台積電 (2330)-永豐金-苓雅券商分點個股進出

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
9596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-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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	7.1	797.95	18.3	799.20	790.00	-11.2	42,664	-0.03%
2024/04/29	7.7	789.46	29.3	792.32	795.00	-21.6	42,697	-0.05%
2024/04/26	2.8	784.14	32.4	785.84	782.00	-29.6	43,335	-0.07%
2024/04/25	18.8	768.26	2.5	769.43	766.00	16.3	45,474	0.04%
2024/04/24	6.9	777.77	53.1	776.93	783.00	-46.2	45,451	-0.10%
2024/04/23	4.2	756.07	14	756.53	754.00	-9.8	45,504	-0.02%
2024/04/22	64.1	748.55	23.2	752.92	742.00	40.9	45,451	0.09%
2024/04/19	179.7	758.45	20.2	758.75	750.00	159.5	45,029	0.35%	大買/鉅額交易
2024/04/18	15.1	797.48	24.2	805.42	804.00	-9.1	43,123	-0.02%
2024/04/17	45.1	798.62	19.2	800.98	804.00	25.9	42,797	0.06%
2024/04/16	97.3	791.72	9.5	790.42	788.00	87.8	42,440	0.21%
2024/04/15	53.3	805.88	4.7	808.26	806.00	48.6	41,990	0.12%
2024/04/12	8.7	820.66	4.6	820.88	818.00	4.2	41,638	0.01%
2024/04/11	13.7	813.23	8.8	817.95	820.00	5	41,415	0.01%
2024/04/10	13.4	814.20	3.7	815.25	815.00	9.7	41,251	0.02%
2024/04/09	3.3	806.96	49.8	808.68	819.00	-46.5	41,412	-0.11%
2024/04/08	11	785.37	11	788.73	783.00	0	40,900	0.00%
2024/04/03	21.1	781.19	2.2	780.76	780.00	18.9	40,670	0.05%
2024/04/02	5.6	785.28	35.7	785.66	790.00	-30.2	40,580	-0.07%
2024/04/01	16.2	771.41	1.3	779.83	770.00	14.9	40,503	0.04%
2024/03/29	5.1	770.47	16.1	775.46	779.00	-11	40,421	-0.03%
2024/03/28	25	770.81	5.5	772.80	769.00	19.5	40,274	0.05%
2024/03/27	12	780.85	1.4	779.53	779.00	10.6	40,132	0.03%
2024/03/26	9.5	784.92	16.4	787.77	782.00	-6.8	40,235	-0.02%
2024/03/25	3.3	784.01	3.5	784.49	780.00	-0.2	40,186	0.00%
2024/03/22	8.3	782.11	8.4	783.35	785.00	-0.1	40,326	0.00%
2024/03/21	1.3	781.92	26.5	779.59	784.00	-25.2	40,250	-0.06%
2024/03/20	10.1	759.17	15.7	759.78	758.00	-5.6	40,390	-0.01%
2024/03/19	9.7	759.10	7.6	759.60	762.00	2.1	40,358	0.01%
2024/03/18	8.2	758.75	17.3	759.71	764.00	-9.1	40,239	-0.02%
2024/03/15	52.2	765.86	3.6	764.98	753.00	48.6	40,003	0.12%
2024/03/14	5.5	773.92	18.9	780.24	784.00	-13.4	39,238	-0.03%
2024/03/13	3.1	779.58	13.4	779.84	779.00	-10.2	39,097	-0.03%
2024/03/12	16.8	758.50	7.9	764.99	770.00	8.9	38,832	0.02%
2024/03/11	57.3	767.17	13.7	770.04	766.00	43.6	38,223	0.11%
2024/03/08	15.4	785.27	35.2	786.82	784.00	-19.7	37,515	-0.05%
2024/03/07	7.2	763.24	45.3	761.86	760.00	-38	36,513	-0.10%
2024/03/06	38.4	719.80	38	734.53	735.00	0.4	35,786	0.00%
2024/03/05	14.2	732.24	22.5	734.70	730.00	-8.4	35,845	-0.02%
2024/03/04	13.7	713.63	78.7	719.79	725.00	-65.1	35,187	-0.18%
2024/03/01	86	689.20	1.9	690.11	689.00	84.1	34,147	0.25%
2024/02/29	4.2	690.34	108.1	694.00	690.00	-103.9	34,066	-0.31%	大賣/鉅額交易
2024/02/27	7.8	694.22	4.7	697.26	698.00	3.1	33,328	0.01%
2024/02/26	6.5	695.92	2.5	698.26	698.00	4.1	33,020	0.01%
2024/02/23	11.1	698.35	32.8	699.93	697.00	-21.6	32,906	-0.07%
2024/02/22	5.3	690.43	17.7	691.19	692.00	-12.4	32,731	-0.04%
2024/02/21	16.2	680.09	3.4	679.40	681.00	12.8	32,546	0.04%
2024/02/20	1.8	683.69	14.3	684.50	687.00	-12.5	32,404	-0.04%
2024/02/19	6.9	678.40	8.7	680.26	678.00	-1.8	32,373	-0.01%
2024/02/16	21.8	688.61	10.3	688.05	683.00	11.5	32,637	0.04%
2024/02/15	8	696.85	66	700.18	697.00	-58	32,260	-0.18%
2024/02/05	2.6	644.15	17	643.58	646.00	-14.4	31,111	-0.05%
2024/02/02	3.5	631.58	12.8	632.75	635.00	-9.3	30,594	-0.03%
2024/02/01	20	622.33	5.1	624.23	628.00	14.8	30,374	0.05%
2024/01/31	25.1	631.02	5.3	632.21	628.00	19.8	29,881	0.07%
2024/01/30	20.2	642.23	4.9	646.00	642.00	15.3	29,440	0.05%
2024/01/29	2.1	644.23	36.6	646.60	648.00	-34.6	29,324	-0.12%
2024/01/26	1.4	643.30	14.7	644.06	644.00	-13.2	29,119	-0.05%
2024/01/25	2.5	639.97	65	638.07	642.00	-62.4	28,924	-0.22%
2024/01/24	1.3	626.28	5.5	627.83	627.00	-4.2	28,285	-0.01%
2024/01/23	5.4	625.00	7.2	627.24	628.00	-1.8	28,269	-0.01%
2024/01/22	12.2	628.14	19.3	629.86	626.00	-7	27,943	-0.03%
2024/01/19	42.5	621.43	180.2	621.87	626.00	-137.8	27,121	-0.51%	大賣/鉅額交易
2024/01/18	3.6	587.59	16.5	587.63	588.00	-12.9	24,908	-0.05%
2024/01/17	6.7	581.60	5.7	581.19	581.00	1	24,732	0.00%
2024/01/16	8.6	581.24	10.9	584.41	580.00	-2.3	24,272	-0.01%
2024/01/15	3.3	587.95	23.5	588.75	586.00	-20.2	24,197	-0.08%
2024/01/12	3	584.46	3.3	585.60	584.00	-0.2	24,611	0.00%
2024/01/11	1.9	585.28	16.3	587.36	586.00	-14.4	24,717	-0.06%
2024/01/10	2.5	582.82	14.2	584.29	584.00	-11.7	24,757	-0.05%
2024/01/09	1.3	587.37	22.9	586.33	586.00	-21.5	24,846	-0.09%
2024/01/08	2.4	583.29	16	583.19	583.00	-13.6	24,802	-0.05%
2024/01/05	15.5	576.17	3.1	576.16	576.00	12.4	25,025	0.05%
2024/01/04	0.1	579.43	14.1	579.01	580.00	-14	25,291	-0.06%
2024/01/03	43.5	580.73	8.2	579.34	578.00	35.3	25,813	0.14%
2024/01/02	3.4	590.08	11.2	591.79	593.00	-7.8	25,450	-0.03%
2023/12/29	4.1	589.03	6.8	592.43	593.00	-2.7	25,432	-0.01%
2023/12/28	1.1	590.99	17.7	591.98	593.00	-16.6	25,597	-0.06%
2023/12/27	2.4	587.75	60.2	590.19	592.00	-57.8	25,414	-0.23%
2023/12/26	4.2	584.75	17.5	584.87	586.00	-13.3	25,282	-0.05%
2023/12/25	1.1	581.00	3.8	581.82	581.00	-2.7	25,343	-0.01%
2023/12/22	0	580.00	8.8	581.51	582.00	-8.8	25,464	-0.03%
2023/12/21	28.2	576.32	6.3	577.74	577.00	21.9	25,591	0.09%
2023/12/20	2.3	584.02	2.5	585.73	585.00	-0.2	25,461	0.00%
2023/12/19	5.6	583.86	8.6	586.14	585.00	-3	25,310	-0.01%
2023/12/18	2.5	580.62	8.3	582.85	585.00	-5.8	25,370	-0.02%
2023/12/15	20.2	584.98	17.8	585.15	585.00	2.3	25,345	0.01%
2023/12/14	2.2	579.85	46.1	580.32	582.00	-43.8	24,755	-0.18%
2023/12/13	4.5	576.58	3.9	577.44	577.00	0.6	24,710	0.00%
2023/12/12	2.1	577.46	8.9	579.06	578.00	-6.8	25,035	-0.03%
2023/12/11	1.4	571.86	4.1	573.02	574.00	-2.7	24,831	-0.01%
2023/12/08	2.4	572.81	10.4	575.20	570.00	-8	24,645	-0.03%
2023/12/07	11.4	567.03	0	0.00	566.00	11.4	24,353	0.05%
2023/12/06	7.3	570.98	3.3	572.09	570.00	4	24,250	0.02%
2023/12/05	15.6	568.27	0.5	569.00	570.00	15.1	24,146	0.06%
2023/12/04	5.8	573.78	4.5	573.83	574.00	1.3	24,120	0.01%
2023/12/01	2.2	575.15	1.5	577.34	579.00	0.7	23,907	0.00%
2023/11/30	3.3	571.33	1.5	575.80	577.00	1.8	23,643	0.01%
2023/11/29	8.1	574.33	1.9	577.30	574.00	6.2	23,015	0.03%
2023/11/28	7.7	569.73	9.8	568.55	575.00	-2.1	22,828	-0.01%
2023/11/27	16.4	570.26	1.4	570.99	568.00	15	23,063	0.07%
2023/11/24	5.3	574.67	1	575.02	575.00	4.2	23,006	0.02%
2023/11/23	7.2	574.47	1	575.98	578.00	6.2	23,014	0.03%
2023/11/22	12.5	575.62	0.2	576.84	577.00	12.3	22,923	0.05%
2023/11/21	5.2	583.58	28.4	583.69	585.00	-23.2	22,959	-0.10%
2023/11/20	4.9	577.14	3.2	576.32	577.00	1.7	22,748	0.01%
2023/11/17	4.7	580.52	18.6	581.92	580.00	-13.9	22,725	-0.06%
2023/11/16	5.4	580.34	22.5	581.95	583.00	-17.1	22,602	-0.08%
2023/11/15	4	578.96	41.1	579.95	581.00	-37.1	22,408	-0.17%
2023/11/14	3.1	573.27	28.2	574.18	572.00	-25.1	21,864	-0.11%
2023/11/13	7.2	575.27	38.3	574.54	571.00	-31	21,885	-0.14%
2023/11/10	0.1	554.26	4	556.44	557.00	-3.9	21,625	-0.02%
2023/11/09	3.2	553.28	7.8	556.00	557.00	-4.6	21,644	-0.02%
2023/11/08	2.7	552.16	16	555.67	556.00	-13.3	21,773	-0.06%
2023/11/07	1.1	554.89	11.6	554.39	555.00	-10.5	21,811	-0.05%
2023/11/06	1.2	553.33	13.1	555.14	550.00	-11.9	21,863	-0.05%
2023/11/03	3.3	547.53	15	548.03	549.00	-11.7	21,616	-0.05%
2023/11/02	0.1	540.00	37.7	542.48	547.00	-37.6	21,676	-0.17%
2023/11/01	3.2	529.69	3.1	530.05	528.00	0.1	21,426	0.00%
2023/10/31	15	528.70	15.8	530.34	529.00	-0.8	21,637	0.00%
2023/10/30	18.6	529.68	9.7	531.79	532.00	9	21,635	0.04%
2023/10/27	17.2	532.96	10.2	533.23	533.00	7	21,549	0.03%
2023/10/26	22.5	531.64	7.1	533.30	531.00	15.4	21,691	0.07%
2023/10/25	6.5	546.63	6.3	548.33	544.00	0.2	21,530	0.00%
2023/10/24	5.3	541.27	0.3	543.86	544.00	5	21,458	0.02%
2023/10/23	11.4	546.99	1	544.04	544.00	10.4	21,430	0.05%
2023/10/20	13.6	548.34	42	552.90	556.00	-28.5	21,377	-0.13%
2023/10/19	0.8	545.10	22	545.06	546.00	-21.2	21,032	-0.10%
2023/10/18	7.6	543.09	1.4	545.11	540.00	6.2	21,428	0.03%
2023/10/17	4.3	549.07	10.8	551.04	551.00	-6.5	21,240	-0.03%
2023/10/16	10.5	544.01	3.7	544.08	545.00	6.8	21,309	0.03%
2023/10/13	2.4	549.66	34.2	551.63	553.00	-31.9	21,326	-0.15%
2023/10/12	2.9	549.43	31.4	548.12	550.00	-28.5	21,037	-0.14%
2023/10/11	4.8	542.56	63.2	542.70	544.00	-58.4	20,854	-0.28%
2023/10/06	1.5	531.45	10.4	531.39	532.00	-8.9	20,500	-0.04%
2023/10/05	1	524.99	7.1	526.23	528.00	-6.1	20,505	-0.03%
2023/10/04	24.4	520.35	6	520.67	520.00	18.4	20,386	0.09%
2023/10/03	6.1	529.35	1	532.97	529.00	5.1	20,221	0.03%
2023/10/02	4.2	532.00	16.4	532.22	533.00	-12.2	20,293	-0.06%
2023/09/28	5.5	522.58	4.3	523.35	523.00	1.2	20,345	0.01%
2023/09/27	8.3	518.69	2.6	521.57	522.00	5.6	20,265	0.03%
2023/09/26	31.4	520.68	3	519.68	519.00	28.4	20,271	0.14%
2023/09/25	10.4	524.20	5.3	525.54	525.00	5.1	20,079	0.03%
2023/09/22	33.9	522.92	2.1	523.54	522.00	31.8	20,171	0.16%
2023/09/21	56	528.24	1	529.98	527.00	55	19,970	0.28%
2023/09/20	23.1	536.34	2.1	537.93	535.00	21	19,742	0.11%
2023/09/19	26	539.13	3.2	539.00	538.00	22.8	19,690	0.12%
2023/09/18	41.7	543.67	1.5	542.84	540.00	40.1	19,827	0.20%
2023/09/15	0.4	548.92	9.6	554.24	558.00	-9.2	19,578	-0.05%
2023/09/14	1.5	546.61	25.3	546.96	550.00	-23.8	19,139	-0.12%
2023/09/13	6.6	542.23	0.2	546.25	541.00	6.4	19,092	0.03%
2023/09/12	4	540.47	7.7	542.28	544.00	-3.6	19,458	-0.02%
2023/09/11	7.1	537.12	6	536.83	536.00	1.1	19,647	0.01%
2023/09/08	19.9	536.86	4.7	537.11	539.00	15.2	19,796	0.08%
2023/09/07	22.5	543.99	2	543.00	542.00	20.5	20,476	0.10%
2023/09/06	6.7	551.87	7	553.43	550.00	-0.3	20,571	0.00%
2023/09/05	8.2	551.39	2.2	552.00	552.00	6	20,653	0.03%
2023/09/04	0	552.00	3.8	555.14	557.00	-3.8	20,834	-0.02%
2023/09/01	7.3	548.55	3.4	549.61	548.00	4	21,135	0.02%
2023/08/31	8.1	550.84	17	552.76	549.00	-8.9	21,244	-0.04%
2023/08/30	3.2	556.63	8.6	558.35	555.00	-5.5	20,850	-0.03%
2023/08/29	1.4	548.11	3.2	550.09	552.00	-1.8	21,101	-0.01%
2023/08/28	2.1	549.58	2.3	551.47	549.00	-0.2	21,334	0.00%
2023/08/25	28.5	548.10	0	550.00	546.00	28.5	22,536	0.13%
2023/08/24	3.7	561.52	17.2	561.81	564.00	-13.5	22,803	-0.06%
2023/08/23	3.4	550.25	11.8	549.20	552.00	-8.5	23,325	-0.04%
2023/08/22	0.1	540.67	10.2	541.50	541.00	-10.1	24,576	-0.04%
2023/08/21	20.6	536.61	2.2	539.27	537.00	18.4	25,396	0.07%
2023/08/18	14	541.32	1	541.00	539.00	13	25,437	0.05%
2023/08/17	7.5	539.75	7.3	543.08	544.00	0.2	25,471	0.00%
2023/08/16	17.4	538.56	2.2	540.45	542.00	15.2	25,376	0.06%
2023/08/15	5.3	542.05	19.2	541.39	542.00	-13.8	25,440	-0.05%
2023/08/14	18.6	538.76	3.1	540.12	541.00	15.5	25,923	0.06%
2023/08/11	22.4	550.24	4.3	556.33	546.00	18.1	26,265	0.07%
2023/08/10	12	551.40	4	552.00	551.00	7.9	26,324	0.03%
2023/08/09	6.3	551.95	8.5	554.74	554.00	-2.2	26,248	-0.01%
2023/08/08	19.2	553.22	3	552.01	552.00	16.1	26,315	0.06%
2023/08/07	1.7	558.79	14.5	558.93	558.00	-12.8	26,222	-0.05%
2023/08/04	25.9	554.11	6.9	555.27	554.00	19	26,296	0.07%
2023/08/02	13.4	560.33	1.4	561.48	561.00	12	26,129	0.05%
2023/08/01	1	565.93	3.1	566.33	567.00	-2.1	25,890	-0.01%
2023/07/31	35.7	566.02	3.1	563.72	565.00	32.6	25,744	0.13%
2023/07/28	3.7	570.17	6.3	569.46	567.00	-2.6	25,560	-0.01%
2023/07/27	1.5	568.33	6.4	569.34	569.00	-4.8	25,440	-0.02%
2023/07/26	3.8	566.93	10.3	568.74	566.00	-6.6	25,492	-0.03%
2023/07/25	10.6	564.30	35.4	564.97	569.00	-24.8	25,684	-0.10%
2023/07/24	21.1	558.56	2.4	558.81	558.00	18.7	25,850	0.07%
2023/07/21	55.5	560.24	10.3	559.47	560.00	45.3	25,950	0.17%
2023/07/20	13.2	579.46	0.2	582.76	579.00	13	25,786	0.05%
2023/07/19	3.6	582.80	7.1	583.30	581.00	-3.4	25,816	-0.01%
2023/07/18	23.7	585.31	16.4	584.51	581.00	7.3	25,858	0.03%
2023/07/17	6.4	589.57	2.8	589.05	591.00	3.5	25,796	0.01%
2023/07/14	16.1	589.00	22	589.85	591.00	-5.9	25,918	-0.02%
2023/07/13	1.8	586.67	34.6	587.53	585.00	-32.7	25,786	-0.13%
2023/07/12	13.5	574.17	4.7	577.74	578.00	8.8	25,606	0.03%
2023/07/11	0	569.00	26.1	574.09	577.00	-26.1	25,648	-0.10%
2023/07/10	5.1	566.00	2.4	569.23	565.00	2.7	25,775	0.01%
2023/07/07	5.4	567.11	27.2	566.29	565.00	-21.9	25,865	-0.08%
2023/07/06	38.7	569.39	5.1	566.65	565.00	33.6	25,930	0.13%
2023/07/05	4.8	581.07	4.2	586.87	582.00	0.6	25,578	0.00%
2023/07/04	0.5	581.54	9.1	583.08	585.00	-8.5	25,472	-0.03%
2023/07/03	2.3	576.68	3.2	579.28	579.00	-0.9	25,609	0.00%
2023/06/30	5.4	569.67	7.4	573.12	576.00	-2.1	25,755	-0.01%
2023/06/29	10.8	572.98	13.4	576.73	573.00	-2.6	25,697	-0.01%
2023/06/28	18.9	574.03	3	578.31	574.00	15.9	25,703	0.06%
2023/06/27	8.8	571.20	3.8	573.30	572.00	5	25,687	0.02%
2023/06/26	19	575.00	2	574.50	574.00	17	25,597	0.07%
2023/06/21	9.6	581.62	6.5	582.80	581.00	3	25,510	0.01%
2023/06/20	3.7	582.14	5.9	582.36	583.00	-2.2	25,594	-0.01%
2023/06/19	1.8	583.22	0.6	583.58	583.00	1.3	26,029	0.00%
2023/06/16	3.1	585.24	12.9	585.35	589.00	-9.8	26,095	-0.04%
2023/06/15	1.6	588.48	10.4	589.96	591.00	-8.8	25,657	-0.03%
2023/06/14	18.2	588.59	15.1	589.35	590.00	3.2	25,753	0.01%
2023/06/13	11	590.71	52.2	590.95	593.00	-41.3	25,726	-0.16%
2023/06/12	4.9	573.04	19.7	573.01	574.00	-14.8	25,178	-0.06%
2023/06/09	0	562.00	5.4	563.49	565.00	-5.4	25,079	-0.02%
2023/06/08	7.6	559.96	4.3	566.70	559.00	3.3	25,120	0.01%
2023/06/07	2	562.51	12.5	565.05	568.00	-10.4	25,136	-0.04%
2023/06/06	1.3	555.10	2.6	559.64	560.00	-1.3	25,036	-0.01%
2023/06/05	8.5	556.59	1.2	555.50	555.00	7.3	25,107	0.03%
2023/06/02	11.6	559.35	21.4	560.59	562.00	-9.8	25,241	-0.04%
2023/06/01	15.8	550.51	0.6	551.83	551.00	15.2	25,103	0.06%
2023/05/31	7.2	557.94	12	555.42	558.00	-4.8	25,083	-0.02%
2023/05/30	5.3	566.73	6.8	565.46	566.00	-1.5	24,007	-0.01%
2023/05/29	7.5	568.37	26.4	568.11	568.00	-18.9	23,997	-0.08%
2023/05/26	13.8	565.08	89	565.35	566.00	-75.2	23,782	-0.32%
2023/05/25	3.1	541.65	75.9	541.10	543.00	-72.9	22,609	-0.32%
2023/05/24	3.1	525.32	1.1	526.86	525.00	2	21,955	0.01%
2023/05/23	2.1	529.87	6.7	528.40	530.00	-4.6	21,862	-0.02%
2023/05/22	0	530.00	8.3	530.38	531.00	-8.3	21,870	-0.04%
2023/05/19	4.5	531.84	37.3	531.64	532.00	-32.9	22,050	-0.15%
2023/05/18	31.2	531.95	52.7	530.35	530.00	-21.6	22,015	-0.10%
2023/05/17	18.7	518.92	74.2	515.66	519.00	-55.6	22,326	-0.25%
2023/05/16	3.3	502.70	63	504.66	505.00	-59.7	22,000	-0.27%
2023/05/15	3.7	497.58	3.3	497.34	495.50	0.4	22,027	0.00%
2023/05/12	17	499.37	3	504.00	496.00	14	22,278	0.06%
2023/05/11	17	499.37	3	504.00	499.00	14	22,285	0.06%
2023/05/10	17	501.77	1	500.04	503.00	16	22,646	0.07%
2023/05/09	7	506.00	21.8	507.29	510.00	-14.8	22,723	-0.07%
2023/05/08	3.2	503.38	12.1	506.90	504.00	-8.9	22,966	-0.04%
2023/05/05	3.5	500.32	7.2	500.83	500.00	-3.7	23,305	-0.02%
2023/05/04	8.1	497.21	5	497.80	498.00	3.1	23,897	0.01%
2023/05/03	3.6	496.86	2.2	497.52	496.00	1.4	24,239	0.01%
2023/05/02	8.1	500.05	2.1	501.00	501.00	6	25,256	0.02%
2023/04/28	6.6	498.98	8.3	499.66	502.00	-1.7	27,073	-0.01%
2023/04/27	16.5	492.09	9.2	494.09	493.50	7.3	27,121	0.03%
2023/04/26	32	492.07	19.2	492.98	491.50	12.9	27,201	0.05%
2023/04/25	46.5	501.09	5.2	500.02	498.00	41.2	27,974	0.15%
2023/04/24	6.3	506.29	2	506.00	507.00	4.3	27,708	0.02%
2023/04/21	6.2	512.68	19.1	515.85	511.00	-12.9	27,776	-0.05%
2023/04/20	8.3	513.34	5.3	514.34	513.00	3.1	27,903	0.01%
2023/04/19	21.5	511.65	1.2	511.13	510.00	20.2	28,393	0.07%
2023/04/18	5.4	515.51	1.4	518.39	515.00	4	28,390	0.01%
2023/04/17	1.8	516.53	12.2	517.96	520.00	-10.4	28,529	-0.04%
2023/04/14	8.6	515.84	4.9	517.06	516.00	3.7	28,605	0.01%
2023/04/13	27.4	513.42	5.4	513.23	510.00	22.1	28,552	0.08%
2023/04/12	113.8	519.19	5.2	520.75	520.00	108.6	28,488	0.38%	大買/鉅額交易
2023/04/11	16.5	523.24	103.5	524.02	524.00	-87.1	28,475	-0.31%	大賣/
2023/04/10	21.3	529.02	25.1	532.36	529.00	-3.8	28,640	-0.01%
2023/04/07	0	529.94	6.1	531.97	531.00	-6.1	28,687	-0.02%
2023/04/06	3.2	527.06	3	528.67	530.00	0.2	28,691	0.00%
2023/03/31	20.3	532.91	20.1	536.61	533.00	0.2	28,682	0.00%
2023/03/30	3.1	533.03	5.5	533.82	535.00	-2.4	28,524	-0.01%
2023/03/29	5.1	528.60	1.7	529.26	530.00	3.3	28,807	0.01%
2023/03/28	18.4	525.55	8.9	525.71	525.00	9.5	29,037	0.03%
2023/03/27	8.3	532.11	2.1	532.56	531.00	6.2	29,101	0.02%
2023/03/24	15.9	536.97	16	537.62	539.00	-0.1	29,626	0.00%
2023/03/23	4.1	533.22	28.6	535.40	538.00	-24.5	29,664	-0.08%
2023/03/22	3.1	528.32	69	529.24	533.00	-65.9	29,729	-0.22%
2023/03/21	4.1	514.00	3.5	514.77	517.00	0.6	29,578	0.00%
2023/03/20	25.6	512.49	4.4	514.33	512.00	21.2	29,623	0.07%
2023/03/17	2.1	514.95	29.9	515.47	518.00	-27.8	29,857	-0.09%
2023/03/16	37	506.13	7.7	506.44	505.00	29.3	29,759	0.10%
2023/03/15	35.6	511.30	3.1	515.25	511.00	32.4	30,002	0.11%
2023/03/14	8	510.57	12.1	512.00	510.00	-4	30,291	-0.01%
2023/03/13	12.2	511.67	31.4	514.72	516.00	-19.3	30,423	-0.06%
2023/03/10	58.2	513.48	7	512.00	513.00	51.1	30,537	0.17%
2023/03/09	4.1	523.76	13.7	524.71	522.00	-9.6	30,832	-0.03%
2023/03/08	22.4	519.23	8.5	521.08	521.00	13.9	31,424	0.04%
2023/03/07	5.2	521.84	23.9	524.10	524.00	-18.7	31,652	-0.06%
2023/03/06	11.4	520.85	21.2	522.14	521.00	-9.8	31,886	-0.03%
2023/03/03	37.7	518.28	14	519.57	516.00	23.7	32,186	0.07%
2023/03/02	9.3	517.58	17	519.29	519.00	-7.7	32,254	-0.02%
2023/03/01	25.6	514.06	32	516.45	522.00	-6.4	32,536	-0.02%
2023/02/24	65	512.21	15.4	520.96	511.00	49.6	32,498	0.15%
2023/02/23	22.7	515.51	161.8	514.52	518.00	-139	32,298	-0.43%	大賣/鉅額交易
2023/02/22	31.9	506.95	11.3	507.46	507.00	20.6	32,473	0.06%
2023/02/21	14.9	514.96	1.2	515.08	516.00	13.7	32,815	0.04%
2023/02/20	36.8	515.80	25.1	516.33	517.00	11.7	34,018	0.03%
2023/02/17	55	519.06	8.7	520.11	518.00	46.3	35,571	0.13%
2023/02/16	33.7	525.71	21.1	528.28	528.00	12.6	36,136	0.03%
2023/02/15	108.3	525.70	55.5	526.71	525.00	52.8	36,969	0.14%	大買/
2023/02/14	8.1	544.12	51	544.27	545.00	-42.9	36,474	-0.12%
2023/02/13	8.2	540.47	3.1	543.82	541.00	5.1	36,980	0.01%
2023/02/10	8.5	543.64	40.8	543.20	545.00	-32.3	37,131	-0.09%
2023/02/09	1.5	537.25	21.9	539.56	540.00	-20.5	37,247	-0.06%
2023/02/08	2.6	537.65	73	538.50	540.00	-70.4	37,407	-0.19%
2023/02/07	48.4	523.59	9.1	524.77	523.00	39.2	37,484	0.10%
2023/02/06	44.7	529.47	16.5	530.18	526.00	28.2	37,468	0.08%
2023/02/03	18.3	537.75	36	539.52	542.00	-17.7	37,646	-0.05%
2023/02/02	13.3	539.02	61.3	539.27	540.00	-48	37,759	-0.13%
2023/02/01	32	526.98	111.6	529.56	530.00	-79.6	37,711	-0.21%	大賣/
2023/01/31	73.7	531.35	15	529.76	522.00	58.6	37,910	0.15%
2023/01/30	17.3	537.69	171.4	538.90	543.00	-154.1	37,683	-0.41%	大賣/鉅額交易
2023/01/17	90.4	500.90	22.7	502.73	503.00	67.6	36,883	0.18%
2023/01/16	6.5	504.10	52.3	504.82	505.00	-45.8	37,198	-0.12%
2023/01/13	13	501.76	169.7	504.50	500.00	-156.7	37,224	-0.42%	大賣/鉅額交易
2023/01/12	9.4	486.74	14.6	486.27	486.50	-5.3	36,813	-0.01%
2023/01/11	10.5	483.83	12.5	484.29	484.50	-2	37,236	-0.01%
2023/01/10	18.4	484.81	27.8	485.05	486.00	-9.4	37,553	-0.03%
2023/01/09	8.5	476.32	58.7	474.93	481.00	-50.2	37,698	-0.13%
2023/01/06	12	456.63	8.4	457.81	458.50	3.6	37,829	0.01%
2023/01/05	8.2	456.93	6.4	458.02	458.50	1.8	38,114	0.00%
2023/01/04	8.3	451.89	7.2	451.75	449.50	1.2	38,613	0.00%
2023/01/03	37.5	446.55	28.1	448.82	453.00	9.4	39,888	0.02%
2022/12/30	7.7	453.23	20.3	453.73	448.50	-12.6	40,170	-0.03%
2022/12/29	20.5	445.26	15.2	446.87	446.00	5.3	40,314	0.01%
2022/12/28	61	449.06	30.3	448.90	451.00	30.8	40,705	0.08%
2022/12/27	7.3	460.28	23.1	460.43	457.00	-15.8	40,835	-0.04%
2022/12/26	16.4	455.62	4.1	455.41	456.50	12.3	41,264	0.03%
2022/12/23	41	456.62	3	455.34	455.00	38	41,920	0.09%
2022/12/22	8.5	467.76	31.6	466.39	468.00	-23.1	42,189	-0.05%
2022/12/21	16.3	459.83	13.2	460.65	459.00	3.1	42,527	0.01%
2022/12/20	34.9	460.01	14.4	460.68	457.50	20.5	42,340	0.05%
2022/12/19	22	466.82	10.5	467.91	466.50	11.5	42,359	0.03%
2022/12/16	42.1	467.82	21.1	470.32	471.00	21.1	42,503	0.05%
2022/12/15	8.4	475.88	21.5	479.07	480.50	-13.1	42,205	-0.03%
2022/12/14	3.4	478.75	16.1	477.49	480.50	-12.7	42,204	-0.03%
2022/12/13	17.2	472.87	6	474.17	471.50	11.2	42,024	0.03%
2022/12/12	19.5	475.19	5	475.00	475.00	14.5	41,755	0.03%
2022/12/09	11	479.86	45.2	479.63	481.50	-34.2	42,057	-0.08%
2022/12/08	28.2	471.35	15.4	471.60	471.50	12.7	42,010	0.03%
2022/12/07	42.1	478.27	26.1	481.42	475.00	16	41,933	0.04%
2022/12/06	41.3	481.70	14.4	485.05	478.00	26.9	41,599	0.06%
2022/12/05	17.4	491.66	18.4	493.14	489.00	-0.9	41,283	0.00%
2022/12/02	56.7	491.08	21	493.90	492.50	35.7	41,276	0.09%
2022/12/01	26.5	501.19	66	502.73	498.50	-39.5	41,382	-0.10%
2022/11/30	1.8	485.86	17.3	487.72	490.00	-15.5	40,964	-0.04%
2022/11/29	32	479.30	34.1	482.72	487.00	-2.1	40,277	-0.01%
2022/11/28	44	485.20	12.2	484.05	480.50	31.8	40,140	0.08%
2022/11/25	3.3	495.19	45.9	496.93	498.00	-42.7	40,144	-0.11%
2022/11/24	5.4	493.37	17.6	494.42	496.00	-12.1	40,134	-0.03%
2022/11/23	16.6	491.91	9.9	491.82	492.00	6.7	40,081	0.02%
2022/11/22	27.5	484.30	42.8	485.03	491.00	-15.4	39,966	-0.04%
2022/11/21	20.6	483.88	11	485.98	482.00	9.6	39,560	0.02%
2022/11/18	20.1	489.49	40.6	491.02	487.00	-20.5	39,221	-0.05%
2022/11/17	35.4	478.45	30.4	482.67	485.00	5	38,864	0.01%
2022/11/16	87	486.83	80	488.58	487.00	7	38,432	0.02%
2022/11/15	47.2	474.34	90.8	471.70	480.00	-43.6	37,352	-0.12%
2022/11/14	28.8	445.81	36.9	446.74	445.00	-8.1	35,699	-0.02%
2022/11/11	15.6	438.10	169.9	440.15	441.50	-154.3	34,964	-0.44%	大賣/鉅額交易
2022/11/10	19.3	408.37	16.9	407.80	407.50	2.3	34,084	0.01%
2022/11/09	15.5	411.91	85.7	409.65	417.00	-70.2	33,896	-0.21%
2022/11/08	6.3	397.71	23.8	397.09	399.00	-17.5	33,380	-0.05%
2022/11/07	5.3	389.85	28.7	390.96	390.00	-23.4	33,175	-0.07%
2022/11/04	16.8	380.66	7.3	381.20	382.00	9.6	32,981	0.03%
2022/11/03	35.1	385.03	2.1	384.82	384.00	33	32,855	0.10%
2022/11/02	6.8	390.53	9.1	393.57	395.00	-2.4	32,546	-0.01%
2022/11/01	13.4	390.14	12.9	390.85	391.50	0.5	32,493	0.00%
2022/10/31	8.8	384.43	23	388.83	390.00	-14.2	32,349	-0.04%
2022/10/28	26.2	378.75	14.6	378.41	379.50	11.6	32,143	0.04%
2022/10/27	9.1	385.46	22.8	385.87	385.50	-13.7	31,934	-0.04%
2022/10/26	14.7	376.50	18.6	375.65	376.00	-3.8	31,837	-0.01%
2022/10/25	91.3	376.22	13.2	373.89	371.00	78.1	31,259	0.25%
2022/10/24	28.7	389.54	31.1	391.96	387.00	-2.3	30,471	-0.01%
2022/10/21	35.4	391.96	8.3	392.04	389.50	27.1	30,258	0.09%
2022/10/20	63.3	388.76	18.4	390.01	397.50	44.9	29,946	0.15%
2022/10/19	59.5	399.12	11.2	399.03	395.50	48.3	29,365	0.16%
2022/10/18	10.5	403.86	17.9	404.81	407.00	-7.4	28,847	-0.03%
2022/10/17	47.7	398.62	3.7	398.13	397.00	44	28,600	0.15%
2022/10/14	8.9	413.73	28.2	413.20	412.00	-19.3	28,282	-0.07%
2022/10/13	30.9	398.51	18.1	398.11	395.00	12.7	27,964	0.05%
2022/10/12	40.3	398.24	24.5	399.55	397.50	15.8	27,663	0.06%
2022/10/11	86.5	406.61	11.4	404.47	401.50	75.1	27,423	0.27%
2022/10/07	23.6	440.82	4.1	439.39	438.00	19.5	26,691	0.07%
2022/10/06	19.5	448.25	14.4	449.86	451.00	5.1	26,693	0.02%
2022/10/05	17.4	447.50	37.8	446.29	445.00	-20.4	26,921	-0.08%
2022/10/04	17.4	429.00	27.8	429.44	429.00	-10.4	26,530	-0.04%
2022/10/03	16.1	419.39	3.2	417.94	417.00	12.9	26,223	0.05%
2022/09/30	66.5	424.30	11.3	424.67	422.00	55.1	26,254	0.21%
2022/09/29	35	437.84	27.6	439.20	435.00	7.4	26,253	0.03%
2022/09/28	29.8	440.82	26.3	440.23	438.00	3.6	26,244	0.01%
2022/09/27	7.2	448.27	3.3	448.62	448.00	3.9	26,506	0.01%
2022/09/26	34.6	447.01	30.9	446.75	446.50	3.7	26,962	0.01%
2022/09/23	27.2	457.75	2	455.04	455.00	25.2	27,451	0.09%
2022/09/22	15.7	462.08	6	463.52	464.50	9.7	27,727	0.04%
2022/09/21	12.2	470.74	5.4	472.43	471.00	6.8	27,741	0.02%
2022/09/20	11.9	471.27	13.1	472.97	476.50	-1.2	27,593	0.00%
2022/09/19	12.1	468.39	6.5	468.91	467.00	5.6	27,894	0.02%
2022/09/16	14.7	470.49	3.5	471.14	472.00	11.2	28,073	0.04%
2022/09/15	20.6	477.16	4.1	478.99	476.50	16.5	28,147	0.06%
2022/09/14	23.4	479.11	7.1	479.59	480.00	16.4	28,278	0.06%
2022/09/13	1.7	493.00	9.1	492.72	493.00	-7.4	28,455	-0.03%
2022/09/12	4.3	488.27	16.6	489.14	486.50	-12.3	28,749	-0.04%
2022/09/08	11.1	474.09	7.8	473.00	475.00	3.3	29,113	0.01%
2022/09/07	34.5	475.33	2.6	474.81	472.50	31.8	29,096	0.11%
2022/09/06	3.9	488.72	1	489.00	489.00	2.9	29,112	0.01%
2022/09/05	7.8	486.26	3.1	486.33	486.00	4.8	29,439	0.02%
2022/09/02	37.4	486.93	48.7	487.67	485.00	-11.3	29,720	-0.04%
2022/09/01	59.3	492.95	7.1	493.22	490.50	52.3	29,578	0.18%
2022/08/31	7.5	496.23	9.2	498.05	505.00	-1.8	29,198	-0.01%
2022/08/30	25.3	497.73	1	496.00	496.00	24.3	28,856	0.08%
2022/08/29	34.9	497.37	22.2	498.84	498.50	12.7	28,778	0.04%
2022/08/26	2.5	512.99	4.1	512.99	512.00	-1.6	28,629	-0.01%
2022/08/25	1.4	506.22	17.1	508.71	508.00	-15.7	28,769	-0.05%
2022/08/24	46.7	504.08	5.1	504.79	503.00	41.6	29,098	0.14%
2022/08/23	15.9	503.81	1.1	504.00	504.00	14.8	30,061	0.05%
2022/08/22	9	511.30	40	512.25	510.00	-31.1	30,315	-0.10%
2022/08/19	11.1	519.62	9.2	520.24	519.00	1.9	30,432	0.01%
2022/08/18	7.1	519.76	1.3	520.83	520.00	5.8	30,670	0.02%
2022/08/17	2	524.03	19.3	524.84	527.00	-17.3	30,742	-0.06%
2022/08/16	1.2	524.85	6.2	524.34	525.00	-5.1	30,586	-0.02%
2022/08/15	9.6	521.65	15.5	523.03	523.00	-5.9	30,524	-0.02%
2022/08/12	6.3	515.97	10.9	516.59	517.00	-4.6	30,547	-0.01%
2022/08/11	3.2	512.76	22.6	513.14	514.00	-19.4	30,704	-0.06%
2022/08/10	23.9	500.79	9.6	500.92	500.00	14.3	30,818	0.05%
2022/08/09	13.5	507.30	6	509.00	510.00	7.5	30,879	0.02%
2022/08/08	5.2	511.53	3.3	513.33	512.00	1.9	30,879	0.01%
2022/08/05	3.5	512.94	41.7	512.28	516.00	-38.2	31,041	-0.12%
2022/08/04	6.5	498.82	17.2	500.07	500.00	-10.7	31,033	-0.03%
2022/08/03	9.5	495.94	22.2	496.69	501.00	-12.7	31,051	-0.04%
2022/08/02	30	491.73	3.1	492.79	492.00	26.9	31,285	0.09%
2022/08/01	13.5	503.44	0.4	502.00	504.00	13.1	31,013	0.04%
2022/07/29	3.6	507.22	20.6	508.73	509.00	-17	31,151	-0.05%
2022/07/28	2.2	506.67	13.3	505.50	501.00	-11.1	31,006	-0.04%
2022/07/27	3.7	493.40	11.1	495.95	502.00	-7.4	30,718	-0.02%
2022/07/26	5.5	494.38	3.1	494.31	495.00	2.4	30,869	0.01%
2022/07/25	2.4	499.78	10.4	500.34	499.50	-8	31,179	-0.03%
2022/07/22	8.5	502.76	17.4	503.61	503.00	-9	31,681	-0.03%
2022/07/21	3.6	496.32	7.7	496.55	501.00	-4.1	32,190	-0.01%
2022/07/20	18.3	497.06	10.5	499.06	495.00	7.9	32,415	0.02%
2022/07/19	5.5	489.38	15	490.30	491.00	-9.5	32,545	-0.03%
2022/07/18	17.2	494.02	15.6	493.52	495.50	1.6	32,701	0.00%
2022/07/15	102.2	480.63	37.7	485.03	492.50	64.5	32,356	0.20%	大買/
2022/07/14	12.8	470.03	9.9	470.99	475.00	2.9	31,952	0.01%
2022/07/13	51.4	469.46	73.2	470.94	470.50	-21.9	31,697	-0.07%
2022/07/12	46.8	452.86	17.7	453.09	449.50	29.2	31,226	0.09%
2022/07/11	6.7	466.06	8.3	466.52	462.00	-1.6	31,311	-0.01%
2022/07/08	40.7	466.33	123.8	465.32	467.00	-83.1	31,263	-0.27%	大賣/
2022/07/07	46.7	453.27	46.8	448.03	457.50	-0.1	31,229	0.00%
2022/07/06	18.1	440.74	23.7	441.78	435.50	-5.6	30,937	-0.02%
2022/07/05	30.4	441.13	22	440.75	446.00	8.5	30,873	0.03%
2022/07/04	24.6	444.74	22.3	444.00	440.00	2.3	30,506	0.01%
2022/07/01	65	460.82	23	458.20	453.50	42	30,347	0.14%
2022/06/30	31	480.77	12.2	480.48	476.00	18.8	29,946	0.06%
2022/06/29	9.5	492.51	5.2	495.64	491.00	4.3	29,671	0.01%
2022/06/28	6.3	498.34	2	498.25	497.50	4.3	29,540	0.01%
2022/06/27	8.3	500.40	30.4	502.52	498.50	-22.1	29,972	-0.07%
2022/06/24	19.2	488.81	47.7	487.79	486.50	-28.5	29,589	-0.10%
2022/06/23	27.3	487.31	9	488.45	485.50	18.3	29,563	0.06%
2022/06/22	26.8	496.85	6.4	497.41	494.50	20.4	29,273	0.07%
2022/06/21	3.3	501.75	22.3	502.01	505.00	-19	29,091	-0.07%
2022/06/20	67.2	498.43	60.4	497.20	498.00	6.8	28,969	0.02%
2022/06/17	57.7	501.50	13.9	502.05	501.00	43.8	28,737	0.15%
2022/06/16	23.2	510.54	22.6	512.95	508.00	0.7	28,369	0.00%
2022/06/15	38.3	509.77	15.1	511.87	509.00	23.2	28,692	0.08%
2022/06/14	36.6	509.58	18.6	511.08	513.00	18	29,113	0.06%
2022/06/13	49.6	516.71	10.8	517.14	516.00	38.8	29,231	0.13%
2022/06/10	28.5	531.09	7	532.14	530.00	21.5	29,915	0.07%
2022/06/09	7.5	539.34	8	539.88	541.00	-0.5	30,121	0.00%
2022/06/08	9.1	542.22	18.4	542.41	544.00	-9.3	30,495	-0.03%
2022/06/07	14.6	534.45	6.2	534.82	535.00	8.4	30,939	0.03%
2022/06/06	31	540.29	9.2	541.69	540.00	21.9	31,482	0.07%
2022/06/02	16.6	541.55	21	543.67	540.00	-4.4	32,503	-0.01%
2022/06/01	20.3	550.31	14.2	551.27	549.00	6	33,586	0.02%
2022/05/31	12	542.69	26.7	552.04	560.00	-14.7	34,031	-0.04%
2022/05/30	5.3	540.24	30	542.07	547.00	-24.7	33,392	-0.07%
2022/05/27	10.2	526.10	33.7	526.48	530.00	-23.5	33,493	-0.07%
2022/05/26	58.7	517.53	15.1	517.40	514.00	43.6	34,140	0.13%
2022/05/25	32.1	524.85	18	523.94	524.00	14.1	35,151	0.04%
2022/05/24	40.3	523.79	12.1	525.23	520.00	28.1	36,006	0.08%
2022/05/23	48.5	529.84	7.4	530.84	528.00	41.1	36,242	0.11%
2022/05/20	19.2	527.70	94.2	528.00	530.00	-75	36,525	-0.21%
2022/05/19	25.2	522.86	114	523.85	522.00	-88.8	36,544	-0.24%	大賣/
2022/05/18	13.6	536.91	22.1	538.00	538.00	-8.4	36,409	-0.02%
2022/05/17	15.7	528.26	23.8	528.11	530.00	-8.1	36,201	-0.02%
2022/05/16	14.6	519.89	25.7	521.37	520.00	-11.1	36,213	-0.03%
2022/05/13	19.3	511.34	29.2	510.97	511.00	-9.9	36,226	-0.03%
2022/05/12	40.2	511.99	21.3	512.91	505.00	18.9	36,205	0.05%
2022/05/11	17.1	520.85	22.4	521.74	521.00	-5.3	36,111	-0.01%
2022/05/10	51.8	510.75	33.6	512.15	518.00	18.1	36,236	0.05%
2022/05/09	22.7	521.23	15.5	521.59	520.00	7.1	36,043	0.02%
2022/05/06	31.9	528.63	17.2	528.49	528.00	14.7	36,311	0.04%
2022/05/05	15.5	540.76	16	541.75	542.00	-0.5	36,719	0.00%
2022/05/04	23.5	533.06	15	533.54	534.00	8.5	36,878	0.02%
2022/05/03	17.2	534.15	12.2	536.41	531.00	5	37,474	0.01%
2022/04/29	23	540.13	29.2	541.92	538.00	-6.2	37,822	-0.02%
2022/04/28	39.1	528.47	34.3	528.98	531.00	4.8	38,037	0.01%
2022/04/27	73	529.55	18.6	529.82	526.00	54.3	38,056	0.14%
2022/04/26	22.9	547.09	12.5	546.88	546.00	10.3	37,799	0.03%
2022/04/25	61.3	548.27	14.6	548.84	547.00	46.7	37,929	0.12%
2022/04/22	30	558.12	9	558.22	558.00	21	38,201	0.06%
2022/04/21	7.8	566.46	11	569.00	565.00	-3.2	39,298	-0.01%
2022/04/20	19.8	566.14	18.1	567.89	570.00	1.7	39,626	0.00%
2022/04/19	13.1	565.69	14	565.57	565.00	-0.9	39,813	0.00%
2022/04/18	16.9	561.85	10.3	561.54	561.00	6.6	40,089	0.02%
2022/04/15	39.3	563.16	11	563.00	562.00	28.3	40,464	0.07%
2022/04/14	14.8	575.57	15.6	575.42	573.00	-0.8	40,632	0.00%
2022/04/13	37.1	572.52	43.7	572.50	573.00	-6.7	41,201	-0.02%
2022/04/12	40.9	559.80	27.1	559.22	557.00	13.8	41,763	0.03%
2022/04/11	56.6	561.06	10.3	561.93	558.00	46.3	42,575	0.11%
2022/04/08	22.6	567.44	3.4	567.96	567.00	19.3	43,114	0.04%
2022/04/07	40.5	570.03	8.6	569.42	566.00	31.9	42,975	0.07%
2022/04/06	23.6	577.86	7	577.43	578.00	16.6	42,670	0.04%
2022/04/01	26.7	585.27	8.4	586.87	589.00	18.3	42,608	0.04%
2022/03/31	12.2	596.42	14.4	599.06	597.00	-2.2	42,383	-0.01%
2022/03/30	9.1	598.86	59.8	598.85	600.00	-50.6	42,190	-0.12%
2022/03/29	9.8	586.22	8.5	587.27	589.00	1.3	41,780	0.00%
2022/03/28	41.6	583.10	20	583.50	584.00	21.5	41,696	0.05%
2022/03/25	10.2	595.59	27.3	596.61	598.00	-17.1	41,541	-0.04%
2022/03/24	8.6	588.33	15.8	588.64	591.00	-7.1	41,462	-0.02%
2022/03/23	9.8	588.30	30.6	588.73	590.00	-20.8	41,530	-0.05%
2022/03/22	13.7	581.91	10.3	582.71	583.00	3.4	41,462	0.01%
2022/03/21	19.7	584.48	23.4	585.60	586.00	-3.7	41,489	-0.01%
2022/03/18	14.3	578.87	18.1	580.05	581.00	-3.8	41,509	-0.01%
2022/03/17	16.5	579.32	41.9	579.11	582.00	-25.5	41,034	-0.06%
2022/03/16	34.4	558.32	14.7	558.36	558.00	19.7	40,193	0.05%
2022/03/15	172.8	559.29	15.2	558.97	558.00	157.6	39,654	0.40%	大買/鉅額交易
2022/03/14	30.8	573.83	12.5	574.72	572.00	18.3	38,771	0.05%
2022/03/11	36.7	577.92	9.1	576.35	575.00	27.7	38,519	0.07%
2022/03/10	27.3	586.56	38.6	587.11	587.00	-11.3	38,267	-0.03%
2022/03/09	40.9	569.87	12.1	571.07	568.00	28.8	37,892	0.08%
2022/03/08	100.6	564.92	68.4	562.42	563.00	32.2	37,776	0.09%
2022/03/07	128.4	578.04	13.4	576.86	576.00	115	36,818	0.31%	大買/鉅額交易
2022/03/04	76.9	595.26	23.2	595.19	595.00	53.8	36,413	0.15%
2022/03/03	27.8	603.05	7.5	602.80	602.00	20.3	35,872	0.06%
2022/03/02	48	601.94	6	601.83	601.00	42	35,752	0.12%
2022/03/01	43.5	603.80	24.3	604.67	604.00	19.2	35,275	0.05%
2022/02/25	67.9	604.47	16.3	605.16	604.00	51.6	34,503	0.15%
2022/02/24	126.1	612.27	12.4	609.79	604.00	113.7	33,345	0.34%	大買/鉅額交易
2022/02/23	23.4	625.07	5	626.81	625.00	18.3	32,459	0.06%
2022/02/22	26.1	626.98	9.1	626.79	627.00	17	32,519	0.05%
2022/02/21	19.6	633.09	14.2	633.29	632.00	5.4	32,286	0.02%
2022/02/18	27.4	637.69	18.4	638.00	637.00	9	32,218	0.03%
2022/02/17	7.5	643.24	11.1	644.28	645.00	-3.6	32,220	-0.01%
2022/02/16	18.9	643.42	25.9	643.94	646.00	-7	32,177	-0.02%
2022/02/15	12.4	635.74	3.4	635.99	633.00	9	32,021	0.03%
2022/02/14	28	637.47	16.7	637.52	637.00	11.4	31,963	0.04%
2022/02/11	20	645.03	19.6	647.43	650.00	0.3	31,766	0.00%
2022/02/10	17.9	642.39	18.2	642.51	649.00	-0.3	31,980	0.00%
2022/02/09	16.5	633.54	17.2	634.77	633.00	-0.7	31,733	0.00%
2022/02/08	63.4	634.06	13.2	638.99	628.00	50.2	31,787	0.16%
2022/02/07	19.2	638.12	17.4	634.13	635.00	1.8	31,425	0.01%
2022/01/26	16.4	637.80	14.2	637.19	636.00	2.2	30,649	0.01%
2022/01/25	45.7	641.39	8	641.81	641.00	37.7	30,403	0.12%
2022/01/24	25.5	644.37	45.8	648.02	653.00	-20.3	29,800	-0.07%
2022/01/21	49.7	641.69	32.6	641.01	641.00	17.1	29,444	0.06%
2022/01/20	24.1	650.91	15	654.02	651.00	9	28,894	0.03%
2022/01/19	67.4	653.56	22.1	655.68	654.00	45.3	28,369	0.16%
2022/01/18	61.3	671.61	60.2	665.47	662.00	1.1	28,030	0.00%
2022/01/17	18.8	681.60	40.3	683.42	683.00	-21.5	27,585	-0.08%
2022/01/14	42.7	667.95	74.5	669.51	672.00	-31.8	26,825	-0.12%
2022/01/13	15.7	657.94	61.2	660.41	661.00	-45.5	25,511	-0.18%
2022/01/12	24.4	655.78	36.7	655.99	660.00	-12.3	25,150	-0.05%
2022/01/11	13.9	643.39	19.6	645.22	651.00	-5.7	24,793	-0.02%
2022/01/10	40.7	639.31	54.9	638.76	643.00	-14.2	24,559	-0.06%
2022/01/07	33.1	635.74	27.5	636.38	634.00	5.6	24,807	0.02%
2022/01/06	33.1	640.34	12.8	641.43	644.00	20.3	24,402	0.08%
2022/01/05	57.5	654.14	47.5	657.76	650.00	10	23,830	0.04%
2022/01/04	57.6	649.59	96.1	651.43	656.00	-38.4	23,113	-0.17%
2022/01/03	32.5	628.11	119.2	627.44	631.00	-86.7	22,096	-0.39%	大賣/
2021/12/30	7.1	617.26	5.3	618.66	615.00	1.8	21,411	0.01%
2021/12/29	2.2	616.37	39.5	616.90	616.00	-37.3	21,625	-0.17%
2021/12/28	7.1	613.69	24.3	613.90	615.00	-17.2	21,780	-0.08%
2021/12/27	16.4	606.94	6.7	608.47	606.00	9.6	21,565	0.04%
2021/12/24	12	606.65	20.2	606.69	604.00	-8.2	21,905	-0.04%
2021/12/23	9	604.89	38.4	605.49	606.00	-29.4	22,229	-0.13%
2021/12/22	6.2	598.71	3.2	600.00	600.00	3	22,772	0.01%
2021/12/21	13.8	597.42	6.1	598.50	597.00	7.8	22,887	0.03%
2021/12/20	20.8	599.31	6	601.33	598.00	14.8	22,928	0.06%
2021/12/17	6.1	601.34	6	602.83	607.00	0.1	22,850	0.00%
2021/12/16	9.7	602.75	14.1	603.56	605.00	-4.4	22,810	-0.02%
2021/12/15	17.6	599.30	15	600.00	600.00	2.6	23,123	0.01%
2021/12/14	13	598.31	0.2	599.00	599.00	12.8	23,438	0.05%
2021/12/13	14.5	603.65	7.1	607.55	601.00	7.4	23,437	0.03%
2021/12/10	9.4	605.60	2	605.50	605.00	7.4	23,532	0.03%
2021/12/09	2.5	603.04	7.1	606.97	608.00	-4.6	23,598	-0.02%
2021/12/08	8.8	605.05	6.4	610.93	602.00	2.3	23,667	0.01%
2021/12/07	3.7	598.82	3.1	602.03	607.00	0.6	23,591	0.00%
2021/12/06	14.4	602.21	9	607.67	600.00	5.4	23,593	0.02%
2021/12/03	8.3	610.08	4.5	608.77	608.00	3.8	23,830	0.02%
2021/12/02	6.4	609.70	71.3	612.66	615.00	-64.9	23,887	-0.27%
2021/12/01	6	597.28	12.8	598.79	600.00	-6.8	24,062	-0.03%
2021/11/30	7.9	596.15	4	596.76	596.00	3.9	24,563	0.02%
2021/11/29	13.7	593.98	13.1	593.62	593.00	0.7	23,931	0.00%
2021/11/26	40.2	595.66	2	594.50	596.00	38.2	24,042	0.16%
2021/11/25	6.6	603.50	5.6	604.23	603.00	1	24,477	0.00%
2021/11/24	18.6	604.48	25.1	604.45	603.00	-6.5	24,888	-0.03%
2021/11/23	0.3	612.03	4.1	612.00	612.00	-3.8	24,999	-0.02%
2021/11/22	9.1	616.77	2.2	617.29	615.00	6.9	25,405	0.03%
2021/11/19	3.2	617.47	23.8	619.36	618.00	-20.5	25,525	-0.08%
2021/11/18	1.3	612.32	33.4	610.96	613.00	-32.1	25,347	-0.13%
2021/11/17	2.7	610.56	17.8	611.07	610.00	-15.1	25,574	-0.06%
2021/11/16	17	609.76	3.1	610.62	610.00	13.9	26,005	0.05%
2021/11/15	0	0.00	10	609.09	608.00	-10	26,303	-0.04%
2021/11/12	8.5	605.24	16.1	605.02	604.00	-7.6	26,772	-0.03%
2021/11/11	12.2	602.19	7.3	603.04	606.00	4.9	27,033	0.02%
2021/11/10	3.1	609.03	13	610.37	612.00	-9.9	27,047	-0.04%
2021/11/09	8.2	612.93	39.3	612.73	611.00	-31.1	27,155	-0.11%
2021/11/08	5.3	600.48	10.9	600.92	602.00	-5.6	26,754	-0.02%
2021/11/05	8.8	599.05	36.7	598.31	600.00	-27.9	26,758	-0.10%
2021/11/04	18.5	586.58	24.7	589.57	587.00	-6.2	26,490	-0.02%
2021/11/03	3.2	593.00	3.1	595.65	592.00	0.1	26,481	0.00%
2021/11/02	4.5	593.21	9	593.33	592.00	-4.5	26,538	-0.02%
2021/11/01	4.3	591.46	4.3	590.74	590.00	0	26,537	0.00%
2021/10/29	20.8	591.38	10.1	590.20	590.00	10.7	26,607	0.04%
2021/10/28	8.5	593.61	3.1	595.03	595.00	5.4	26,557	0.02%
2021/10/27	9.3	596.32	10.1	597.40	599.00	-0.8	26,672	0.00%
2021/10/26	8.1	596.71	49.2	598.59	599.00	-41.2	26,739	-0.15%
2021/10/25	26.1	592.65	31	593.71	593.00	-4.9	26,792	-0.02%
2021/10/22	18.2	598.14	20.1	598.93	600.00	-1.9	27,115	-0.01%
2021/10/21	15.9	599.38	28.5	600.04	596.00	-12.5	27,178	-0.05%
2021/10/20	10.2	600.90	8	601.91	598.00	2.2	27,268	0.01%
2021/10/19	9	596.89	25.8	598.18	600.00	-16.8	27,250	-0.06%
2021/10/18	15.3	595.60	10.6	597.96	590.00	4.7	27,394	0.02%
2021/10/15	36.2	593.07	58.8	594.32	600.00	-22.6	27,505	-0.08%
2021/10/14	6.1	574.85	7	576.71	573.00	-0.9	26,875	0.00%
2021/10/13	6.4	571.24	5.1	572.20	571.00	1.3	27,320	0.00%
2021/10/12	21.7	568.77	14	571.50	575.00	7.7	27,970	0.03%
2021/10/08	9.3	576.53	9.3	576.64	575.00	-0.1	27,894	0.00%
2021/10/07	8.3	578.33	12.3	578.82	580.00	-3.9	28,229	-0.01%
2021/10/06	20.4	568.35	5.3	568.34	571.00	15.1	28,639	0.05%
2021/10/05	25.7	564.33	9.2	567.02	572.00	16.5	28,619	0.06%
2021/10/04	21.1	570.99	4.5	571.77	572.00	16.6	28,539	0.06%
2021/10/01	39	572.75	14	573.86	574.00	24.9	28,542	0.09%
2021/09/30	14.3	579.98	7	581.43	580.00	7.3	28,214	0.03%
2021/09/29	59.7	579.66	10	579.40	580.00	49.7	27,922	0.18%
2021/09/28	11.3	594.04	6.2	594.23	594.00	5.1	27,582	0.02%
2021/09/27	14.6	596.70	24.2	598.49	602.00	-9.5	27,608	-0.03%
2021/09/24	8.5	593.48	15.1	595.86	598.00	-6.6	27,588	-0.02%
2021/09/23	10.8	589.27	5.1	590.61	588.00	5.7	27,724	0.02%
2021/09/22	45.3	586.34	11	586.36	586.00	34.3	27,840	0.12%
2021/09/17	14.2	602.23	15.3	605.34	600.00	-1.1	27,413	0.00%
2021/09/16	16.2	602.92	13	602.47	600.00	3.2	27,048	0.01%
2021/09/15	9.2	609.13	12.2	610.83	607.00	-3	26,949	-0.01%
2021/09/14	6.4	613.84	3.1	614.98	613.00	3.3	27,131	0.01%
2021/09/13	14.2	615.51	6	614.33	615.00	8.2	27,354	0.03%
2021/09/10	13.1	617.85	17.3	619.73	622.00	-4.2	27,838	-0.02%
2021/09/09	38.9	614.02	9.9	616.21	619.00	29	28,111	0.10%
2021/09/08	40	620.22	47.7	619.24	619.00	-7.8	28,180	-0.03%
2021/09/07	33.3	628.65	14.6	627.15	623.00	18.7	27,980	0.07%
2021/09/06	49	630.18	105.1	630.22	631.00	-56.1	27,971	-0.20%	大賣/
2021/09/03	33.6	617.22	82	616.96	620.00	-48.4	27,449	-0.18%
2021/09/02	15.4	611.30	31.6	611.33	607.00	-16.2	27,066	-0.06%
2021/09/01	15.4	611.49	27.9	612.32	613.00	-12.5	26,999	-0.05%
2021/08/31	20.3	604.21	55.9	606.46	614.00	-35.6	26,721	-0.13%
2021/08/30	10.4	601.00	59.4	601.30	605.00	-49	26,128	-0.19%
2021/08/27	14.2	598.05	31.4	597.01	599.00	-17.2	25,782	-0.07%
2021/08/26	34.5	594.22	35.1	596.51	594.00	-0.6	25,682	0.00%
2021/08/25	21.5	579.75	40.9	580.37	585.00	-19.4	25,316	-0.08%
2021/08/24	11.8	572.61	7.3	573.45	572.00	4.6	25,155	0.02%
2021/08/23	15.3	569.03	27.4	563.95	566.00	-12.1	25,251	-0.05%
2021/08/20	64.9	556.04	31.1	558.32	552.00	33.8	25,175	0.13%
2021/08/19	34.7	564.46	18.1	565.83	559.00	16.6	25,451	0.07%
2021/08/18	44.2	570.11	21.4	572.31	574.00	22.8	25,116	0.09%
2021/08/17	16.2	579.44	14.2	580.43	580.00	1.9	24,938	0.01%
2021/08/16	15.1	582.65	19.5	583.58	584.00	-4.4	24,674	-0.02%
2021/08/13	14.9	580.06	7	580.58	581.00	7.9	24,808	0.03%
2021/08/12	7.5	585.17	2	585.00	586.00	5.5	24,928	0.02%
2021/08/11	13.4	586.54	17	589.29	590.00	-3.6	25,152	-0.01%
2021/08/10	10.2	591.39	16.1	593.18	591.00	-5.9	25,546	-0.02%
2021/08/09	23.2	587.38	31	589.58	595.00	-7.8	26,196	-0.03%
2021/08/06	3.2	591.58	2.1	589.96	591.00	1	26,530	0.00%
2021/08/05	17.1	594.82	8.8	596.32	596.00	8.2	27,414	0.03%
2021/08/04	5.6	594.90	15.1	596.65	596.00	-9.5	29,354	-0.03%
2021/08/03	5	591.40	23.5	593.09	594.00	-18.5	30,002	-0.06%
2021/08/02	22.4	586.02	29.5	586.33	590.00	-7.1	29,962	-0.02%
2021/07/30	10.2	580.22	14.4	581.00	580.00	-4.2	30,038	-0.01%
2021/07/29	19.6	580.03	17.5	582.24	583.00	2	30,233	0.01%
2021/07/28	30.4	575.70	22.8	576.67	579.00	7.6	30,333	0.03%
2021/07/27	13.4	581.41	12.9	581.92	580.00	0.5	30,401	0.00%
2021/07/26	18.6	582.47	10.5	587.10	580.00	8.1	30,799	0.03%
2021/07/23	16.4	585.55	5	585.80	585.00	11.4	30,969	0.04%
2021/07/22	15	590.40	32.2	590.72	591.00	-17.2	31,114	-0.06%
2021/07/21	25.8	582.86	7.5	585.16	585.00	18.3	31,118	0.06%
2021/07/20	13	581.20	4.3	581.39	581.00	8.7	31,202	0.03%
2021/07/19	48.1	581.20	14.1	582.09	582.00	34	31,407	0.11%
2021/07/16	88.7	590.93	12.1	591.50	589.00	76.6	31,294	0.24%
2021/07/15	16.3	610.61	26.3	612.26	614.00	-10	30,968	-0.03%
2021/07/14	20.8	609.81	46.5	612.04	613.00	-25.7	31,179	-0.08%
2021/07/13	6.4	604.75	102.3	604.50	607.00	-96	30,943	-0.31%	大賣/
2021/07/12	17.5	593.18	38.1	595.25	593.00	-20.7	30,876	-0.07%
2021/07/09	27.6	581.98	7.6	582.74	584.00	20	30,911	0.06%
2021/07/08	14.8	589.37	26	590.77	588.00	-11.2	30,928	-0.04%
2021/07/07	18.8	590.38	16.7	592.28	594.00	2.1	31,008	0.01%
2021/07/06	12.7	591.62	15	592.40	592.00	-2.3	31,101	-0.01%
2021/07/05	16.2	592.81	13.2	594.61	591.00	3	31,340	0.01%
2021/07/02	21.4	588.58	12.5	589.25	588.00	9	31,258	0.03%
2021/07/01	12.3	592.91	11.4	594.48	593.00	1	31,362	0.00%
2021/06/30	12	597.08	21.1	598.52	595.00	-9.1	31,667	-0.03%
2021/06/29	22.2	595.28	38.6	595.49	595.00	-16.4	31,970	-0.05%
2021/06/28	8.2	588.36	10	587.50	590.00	-1.8	32,137	-0.01%
2021/06/25	7.1	590.60	8.8	594.46	591.00	-1.7	32,438	-0.01%
2021/06/24	27.4	591.66	38	592.42	590.00	-10.6	32,754	-0.03%
2021/06/23	26	588.85	43.1	590.47	595.00	-17.1	33,092	-0.05%
2021/06/22	29.6	581.43	15.5	579.23	578.00	14.1	33,647	0.04%
2021/06/21	103.1	586.47	24.5	584.69	583.00	78.6	34,968	0.22%	大買/
2021/06/18	12	604.41	15.4	603.92	603.00	-3.3	34,720	-0.01%
2021/06/17	21.4	600.01	14	602.79	606.00	7.4	34,743	0.02%
2021/06/16	23.4	605.71	21.4	607.30	605.00	2	35,540	0.01%
2021/06/15	12.7	607.17	32.5	608.11	609.00	-19.9	35,598	-0.06%
2021/06/11	14.1	601.84	31.2	601.99	602.00	-17.1	35,823	-0.05%
2021/06/10	39.3	595.40	60.9	594.77	599.00	-21.7	36,035	-0.06%
2021/06/09	21	584.62	15.1	585.07	586.00	6	36,016	0.02%
2021/06/08	15.3	590.25	7	592.71	589.00	8.3	36,234	0.02%
2021/06/07	40.4	591.74	36.3	592.11	592.00	4.1	36,918	0.01%
2021/06/04	20	591.73	9.2	593.87	595.00	10.8	37,301	0.03%
2021/06/03	28.2	597.64	25.9	599.67	596.00	2.3	38,183	0.01%
2021/06/02	32.1	595.38	27.4	597.28	595.00	4.8	38,551	0.01%
2021/06/01	24.3	595.92	27.9	597.41	598.00	-3.6	39,517	-0.01%
2021/05/31	34.1	594.32	80.3	594.85	597.00	-46.2	40,346	-0.11%
2021/05/28	33.5	588.66	56.7	589.20	590.00	-23.2	40,639	-0.06%
2021/05/27	45.4	576.47	30.1	576.69	582.00	15.3	41,053	0.04%
2021/05/26	21.1	583.90	29.3	585.33	585.00	-8.2	41,879	-0.02%
2021/05/25	73.6	580.25	89.1	580.17	583.00	-15.5	42,287	-0.04%
2021/05/24	40.7	567.76	41	569.12	568.00	-0.3	42,837	0.00%
2021/05/21	28.9	571.19	29.2	572.18	573.00	-0.3	43,410	0.00%
2021/05/20	27.8	562.48	27.4	564.19	567.00	0.4	43,561	0.00%
2021/05/19	32.4	567.50	24.6	569.28	567.00	7.8	43,903	0.02%
2021/05/18	32.3	565.20	79.3	564.08	572.00	-47	44,304	-0.11%
2021/05/17	83	547.96	105.7	547.81	549.00	-22.8	45,369	-0.05%	大賣/
2021/05/14	46.7	555.40	53.5	555.80	557.00	-6.9	45,319	-0.02%
2021/05/13	132.6	552.40	92.7	553.68	547.00	39.9	45,467	0.09%	大買/
2021/05/12	149.9	549.01	125.6	551.37	560.00	24.3	45,166	0.05%	大買/大賣/
2021/05/11	78.2	574.73	44.4	575.05	571.00	33.8	44,280	0.08%
2021/05/10	21	591.45	11.6	592.61	589.00	9.4	44,416	0.02%
2021/05/07	16.5	596.83	31.2	595.89	599.00	-14.7	45,584	-0.03%
2021/05/06	27.2	584.36	14.7	585.58	587.00	12.5	46,722	0.03%
2021/05/05	19.8	586.73	15.2	588.59	585.00	4.6	47,208	0.01%
2021/05/04	40.9	587.76	30.2	589.87	591.00	10.7	48,387	0.02%
2021/05/03	52.3	590.67	20.2	590.42	588.00	32.1	49,264	0.07%
2021/04/29	20.5	603.06	22.1	604.59	600.00	-1.7	50,651	0.00%
2021/04/28	18.4	603.20	20.2	603.20	602.00	-1.8	51,603	0.00%
2021/04/27	3.4	607.51	10.6	608.97	610.00	-7.1	52,569	-0.01%
2021/04/26	13.7	606.40	14.5	607.37	610.00	-0.8	52,974	0.00%
2021/04/23	9.7	596.93	26.7	597.60	602.00	-17	53,221	-0.03%
2021/04/22	18.4	594.03	9.1	595.10	591.00	9.3	54,289	0.02%
2021/04/21	23.9	595.00	11.1	595.10	592.00	12.8	54,977	0.02%
2021/04/20	24.3	598.48	8.1	599.26	602.00	16.2	55,381	0.03%
2021/04/19	17.2	603.37	3.7	603.69	603.00	13.5	55,639	0.02%
2021/04/16	56	606.39	39.8	606.71	610.00	16.2	56,050	0.03%
2021/04/15	29.5	614.08	36.1	613.68	619.00	-6.6	56,233	-0.01%
2021/04/14	51.4	605.86	47.8	605.78	612.00	3.6	56,528	0.01%
2021/04/13	16	607.89	20.5	608.71	605.00	-4.6	56,911	-0.01%
2021/04/12	30	607.95	18.3	609.45	605.00	11.7	57,051	0.02%
2021/04/09	15.8	610.93	29.9	613.39	610.00	-14.1	57,321	-0.02%
2021/04/08	26.9	607.47	24.7	610.15	613.00	2.2	57,365	0.00%
2021/04/07	9.7	609.45	19.6	611.36	610.00	-9.9	57,737	-0.02%
2021/04/06	22.6	610.47	28.5	612.84	610.00	-5.9	57,660	-0.01%
2021/04/01	28.2	600.04	65.2	598.39	602.00	-37.1	57,368	-0.06%
2021/03/31	34.8	590.54	20.4	591.91	587.00	14.4	56,856	0.03%
2021/03/30	27.5	595.92	18.7	595.92	597.00	8.8	56,461	0.02%
2021/03/29	23.3	599.05	37.8	599.02	599.00	-14.6	56,211	-0.03%
2021/03/26	43.6	587.06	58.4	586.66	590.00	-14.8	55,953	-0.03%
2021/03/25	55.9	573.97	37.1	575.62	575.00	18.7	55,920	0.03%
2021/03/24	141.7	577.02	19.4	578.73	576.00	122.3	55,457	0.22%	大買/鉅額交易
2021/03/23	10.2	596.08	4.6	597.84	594.00	5.6	54,309	0.01%
2021/03/22	15.7	590.86	24.9	592.28	593.00	-9.2	54,686	-0.02%
2021/03/19	53	593.16	23.4	593.20	591.00	29.7	54,782	0.05%
2021/03/18	24	604.11	8.2	606.98	602.00	15.8	54,107	0.03%
2021/03/17	48.9	606.84	27	607.44	604.00	21.9	54,378	0.04%
2021/03/16	14.6	609.95	8.1	610.90	613.00	6.5	54,428	0.01%
2021/03/15	19.7	610.31	21.2	611.66	611.00	-1.5	54,533	0.00%
2021/03/12	20.8	613.33	20.7	613.45	614.00	0.1	54,756	0.00%
2021/03/11	26.9	605.47	57.1	605.06	609.00	-30.2	54,940	-0.05%
2021/03/10	17.3	597.11	11	598.00	597.00	6.2	54,886	0.01%
2021/03/09	49.2	589.61	33.4	589.68	595.00	15.8	54,812	0.03%
2021/03/08	36.7	603.18	16.1	602.02	598.00	20.7	54,509	0.04%
2021/03/05	94.2	594.09	57	595.49	601.00	37.2	54,407	0.07%
2021/03/04	73.9	605.12	9.4	606.25	601.00	64.5	55,072	0.12%
2021/03/03	27.8	612.28	22.2	615.55	622.00	5.6	54,495	0.01%
2021/03/02	28.9	614.33	16	619.18	609.00	12.9	54,173	0.02%
2021/02/26	101.9	611.14	20.7	612.30	606.00	81.3	53,964	0.15%	大買/
2021/02/25	22	630.57	25.3	631.48	635.00	-3.3	52,692	-0.01%
2021/02/24	57.6	628.89	27.3	630.55	625.00	30.3	52,607	0.06%
2021/02/23	67.9	638.19	50.2	639.64	641.00	17.7	52,044	0.03%
2021/02/22	44.4	653.40	18.7	656.00	650.00	25.7	51,947	0.05%
2021/02/19	20.1	652.16	25.3	652.77	652.00	-5.1	52,176	-0.01%
2021/02/18	44.2	660.30	16.7	661.38	660.00	27.5	52,545	0.05%
2021/02/17	72.2	664.05	93.5	664.26	663.00	-21.3	53,026	-0.04%
2021/02/05	92.2	634.15	101.8	635.63	632.00	-9.6	51,751	-0.02%	大賣/
2021/02/04	45.7	624.79	39.5	626.25	627.00	6.2	51,532	0.01%
2021/02/03	38.2	635.57	29.3	637.03	630.00	8.9	51,372	0.02%
2021/02/02	87.9	632.38	105.4	632.53	632.00	-17.5	51,141	-0.03%	大賣/
2021/02/01	53.5	599.63	72.9	598.05	611.00	-19.4	50,489	-0.04%
2021/01/29	87.5	602.10	50.3	603.74	591.00	37.1	49,869	0.07%
2021/01/28	88.1	601.05	52.3	601.22	601.00	35.8	48,943	0.07%
2021/01/27	105.1	618.41	62.8	618.25	615.00	42.3	47,962	0.09%	大買/
2021/01/26	122	623.12	73.7	621.59	617.00	48.3	47,470	0.10%	大買/
2021/01/25	90.8	633.70	34.3	633.59	633.00	56.5	46,362	0.12%
2021/01/22	142.5	656.43	43.1	657.27	649.00	99.4	45,606	0.22%	大買/
2021/01/21	134.2	662.94	96.5	663.08	673.00	37.6	44,212	0.09%	大買/
2021/01/20	121.4	641.93	105.1	643.48	647.00	16.3	43,140	0.04%	大買/大賣/
2021/01/19	34.3	621.79	42.5	622.34	627.00	-8.2	42,109	-0.02%
2021/01/18	36.7	602.16	50	603.70	607.00	-13.3	41,518	-0.03%
2021/01/15	60.9	611.78	64.7	611.81	601.00	-3.8	41,069	-0.01%
2021/01/14	125.4	592.45	55.9	594.09	592.00	69.5	39,930	0.17%	大買/
2021/01/13	45.6	599.13	58.6	599.89	605.00	-13	39,145	-0.03%
2021/01/12	106.7	588.07	79.2	589.36	591.00	27.4	38,521	0.07%	大買/
2021/01/11	100.1	576.94	85.4	577.81	584.00	14.7	38,259	0.04%
2021/01/08	38.1	576.64	39.4	576.89	580.00	-1.3	38,224	0.00%
2021/01/07	44.4	562.76	41.6	562.75	565.00	2.8	38,028	0.01%
2021/01/06	80.7	548.73	130.3	550.96	549.00	-49.6	37,855	-0.13%	大賣/
2021/01/05	45.4	538.36	76.7	540.03	542.00	-31.3	37,732	-0.08%
2021/01/04	35.2	536.53	34	536.53	536.00	1.1	38,236	0.00%
2020/12/31	48.4	527.26	59.6	528.12	530.00	-11.2	38,602	-0.03%
2020/12/30	19.5	518.99	62.2	520.37	525.00	-42.8	38,818	-0.11%
2020/12/29	11.3	513.85	17	514.94	515.00	-5.7	38,642	-0.01%
2020/12/28	14.3	513.04	35	513.94	515.00	-20.6	38,859	-0.05%
2020/12/25	20.2	512.54	26	513.57	511.00	-5.9	38,996	-0.02%
2020/12/24	12	509.25	13.2	509.77	510.00	-1.1	39,326	0.00%
2020/12/23	19.6	508.73	17.3	509.08	509.00	2.3	39,646	0.01%
2020/12/22	10.9	511.54	6	511.35	509.00	4.8	39,989	0.01%
2020/12/21	26.4	513.21	34.3	513.26	516.00	-7.9	40,943	-0.02%
2020/12/18	23	509.38	30	509.50	510.00	-7	41,123	-0.02%
2020/12/17	34.9	509.40	25	512.88	508.00	9.9	41,059	0.02%
2020/12/16	98.4	512.10	31.3	513.65	512.00	67.1	41,077	0.16%
2020/12/15	33.4	506.02	5.1	505.63	504.00	28.3	41,083	0.07%
2020/12/14	44.7	510.47	8	510.50	508.00	36.7	41,120	0.09%
2020/12/11	72.1	510.61	35	511.77	516.00	37.1	41,686	0.09%
2020/12/10	68.1	511.95	21.2	512.68	512.00	46.9	41,575	0.11%
2020/12/09	59.6	521.28	24.4	522.33	520.00	35.2	41,518	0.08%
2020/12/08	45.1	515.15	148.5	518.52	524.00	-103.3	41,368	-0.25%	大賣/鉅額交易
2020/12/07	36.9	510.38	42.1	510.97	514.00	-5.2	41,273	-0.01%
2020/12/04	6.6	500.06	51.3	500.41	503.00	-44.8	41,210	-0.11%
2020/12/03	44.4	497.29	35.1	498.81	497.00	9.3	40,753	0.02%
2020/12/02	33.2	496.43	91.3	497.34	499.00	-58	40,690	-0.14%
2020/12/01	15.3	488.01	32.1	488.56	490.00	-16.8	40,613	-0.04%
2020/11/30	67.9	485.77	11.2	488.99	480.50	56.7	40,578	0.14%
2020/11/27	37.3	488.38	17	489.35	489.00	20.3	39,162	0.05%
2020/11/26	29	489.83	28.6	490.34	489.00	0.4	39,236	0.00%
2020/11/25	55.8	490.36	22	491.92	487.00	33.8	40,109	0.08%
2020/11/24	116.4	494.57	27.6	495.76	492.00	88.8	40,365	0.22%	大買/
2020/11/23	24.8	495.78	29.9	495.88	496.50	-5.1	40,657	-0.01%
2020/11/20	22.4	486.97	12.2	487.16	488.00	10.3	40,675	0.03%
2020/11/19	35.5	492.96	8.4	492.11	490.00	27.1	40,736	0.07%
2020/11/18	81.4	492.01	71.2	491.79	497.00	10.2	40,806	0.03%
2020/11/17	93.2	494.47	89.6	493.25	485.50	3.6	40,662	0.01%
2020/11/16	72	480.01	194.2	474.06	484.00	-122.2	40,705	-0.30%	大賣/鉅額交易
2020/11/13	12.7	459.56	35.2	459.66	462.00	-22.5	39,864	-0.06%
2020/11/12	28.6	460.06	58.4	461.56	458.00	-29.7	40,040	-0.07%
2020/11/11	39.2	453.94	51.2	454.53	457.00	-12	39,939	-0.03%
2020/11/10	29.8	451.28	10.1	452.51	451.00	19.7	39,717	0.05%
2020/11/09	62.6	457.44	77.4	458.28	458.50	-14.8	39,875	-0.04%
2020/11/06	18	452.69	58.3	453.63	452.50	-40.3	40,088	-0.10%
2020/11/05	19.6	447.02	42.4	448.79	451.00	-22.8	40,159	-0.06%
2020/11/04	22.2	447.87	45.1	446.42	450.00	-22.9	40,178	-0.06%
2020/11/03	19.2	440.17	14	440.14	441.00	5.2	40,162	0.01%
2020/11/02	48.4	431.84	19.4	432.87	435.50	28.9	40,339	0.07%
2020/10/30	44.9	434.48	8.3	434.24	432.00	36.7	40,567	0.09%
2020/10/29	55.4	437.29	10	437.20	437.00	45.4	40,460	0.11%
2020/10/28	53.9	444.96	8	445.25	444.00	45.9	41,043	0.11%
2020/10/27	35.6	446.71	12	447.08	447.00	23.6	41,462	0.06%
2020/10/26	30.2	451.30	11	452.41	450.00	19.2	42,280	0.05%
2020/10/23	21	453.05	10.3	454.89	452.00	10.7	43,453	0.02%
2020/10/22	14	451.18	4	451.75	455.00	10	45,906	0.02%
2020/10/21	26.2	452.95	22	453.89	453.00	4.2	47,165	0.01%
2020/10/20	38	454.43	15	455.63	451.00	23	48,141	0.05%
2020/10/19	11	456.73	27	453.67	457.50	-16	48,474	-0.03%
2020/10/16	48.2	451.31	37	452.31	449.00	11.2	48,628	0.02%
2020/10/15	39	453.31	13	453.86	453.00	26	48,917	0.05%
2020/10/14	30.6	458.05	23	458.54	459.00	7.6	48,833	0.02%
2020/10/13	22.1	460.80	78.3	462.19	462.00	-56.2	49,248	-0.11%
2020/10/12	23	459.20	49.4	459.52	460.00	-26.4	49,622	-0.05%
2020/10/08	32	451.95	89.3	451.83	453.00	-57.2	49,767	-0.12%
2020/10/07	22.6	441.75	51	441.76	443.00	-28.4	49,781	-0.06%
2020/10/06	14.1	438.51	22	439.25	439.50	-7.9	49,865	-0.02%
2020/10/05	14	433.36	18	434.17	432.50	-4	50,282	-0.01%
2020/09/30	5	433.00	20	433.50	433.00	-15	50,324	-0.03%
2020/09/29	12.6	431.84	14	432.43	431.00	-1.4	50,380	0.00%
2020/09/28	23.1	428.15	23.2	428.61	431.50	-0.1	50,826	0.00%
2020/09/25	40	424.49	25.5	424.47	424.00	14.5	51,210	0.03%
2020/09/24	136.5	425.45	45	424.80	423.00	91.5	51,452	0.18%	大買/
2020/09/23	53.1	434.62	19.1	434.71	433.50	34.1	50,700	0.07%
2020/09/22	58.2	438.48	24.1	438.73	437.00	34.1	50,432	0.07%
2020/09/21	71.9	442.54	29	444.81	440.00	42.9	50,647	0.08%
2020/09/18	61.1	446.03	32.2	446.35	444.00	28.9	50,933	0.06%
2020/09/17	57.3	449.28	36	449.81	448.50	21.2	50,962	0.04%
2020/09/16	36.1	458.40	126	457.94	458.00	-90	50,951	-0.18%	大賣/
2020/09/15	47	443.30	58	444.21	445.00	-11	50,504	-0.02%
2020/09/14	23	438.54	34	439.47	441.00	-11	50,656	-0.02%
2020/09/11	27.1	434.69	34.2	434.75	436.50	-7.1	50,490	-0.01%
2020/09/10	19.1	432.59	62.1	432.89	435.00	-43.1	50,494	-0.09%
2020/09/09	44.2	425.07	12	425.79	427.00	32.2	50,519	0.06%
2020/09/08	46	430.59	60.1	430.83	431.00	-14.1	50,694	-0.03%
2020/09/07	43.1	428.18	33	429.36	426.00	10.1	51,064	0.02%
2020/09/04	81.1	429.74	39.3	429.85	429.00	41.8	51,367	0.08%
2020/09/03	62.4	436.36	72	438.02	436.00	-9.7	51,266	-0.02%
2020/09/02	28.1	434.42	36.1	435.16	433.00	-8	51,290	-0.02%
2020/09/01	32.2	432.23	41	430.40	435.00	-8.8	51,547	-0.02%
2020/08/31	72.5	432.75	69	434.48	426.50	3.5	51,639	0.01%
2020/08/28	87.1	436.93	44	438.67	435.00	43.1	51,059	0.08%
2020/08/27	44.3	447.98	25.2	449.06	444.00	19.1	51,199	0.04%
2020/08/26	65.3	437.63	71	438.94	442.00	-5.7	50,729	-0.01%
2020/08/25	41.1	433.75	62.3	433.73	434.50	-21.2	50,673	-0.04%
2020/08/24	48	429.64	50	431.17	428.00	-2	51,403	0.00%
2020/08/21	35.1	423.44	47.2	422.91	424.50	-12.1	51,070	-0.02%
2020/08/20	120.2	417.06	72.2	415.32	415.00	48	50,767	0.09%	大買/
2020/08/19	31.1	432.40	21	434.43	427.50	10.1	50,082	0.02%
2020/08/18	35.1	435.67	50	436.19	433.00	-14.9	50,005	-0.03%
2020/08/17	25	431.14	46	430.39	435.00	-21	49,980	-0.04%
2020/08/14	21	426.62	28	426.23	427.00	-7	49,928	-0.01%
2020/08/13	38.3	425.88	71	427.13	429.00	-32.7	50,082	-0.07%
2020/08/12	52	420.74	8	421.38	419.00	44	50,197	0.09%
2020/08/11	37.1	431.93	22	433.20	429.00	15.1	50,744	0.03%
2020/08/10	42.1	432.26	56	433.79	435.50	-13.9	50,878	-0.03%
2020/08/07	43.1	430.01	25.1	431.97	433.00	18	50,848	0.04%
2020/08/06	60.5	434.52	58.1	434.30	435.00	2.4	50,674	0.00%
2020/08/05	37	429.03	29	429.31	429.00	8	50,858	0.02%
2020/08/04	17	420.65	50.5	421.95	425.50	-33.5	50,551	-0.07%
2020/08/03	115.2	418.16	58.5	418.61	416.00	56.7	50,403	0.11%	大買/
2020/07/31	29.2	427.36	22.3	428.85	425.50	6.9	49,593	0.01%
2020/07/30	37.5	433.43	30.1	433.71	434.00	7.4	49,333	0.01%
2020/07/29	113	425.52	110.1	425.01	422.00	2.9	48,572	0.01%	大買/大賣/
2020/07/28	95.2	450.30	50.9	446.91	435.00	44.3	48,340	0.09%
2020/07/27	74.1	421.24	132.7	421.99	424.50	-58.7	46,492	-0.13%	大賣/
2020/07/24	68.5	388.91	94.7	389.42	386.00	-26.3	45,576	-0.06%
2020/07/23	104	381.12	69	381.74	381.50	35	44,756	0.08%	大買/
2020/07/22	22.3	382.82	19	383.42	384.00	3.3	44,645	0.01%
2020/07/21	58	383.48	80.1	379.32	383.00	-22.1	44,350	-0.05%
2020/07/20	46.1	366.60	45.3	367.29	366.00	0.9	43,940	0.00%
2020/07/17	41.1	364.80	40	365.48	367.00	1.1	43,931	0.00%
2020/07/16	40.2	357.05	31.4	356.30	357.50	8.9	43,861	0.02%
2020/07/15	62.2	367.20	53.5	364.94	363.00	8.7	43,415	0.02%
2020/07/14	31.3	358.11	58.4	358.25	363.50	-27	44,130	-0.06%
2020/07/13	31.7	352.64	31.1	352.33	354.50	0.6	43,900	0.00%
2020/07/10	39	348.40	79.7	349.22	348.50	-40.8	44,021	-0.09%
2020/07/09	18.4	344.46	40.5	345.42	345.00	-22.1	43,822	-0.05%
2020/07/08	27.1	341.13	35	340.24	341.00	-7.9	43,601	-0.02%
2020/07/07	40.2	341.09	31	341.26	338.50	9.2	43,544	0.02%
2020/07/06	20.9	335.56	65.1	335.35	338.00	-44.3	43,022	-0.10%
2020/07/03	15.2	328.51	88.5	328.75	329.50	-73.3	42,699	-0.17%
2020/07/02	6.5	320.84	44.5	321.15	322.00	-38	42,624	-0.09%
2020/07/01	11	316.96	24	316.65	317.50	-13	42,988	-0.03%
2020/06/30	7	312.43	13	312.50	313.00	-6	43,237	-0.01%
2020/06/29	32	311.92	6	314.58	312.00	26	43,234	0.06%
2020/06/24	50.7	317.71	46	318.65	317.50	4.7	43,110	0.01%
2020/06/23	27.2	313.96	21.2	315.67	315.00	6	43,353	0.01%
2020/06/22	34	313.13	11	314.09	312.00	23	43,544	0.05%
2020/06/19	20.3	312.59	50	312.35	314.50	-29.7	44,245	-0.07%
2020/06/18	14	313.43	17	314.56	314.50	-3	44,808	-0.01%
2020/06/17	14	314.14	5	315.00	315.00	9	45,596	0.02%
2020/06/16	16.1	315.16	20	315.70	315.00	-4	47,647	-0.01%
2020/06/15	88.7	311.66	8	311.06	309.50	80.7	49,714	0.16%
2020/06/12	57.1	315.69	73	315.36	316.00	-15.9	50,819	-0.03%
2020/06/11	27.1	322.70	60.1	322.38	320.50	-33	52,072	-0.06%
2020/06/10	53.3	321.13	56	321.47	322.50	-2.7	52,966	-0.01%
2020/06/09	31.3	316.26	33.2	317.24	319.00	-1.9	54,797	0.00%
2020/06/08	18.2	316.10	100.2	316.48	318.00	-82	56,080	-0.15%
2020/06/05	23.1	308.90	74.4	309.62	311.50	-51.3	56,277	-0.09%
2020/06/04	5.2	304.75	59	305.34	306.00	-53.8	56,760	-0.09%
2020/06/03	31.2	299.56	72	299.88	301.00	-40.9	57,448	-0.07%
2020/06/02	10.1	296.06	162	296.50	296.50	-151.9	57,219	-0.27%	大賣/鉅額交易
2020/06/01	16	295.16	39	295.56	295.50	-23	57,437	-0.04%
2020/05/29	140.1	290.90	3	292.00	292.00	137.1	57,556	0.24%	大買/鉅額交易
2020/05/28	29	295.48	22	296.50	294.00	7	57,055	0.01%
2020/05/27	6	296.25	26	296.92	296.50	-20	57,910	-0.03%
2020/05/26	26.1	295.94	66	296.02	295.50	-39.9	58,540	-0.07%
2020/05/25	23.3	290.87	11	291.96	292.00	12.2	58,984	0.02%
2020/05/22	72.4	292.96	2	291.50	292.00	70.4	59,140	0.12%
2020/05/21	26	296.94	60.5	297.09	297.50	-34.5	59,165	-0.06%
2020/05/20	33	291.94	53.4	292.96	294.00	-20.4	59,029	-0.03%
2020/05/19	24.2	292.13	13.1	292.69	291.50	11.1	58,934	0.02%
2020/05/18	154.5	291.06	22	291.50	290.00	132.5	58,727	0.23%	大買/鉅額交易
2020/05/15	22	296.57	53	297.38	298.00	-31	58,342	-0.05%
2020/05/14	36.6	293.53	23	293.02	293.00	13.6	57,899	0.02%
2020/05/13	41.1	295.10	35	295.63	297.00	6.1	57,612	0.01%
2020/05/12	68.2	296.38	8	295.38	295.00	60.2	57,555	0.10%
2020/05/11	27.1	300.47	48.4	300.15	301.00	-21.2	57,315	-0.04%
2020/05/08	60.4	297.65	59	298.64	297.50	1.4	57,295	0.00%
2020/05/07	58.3	296.42	40	297.56	297.50	18.3	57,269	0.03%
2020/05/06	45	294.31	40	295.46	296.00	5	57,288	0.01%
2020/05/05	24.3	295.91	13	297.42	295.50	11.3	57,205	0.02%
2020/05/04	93.2	295.43	10	295.70	295.00	83.2	57,424	0.14%
2020/04/30	16.2	303.61	52.1	304.00	304.50	-35.9	57,096	-0.06%
2020/04/29	32.1	298.94	32	299.69	299.00	0.1	57,168	0.00%
2020/04/28	66	296.79	33	295.08	296.50	33	57,474	0.06%
2020/04/27	32	297.38	35	298.03	298.00	-3	58,939	-0.01%
2020/04/24	32	294.41	18	295.08	294.00	14	58,841	0.02%
2020/04/23	31	296.94	27	298.44	295.50	4	59,274	0.01%
2020/04/22	53.2	292.54	38.1	293.94	294.00	15.1	59,536	0.03%
2020/04/21	64.3	297.56	14	297.25	295.00	50.3	59,623	0.08%
2020/04/20	61.1	304.55	21	305.02	304.00	40.1	59,103	0.07%
2020/04/17	76	303.53	82	304.16	306.50	-6	58,925	-0.01%
2020/04/16	26	285.29	18	286.83	286.50	8	57,438	0.01%
2020/04/15	22	286.98	18.1	287.54	287.50	3.9	57,166	0.01%
2020/04/14	11.1	282.20	24	282.88	285.00	-13	56,872	-0.02%
2020/04/13	8.2	279.08	5	279.40	278.50	3.2	56,906	0.01%
2020/04/10	42.1	279.85	5	280.50	279.50	37.1	57,291	0.06%
2020/04/09	14	284.93	20	285.05	283.00	-6	57,534	-0.01%
2020/04/08	15	284.57	21.5	284.60	285.00	-6.5	57,603	-0.01%
2020/04/07	27	282.19	43	282.53	283.00	-16	57,355	-0.03%
2020/04/06	13.2	271.96	30	273.12	275.50	-16.9	56,901	-0.03%
2020/04/01	43.3	273.50	24	274.90	271.50	19.3	56,240	0.03%
2020/03/31	46.1	271.80	77	272.76	274.00	-30.9	55,690	-0.06%
2020/03/30	81.1	266.21	54	266.06	267.50	27.1	55,081	0.05%
2020/03/27	74.9	278.55	76	280.85	273.00	-1.2	54,487	0.00%
2020/03/26	54.4	278.93	90.1	278.52	280.00	-35.8	53,785	-0.07%
2020/03/25	53.1	277.40	65.4	277.93	277.00	-12.3	54,341	-0.02%
2020/03/24	35.9	269.10	68	269.51	267.50	-32.2	53,932	-0.06%
2020/03/23	75.5	257.88	60	258.09	255.00	15.5	53,228	0.03%
2020/03/20	77.7	262.44	110.1	263.50	270.00	-32.4	52,635	-0.06%	大賣/
2020/03/19	276.9	246.13	217	246.67	248.00	59.9	50,567	0.12%	大買/大賣/
2020/03/18	107.6	265.43	61	266.69	260.00	46.6	48,859	0.10%	大買/
2020/03/17	113.2	268.84	68	269.88	268.00	45.2	47,783	0.09%	大買/
2020/03/16	125.5	282.97	50	281.58	276.50	75.5	46,285	0.16%	大買/
2020/03/13	110.7	277.73	84.3	280.18	290.00	26.4	44,900	0.06%	大買/
2020/03/12	95.7	293.74	68	293.88	294.00	27.7	42,791	0.06%
2020/03/11	32.3	306.86	10	307.50	302.00	22.3	41,198	0.05%
2020/03/10	60	303.16	34	303.65	307.00	26	40,739	0.06%
2020/03/09	79.1	307.16	47	307.57	305.50	32.1	39,966	0.08%
2020/03/06	45.1	316.59	18	316.78	315.00	27.1	38,915	0.07%
2020/03/05	8	323.81	13	324.96	323.00	-5	38,459	-0.01%
2020/03/04	3	319.01	16	319.59	320.50	-13	38,344	-0.03%
2020/03/03	11	317.64	17	318.26	317.50	-6	37,946	-0.02%
2020/03/02	48.2	310.12	21	311.98	311.00	27.2	37,427	0.07%
2020/02/27	43.1	317.13	23	316.11	316.00	20.1	37,785	0.05%
2020/02/26	25.1	317.55	12	319.00	318.50	13.1	37,092	0.04%
2020/02/25	2.5	320.40	17	319.21	322.00	-14.5	36,497	-0.04%
2020/02/24	39.9	320.33	2	320.26	320.00	37.9	36,363	0.10%
2020/02/21	5	323.61	4	325.25	325.00	1	36,043	0.00%
2020/02/20	12.2	326.66	8.4	326.86	325.50	3.8	36,190	0.01%
2020/02/19	16	323.22	6	326.25	326.50	10	36,052	0.03%
2020/02/18	95.2	324.21	8.3	323.43	322.00	86.9	35,887	0.24%
2020/02/17	12	331.38	1	330.50	331.50	11	35,121	0.03%
2020/02/14	5.1	336.30	8	335.69	335.00	-2.9	35,159	-0.01%
2020/02/13	11.2	336.36	12	336.08	335.00	-0.8	35,169	0.00%
2020/02/12	8	334.31	20	334.90	335.00	-12	35,375	-0.03%
2020/02/11	4.3	331.07	7	331.79	331.50	-2.7	35,176	-0.01%
2020/02/10	12	323.88	15	325.27	327.50	-3	35,189	-0.01%
2020/02/07	7	328.21	7	327.79	328.00	0	35,047	0.00%
2020/02/06	8.1	330.29	18.2	330.48	332.50	-10.1	35,103	-0.03%
2020/02/05	11.2	327.38	28	327.38	327.50	-16.8	35,363	-0.05%
2020/02/04	16.1	322.79	57	323.54	325.00	-41	35,255	-0.12%
2020/02/03	30.6	314.18	16.3	314.51	315.00	14.3	35,073	0.04%
2020/01/31	24	321.17	27	320.87	320.00	-3	34,623	-0.01%
2020/01/30	108.1	321.00	48.1	321.45	316.50	60	34,194	0.18%	大買/
2020/01/20	7	333.86	2	333.02	333.00	5	32,441	0.02%
2020/01/17	24.2	333.30	1	335.00	333.00	23.2	32,276	0.07%
2020/01/16	19	332.42	5	334.70	334.50	14	31,895	0.04%
2020/01/15	22.1	339.96	3	340.00	340.00	19.1	31,453	0.06%
2020/01/14	1	346.00	22	345.27	346.00	-21	31,096	-0.07%
2020/01/13	2	341.50	9	340.39	341.50	-7	31,170	-0.02%
2020/01/10	7	338.21	10	338.95	339.50	-3	31,411	-0.01%
2020/01/09	1	334.50	13.1	335.67	337.50	-12.1	31,631	-0.04%
2020/01/08	11.5	326.83	6	330.50	329.50	5.5	31,778	0.02%
2020/01/07	22	329.09	9	328.83	329.50	13	31,785	0.04%
2020/01/06	16	332.78	2	333.25	332.00	14	31,715	0.04%
2020/01/03	4.6	339.67	10.1	342.72	339.50	-5.5	31,540	-0.02%
2020/01/02	6	336.50	12	337.29	339.00	-6	31,430	-0.02%
2019/12/31	16.6	331.46	1	332.50	331.00	15.6	31,193	0.05%
2019/12/30	6.9	335.47	13	337.27	334.50	-6.1	31,399	-0.02%
2019/12/27	0.4	338.50	2	337.25	338.00	-1.6	31,572	-0.01%
2019/12/26	2	333.00	0	0.00	333.00	2	31,782	0.01%
2019/12/25	4.2	332.69	1	334.00	333.00	3.2	32,786	0.01%
2019/12/24	6.5	333.00	0	0.00	332.00	6.5	33,269	0.02%
2019/12/23	11	331.09	4	330.88	334.00	7	33,544	0.02%
2019/12/20	24.2	330.57	9.5	330.55	329.00	14.7	33,452	0.04%
2019/12/19	44	337.92	5	338.60	335.00	39	32,420	0.12%
2019/12/18	22	342.84	7	344.00	344.50	15	31,724	0.05%
2019/12/17	6	338.17	9.3	342.27	345.00	-3.3	31,795	-0.01%
2019/12/16	37.1	336.64	2.7	337.45	336.00	34.3	31,536	0.11%
2019/12/13	16.3	340.11	36	341.46	339.00	-19.7	31,772	-0.06%
2019/12/12	12.2	331.62	23.1	330.61	331.50	-10.9	31,264	-0.03%
2019/12/11	1.6	319.00	5	317.80	319.00	-3.4	30,929	-0.01%
2019/12/10	2.1	314.51	1	314.50	313.50	1.1	30,843	0.00%
2019/12/09	2.2	316.00	5	315.70	316.00	-2.8	31,103	-0.01%
2019/12/06	4.1	313.49	4.2	314.06	313.00	-0.1	31,204	0.00%
2019/12/05	0.1	312.00	13	311.15	312.00	-12.9	31,196	-0.04%
2019/12/04	9	304.78	0	0.00	306.00	9	31,045	0.03%
2019/12/03	3	305.83	0.1	308.00	307.00	2.9	31,433	0.01%
2019/12/02	1	307.50	6	307.75	307.50	-5	31,397	-0.02%
2019/11/29	16	306.34	1.1	305.18	305.00	14.9	31,426	0.05%
2019/11/28	6	309.92	6.3	309.47	309.50	-0.3	31,154	0.00%
2019/11/27	1	308.50	6	310.67	311.00	-5	31,422	-0.02%
2019/11/26	6	309.25	5	309.90	307.00	1	31,441	0.00%
2019/11/25	4	308.75	1	309.00	307.00	3	30,007	0.01%
2019/11/22	5	308.80	4	308.63	309.00	1	30,519	0.00%
2019/11/21	9	308.94	0	0.00	311.00	9	30,634	0.03%
2019/11/20	1	313.00	9	312.78	313.50	-8	30,402	-0.03%
2019/11/19	0.1	315.00	2	313.25	315.00	-1.9	30,394	-0.01%
2019/11/18	0.8	311.00	5.2	309.08	311.00	-4.4	30,206	-0.01%
2019/11/15	5	305.70	3	305.67	307.00	2	30,227	0.01%
2019/11/14	4.1	303.27	6	304.33	303.50	-1.9	30,148	-0.01%
2019/11/13	2	302.50	2	303.00	304.00	0	30,309	0.00%
2019/11/12	4.2	303.12	0	0.00	305.00	4.2	30,466	0.01%
2019/11/11	5	302.20	8	302.19	301.00	-3	30,761	-0.01%
2019/11/08	10	306.75	3	306.50	305.50	7	30,561	0.02%
2019/11/07	10.5	307.97	11	307.27	309.00	-0.5	30,497	0.00%
2019/11/06	6.2	309.47	3	309.67	311.00	3.2	30,521	0.01%
2019/11/05	9.2	308.53	19.1	308.69	310.50	-9.9	30,643	-0.03%
2019/11/04	8.2	304.69	19	304.95	307.00	-10.8	31,085	-0.03%
2019/11/01	16	297.84	1	297.00	299.00	15	31,197	0.05%
2019/10/31	6	299.83	8	299.88	298.50	-2	31,595	-0.01%
2019/10/30	2.8	297.69	10	297.30	299.50	-7.2	31,413	-0.02%
2019/10/29	4	297.63	6	297.83	298.50	-2	31,401	-0.01%
2019/10/28	5.1	295.00	5	294.50	294.50	0.1	31,168	0.00%
2019/10/25	4	293.50	11	293.05	293.50	-7	31,126	-0.02%
2019/10/23	9	291.72	4	292.00	293.00	5	31,111	0.02%
2019/10/22	6.1	292.69	1.1	291.64	294.00	5	31,029	0.02%
2019/10/21	13.1	290.00	8	289.50	290.00	5.1	31,083	0.02%
2019/10/18	11.1	293.19	0	0.00	293.00	11.1	31,031	0.04%
2019/10/17	13	292.73	0	0.00	293.50	13	31,275	0.04%
2019/10/16	4	295.38	7	294.51	296.50	-3	30,951	-0.01%
2019/10/15	38	293.33	14.8	293.63	293.50	23.2	30,706	0.08%
2019/10/14	11.2	290.09	3	290.33	290.00	8.2	30,429	0.03%
2019/10/09	9	283.11	2	283.50	282.00	7	30,147	0.02%
2019/10/08	3	283.50	33	284.33	286.50	-30	29,959	-0.10%
2019/10/07	2	278.50	1	279.00	278.00	1	29,891	0.00%
2019/10/04	10.1	276.90	4	276.50	276.50	6.1	29,996	0.02%
2019/10/03	13	276.04	4	276.50	276.50	9	29,684	0.03%
2019/10/02	7.2	279.71	0	0.00	279.50	7.2	29,616	0.02%
2019/10/01	11.2	277.05	51	276.66	280.00	-39.8	29,510	-0.13%
2019/09/27	4	271.88	14	272.00	272.00	-10	28,606	-0.03%
2019/09/26	0	0.00	1	267.50	268.00	-1	28,410	0.00%
2019/09/25	2	263.50	3	263.00	266.00	-1	28,314	0.00%
2019/09/24	1.2	263.26	2	263.00	265.00	-0.9	29,068	0.00%
2019/09/20	3	266.50	1	266.00	264.00	2	29,578	0.01%
2019/09/19	1	264.50	6	265.50	265.00	-5	29,307	-0.02%
2019/09/18	0.1	267.00	7	267.14	267.00	-6.9	29,362	-0.02%
2019/09/17	0	0.00	1	266.50	265.00	-1	29,290	0.00%
2019/09/16	0	265.00	6.4	264.53	265.50	-6.4	29,849	-0.02%
2019/09/12	2	262.00	0	0.00	262.50	2	29,936	0.01%
2019/09/11	3	261.17	0	0.00	263.00	3	30,339	0.01%
2019/09/10	1	261.50	0.4	262.00	261.50	0.6	30,212	0.00%
2019/09/09	10	264.65	12	264.71	265.00	-2	30,573	-0.01%
2019/09/06	6	263.58	1.2	263.33	263.50	4.8	30,818	0.02%
2019/09/05	0.1	261.50	29	262.60	263.00	-28.9	30,945	-0.09%
2019/09/04	4	255.38	13	256.54	257.50	-9	30,627	-0.03%
2019/09/03	5	255.20	1	255.50	254.00	4	30,784	0.01%
2019/09/02	4	257.00	1	257.00	257.50	3	30,944	0.01%
2019/08/30	3	256.84	13	257.38	259.00	-10	31,277	-0.03%
2019/08/29	2	252.50	10	253.65	254.00	-8	31,177	-0.03%
2019/08/28	1	252.00	8	252.31	252.00	-7	31,257	-0.02%
2019/08/27	13	249.73	10	249.00	250.00	3	31,523	0.01%
2019/08/26	15	249.13	2	249.75	248.50	13	31,453	0.04%
2019/08/23	1.1	253.59	4.2	253.78	254.00	-3.1	31,400	-0.01%
2019/08/22	5	256.40	1	255.00	254.00	4	31,606	0.01%
2019/08/21	0	0.00	4	254.75	254.50	-4	32,828	-0.01%
2019/08/20	0	0.00	9	253.72	254.50	-9	33,082	-0.03%
2019/08/19	3	251.33	6.8	252.57	252.00	-3.8	33,349	-0.01%
2019/08/16	0.2	251.50	1	250.00	250.00	-0.9	33,926	0.00%
2019/08/15	4	247.38	3	247.00	248.00	1	34,080	0.00%
2019/08/14	9	251.89	11	252.59	249.50	-2	34,953	-0.01%
2019/08/13	15	247.60	5	248.00	246.50	10	35,018	0.03%
2019/08/12	5	251.40	4	252.63	251.00	1	35,277	0.00%
2019/08/08	6	251.50	9	252.61	253.50	-3	35,408	-0.01%
2019/08/07	5.1	247.84	2	247.25	248.00	3.1	35,527	0.01%
2019/08/06	9	242.72	13	245.15	248.50	-4	35,787	-0.01%
2019/08/05	35	246.83	3	247.50	246.50	32	35,281	0.09%
2019/08/02	14	251.43	8.3	251.56	251.50	5.7	34,733	0.02%
2019/08/01	10	256.45	0	0.00	256.50	10	34,392	0.03%
2019/07/31	0	0.00	7	259.14	259.50	-7	34,318	-0.02%
2019/07/30	2	260.00	4	262.00	260.00	-2	34,219	-0.01%
2019/07/29	6	260.92	0	0.00	261.00	6	34,388	0.02%
2019/07/26	2	261.25	1	262.00	261.00	1	34,594	0.00%
2019/07/25	8	262.31	6	263.50	265.00	2	34,705	0.01%
2019/07/24	2	264.25	1	264.00	265.00	1	34,761	0.00%
2019/07/23	4	265.50	9.6	263.97	264.00	-5.6	34,884	-0.02%
2019/07/22	3.1	262.68	21	263.33	264.00	-17.9	35,188	-0.05%
2019/07/19	4.1	259.98	19	260.37	259.00	-14.9	35,203	-0.04%
2019/07/18	6.1	252.77	3	253.83	254.00	3.1	34,649	0.01%
2019/07/17	7	252.86	2.2	252.55	252.00	4.8	34,724	0.01%
2019/07/16	0	0.00	4.3	255.88	256.00	-4.3	34,713	-0.01%
2019/07/15	8	251.69	15.2	252.28	254.50	-7.2	35,101	-0.02%
2019/07/12	2	250.00	3	250.83	250.50	-1	35,239	0.00%
2019/07/11	2	249.50	25	249.54	250.00	-23	35,478	-0.06%
2019/07/10	5	245.50	13	245.62	247.00	-8	35,287	-0.02%
2019/07/09	2	241.25	3	242.00	242.00	-1	35,176	0.00%
2019/07/08	11	240.95	2	241.75	242.50	9	35,128	0.03%
2019/07/05	4	242.00	3	242.67	243.00	1	35,080	0.00%
2019/07/04	1	244.50	9.2	244.22	244.00	-8.2	35,130	-0.02%
2019/07/03	9	243.89	10	244.35	242.50	-1	35,211	0.00%
2019/07/02	2	248.25	1	248.50	249.00	1	35,473	0.00%
2019/07/01	1.3	247.24	38	247.63	248.50	-36.7	35,486	-0.10%
2019/06/28	17	240.35	0	0.00	239.00	17	34,784	0.05%
2019/06/27	4	237.25	15	239.37	240.50	-11	34,940	-0.03%
2019/06/26	25	234.82	0	0.00	234.50	25	34,710	0.07%
2019/06/25	12	238.63	3	240.17	238.50	9	34,483	0.03%
2019/06/24	17	240.88	2	240.00	241.00	15	34,384	0.04%
2019/06/21	8	247.31	40.2	248.23	248.50	-32.2	33,994	-0.09%
2019/06/20	4.2	242.86	28	244.86	245.00	-23.8	33,296	-0.07%
2019/06/19	1	241.50	34	242.71	244.00	-33	33,047	-0.10%
2019/06/18	1	234.50	11	234.50	235.50	-10	32,647	-0.03%
2019/06/17	15.1	232.35	0	0.00	233.00	15.1	32,554	0.05%
2019/06/14	15.1	236.93	1	238.00	236.00	14.1	31,946	0.04%
2019/06/13	15	241.10	0	0.00	240.00	15	31,861	0.05%
2019/06/12	5	245.00	26	246.10	246.00	-21	31,873	-0.07%
2019/06/11	3	242.83	31	242.95	244.50	-28	31,664	-0.09%
2019/06/10	0.1	240.00	45.5	238.43	240.00	-45.4	31,473	-0.14%
2019/06/06	27	230.24	2	231.25	232.00	25	31,277	0.08%
2019/06/05	6.2	236.24	8	235.44	235.00	-1.9	31,087	-0.01%
2019/06/04	1	237.00	0	0.00	233.00	1	30,971	0.00%
2019/06/03	9	234.94	11	235.00	238.00	-2	30,849	-0.01%
2019/05/31	7	236.14	18	235.72	235.50	-11	30,672	-0.04%
2019/05/30	0.2	232.00	2	230.75	231.00	-1.8	30,282	-0.01%
2019/05/29	17.3	228.96	5	228.60	229.50	12.3	30,468	0.04%
2019/05/28	17	230.91	1	231.00	230.50	16	30,613	0.05%
2019/05/27	10	231.75	27	233.04	231.00	-17	29,435	-0.06%
2019/05/24	12	231.67	3	233.17	233.00	9	29,245	0.03%
2019/05/23	35	230.43	6	231.08	230.00	29	29,012	0.10%
2019/05/22	8	238.81	13	238.81	238.00	-5	28,597	-0.02%
2019/05/21	56	233.88	6	234.58	234.00	50	28,528	0.18%
2019/05/20	11	239.55	0	0.00	238.00	11	27,471	0.04%
2019/05/17	12	244.67	2	245.50	241.50	10	27,101	0.04%
2019/05/16	6.1	247.59	0	0.00	247.00	6.1	26,831	0.02%
2019/05/15	7	250.79	4	250.88	249.00	3	26,730	0.01%
2019/05/14	9	247.83	0	0.00	248.50	9	26,593	0.03%
2019/05/13	15	250.93	0	0.00	250.50	15	26,332	0.06%
2019/05/10	2	256.00	1	256.00	256.00	1	27,166	0.00%
2019/05/09	2	256.75	0	0.00	256.50	2	27,602	0.01%
2019/05/08	0	0.00	1	260.00	260.00	-1	27,727	0.00%
2019/05/07	1.1	259.67	2	261.25	262.50	-0.9	27,735	0.00%
2019/05/06	3	258.50	3	259.00	259.00	0	28,085	0.00%
2019/05/03	0	0.00	6	262.08	265.00	-6	27,979	-0.02%
2019/05/02	1	259.00	2	262.00	259.00	-1	27,760	0.00%
2019/04/30	1	259.50	1	260.00	259.00	0	27,790	0.00%
2019/04/29	1.1	259.50	2	260.00	259.50	-0.9	27,717	0.00%
2019/04/26	6.2	260.26	2	261.00	260.00	4.2	28,026	0.01%
2019/04/25	1	268.50	1	268.00	267.50	0	27,587	0.00%
2019/04/24	2	269.00	2.2	268.00	269.00	-0.2	27,530	0.00%
2019/04/23	2.2	267.93	12	267.38	268.00	-9.9	27,738	-0.04%
2019/04/22	0	0.00	0	265.00	266.00	0	27,610	0.00%
2019/04/19	1	266.00	3.9	265.05	264.50	-2.9	27,662	-0.01%
2019/04/18	0	0.00	3.2	264.56	264.50	-3.2	27,265	-0.01%
2019/04/17	0	0.00	38	261.87	261.50	-38	27,403	-0.14%
2019/04/16	0.1	256.00	2	256.25	257.00	-1.9	27,151	-0.01%
2019/04/15	0	0.00	3	255.50	255.50	-3	27,414	-0.01%
2019/04/12	1	252.00	0	0.00	252.00	1	28,226	0.00%
2019/04/11	1	252.50	1	252.00	252.00	0	28,568	0.00%
2019/04/09	0.1	253.00	0	0.00	254.00	0.1	28,762	0.00%
2019/04/08	0	0.00	5.1	252.39	253.00	-5.1	28,748	-0.02%
2019/04/03	2	247.25	1	249.00	246.50	1	28,270	0.00%
2019/04/02	0	0.00	1	249.50	246.00	-1	28,177	0.00%
2019/04/01	3	245.50	4	249.38	245.50	-1	28,159	0.00%
2019/03/29	3	242.17	3	244.50	245.50	0	27,657	0.00%
2019/03/28	1	240.50	0	0.00	242.00	1	27,912	0.00%
2019/03/27	2	241.25	0	0.00	241.50	2	28,265	0.01%
2019/03/26	1	243.00	0	0.00	244.00	1	28,279	0.00%
2019/03/25	2	241.75	0	0.00	241.50	2	28,450	0.01%
2019/03/22	0	0.00	5	248.20	248.50	-5	28,447	-0.02%
2019/03/21	0	0.00	2	245.50	245.50	-2	28,709	-0.01%
2019/03/20	0	0.00	7.3	241.82	242.00	-7.3	28,808	-0.03%
2019/03/18	0	0.00	11	240.09	241.00	-11	29,082	-0.04%
2019/03/15	1	239.00	1	239.00	239.00	0	28,958	0.00%
2019/03/14	1	234.00	0	0.00	234.50	1	28,816	0.00%
2019/03/13	0	0.00	3	234.83	237.00	-3	29,199	-0.01%
2019/03/12	0	0.00	2.1	235.74	235.50	-2.1	29,571	-0.01%
2019/03/11	4	228.13	0	0.00	230.50	4	29,841	0.01%
2019/03/08	1	230.00	0	0.00	230.00	1	30,210	0.00%
2019/03/05	2	233.25	0	0.00	233.00	2	31,294	0.01%
2019/03/04	4	238.00	0	0.00	235.50	4	31,360	0.01%
2019/02/26	0	0.00	2	238.75	239.50	-2	30,872	-0.01%
2019/02/25	0	0.00	6	238.00	238.00	-6	30,829	-0.02%
2019/02/22	2.1	234.83	3	235.50	236.50	-0.9	31,016	0.00%
2019/02/21	0	0.00	4	235.75	236.50	-4	31,342	-0.01%
2019/02/20	0	0.00	2	233.50	234.50	-2	31,595	-0.01%
2019/02/18	1	229.00	6	229.83	230.00	-5	31,959	-0.02%
2019/02/15	1	228.50	0	0.00	227.00	1	32,010	0.00%
2019/02/14	1	227.00	9	229.11	227.00	-8	32,239	-0.02%
2019/02/13	1.1	229.45	1.1	229.45	229.00	0	32,233	0.00%
2019/02/12	0	0.00	8	229.94	230.00	-8	32,143	-0.02%
2019/02/11	0	0.00	7	228.07	228.00	-7	32,066	-0.02%
2019/01/30	6	220.67	0	0.00	221.00	6	31,335	0.02%
2019/01/29	3	222.33	0	0.00	222.50	3	31,098	0.01%
2019/01/28	0.1	228.00	6	228.67	229.00	-5.9	30,837	-0.02%
2019/01/25	4	225.50	8	226.38	226.00	-4	30,916	-0.01%
2019/01/24	0	0.00	6	222.08	222.50	-6	30,838	-0.02%
2019/01/23	3	220.00	0.1	220.50	220.50	2.9	31,354	0.01%
2019/01/22	0	0.00	13	222.23	223.00	-13	31,557	-0.04%
2019/01/21	0	0.00	23	222.15	221.00	-23	31,383	-0.07%
2019/01/18	12	219.29	2.2	218.82	218.50	9.8	31,533	0.03%
2019/01/17	2	219.25	1.2	220.50	220.50	0.8	31,964	0.00%
2019/01/16	6	218.25	0	0.00	217.50	6	32,350	0.02%
2019/01/15	2	217.75	3.2	220.38	221.00	-1.2	32,413	0.00%
2019/01/14	3	217.33	1	218.50	218.50	2	32,253	0.01%
2019/01/11	1	219.50	7	219.93	220.50	-6	32,432	-0.02%
2019/01/10	2	215.00	1	215.50	216.00	1	32,392	0.00%
2019/01/09	0	0.00	6.1	214.93	215.50	-6.1	32,755	-0.02%
2019/01/08	1	211.00	1	212.00	211.00	0	32,614	0.00%
2019/01/07	2	212.50	2	213.00	213.00	0	32,940	0.00%
2019/01/04	9.1	208.40	0	0.00	208.00	9.1	33,136	0.03%
2019/01/03	13	215.35	4	215.50	215.50	9	33,613	0.03%
2019/01/02	11	220.09	0	0.00	219.50	11	33,526	0.03%
2018/12/28	0	0.00	2	225.25	225.50	-2	33,826	-0.01%
2018/12/27	0	0.00	5	222.20	223.00	-5	34,005	-0.01%
2018/12/26	2	216.50	0	0.00	216.50	2	34,253	0.01%
2018/12/25	3	216.17	1	217.00	217.50	2	34,399	0.01%
2018/12/21	1	219.00	1	223.50	223.50	0	35,278	0.00%
2018/12/20	2	221.25	0	0.00	221.00	2	35,193	0.01%
2018/12/19	3	224.50	3	224.50	225.50	0	35,022	0.00%
2018/12/18	0	222.50	0	0.00	222.50	0	35,038	0.00%
2018/12/17	0	224.00	1	224.00	223.50	-1	35,117	0.00%
2018/12/14	5	221.40	0	0.00	222.50	5	35,295	0.01%
2018/12/13	0	0.00	2	227.50	226.00	-2	35,638	-0.01%
2018/12/12	0	0.00	6.1	224.78	226.50	-6.1	35,669	-0.02%
2018/12/11	1	221.50	3	222.17	222.50	-2	35,640	-0.01%
2018/12/10	0	0.00	2	218.50	219.00	-2	35,815	-0.01%
2018/12/07	2	221.00	0	0.00	221.00	2	36,117	0.01%
2018/12/06	9	220.11	0	0.00	220.00	9	36,331	0.02%
2018/12/05	20	225.75	0	0.00	226.00	20	36,233	0.06%
2018/12/04	4	234.00	4	233.50	234.00	0	36,215	0.00%
2018/12/03	1	231.00	13	233.85	235.00	-12	36,196	-0.03%
2018/11/30	3	226.67	0	0.00	225.50	3	36,035	0.01%
2018/11/29	5	231.20	2	230.50	229.00	3	35,850	0.01%
2018/11/28	0	0.00	4	225.88	226.50	-4	35,682	-0.01%
2018/11/27	1	221.00	1	224.00	224.00	0	35,720	0.00%
2018/11/26	0	0.00	3	223.33	223.00	-3	36,427	-0.01%
2018/11/23	1	220.00	0	0.00	218.50	1	36,731	0.00%
2018/11/22	0.1	220.50	1	221.50	219.00	-0.9	37,430	0.00%
2018/11/21	2	217.25	0	0.00	219.00	2	37,676	0.01%
2018/11/20	6	218.25	0	0.00	218.00	6	37,341	0.02%
2018/11/19	1	222.50	0	0.00	222.00	1	36,906	0.00%
2018/11/16	13	226.42	2	225.50	226.00	11	36,377	0.03%
2018/11/15	0	0.00	3	230.83	231.00	-3	35,810	-0.01%
2018/11/14	2	229.50	0	0.00	228.50	2	35,673	0.01%
2018/11/13	11	226.05	0	0.00	227.50	11	35,623	0.03%
2018/11/09	3	231.83	0	0.00	231.00	3	35,281	0.01%
2018/11/08	0	0.00	8	236.69	236.50	-8	35,214	-0.02%
2018/11/07	0	0.00	2	234.50	234.00	-2	35,094	-0.01%
2018/11/06	4	233.50	2	233.00	234.50	2	34,818	0.01%
2018/11/02	2	236.00	4	236.13	236.50	-2	34,406	-0.01%
2018/11/01	1.5	235.83	1	236.00	235.50	0.5	34,300	0.00%
2018/10/31	0	233.50	5	230.50	234.00	-5	34,006	-0.01%
2018/10/30	2	222.75	8	223.94	223.00	-6	33,423	-0.02%
2018/10/29	0	0.00	3	222.17	222.50	-3	33,362	-0.01%
2018/10/26	5.1	218.85	4.1	219.91	221.00	1	33,434	0.00%
2018/10/25	24	220.33	5	221.10	219.50	19	33,290	0.06%
2018/10/24	7	229.43	2	228.50	229.50	5	32,503	0.02%
2018/10/23	11	232.32	5	231.50	230.00	6	32,145	0.02%
2018/10/22	4	234.50	3	236.83	237.00	1	32,051	0.00%
2018/10/19	1	233.50	1	235.00	236.00	0	32,078	0.00%
2018/10/17	17	241.47	9	240.72	238.50	8	31,994	0.03%
2018/10/16	1	229.57	7	234.50	237.00	-6	32,157	-0.02%
2018/10/15	13.1	231.31	6	231.50	230.50	7.1	33,254	0.02%
2018/10/12	16	231.53	5	232.00	237.00	11	33,283	0.03%
2018/10/11	19	229.66	11	229.86	227.50	8	33,261	0.02%
2018/10/09	0	0.00	6	243.83	244.00	-6	32,062	-0.02%
2018/10/08	16	243.00	11	244.14	243.50	5	31,849	0.02%
2018/10/05	9	249.61	2	251.50	250.00	7	31,508	0.02%
2018/10/04	4	254.75	3	255.00	254.00	1	31,236	0.00%
2018/10/03	1	258.00	2	259.50	260.00	-1	30,961	0.00%
2018/10/02	12	257.71	2	257.25	257.50	10	30,877	0.03%
2018/10/01	0.2	263.00	20	262.00	263.00	-19.8	30,924	-0.06%
2018/09/28	2	261.50	4	264.75	262.50	-2	31,075	-0.01%
2018/09/27	0	0.00	6	265.00	265.00	-6	30,719	-0.02%
2018/09/26	14	262.79	13.1	263.42	263.50	0.9	30,334	0.00%
2018/09/25	0	0.00	1	262.50	263.50	-1	30,398	0.00%
2018/09/21	2	259.75	0	0.00	261.50	2	30,551	0.01%
2018/09/20	3	259.50	0	0.00	260.00	3	30,582	0.01%
2018/09/19	1	257.50	3	258.67	258.00	-2	30,735	-0.01%
2018/09/18	3	254.67	0	0.00	254.50	3	30,430	0.01%
2018/09/17	2	259.75	0	0.00	258.00	2	30,582	0.01%
2018/09/14	0.1	261.00	5.2	259.54	261.00	-5.1	30,987	-0.02%
2018/09/13	6	254.50	0	0.00	255.00	6	31,093	0.02%
2018/09/12	1	258.51	0	0.00	260.50	1	31,010	0.00%
2018/09/11	3.2	261.43	0	0.00	260.00	3.2	31,058	0.01%
2018/09/10	1	265.50	5	265.20	264.50	-4	31,505	-0.01%
2018/09/07	0	0.00	10	262.80	264.00	-10	31,635	-0.03%
2018/09/06	0	0.00	3	263.67	261.00	-3	31,607	-0.01%
2018/09/05	1	262.00	1	262.00	264.00	0	31,614	0.00%
2018/09/04	0	0.00	0.3	257.50	257.50	-0.3	31,370	0.00%
2018/09/03	0.1	257.00	0	0.00	257.00	0.1	31,166	0.00%
2018/08/31	5	256.80	4	256.75	256.00	1	31,124	0.00%
2018/08/30	7.1	264.96	3.1	263.32	263.50	4	30,395	0.01%
2018/08/29	5	256.90	10	256.50	259.00	-5	30,087	-0.02%
2018/08/28	1	249.00	5	249.00	249.50	-4	29,601	-0.01%
2018/08/27	0.1	245.00	7	245.64	245.00	-6.9	29,510	-0.02%
2018/08/23	0	0.00	6	244.00	244.50	-6	31,180	-0.02%
2018/08/22	4	242.00	2	242.50	242.00	2	31,761	0.01%
2018/08/17	1	239.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	3	238.67	0	0.00	239.00	3	31,902	0.01%
2018/08/15	1	240.00	1	244.00	241.50	0	32,029	0.00%
2018/08/14	0	0.00	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	6	240.67	1	239.50	240.50	5	32,080	0.02%
2018/08/10	1	245.00	0	0.00	245.00	1	32,252	0.00%
2018/08/09	0	0.00	2	247.75	247.00	-2	32,450	-0.01%
2018/08/08	2	247.00	5	246.70	247.50	-3	32,444	-0.01%
2018/08/07	4	242.50	0	242.50	241.50	4	32,435	0.01%
2018/08/06	5	245.40	0	0.00	245.50	5	32,428	0.02%
2018/08/03	3	245.83	4	247.63	247.00	-1	32,568	0.00%
2018/08/02	4.4	245.76	0.3	244.50	244.50	4.1	32,607	0.01%
2018/08/01	3.1	246.68	5	247.89	248.00	-1.9	32,821	-0.01%
2018/07/31	2	242.75	25	244.26	246.00	-23	32,997	-0.07%
2018/07/30	2	244.50	4	245.38	245.50	-2	32,923	-0.01%
2018/07/27	4	242.25	9.1	243.94	244.50	-5.1	33,017	-0.02%
2018/07/25	0	0.00	4	240.88	240.50	-4	33,250	-0.01%
2018/07/23	5.4	240.74	8	240.81	241.00	-2.6	33,482	-0.01%
2018/07/20	6	235.58	40	235.23	237.50	-34	33,414	-0.10%
2018/07/19	0	0.00	14	225.71	224.50	-14	32,463	-0.04%
2018/07/18	1	223.00	1	223.00	223.00	0	32,412	0.00%
2018/07/17	2	221.75	0	0.00	221.50	2	32,829	0.01%
2018/07/16	12.1	224.50	1	224.50	223.50	11.1	34,591	0.03%
2018/07/13	0	0.00	5	224.20	224.50	-5	34,853	-0.01%
2018/07/12	1	220.50	0	0.00	220.50	1	35,054	0.00%
2018/07/11	1	219.00	1	220.00	220.00	0	35,369	0.00%
2018/07/10	0	222.00	2	222.75	222.00	-2	35,343	-0.01%
2018/07/09	0	0.00	26	221.44	221.50	-26	35,335	-0.07%
2018/07/06	2	216.00	2	217.00	217.00	0	34,988	0.00%
2018/07/05	3	214.50	3	214.33	214.50	0	34,825	0.00%
2018/07/04	0	0.00	502	216.30	216.00	-502	34,940	-1.44%	大賣/鉅額交易
2018/07/03	1	214.50	3	215.67	214.50	-2	35,262	-0.01%
2018/07/02	5	215.40	4	215.88	214.00	1	35,380	0.00%
2018/06/29	6	215.83	4	215.00	216.50	2	35,116	0.01%
2018/06/28	3	211.33	3	212.17	212.00	0	34,561	0.00%
2018/06/27	6	213.17	5	213.40	213.00	1	34,197	0.00%
2018/06/26	10	214.10	1	215.00	214.50	9	34,118	0.03%
2018/06/25	11	219.18	2	219.25	218.00	9	33,893	0.03%
2018/06/22	406.2	227.48	11	227.00	227.50	395.2	33,591	1.18%	大買/鉅額交易
2018/06/21	107	226.98	4	227.00	226.50	103	33,470	0.31%	大買/鉅額交易
2018/06/20	6	224.42	1	226.00	226.00	5	33,799	0.01%
2018/06/19	17	224.74	0	0.00	225.00	17	33,570	0.05%
2018/06/15	4	226.63	8	231.00	231.00	-4	33,033	-0.01%
2018/06/14	6.1	228.66	0	0.00	226.50	6.1	32,572	0.02%
2018/06/13	0	0.00	14.2	230.98	232.00	-14.2	32,313	-0.04%
2018/06/08	9	228.06	0	228.00	227.00	9	32,607	0.03%
2018/06/07	2.2	229.60	0	0.00	230.00	2.2	32,765	0.01%
2018/06/06	2	229.50	16	229.44	230.00	-14	32,750	-0.04%
2018/06/05	1	227.50	2	229.00	229.00	-1	32,574	0.00%
2018/06/04	3	228.50	1	229.00	229.00	2	32,455	0.01%
2018/06/01	3	224.00	5	225.90	224.00	-2	32,440	-0.01%
2018/05/31	6	221.25	4	222.88	224.00	2	32,409	0.01%
2018/05/30	20	220.88	1	221.50	221.00	19	31,255	0.06%
2018/05/29	4	224.38	1	224.50	225.00	3	31,011	0.01%
2018/05/28	4	227.63	1	228.00	227.00	3	31,243	0.01%
2018/05/25	1	228.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	1	229.50	0	0.00	229.00	1	31,951	0.00%
2018/05/23	0	0.00	1	230.50	228.50	-1	32,176	0.00%
2018/05/22	1	230.00	0	0.00	229.00	1	32,384	0.00%
2018/05/21	1	229.00	2	228.25	229.00	-1	33,201	0.00%
2018/05/18	3	224.33	0	0.00	223.50	3	33,520	0.01%
2018/05/17	8	228.50	0	0.00	226.50	8	34,144	0.02%
2018/05/16	1	229.00	5	230.50	230.50	-4	34,198	-0.01%
2018/05/15	0	0.00	1	230.50	230.50	-1	35,284	0.00%
2018/05/14	2	234.00	1	233.50	233.00	1	36,592	0.00%
2018/05/11	0	0.00	10	232.85	233.00	-10	36,958	-0.03%
2018/05/10	1.1	230.00	2	231.00	229.50	-0.9	36,874	0.00%
2018/05/09	0.3	230.00	8	229.38	229.50	-7.7	36,923	-0.02%
2018/05/08	0	0.00	17	227.88	228.00	-17	37,064	-0.05%
2018/05/07	2	222.50	0.5	225.00	223.50	1.5	37,006	0.00%
2018/05/04	1	221.00	6	221.67	223.00	-5	37,110	-0.01%
2018/05/03	3	220.50	6	220.67	220.50	-3	37,294	-0.01%
2018/05/02	2	225.00	1	227.50	223.00	1	37,478	0.00%
2018/04/30	1	223.50	2	225.50	227.00	-1	37,532	0.00%
2018/04/27	3	222.50	1	222.52	223.50	2	37,613	0.01%
2018/04/26	12	224.00	1	223.50	222.00	11	37,760	0.03%
2018/04/25	33	225.14	3	225.50	225.00	30	37,796	0.08%
2018/04/24	6	225.75	7	226.21	227.00	-1	37,849	0.00%
2018/04/23	11	226.36	1	226.50	226.50	10	37,800	0.03%
2018/04/20	37	229.42	4	229.50	229.00	33	36,980	0.09%
2018/04/19	1	244.00	14	242.50	244.50	-13	35,299	-0.04%
2018/04/18	6	238.58	0	0.00	238.00	6	35,126	0.02%
2018/04/17	20	239.35	2	239.75	238.00	18	34,926	0.05%
2018/04/16	1	243.00	0	0.00	243.50	1	34,607	0.00%
2018/04/13	1	246.00	0	0.00	244.50	1	34,619	0.00%
2018/04/12	1	245.00	0	0.00	245.00	1	34,627	0.00%
2018/04/11	0	0.00	2	247.75	248.00	-2	34,661	-0.01%
2018/04/10	0	0.00	9	244.56	245.50	-9	34,785	-0.03%
2018/04/09	0	0.00	10	246.60	245.00	-10	34,854	-0.03%
2018/04/03	2	243.00	1	243.00	244.00	1	34,577	0.00%
2018/03/31	0	0.00	2	247.50	247.50	-2	34,507	-0.01%
2018/03/30	3	247.00	0	0.00	246.00	3	34,655	0.01%
2018/03/29	23	243.54	1	244.00	244.00	22	34,601	0.06%
2018/03/28	8	245.25	0	0.00	245.00	8	34,075	0.02%
2018/03/27	0.1	250.50	9	248.56	251.00	-8.9	33,899	-0.03%
2018/03/26	4	242.13	2	242.00	243.50	2	33,692	0.01%
2018/03/23	10	245.10	0	0.00	245.00	10	33,514	0.03%
2018/03/22	4	250.50	2	252.75	251.50	2	33,070	0.01%
2018/03/21	4.2	252.02	6	253.50	252.50	-1.9	32,862	-0.01%
2018/03/20	5.2	252.22	1	253.00	253.00	4.2	33,090	0.01%
2018/03/19	1.2	251.89	1	255.00	255.00	0.2	33,013	0.00%
2018/03/16	13.1	250.91	3	251.50	255.00	10.1	32,954	0.03%
2018/03/15	1	255.00	0	0.00	255.00	1	32,269	0.00%
2018/03/13	0	0.00	12	257.63	259.00	-12	32,532	-0.04%
2018/03/12	0	0.00	3	254.50	254.00	-3	32,664	-0.01%
2018/03/09	0	0.00	3	249.83	250.50	-3	32,824	-0.01%
2018/03/07	1	247.00	0	0.00	247.00	1	33,036	0.00%
2018/03/06	3	248.50	13.3	247.72	250.00	-10.3	33,170	-0.03%
2018/03/05	0.1	242.00	1	242.50	241.50	-0.9	34,461	0.00%
2018/03/02	5	239.60	1	240.00	240.00	4	34,446	0.01%
2018/03/01	7	243.14	1	243.00	243.00	6	34,659	0.02%
2018/02/27	0	0.00	2	248.25	246.00	-2	34,534	-0.01%
2018/02/26	5	246.60	4.3	246.88	246.50	0.7	34,040	0.00%
2018/02/23	1.2	243.75	8	243.63	245.00	-6.8	33,597	-0.02%
2018/02/22	5.1	240.42	2	243.00	239.50	3.1	33,593	0.01%
2018/02/21	3	243.50	2	242.50	242.50	1	33,281	0.00%
2018/02/12	4	236.00	0	0.00	236.50	4	32,361	0.01%
2018/02/09	4	231.00	3	230.50	232.50	1	32,079	0.00%
2018/02/08	6	239.33	4	239.75	238.50	2	31,259	0.01%
2018/02/07	11	241.77	5	241.80	240.00	6	31,221	0.02%
2018/02/06	24.2	238.89	4	240.63	239.00	20.2	30,169	0.07%
2018/02/05	3	252.50	1	254.00	253.00	2	28,665	0.01%
2018/02/02	0	0.00	0.7	259.00	259.50	-0.7	28,141	0.00%
2018/02/01	0	0.00	10.5	260.12	259.50	-10.5	28,051	-0.04%
2018/01/31	1	255.00	2	256.50	255.00	-1	27,779	0.00%
2018/01/30	13	254.35	2	253.00	253.00	11	27,379	0.04%
2018/01/29	2	259.50	0.2	258.50	258.50	1.8	27,115	0.01%
2018/01/26	7	255.64	9	256.33	255.00	-2	26,890	-0.01%
2018/01/25	0	0.00	1	262.90	258.00	-1	26,495	0.00%
2018/01/24	6	259.17	3	260.17	258.00	3	26,090	0.01%
2018/01/23	5	264.00	1.2	264.57	266.00	3.8	25,771	0.01%
2018/01/22	5	259.50	1.3	260.88	261.50	3.7	25,676	0.01%
2018/01/19	0.1	254.00	11	254.86	255.50	-10.9	25,252	-0.04%
2018/01/18	1	245.02	16	247.38	248.50	-15	24,628	-0.06%
2018/01/17	2	241.25	8	241.56	242.00	-6	24,080	-0.02%
2018/01/16	0	0.00	1	240.00	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	2	240.00	240.00	-2	23,596	-0.01%
2018/01/11	2	233.00	0	0.00	235.00	2	23,580	0.01%
2018/01/10	3.1	236.34	0	0.00	236.50	3.1	23,554	0.01%
2018/01/09	0	0.00	1	240.00	242.00	-1	23,454	0.00%
2018/01/04	0	0.00	1	238.50	239.50	-1	23,848	0.00%
2018/01/03	1	237.00	6	236.83	237.00	-5	24,422	-0.02%
2018/01/02	0	0.00	3	231.83	232.50	-3	24,194	-0.01%