.50	14	34,406	0.04%
2018/11/01	11	234.86	7	236.43	235.50	4	34,300	0.01%
2018/10/31	20.3	230.54	7	229.50	234.00	13.3	34,006	0.04%
2018/10/30	12	224.08	7	223.79	223.00	5	33,423	0.01%
2018/10/29	4	223.00	11.5	222.35	222.50	-7.5	33,362	-0.02%
2018/10/26	13	221.00	20	221.85	221.00	-7	33,434	-0.02%
2018/10/25	27.1	220.26	20.3	220.97	219.50	6.8	33,290	0.02%
2018/10/24	9	229.44	8	229.44	229.50	1	32,503	0.00%
2018/10/23	5.1	232.49	4	232.50	230.00	1.1	32,145	0.00%
2018/10/22	14	233.89	6	235.17	237.00	8	32,051	0.02%
2018/10/19	2	231.25	4	234.00	236.00	-2	32,078	-0.01%
2018/10/18	8	237.63	8	236.69	236.50	0	31,964	0.00%
2018/10/17	14	241.61	13	240.27	238.50	1	31,994	0.00%
2018/10/16	9	231.67	11	234.36	237.00	-2	32,157	-0.01%
2018/10/15	11	232.36	4	231.38	230.50	7	33,254	0.02%
2018/10/12	14	233.32	103	231.03	237.00	-89	33,283	-0.27%	大賣/
2018/10/11	141	228.84	7	231.14	227.50	134	33,261	0.40%	大買/鉅額交易
2018/10/09	8	243.81	4	244.75	244.00	4	32,062	0.01%
2018/10/08	25	245.34	16	243.72	243.50	9	31,849	0.03%
2018/10/05	8	249.69	22	250.57	250.00	-14	31,508	-0.04%
2018/10/04	15	255.53	7	254.50	254.00	8	31,236	0.03%
2018/10/03	8	257.56	7	258.86	260.00	1	30,961	0.00%
2018/10/02	15	259.40	0	0.00	257.50	15	30,877	0.05%
2018/10/01	0	0.00	4	263.63	263.00	-4	30,924	-0.01%
2018/09/28	4	262.00	3	265.50	262.50	1	31,075	0.00%
2018/09/27	1	265.00	9	264.83	265.00	-8	30,719	-0.03%
2018/09/26	3	263.00	0.5	263.00	263.50	2.5	30,334	0.01%
2018/09/25	0	0.00	6	262.67	263.50	-6	30,398	-0.02%
2018/09/21	7	260.43	4	261.50	261.50	3	30,551	0.01%
2018/09/20	1	260.50	4	258.88	260.00	-3	30,582	-0.01%
2018/09/19	8	258.44	7	258.93	258.00	1	30,735	0.00%
2018/09/18	4	254.75	2	256.00	254.50	2	30,430	0.01%
2018/09/17	5	259.50	0	0.00	258.00	5	30,582	0.02%
2018/09/14	0	0.00	4	260.38	261.00	-4	30,987	-0.01%
2018/09/13	3	255.00	0	0.00	255.00	3	31,093	0.01%
2018/09/12	1	260.00	0	0.00	260.50	1	31,010	0.00%
2018/09/11	4	260.13	4	260.38	260.00	0	31,058	0.00%
2018/09/10	2	265.50	3.1	264.32	264.50	-1.1	31,505	0.00%
2018/09/07	0	0.00	6	263.25	264.00	-6	31,635	-0.02%
2018/09/06	12	262.83	1	262.00	261.00	11	31,607	0.03%
2018/09/05	8	262.88	7	262.14	264.00	1	31,614	0.00%
2018/09/04	3	257.00	0	0.00	257.50	3	31,370	0.01%
2018/09/03	3	258.67	0.2	257.00	257.00	2.9	31,166	0.01%
2018/08/31	14.1	256.00	9	256.22	256.00	5.1	31,124	0.02%
2018/08/30	13.1	264.90	19	264.76	263.50	-5.9	30,395	-0.02%
2018/08/29	15	256.33	9	255.44	259.00	6	30,087	0.02%
2018/08/28	1	249.00	14	249.25	249.50	-13	29,601	-0.04%
2018/08/27	0.1	245.00	7	246.00	245.00	-6.9	29,510	-0.02%
2018/08/24	0	0.00	3	244.00	243.50	-3	29,809	-0.01%
2018/08/23	0	0.00	8	243.69	244.50	-8	31,180	-0.03%
2018/08/22	3.1	241.82	0.2	241.50	242.00	3	31,761	0.01%
2018/08/21	5	240.50	0	0.00	241.00	5	31,896	0.02%
2018/08/20	1	238.50	0	0.00	239.50	1	31,991	0.00%
2018/08/16	3	239.33	0	0.00	239.00	3	31,902	0.01%
2018/08/15	7	241.57	3	241.83	241.50	4	32,029	0.01%
2018/08/14	3	243.50	7	243.79	243.50	-4	32,095	-0.01%
2018/08/13	23	240.07	2	239.00	240.50	21	32,080	0.07%
2018/08/10	0	0.00	3	245.83	245.00	-3	32,252	-0.01%
2018/08/09	1	246.50	6	247.08	247.00	-5	32,450	-0.02%
2018/08/08	1	246.00	14	246.21	247.50	-13	32,444	-0.04%
2018/08/07	8.1	242.99	6	243.50	241.50	2.1	32,435	0.01%
2018/08/06	6	245.17	8	244.81	245.50	-2	32,428	-0.01%
2018/08/03	2	245.75	4	247.13	247.00	-2	32,568	-0.01%
2018/08/02	2	244.50	3	244.50	244.50	-1	32,607	0.00%
2018/08/01	3	247.83	6.4	247.39	248.00	-3.4	32,821	-0.01%
2018/07/31	0	0.00	7	245.71	246.00	-7	32,997	-0.02%
2018/07/30	0	0.00	11	245.36	245.50	-11	32,923	-0.03%
2018/07/27	0.1	243.50	5	244.00	244.50	-5	33,017	-0.01%
2018/07/26	0	0.00	4	241.00	241.00	-4	33,123	-0.01%
2018/07/25	0	0.00	3	241.00	240.50	-3	33,250	-0.01%
2018/07/24	0	0.00	4	239.38	241.00	-4	33,366	-0.01%
2018/07/23	2.2	241.82	9	241.28	241.00	-6.8	33,482	-0.02%
2018/07/20	7	236.07	30	234.63	237.50	-23	33,414	-0.07%
2018/07/19	2	224.50	20	226.50	224.50	-18	32,463	-0.06%
2018/07/18	2	223.25	3	223.17	223.00	-1	32,412	0.00%
2018/07/16	1	223.50	0	0.00	223.50	1	34,591	0.00%
2018/07/13	6.1	224.16	29	223.74	224.50	-22.9	34,853	-0.07%
2018/07/12	3	220.00	3	220.67	220.50	0	35,054	0.00%
2018/07/11	6	219.08	1	220.00	220.00	5	35,369	0.01%
2018/07/10	0	222.00	2	223.50	222.00	-2	35,343	-0.01%
2018/07/09	6	223.00	19	221.16	221.50	-13	35,335	-0.04%
2018/07/06	10	216.15	2.1	216.76	217.00	7.9	34,988	0.02%
2018/07/05	2	214.01	20	214.25	214.50	-18	34,825	-0.05%
2018/07/04	0	217.00	11.1	216.10	216.00	-11.1	34,940	-0.03%
2018/07/03	3	214.50	7	215.00	214.50	-4	35,262	-0.01%
2018/07/02	5.2	215.58	2	218.00	214.00	3.2	35,380	0.01%
2018/06/29	0	0.00	5	216.10	216.50	-5	35,116	-0.01%
2018/06/28	17	212.06	8	212.50	212.00	9	34,561	0.03%
2018/06/27	5	213.70	5	213.00	213.00	0	34,197	0.00%
2018/06/26	4	213.63	17	214.71	214.50	-13	34,118	-0.04%
2018/06/25	39.1	219.30	54	218.69	218.00	-15	33,893	-0.04%
2018/06/22	18	226.36	2	226.00	227.50	16	33,591	0.05%
2018/06/21	0	0.00	3	227.17	226.50	-3	33,470	-0.01%
2018/06/20	8	224.38	5	224.60	226.00	3	33,799	0.01%
2018/06/19	10	224.70	7	224.93	225.00	3	33,570	0.01%
2018/06/15	5	225.00	34	230.90	231.00	-29	33,033	-0.09%
2018/06/14	7	228.79	12	227.54	226.50	-5	32,572	-0.02%
2018/06/13	3	229.33	34	229.37	232.00	-31	32,313	-0.10%
2018/06/12	3	226.67	1	225.00	229.00	2	32,759	0.01%
2018/06/11	1	225.50	2	226.50	226.00	-1	32,578	0.00%
2018/06/08	5	226.30	2	226.50	227.00	3	32,607	0.01%
2018/06/07	9	230.11	3	229.67	230.00	6	32,765	0.02%
2018/06/06	1	229.00	1	230.00	230.00	0	32,750	0.00%
2018/06/05	1	228.50	6.1	228.92	229.00	-5.1	32,574	-0.02%
2018/06/04	11	228.05	8	228.13	229.00	3	32,455	0.01%
2018/06/01	12	224.88	5	225.10	224.00	7	32,440	0.02%
2018/05/31	27.4	223.51	16.1	221.88	224.00	11.4	32,409	0.04%
2018/05/30	44	221.15	1	221.00	221.00	43	31,255	0.14%
2018/05/29	11	224.41	9	223.50	225.00	2	31,011	0.01%
2018/05/25	0	0.00	1	229.00	228.50	-1	31,628	0.00%
2018/05/24	4	229.63	1	229.00	229.00	3	31,951	0.01%
2018/05/23	2	228.50	1	230.50	228.50	1	32,176	0.00%
2018/05/22	4	229.75	26	231.23	229.00	-22	32,384	-0.07%
2018/05/21	11	227.36	4	227.63	229.00	7	33,201	0.02%
2018/05/18	26	223.94	0	0.00	223.50	26	33,520	0.08%
2018/05/17	9.9	227.39	0	0.00	226.50	9.9	34,144	0.03%
2018/05/16	5.1	229.91	1.6	229.59	230.50	3.5	34,198	0.01%
2018/05/15	3	230.50	0.1	230.50	230.50	2.9	35,284	0.01%
2018/05/14	3	233.50	6	233.33	233.00	-3	36,592	-0.01%
2018/05/11	4	232.88	9	232.94	233.00	-5	36,958	-0.01%
2018/05/10	13	229.19	0	0.00	229.50	13	36,874	0.04%
2018/05/09	13	230.61	7	229.79	229.50	6	36,923	0.02%
2018/05/08	26.1	226.66	23	225.04	228.00	3.1	37,064	0.01%
2018/05/07	35.5	223.65	18.1	223.95	223.50	17.4	37,006	0.05%
2018/05/04	1	222.00	3	223.00	223.00	-2	37,110	-0.01%
2018/05/03	17	220.82	21	220.98	220.50	-4	37,294	-0.01%
2018/05/02	10	223.80	1	223.00	223.00	9	37,478	0.02%
2018/04/30	22	225.93	6	226.00	227.00	16	37,532	0.04%
2018/04/27	27	222.43	2	223.00	223.50	25	37,613	0.07%
2018/04/26	5.1	222.02	51	224.12	222.00	-45.9	37,760	-0.12%
2018/04/25	54.1	225.09	17	224.97	225.00	37.1	37,796	0.10%
2018/04/24	33.1	226.44	52	227.02	227.00	-18.9	37,849	-0.05%
2018/04/23	56.1	226.42	9	227.00	226.50	47.1	37,800	0.12%
2018/04/20	94	229.45	23	229.91	229.00	71	36,980	0.19%
2018/04/19	0.1	244.50	5	242.50	244.50	-4.9	35,299	-0.01%
2018/04/18	16	237.94	3	239.00	238.00	13	35,126	0.04%
2018/04/17	34.1	238.33	8	239.00	238.00	26.1	34,926	0.07%
2018/04/16	14	243.14	1	242.50	243.50	13	34,607	0.04%
2018/04/13	1	244.50	0	0.00	244.50	1	34,619	0.00%
2018/04/11	2	248.49	36.2	247.52	248.00	-34.1	34,661	-0.10%
2018/04/10	0	0.00	3	248.33	245.50	-3	34,785	-0.01%
2018/04/09	7	244.50	3	247.67	245.00	4	34,854	0.01%
2018/04/03	9	243.28	1	244.00	244.00	8	34,577	0.02%
2018/04/02	3	248.50	0	0.00	246.50	3	34,396	0.01%
2018/03/31	0	0.00	1	248.00	247.50	-1	34,507	0.00%
2018/03/30	9	247.61	4	248.25	246.00	5	34,655	0.01%
2018/03/29	5	243.20	1	245.50	244.00	4	34,601	0.01%
2018/03/28	16	245.25	1	245.00	245.00	15	34,075	0.04%
2018/03/27	0.1	250.50	8	248.44	251.00	-8	33,899	-0.02%
2018/03/26	5	242.70	4	241.88	243.50	1	33,692	0.00%
2018/03/23	15.1	244.98	3	245.00	245.00	12.1	33,514	0.04%
2018/03/22	22	253.18	0	0.00	251.50	22	33,070	0.07%
2018/03/21	1	252.50	0	0.00	252.50	1	32,862	0.00%
2018/03/20	2	252.50	2	253.00	253.00	0	33,090	0.00%
2018/03/16	23	250.09	21	254.17	255.00	2	32,954	0.01%
2018/03/15	6	256.00	1	256.50	255.00	5	32,269	0.02%
2018/03/14	1	255.50	2	256.50	257.00	-1	32,291	0.00%
2018/03/13	1	258.00	10	257.30	259.00	-9	32,532	-0.03%
2018/03/12	0	0.00	10	254.10	254.00	-10	32,664	-0.03%
2018/03/09	0	0.00	0.3	250.00	250.50	-0.3	32,824	0.00%
2018/03/08	1	249.50	6	250.58	249.50	-5	32,997	-0.02%
2018/03/07	1	247.00	0	0.00	247.00	1	33,036	0.00%
2018/03/06	32	246.06	13	247.23	250.00	19	33,170	0.06%
2018/03/05	0	242.00	2	242.00	241.50	-2	34,461	-0.01%
2018/03/02	11	239.41	0	0.00	240.00	11	34,446	0.03%
2018/03/01	4	243.00	0	0.00	243.00	4	34,659	0.01%
2018/02/27	1	248.00	5	249.20	246.00	-4	34,534	-0.01%
2018/02/26	3	246.50	0	0.00	246.50	3	34,040	0.01%
2018/02/23	5	244.10	4.1	244.27	245.00	0.9	33,597	0.00%
2018/02/22	4	240.63	1	242.50	239.50	3	33,593	0.01%
2018/02/21	1	243.50	3	243.33	242.50	-2	33,281	-0.01%
2018/02/12	0	0.00	7	236.36	236.50	-7	32,361	-0.02%
2018/02/09	8	230.69	2	231.50	232.50	6	32,079	0.02%
2018/02/08	6	239.25	3.2	238.91	238.50	2.8	31,259	0.01%
2018/02/07	8	241.56	5.3	243.89	240.00	2.7	31,221	0.01%
2018/02/06	33	238.45	4	236.63	239.00	29	30,169	0.10%
2018/02/05	10	252.20	1	254.00	253.00	9	28,665	0.03%
2018/02/02	2	257.25	1	258.50	259.50	1	28,141	0.00%
2018/02/01	1	260.46	6.1	259.91	259.50	-5	28,051	-0.02%
2018/01/31	6.1	254.92	0	0.00	255.00	6.1	27,779	0.02%
2018/01/30	1.1	253.07	0	0.00	253.00	1.1	27,379	0.00%
2018/01/29	3	256.50	5.1	258.50	258.50	-2.1	27,115	-0.01%
2018/01/26	2	255.50	4	255.38	255.00	-2	26,890	-0.01%
2018/01/25	0	258.00	2	259.75	258.00	-2	26,495	-0.01%
2018/01/24	4	258.50	1	258.00	258.00	3	26,090	0.01%
2018/01/23	4	263.88	8	265.12	266.00	-4	25,771	-0.02%
2018/01/22	17.1	260.00	12	259.50	261.50	5.1	25,676	0.02%
2018/01/19	2.2	254.45	20.5	254.00	255.50	-18.3	25,252	-0.07%
2018/01/18	3.1	245.06	6.8	246.78	248.50	-3.7	24,628	-0.01%
2018/01/17	0	0.00	13.3	242.10	242.00	-13.3	24,080	-0.06%
2018/01/16	0	0.00	16	239.09	240.50	-16	23,694	-0.07%
2018/01/15	3	239.83	5	238.80	240.00	-2	23,596	-0.01%
2018/01/12	1	234.50	1	237.50	237.00	0	23,548	0.00%
2018/01/11	2	233.00	0	0.00	235.00	2	23,580	0.01%
2018/01/10	9	238.39	0	0.00	236.50	9	23,554	0.04%
2018/01/09	0	0.00	4	242.00	242.00	-4	23,454	-0.02%
2018/01/08	0	0.00	7	241.71	242.00	-7	23,468	-0.03%
2018/01/05	0	0.00	6	239.08	240.00	-6	23,517	-0.03%
2018/01/04	2	237.75	8	239.31	239.50	-6	23,848	-0.03%
2018/01/03	2	236.99	11	236.73	237.00	-9	24,422	-0.04%
2018/01/02	7	232.00	10	232.15	232.50	-3	24,194	-0.01%