台積電 (2330)-永豐金-新竹券商分點個股進出

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
790
漲跌
▼5
漲幅
-0.63%
成交量
38,988張
產業
上市半導體類股
9597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-新竹券商分點個股進出

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-新竹券商分點個股進出
永豐金-新竹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
2024/04/30	2.4	799.68	14.2	799.98	790.00	-11.8	42,664	-0.03%
2024/04/29	4.4	788.99	28.3	791.49	795.00	-23.9	42,697	-0.06%
2024/04/26	9.5	785.58	80.7	783.61	782.00	-71.2	43,335	-0.16%
2024/04/25	76.2	772.68	8.1	766.64	766.00	68.1	45,474	0.15%
2024/04/24	23.1	775.71	75.7	782.51	783.00	-52.6	45,451	-0.12%
2024/04/23	6	756.68	8.4	755.40	754.00	-2.4	45,504	-0.01%
2024/04/22	103	752.72	20.5	747.59	742.00	82.4	45,451	0.18%	大買/
2024/04/19	156.5	759.17	37.8	754.76	750.00	118.7	45,029	0.26%	大買/鉅額交易
2024/04/18	8.4	800.49	9.9	800.43	804.00	-1.5	43,123	0.00%
2024/04/17	11.5	798.47	9.4	803.20	804.00	2.1	42,797	0.00%
2024/04/16	56.3	791.39	13.7	792.54	788.00	42.6	42,440	0.10%
2024/04/15	38.8	808.25	8.5	809.59	806.00	30.3	41,990	0.07%
2024/04/12	5.3	820.37	12.1	823.23	818.00	-6.9	41,638	-0.02%
2024/04/11	9.4	816.25	4.3	815.82	820.00	5.1	41,415	0.01%
2024/04/10	15.8	816.02	2.9	817.44	815.00	12.9	41,251	0.03%
2024/04/09	12.7	807.89	89.9	810.38	819.00	-77.2	41,412	-0.19%
2024/04/08	3.3	786.29	47.8	790.21	783.00	-44.5	40,900	-0.11%
2024/04/03	2.5	780.64	46.5	781.32	780.00	-44	40,670	-0.11%
2024/04/02	2.3	787.66	28.1	786.91	790.00	-25.9	40,580	-0.06%
2024/04/01	7.4	772.65	0.2	777.65	770.00	7.2	40,503	0.02%
2024/03/29	2.2	776.00	4.5	775.56	779.00	-2.3	40,421	-0.01%
2024/03/28	17	771.86	0.2	772.50	769.00	16.8	40,274	0.04%
2024/03/27	15.5	781.70	1.1	781.11	779.00	14.4	40,132	0.04%
2024/03/26	5.9	786.50	13.2	786.85	782.00	-7.3	40,235	-0.02%
2024/03/25	3.5	783.93	85.8	779.12	780.00	-82.3	40,186	-0.20%
2024/03/22	10.4	779.37	12.3	782.79	785.00	-1.9	40,326	0.00%
2024/03/21	12.6	780.29	20.8	779.35	784.00	-8.2	40,250	-0.02%
2024/03/20	9.8	760.63	10.1	757.19	758.00	-0.3	40,390	0.00%
2024/03/19	5.5	760.36	4.9	762.45	762.00	0.7	40,358	0.00%
2024/03/18	20.7	758.10	3.2	763.29	764.00	17.4	40,239	0.04%
2024/03/15	38.5	766.14	14.2	767.09	753.00	24.3	40,003	0.06%
2024/03/14	12.2	778.55	18.3	780.72	784.00	-6.1	39,238	-0.02%
2024/03/13	22.9	781.68	25.8	779.11	779.00	-2.9	39,097	-0.01%
2024/03/12	11.9	760.46	34.6	767.97	770.00	-22.7	38,832	-0.06%
2024/03/11	37.5	767.01	45.2	770.69	766.00	-7.8	38,223	-0.02%
2024/03/08	141.7	786.06	29.2	788.15	784.00	112.4	37,515	0.30%	大買/鉅額交易
2024/03/07	41.4	764.62	63.1	764.04	760.00	-21.7	36,513	-0.06%
2024/03/06	6.9	720.78	82.2	728.61	735.00	-75.3	35,786	-0.21%
2024/03/05	20.3	733.51	43.3	734.60	730.00	-23	35,845	-0.06%
2024/03/04	2.1	723.30	106.8	719.65	725.00	-104.7	35,187	-0.30%	大賣/鉅額交易
2024/03/01	4.8	689.23	3.1	691.31	689.00	1.6	34,147	0.00%
2024/02/29	11.7	689.38	5.4	693.44	690.00	6.3	34,066	0.02%
2024/02/27	4.6	693.26	6.3	698.14	698.00	-1.8	33,328	-0.01%
2024/02/26	3.5	696.46	2.8	697.37	698.00	0.7	33,020	0.00%
2024/02/23	13.1	699.86	17.3	699.42	697.00	-4.2	32,906	-0.01%
2024/02/22	8.2	691.26	11.1	691.20	692.00	-2.9	32,731	-0.01%
2024/02/21	4.9	679.77	2.5	679.47	681.00	2.3	32,546	0.01%
2024/02/20	6.9	684.84	8.6	684.12	687.00	-1.7	32,404	-0.01%
2024/02/19	85.1	680.68	3.6	680.33	678.00	81.5	32,373	0.25%
2024/02/16	28.3	689.13	80.8	693.56	683.00	-52.5	32,637	-0.16%
2024/02/15	17.8	698.56	92.2	700.55	697.00	-74.4	32,260	-0.23%
2024/02/05	1.1	642.40	20	645.05	646.00	-18.9	31,111	-0.06%
2024/02/02	2.9	630.81	4.1	632.68	635.00	-1.2	30,594	0.00%
2024/02/01	11.5	621.45	5.6	622.99	628.00	5.9	30,374	0.02%
2024/01/31	33.6	632.05	3	630.75	628.00	30.6	29,881	0.10%
2024/01/30	7.7	644.10	2.2	645.12	642.00	5.5	29,440	0.02%
2024/01/29	1.2	644.24	21.1	646.43	648.00	-19.9	29,324	-0.07%
2024/01/26	11.6	643.22	38.6	643.96	644.00	-27	29,119	-0.09%
2024/01/25	3.4	634.96	77.8	638.94	642.00	-74.4	28,924	-0.26%
2024/01/24	3	627.66	10.2	628.80	627.00	-7.2	28,285	-0.03%
2024/01/23	9	623.01	19.1	626.48	628.00	-10	28,269	-0.04%
2024/01/22	15.7	627.67	20.1	626.51	626.00	-4.4	27,943	-0.02%
2024/01/19	41	621.55	190.7	621.74	626.00	-149.8	27,121	-0.55%	大賣/鉅額交易
2024/01/18	0	586.85	15.7	587.92	588.00	-15.7	24,908	-0.06%
2024/01/17	4.4	580.26	2.6	581.17	581.00	1.7	24,732	0.01%
2024/01/16	17.3	581.13	12.2	585.15	580.00	5.1	24,272	0.02%
2024/01/15	0.1	588.13	6.7	589.19	586.00	-6.5	24,197	-0.03%
2024/01/12	0.1	584.90	1.3	583.43	584.00	-1.2	24,611	0.00%
2024/01/11	1.2	585.43	36.5	585.81	586.00	-35.3	24,717	-0.14%
2024/01/10	2.3	582.54	5.9	584.95	584.00	-3.7	24,757	-0.01%
2024/01/09	3.3	585.99	8.4	587.30	586.00	-5.1	24,846	-0.02%
2024/01/08	0.5	582.53	11.3	583.70	583.00	-10.8	24,802	-0.04%
2024/01/05	22.4	576.84	1.2	576.02	576.00	21.2	25,025	0.08%
2024/01/04	15.8	578.33	1	580.00	580.00	14.8	25,291	0.06%
2024/01/03	38.2	579.31	2.2	578.47	578.00	36	25,813	0.14%
2024/01/02	10.6	590.00	11.6	591.46	593.00	-1	25,450	0.00%
2023/12/29	10.2	589.83	4.7	591.94	593.00	5.4	25,432	0.02%
2023/12/28	24.1	590.96	20.3	591.69	593.00	3.8	25,597	0.01%
2023/12/27	20	590.85	39.1	589.67	592.00	-19.1	25,414	-0.08%
2023/12/26	1.1	584.10	27.7	584.97	586.00	-26.6	25,282	-0.11%
2023/12/25	6.1	581.16	2.5	583.76	581.00	3.5	25,343	0.01%
2023/12/22	14.2	580.28	4.2	579.79	582.00	10	25,464	0.04%
2023/12/21	13	576.25	92.5	576.04	577.00	-79.6	25,591	-0.31%
2023/12/20	4.3	584.24	1.7	585.36	585.00	2.5	25,461	0.01%
2023/12/19	95.2	583.08	12.3	585.66	585.00	82.9	25,310	0.33%
2023/12/18	5.3	578.64	9.2	582.31	585.00	-3.9	25,370	-0.02%
2023/12/15	18.6	582.51	32.7	584.92	585.00	-14.1	25,345	-0.06%
2023/12/14	8.4	580.55	28.8	581.20	582.00	-20.4	24,755	-0.08%
2023/12/13	16.2	578.12	62	577.01	577.00	-45.8	24,710	-0.19%
2023/12/12	5.2	576.80	7.7	579.57	578.00	-2.5	25,035	-0.01%
2023/12/11	4.2	572.00	4.9	573.51	574.00	-0.7	24,831	0.00%
2023/12/08	0.3	573.67	11.8	574.30	570.00	-11.5	24,645	-0.05%
2023/12/07	15.7	567.18	2.1	568.62	566.00	13.6	24,353	0.06%
2023/12/06	1.1	571.00	2.6	570.20	570.00	-1.5	24,250	-0.01%
2023/12/05	9.5	568.36	6.3	569.95	570.00	3.2	24,146	0.01%
2023/12/04	5.5	573.09	1	575.00	574.00	4.5	24,120	0.02%
2023/12/01	1.9	578.32	3.2	578.60	579.00	-1.2	23,907	-0.01%
2023/11/30	3.4	572.09	3.6	574.98	577.00	-0.2	23,643	0.00%
2023/11/29	4.9	573.91	2.1	578.00	574.00	2.9	23,015	0.01%
2023/11/28	5.3	572.58	2.3	574.96	575.00	3	22,828	0.01%
2023/11/27	12.3	569.56	2	572.49	568.00	10.3	23,063	0.04%
2023/11/24	1.2	576.76	0	0.00	575.00	1.2	23,006	0.01%
2023/11/23	1.5	575.33	0.2	575.00	578.00	1.3	23,014	0.01%
2023/11/22	32.5	576.21	0.3	576.43	577.00	32.2	22,923	0.14%
2023/11/21	0	583.00	27.1	583.80	585.00	-27.1	22,959	-0.12%
2023/11/20	4.2	575.87	3.1	576.03	577.00	1	22,748	0.00%
2023/11/17	0.2	580.30	11.2	582.48	580.00	-11	22,725	-0.05%
2023/11/16	1.1	581.74	22.4	581.19	583.00	-21.3	22,602	-0.09%
2023/11/15	4.9	578.76	49.2	580.31	581.00	-44.3	22,408	-0.20%
2023/11/14	6.2	573.09	21.6	573.55	572.00	-15.4	21,864	-0.07%
2023/11/13	8	573.37	26.2	573.79	571.00	-18.2	21,885	-0.08%
2023/11/10	0.1	555.20	5.1	556.71	557.00	-5	21,625	-0.02%
2023/11/09	10	555.00	6.4	556.40	557.00	3.6	21,644	0.02%
2023/11/08	2.4	555.06	4.4	555.35	556.00	-2	21,773	-0.01%
2023/11/07	1	555.00	18.8	554.07	555.00	-17.8	21,811	-0.08%
2023/11/06	82.4	554.97	44.4	554.85	550.00	38	21,863	0.17%
2023/11/03	3	547.00	53.4	547.87	549.00	-50.4	21,616	-0.23%
2023/11/02	0.1	538.11	19.3	540.55	547.00	-19.2	21,676	-0.09%
2023/11/01	46.3	530.09	0	530.91	528.00	46.3	21,426	0.22%
2023/10/31	9.9	529.72	1.2	528.08	529.00	8.7	21,637	0.04%
2023/10/30	14.8	530.72	0	0.00	532.00	14.8	21,635	0.07%
2023/10/27	1.2	533.17	7.1	533.02	533.00	-5.9	21,549	-0.03%
2023/10/26	17.9	531.97	0	535.00	531.00	17.8	21,691	0.08%
2023/10/25	4.4	545.06	2.2	549.64	544.00	2.2	21,530	0.01%
2023/10/24	4.4	542.32	3.1	543.02	544.00	1.4	21,458	0.01%
2023/10/23	7.6	546.00	1.2	545.08	544.00	6.4	21,430	0.03%
2023/10/20	4.6	550.20	37.1	551.49	556.00	-32.6	21,377	-0.15%
2023/10/19	1	543.10	5.8	545.10	546.00	-4.8	21,032	-0.02%
2023/10/18	11.6	542.53	15.1	543.36	540.00	-3.6	21,428	-0.02%
2023/10/17	1.1	549.96	10.2	550.18	551.00	-9.2	21,240	-0.04%
2023/10/16	2.4	544.34	3	544.33	545.00	-0.6	21,309	0.00%
2023/10/13	0.1	550.02	67.8	550.84	553.00	-67.7	21,326	-0.32%
2023/10/12	1.4	547.91	41.9	548.78	550.00	-40.5	21,037	-0.19%
2023/10/11	14.4	542.73	39.9	542.52	544.00	-25.5	20,854	-0.12%
2023/10/06	1.3	530.88	6.8	530.66	532.00	-5.6	20,500	-0.03%
2023/10/05	10.5	527.99	3.4	526.40	528.00	7.1	20,505	0.03%
2023/10/04	25.9	520.74	2.5	520.22	520.00	23.4	20,386	0.11%
2023/10/03	0.6	530.27	1.1	530.00	529.00	-0.6	20,221	0.00%
2023/10/02	23.4	531.01	19.1	532.03	533.00	4.2	20,293	0.02%
2023/09/28	3.7	522.73	0.1	522.00	523.00	3.6	20,345	0.02%
2023/09/27	1.6	518.65	4.6	521.19	522.00	-3	20,265	-0.01%
2023/09/26	38.7	520.61	12	521.08	519.00	26.7	20,271	0.13%
2023/09/25	28.2	525.25	3.4	525.28	525.00	24.9	20,079	0.12%
2023/09/22	35.3	522.87	10.5	523.05	522.00	24.8	20,171	0.12%
2023/09/21	95.4	528.03	0.1	529.00	527.00	95.3	19,970	0.48%
2023/09/20	16.7	536.13	0	0.00	535.00	16.7	19,742	0.08%
2023/09/19	16.6	539.75	2	539.50	538.00	14.6	19,690	0.07%
2023/09/18	21.6	543.05	0	547.00	540.00	21.5	19,827	0.11%
2023/09/15	3	549.28	4	554.16	558.00	-0.9	19,578	0.00%
2023/09/14	0.1	546.64	7.8	547.26	550.00	-7.7	19,139	-0.04%
2023/09/13	7.8	543.62	2.3	544.08	541.00	5.4	19,092	0.03%
2023/09/12	4.7	539.50	1.2	542.92	544.00	3.4	19,458	0.02%
2023/09/11	22.8	537.75	1.2	536.53	536.00	21.6	19,647	0.11%
2023/09/08	22.2	538.29	0	0.00	539.00	22.2	19,796	0.11%
2023/09/07	20.3	544.79	1.1	544.00	542.00	19.2	20,476	0.09%
2023/09/06	10.3	552.20	2	550.00	550.00	8.3	20,571	0.04%
2023/09/05	1.3	552.83	0.5	552.20	552.00	0.7	20,653	0.00%
2023/09/04	1.3	551.71	6.1	554.52	557.00	-4.8	20,834	-0.02%
2023/09/01	1.2	549.10	0.7	549.00	548.00	0.5	21,135	0.00%
2023/08/31	4.5	549.39	0	0.00	549.00	4.5	21,244	0.02%
2023/08/30	1.4	557.55	7.8	558.27	555.00	-6.5	20,850	-0.03%
2023/08/29	0.4	549.86	0.1	550.83	552.00	0.4	21,101	0.00%
2023/08/28	0.5	551.55	4.2	550.76	549.00	-3.7	21,334	-0.02%
2023/08/25	12.8	548.57	1	550.00	546.00	11.8	22,536	0.05%
2023/08/24	2.4	560.64	10.4	562.26	564.00	-8.1	22,803	-0.04%
2023/08/23	5.2	549.42	3	548.37	552.00	2.1	23,325	0.01%
2023/08/22	3.7	540.18	2	542.00	541.00	1.7	24,576	0.01%
2023/08/21	7.5	536.77	1.5	536.00	537.00	6	25,396	0.02%
2023/08/18	8.8	540.66	0	541.00	539.00	8.8	25,437	0.03%
2023/08/17	4.5	541.95	7.1	544.80	544.00	-2.6	25,471	-0.01%
2023/08/16	19.1	537.99	0.9	542.00	542.00	18.2	25,376	0.07%
2023/08/15	15.5	543.33	15.7	541.96	542.00	-0.2	25,440	0.00%
2023/08/14	14.1	538.55	8.7	539.27	541.00	5.4	25,923	0.02%
2023/08/11	12.3	548.10	2.5	550.00	546.00	9.8	26,265	0.04%
2023/08/10	4.4	552.51	2.3	552.08	551.00	2.1	26,324	0.01%
2023/08/09	7.1	552.89	0	0.00	554.00	7.1	26,248	0.03%
2023/08/08	13.4	552.34	1	552.00	552.00	12.4	26,315	0.05%
2023/08/07	1.1	559.98	4.1	559.27	558.00	-3	26,222	-0.01%
2023/08/04	21.5	554.68	1.3	555.20	554.00	20.3	26,296	0.08%
2023/08/02	13.7	560.12	1.6	560.72	561.00	12.1	26,129	0.05%
2023/08/01	1.9	566.04	3.3	566.37	567.00	-1.4	25,890	-0.01%
2023/07/31	5.3	563.03	3.5	567.85	565.00	1.8	25,744	0.01%
2023/07/28	4.3	567.37	9.1	570.21	567.00	-4.8	25,560	-0.02%
2023/07/27	0.1	568.13	1.1	569.00	569.00	-0.9	25,440	0.00%
2023/07/26	10.8	567.52	2.1	566.97	566.00	8.7	25,492	0.03%
2023/07/25	4.5	566.31	2.1	566.49	569.00	2.4	25,684	0.01%
2023/07/24	12.7	559.61	2	559.03	558.00	10.7	25,850	0.04%
2023/07/21	37.1	560.20	10	559.90	560.00	27.1	25,950	0.10%
2023/07/20	7.5	579.85	2.4	580.25	579.00	5.1	25,786	0.02%
2023/07/19	13.9	581.31	7.2	582.44	581.00	6.7	25,816	0.03%
2023/07/18	8.4	582.33	4.2	584.25	581.00	4.2	25,858	0.02%
2023/07/17	5.1	588.11	4.1	589.20	591.00	1	25,796	0.00%
2023/07/14	7.5	589.03	48.2	589.26	591.00	-40.7	25,918	-0.16%
2023/07/13	1.3	585.88	15.5	588.03	585.00	-14.2	25,786	-0.06%
2023/07/12	15.3	575.25	0.8	575.11	578.00	14.5	25,606	0.06%
2023/07/11	0.2	573.18	12.6	572.57	577.00	-12.4	25,648	-0.05%
2023/07/10	6.4	566.04	4.1	571.95	565.00	2.3	25,775	0.01%
2023/07/07	6	566.37	2.1	565.57	565.00	3.9	25,865	0.02%
2023/07/06	27	568.84	0.5	568.43	565.00	26.6	25,930	0.10%
2023/07/05	2.7	580.48	3.1	583.60	582.00	-0.4	25,578	0.00%
2023/07/04	2.1	582.44	2.6	583.77	585.00	-0.5	25,472	0.00%
2023/07/03	1.7	578.80	2.2	578.54	579.00	-0.5	25,609	0.00%
2023/06/30	3.3	571.96	10.2	569.80	576.00	-6.8	25,755	-0.03%
2023/06/29	10.7	573.05	1.1	572.37	573.00	9.6	25,697	0.04%
2023/06/28	7.5	575.19	2.3	573.98	574.00	5.3	25,703	0.02%
2023/06/27	1.6	571.90	2.2	573.01	572.00	-0.6	25,687	0.00%
2023/06/26	10.1	574.98	2.7	575.27	574.00	7.3	25,597	0.03%
2023/06/21	11.2	579.89	8.3	582.52	581.00	2.9	25,510	0.01%
2023/06/20	2.4	582.81	5.6	581.34	583.00	-3.2	25,594	-0.01%
2023/06/19	7.7	583.02	4.1	583.07	583.00	3.7	26,029	0.01%
2023/06/16	6.8	584.50	3.5	585.32	589.00	3.3	26,095	0.01%
2023/06/15	1.3	588.87	6.7	590.72	591.00	-5.4	25,657	-0.02%
2023/06/14	5.4	588.28	13.4	588.47	590.00	-8	25,753	-0.03%
2023/06/13	6.7	591.25	45.2	591.13	593.00	-38.5	25,726	-0.15%
2023/06/12	2.4	573.21	28.1	573.59	574.00	-25.7	25,178	-0.10%
2023/06/09	1	563.97	9	564.27	565.00	-8	25,079	-0.03%
2023/06/08	5.3	559.22	0.2	560.59	559.00	5.1	25,120	0.02%
2023/06/07	2.2	563.21	21	565.23	568.00	-18.8	25,136	-0.07%
2023/06/06	5.3	558.22	9.6	559.15	560.00	-4.4	25,036	-0.02%
2023/06/05	3.1	556.78	1.1	556.95	555.00	2	25,107	0.01%
2023/06/02	2.1	558.52	9.2	561.32	562.00	-7.1	25,241	-0.03%
2023/06/01	8.5	551.29	5.1	551.49	551.00	3.4	25,103	0.01%
2023/05/31	8.3	558.24	15.8	557.71	558.00	-7.5	25,083	-0.03%
2023/05/30	10.2	564.65	10	566.18	566.00	0.1	24,007	0.00%
2023/05/29	5.2	567.41	15.1	568.13	568.00	-9.9	23,997	-0.04%
2023/05/26	12.1	564.37	77.9	565.51	566.00	-65.8	23,782	-0.28%
2023/05/25	2.2	538.68	92.3	540.86	543.00	-90.1	22,609	-0.40%
2023/05/24	0.9	524.97	10.5	526.67	525.00	-9.6	21,955	-0.04%
2023/05/23	1	526.03	12.1	528.16	530.00	-11.1	21,862	-0.05%
2023/05/22	1.1	529.02	5.8	530.33	531.00	-4.8	21,870	-0.02%
2023/05/19	2.9	530.03	26.7	531.83	532.00	-23.7	22,050	-0.11%
2023/05/18	1.1	528.09	38.2	530.35	530.00	-37.1	22,015	-0.17%
2023/05/17	0	514.83	41.2	516.15	519.00	-41.2	22,326	-0.18%
2023/05/16	1.1	504.99	12.2	505.56	505.00	-11.1	22,000	-0.05%
2023/05/15	3.7	495.98	6.2	497.88	495.50	-2.6	22,027	-0.01%
2023/05/12	2.5	500.07	4	504.35	496.00	-1.5	22,278	-0.01%
2023/05/11	2.5	500.07	4	504.35	499.00	-1.5	22,285	-0.01%
2023/05/10	10.7	501.69	0.4	505.43	503.00	10.2	22,646	0.05%
2023/05/09	3.1	507.33	12.9	508.05	510.00	-9.8	22,723	-0.04%
2023/05/08	2.1	505.44	3.1	508.24	504.00	-1	22,966	0.00%
2023/05/05	2.7	500.36	71.3	499.75	500.00	-68.6	23,305	-0.29%
2023/05/04	2.6	496.98	5.3	497.60	498.00	-2.8	23,897	-0.01%
2023/05/03	8.9	496.25	1.3	497.12	496.00	7.6	24,239	0.03%
2023/05/02	0.6	500.14	2.6	501.59	501.00	-2	25,256	-0.01%
2023/04/28	3.3	498.61	10.2	500.99	502.00	-7	27,073	-0.03%
2023/04/27	6.9	491.69	6.3	492.94	493.50	0.7	27,121	0.00%
2023/04/26	27.8	492.53	2.3	492.72	491.50	25.5	27,201	0.09%
2023/04/25	41.3	500.52	11.7	500.10	498.00	29.7	27,974	0.11%
2023/04/24	18.1	506.41	3.2	506.68	507.00	14.9	27,708	0.05%
2023/04/21	6.8	515.05	6.5	517.94	511.00	0.3	27,776	0.00%
2023/04/20	4.1	513.95	4.1	514.63	513.00	0	27,903	0.00%
2023/04/19	20.1	511.07	3.5	512.03	510.00	16.6	28,393	0.06%
2023/04/18	3.7	515.77	5.1	517.57	515.00	-1.4	28,390	-0.01%
2023/04/17	5.4	515.44	2.6	517.92	520.00	2.8	28,529	0.01%
2023/04/14	5.1	517.00	10.5	516.92	516.00	-5.4	28,605	-0.02%
2023/04/13	35.5	513.09	0.1	518.00	510.00	35.4	28,552	0.12%
2023/04/12	27.6	519.53	3.9	518.94	520.00	23.7	28,488	0.08%
2023/04/11	14.7	524.46	1.1	525.00	524.00	13.6	28,475	0.05%
2023/04/10	1.7	530.83	4.1	531.94	529.00	-2.4	28,640	-0.01%
2023/04/07	6.3	529.69	0.4	530.00	531.00	6	28,687	0.02%
2023/04/06	2.1	527.55	3.3	529.61	530.00	-1.2	28,691	0.00%
2023/03/31	0.4	533.58	7.3	535.57	533.00	-7	28,682	-0.02%
2023/03/30	0	533.91	6.5	534.77	535.00	-6.5	28,524	-0.02%
2023/03/29	0.1	528.90	2.8	529.12	530.00	-2.7	28,807	-0.01%
2023/03/28	3.2	525.96	0.1	528.00	525.00	3.1	29,037	0.01%
2023/03/27	4.3	532.99	2.1	532.97	531.00	2.3	29,101	0.01%
2023/03/24	5.3	537.75	14	537.29	539.00	-8.7	29,626	-0.03%
2023/03/23	2.3	529.99	68.2	536.79	538.00	-65.9	29,664	-0.22%
2023/03/22	3	528.34	105.4	528.30	533.00	-102.4	29,729	-0.34%	大賣/鉅額交易
2023/03/21	1.2	514.00	2.4	516.10	517.00	-1.2	29,578	0.00%
2023/03/20	3.6	513.21	1.1	513.17	512.00	2.4	29,623	0.01%
2023/03/17	3.1	514.97	18.7	515.74	518.00	-15.6	29,857	-0.05%
2023/03/16	14.2	506.06	3.2	507.42	505.00	11	29,759	0.04%
2023/03/15	6.6	513.27	2	513.50	511.00	4.6	30,002	0.02%
2023/03/14	62.4	510.92	2	512.00	510.00	60.4	30,291	0.20%
2023/03/13	4.6	511.43	19.8	514.13	516.00	-15.2	30,423	-0.05%
2023/03/10	32.3	513.95	1	512.00	513.00	31.3	30,537	0.10%
2023/03/09	1.1	524.84	11.5	525.13	522.00	-10.3	30,832	-0.03%
2023/03/08	54.4	520.88	2.4	520.93	521.00	52	31,424	0.17%
2023/03/07	1.3	520.39	16.2	524.49	524.00	-14.8	31,652	-0.05%
2023/03/06	3.2	521.60	7.2	521.38	521.00	-4	31,886	-0.01%
2023/03/03	5.6	517.62	2.4	522.23	516.00	3.2	32,186	0.01%
2023/03/02	10.7	518.48	12.1	519.83	519.00	-1.4	32,254	0.00%
2023/03/01	8.4	509.88	35.5	518.91	522.00	-27.1	32,536	-0.08%
2023/02/24	9.4	517.73	6.4	520.00	511.00	3.1	32,498	0.01%
2023/02/23	4.5	516.92	120.8	514.08	518.00	-116.3	32,298	-0.36%	大賣/鉅額交易
2023/02/22	12.2	506.54	1.7	507.40	507.00	10.5	32,473	0.03%
2023/02/21	4.3	514.75	19.1	514.16	516.00	-14.8	32,815	-0.04%
2023/02/20	9.7	516.31	9.6	513.50	517.00	0.1	34,018	0.00%
2023/02/17	78.3	517.49	3.1	517.98	518.00	75.3	35,571	0.21%
2023/02/16	9.6	527.36	13.3	527.14	528.00	-3.7	36,136	-0.01%
2023/02/15	36.5	526.27	24.5	526.84	525.00	12	36,969	0.03%
2023/02/14	2.8	543.42	27.6	544.82	545.00	-24.8	36,474	-0.07%
2023/02/13	11.6	539.48	12.6	539.76	541.00	-1	36,980	0.00%
2023/02/10	4.2	543.17	31	543.05	545.00	-26.8	37,131	-0.07%
2023/02/09	1.5	539.18	11.2	538.99	540.00	-9.7	37,247	-0.03%
2023/02/08	2.5	537.89	33.2	537.82	540.00	-30.8	37,407	-0.08%
2023/02/07	8.6	524.26	0.3	526.17	523.00	8.2	37,484	0.02%
2023/02/06	16.5	529.86	4.8	528.13	526.00	11.6	37,468	0.03%
2023/02/03	6.2	539.61	20.7	539.90	542.00	-14.5	37,646	-0.04%
2023/02/02	2.7	538.82	40.6	539.48	540.00	-37.9	37,759	-0.10%
2023/02/01	5.7	525.67	12.1	526.34	530.00	-6.4	37,711	-0.02%
2023/01/31	23.5	525.34	7.7	527.83	522.00	15.8	37,910	0.04%
2023/01/30	9.8	540.80	96.9	539.19	543.00	-87.1	37,683	-0.23%
2023/01/17	7.8	501.75	16	502.04	503.00	-8.1	36,883	-0.02%
2023/01/16	18	504.05	50.5	504.75	505.00	-32.5	37,198	-0.09%
2023/01/13	66.1	500.52	59.3	502.40	500.00	6.8	37,224	0.02%
2023/01/12	8.4	485.45	12.1	486.26	486.50	-3.7	36,813	-0.01%
2023/01/11	9.5	483.99	3.7	483.68	484.50	5.8	37,236	0.02%
2023/01/10	1.9	484.10	17.7	484.22	486.00	-15.8	37,553	-0.04%
2023/01/09	5	477.80	46.3	473.34	481.00	-41.3	37,698	-0.11%
2023/01/06	2.3	457.83	2.1	458.95	458.50	0.1	37,829	0.00%
2023/01/05	4	456.50	15.3	456.80	458.50	-11.2	38,114	-0.03%
2023/01/04	1.2	452.14	2	450.25	449.50	-0.8	38,613	0.00%
2023/01/03	2.4	450.87	1.4	446.52	453.00	1	39,888	0.00%
2022/12/30	13.5	454.57	5.2	453.20	448.50	8.3	40,170	0.02%
2022/12/29	12	444.82	4.4	446.43	446.00	7.7	40,314	0.02%
2022/12/28	23.4	448.29	14.6	448.04	451.00	8.8	40,705	0.02%
2022/12/27	2.2	458.44	1.2	460.58	457.00	1	40,835	0.00%
2022/12/26	2.3	455.85	1.4	456.62	456.50	0.8	41,264	0.00%
2022/12/23	18.8	456.32	0.1	457.00	455.00	18.8	41,920	0.04%
2022/12/22	3.1	466.36	6.7	466.69	468.00	-3.6	42,189	-0.01%
2022/12/21	14.1	459.21	11.1	460.90	459.00	3	42,527	0.01%
2022/12/20	18	460.42	3	455.83	457.50	15	42,340	0.04%
2022/12/19	7.5	466.86	1.4	466.89	466.50	6.2	42,359	0.01%
2022/12/16	19.6	468.67	3.3	469.63	471.00	16.3	42,503	0.04%
2022/12/15	4.9	479.39	13	480.17	480.50	-8.1	42,205	-0.02%
2022/12/14	5.3	478.26	13.3	478.98	480.50	-8	42,204	-0.02%
2022/12/13	9.9	474.19	3	472.50	471.50	6.9	42,024	0.02%
2022/12/12	23.9	474.89	7.3	475.67	475.00	16.6	41,755	0.04%
2022/12/09	18.1	481.17	2.5	480.22	481.50	15.6	42,057	0.04%
2022/12/08	22	471.03	6.2	471.54	471.50	15.9	42,010	0.04%
2022/12/07	12.7	477.89	16.3	477.62	475.00	-3.5	41,933	-0.01%
2022/12/06	11.7	481.68	5	485.69	478.00	6.7	41,599	0.02%
2022/12/05	10.7	492.28	3.4	492.98	489.00	7.3	41,283	0.02%
2022/12/02	16.5	495.10	18	495.50	492.50	-1.5	41,276	0.00%
2022/12/01	15	503.22	19.9	504.03	498.50	-4.9	41,382	-0.01%
2022/11/30	4.8	485.21	4.7	485.96	490.00	0.1	40,964	0.00%
2022/11/29	8.6	479.83	10.2	481.38	487.00	-1.6	40,277	0.00%
2022/11/28	21.3	485.56	10.1	485.67	480.50	11.2	40,140	0.03%
2022/11/25	5	495.56	10.7	496.85	498.00	-5.7	40,144	-0.01%
2022/11/24	2.5	494.27	26.5	494.98	496.00	-24	40,134	-0.06%
2022/11/23	8.3	493.69	14.7	491.57	492.00	-6.4	40,081	-0.02%
2022/11/22	8.7	486.42	13.3	487.72	491.00	-4.6	39,966	-0.01%
2022/11/21	12.6	485.82	2.3	487.00	482.00	10.4	39,560	0.03%
2022/11/18	15.2	488.83	23.8	491.20	487.00	-8.6	39,221	-0.02%
2022/11/17	28.3	480.90	24	481.22	485.00	4.3	38,864	0.01%
2022/11/16	38.2	486.40	29.6	486.64	487.00	8.6	38,432	0.02%
2022/11/15	46.9	475.04	100.5	472.34	480.00	-53.6	37,352	-0.14%
2022/11/14	9.5	445.24	41.6	445.42	445.00	-32.1	35,699	-0.09%
2022/11/11	4.3	440.26	67.3	439.23	441.50	-63	34,964	-0.18%
2022/11/10	7.7	408.96	15.9	407.65	407.50	-8.2	34,084	-0.02%
2022/11/09	12.8	409.67	54.6	409.18	417.00	-41.9	33,896	-0.12%
2022/11/08	4.9	396.83	23.5	398.39	399.00	-18.6	33,380	-0.06%
2022/11/07	4.4	390.50	28.3	389.63	390.00	-23.9	33,175	-0.07%
2022/11/04	10.9	380.74	1	383.50	382.00	9.9	32,981	0.03%
2022/11/03	49.7	385.47	11.2	384.25	384.00	38.5	32,855	0.12%
2022/11/02	7.8	392.84	6.2	393.32	395.00	1.6	32,546	0.00%
2022/11/01	5.5	389.76	6.9	390.97	391.50	-1.3	32,493	0.00%
2022/10/31	4.3	385.08	12.4	387.31	390.00	-8.1	32,349	-0.03%
2022/10/28	27.6	379.23	14.2	379.18	379.50	13.5	32,143	0.04%
2022/10/27	7.8	385.40	23.5	385.95	385.50	-15.7	31,934	-0.05%
2022/10/26	18.3	376.00	24	376.73	376.00	-5.6	31,837	-0.02%
2022/10/25	70	376.93	33.7	373.55	371.00	36.3	31,259	0.12%
2022/10/24	20.3	389.44	11.1	389.77	387.00	9.1	30,471	0.03%
2022/10/21	31.6	392.01	25.5	390.63	389.50	6.1	30,258	0.02%
2022/10/20	42.8	388.76	17.5	391.64	397.50	25.3	29,946	0.08%
2022/10/19	33.2	399.11	6	400.08	395.50	27.2	29,365	0.09%
2022/10/18	15.6	403.05	14	404.80	407.00	1.6	28,847	0.01%
2022/10/17	33.5	398.65	10.2	398.68	397.00	23.3	28,600	0.08%
2022/10/14	23.8	412.83	50.5	413.31	412.00	-26.7	28,282	-0.09%
2022/10/13	35.9	400.65	16.4	399.87	395.00	19.6	27,964	0.07%
2022/10/12	39.8	398.12	75.5	398.48	397.50	-35.6	27,663	-0.13%
2022/10/11	130	406.73	15.5	403.73	401.50	114.5	27,423	0.42%	大買/鉅額交易
2022/10/07	15.4	441.71	3.6	441.50	438.00	11.8	26,691	0.04%
2022/10/06	10.2	449.26	17.5	450.02	451.00	-7.4	26,693	-0.03%
2022/10/05	43.8	448.88	43.2	446.09	445.00	0.5	26,921	0.00%
2022/10/04	4.2	429.59	9.4	429.60	429.00	-5.2	26,530	-0.02%
2022/10/03	20.3	418.97	21	418.31	417.00	-0.7	26,223	0.00%
2022/09/30	39.6	424.98	17.9	424.59	422.00	21.7	26,254	0.08%
2022/09/29	62.7	437.24	8.8	438.71	435.00	53.9	26,253	0.21%
2022/09/28	22.1	441.30	10.5	441.60	438.00	11.6	26,244	0.04%
2022/09/27	17.1	449.00	8.1	448.71	448.00	9	26,506	0.03%
2022/09/26	13.1	445.84	15.4	446.24	446.50	-2.3	26,962	-0.01%
2022/09/23	31.9	457.60	4.5	457.39	455.00	27.3	27,451	0.10%
2022/09/22	30.4	461.89	7.1	462.06	464.50	23.3	27,727	0.08%
2022/09/21	4.9	471.23	0.5	473.00	471.00	4.4	27,741	0.02%
2022/09/20	15.5	474.93	9.1	476.55	476.50	6.4	27,593	0.02%
2022/09/19	14.8	468.19	3.3	467.85	467.00	11.4	27,894	0.04%
2022/09/16	20	469.90	1	470.00	472.00	19	28,073	0.07%
2022/09/15	11.6	477.91	3	478.00	476.50	8.6	28,147	0.03%
2022/09/14	24.6	480.45	18.3	479.32	480.00	6.3	28,278	0.02%
2022/09/13	3.3	493.57	4.1	493.68	493.00	-0.8	28,455	0.00%
2022/09/12	1.2	485.68	19.6	488.71	486.50	-18.4	28,749	-0.06%
2022/09/08	26.4	473.81	1	473.00	475.00	25.4	29,113	0.09%
2022/09/07	29.7	475.12	3.6	474.78	472.50	26.1	29,096	0.09%
2022/09/06	2.3	488.97	3.2	489.22	489.00	-0.8	29,112	0.00%
2022/09/05	13.5	486.01	6	485.00	486.00	7.5	29,439	0.03%
2022/09/02	97.6	487.41	6.1	485.19	485.00	91.6	29,720	0.31%
2022/09/01	56.6	492.63	20.1	491.05	490.50	36.5	29,578	0.12%
2022/08/31	10.3	494.00	10	503.69	505.00	0.2	29,198	0.00%
2022/08/30	22.2	497.45	11	498.45	496.00	11.2	28,856	0.04%
2022/08/29	29.9	497.55	19.3	497.43	498.50	10.6	28,778	0.04%
2022/08/26	1	511.98	4.1	513.76	512.00	-3.1	28,629	-0.01%
2022/08/25	2.3	507.60	3.3	508.71	508.00	-1	28,769	0.00%
2022/08/24	4.3	504.76	3	504.67	503.00	1.3	29,098	0.00%
2022/08/23	11.4	503.68	3.8	504.21	504.00	7.6	30,061	0.03%
2022/08/22	19.1	511.22	1.2	512.00	510.00	17.9	30,315	0.06%
2022/08/19	2.2	519.09	12	520.83	519.00	-9.8	30,432	-0.03%
2022/08/18	6.7	519.82	1.6	520.17	520.00	5.1	30,670	0.02%
2022/08/17	3.4	523.44	7.9	525.49	527.00	-4.5	30,742	-0.01%
2022/08/16	2.4	524.40	11.2	524.82	525.00	-8.8	30,586	-0.03%
2022/08/15	1.5	520.96	28	521.73	523.00	-26.5	30,524	-0.09%
2022/08/12	2.3	515.54	16.7	516.71	517.00	-14.3	30,547	-0.05%
2022/08/11	4.4	512.36	24.7	511.83	514.00	-20.2	30,704	-0.07%
2022/08/10	21.1	501.38	11	501.09	500.00	10.1	30,818	0.03%
2022/08/09	6	506.61	0.3	508.82	510.00	5.7	30,879	0.02%
2022/08/08	1.2	512.85	4.2	511.59	512.00	-3	30,879	-0.01%
2022/08/05	0.1	514.02	55.3	512.12	516.00	-55.2	31,041	-0.18%
2022/08/04	5.9	497.94	5	500.61	500.00	0.9	31,033	0.00%
2022/08/03	5.3	495.80	11.6	495.03	501.00	-6.3	31,051	-0.02%
2022/08/02	46.9	490.98	78.5	494.54	492.00	-31.6	31,285	-0.10%
2022/08/01	15.8	501.72	6	503.67	504.00	9.8	31,013	0.03%
2022/07/29	6.5	507.59	11.9	509.04	509.00	-5.3	31,151	-0.02%
2022/07/28	2.2	507.53	13.5	504.89	501.00	-11.4	31,006	-0.04%
2022/07/27	7.2	495.10	16.3	498.92	502.00	-9	30,718	-0.03%
2022/07/26	5.8	495.26	28.2	493.31	495.00	-22.3	30,869	-0.07%
2022/07/25	3.3	499.57	0.1	500.21	499.50	3.2	31,179	0.01%
2022/07/22	2.5	503.64	8.5	502.05	503.00	-6	31,681	-0.02%
2022/07/21	9.4	496.75	4.5	496.04	501.00	4.9	32,190	0.02%
2022/07/20	10.3	497.56	14.7	495.58	495.00	-4.4	32,415	-0.01%
2022/07/19	11.5	488.96	3	489.67	491.00	8.5	32,545	0.03%
2022/07/18	15.4	494.40	11.6	493.77	495.50	3.8	32,701	0.01%
2022/07/15	14.4	484.16	99.8	481.07	492.50	-85.4	32,356	-0.26%
2022/07/14	25.5	470.66	15.5	473.12	475.00	10	31,952	0.03%
2022/07/13	23.1	468.82	91.2	468.53	470.50	-68.1	31,697	-0.21%
2022/07/12	18.6	453.78	6	454.19	449.50	12.6	31,226	0.04%
2022/07/11	5.2	465.87	17.4	463.85	462.00	-12.2	31,311	-0.04%
2022/07/08	45.5	465.54	17.5	466.17	467.00	27.9	31,263	0.09%
2022/07/07	53.8	454.68	31	452.19	457.50	22.7	31,229	0.07%
2022/07/06	10.7	438.38	11.8	444.03	435.50	-1.2	30,937	0.00%
2022/07/05	16.2	437.56	16.1	443.49	446.00	0.1	30,873	0.00%
2022/07/04	34.5	444.46	25.1	444.64	440.00	9.4	30,506	0.03%
2022/07/01	42.6	460.87	54.3	459.94	453.50	-11.7	30,347	-0.04%
2022/06/30	42	480.14	7.1	480.60	476.00	34.9	29,946	0.12%
2022/06/29	6.9	493.43	4.2	494.60	491.00	2.7	29,671	0.01%
2022/06/28	3.3	498.85	2.1	497.27	497.50	1.2	29,540	0.00%
2022/06/27	4.3	501.31	9.7	502.45	498.50	-5.4	29,972	-0.02%
2022/06/24	5.5	487.86	28.7	487.30	486.50	-23.2	29,589	-0.08%
2022/06/23	25.2	487.21	11.4	486.86	485.50	13.8	29,563	0.05%
2022/06/22	16.7	497.61	2.5	496.78	494.50	14.3	29,273	0.05%
2022/06/21	6.3	500.90	2.1	503.48	505.00	4.2	29,091	0.01%
2022/06/20	23.3	497.93	15.7	498.43	498.00	7.6	28,969	0.03%
2022/06/17	33	501.43	8.8	501.96	501.00	24.1	28,737	0.08%
2022/06/16	17.9	511.67	5.1	513.40	508.00	12.8	28,369	0.05%
2022/06/15	30.3	509.82	4	512.00	509.00	26.3	28,692	0.09%
2022/06/14	24.7	510.09	2.2	509.32	513.00	22.4	29,113	0.08%
2022/06/13	35.8	516.77	4.3	516.62	516.00	31.5	29,231	0.11%
2022/06/10	17.7	530.86	3	531.34	530.00	14.7	29,915	0.05%
2022/06/09	8.6	539.75	2	540.00	541.00	6.6	30,121	0.02%
2022/06/08	4.5	541.39	6.1	542.84	544.00	-1.5	30,495	-0.01%
2022/06/07	5.9	534.18	2	536.00	535.00	3.9	30,939	0.01%
2022/06/06	2.6	541.80	1.2	541.90	540.00	1.4	31,482	0.00%
2022/06/02	10.1	541.63	0.5	542.00	540.00	9.6	32,503	0.03%
2022/06/01	9.5	551.67	14.6	552.31	549.00	-5.1	33,586	-0.02%
2022/05/31	4.3	542.12	24	549.48	560.00	-19.6	34,031	-0.06%
2022/05/30	1.1	538.14	26.1	542.63	547.00	-25	33,392	-0.07%
2022/05/27	8.9	523.91	13.5	526.19	530.00	-4.5	33,493	-0.01%
2022/05/26	34.7	519.02	0	0.00	514.00	34.7	34,140	0.10%
2022/05/25	2.5	522.34	1	527.99	524.00	1.5	35,151	0.00%
2022/05/24	1.8	525.16	3	529.00	520.00	-1.2	36,006	0.00%
2022/05/23	1.8	531.48	16	530.88	528.00	-14.2	36,242	-0.04%
2022/05/20	3.9	527.95	16.2	528.88	530.00	-12.3	36,525	-0.03%
2022/05/19	30.7	522.68	8.3	523.37	522.00	22.4	36,544	0.06%
2022/05/18	6.5	536.98	12.3	538.54	538.00	-5.7	36,409	-0.02%
2022/05/17	6	528.90	16	528.06	530.00	-10.1	36,201	-0.03%
2022/05/16	4.7	520.52	20.3	522.30	520.00	-15.6	36,213	-0.04%
2022/05/13	30.2	510.21	7.6	511.61	511.00	22.6	36,226	0.06%
2022/05/12	21.8	512.51	9	513.64	505.00	12.8	36,205	0.04%
2022/05/11	9.7	520.34	5.6	521.67	521.00	4.1	36,111	0.01%
2022/05/10	34.2	510.43	14.1	513.82	518.00	20.1	36,236	0.06%
2022/05/09	24.5	521.81	25.6	522.09	520.00	-1.1	36,043	0.00%
2022/05/06	20.1	528.98	4.2	528.31	528.00	15.9	36,311	0.04%
2022/05/05	7.3	541.79	13	541.85	542.00	-5.7	36,719	-0.02%
2022/05/04	3.2	533.18	7.2	534.16	534.00	-3.9	36,878	-0.01%
2022/05/03	3.8	534.11	13.2	538.34	531.00	-9.4	37,474	-0.02%
2022/04/29	27.6	540.14	19.9	540.54	538.00	7.7	37,822	0.02%
2022/04/28	19	527.50	22.4	526.16	531.00	-3.4	38,037	-0.01%
2022/04/27	70.4	529.52	16.9	530.28	526.00	53.5	38,056	0.14%
2022/04/26	21.6	546.81	3.6	548.83	546.00	18.1	37,799	0.05%
2022/04/25	48.6	548.55	6.5	549.12	547.00	42.1	37,929	0.11%
2022/04/22	37	558.07	5	558.00	558.00	32	38,201	0.08%
2022/04/21	5.8	567.82	4	568.48	565.00	1.8	39,298	0.00%
2022/04/20	4.3	566.13	7.3	567.41	570.00	-3	39,626	-0.01%
2022/04/19	15.2	565.37	0.6	566.06	565.00	14.6	39,813	0.04%
2022/04/18	11.1	562.15	4.4	562.00	561.00	6.6	40,089	0.02%
2022/04/15	48.2	562.85	0.1	563.00	562.00	48.1	40,464	0.12%
2022/04/14	57.7	574.43	10.2	574.92	573.00	47.5	40,632	0.12%
2022/04/13	17.6	573.69	15	570.28	573.00	2.6	41,201	0.01%
2022/04/12	29.8	558.92	5.1	560.34	557.00	24.7	41,763	0.06%
2022/04/11	60.7	561.12	13.4	561.67	558.00	47.3	42,575	0.11%
2022/04/08	39.4	567.44	0	568.84	567.00	39.4	43,114	0.09%
2022/04/07	37	569.78	0.6	571.00	566.00	36.4	42,975	0.08%
2022/04/06	22.8	577.90	0.3	579.35	578.00	22.5	42,670	0.05%
2022/04/01	33.9	585.83	2	586.01	589.00	31.9	42,608	0.07%
2022/03/31	8.5	596.00	18.6	596.86	597.00	-10.1	42,383	-0.02%
2022/03/30	2.8	597.65	31.7	599.09	600.00	-28.9	42,190	-0.07%
2022/03/29	7.5	585.33	16.3	587.88	589.00	-8.8	41,780	-0.02%
2022/03/28	34.9	583.54	4.9	583.18	584.00	30	41,696	0.07%
2022/03/25	10.4	596.49	18.4	596.69	598.00	-8	41,541	-0.02%
2022/03/24	5.6	588.87	8.2	589.11	591.00	-2.6	41,462	-0.01%
2022/03/23	4	588.20	39.5	589.57	590.00	-35.5	41,530	-0.09%
2022/03/22	1.3	582.82	4	581.75	583.00	-2.7	41,462	-0.01%
2022/03/21	4.7	584.76	39.3	585.80	586.00	-34.6	41,489	-0.08%
2022/03/18	10.1	579.18	20.3	579.10	581.00	-10.2	41,509	-0.02%
2022/03/17	11.5	578.28	76.4	579.03	582.00	-64.9	41,034	-0.16%
2022/03/16	36.8	557.98	5.5	558.40	558.00	31.3	40,193	0.08%
2022/03/15	170.5	559.06	4.5	558.85	558.00	165.9	39,654	0.42%	大買/鉅額交易
2022/03/14	27.2	574.07	33	574.03	572.00	-5.8	38,771	-0.01%
2022/03/11	86.4	576.49	10	577.40	575.00	76.4	38,519	0.20%
2022/03/10	37.2	586.86	24.1	587.23	587.00	13.2	38,267	0.03%
2022/03/09	62.4	569.44	11.4	569.08	568.00	51	37,892	0.13%
2022/03/08	99	565.67	17	563.82	563.00	82	37,776	0.22%
2022/03/07	151.7	577.81	40.1	577.11	576.00	111.6	36,818	0.30%	大買/鉅額交易
2022/03/04	79.9	595.34	3	594.35	595.00	76.8	36,413	0.21%
2022/03/03	25.5	602.29	3.1	604.33	602.00	22.4	35,872	0.06%
2022/03/02	37.5	601.75	4.1	601.54	601.00	33.4	35,752	0.09%
2022/03/01	49.4	603.81	7.2	601.52	604.00	42.2	35,275	0.12%
2022/02/25	92.3	604.09	2	604.56	604.00	90.2	34,503	0.26%
2022/02/24	100	612.13	27.3	613.32	604.00	72.7	33,345	0.22%
2022/02/23	30.6	626.04	0	0.00	625.00	30.6	32,459	0.09%
2022/02/22	27	627.17	27.4	626.02	627.00	-0.4	32,519	0.00%
2022/02/21	83	632.99	0	634.77	632.00	83	32,286	0.26%
2022/02/18	13.8	637.40	1	640.00	637.00	12.7	32,218	0.04%
2022/02/17	0.4	643.82	5.6	645.18	645.00	-5.1	32,220	-0.02%
2022/02/16	5.6	643.34	5.1	644.59	646.00	0.5	32,177	0.00%
2022/02/15	10.3	635.27	14.5	636.03	633.00	-4.2	32,021	-0.01%
2022/02/14	24.7	636.73	14.2	637.66	637.00	10.5	31,963	0.03%
2022/02/11	5.9	643.56	50.4	647.44	650.00	-44.5	31,766	-0.14%
2022/02/10	2.2	641.34	70.3	642.10	649.00	-68.1	31,980	-0.21%
2022/02/09	9.4	632.64	26	633.19	633.00	-16.6	31,733	-0.05%
2022/02/08	20.5	637.33	8	635.00	628.00	12.4	31,787	0.04%
2022/02/07	20.5	635.35	66	638.06	635.00	-45.5	31,425	-0.14%
2022/01/26	18.7	638.20	2	639.47	636.00	16.7	30,649	0.05%
2022/01/25	28.9	640.59	17.3	639.03	641.00	11.6	30,403	0.04%
2022/01/24	21.4	652.33	14.5	645.94	653.00	6.9	29,800	0.02%
2022/01/21	33.4	640.85	2.7	640.57	641.00	30.7	29,444	0.10%
2022/01/20	36	650.31	7.7	651.20	651.00	28.3	28,894	0.10%
2022/01/19	16.2	654.49	10.2	654.51	654.00	6.1	28,369	0.02%
2022/01/18	81.1	673.66	34.4	673.88	662.00	46.7	28,030	0.17%
2022/01/17	86.2	683.76	69.6	682.01	683.00	16.6	27,585	0.06%
2022/01/14	51.9	670.17	49.2	669.47	672.00	2.7	26,825	0.01%
2022/01/13	29.9	657.73	39.2	660.32	661.00	-9.3	25,511	-0.04%
2022/01/12	21.3	651.98	43.3	656.39	660.00	-22	25,150	-0.09%
2022/01/11	66.1	645.18	16.3	649.17	651.00	49.8	24,793	0.20%
2022/01/10	12.7	634.46	14.4	641.66	643.00	-1.7	24,559	-0.01%
2022/01/07	41.3	635.53	19.2	637.23	634.00	22.1	24,807	0.09%
2022/01/06	91.2	641.11	34.2	641.44	644.00	57	24,402	0.23%
2022/01/05	19.5	652.39	37.7	656.00	650.00	-18.1	23,830	-0.08%
2022/01/04	41.6	647.60	88.7	651.79	656.00	-47.1	23,113	-0.20%
2022/01/03	13	628.14	73	628.12	631.00	-59.9	22,096	-0.27%
2021/12/30	5.3	616.16	26.9	618.39	615.00	-21.6	21,411	-0.10%
2021/12/29	5.4	616.22	26.4	617.14	616.00	-21	21,625	-0.10%
2021/12/28	1.2	613.73	33.7	613.95	615.00	-32.4	21,780	-0.15%
2021/12/27	5.5	609.44	11.1	608.79	606.00	-5.6	21,565	-0.03%
2021/12/24	3.2	605.63	67.3	607.07	604.00	-64.2	21,905	-0.29%
2021/12/23	1	604.97	14.6	605.22	606.00	-13.5	22,229	-0.06%
2021/12/22	2.2	599.54	4	599.50	600.00	-1.8	22,772	-0.01%
2021/12/21	5	597.60	1	597.00	597.00	4	22,887	0.02%
2021/12/20	18.1	598.95	1.8	599.44	598.00	16.3	22,928	0.07%
2021/12/17	1.1	602.78	2.2	606.79	607.00	-1	22,850	0.00%
2021/12/16	5	603.00	6.1	604.65	605.00	-1	22,810	0.00%
2021/12/15	6.7	597.98	0	0.00	600.00	6.7	23,123	0.03%
2021/12/14	18.6	597.65	3	598.01	599.00	15.6	23,438	0.07%
2021/12/13	0.4	604.26	4.1	607.96	601.00	-3.7	23,437	-0.02%
2021/12/10	1	603.10	1.3	604.20	605.00	-0.3	23,532	0.00%
2021/12/09	1	605.90	7.6	604.67	608.00	-6.6	23,598	-0.03%
2021/12/08	2	609.43	2.7	609.29	602.00	-0.6	23,667	0.00%
2021/12/07	22.3	600.50	5.5	601.63	607.00	16.7	23,591	0.07%
2021/12/06	7.2	601.47	1	604.00	600.00	6.2	23,593	0.03%
2021/12/03	4.3	607.58	7.1	608.85	608.00	-2.8	23,830	-0.01%
2021/12/02	6.2	610.02	29.7	611.81	615.00	-23.6	23,887	-0.10%
2021/12/01	3.1	597.25	15.7	597.37	600.00	-12.6	24,062	-0.05%
2021/11/30	8.9	593.64	1	598.91	596.00	7.9	24,563	0.03%
2021/11/29	7.3	595.29	2.9	596.05	593.00	4.4	23,931	0.02%
2021/11/26	36.6	595.39	4.1	594.04	596.00	32.5	24,042	0.14%
2021/11/25	3.8	603.54	1.3	604.98	603.00	2.4	24,477	0.01%
2021/11/24	8.5	604.53	5.1	602.63	603.00	3.5	24,888	0.01%
2021/11/23	3	611.34	9.3	612.32	612.00	-6.3	24,999	-0.03%
2021/11/22	0.8	615.12	3.3	616.63	615.00	-2.5	25,405	-0.01%
2021/11/19	3	619.99	28.5	619.54	618.00	-25.5	25,525	-0.10%
2021/11/18	2.2	610.00	7.2	611.40	613.00	-4.9	25,347	-0.02%
2021/11/17	4.2	609.72	6.6	612.31	610.00	-2.5	25,574	-0.01%
2021/11/16	0.1	609.00	6.1	609.67	610.00	-6	26,005	-0.02%
2021/11/15	0	0.00	5.3	608.95	608.00	-5.3	26,303	-0.02%
2021/11/12	3.1	608.94	20.2	605.24	604.00	-17.1	26,772	-0.06%
2021/11/11	3.2	603.71	5.3	605.82	606.00	-2.1	27,033	-0.01%
2021/11/10	2.3	609.42	19.9	609.58	612.00	-17.6	27,047	-0.06%
2021/11/09	4	613.47	44.9	612.67	611.00	-40.8	27,155	-0.15%
2021/11/08	1	600.00	9.8	600.70	602.00	-8.7	26,754	-0.03%
2021/11/05	7.2	596.40	38	598.00	600.00	-30.8	26,758	-0.12%
2021/11/04	6.7	587.31	13.3	587.48	587.00	-6.6	26,490	-0.02%
2021/11/03	0.2	592.06	0.6	593.08	592.00	-0.4	26,481	0.00%
2021/11/02	2	591.99	3.3	593.22	592.00	-1.3	26,538	0.00%
2021/11/01	1.6	590.13	3.2	591.32	590.00	-1.6	26,537	-0.01%
2021/10/29	8	590.50	3.1	591.00	590.00	4.9	26,607	0.02%
2021/10/28	1.8	592.84	5.2	595.08	595.00	-3.4	26,557	-0.01%
2021/10/27	0	596.22	14.5	595.78	599.00	-14.5	26,672	-0.05%
2021/10/26	4	594.01	7	597.71	599.00	-3	26,739	-0.01%
2021/10/25	4.2	593.08	8	594.12	593.00	-3.8	26,792	-0.01%
2021/10/22	1.1	595.25	3.2	598.95	600.00	-2	27,115	-0.01%
2021/10/21	0.2	598.18	8	600.88	596.00	-7.8	27,178	-0.03%
2021/10/20	1.4	600.12	6.8	600.09	598.00	-5.4	27,268	-0.02%
2021/10/19	1.1	595.88	16.3	599.28	600.00	-15.2	27,250	-0.06%
2021/10/18	17.8	597.17	5.3	596.86	590.00	12.5	27,394	0.05%
2021/10/15	23	596.00	70.6	596.41	600.00	-47.6	27,505	-0.17%
2021/10/14	3.4	575.93	2	574.50	573.00	1.4	26,875	0.01%
2021/10/13	11.5	571.06	5	571.20	571.00	6.5	27,320	0.02%
2021/10/12	19.9	568.15	24	571.96	575.00	-4.1	27,970	-0.01%
2021/10/08	17.6	580.04	2	578.48	575.00	15.6	27,894	0.06%
2021/10/07	14.9	578.48	13.1	578.99	580.00	1.7	28,229	0.01%
2021/10/06	20.8	568.15	4	568.75	571.00	16.8	28,639	0.06%
2021/10/05	75.6	567.03	5.7	562.81	572.00	69.9	28,619	0.24%
2021/10/04	15.1	571.61	7	571.86	572.00	8.1	28,539	0.03%
2021/10/01	52	572.84	4.1	573.27	574.00	47.9	28,542	0.17%
2021/09/30	19.4	578.51	9	582.22	580.00	10.4	28,214	0.04%
2021/09/29	63.8	579.35	2.6	580.17	580.00	61.2	27,922	0.22%
2021/09/28	4.6	593.93	2.2	594.09	594.00	2.4	27,582	0.01%
2021/09/27	3.4	596.24	1.7	600.71	602.00	1.7	27,608	0.01%
2021/09/24	3.2	594.94	9.2	594.56	598.00	-5.9	27,588	-0.02%
2021/09/23	9.3	589.76	4	590.50	588.00	5.3	27,724	0.02%
2021/09/22	57.8	586.15	11.4	586.16	586.00	46.4	27,840	0.17%
2021/09/17	8.4	601.36	0.7	606.00	600.00	7.7	27,413	0.03%
2021/09/16	10.1	601.02	5.4	601.64	600.00	4.8	27,048	0.02%
2021/09/15	7.5	609.49	3.3	610.00	607.00	4.2	26,949	0.02%
2021/09/14	4.3	613.56	3.1	613.04	613.00	1.2	27,131	0.00%
2021/09/13	15.6	615.45	2	616.00	615.00	13.6	27,354	0.05%
2021/09/10	11.4	615.20	4	618.28	622.00	7.3	27,838	0.03%
2021/09/09	17.3	613.63	8.6	615.68	619.00	8.7	28,111	0.03%
2021/09/08	26.1	616.22	26.6	617.71	619.00	-0.5	28,180	0.00%
2021/09/07	37.7	625.40	14.3	626.12	623.00	23.4	27,980	0.08%
2021/09/06	5.8	629.44	58.6	629.91	631.00	-52.8	27,971	-0.19%
2021/09/03	4.3	615.87	79.8	618.29	620.00	-75.5	27,449	-0.27%
2021/09/02	3.3	609.32	19.2	612.49	607.00	-15.9	27,066	-0.06%
2021/09/01	9.2	611.98	20	611.84	613.00	-10.7	26,999	-0.04%
2021/08/31	4.1	601.49	35.6	607.17	614.00	-31.5	26,721	-0.12%
2021/08/30	1.4	600.77	83.8	601.45	605.00	-82.4	26,128	-0.32%
2021/08/27	0.2	593.96	21.3	597.88	599.00	-21.1	25,782	-0.08%
2021/08/26	12.5	595.41	35.4	596.41	594.00	-22.9	25,682	-0.09%
2021/08/25	30.1	580.35	61.1	580.99	585.00	-31	25,316	-0.12%
2021/08/24	2.5	572.17	12.1	573.50	572.00	-9.6	25,155	-0.04%
2021/08/23	34.6	566.92	4.1	562.44	566.00	30.5	25,251	0.12%
2021/08/20	31.9	556.13	4.7	558.91	552.00	27.3	25,175	0.11%
2021/08/19	48.7	565.37	1	566.83	559.00	47.6	25,451	0.19%
2021/08/18	36	570.38	6	570.50	574.00	30	25,116	0.12%
2021/08/17	3.9	578.98	3.2	581.00	580.00	0.7	24,938	0.00%
2021/08/16	3.3	580.08	10.7	582.90	584.00	-7.5	24,674	-0.03%
2021/08/13	21.8	580.54	0	581.50	581.00	21.7	24,808	0.09%
2021/08/12	9.2	584.90	0	586.00	586.00	9.2	24,928	0.04%
2021/08/11	8.3	586.65	3	589.98	590.00	5.3	25,152	0.02%
2021/08/10	2.1	590.46	5.3	592.64	591.00	-3.2	25,546	-0.01%
2021/08/09	8.1	585.03	5	589.24	595.00	3.1	26,196	0.01%
2021/08/06	3.6	590.63	3.2	589.10	591.00	0.4	26,530	0.00%
2021/08/05	2.1	594.53	7.6	596.46	596.00	-5.5	27,414	-0.02%
2021/08/04	1.2	596.75	12.1	596.29	596.00	-10.9	29,354	-0.04%
2021/08/03	1.2	592.79	12.7	592.70	594.00	-11.5	30,002	-0.04%
2021/08/02	0.6	582.51	20.1	586.62	590.00	-19.6	29,962	-0.07%
2021/07/30	9.7	579.76	4.8	580.21	580.00	4.9	30,038	0.02%
2021/07/29	13.2	579.23	1.3	580.28	583.00	11.9	30,233	0.04%
2021/07/28	24.5	574.83	18.2	575.27	579.00	6.3	30,333	0.02%
2021/07/27	8.4	580.72	27	580.92	580.00	-18.5	30,401	-0.06%
2021/07/26	18.2	581.26	1	582.05	580.00	17.1	30,799	0.06%
2021/07/23	38.4	585.56	0	0.00	585.00	38.4	30,969	0.12%
2021/07/22	1.6	592.13	24.6	592.47	591.00	-23.1	31,114	-0.07%
2021/07/21	8	582.20	11.5	580.30	585.00	-3.5	31,118	-0.01%
2021/07/20	30.5	580.66	5.1	581.04	581.00	25.4	31,202	0.08%
2021/07/19	62.5	581.24	4.7	582.04	582.00	57.8	31,407	0.18%
2021/07/16	114.1	590.73	9.4	592.44	589.00	104.7	31,294	0.33%	大買/鉅額交易
2021/07/15	6.8	611.04	10.7	611.54	614.00	-3.9	30,968	-0.01%
2021/07/14	7.8	612.16	25.9	612.74	613.00	-18.1	31,179	-0.06%
2021/07/13	12.4	605.99	83.2	603.51	607.00	-70.8	30,943	-0.23%
2021/07/12	12	594.90	39.9	594.68	593.00	-27.9	30,876	-0.09%
2021/07/09	28.7	581.66	2.1	582.04	584.00	26.7	30,911	0.09%
2021/07/08	14.2	588.79	6	589.17	588.00	8.2	30,928	0.03%
2021/07/07	3.5	592.36	5	590.80	594.00	-1.5	31,008	0.00%
2021/07/06	8.5	591.63	4.9	591.56	592.00	3.6	31,101	0.01%
2021/07/05	3.3	592.04	8.9	594.00	591.00	-5.7	31,340	-0.02%
2021/07/02	12.5	588.94	2.6	589.08	588.00	9.9	31,258	0.03%
2021/07/01	0.4	592.98	2.5	594.16	593.00	-2.1	31,362	-0.01%
2021/06/30	6.1	596.49	14.6	598.08	595.00	-8.6	31,667	-0.03%
2021/06/29	1.3	594.39	19.2	595.19	595.00	-17.9	31,970	-0.06%
2021/06/28	9.6	587.42	4.4	587.09	590.00	5.2	32,137	0.02%
2021/06/25	5.1	591.20	2.2	594.29	591.00	2.9	32,438	0.01%
2021/06/24	11.2	590.38	7	591.71	590.00	4.2	32,754	0.01%
2021/06/23	7.9	590.05	38.5	590.10	595.00	-30.6	33,092	-0.09%
2021/06/22	42.4	581.97	4.7	580.76	578.00	37.8	33,647	0.11%
2021/06/21	101.5	587.29	4.4	586.11	583.00	97.2	34,968	0.28%	大買/
2021/06/18	1.1	604.86	5.1	603.61	603.00	-4	34,720	-0.01%
2021/06/17	2.5	599.31	3.2	602.91	606.00	-0.7	34,743	0.00%
2021/06/16	1.2	607.64	9.6	606.89	605.00	-8.4	35,540	-0.02%
2021/06/15	1.2	607.78	10.3	608.10	609.00	-9.2	35,598	-0.03%
2021/06/11	12	601.66	33	602.04	602.00	-20.9	35,823	-0.06%
2021/06/10	2.3	596.25	24.3	595.91	599.00	-22	36,035	-0.06%
2021/06/09	16.5	584.57	1.1	585.00	586.00	15.4	36,016	0.04%
2021/06/08	4.2	591.30	0.3	592.82	589.00	3.9	36,234	0.01%
2021/06/07	7	591.29	67.3	588.60	592.00	-60.3	36,918	-0.16%
2021/06/04	5.3	591.11	33.1	591.10	595.00	-27.8	37,301	-0.07%
2021/06/03	2.4	597.83	12.1	599.23	596.00	-9.7	38,183	-0.03%
2021/06/02	3.7	595.68	3	595.68	595.00	0.7	38,551	0.00%
2021/06/01	5.3	596.55	2.3	596.50	598.00	3	39,517	0.01%
2021/05/31	3.2	594.66	22.5	595.51	597.00	-19.3	40,346	-0.05%
2021/05/28	4.2	588.87	40.1	588.18	590.00	-35.9	40,639	-0.09%
2021/05/27	17.2	575.98	11.6	579.43	582.00	5.5	41,053	0.01%
2021/05/26	4.4	582.77	7.3	583.04	585.00	-2.9	41,879	-0.01%
2021/05/25	16.2	577.52	40.8	580.17	583.00	-24.6	42,287	-0.06%
2021/05/24	3.5	567.96	7	569.28	568.00	-3.5	42,837	-0.01%
2021/05/21	16.3	572.09	18.3	572.55	573.00	-2	43,410	0.00%
2021/05/20	4.9	563.75	3.1	564.35	567.00	1.8	43,561	0.00%
2021/05/19	33.4	568.94	4.4	567.42	567.00	29	43,903	0.07%
2021/05/18	23.2	567.42	63.3	569.41	572.00	-40.1	44,304	-0.09%
2021/05/17	19.4	548.05	42.7	549.35	549.00	-23.3	45,369	-0.05%
2021/05/14	23.2	555.52	13.7	556.34	557.00	9.5	45,319	0.02%
2021/05/13	35.9	551.06	21.9	554.42	547.00	14	45,467	0.03%
2021/05/12	107.3	554.97	83.4	548.22	560.00	24	45,166	0.05%	大買/
2021/05/11	121.4	574.56	20.3	573.15	571.00	101.1	44,280	0.23%	大買/鉅額交易
2021/05/10	19	590.25	15.3	590.31	589.00	3.7	44,416	0.01%
2021/05/07	8.3	595.49	16.5	597.65	599.00	-8.2	45,584	-0.02%
2021/05/06	15.7	583.69	9	584.22	587.00	6.7	46,722	0.01%
2021/05/05	14.3	586.41	10	587.00	585.00	4.3	47,208	0.01%
2021/05/04	15	588.57	17.7	588.63	591.00	-2.6	48,387	-0.01%
2021/05/03	86	592.19	6	589.94	588.00	80	49,264	0.16%
2021/04/29	6.6	604.40	10.5	605.16	600.00	-3.9	50,651	-0.01%
2021/04/28	5.9	602.20	1.6	602.19	602.00	4.4	51,603	0.01%
2021/04/27	10.1	608.78	5.9	607.86	610.00	4.2	52,569	0.01%
2021/04/26	15.3	606.69	27.3	607.03	610.00	-12	52,974	-0.02%
2021/04/23	7.7	596.59	31.3	596.24	602.00	-23.6	53,221	-0.04%
2021/04/22	21.4	595.02	3.4	592.89	591.00	18	54,289	0.03%
2021/04/21	35.6	595.37	6.2	595.05	592.00	29.4	54,977	0.05%
2021/04/20	23.2	598.28	11.1	599.19	602.00	12.1	55,381	0.02%
2021/04/19	14	603.40	7.8	603.49	603.00	6.2	55,639	0.01%
2021/04/16	47.8	607.00	28.1	605.19	610.00	19.7	56,050	0.04%
2021/04/15	22.7	612.43	32.3	614.28	619.00	-9.6	56,233	-0.02%
2021/04/14	21.5	607.61	63.3	610.67	612.00	-41.7	56,528	-0.07%
2021/04/13	8.3	605.09	37.7	607.41	605.00	-29.3	56,911	-0.05%
2021/04/12	10	606.10	9.5	607.84	605.00	0.6	57,051	0.00%
2021/04/09	6.9	611.10	10.4	612.80	610.00	-3.5	57,321	-0.01%
2021/04/08	9.7	606.48	10	611.09	613.00	-0.3	57,365	0.00%
2021/04/07	5.1	608.83	9.2	610.11	610.00	-4.1	57,737	-0.01%
2021/04/06	23.5	611.10	44.7	612.46	610.00	-21.3	57,660	-0.04%
2021/04/01	19.5	597.52	45.9	598.87	602.00	-26.4	57,368	-0.05%
2021/03/31	20.4	589.10	15	592.13	587.00	5.4	56,856	0.01%
2021/03/30	14.7	596.32	16.7	596.18	597.00	-2.1	56,461	0.00%
2021/03/29	9.9	598.39	24.2	598.79	599.00	-14.3	56,211	-0.03%
2021/03/26	21.4	587.29	31	587.46	590.00	-9.6	55,953	-0.02%
2021/03/25	52.1	574.47	22.5	573.32	575.00	29.7	55,920	0.05%
2021/03/24	99.7	577.33	32.1	575.12	576.00	67.5	55,457	0.12%
2021/03/23	14	597.84	8.2	597.81	594.00	5.8	54,309	0.01%
2021/03/22	25.3	589.44	11.5	591.82	593.00	13.8	54,686	0.03%
2021/03/19	39	592.94	9.2	593.67	591.00	29.8	54,782	0.05%
2021/03/18	4.9	605.25	4	607.25	602.00	0.9	54,107	0.00%
2021/03/17	31.3	605.31	5.2	608.85	604.00	26.1	54,378	0.05%
2021/03/16	15.1	610.58	4.1	611.25	613.00	11	54,428	0.02%
2021/03/15	5.4	611.20	4	611.50	611.00	1.4	54,533	0.00%
2021/03/12	7.7	614.04	20.4	613.37	614.00	-12.8	54,756	-0.02%
2021/03/11	16.3	604.12	23	605.93	609.00	-6.7	54,940	-0.01%
2021/03/10	12.1	595.71	7	596.43	597.00	5.1	54,886	0.01%
2021/03/09	61.3	589.49	45.4	589.56	595.00	15.9	54,812	0.03%
2021/03/08	37.9	603.21	12	602.92	598.00	25.9	54,509	0.05%
2021/03/05	79.9	593.53	64.7	596.03	601.00	15.2	54,407	0.03%
2021/03/04	101.1	603.20	25.3	606.53	601.00	75.8	55,072	0.14%	大買/
2021/03/03	26.6	611.07	81.7	609.90	622.00	-55.1	54,495	-0.10%
2021/03/02	63.3	614.35	79.5	613.78	609.00	-16.2	54,173	-0.03%
2021/02/26	107.6	612.11	27.1	612.89	606.00	80.5	53,964	0.15%	大買/
2021/02/25	10.3	632.61	23.2	633.84	635.00	-12.9	52,692	-0.02%
2021/02/24	79.3	629.64	9.3	629.69	625.00	70	52,607	0.13%
2021/02/23	30.1	638.64	26.4	639.62	641.00	3.7	52,044	0.01%
2021/02/22	29.5	655.02	5.6	656.87	650.00	23.9	51,947	0.05%
2021/02/19	24.3	651.63	32.7	652.37	652.00	-8.3	52,176	-0.02%
2021/02/18	10	660.42	33.2	660.27	660.00	-23.2	52,545	-0.04%
2021/02/17	27.4	664.68	68.4	663.83	663.00	-41	53,026	-0.08%
2021/02/05	22.1	636.75	38.8	636.02	632.00	-16.8	51,751	-0.03%
2021/02/04	17.6	625.13	30.5	626.72	627.00	-12.9	51,532	-0.02%
2021/02/03	32.2	636.19	46	633.59	630.00	-13.8	51,372	-0.03%
2021/02/02	52	628.81	51.3	632.61	632.00	0.8	51,141	0.00%
2021/02/01	44.7	598.07	78.9	597.78	611.00	-34.2	50,489	-0.07%
2021/01/29	73.9	600.03	25.9	602.27	591.00	48	49,869	0.10%
2021/01/28	120.5	602.04	54.7	601.42	601.00	65.8	48,943	0.13%	大買/
2021/01/27	24.8	617.92	79	617.62	615.00	-54.2	47,962	-0.11%
2021/01/26	95.6	623.46	22.3	621.86	617.00	73.4	47,470	0.15%
2021/01/25	104.1	635.02	80.4	633.28	633.00	23.7	46,362	0.05%	大買/
2021/01/22	152.5	656.12	65.7	655.02	649.00	86.8	45,606	0.19%	大買/
2021/01/21	98.8	660.40	52	668.48	673.00	46.8	44,212	0.11%
2021/01/20	93.4	642.01	76.9	643.64	647.00	16.5	43,140	0.04%
2021/01/19	23.4	620.26	45.6	622.30	627.00	-22.2	42,109	-0.05%
2021/01/18	38.5	601.97	24	602.58	607.00	14.5	41,518	0.03%
2021/01/15	121.7	610.81	53.1	612.66	601.00	68.6	41,069	0.17%	大買/
2021/01/14	62	593.05	7.3	593.70	592.00	54.7	39,930	0.14%
2021/01/13	47.8	597.34	29.6	599.89	605.00	18.2	39,145	0.05%
2021/01/12	45.8	587.74	28.7	588.22	591.00	17.1	38,521	0.04%
2021/01/11	27.1	577.43	31.8	577.84	584.00	-4.7	38,259	-0.01%
2021/01/08	66.3	576.45	12.6	578.62	580.00	53.7	38,224	0.14%
2021/01/07	27.7	561.24	22.4	563.18	565.00	5.3	38,028	0.01%
2021/01/06	34	550.37	45.4	550.01	549.00	-11.4	37,855	-0.03%
2021/01/05	17.3	538.02	11	538.64	542.00	6.3	37,732	0.02%
2021/01/04	14.2	535.26	11.3	535.91	536.00	2.9	38,236	0.01%
2020/12/31	18.7	525.57	23.6	527.98	530.00	-4.9	38,602	-0.01%
2020/12/30	10.5	518.99	25.1	519.73	525.00	-14.7	38,818	-0.04%
2020/12/29	5.1	514.41	8.7	514.01	515.00	-3.6	38,642	-0.01%
2020/12/28	4.1	512.49	7.1	513.87	515.00	-3.1	38,859	-0.01%
2020/12/25	4.1	511.05	3	513.00	511.00	1.1	38,996	0.00%
2020/12/24	2	509.51	6	509.83	510.00	-4	39,326	-0.01%
2020/12/23	10.1	508.32	5	508.80	509.00	5.1	39,646	0.01%
2020/12/22	7.3	511.42	17.3	509.38	509.00	-10	39,989	-0.03%
2020/12/21	6.2	512.05	4.8	512.83	516.00	1.4	40,943	0.00%
2020/12/18	17.2	508.44	19	508.68	510.00	-1.8	41,123	0.00%
2020/12/17	20.8	509.69	7.1	511.15	508.00	13.7	41,059	0.03%
2020/12/16	7.6	512.56	2.2	512.65	512.00	5.5	41,077	0.01%
2020/12/15	27.1	506.70	3.6	506.03	504.00	23.5	41,083	0.06%
2020/12/14	25.9	510.17	5.2	509.05	508.00	20.7	41,120	0.05%
2020/12/11	17.6	509.97	11.7	511.05	516.00	5.9	41,686	0.01%
2020/12/10	30.8	512.05	31.7	511.86	512.00	-0.9	41,575	0.00%
2020/12/09	14.3	521.20	5.2	521.48	520.00	9.2	41,518	0.02%
2020/12/08	15.6	516.72	66.2	518.33	524.00	-50.6	41,368	-0.12%
2020/12/07	42.7	509.64	31.9	510.79	514.00	10.8	41,273	0.03%
2020/12/04	7.9	501.28	71.1	502.21	503.00	-63.2	41,210	-0.15%
2020/12/03	14	497.62	24	498.00	497.00	-10	40,753	-0.02%
2020/12/02	11.6	496.52	26.5	497.34	499.00	-14.9	40,690	-0.04%
2020/12/01	12.3	488.04	10	488.00	490.00	2.3	40,613	0.01%
2020/11/30	58.8	486.32	64.1	488.00	480.50	-5.3	40,578	-0.01%
2020/11/27	23	488.42	6	489.84	489.00	17	39,162	0.04%
2020/11/26	13	490.85	0.1	491.46	489.00	13	39,236	0.03%
2020/11/25	31.8	489.35	4	490.75	487.00	27.8	40,109	0.07%
2020/11/24	20.4	493.98	3.3	497.08	492.00	17.1	40,365	0.04%
2020/11/23	18.2	495.29	29.2	496.61	496.50	-11	40,657	-0.03%
2020/11/20	12.6	488.05	9.3	487.82	488.00	3.4	40,675	0.01%
2020/11/19	16	492.00	5	492.10	490.00	11	40,736	0.03%
2020/11/18	22.6	491.81	60.4	494.46	497.00	-37.8	40,806	-0.09%
2020/11/17	71.1	493.21	41.9	495.92	485.50	29.2	40,662	0.07%
2020/11/16	27.3	474.68	95.8	476.17	484.00	-68.5	40,705	-0.17%
2020/11/13	0.3	460.48	19.1	459.79	462.00	-18.8	39,864	-0.05%
2020/11/12	8.5	460.96	62.5	460.78	458.00	-53.9	40,040	-0.13%
2020/11/11	3.2	455.06	11.9	454.78	457.00	-8.7	39,939	-0.02%
2020/11/10	40.4	450.56	10.1	451.77	451.00	30.3	39,717	0.08%
2020/11/09	8.1	457.48	25.6	457.13	458.50	-17.5	39,875	-0.04%
2020/11/06	2.3	453.78	27.4	452.53	452.50	-25.1	40,088	-0.06%
2020/11/05	6.5	448.28	25	448.72	451.00	-18.5	40,159	-0.05%
2020/11/04	21.2	449.46	87.1	450.19	450.00	-65.9	40,178	-0.16%
2020/11/03	18.1	440.17	15.2	440.43	441.00	2.9	40,162	0.01%
2020/11/02	44.4	430.37	17.1	430.72	435.50	27.3	40,339	0.07%
2020/10/30	33.1	434.63	4	435.88	432.00	29.1	40,567	0.07%
2020/10/29	25.1	436.96	17.1	437.22	437.00	8	40,460	0.02%
2020/10/28	21.2	444.72	5	444.70	444.00	16.2	41,043	0.04%
2020/10/27	12.2	447.22	1	448.00	447.00	11.2	41,462	0.03%
2020/10/26	18.5	451.43	2.1	453.50	450.00	16.4	42,280	0.04%
2020/10/23	3	453.17	3	452.50	452.00	0	43,453	0.00%
2020/10/22	4	450.76	5	451.12	455.00	-1	45,906	0.00%
2020/10/21	6	453.58	4.1	453.27	453.00	1.9	47,165	0.00%
2020/10/20	7	455.36	16	455.13	451.00	-9	48,141	-0.02%
2020/10/19	6	455.00	34	454.82	457.50	-28	48,474	-0.06%
2020/10/16	25	450.34	23	452.20	449.00	2	48,628	0.00%
2020/10/15	46	454.01	5.5	452.98	453.00	40.5	48,917	0.08%
2020/10/14	29	458.34	8	458.75	459.00	21	48,833	0.04%
2020/10/13	24.1	461.04	52.5	459.94	462.00	-28.4	49,248	-0.06%
2020/10/12	28	459.41	55.1	459.39	460.00	-27.1	49,622	-0.05%
2020/10/08	7.2	450.97	74.1	451.37	453.00	-66.9	49,767	-0.13%
2020/10/07	10.1	441.73	23.1	441.48	443.00	-12.9	49,781	-0.03%
2020/10/06	5	439.20	17	439.76	439.50	-12	49,865	-0.02%
2020/10/05	14	433.46	13	435.88	432.50	1	50,282	0.00%
2020/09/30	5	432.90	6	433.25	433.00	-1	50,324	0.00%
2020/09/29	18.1	430.90	10	431.05	431.00	8.1	50,380	0.02%
2020/09/28	14.1	427.55	12	429.17	431.50	2.1	50,826	0.00%
2020/09/25	38.1	423.78	15	424.07	424.00	23.1	51,210	0.05%
2020/09/24	117	425.14	35.8	425.40	423.00	81.3	51,452	0.16%	大買/
2020/09/23	28	434.38	2	434.50	433.50	26	50,700	0.05%
2020/09/22	24	437.56	5	438.50	437.00	19	50,432	0.04%
2020/09/21	29	443.02	7	444.49	440.00	22	50,647	0.04%
2020/09/18	21.4	445.97	6	445.33	444.00	15.4	50,933	0.03%
2020/09/17	34	450.12	12	449.21	448.50	22	50,962	0.04%
2020/09/16	23.2	458.69	83	458.26	458.00	-59.8	50,951	-0.12%
2020/09/15	17.1	443.54	25	444.26	445.00	-7.9	50,504	-0.02%
2020/09/14	24	441.42	55.1	441.08	441.00	-31.1	50,656	-0.06%
2020/09/11	19.5	434.30	13	435.27	436.50	6.5	50,490	0.01%
2020/09/10	3	432.17	34.1	433.75	435.00	-31.1	50,494	-0.06%
2020/09/09	28.5	424.35	9	424.89	427.00	19.5	50,519	0.04%
2020/09/08	2	431.00	11	430.82	431.00	-9	50,694	-0.02%
2020/09/07	34.3	427.98	6.8	429.34	426.00	27.5	51,064	0.05%
2020/09/04	44.1	429.31	14	429.00	429.00	30.1	51,367	0.06%
2020/09/03	10.1	437.24	10.3	438.38	436.00	-0.2	51,266	0.00%
2020/09/02	48	435.65	23	434.46	433.00	25	51,290	0.05%
2020/09/01	20.2	430.78	17	431.18	435.00	3.2	51,547	0.01%
2020/08/31	94.2	430.46	29.1	434.67	426.50	65.1	51,639	0.13%
2020/08/28	50.4	436.19	20	434.93	435.00	30.4	51,059	0.06%
2020/08/27	31	448.90	29	448.69	444.00	2	51,199	0.00%
2020/08/26	9.2	438.54	48.7	439.77	442.00	-39.5	50,729	-0.08%
2020/08/25	15	433.30	87	434.59	434.50	-72	50,673	-0.14%
2020/08/24	31	430.50	29.6	430.83	428.00	1.4	51,403	0.00%
2020/08/21	35	422.99	13	423.69	424.50	22	51,070	0.04%
2020/08/20	100.2	418.13	147.1	422.19	415.00	-46.9	50,767	-0.09%	大賣/
2020/08/19	78.1	435.15	3	433.85	427.50	75.1	50,082	0.15%
2020/08/18	15.1	435.49	98	436.80	433.00	-82.9	50,005	-0.17%
2020/08/17	2.3	431.22	78	432.37	435.00	-75.8	49,980	-0.15%
2020/08/14	6	424.42	11	426.91	427.00	-5	49,928	-0.01%
2020/08/13	75	427.83	30	427.07	429.00	45	50,082	0.09%
2020/08/12	120.3	420.79	23	421.50	419.00	97.3	50,197	0.19%	大買/
2020/08/11	24.2	432.35	12	432.21	429.00	12.2	50,744	0.02%
2020/08/10	6	432.67	53.2	435.14	435.50	-47.1	50,878	-0.09%
2020/08/07	17	431.00	85	430.41	433.00	-68	50,848	-0.13%
2020/08/06	16.1	434.11	36.4	434.96	435.00	-20.3	50,674	-0.04%
2020/08/05	25	429.12	14	429.14	429.00	11	50,858	0.02%
2020/08/04	18	421.56	14.7	423.50	425.50	3.3	50,551	0.01%
2020/08/03	150.5	419.70	23	417.63	416.00	127.5	50,403	0.25%	大買/鉅額交易
2020/07/31	30.2	427.60	90	427.08	425.50	-59.8	49,593	-0.12%
2020/07/30	102.7	431.22	115.1	431.10	434.00	-12.4	49,333	-0.03%	大買/大賣/
2020/07/29	164.3	426.68	43	424.91	422.00	121.3	48,572	0.25%	大買/鉅額交易
2020/07/28	191.6	448.30	200	451.34	435.00	-8.5	48,340	-0.02%	大買/大賣/
2020/07/27	85	421.95	103.6	422.84	424.50	-18.6	46,492	-0.04%	大賣/
2020/07/24	73	387.70	48	389.07	386.00	25	45,576	0.05%
2020/07/23	88	381.03	21	381.34	381.50	67	44,756	0.15%
2020/07/22	34.2	382.82	10	384.10	384.00	24.2	44,645	0.05%
2020/07/21	16	381.13	64.1	379.23	383.00	-48.1	44,350	-0.11%
2020/07/20	32.5	366.58	27	366.85	366.00	5.5	43,940	0.01%
2020/07/17	36.1	363.37	40	366.11	367.00	-3.9	43,931	-0.01%
2020/07/16	51	356.94	24.6	358.06	357.50	26.4	43,861	0.06%
2020/07/15	57.1	366.68	42	366.26	363.00	15.1	43,415	0.03%
2020/07/14	29.3	358.12	53.8	358.43	363.50	-24.5	44,130	-0.06%
2020/07/13	18	351.50	33.4	352.37	354.50	-15.4	43,900	-0.03%
2020/07/10	25.4	347.59	45.8	349.99	348.50	-20.4	44,021	-0.05%
2020/07/09	11	345.23	47.7	344.93	345.00	-36.7	43,822	-0.08%
2020/07/08	13	340.27	35.3	340.35	341.00	-22.3	43,601	-0.05%
2020/07/07	27.1	340.33	41.1	341.26	338.50	-14	43,544	-0.03%
2020/07/06	20.1	334.47	78.1	334.99	338.00	-58	43,022	-0.13%
2020/07/03	12	328.83	107.2	328.49	329.50	-95.2	42,699	-0.22%	大賣/
2020/07/02	1	321.00	63	320.87	322.00	-62	42,624	-0.15%
2020/07/01	0	0.00	34	317.15	317.50	-34	42,988	-0.08%
2020/06/30	23.2	312.34	4.1	312.54	313.00	19.1	43,237	0.04%
2020/06/29	74.2	312.38	3	312.00	312.00	71.2	43,234	0.16%
2020/06/24	20.2	316.91	45	318.74	317.50	-24.8	43,110	-0.06%
2020/06/23	13.2	313.23	20.6	315.15	315.00	-7.4	43,353	-0.02%
2020/06/22	41.1	313.45	0.5	314.00	312.00	40.6	43,544	0.09%
2020/06/19	10	312.70	5	312.50	314.50	5	44,245	0.01%
2020/06/18	24.2	313.37	12	313.71	314.50	12.2	44,808	0.03%
2020/06/17	12	315.04	17	314.83	315.00	-5	45,596	-0.01%
2020/06/16	14.1	316.14	41.2	315.43	315.00	-27.1	47,647	-0.06%
2020/06/15	65.3	312.71	16	312.50	309.50	49.3	49,714	0.10%
2020/06/12	28	314.82	22.1	315.53	316.00	5.9	50,819	0.01%
2020/06/11	47.5	322.09	55.9	322.55	320.50	-8.4	52,072	-0.02%
2020/06/10	20	320.55	32.3	321.45	322.50	-12.3	52,966	-0.02%
2020/06/09	14.1	316.66	20.8	317.39	319.00	-6.6	54,797	-0.01%
2020/06/08	24.3	316.48	76.2	316.52	318.00	-51.9	56,080	-0.09%
2020/06/05	11.1	309.52	75.1	309.49	311.50	-64	56,277	-0.11%
2020/06/04	13	305.08	69.9	305.03	306.00	-56.9	56,760	-0.10%
2020/06/03	12	299.92	69	299.94	301.00	-57	57,448	-0.10%
2020/06/02	6	296.67	37.3	296.53	296.50	-31.3	57,219	-0.05%
2020/06/01	2	295.50	15.1	295.57	295.50	-13.1	57,437	-0.02%
2020/05/29	41	290.87	2	291.00	292.00	39	57,556	0.07%
2020/05/28	5.8	296.54	9	296.83	294.00	-3.2	57,055	-0.01%
2020/05/27	11.1	296.32	5.9	296.91	296.50	5.3	57,910	0.01%
2020/05/26	5.2	295.51	49.7	296.74	295.50	-44.6	58,540	-0.08%
2020/05/25	13.1	290.33	4	291.75	292.00	9.1	58,984	0.02%
2020/05/22	37.2	292.10	3	293.33	292.00	34.2	59,140	0.06%
2020/05/21	4	297.25	24	297.13	297.50	-20	59,165	-0.03%
2020/05/20	4.6	292.54	17	292.50	294.00	-12.4	59,029	-0.02%
2020/05/19	21.5	292.40	22	293.02	291.50	-0.5	58,934	0.00%
2020/05/18	134.1	291.37	14.2	291.66	290.00	119.9	58,727	0.20%	大買/鉅額交易
2020/05/15	12	297.08	27.1	297.17	298.00	-15.1	58,342	-0.03%
2020/05/14	35.4	293.42	10	293.30	293.00	25.4	57,899	0.04%
2020/05/13	23	294.50	10	294.65	297.00	13	57,612	0.02%
2020/05/12	70.2	296.17	4	295.38	295.00	66.2	57,555	0.12%
2020/05/11	13.1	300.82	18	300.42	301.00	-4.9	57,315	-0.01%
2020/05/08	12	298.63	15	298.37	297.50	-3	57,295	-0.01%
2020/05/07	32	295.64	15.7	298.36	297.50	16.3	57,269	0.03%
2020/05/06	20	293.70	3	296.00	296.00	17	57,288	0.03%
2020/05/05	41.2	295.92	9	296.28	295.50	32.2	57,205	0.06%
2020/05/04	102.1	295.74	22	295.59	295.00	80.1	57,424	0.14%	大買/
2020/04/30	13	302.69	61	303.81	304.50	-48	57,096	-0.08%
2020/04/29	27.3	299.89	32	300.19	299.00	-4.8	57,168	-0.01%
2020/04/28	47.2	295.40	14	295.75	296.50	33.2	57,474	0.06%
2020/04/27	6.1	297.87	8.1	297.59	298.00	-2	58,939	0.00%
2020/04/24	40.2	294.67	1.1	295.50	294.00	39.2	58,841	0.07%
2020/04/23	43.1	296.19	21	297.60	295.50	22.1	59,274	0.04%
2020/04/22	29	292.31	15	292.43	294.00	14	59,536	0.02%
2020/04/21	71.2	297.22	32	297.02	295.00	39.2	59,623	0.07%
2020/04/20	42.2	305.50	16.2	305.53	304.00	26	59,103	0.04%
2020/04/17	59.1	303.71	141.2	304.82	306.50	-82.1	58,925	-0.14%	大賣/
2020/04/16	42	285.27	26	285.98	286.50	16	57,438	0.03%
2020/04/15	23	287.33	39	287.33	287.50	-16	57,166	-0.03%
2020/04/14	53.2	283.70	43	283.92	285.00	10.1	56,872	0.02%
2020/04/13	24	279.08	9	279.00	278.50	15	56,906	0.03%
2020/04/10	24	280.29	5	279.80	279.50	19	57,291	0.03%
2020/04/09	15	284.07	24	285.39	283.00	-9	57,534	-0.02%
2020/04/08	24.1	284.71	37	284.54	285.00	-12.9	57,603	-0.02%
2020/04/07	12.1	282.96	47.1	282.67	283.00	-35	57,355	-0.06%
2020/04/06	40.1	271.78	30.6	273.80	275.50	9.5	56,901	0.02%
2020/04/01	11.3	272.49	13	275.08	271.50	-1.8	56,240	0.00%
2020/03/31	58	270.54	38.6	271.93	274.00	19.4	55,690	0.03%
2020/03/30	79.1	266.23	19	267.00	267.50	60.1	55,081	0.11%
2020/03/27	61.1	279.04	26	279.54	273.00	35.1	54,487	0.06%
2020/03/26	16	279.06	87	278.52	280.00	-71	53,785	-0.13%
2020/03/25	71	277.75	55	278.07	277.00	16	54,341	0.03%
2020/03/24	40	270.05	99	269.94	267.50	-59	53,932	-0.11%
2020/03/23	86.2	258.61	60	258.78	255.00	26.2	53,228	0.05%
2020/03/20	115	260.38	140.3	262.60	270.00	-25.3	52,635	-0.05%	大買/大賣/
2020/03/19	184.9	246.03	268	247.49	248.00	-83.1	50,567	-0.16%	大買/大賣/
2020/03/18	116.7	265.61	34	264.71	260.00	82.7	48,859	0.17%	大買/
2020/03/17	192.4	269.51	64.2	269.60	268.00	128.2	47,783	0.27%	大買/鉅額交易
2020/03/16	138.2	281.58	28	279.70	276.50	110.2	46,285	0.24%	大買/鉅額交易
2020/03/13	118.3	278.24	116	283.01	290.00	2.3	44,900	0.01%	大買/大賣/
2020/03/12	81.2	293.71	109	296.61	294.00	-27.8	42,791	-0.06%	大賣/
2020/03/11	33.2	306.85	15	304.40	302.00	18.2	41,198	0.04%
2020/03/10	58	303.20	120	302.34	307.00	-62	40,739	-0.15%	大賣/
2020/03/09	119.2	307.65	30	307.55	305.50	89.2	39,966	0.22%	大買/
2020/03/06	38.4	316.59	5	319.30	315.00	33.4	38,915	0.09%
2020/03/05	9.1	324.22	18	324.75	323.00	-9	38,459	-0.02%
2020/03/04	1	318.00	30	320.37	320.50	-29	38,344	-0.08%
2020/03/03	24.2	317.38	19	317.61	317.50	5.2	37,946	0.01%
2020/03/02	51.9	310.10	86	310.23	311.00	-34.1	37,427	-0.09%
2020/02/27	48.1	317.37	8.3	316.08	316.00	39.8	37,785	0.11%
2020/02/26	62.1	318.11	2	319.50	318.50	60.1	37,092	0.16%
2020/02/25	19.1	320.70	12	320.04	322.00	7.1	36,497	0.02%
2020/02/24	41.1	320.22	14	320.50	320.00	27.1	36,363	0.07%
2020/02/21	4	324.76	23	325.50	325.00	-19	36,043	-0.05%
2020/02/20	12.2	325.97	0	0.00	325.50	12.2	36,190	0.03%
2020/02/19	77	326.13	15	326.00	326.50	62	36,052	0.17%
2020/02/18	92.2	324.39	4.1	324.39	322.00	88.1	35,887	0.25%
2020/02/17	5.1	331.33	2	332.50	331.50	3.1	35,121	0.01%
2020/02/14	3	335.17	25.1	336.74	335.00	-22.1	35,159	-0.06%
2020/02/13	8	336.69	32.1	336.39	335.00	-24.1	35,169	-0.07%
2020/02/12	2.3	335.07	18	334.97	335.00	-15.7	35,375	-0.04%
2020/02/11	7.3	331.17	22	331.09	331.50	-14.8	35,176	-0.04%
2020/02/10	22	322.86	10	326.15	327.50	12	35,189	0.03%
2020/02/07	7	327.21	52.3	329.17	328.00	-45.3	35,047	-0.13%
2020/02/06	1	329.50	14.2	330.65	332.50	-13.2	35,103	-0.04%
2020/02/05	40.1	328.55	10	327.30	327.50	30	35,363	0.08%
2020/02/04	12	323.29	96	325.07	325.00	-84	35,255	-0.24%
2020/02/03	31.1	314.77	16.3	314.66	315.00	14.8	35,073	0.04%
2020/01/31	47.4	321.39	67	321.47	320.00	-19.6	34,623	-0.06%
2020/01/30	134.7	320.69	66.2	322.85	316.50	68.5	34,194	0.20%	大買/
2020/01/20	17.2	333.66	0	0.00	333.00	17.2	32,441	0.05%
2020/01/17	60.1	333.58	4	332.88	333.00	56.1	32,276	0.17%
2020/01/16	53	333.31	10	334.65	334.50	43	31,895	0.13%
2020/01/15	44	340.27	3	341.83	340.00	41	31,453	0.13%
2020/01/14	4.6	345.35	34	345.40	346.00	-29.4	31,096	-0.09%
2020/01/13	5	340.90	36.3	341.22	341.50	-31.3	31,170	-0.10%
2020/01/10	6	338.08	16	337.88	339.50	-10	31,411	-0.03%
2020/01/09	2.3	336.20	52.1	336.58	337.50	-49.8	31,631	-0.16%
2020/01/08	30	327.43	5.4	329.61	329.50	24.6	31,778	0.08%
2020/01/07	30.1	329.84	36	330.85	329.50	-5.9	31,785	-0.02%
2020/01/06	34.8	333.18	14	333.61	332.00	20.8	31,715	0.07%
2020/01/03	30.2	339.78	35	340.44	339.50	-4.8	31,540	-0.02%
2020/01/02	6.4	338.21	15	337.13	339.00	-8.7	31,430	-0.03%
2019/12/31	14	331.82	3	332.66	331.00	11.1	31,193	0.04%
2019/12/30	6	336.67	0	0.00	334.50	6	31,399	0.02%
2019/12/27	9	336.72	5	337.70	338.00	4	31,572	0.01%
2019/12/26	0	0.00	6.4	333.03	333.00	-6.4	31,782	-0.02%
2019/12/25	3	332.17	6	332.33	333.00	-3	32,786	-0.01%
2019/12/24	4	333.50	5	333.50	332.00	-1	33,269	0.00%
2019/12/23	19.4	331.02	10	330.65	334.00	9.4	33,544	0.03%
2019/12/20	112.1	330.29	2.3	330.20	329.00	109.8	33,452	0.33%	大買/鉅額交易
2019/12/19	59.5	337.24	2	335.75	335.00	57.5	32,420	0.18%
2019/12/18	30	343.27	16	343.84	344.50	14	31,724	0.04%
2019/12/17	5	339.40	28.7	342.08	345.00	-23.7	31,795	-0.07%
2019/12/16	24	336.40	3	336.50	336.00	21	31,536	0.07%
2019/12/13	37.1	341.53	21.4	340.12	339.00	15.7	31,772	0.05%
2019/12/12	17.4	330.41	124.2	329.16	331.50	-106.9	31,264	-0.34%	大賣/鉅額交易
2019/12/11	0.1	319.00	20.2	317.26	319.00	-20.1	30,929	-0.06%
2019/12/10	5	314.20	5	314.50	313.50	0	30,843	0.00%
2019/12/09	8	315.06	30	315.57	316.00	-22	31,103	-0.07%
2019/12/06	0	313.00	20	313.00	313.00	-20	31,204	-0.06%
2019/12/05	2.1	311.52	25.5	311.29	312.00	-23.4	31,196	-0.07%
2019/12/04	8.1	304.65	1	305.00	306.00	7.1	31,045	0.02%
2019/12/03	16.6	306.02	1	306.50	307.00	15.6	31,433	0.05%
2019/12/02	8	307.88	6	307.50	307.50	2	31,397	0.01%
2019/11/29	17	306.26	0	0.00	305.00	17	31,426	0.05%
2019/11/28	1	309.50	12	310.00	309.50	-11	31,154	-0.04%
2019/11/27	3	309.50	3.2	310.07	311.00	-0.2	31,422	0.00%
2019/11/26	12.2	309.25	1	310.00	307.00	11.2	31,441	0.04%
2019/11/25	4.6	308.45	0.3	309.00	307.00	4.3	30,007	0.01%
2019/11/22	6	308.59	7	310.00	309.00	-1	30,519	0.00%
2019/11/21	11	309.00	4	309.38	311.00	7	30,634	0.02%
2019/11/20	22	313.23	6	313.42	313.50	16	30,402	0.05%
2019/11/19	5	312.80	23.7	314.18	315.00	-18.7	30,394	-0.06%
2019/11/18	3	308.50	10	310.85	311.00	-7	30,206	-0.02%
2019/11/15	5	305.70	4.1	305.89	307.00	1	30,227	0.00%
2019/11/14	6	303.42	1	305.00	303.50	5	30,148	0.02%
2019/11/13	3	302.83	3.1	303.03	304.00	-0.1	30,309	0.00%
2019/11/12	5	303.60	7	303.29	305.00	-2	30,466	-0.01%
2019/11/11	38.2	302.46	12	301.58	301.00	26.2	30,761	0.09%
2019/11/08	31	306.89	6	306.75	305.50	25	30,561	0.08%
2019/11/07	5.1	307.25	14	308.96	309.00	-8.9	30,497	-0.03%
2019/11/06	8.2	309.79	8.4	310.07	311.00	-0.2	30,521	0.00%
2019/11/05	34.2	308.01	15.9	308.77	310.50	18.3	30,643	0.06%
2019/11/04	28.1	305.84	30.2	305.92	307.00	-2.1	31,085	-0.01%
2019/11/01	7.7	298.00	0	0.00	299.00	7.7	31,197	0.02%
2019/10/31	22.2	299.97	13	300.23	298.50	9.2	31,595	0.03%
2019/10/30	2.6	298.46	3	298.67	299.50	-0.4	31,413	0.00%
2019/10/29	15	297.00	19	297.95	298.50	-4	31,401	-0.01%
2019/10/28	12.7	294.76	11	294.95	294.50	1.7	31,168	0.01%
2019/10/25	13	293.23	3	293.17	293.50	10	31,126	0.03%
2019/10/24	7.1	291.52	1	292.00	293.00	6.1	31,088	0.02%
2019/10/23	19.1	292.80	1	291.00	293.00	18.1	31,111	0.06%
2019/10/22	8	292.88	1.1	293.07	294.00	6.9	31,029	0.02%
2019/10/21	22	289.45	37	289.19	290.00	-15	31,083	-0.05%
2019/10/18	11	292.82	3	292.17	293.00	8	31,031	0.03%
2019/10/17	31	293.31	4	293.50	293.50	27	31,275	0.09%
2019/10/16	16.4	295.80	12.1	296.13	296.50	4.3	30,951	0.01%
2019/10/15	29.1	293.91	18	294.42	293.50	11.1	30,706	0.04%
2019/10/14	35	290.81	33.1	289.58	290.00	1.9	30,429	0.01%
2019/10/09	23	283.22	10.1	283.95	282.00	12.9	30,147	0.04%
2019/10/08	0	0.00	77.9	284.34	286.50	-77.9	29,959	-0.26%
2019/10/07	13	278.69	1	279.00	278.00	12	29,891	0.04%
2019/10/04	24	276.96	6.1	276.34	276.50	17.9	29,996	0.06%
2019/10/03	30	276.47	18.6	275.47	276.50	11.4	29,684	0.04%
2019/10/02	14.1	279.71	4	279.75	279.50	10.1	29,616	0.03%
2019/10/01	24.9	278.50	60.1	278.49	280.00	-35.2	29,510	-0.12%
2019/09/27	32	271.73	29.1	271.79	272.00	2.9	28,606	0.01%
2019/09/26	3	267.50	10.4	268.65	268.00	-7.4	28,410	-0.03%
2019/09/25	2.1	262.64	4	263.88	266.00	-1.9	28,314	-0.01%
2019/09/24	9	263.44	2	265.25	265.00	7	29,068	0.02%
2019/09/23	5.1	263.41	0	0.00	264.00	5.1	29,096	0.02%
2019/09/20	46.1	265.45	0	0.00	264.00	46.1	29,578	0.16%
2019/09/19	34.3	265.83	0.1	265.00	265.00	34.2	29,307	0.12%
2019/09/18	1	267.00	43	268.33	267.00	-42	29,362	-0.14%
2019/09/17	2	265.50	10	265.35	265.00	-8	29,290	-0.03%
2019/09/16	76	262.00	29.8	264.21	265.50	46.2	29,849	0.15%
2019/09/12	11	262.23	0	0.00	262.50	11	29,936	0.04%
2019/09/11	14	261.29	1	263.00	263.00	13	30,339	0.04%
2019/09/10	7	261.93	4	261.25	261.50	3	30,212	0.01%
2019/09/09	7	264.36	18.2	265.05	265.00	-11.1	30,573	-0.04%
2019/09/06	5.8	263.62	77	264.27	263.50	-71.2	30,818	-0.23%
2019/09/05	0	0.00	35	262.47	263.00	-35	30,945	-0.11%
2019/09/04	10.3	256.34	7	256.50	257.50	3.3	30,627	0.01%
2019/09/03	14.2	254.08	1	254.50	254.00	13.2	30,784	0.04%
2019/09/02	3	257.34	2	257.00	257.50	1	30,944	0.00%
2019/08/30	5	256.00	31	257.42	259.00	-26	31,277	-0.08%
2019/08/29	0	254.00	5	252.90	254.00	-5	31,177	-0.02%
2019/08/28	1.1	252.09	27	251.02	252.00	-25.9	31,257	-0.08%
2019/08/27	10.2	249.32	21	249.69	250.00	-10.9	31,523	-0.03%
2019/08/26	129.1	249.45	1	250.00	248.50	128.1	31,453	0.41%	大買/鉅額交易
2019/08/23	3	253.67	8	253.88	254.00	-5	31,400	-0.02%
2019/08/22	1.4	256.43	13	255.69	254.00	-11.6	31,606	-0.04%
2019/08/21	1.4	254.65	4.7	254.36	254.50	-3.2	32,828	-0.01%
2019/08/20	5.2	253.63	5	254.10	254.50	0.2	33,082	0.00%
2019/08/19	2	251.25	65	252.58	252.00	-63	33,349	-0.19%
2019/08/16	1	251.50	14.8	251.43	250.00	-13.8	33,926	-0.04%
2019/08/15	6.2	247.08	4	247.75	248.00	2.2	34,080	0.01%
2019/08/14	13.2	251.56	7	252.07	249.50	6.2	34,953	0.02%
2019/08/13	17	247.59	5	247.70	246.50	12	35,018	0.03%
2019/08/12	9	251.61	4	252.50	251.00	5	35,277	0.01%
2019/08/08	13.1	250.56	15	252.10	253.50	-1.9	35,408	-0.01%
2019/08/07	21	248.24	2	249.00	248.00	19	35,527	0.05%
2019/08/06	83	244.72	31	246.69	248.50	52	35,787	0.15%
2019/08/05	25	247.44	6.5	247.12	246.50	18.5	35,281	0.05%
2019/08/02	33.1	251.42	50.6	251.68	251.50	-17.5	34,733	-0.05%
2019/08/01	25	256.12	0	0.00	256.50	25	34,392	0.07%
2019/07/31	8.2	258.28	7.2	258.81	259.50	1	34,318	0.00%
2019/07/30	6.1	260.57	1	262.50	260.00	5.1	34,219	0.01%
2019/07/29	28.1	260.18	2.1	261.95	261.00	26	34,388	0.08%
2019/07/26	3.1	261.98	1	262.50	261.00	2.1	34,594	0.01%
2019/07/25	7	263.14	14	264.21	265.00	-7	34,705	-0.02%
2019/07/24	5	263.60	20.8	264.19	265.00	-15.8	34,761	-0.05%
2019/07/23	16.1	264.59	2	266.21	264.00	14.1	34,884	0.04%
2019/07/22	12	262.92	41	263.01	264.00	-29	35,188	-0.08%
2019/07/19	2	260.25	34	260.44	259.00	-32	35,203	-0.09%
2019/07/18	3.5	252.86	4	253.63	254.00	-0.5	34,649	0.00%
2019/07/17	13	252.92	8.1	253.12	252.00	5	34,724	0.01%
2019/07/16	8.2	254.66	14	255.43	256.00	-5.8	34,713	-0.02%
2019/07/15	8	251.00	20.1	253.38	254.50	-12.1	35,101	-0.03%
2019/07/12	2	250.25	25	250.48	250.50	-23	35,239	-0.07%
2019/07/11	11	249.95	154.2	249.50	250.00	-143.2	35,478	-0.40%	大賣/鉅額交易
2019/07/10	11	245.50	8.2	245.97	247.00	2.8	35,287	0.01%
2019/07/09	11	241.45	3	242.33	242.00	8	35,176	0.02%
2019/07/08	23	241.72	8	241.88	242.50	15	35,128	0.04%
2019/07/05	14.1	242.05	5	242.31	243.00	9.1	35,080	0.03%
2019/07/04	0.6	244.00	2.2	244.45	244.00	-1.6	35,130	0.00%
2019/07/03	33	243.64	4	242.00	242.50	29	35,211	0.08%
2019/07/02	2.1	248.50	8	248.75	249.00	-6	35,473	-0.02%
2019/07/01	10.1	247.50	113.1	247.39	248.50	-103	35,486	-0.29%	大賣/鉅額交易
2019/06/28	7.1	239.50	2	241.00	239.00	5.1	34,784	0.01%
2019/06/27	4.2	240.29	16	240.16	240.50	-11.8	34,940	-0.03%
2019/06/26	115.1	234.98	0	0.00	234.50	115.1	34,710	0.33%	大買/鉅額交易
2019/06/25	16	239.19	4	238.75	238.50	12	34,483	0.03%
2019/06/24	43	240.80	30	241.00	241.00	13	34,384	0.04%
2019/06/21	93	247.54	206.5	248.02	248.50	-113.5	33,994	-0.33%	大賣/鉅額交易
2019/06/20	7.1	244.23	4	244.25	245.00	3.1	33,296	0.01%
2019/06/19	5.1	241.84	28.2	242.39	244.00	-23.1	33,047	-0.07%
2019/06/18	0.9	236.00	4	235.13	235.50	-3.1	32,647	-0.01%
2019/06/17	21	233.22	5	233.40	233.00	16	32,554	0.05%
2019/06/14	20	236.70	7	237.43	236.00	13	31,946	0.04%
2019/06/13	11.2	240.75	5	242.00	240.00	6.2	31,861	0.02%
2019/06/12	5.1	246.10	6	245.33	246.00	-1	31,873	0.00%
2019/06/11	14.2	241.46	12	242.54	244.50	2.2	31,664	0.01%
2019/06/10	7.1	237.31	19	237.95	240.00	-11.9	31,473	-0.04%
2019/06/06	12.1	230.60	10	231.00	232.00	2.1	31,277	0.01%
2019/06/05	12	235.29	5	235.50	235.00	7	31,087	0.02%
2019/06/04	11.1	234.14	1	237.50	233.00	10.1	30,971	0.03%
2019/06/03	5	235.20	5	235.80	238.00	0	30,849	0.00%
2019/05/31	16.2	233.90	16	234.50	235.50	0.2	30,672	0.00%
2019/05/30	18	229.72	0	0.00	231.00	18	30,282	0.06%
2019/05/29	10	228.45	8	228.13	229.50	2	30,468	0.01%
2019/05/28	7	231.07	1	230.50	230.50	6	30,613	0.02%
2019/05/27	23	231.98	7	232.29	231.00	16	29,435	0.05%
2019/05/24	32	232.59	9	232.72	233.00	23	29,245	0.08%
2019/05/23	55	231.04	4	230.38	230.00	51	29,012	0.18%
2019/05/22	21	238.12	15	239.13	238.00	6	28,597	0.02%
2019/05/21	46	233.99	25	234.54	234.00	21	28,528	0.07%
2019/05/20	18	240.08	5	240.80	238.00	13	27,471	0.05%
2019/05/17	30.5	243.57	3	245.50	241.50	27.5	27,101	0.10%
2019/05/16	30	248.17	1	247.50	247.00	29	26,831	0.11%
2019/05/15	21	251.00	0	251.50	249.00	21	26,730	0.08%
2019/05/14	8	248.19	11	249.00	248.50	-3	26,593	-0.01%
2019/05/13	15	250.77	5	253.40	250.50	10	26,332	0.04%
2019/05/10	16	256.28	23	256.85	256.00	-7	27,166	-0.03%
2019/05/09	15.2	257.67	5	256.70	256.50	10.2	27,602	0.04%
2019/05/08	8	261.13	5	260.80	260.00	3	27,727	0.01%
2019/05/07	3.9	261.48	3	262.00	262.50	0.9	27,735	0.00%
2019/05/06	23	258.76	4.1	259.03	259.00	18.9	28,085	0.07%
2019/05/03	0	0.00	10	263.65	265.00	-10	27,979	-0.04%
2019/05/02	2	259.00	2	260.75	259.00	0	27,760	0.00%
2019/04/30	2.2	258.77	3	260.00	259.00	-0.9	27,790	0.00%
2019/04/29	2	259.25	1.2	259.50	259.50	0.8	27,717	0.00%
2019/04/26	36	260.17	1.6	262.06	260.00	34.4	28,026	0.12%
2019/04/25	2	268.00	7.5	267.83	267.50	-5.5	27,587	-0.02%
2019/04/24	3.5	268.57	16.2	268.15	269.00	-12.7	27,530	-0.05%
2019/04/23	0	0.00	18.7	267.11	268.00	-18.7	27,738	-0.07%
2019/04/22	4	265.75	6	265.75	266.00	-2	27,610	-0.01%
2019/04/19	22	265.57	24	267.21	264.50	-2	27,662	-0.01%
2019/04/18	10	264.30	29	264.72	264.50	-19	27,265	-0.07%
2019/04/17	10	261.35	48	261.43	261.50	-38	27,403	-0.14%
2019/04/16	0.1	256.00	21	256.29	257.00	-20.9	27,151	-0.08%
2019/04/15	0	0.00	15	254.93	255.50	-15	27,414	-0.05%
2019/04/12	1	252.00	2.6	252.08	252.00	-1.6	28,226	-0.01%
2019/04/11	7.1	252.42	3	252.00	252.00	4.1	28,568	0.01%
2019/04/10	1.2	253.42	1	254.00	254.00	0.2	28,702	0.00%
2019/04/09	4	253.25	8	253.50	254.00	-4	28,762	-0.01%
2019/04/08	5	251.70	34	251.93	253.00	-29	28,748	-0.10%
2019/04/03	12	246.50	3	247.83	246.50	9	28,270	0.03%
2019/04/02	11	247.41	19	249.05	246.00	-8	28,177	-0.03%
2019/04/01	3	246.33	16	250.25	245.50	-13	28,159	-0.05%
2019/03/29	8	244.38	7	244.43	245.50	1	27,657	0.00%
2019/03/28	2.1	240.57	2	241.25	242.00	0.1	27,912	0.00%
2019/03/27	9	241.00	0	0.00	241.50	9	28,265	0.03%
2019/03/26	3	242.67	2	243.50	244.00	1	28,279	0.00%
2019/03/25	13	242.00	3	241.67	241.50	10	28,450	0.04%
2019/03/22	11	245.55	40	247.50	248.50	-29	28,447	-0.10%
2019/03/21	2.5	242.70	53.1	243.83	245.50	-50.6	28,709	-0.18%
2019/03/20	0	0.00	28	241.68	242.00	-28	28,808	-0.10%
2019/03/19	0	0.00	4	240.00	240.50	-4	28,867	-0.01%
2019/03/18	1.1	240.45	13	240.35	241.00	-11.9	29,082	-0.04%
2019/03/15	0	0.00	21.1	238.62	239.00	-21.1	28,958	-0.07%
2019/03/14	19	237.89	7	237.57	234.50	12	28,816	0.04%
2019/03/13	0	0.00	16	237.00	237.00	-16	29,199	-0.05%
2019/03/12	0	0.00	2	236.00	235.50	-2	29,571	-0.01%
2019/03/11	5	228.40	1	230.00	230.50	4	29,841	0.01%
2019/03/08	6	230.08	0	0.00	230.00	6	30,210	0.02%
2019/03/07	1	234.50	1	233.50	234.00	0	30,772	0.00%
2019/03/06	9	233.94	7	234.00	234.00	2	31,226	0.01%
2019/03/05	10.1	233.26	2	234.00	233.00	8.1	31,294	0.03%
2019/03/04	17	235.91	0	0.00	235.50	17	31,360	0.05%
2019/02/27	1	238.50	9.1	238.61	239.00	-8.1	31,209	-0.03%
2019/02/26	9	238.61	5.2	238.33	239.50	3.8	30,872	0.01%
2019/02/25	7.1	237.65	14	238.21	238.00	-7	30,829	-0.02%
2019/02/22	0	0.00	10.3	235.04	236.50	-10.3	31,016	-0.03%
2019/02/21	0	0.00	18.2	236.00	236.50	-18.2	31,342	-0.06%
2019/02/20	2	233.25	27	233.26	234.50	-25	31,595	-0.08%
2019/02/19	2	229.49	0	0.00	229.00	2	31,867	0.01%
2019/02/18	0.3	229.50	13	229.96	230.00	-12.8	31,959	-0.04%
2019/02/15	0	0.00	3	227.67	227.00	-3	32,010	-0.01%
2019/02/14	0.1	227.00	0.1	227.00	227.00	0	32,239	0.00%
2019/02/13	0	0.00	10	229.80	229.00	-10	32,233	-0.03%
2019/02/12	0	0.00	10	229.80	230.00	-10	32,143	-0.03%
2019/02/11	0.5	227.00	40	228.22	228.00	-39.5	32,066	-0.12%
2019/01/30	8	220.38	12	221.00	221.00	-4	31,335	-0.01%
2019/01/29	29	222.72	5	223.80	222.50	24	31,098	0.08%
2019/01/28	0	0.00	16	228.78	229.00	-16	30,837	-0.05%
2019/01/25	0	0.00	24	226.52	226.00	-24	30,916	-0.08%
2019/01/24	1	222.00	6	222.17	222.50	-5	30,838	-0.02%
2019/01/23	3.1	220.34	0	0.00	220.50	3.1	31,354	0.01%
2019/01/22	1.1	219.14	27	222.22	223.00	-26	31,557	-0.08%
2019/01/21	2	222.50	10	221.70	221.00	-8	31,383	-0.03%
2019/01/18	4	217.88	121	218.44	218.50	-117	31,533	-0.37%	大賣/鉅額交易
2019/01/17	0	0.00	18	220.33	220.50	-18	31,964	-0.06%
2019/01/16	12	217.92	0	0.00	217.50	12	32,350	0.04%
2019/01/15	9	217.17	21	219.60	221.00	-12	32,413	-0.04%
2019/01/14	7	218.00	12	217.58	218.50	-5	32,253	-0.02%
2019/01/11	0	0.00	82.2	219.45	220.50	-82.2	32,432	-0.25%
2019/01/10	2	214.75	16	215.34	216.00	-14	32,392	-0.04%
2019/01/09	2.1	215.50	69	215.38	215.50	-66.9	32,755	-0.20%
2019/01/08	0	0.00	2	211.50	211.00	-2	32,614	-0.01%
2019/01/07	23	212.07	12	212.63	213.00	11	32,940	0.03%
2019/01/04	69.4	209.02	11	208.32	208.00	58.4	33,136	0.18%
2019/01/03	50	214.89	1	217.00	215.50	49	33,613	0.15%
2019/01/02	17	220.50	2	222.00	219.50	15	33,526	0.04%
2018/12/28	0	0.00	9	224.22	225.50	-9	33,826	-0.03%
2018/12/27	0	0.00	41	222.18	223.00	-41	34,005	-0.12%
2018/12/26	6.2	217.28	4	218.88	216.50	2.2	34,253	0.01%
2018/12/25	18.3	216.02	1	217.00	217.50	17.3	34,399	0.05%
2018/12/24	13	220.27	0	0.00	220.00	13	34,716	0.04%
2018/12/22	4	221.00	0	0.00	221.50	4	34,704	0.01%
2018/12/21	7	219.00	5	223.00	223.50	2	35,278	0.01%
2018/12/20	21	221.40	1	221.50	221.00	20	35,193	0.06%
2018/12/19	2	224.25	21	224.71	225.50	-19	35,022	-0.05%
2018/12/18	6	221.08	3	221.00	222.50	3	35,038	0.01%
2018/12/17	2	221.00	13	224.08	223.50	-11	35,117	-0.03%
2018/12/14	10	221.15	1	222.00	222.50	9	35,295	0.03%
2018/12/13	2	226.25	15	226.50	226.00	-13	35,638	-0.04%
2018/12/12	0	0.00	7	225.71	226.50	-7	35,669	-0.02%
2018/12/11	5	219.40	3	220.50	222.50	2	35,640	0.01%
2018/12/10	11.1	218.83	2.2	219.32	219.00	8.9	35,815	0.02%
2018/12/07	7	221.57	5.3	221.63	221.00	1.7	36,117	0.00%
2018/12/06	22.3	220.51	1.5	220.48	220.00	20.8	36,331	0.06%
2018/12/05	56	226.54	0	0.00	226.00	56	36,233	0.15%
2018/12/04	3	232.50	7	233.57	234.00	-4	36,215	-0.01%
2018/12/03	4	232.50	74.2	232.77	235.00	-70.2	36,196	-0.19%
2018/11/30	10	227.45	0	0.00	225.50	10	36,035	0.03%
2018/11/29	2.1	229.95	16	230.65	229.00	-13.9	35,850	-0.04%
2018/11/28	1	224.50	18.2	225.24	226.50	-17.2	35,682	-0.05%
2018/11/27	5	220.12	0	0.00	224.00	5	35,720	0.01%
2018/11/26	0	0.00	7	223.29	223.00	-7	36,427	-0.02%
2018/11/23	1.2	218.17	2.6	218.23	218.50	-1.4	36,731	0.00%
2018/11/22	5	221.00	2	221.25	219.00	3	37,430	0.01%
2018/11/21	13.1	215.88	8.1	216.62	219.00	5	37,676	0.01%
2018/11/20	42.1	218.62	0	0.00	218.00	42.1	37,341	0.11%
2018/11/19	11	222.87	3	222.17	222.00	8	36,906	0.02%
2018/11/16	29.1	226.59	1	225.50	226.00	28.1	36,377	0.08%
2018/11/15	0	231.00	5	230.80	231.00	-5	35,810	-0.01%
2018/11/14	2	229.25	8	230.13	228.50	-6	35,673	-0.02%
2018/11/13	18.2	226.20	0	0.00	227.50	18.2	35,623	0.05%
2018/11/12	8	231.56	2	234.00	231.50	6	35,349	0.02%
2018/11/09	5	232.50	0	0.00	231.00	5	35,281	0.01%
2018/11/08	0	0.00	8	236.63	236.50	-8	35,214	-0.02%
2018/11/07	2	234.75	3	235.00	234.00	-1	35,094	0.00%
2018/11/06	0	0.00	1	233.50	234.50	-1	34,818	0.00%
2018/11/05	0	0.00	2	234.00	235.00	-2	34,578	-0.01%
2018/11/02	6	235.58	11.1	235.56	236.50	-5.1	34,406	-0.01%
2018/11/01	4.1	235.62	11	235.36	235.50	-6.9	34,300	-0.02%
2018/10/31	19	228.95	33	231.09	234.00	-14	34,006	-0.04%
2018/10/30	0	0.00	6	223.58	223.00	-6	33,423	-0.02%
2018/10/29	3.1	223.16	22	222.32	222.50	-19	33,362	-0.06%
2018/10/26	45.1	220.00	14	218.18	221.00	31.1	33,434	0.09%
2018/10/25	44.1	220.15	20	220.13	219.50	24.1	33,290	0.07%
2018/10/24	9	229.39	4	228.63	229.50	5	32,503	0.02%
2018/10/23	40	231.34	0	0.00	230.00	40	32,145	0.12%
2018/10/22	13.3	233.54	20	237.63	237.00	-6.7	32,051	-0.02%
2018/10/19	5	233.40	5.8	236.05	236.00	-0.8	32,078	0.00%
2018/10/18	6.2	236.61	1	236.00	236.50	5.2	31,964	0.02%
2018/10/17	24.1	240.60	16	241.53	238.50	8.1	31,994	0.03%
2018/10/16	10	231.10	3	234.67	237.00	7	32,157	0.02%
2018/10/15	9.1	232.00	2	232.00	230.50	7.1	33,254	0.02%
2018/10/12	56	230.07	17	231.47	237.00	39	33,283	0.12%
2018/10/11	94.1	230.44	31	229.03	227.50	63.1	33,261	0.19%
2018/10/09	10.1	243.61	2	244.50	244.00	8.1	32,062	0.03%
2018/10/08	29.2	243.29	4	244.50	243.50	25.2	31,849	0.08%
2018/10/05	41.1	249.82	46	249.80	250.00	-4.9	31,508	-0.02%
2018/10/04	26	254.67	13	255.50	254.00	13	31,236	0.04%
2018/10/02	12.1	257.76	0	0.00	257.50	12.1	30,877	0.04%
2018/10/01	0.2	263.00	0	0.00	263.00	0.2	30,924	0.00%
2018/09/28	18	261.39	4	263.00	262.50	14	31,075	0.05%
2018/09/27	3	264.17	7.1	264.93	265.00	-4.1	30,719	-0.01%
2018/09/26	4.1	261.90	5	263.00	263.50	-0.9	30,334	0.00%
2018/09/25	5	261.40	20	262.68	263.50	-15	30,398	-0.05%
2018/09/21	7.2	260.03	9	260.50	261.50	-1.8	30,551	-0.01%
2018/09/20	12	258.58	9	260.22	260.00	3	30,582	0.01%
2018/09/19	3	257.17	10	258.15	258.00	-7	30,735	-0.02%
2018/09/18	23	254.98	0	0.00	254.50	23	30,430	0.08%
2018/09/17	18.4	257.74	1	257.00	258.00	17.4	30,582	0.06%
2018/09/14	5.2	258.98	24	260.15	261.00	-18.8	30,987	-0.06%
2018/09/13	39.1	255.68	3	254.50	255.00	36.1	31,093	0.12%
2018/09/12	5	260.00	3	259.33	260.50	2	31,010	0.01%
2018/09/11	18.1	260.94	1	259.00	260.00	17.1	31,058	0.06%
2018/09/10	23.1	264.22	13	265.73	264.50	10.1	31,505	0.03%
2018/09/07	10.1	262.51	48	263.09	264.00	-37.9	31,635	-0.12%
2018/09/06	6.1	262.32	11.2	263.68	261.00	-5.1	31,607	-0.02%
2018/09/05	1.1	261.08	31	262.52	264.00	-30	31,614	-0.09%
2018/09/04	2	256.25	0	0.00	257.50	2	31,370	0.01%
2018/09/03	7.1	258.49	12	259.00	257.00	-5	31,166	-0.02%
2018/08/31	27	256.35	2.5	257.00	256.00	24.5	31,124	0.08%
2018/08/30	22	265.55	20.1	264.39	263.50	1.9	30,395	0.01%
2018/08/29	14.1	258.39	35	256.44	259.00	-20.9	30,087	-0.07%
2018/08/28	1.2	249.83	31	249.11	249.50	-29.8	29,601	-0.10%
2018/08/27	0	0.00	7.6	245.79	245.00	-7.6	29,510	-0.03%
2018/08/24	1	244.00	5.3	244.63	243.50	-4.3	29,809	-0.01%
2018/08/23	0	244.00	15.1	243.97	244.50	-15.1	31,180	-0.05%
2018/08/22	2	241.00	3	241.83	242.00	-1	31,761	0.00%
2018/08/21	6	239.08	1	239.50	241.00	5	31,896	0.02%
2018/08/20	1	239.00	0	0.00	239.50	1	31,991	0.00%
2018/08/17	7	239.14	0	0.00	239.50	7	31,983	0.02%
2018/08/16	16	240.13	10.6	239.39	239.00	5.4	31,902	0.02%
2018/08/15	7	240.57	8	242.75	241.50	-1	32,029	0.00%
2018/08/14	0	0.00	6	243.75	243.50	-6	32,095	-0.02%
2018/08/13	20	240.73	0	0.00	240.50	20	32,080	0.06%
2018/08/10	2	246.50	0	245.00	245.00	2	32,252	0.01%
2018/08/09	8	246.50	5	247.80	247.00	3	32,450	0.01%
2018/08/08	0.1	246.00	20	247.00	247.50	-19.9	32,444	-0.06%
2018/08/07	22	243.36	11	243.82	241.50	11	32,435	0.03%
2018/08/06	6	244.83	17	245.12	245.50	-11	32,428	-0.03%
2018/08/03	2	245.75	12	247.12	247.00	-10	32,568	-0.03%
2018/08/02	1.2	244.08	15	248.40	244.50	-13.8	32,607	-0.04%
2018/08/01	0.2	247.00	38	247.82	248.00	-37.8	32,821	-0.12%
2018/07/31	1	243.50	11.1	245.68	246.00	-10.1	32,997	-0.03%
2018/07/30	0	0.00	17	245.00	245.50	-17	32,923	-0.05%
2018/07/27	0	0.00	13	243.69	244.50	-13	33,017	-0.04%
2018/07/26	0	0.00	3	240.50	241.00	-3	33,123	-0.01%
2018/07/25	1	240.50	5	240.80	240.50	-4	33,250	-0.01%
2018/07/24	2	240.50	8.2	240.55	241.00	-6.2	33,366	-0.02%
2018/07/23	13	240.73	80	241.95	241.00	-67	33,482	-0.20%
2018/07/20	7	234.43	120.1	234.79	237.50	-113.1	33,414	-0.34%	大賣/鉅額交易
2018/07/19	3.1	225.97	67	225.49	224.50	-63.9	32,463	-0.20%
2018/07/18	2	223.50	4	223.25	223.00	-2	32,412	-0.01%
2018/07/17	4	221.75	0	0.00	221.50	4	32,829	0.01%
2018/07/16	20	224.00	11	224.50	223.50	9	34,591	0.03%
2018/07/13	20	224.00	25	223.70	224.50	-5	34,853	-0.01%
2018/07/12	0.1	221.00	11	219.36	220.50	-10.9	35,054	-0.03%
2018/07/11	26	219.00	1	218.50	220.00	25	35,369	0.07%
2018/07/10	0	0.00	6	223.00	222.00	-6	35,343	-0.02%
2018/07/09	0	0.00	42	221.74	221.50	-42	35,335	-0.12%
2018/07/06	1	216.50	3.8	216.87	217.00	-2.8	34,988	-0.01%
2018/07/05	7	213.93	5	214.20	214.50	2	34,825	0.01%
2018/07/04	0	0.00	8	216.88	216.00	-8	34,940	-0.02%
2018/07/03	3	214.67	15	214.44	214.50	-12	35,262	-0.03%
2018/07/02	13.5	216.70	2	215.75	214.00	11.5	35,380	0.03%
2018/06/29	20	213.95	3.7	216.60	216.50	16.3	35,116	0.05%
2018/06/28	2	212.50	17	212.59	212.00	-15	34,561	-0.04%
2018/06/27	21	213.55	5	213.70	213.00	16	34,197	0.05%
2018/06/26	34.1	214.45	4	214.00	214.50	30.1	34,118	0.09%
2018/06/25	37	218.99	4	218.75	218.00	33	33,893	0.10%
2018/06/22	2	225.00	9	225.72	227.50	-7	33,591	-0.02%
2018/06/21	15	226.70	3	227.00	226.50	12	33,470	0.04%
2018/06/20	31.1	224.60	8	224.69	226.00	23.1	33,799	0.07%
2018/06/19	30.2	224.94	3	224.00	225.00	27.2	33,570	0.08%
2018/06/15	3	225.83	3	227.67	231.00	0	33,033	0.00%
2018/06/14	12.1	227.55	1	226.50	226.50	11.1	32,572	0.03%
2018/06/13	3	229.17	13	230.96	232.00	-10	32,313	-0.03%
2018/06/12	15	224.67	0	0.00	229.00	15	32,759	0.05%
2018/06/11	2	225.75	3	226.50	226.00	-1	32,578	0.00%
2018/06/08	16	227.06	11	226.68	227.00	5	32,607	0.02%
2018/06/07	13	229.65	1	229.50	230.00	12	32,765	0.04%
2018/06/06	1	228.50	17.6	229.40	230.00	-16.6	32,750	-0.05%
2018/06/05	4	228.75	23	228.54	229.00	-19	32,574	-0.06%
2018/06/04	7.1	228.58	46.1	227.62	229.00	-39	32,455	-0.12%
2018/06/01	2	224.00	25	224.68	224.00	-23	32,440	-0.07%
2018/05/31	20	221.18	5	221.80	224.00	15	32,409	0.05%
2018/05/30	62.1	221.66	3	222.00	221.00	59.1	31,255	0.19%
2018/05/29	10	224.05	0	0.00	225.00	10	31,011	0.03%
2018/05/28	18	228.39	2	227.00	227.00	16	31,243	0.05%
2018/05/25	23	228.48	0	0.00	228.50	23	31,628	0.07%
2018/05/24	0	0.00	4	229.50	229.00	-4	31,951	-0.01%
2018/05/23	1	228.50	6	230.92	228.50	-5	32,176	-0.02%
2018/05/22	4	230.00	9	231.22	229.00	-5	32,384	-0.02%
2018/05/21	5.1	229.10	6	228.25	229.00	-0.9	33,201	0.00%
2018/05/18	14	224.75	2	224.75	223.50	12	33,520	0.04%
2018/05/17	9.5	228.47	1	228.50	226.50	8.5	34,144	0.02%
2018/05/16	2	229.00	8	229.06	230.50	-6	34,198	-0.02%
2018/05/15	11	232.68	3	231.17	230.50	8	35,284	0.02%
2018/05/14	9	233.33	11	233.27	233.00	-2	36,592	-0.01%
2018/05/11	4.5	232.78	29	232.36	233.00	-24.5	36,958	-0.07%
2018/05/10	4.1	230.12	21	230.52	229.50	-16.9	36,874	-0.05%
2018/05/09	14	230.43	25	230.54	229.50	-11	36,923	-0.03%
2018/05/08	6	227.67	15	227.23	228.00	-9	37,064	-0.02%
2018/05/07	27	224.50	0	0.00	223.50	27	37,006	0.07%
2018/05/04	3.1	223.34	12	222.08	223.00	-8.9	37,110	-0.02%
2018/05/03	12	220.83	3	221.17	220.50	9	37,294	0.02%
2018/05/02	19	224.37	0	0.00	223.00	19	37,478	0.05%
2018/04/30	2	227.25	2	225.25	227.00	0	37,532	0.00%
2018/04/27	14	222.39	1	225.00	223.50	13	37,613	0.03%
2018/04/26	37.3	223.75	1.2	224.25	222.00	36.1	37,760	0.10%
2018/04/25	12.1	225.26	10	224.00	225.00	2.1	37,796	0.01%
2018/04/24	12.2	226.03	10	226.10	227.00	2.2	37,849	0.01%
2018/04/23	29	226.40	37.9	226.21	226.50	-8.9	37,800	-0.02%
2018/04/20	132.7	229.90	16	229.34	229.00	116.7	36,980	0.32%	大買/鉅額交易
2018/04/19	8	243.25	45	243.04	244.50	-37	35,299	-0.10%
2018/04/18	76.3	239.83	7	237.79	238.00	69.3	35,126	0.20%
2018/04/17	69	239.89	10	238.20	238.00	59	34,926	0.17%
2018/04/16	33	242.92	0	0.00	243.50	33	34,607	0.10%
2018/04/13	1	245.50	2	245.50	244.50	-1	34,619	0.00%
2018/04/12	1	246.00	0	0.00	245.00	1	34,627	0.00%
2018/04/11	4.2	247.40	1	248.00	248.00	3.2	34,661	0.01%
2018/04/10	12	245.25	25	247.86	245.50	-13	34,785	-0.04%
2018/04/09	12.1	244.89	11	246.14	245.00	1.1	34,854	0.00%
2018/04/03	12.5	243.09	4.3	243.24	244.00	8.2	34,577	0.02%
2018/04/02	5	246.60	10	249.00	246.50	-5	34,396	-0.01%
2018/03/31	0	0.00	2	248.00	247.50	-2	34,507	-0.01%
2018/03/30	20	247.53	41	248.85	246.00	-21	34,655	-0.06%
2018/03/29	40.2	243.41	10	245.00	244.00	30.2	34,601	0.09%
2018/03/28	36	245.58	0	0.00	245.00	36	34,075	0.11%
2018/03/27	9.3	248.08	44	248.11	251.00	-34.7	33,899	-0.10%
2018/03/26	38.3	242.54	0	0.00	243.50	38.3	33,692	0.11%
2018/03/23	62.4	245.21	4	245.75	245.00	58.4	33,514	0.17%
2018/03/22	18.2	250.37	3	251.83	251.50	15.2	33,070	0.05%
2018/03/21	5.3	251.57	2	254.00	252.50	3.3	32,862	0.01%
2018/03/20	8.2	252.02	0	0.00	253.00	8.2	33,090	0.02%
2018/03/19	9.2	251.95	10	253.75	255.00	-0.8	33,013	0.00%
2018/03/16	23	250.67	3	252.33	255.00	20	32,954	0.06%
2018/03/15	0.1	255.00	0	0.00	255.00	0.1	32,269	0.00%
2018/03/14	3	255.67	1	257.00	257.00	2	32,291	0.01%
2018/03/13	4.1	257.26	25.3	257.24	259.00	-21.2	32,532	-0.07%
2018/03/12	1	254.00	13.2	254.22	254.00	-12.2	32,664	-0.04%
2018/03/09	5	250.00	16.8	250.03	250.50	-11.8	32,824	-0.04%
2018/03/08	0	0.00	15	250.93	249.50	-15	32,997	-0.05%
2018/03/07	1	248.00	2	247.75	247.00	-1	33,036	0.00%
2018/03/06	4.1	249.24	58	246.32	250.00	-53.9	33,170	-0.16%
2018/03/05	10	241.00	5.1	242.29	241.50	4.9	34,461	0.01%
2018/03/02	31.3	239.39	0	0.00	240.00	31.3	34,446	0.09%
2018/03/01	3	243.17	1.5	244.01	243.00	1.5	34,659	0.00%
2018/02/27	18	247.47	28	249.14	246.00	-10	34,534	-0.03%
2018/02/26	0	247.00	10	246.40	246.50	-10	34,040	-0.03%
2018/02/23	1.2	243.33	23	243.70	245.00	-21.8	33,597	-0.06%
2018/02/22	16.3	240.12	4	242.50	239.50	12.3	33,593	0.04%
2018/02/21	3.2	242.88	9	243.06	242.50	-5.8	33,281	-0.02%
2018/02/12	13	236.35	8	236.56	236.50	5	32,361	0.02%
2018/02/09	88.1	230.72	2	232.25	232.50	86.1	32,079	0.27%
2018/02/08	22	239.45	3	239.00	238.50	19	31,259	0.06%
2018/02/07	37.1	241.38	29.5	243.34	240.00	7.6	31,221	0.02%
2018/02/06	112.1	238.48	19	238.45	239.00	93.1	30,169	0.31%	大買/
2018/02/05	26	252.71	8	252.25	253.00	18	28,665	0.06%
2018/02/02	8	256.07	1	260.00	259.50	7	28,141	0.02%
2018/02/01	0	0.00	15	260.07	259.50	-15	28,051	-0.05%
2018/01/31	2	254.25	2	256.75	255.00	0	27,779	0.00%
2018/01/30	13	254.04	1	254.00	253.00	12	27,379	0.04%
2018/01/29	3	255.84	0	0.00	258.50	3	27,115	0.01%
2018/01/26	7	255.36	2.1	254.56	255.00	4.9	26,890	0.02%
2018/01/25	16.2	258.40	4	259.50	258.00	12.2	26,495	0.05%
2018/01/24	11	258.59	23	257.48	258.00	-12	26,090	-0.05%
2018/01/23	19	263.84	29.7	265.12	266.00	-10.7	25,771	-0.04%
2018/01/22	3.5	259.64	61	260.06	261.50	-57.5	25,676	-0.22%
2018/01/19	5	254.50	46	254.57	255.50	-41	25,252	-0.16%
2018/01/18	1.1	247.00	55	247.92	248.50	-53.9	24,628	-0.22%
2018/01/17	0	0.00	12	242.04	242.00	-12	24,080	-0.05%
2018/01/16	11	240.32	4	240.38	240.50	7	23,694	0.03%
2018/01/15	3	239.00	8.2	239.86	240.00	-5.2	23,596	-0.02%
2018/01/12	3	235.67	3.5	236.86	237.00	-0.5	23,548	0.00%
2018/01/11	11	234.00	1	233.00	235.00	10	23,580	0.04%
2018/01/10	7	237.64	6	239.75	236.50	1	23,554	0.00%
2018/01/09	0.2	240.50	2	242.00	242.00	-1.8	23,454	-0.01%
2018/01/08	0	240.50	19	241.74	242.00	-19	23,468	-0.08%
2018/01/05	12	239.29	39.2	239.14	240.00	-27.2	23,517	-0.12%
2018/01/04	10	238.00	14	238.50	239.50	-4	23,848	-0.02%
2018/01/03	1	237.00	10.9	236.82	237.00	-9.9	24,422	-0.04%
2018/01/02	2.5	232.00	30	231.78	232.50	-27.5	24,194	-0.11%