台積電 (2330)-新光-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
821
漲跌
▼17
漲幅
-2.03%
成交量
77,340張
產業
上市半導體類股
9661人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－新光-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

新光-新竹券商分點個股進出
新光-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
2024/05/31	40.7	830.83	9.3	835.95	821.00	31.4	38,859	0.08%
2024/05/30	83.9	842.88	13.5	844.20	838.00	70.4	38,642	0.18%
2024/05/29	42.9	859.02	5.8	859.16	857.00	37.2	39,487	0.09%
2024/05/28	20.1	866.89	5.2	870.80	865.00	14.9	39,320	0.04%
2024/05/27	27.2	871.75	15.6	872.09	869.00	11.7	39,804	0.03%
2024/05/24	36.7	866.28	12.1	867.79	867.00	24.5	39,909	0.06%
2024/05/23	37.6	874.03	36.6	873.71	875.00	1	39,820	0.00%
2024/05/22	22.9	853.08	73.2	856.38	864.00	-50.3	39,973	-0.13%
2024/05/21	2.5	837.41	18.8	839.61	841.00	-16.2	39,914	-0.04%
2024/05/20	24.3	830.48	14.6	831.07	835.00	9.7	40,095	0.02%
2024/05/17	29	837.48	12.2	842.12	835.00	16.8	40,117	0.04%
2024/05/16	44.4	845.31	52.8	845.20	841.00	-8.4	40,253	-0.02%
2024/05/15	16.3	839.69	27.9	840.69	839.00	-11.7	40,258	-0.03%
2024/05/14	20.4	813.75	23.6	820.81	825.00	-3.2	41,481	-0.01%
2024/05/13	4.8	820.02	74.3	820.46	819.00	-69.5	41,736	-0.17%
2024/05/10	24.2	803.22	30.9	802.72	802.00	-6.7	41,595	-0.02%
2024/05/09	10	798.68	9.6	800.56	796.00	0.4	41,926	0.00%
2024/05/08	11.7	796.84	23.2	799.14	802.00	-11.5	42,249	-0.03%
2024/05/07	7.6	796.08	41.6	795.98	800.00	-33.9	42,488	-0.08%
2024/05/06	19.3	789.77	36	789.62	786.00	-16.7	42,386	-0.04%
2024/05/03	23.6	780.15	20.3	781.32	780.00	3.3	42,528	0.01%
2024/05/02	43.6	778.00	14.7	779.53	772.00	28.9	42,896	0.07%
2024/04/30	6.1	793.57	54.6	799.88	790.00	-48.5	42,664	-0.11%
2024/04/29	13.1	791.99	26.2	791.41	795.00	-13.1	42,697	-0.03%
2024/04/26	25.5	785.54	50.8	785.60	782.00	-25.3	43,335	-0.06%
2024/04/25	35.3	768.37	9.4	767.82	766.00	25.8	45,474	0.06%
2024/04/24	30.2	781.17	64.5	778.41	783.00	-34.3	45,451	-0.08%
2024/04/23	24	756.01	14.3	755.26	754.00	9.7	45,504	0.02%
2024/04/22	81.2	746.72	46.3	744.57	742.00	34.8	45,451	0.08%
2024/04/19	247.7	758.97	121.2	758.72	750.00	126.5	45,029	0.28%	大買/大賣/鉅額交易
2024/04/18	24.7	799.66	30.8	805.47	804.00	-6.1	43,123	-0.01%
2024/04/17	44.4	799.31	23.9	802.05	804.00	20.4	42,797	0.05%
2024/04/16	73.5	790.54	44.8	795.16	788.00	28.7	42,440	0.07%
2024/04/15	40.5	807.66	58.6	808.68	806.00	-18.2	41,990	-0.04%
2024/04/12	63.6	821.87	52.5	819.59	818.00	11.1	41,638	0.03%
2024/04/11	62.4	815.27	63.4	819.02	820.00	-0.9	41,415	0.00%
2024/04/10	61.7	815.26	46	815.23	815.00	15.7	41,251	0.04%
2024/04/09	80.3	810.32	121	810.50	819.00	-40.7	41,412	-0.10%	大賣/
2024/04/08	6.8	786.56	12.7	789.28	783.00	-5.9	40,900	-0.01%
2024/04/03	29.6	781.25	13.2	783.01	780.00	16.5	40,670	0.04%
2024/04/02	20.9	787.77	43.4	786.65	790.00	-22.5	40,580	-0.06%
2024/04/01	16.3	772.64	9.2	771.19	770.00	7	40,503	0.02%
2024/03/29	10	774.33	62.3	776.09	779.00	-52.4	40,421	-0.13%
2024/03/28	28.8	770.35	5.2	771.42	769.00	23.7	40,274	0.06%
2024/03/27	13.8	780.86	10.5	783.60	779.00	3.3	40,132	0.01%
2024/03/26	21	785.46	37.4	785.62	782.00	-16.4	40,235	-0.04%
2024/03/25	20.1	783.63	21.7	783.56	780.00	-1.6	40,186	0.00%
2024/03/22	10.6	778.39	20.8	784.06	785.00	-10.3	40,326	-0.03%
2024/03/21	39.9	777.88	75.1	779.80	784.00	-35.2	40,250	-0.09%
2024/03/20	35.1	758.03	23.2	762.35	758.00	11.8	40,390	0.03%
2024/03/19	18	758.67	10	761.94	762.00	8	40,358	0.02%
2024/03/18	48.6	762.46	17.2	760.54	764.00	31.4	40,239	0.08%
2024/03/15	45.4	767.08	98.8	765.97	753.00	-53.4	40,003	-0.13%
2024/03/14	21.4	778.24	31.5	780.43	784.00	-10.1	39,238	-0.03%
2024/03/13	14.1	780.83	28.8	780.78	779.00	-14.6	39,097	-0.04%
2024/03/12	46.3	763.30	36.9	762.46	770.00	9.4	38,832	0.02%
2024/03/11	70.2	767.32	39.9	767.03	766.00	30.3	38,223	0.08%
2024/03/08	123.8	786.28	114.5	785.61	784.00	9.3	37,515	0.02%	大買/大賣/
2024/03/07	73.7	763.89	90.7	762.12	760.00	-17	36,513	-0.05%
2024/03/06	23.3	727.30	28.1	729.78	735.00	-4.8	35,786	-0.01%
2024/03/05	72.4	732.78	70	734.74	730.00	2.4	35,845	0.01%
2024/03/04	35	720.72	150.2	718.77	725.00	-115.2	35,187	-0.33%	大賣/鉅額交易
2024/03/01	41.3	690.03	12.2	690.52	689.00	29.1	34,147	0.09%
2024/02/29	28.8	690.06	13.7	694.37	690.00	15.1	34,066	0.04%
2024/02/27	21.9	695.40	21.2	695.01	698.00	0.6	33,328	0.00%
2024/02/26	21.6	697.30	17.9	698.38	698.00	3.7	33,020	0.01%
2024/02/23	27.2	699.03	32.2	699.74	697.00	-4.9	32,906	-0.02%
2024/02/22	12.3	688.87	25.1	691.11	692.00	-12.8	32,731	-0.04%
2024/02/21	26.3	679.84	11.8	680.75	681.00	14.5	32,546	0.04%
2024/02/20	18.8	684.25	12.9	683.94	687.00	5.9	32,404	0.02%
2024/02/19	25.8	679.54	23.2	679.75	678.00	2.6	32,373	0.01%
2024/02/16	26.6	688.76	49.4	689.54	683.00	-22.8	32,637	-0.07%
2024/02/15	47.9	700.18	123.2	699.02	697.00	-75.3	32,260	-0.23%	大賣/
2024/02/05	20.3	644.56	50.2	644.36	646.00	-29.9	31,111	-0.10%
2024/02/02	6.1	630.51	18.4	632.56	635.00	-12.3	30,594	-0.04%
2024/02/01	29.4	621.86	39.4	622.89	628.00	-10	30,374	-0.03%
2024/01/31	38.1	631.15	11.4	630.54	628.00	26.7	29,881	0.09%
2024/01/30	9.6	643.56	6.6	645.57	642.00	3	29,440	0.01%
2024/01/29	9.3	645.12	36.6	645.88	648.00	-27.3	29,324	-0.09%
2024/01/26	17.7	643.40	101.4	643.59	644.00	-83.7	29,119	-0.29%	大賣/
2024/01/25	47.1	636.33	115.8	638.96	642.00	-68.7	28,924	-0.24%	大賣/
2024/01/24	5.3	627.16	16.3	628.41	627.00	-11	28,285	-0.04%
2024/01/23	6.2	625.45	17.2	627.15	628.00	-11	28,269	-0.04%
2024/01/22	27.6	628.16	30.8	628.29	626.00	-3.2	27,943	-0.01%
2024/01/19	39.7	620.54	290.5	620.27	626.00	-250.8	27,121	-0.92%	大賣/鉅額交易
2024/01/18	16.2	588.31	104	586.78	588.00	-87.8	24,908	-0.35%	大賣/
2024/01/17	63.8	581.76	7.3	581.49	581.00	56.4	24,732	0.23%
2024/01/16	22.8	580.69	16.9	582.76	580.00	5.9	24,272	0.02%
2024/01/15	2.5	586.85	31.2	589.19	586.00	-28.7	24,197	-0.12%
2024/01/12	9.8	582.86	8.3	585.79	584.00	1.4	24,611	0.01%
2024/01/11	3.3	586.59	16.2	586.88	586.00	-12.8	24,717	-0.05%
2024/01/10	9	581.27	24.8	584.39	584.00	-15.8	24,757	-0.06%
2024/01/09	6.6	586.21	54.4	586.52	586.00	-47.8	24,846	-0.19%
2024/01/08	4	582.39	28.5	583.55	583.00	-24.5	24,802	-0.10%
2024/01/05	15.2	576.14	7.6	576.75	576.00	7.6	25,025	0.03%
2024/01/04	1.3	579.74	4.6	579.53	580.00	-3.3	25,291	-0.01%
2024/01/03	54.5	581.36	9.3	579.05	578.00	45.2	25,813	0.18%
2024/01/02	3.7	590.05	17.5	591.46	593.00	-13.8	25,450	-0.05%
2023/12/29	11	591.02	12.6	592.50	593.00	-1.7	25,432	-0.01%
2023/12/28	37.2	590.23	25.7	591.43	593.00	11.4	25,597	0.04%
2023/12/27	8.4	588.18	48.7	590.27	592.00	-40.3	25,414	-0.16%
2023/12/26	1.4	584.74	25.5	585.30	586.00	-24	25,282	-0.10%
2023/12/25	15.4	581.28	2.7	582.49	581.00	12.7	25,343	0.05%
2023/12/22	4.3	579.74	8.6	580.56	582.00	-4.3	25,464	-0.02%
2023/12/21	33.4	576.60	6.9	577.31	577.00	26.5	25,591	0.10%
2023/12/20	12.5	583.43	14.2	585.16	585.00	-1.7	25,461	-0.01%
2023/12/19	4.5	582.72	9.1	585.08	585.00	-4.5	25,310	-0.02%
2023/12/18	10.5	580.41	12.4	582.08	585.00	-1.8	25,370	-0.01%
2023/12/15	8.2	584.01	21.6	584.91	585.00	-13.4	25,345	-0.05%
2023/12/14	6.7	579.90	50.8	580.58	582.00	-44.1	24,755	-0.18%
2023/12/13	8.7	577.13	2.2	577.06	577.00	6.5	24,710	0.03%
2023/12/12	20.8	577.07	29.3	579.24	578.00	-8.5	25,035	-0.03%
2023/12/11	32.5	571.91	8.7	572.29	574.00	23.8	24,831	0.10%
2023/12/08	3.4	570.75	31.6	574.88	570.00	-28.3	24,645	-0.11%
2023/12/07	23.8	568.06	3.6	570.41	566.00	20.2	24,353	0.08%
2023/12/06	21.6	570.76	18.8	571.96	570.00	2.8	24,250	0.01%
2023/12/05	14.6	568.15	11.7	568.24	570.00	2.9	24,146	0.01%
2023/12/04	10.7	573.50	2.1	577.40	574.00	8.6	24,120	0.04%
2023/12/01	1.3	577.97	6.8	575.80	579.00	-5.5	23,907	-0.02%
2023/11/30	21.3	572.68	4.8	573.89	577.00	16.5	23,643	0.07%
2023/11/29	18.7	573.64	11.5	574.57	574.00	7.1	23,015	0.03%
2023/11/28	13.6	570.71	31.5	571.02	575.00	-17.9	22,828	-0.08%
2023/11/27	17.7	570.61	3.7	572.76	568.00	14.1	23,063	0.06%
2023/11/24	5.7	574.74	1.6	575.28	575.00	4.1	23,006	0.02%
2023/11/23	6.1	575.43	6.3	576.02	578.00	-0.2	23,014	0.00%
2023/11/22	35.1	575.73	8.7	576.22	577.00	26.3	22,923	0.11%
2023/11/21	3.7	583.49	30.6	583.82	585.00	-26.9	22,959	-0.12%
2023/11/20	15.7	576.06	8.1	576.02	577.00	7.5	22,748	0.03%
2023/11/17	7	580.30	18	581.97	580.00	-10.9	22,725	-0.05%
2023/11/16	7.8	579.82	33.4	581.58	583.00	-25.6	22,602	-0.11%
2023/11/15	19.8	579.20	66.5	580.43	581.00	-46.7	22,408	-0.21%
2023/11/14	8	572.38	27.1	574.62	572.00	-19.1	21,864	-0.09%
2023/11/13	23.4	575.41	41.5	572.55	571.00	-18.2	21,885	-0.08%
2023/11/10	1.8	554.53	18.1	556.41	557.00	-16.3	21,625	-0.08%
2023/11/09	1.5	551.93	8.3	555.76	557.00	-6.8	21,644	-0.03%
2023/11/08	6	553.15	25.8	555.25	556.00	-19.8	21,773	-0.09%
2023/11/07	1.8	552.09	32.2	553.83	555.00	-30.4	21,811	-0.14%
2023/11/06	6.5	552.87	35.2	554.26	550.00	-28.6	21,863	-0.13%
2023/11/03	10.1	546.82	10.9	548.25	549.00	-0.8	21,616	0.00%
2023/11/02	6.8	540.85	38.2	542.47	547.00	-31.4	21,676	-0.14%
2023/11/01	9	530.61	11.3	530.19	528.00	-2.3	21,426	-0.01%
2023/10/31	20.3	529.43	0.8	530.96	529.00	19.5	21,637	0.09%
2023/10/30	22.8	530.34	2.1	531.11	532.00	20.6	21,635	0.10%
2023/10/27	8.5	533.47	2.8	534.18	533.00	5.7	21,549	0.03%
2023/10/26	37.2	532.36	10.2	532.45	531.00	27	21,691	0.12%
2023/10/25	4.2	545.33	7.7	549.11	544.00	-3.4	21,530	-0.02%
2023/10/24	6.1	542.08	4.1	542.60	544.00	2	21,458	0.01%
2023/10/23	13.4	545.73	2.7	545.62	544.00	10.8	21,430	0.05%
2023/10/20	8.9	549.61	69.5	551.52	556.00	-60.6	21,377	-0.28%
2023/10/19	2.7	542.72	18.8	546.11	546.00	-16.2	21,032	-0.08%
2023/10/18	21.2	542.99	2.3	542.47	540.00	19	21,428	0.09%
2023/10/17	5.4	550.00	8.2	550.12	551.00	-2.9	21,240	-0.01%
2023/10/16	3.6	544.35	6	544.53	545.00	-2.4	21,309	-0.01%
2023/10/13	5.4	550.52	22.7	551.15	553.00	-17.3	21,326	-0.08%
2023/10/12	6.7	547.18	44.5	547.77	550.00	-37.8	21,037	-0.18%
2023/10/11	2.4	542.64	59.5	542.60	544.00	-57.1	20,854	-0.27%
2023/10/06	0.1	530.89	16.2	531.00	532.00	-16.1	20,500	-0.08%
2023/10/05	2.5	526.13	4.9	527.40	528.00	-2.4	20,505	-0.01%
2023/10/04	19.3	520.66	3.8	520.74	520.00	15.5	20,386	0.08%
2023/10/03	6.7	529.59	1.3	531.04	529.00	5.4	20,221	0.03%
2023/10/02	14.6	530.64	7.3	531.54	533.00	7.4	20,293	0.04%
2023/09/28	13.3	522.15	7.7	522.72	523.00	5.6	20,345	0.03%
2023/09/27	13.3	518.74	8.5	521.15	522.00	4.9	20,265	0.02%
2023/09/26	33.5	521.10	3.4	520.12	519.00	30.1	20,271	0.15%
2023/09/25	21.5	526.03	10.4	525.16	525.00	11.1	20,079	0.06%
2023/09/22	36.6	523.07	10	523.21	522.00	26.6	20,171	0.13%
2023/09/21	60.7	528.21	4.7	527.88	527.00	56	19,970	0.28%
2023/09/20	38.7	536.25	10.6	536.54	535.00	28.1	19,742	0.14%
2023/09/19	48	539.00	8.1	540.75	538.00	39.9	19,690	0.20%
2023/09/18	51.9	542.82	0.7	544.39	540.00	51.2	19,827	0.26%
2023/09/15	2.5	549.89	8.5	552.03	558.00	-5.9	19,578	-0.03%
2023/09/14	1.3	545.53	21.1	548.18	550.00	-19.8	19,139	-0.10%
2023/09/13	15.8	542.91	5.5	544.55	541.00	10.4	19,092	0.05%
2023/09/12	6.6	537.38	2.8	542.60	544.00	3.8	19,458	0.02%
2023/09/11	25.8	536.99	1.4	538.78	536.00	24.4	19,647	0.12%
2023/09/08	30	537.56	7.6	539.48	539.00	22.4	19,796	0.11%
2023/09/07	39.5	544.46	6.2	545.78	542.00	33.4	20,476	0.16%
2023/09/06	2.3	552.40	2.2	552.48	550.00	0.1	20,571	0.00%
2023/09/05	6.6	551.87	3.7	552.62	552.00	2.9	20,653	0.01%
2023/09/04	0.2	554.93	13.4	554.47	557.00	-13.2	20,834	-0.06%
2023/09/01	15.5	546.04	10	548.80	548.00	5.5	21,135	0.03%
2023/08/31	15.7	549.96	3.9	552.09	549.00	11.8	21,244	0.06%
2023/08/30	13.2	556.15	20.1	557.86	555.00	-6.9	20,850	-0.03%
2023/08/29	0.2	550.02	0.1	550.00	552.00	0.1	21,101	0.00%
2023/08/28	4.4	550.47	5.9	551.49	549.00	-1.5	21,334	-0.01%
2023/08/25	40	548.93	4.2	548.53	546.00	35.9	22,536	0.16%
2023/08/24	6.3	561.42	34.3	561.83	564.00	-28	22,803	-0.12%
2023/08/23	3.9	549.17	17.2	548.93	552.00	-13.3	23,325	-0.06%
2023/08/22	4.6	541.70	6.2	542.13	541.00	-1.6	24,576	-0.01%
2023/08/21	10	537.77	17.3	535.91	537.00	-7.4	25,396	-0.03%
2023/08/18	14.7	540.92	25.2	540.55	539.00	-10.5	25,437	-0.04%
2023/08/17	11.3	542.92	12.8	542.81	544.00	-1.5	25,471	-0.01%
2023/08/16	11.7	538.99	1.5	540.92	542.00	10.2	25,376	0.04%
2023/08/15	12.2	541.86	5.1	542.79	542.00	7.1	25,440	0.03%
2023/08/14	26.5	539.32	10.4	539.98	541.00	16.1	25,923	0.06%
2023/08/11	21.8	551.24	4.1	552.65	546.00	17.6	26,265	0.07%
2023/08/10	10.8	552.09	12.7	552.31	551.00	-1.8	26,324	-0.01%
2023/08/09	6.2	553.45	9.3	553.65	554.00	-3.1	26,248	-0.01%
2023/08/08	15.8	552.71	8.5	553.29	552.00	7.4	26,315	0.03%
2023/08/07	12.5	557.75	2.9	559.32	558.00	9.7	26,222	0.04%
2023/08/04	33.4	554.73	24.2	555.87	554.00	9.2	26,296	0.04%
2023/08/02	20.4	560.73	9.5	563.33	561.00	10.9	26,129	0.04%
2023/08/01	7.7	566.03	4.4	566.52	567.00	3.3	25,890	0.01%
2023/07/31	29.5	563.16	14.1	566.75	565.00	15.4	25,744	0.06%
2023/07/28	6.7	568.69	25.2	570.99	567.00	-18.5	25,560	-0.07%
2023/07/27	3.4	568.49	8	568.43	569.00	-4.6	25,440	-0.02%
2023/07/26	24.2	567.77	5.6	567.32	566.00	18.5	25,492	0.07%
2023/07/25	10.4	565.19	17.1	566.34	569.00	-6.7	25,684	-0.03%
2023/07/24	21.9	558.69	5.9	560.45	558.00	16	25,850	0.06%
2023/07/21	92.8	560.31	15.4	560.25	560.00	77.4	25,950	0.30%
2023/07/20	23.3	579.79	21.8	581.97	579.00	1.5	25,786	0.01%
2023/07/19	15.9	581.46	23.9	584.70	581.00	-8	25,816	-0.03%
2023/07/18	27.2	584.12	5.8	586.95	581.00	21.4	25,858	0.08%
2023/07/17	2.9	587.95	18.7	588.50	591.00	-15.8	25,796	-0.06%
2023/07/14	5.3	588.69	34.8	589.49	591.00	-29.4	25,918	-0.11%
2023/07/13	9.6	586.83	35.9	587.51	585.00	-26.3	25,786	-0.10%
2023/07/12	11.5	573.80	3	574.85	578.00	8.5	25,606	0.03%
2023/07/11	1	572.06	28.9	574.49	577.00	-27.9	25,648	-0.11%
2023/07/10	10.6	567.80	8.5	571.15	565.00	2.2	25,775	0.01%
2023/07/07	14.1	566.06	13.5	567.55	565.00	0.6	25,865	0.00%
2023/07/06	55.1	568.71	4.9	568.73	565.00	50.2	25,930	0.19%
2023/07/05	6.9	580.62	4.6	585.79	582.00	2.3	25,578	0.01%
2023/07/04	20.3	584.07	11.4	583.55	585.00	8.9	25,472	0.04%
2023/07/03	7.5	578.87	13	579.49	579.00	-5.4	25,609	-0.02%
2023/06/30	12.8	568.89	3.6	571.78	576.00	9.1	25,755	0.04%
2023/06/29	10.9	573.71	19.2	577.54	573.00	-8.4	25,697	-0.03%
2023/06/28	13.6	573.16	5.7	574.64	574.00	7.9	25,703	0.03%
2023/06/27	10	571.90	7	572.19	572.00	3	25,687	0.01%
2023/06/26	15.8	575.40	11.5	575.75	574.00	4.3	25,597	0.02%
2023/06/21	12.2	580.04	8.6	580.36	581.00	3.6	25,510	0.01%
2023/06/20	7.7	580.99	7.4	581.04	583.00	0.3	25,594	0.00%
2023/06/19	6.7	583.37	7.2	583.62	583.00	-0.6	26,029	0.00%
2023/06/16	9.5	585.30	17.5	585.11	589.00	-8	26,095	-0.03%
2023/06/15	17.9	588.82	33.8	589.86	591.00	-15.8	25,657	-0.06%
2023/06/14	6.9	588.51	23.6	589.51	590.00	-16.7	25,753	-0.06%
2023/06/13	36.8	591.11	72.1	591.32	593.00	-35.3	25,726	-0.14%
2023/06/12	11.7	573.70	56.6	573.29	574.00	-44.9	25,178	-0.18%
2023/06/09	10.5	562.52	14.4	564.39	565.00	-3.9	25,079	-0.02%
2023/06/08	16	560.66	13.5	563.68	559.00	2.5	25,120	0.01%
2023/06/07	11.5	564.18	22.5	565.72	568.00	-11	25,136	-0.04%
2023/06/06	14.6	558.64	35.2	559.87	560.00	-20.6	25,036	-0.08%
2023/06/05	17	556.42	9.3	557.09	555.00	7.8	25,107	0.03%
2023/06/02	20.5	560.68	55.1	559.83	562.00	-34.6	25,241	-0.14%
2023/06/01	21.9	550.66	14.2	551.27	551.00	7.7	25,103	0.03%
2023/05/31	31.7	556.23	22.5	558.80	558.00	9.2	25,083	0.04%
2023/05/30	4.8	564.12	27.6	565.75	566.00	-22.9	24,007	-0.10%
2023/05/29	18.5	566.59	39.7	568.82	568.00	-21.2	23,997	-0.09%
2023/05/26	29.1	565.76	152.9	564.93	566.00	-123.8	23,782	-0.52%	大賣/鉅額交易
2023/05/25	11.5	539.97	134.4	540.54	543.00	-122.9	22,609	-0.54%	大賣/鉅額交易
2023/05/24	16.3	525.25	4.1	524.91	525.00	12.3	21,955	0.06%
2023/05/23	5.4	526.44	19.6	528.82	530.00	-14.3	21,862	-0.07%
2023/05/22	1.1	531.69	21.7	529.72	531.00	-20.5	21,870	-0.09%
2023/05/19	10.1	532.75	38.2	531.64	532.00	-28.1	22,050	-0.13%
2023/05/18	7.6	530.25	41.5	529.83	530.00	-33.9	22,015	-0.15%
2023/05/17	2.6	517.05	57.4	515.52	519.00	-54.8	22,326	-0.25%
2023/05/16	9.6	503.22	30.4	504.57	505.00	-20.8	22,000	-0.09%
2023/05/15	3.7	497.05	3.9	497.34	495.50	-0.2	22,027	0.00%
2023/05/12	13.3	500.10	5.8	501.98	496.00	7.5	22,278	0.03%
2023/05/11	13.3	500.10	5.8	501.98	499.00	7.5	22,285	0.03%
2023/05/10	26.1	503.48	0.6	502.96	503.00	25.5	22,646	0.11%
2023/05/09	0.1	507.17	18.1	508.43	510.00	-17.9	22,723	-0.08%
2023/05/08	7.3	504.05	6.4	506.05	504.00	0.9	22,966	0.00%
2023/05/05	9.1	499.77	2.8	500.38	500.00	6.3	23,305	0.03%
2023/05/04	10.4	497.57	5.4	497.97	498.00	4.9	23,897	0.02%
2023/05/03	6.4	496.85	2.4	496.86	496.00	3.9	24,239	0.02%
2023/05/02	2.4	499.66	5.4	501.23	501.00	-3	25,256	-0.01%
2023/04/28	19.6	499.40	13	499.92	502.00	6.6	27,073	0.02%
2023/04/27	41	492.64	8.6	493.38	493.50	32.3	27,121	0.12%
2023/04/26	24.5	492.43	13.2	493.58	491.50	11.3	27,201	0.04%
2023/04/25	49.4	500.70	28.2	500.54	498.00	21.2	27,974	0.08%
2023/04/24	17	506.28	7.3	507.10	507.00	9.7	27,708	0.04%
2023/04/21	10.6	516.00	19.1	517.27	511.00	-8.6	27,776	-0.03%
2023/04/20	7.5	513.17	17.7	513.35	513.00	-10.2	27,903	-0.04%
2023/04/19	23.5	511.38	4.2	514.20	510.00	19.3	28,393	0.07%
2023/04/18	11.3	515.28	1.6	516.21	515.00	9.7	28,390	0.03%
2023/04/17	5	515.61	5.1	517.80	520.00	0	28,529	0.00%
2023/04/14	13.3	515.51	11	516.65	516.00	2.4	28,605	0.01%
2023/04/13	48.4	513.42	3.6	516.33	510.00	44.8	28,552	0.16%
2023/04/12	20.2	518.89	12.5	519.94	520.00	7.7	28,488	0.03%
2023/04/11	16.9	523.84	24	523.98	524.00	-7.1	28,475	-0.03%
2023/04/10	23.8	529.87	7.3	530.62	529.00	16.5	28,640	0.06%
2023/04/07	6.4	531.11	16.4	531.99	531.00	-10	28,687	-0.03%
2023/04/06	15.9	528.56	23.4	528.31	530.00	-7.5	28,691	-0.03%
2023/03/31	6.3	534.47	18.1	535.33	533.00	-11.7	28,682	-0.04%
2023/03/30	1.6	533.56	24.3	534.58	535.00	-22.7	28,524	-0.08%
2023/03/29	12.7	529.41	16.4	529.43	530.00	-3.7	28,807	-0.01%
2023/03/28	15.2	524.92	2.4	525.45	525.00	12.8	29,037	0.04%
2023/03/27	7.7	533.95	12.3	532.67	531.00	-4.6	29,101	-0.02%
2023/03/24	2.5	537.74	43.8	537.96	539.00	-41.3	29,626	-0.14%
2023/03/23	12.7	534.61	43.6	535.84	538.00	-30.8	29,664	-0.10%
2023/03/22	20.8	529.79	95.5	529.01	533.00	-74.7	29,729	-0.25%
2023/03/21	3.9	513.23	10.3	516.25	517.00	-6.4	29,578	-0.02%
2023/03/20	11.3	513.04	11.7	513.15	512.00	-0.4	29,623	0.00%
2023/03/17	2	514.11	32.2	516.63	518.00	-30.2	29,857	-0.10%
2023/03/16	24.7	506.24	5.8	506.97	505.00	18.9	29,759	0.06%
2023/03/15	17.5	513.69	11.3	514.40	511.00	6.2	30,002	0.02%
2023/03/14	14.6	510.77	2.9	512.61	510.00	11.7	30,291	0.04%
2023/03/13	6.7	511.18	38.8	512.73	516.00	-32.1	30,423	-0.11%
2023/03/10	28.2	512.91	8.1	512.86	513.00	20.1	30,537	0.07%
2023/03/09	4.6	523.96	10.7	524.53	522.00	-6.1	30,832	-0.02%
2023/03/08	7.9	519.98	8.2	519.76	521.00	-0.3	31,424	0.00%
2023/03/07	11.2	523.12	32.3	524.16	524.00	-21.1	31,652	-0.07%
2023/03/06	6.1	519.80	7	521.84	521.00	-0.9	31,886	0.00%
2023/03/03	13.6	518.18	4.7	520.27	516.00	8.9	32,186	0.03%
2023/03/02	3.8	518.87	6.8	517.84	519.00	-2.9	32,254	-0.01%
2023/03/01	26.8	512.37	29.8	515.05	522.00	-3	32,536	-0.01%
2023/02/24	22.4	520.13	26.1	518.02	511.00	-3.7	32,498	-0.01%
2023/02/23	20.8	516.59	33.2	516.28	518.00	-12.4	32,298	-0.04%
2023/02/22	30.8	506.49	34.7	506.65	507.00	-3.9	32,473	-0.01%
2023/02/21	11.4	514.19	4.2	515.09	516.00	7.2	32,815	0.02%
2023/02/20	29.9	514.81	29.3	517.10	517.00	0.5	34,018	0.00%
2023/02/17	38.4	517.67	17.2	517.49	518.00	21.2	35,571	0.06%
2023/02/16	12.7	527.86	43.4	528.38	528.00	-30.8	36,136	-0.09%
2023/02/15	96.6	526.28	48.3	525.46	525.00	48.3	36,969	0.13%
2023/02/14	19	544.48	38.6	544.81	545.00	-19.6	36,474	-0.05%
2023/02/13	32.1	540.23	28.3	540.91	541.00	3.8	36,980	0.01%
2023/02/10	16.6	542.54	54.2	543.17	545.00	-37.6	37,131	-0.10%
2023/02/09	2.6	537.62	18.3	539.13	540.00	-15.7	37,247	-0.04%
2023/02/08	6.6	538.55	70.9	537.62	540.00	-64.3	37,407	-0.17%
2023/02/07	21	524.12	11.7	525.43	523.00	9.3	37,484	0.02%
2023/02/06	35.5	529.28	21.6	529.80	526.00	13.8	37,468	0.04%
2023/02/03	30.8	539.97	74.3	539.78	542.00	-43.5	37,646	-0.12%
2023/02/02	8	539.05	62	539.69	540.00	-54	37,759	-0.14%
2023/02/01	22.5	526.71	24.5	528.28	530.00	-2	37,711	-0.01%
2023/01/31	60.5	527.86	30.6	527.44	522.00	29.8	37,910	0.08%
2023/01/30	20.4	539.14	151.7	538.62	543.00	-131.3	37,683	-0.35%	大賣/鉅額交易
2023/01/17	14.4	501.18	10.6	502.14	503.00	3.9	36,883	0.01%
2023/01/16	5.5	504.49	48.4	504.59	505.00	-42.9	37,198	-0.12%
2023/01/13	55.4	502.65	125.5	502.23	500.00	-70.1	37,224	-0.19%	大賣/
2023/01/12	27.1	487.17	42.8	486.27	486.50	-15.8	36,813	-0.04%
2023/01/11	5.7	483.91	9.1	484.55	484.50	-3.4	37,236	-0.01%
2023/01/10	64.5	484.06	92.2	485.09	486.00	-27.7	37,553	-0.07%
2023/01/09	25.4	474.58	66.9	473.94	481.00	-41.4	37,698	-0.11%
2023/01/06	11.7	457.11	9.6	458.22	458.50	2.1	37,829	0.01%
2023/01/05	93.1	458.31	101.9	458.41	458.50	-8.7	38,114	-0.02%	大賣/
2023/01/04	46.1	452.17	42	450.44	449.50	4.1	38,613	0.01%
2023/01/03	29.8	447.42	17.6	451.98	453.00	12.3	39,888	0.03%
2022/12/30	12.7	453.19	10.7	453.11	448.50	2	40,170	0.00%
2022/12/29	15.7	445.00	20.9	445.55	446.00	-5.2	40,314	-0.01%
2022/12/28	44.3	448.60	8.9	450.41	451.00	35.4	40,705	0.09%
2022/12/27	15.3	460.04	28.1	460.59	457.00	-12.8	40,835	-0.03%
2022/12/26	8.2	455.94	6.2	455.61	456.50	2	41,264	0.00%
2022/12/23	48.3	456.80	5.9	455.97	455.00	42.3	41,920	0.10%
2022/12/22	8.9	467.21	24.4	467.73	468.00	-15.5	42,189	-0.04%
2022/12/21	11.7	459.93	18.1	459.54	459.00	-6.4	42,527	-0.02%
2022/12/20	33.6	461.02	37.8	458.82	457.50	-4.1	42,340	-0.01%
2022/12/19	16.9	467.02	3.5	467.43	466.50	13.4	42,359	0.03%
2022/12/16	58.1	468.18	19.8	469.06	471.00	38.3	42,503	0.09%
2022/12/15	3.9	476.36	13.9	479.07	480.50	-10	42,205	-0.02%
2022/12/14	31.1	476.49	17.4	478.90	480.50	13.7	42,204	0.03%
2022/12/13	23.7	473.49	10.7	473.36	471.50	13	42,024	0.03%
2022/12/12	22.3	475.46	15.8	475.13	475.00	6.5	41,755	0.02%
2022/12/09	22.7	480.37	13.1	479.15	481.50	9.6	42,057	0.02%
2022/12/08	36.5	471.20	25.4	470.96	471.50	11.2	42,010	0.03%
2022/12/07	35	478.11	27.3	479.49	475.00	7.8	41,933	0.02%
2022/12/06	35.5	483.50	9.8	485.23	478.00	25.7	41,599	0.06%
2022/12/05	21.3	493.03	8.3	492.69	489.00	13	41,283	0.03%
2022/12/02	36.1	492.71	9.8	493.38	492.50	26.2	41,276	0.06%
2022/12/01	51.8	503.17	61.4	503.54	498.50	-9.6	41,382	-0.02%
2022/11/30	25.4	486.22	26.4	489.09	490.00	-1	40,964	0.00%
2022/11/29	44.8	479.98	48.2	482.56	487.00	-3.5	40,277	-0.01%
2022/11/28	51.5	485.41	31.8	485.31	480.50	19.7	40,140	0.05%
2022/11/25	18	495.99	29.5	496.89	498.00	-11.4	40,144	-0.03%
2022/11/24	16.8	494.25	35.3	494.39	496.00	-18.5	40,134	-0.05%
2022/11/23	33.2	493.12	18.1	492.14	492.00	15.1	40,081	0.04%
2022/11/22	38.4	487.51	55.3	485.63	491.00	-16.9	39,966	-0.04%
2022/11/21	14.8	485.03	10.5	487.20	482.00	4.3	39,560	0.01%
2022/11/18	36.7	490.91	51.9	490.11	487.00	-15.2	39,221	-0.04%
2022/11/17	31.7	481.10	40.6	482.01	485.00	-9	38,864	-0.02%
2022/11/16	79.9	487.40	95.6	487.32	487.00	-15.8	38,432	-0.04%
2022/11/15	130.5	473.87	145	473.28	480.00	-14.5	37,352	-0.04%	大買/大賣/
2022/11/14	20.5	445.27	76.3	446.45	445.00	-55.8	35,699	-0.16%
2022/11/11	29.7	439.06	132.2	439.37	441.50	-102.5	34,964	-0.29%	大賣/鉅額交易
2022/11/10	32.8	408.64	20.2	408.69	407.50	12.6	34,084	0.04%
2022/11/09	31.2	408.67	62.6	410.95	417.00	-31.3	33,896	-0.09%
2022/11/08	9.9	397.48	33	397.90	399.00	-23.1	33,380	-0.07%
2022/11/07	29.8	389.29	44.8	390.05	390.00	-15	33,175	-0.05%
2022/11/04	37.9	381.23	22.1	381.69	382.00	15.8	32,981	0.05%
2022/11/03	53.2	385.10	18.1	384.60	384.00	35.1	32,855	0.11%
2022/11/02	11.8	390.62	10.6	392.63	395.00	1.2	32,546	0.00%
2022/11/01	29.3	389.82	35.4	389.19	391.50	-6.1	32,493	-0.02%
2022/10/31	27	385.42	28.8	387.29	390.00	-1.8	32,349	-0.01%
2022/10/28	33.7	379.40	25.4	378.49	379.50	8.3	32,143	0.03%
2022/10/27	39.1	386.08	28.6	385.91	385.50	10.4	31,934	0.03%
2022/10/26	53.5	374.71	77.6	375.20	376.00	-24.1	31,837	-0.08%
2022/10/25	104	376.23	104.9	374.51	371.00	-0.9	31,259	0.00%	大買/大賣/
2022/10/24	65.5	390.16	37.1	389.18	387.00	28.4	30,471	0.09%
2022/10/21	67	393.38	26.5	393.53	389.50	40.6	30,258	0.13%
2022/10/20	60.5	389.16	60.9	389.86	397.50	-0.4	29,946	0.00%
2022/10/19	104.5	398.84	29.5	397.80	395.50	74.9	29,365	0.26%	大買/
2022/10/18	18.4	402.36	38.7	404.73	407.00	-20.3	28,847	-0.07%
2022/10/17	83.6	398.25	41.5	398.76	397.00	42.1	28,600	0.15%
2022/10/14	57.5	412.53	61.4	413.26	412.00	-3.9	28,282	-0.01%
2022/10/13	41.7	399.28	33.8	400.40	395.00	7.9	27,964	0.03%
2022/10/12	108.3	398.35	61.4	397.93	397.50	46.9	27,663	0.17%	大買/
2022/10/11	153.2	406.73	53.4	406.25	401.50	99.8	27,423	0.36%	大買/
2022/10/07	38.3	440.30	14	439.72	438.00	24.4	26,691	0.09%
2022/10/06	24.2	448.25	30.6	450.08	451.00	-6.3	26,693	-0.02%
2022/10/05	34.4	447.30	45.9	446.88	445.00	-11.5	26,921	-0.04%
2022/10/04	16	428.99	12.8	429.29	429.00	3.2	26,530	0.01%
2022/10/03	53.4	419.90	37.7	419.58	417.00	15.7	26,223	0.06%
2022/09/30	62.7	424.87	30.4	424.59	422.00	32.3	26,254	0.12%
2022/09/29	56.1	437.20	35	438.14	435.00	21.2	26,253	0.08%
2022/09/28	51.5	441.22	52.7	439.27	438.00	-1.2	26,244	0.00%
2022/09/27	13.5	448.18	26.8	447.72	448.00	-13.3	26,506	-0.05%
2022/09/26	42.5	446.17	34.3	445.93	446.50	8.2	26,962	0.03%
2022/09/23	45.2	458.45	7.4	457.97	455.00	37.8	27,451	0.14%
2022/09/22	31	461.51	10.9	462.87	464.50	20.1	27,727	0.07%
2022/09/21	9.6	471.12	3.2	473.15	471.00	6.4	27,741	0.02%
2022/09/20	5.9	473.49	17.7	473.68	476.50	-11.8	27,593	-0.04%
2022/09/19	15.6	468.38	2	470.49	467.00	13.6	27,894	0.05%
2022/09/16	22.6	470.27	5.4	470.51	472.00	17.2	28,073	0.06%
2022/09/15	43.4	477.59	27.1	479.28	476.50	16.3	28,147	0.06%
2022/09/14	70.9	478.80	71	479.90	480.00	-0.1	28,278	0.00%
2022/09/13	3.6	492.30	19.4	494.48	493.00	-15.7	28,455	-0.06%
2022/09/12	28.9	488.81	16.8	489.18	486.50	12.1	28,749	0.04%
2022/09/08	22.5	473.88	1.6	474.35	475.00	21	29,113	0.07%
2022/09/07	49	475.24	3.6	475.41	472.50	45.4	29,096	0.16%
2022/09/06	6.3	489.05	3.8	489.19	489.00	2.5	29,112	0.01%
2022/09/05	9.5	485.65	6	486.73	486.00	3.5	29,439	0.01%
2022/09/02	31.9	487.31	10.9	486.49	485.00	21.1	29,720	0.07%
2022/09/01	64	492.86	36.3	492.71	490.50	27.8	29,578	0.09%
2022/08/31	12.4	495.20	10.5	501.32	505.00	1.9	29,198	0.01%
2022/08/30	56.6	497.71	11.3	498.69	496.00	45.3	28,856	0.16%
2022/08/29	46	497.79	19.2	498.79	498.50	26.8	28,778	0.09%
2022/08/26	2.3	513.31	12.3	512.51	512.00	-10	28,629	-0.03%
2022/08/25	35.4	508.38	41.2	508.32	508.00	-5.8	28,769	-0.02%
2022/08/24	14.6	504.40	4	505.00	503.00	10.6	29,098	0.04%
2022/08/23	16	503.86	8.2	504.21	504.00	7.8	30,061	0.03%
2022/08/22	22.3	511.06	4.9	511.18	510.00	17.4	30,315	0.06%
2022/08/19	4.6	519.08	9.8	521.07	519.00	-5.2	30,432	-0.02%
2022/08/18	23.1	519.92	9.7	520.04	520.00	13.4	30,670	0.04%
2022/08/17	4.8	524.19	17.7	525.51	527.00	-13	30,742	-0.04%
2022/08/16	2.1	523.63	21.5	524.42	525.00	-19.4	30,586	-0.06%
2022/08/15	11.4	521.76	24.7	522.14	523.00	-13.4	30,524	-0.04%
2022/08/12	8.7	515.46	33	516.51	517.00	-24.3	30,547	-0.08%
2022/08/11	5.1	511.79	18.9	512.78	514.00	-13.8	30,704	-0.05%
2022/08/10	24.4	500.98	4.6	501.15	500.00	19.8	30,818	0.06%
2022/08/09	18.3	507.28	9.3	507.84	510.00	9	30,879	0.03%
2022/08/08	29.9	512.51	28.8	511.85	512.00	1.1	30,879	0.00%
2022/08/05	14.2	511.32	52.3	511.55	516.00	-38.1	31,041	-0.12%
2022/08/04	34.2	499.36	51.4	499.14	500.00	-17.2	31,033	-0.06%
2022/08/03	40.6	496.11	55.4	496.17	501.00	-14.8	31,051	-0.05%
2022/08/02	54.7	491.88	20.1	491.71	492.00	34.6	31,285	0.11%
2022/08/01	27.8	502.38	16.1	503.01	504.00	11.7	31,013	0.04%
2022/07/29	5.9	507.52	28.5	508.23	509.00	-22.6	31,151	-0.07%
2022/07/28	20.8	504.18	24.7	505.60	501.00	-3.9	31,006	-0.01%
2022/07/27	19.6	496.43	74	495.32	502.00	-54.4	30,718	-0.18%
2022/07/26	16.5	494.98	134	491.81	495.00	-117.5	30,869	-0.38%	大賣/鉅額交易
2022/07/25	8.7	500.34	27.5	500.40	499.50	-18.9	31,179	-0.06%
2022/07/22	19.5	502.64	21.8	503.35	503.00	-2.3	31,681	-0.01%
2022/07/21	6.7	495.19	48.2	499.63	501.00	-41.4	32,190	-0.13%
2022/07/20	107	500.98	70.6	495.52	495.00	36.4	32,415	0.11%	大買/
2022/07/19	14.1	489.51	33.6	487.89	491.00	-19.5	32,545	-0.06%
2022/07/18	43.8	493.03	38.2	494.25	495.50	5.6	32,701	0.02%
2022/07/15	88.2	484.94	66	487.97	492.50	22.2	32,356	0.07%
2022/07/14	76.1	469.59	57.6	471.22	475.00	18.5	31,952	0.06%
2022/07/13	23.4	470.96	50.6	470.33	470.50	-27.2	31,697	-0.09%
2022/07/12	117.6	450.75	116.3	449.90	449.50	1.3	31,226	0.00%	大買/大賣/
2022/07/11	15.2	464.99	16.5	465.09	462.00	-1.3	31,311	0.00%
2022/07/08	26.9	465.35	42	465.84	467.00	-15	31,263	-0.05%
2022/07/07	25.1	450.38	77.9	452.24	457.50	-52.8	31,229	-0.17%
2022/07/06	28.6	440.98	31.4	440.48	435.50	-2.7	30,937	-0.01%
2022/07/05	26.7	441.65	28.8	444.42	446.00	-2	30,873	-0.01%
2022/07/04	73.4	445.06	46.6	445.15	440.00	26.8	30,506	0.09%
2022/07/01	112.7	461.18	150.8	460.40	453.50	-38	30,347	-0.13%	大買/大賣/
2022/06/30	75.5	480.91	30.4	481.30	476.00	45.1	29,946	0.15%
2022/06/29	22.9	494.46	14.2	494.50	491.00	8.7	29,671	0.03%
2022/06/28	18.6	498.04	16	497.64	497.50	2.7	29,540	0.01%
2022/06/27	21.3	500.39	26	501.61	498.50	-4.7	29,972	-0.02%
2022/06/24	11.9	487.68	30.6	489.82	486.50	-18.7	29,589	-0.06%
2022/06/23	197.2	488.20	61.8	486.91	485.50	135.4	29,563	0.46%	大買/鉅額交易
2022/06/22	33.8	497.33	31.2	496.63	494.50	2.6	29,273	0.01%
2022/06/21	22.4	501.27	10.1	502.41	505.00	12.3	29,091	0.04%
2022/06/20	47.8	498.09	68.1	497.79	498.00	-20.4	28,969	-0.07%
2022/06/17	63.4	501.23	16.2	501.46	501.00	47.2	28,737	0.16%
2022/06/16	42.4	512.50	6.5	512.53	508.00	36	28,369	0.13%
2022/06/15	57.3	509.94	14.8	511.65	509.00	42.5	28,692	0.15%
2022/06/14	57.3	509.59	23.7	510.62	513.00	33.6	29,113	0.12%
2022/06/13	82.9	516.88	14.8	517.24	516.00	68.1	29,231	0.23%
2022/06/10	76.7	531.88	9.2	531.47	530.00	67.5	29,915	0.23%
2022/06/09	15.9	539.61	39.5	540.77	541.00	-23.6	30,121	-0.08%
2022/06/08	14.8	540.67	42.9	542.99	544.00	-28.2	30,495	-0.09%
2022/06/07	39.3	534.79	1.9	533.30	535.00	37.5	30,939	0.12%
2022/06/06	23.4	541.07	10.8	541.88	540.00	12.6	31,482	0.04%
2022/06/02	15.6	541.66	9.8	542.03	540.00	5.8	32,503	0.02%
2022/06/01	44.5	550.83	35.3	550.59	549.00	9.2	33,586	0.03%
2022/05/31	24	542.32	35.3	551.91	560.00	-11.3	34,031	-0.03%
2022/05/30	15.9	539.82	42.8	540.63	547.00	-26.8	33,392	-0.08%
2022/05/27	9.8	527.64	34.6	525.71	530.00	-24.7	33,493	-0.07%
2022/05/26	40.7	517.42	5.7	519.43	514.00	35	34,140	0.10%
2022/05/25	13.5	523.52	18.4	524.49	524.00	-4.9	35,151	-0.01%
2022/05/24	22.8	524.75	3	525.67	520.00	19.8	36,006	0.05%
2022/05/23	16	529.97	19.5	531.60	528.00	-3.4	36,242	-0.01%
2022/05/20	10.2	527.11	29.1	528.20	530.00	-19	36,525	-0.05%
2022/05/19	36.2	522.75	15.4	523.49	522.00	20.9	36,544	0.06%
2022/05/18	32.5	537.67	29.9	538.23	538.00	2.6	36,409	0.01%
2022/05/17	30.1	528.53	43.3	528.27	530.00	-13.3	36,201	-0.04%
2022/05/16	8	519.98	25.4	521.76	520.00	-17.4	36,213	-0.05%
2022/05/13	29.1	509.55	21.9	510.77	511.00	7.2	36,226	0.02%
2022/05/12	54.6	511.75	23	511.99	505.00	31.6	36,205	0.09%
2022/05/11	29.2	521.21	42	521.34	521.00	-12.8	36,111	-0.04%
2022/05/10	61.4	509.65	41.6	511.39	518.00	19.8	36,236	0.05%
2022/05/09	47.7	522.01	11.3	521.68	520.00	36.4	36,043	0.10%
2022/05/06	50.4	528.97	15.9	529.11	528.00	34.6	36,311	0.10%
2022/05/05	26	541.76	26.5	542.21	542.00	-0.5	36,719	0.00%
2022/05/04	6.6	533.32	3.7	534.11	534.00	2.8	36,878	0.01%
2022/05/03	26.2	535.66	19.4	536.69	531.00	6.7	37,474	0.02%
2022/04/29	28.6	541.68	41.1	542.17	538.00	-12.5	37,822	-0.03%
2022/04/28	50.6	528.02	66.3	529.32	531.00	-15.8	38,037	-0.04%
2022/04/27	108	529.30	32.2	529.48	526.00	75.8	38,056	0.20%	大買/
2022/04/26	45.3	546.59	12	546.29	546.00	33.3	37,799	0.09%
2022/04/25	84.2	548.38	36.3	548.37	547.00	47.8	37,929	0.13%
2022/04/22	31.1	558.01	9.5	557.84	558.00	21.6	38,201	0.06%
2022/04/21	9.5	566.83	10.4	569.01	565.00	-0.9	39,298	0.00%
2022/04/20	12.2	565.81	8.3	567.05	570.00	3.9	39,626	0.01%
2022/04/19	8.4	565.01	4.8	565.61	565.00	3.6	39,813	0.01%
2022/04/18	28.4	561.68	29.5	560.83	561.00	-1	40,089	0.00%
2022/04/15	63.3	563.38	14.9	563.13	562.00	48.3	40,464	0.12%
2022/04/14	31.5	575.71	8.7	574.95	573.00	22.7	40,632	0.06%
2022/04/13	27.3	572.26	37.4	572.78	573.00	-10.1	41,201	-0.02%
2022/04/12	57.9	558.48	11.5	559.31	557.00	46.4	41,763	0.11%
2022/04/11	74.7	560.95	15.5	561.73	558.00	59.2	42,575	0.14%
2022/04/08	43.7	567.38	51.8	566.16	567.00	-8	43,114	-0.02%
2022/04/07	86.5	570.04	21.8	570.28	566.00	64.7	42,975	0.15%
2022/04/06	47.3	577.93	14.5	578.72	578.00	32.8	42,670	0.08%
2022/04/01	45.3	585.79	11.6	587.02	589.00	33.7	42,608	0.08%
2022/03/31	28	598.10	25.1	600.02	597.00	2.9	42,383	0.01%
2022/03/30	43.1	597.71	113.4	599.06	600.00	-70.3	42,190	-0.17%	大賣/
2022/03/29	14	586.67	26.7	586.14	589.00	-12.7	41,780	-0.03%
2022/03/28	46	582.97	7.9	583.27	584.00	38.2	41,696	0.09%
2022/03/25	45.1	595.67	58.7	596.95	598.00	-13.6	41,541	-0.03%
2022/03/24	21.5	588.45	21.3	589.46	591.00	0.1	41,462	0.00%
2022/03/23	16.1	589.27	42	589.32	590.00	-25.9	41,530	-0.06%
2022/03/22	24.7	578.88	13.5	582.78	583.00	11.2	41,462	0.03%
2022/03/21	23.4	585.37	30.7	586.75	586.00	-7.3	41,489	-0.02%
2022/03/18	29.2	579.67	13.2	579.72	581.00	16	41,509	0.04%
2022/03/17	34.2	578.91	48.7	578.90	582.00	-14.4	41,034	-0.04%
2022/03/16	113.2	558.33	8.6	557.70	558.00	104.6	40,193	0.26%	大買/鉅額交易
2022/03/15	198.8	559.38	21.8	559.20	558.00	177	39,654	0.45%	大買/鉅額交易
2022/03/14	39.8	574.16	21.3	574.12	572.00	18.5	38,771	0.05%
2022/03/11	107.6	577.08	17.9	578.26	575.00	89.6	38,519	0.23%	大買/
2022/03/10	85.3	586.48	54.9	586.44	587.00	30.4	38,267	0.08%
2022/03/09	123.8	569.96	29	570.04	568.00	94.8	37,892	0.25%	大買/
2022/03/08	203.2	564.85	97.1	564.07	563.00	106	37,776	0.28%	大買/鉅額交易
2022/03/07	235.3	578.02	61.4	577.96	576.00	173.9	36,818	0.47%	大買/鉅額交易
2022/03/04	137.4	595.14	20.6	595.73	595.00	116.9	36,413	0.32%	大買/鉅額交易
2022/03/03	49.3	603.19	4.4	604.80	602.00	44.9	35,872	0.13%
2022/03/02	62.9	601.74	7	601.86	601.00	55.9	35,752	0.16%
2022/03/01	86.3	603.34	16.1	606.43	604.00	70.2	35,275	0.20%
2022/02/25	184.1	604.62	40.6	604.69	604.00	143.5	34,503	0.42%	大買/鉅額交易
2022/02/24	177.5	612.63	82	609.54	604.00	95.5	33,345	0.29%	大買/
2022/02/23	22.2	625.53	6.1	625.35	625.00	16	32,459	0.05%
2022/02/22	45.5	627.15	21.6	626.56	627.00	23.8	32,519	0.07%
2022/02/21	41.3	633.14	2.8	633.93	632.00	38.5	32,286	0.12%
2022/02/18	23.9	637.79	16.5	637.79	637.00	7.4	32,218	0.02%
2022/02/17	9.9	643.24	14.2	643.76	645.00	-4.4	32,220	-0.01%
2022/02/16	25.2	642.66	27.8	643.88	646.00	-2.6	32,177	-0.01%
2022/02/15	27.1	635.15	6.5	635.46	633.00	20.6	32,021	0.06%
2022/02/14	30.6	637.59	12.6	637.40	637.00	18	31,963	0.06%
2022/02/11	24.4	645.43	31.8	646.48	650.00	-7.4	31,766	-0.02%
2022/02/10	24.5	640.35	47.8	642.28	649.00	-23.3	31,980	-0.07%
2022/02/09	31.2	632.47	3.9	633.36	633.00	27.3	31,733	0.09%
2022/02/08	41.4	634.28	15.2	643.58	628.00	26.2	31,787	0.08%
2022/02/07	29.6	635.07	10.4	635.01	635.00	19.1	31,425	0.06%
2022/01/26	60.3	637.23	38.5	638.75	636.00	21.8	30,649	0.07%
2022/01/25	73	641.84	39.3	640.93	641.00	33.7	30,403	0.11%
2022/01/24	63.9	642.75	84.9	649.77	653.00	-21	29,800	-0.07%
2022/01/21	71.2	641.72	41.1	641.54	641.00	30	29,444	0.10%
2022/01/20	35.2	650.39	59	651.06	651.00	-23.7	28,894	-0.08%
2022/01/19	73.4	655.13	43.4	654.56	654.00	30	28,369	0.11%
2022/01/18	66.6	670.18	50.4	669.98	662.00	16.1	28,030	0.06%
2022/01/17	83.6	682.44	102.8	684.32	683.00	-19.1	27,585	-0.07%	大賣/
2022/01/14	98.3	669.48	124.9	669.41	672.00	-26.6	26,825	-0.10%	大賣/
2022/01/13	31.1	660.22	87.4	658.04	661.00	-56.2	25,511	-0.22%
2022/01/12	19.3	654.28	41.7	656.08	660.00	-22.4	25,150	-0.09%
2022/01/11	14.1	642.68	115.2	644.21	651.00	-101.1	24,793	-0.41%	大賣/鉅額交易
2022/01/10	37.3	635.38	33.5	638.87	643.00	3.8	24,559	0.02%
2022/01/07	42.7	636.29	14.1	637.27	634.00	28.6	24,807	0.12%
2022/01/06	69.5	639.66	32.8	640.57	644.00	36.7	24,402	0.15%
2022/01/05	91.9	657.22	69.8	654.66	650.00	22.1	23,830	0.09%
2022/01/04	77.9	650.76	114	651.30	656.00	-36	23,113	-0.16%	大賣/
2022/01/03	33.1	627.29	173.9	627.89	631.00	-140.8	22,096	-0.64%	大賣/鉅額交易
2021/12/30	25.7	617.05	11.4	616.48	615.00	14.3	21,411	0.07%
2021/12/29	8.9	617.19	46.1	617.13	616.00	-37.2	21,625	-0.17%
2021/12/28	5	613.93	68	613.65	615.00	-63	21,780	-0.29%
2021/12/27	3.2	607.91	27.3	608.42	606.00	-24.1	21,565	-0.11%
2021/12/24	2.5	604.80	17.6	607.17	604.00	-15.1	21,905	-0.07%
2021/12/23	16.6	604.72	37.6	605.36	606.00	-21	22,229	-0.09%
2021/12/22	8.4	598.78	2.3	598.59	600.00	6.2	22,772	0.03%
2021/12/21	21.2	597.64	15.1	596.94	597.00	6.1	22,887	0.03%
2021/12/20	44.1	599.84	6.3	601.32	598.00	37.8	22,928	0.17%
2021/12/17	4.4	601.35	6.7	605.37	607.00	-2.3	22,850	-0.01%
2021/12/16	6.8	603.64	21.5	604.04	605.00	-14.7	22,810	-0.06%
2021/12/15	11.3	597.79	3.1	599.67	600.00	8.1	23,123	0.04%
2021/12/14	25.4	597.96	1.2	598.15	599.00	24.2	23,438	0.10%
2021/12/13	4.1	602.10	8.9	606.81	601.00	-4.8	23,437	-0.02%
2021/12/10	5.8	604.77	12.2	604.98	605.00	-6.3	23,532	-0.03%
2021/12/09	4.6	602.76	11.4	605.52	608.00	-6.8	23,598	-0.03%
2021/12/08	21	607.27	16.7	608.14	602.00	4.3	23,667	0.02%
2021/12/07	23.5	599.30	5.6	604.15	607.00	17.8	23,591	0.08%
2021/12/06	27.7	600.92	2.4	604.63	600.00	25.2	23,593	0.11%
2021/12/03	14.1	608.78	4.1	608.74	608.00	10	23,830	0.04%
2021/12/02	8.5	609.05	59.5	611.25	615.00	-51.1	23,887	-0.21%
2021/12/01	9.9	600.02	29.1	598.09	600.00	-19.2	24,062	-0.08%
2021/11/30	38	594.40	20.5	598.00	596.00	17.5	24,563	0.07%
2021/11/29	29	594.11	19.7	594.80	593.00	9.3	23,931	0.04%
2021/11/26	65.5	595.12	9	595.36	596.00	56.5	24,042	0.23%
2021/11/25	11.7	603.40	2.8	603.09	603.00	8.9	24,477	0.04%
2021/11/24	16.3	604.02	6	605.68	603.00	10.3	24,888	0.04%
2021/11/23	9.3	612.12	10.5	612.00	612.00	-1.2	24,999	0.00%
2021/11/22	8.4	616.67	11.6	615.91	615.00	-3.2	25,405	-0.01%
2021/11/19	7.9	618.64	45.6	620.05	618.00	-37.8	25,525	-0.15%
2021/11/18	9.8	610.39	10.6	610.57	613.00	-0.8	25,347	0.00%
2021/11/17	19.9	611.76	26.3	613.43	610.00	-6.4	25,574	-0.03%
2021/11/16	17.4	608.98	36.1	611.03	610.00	-18.7	26,005	-0.07%
2021/11/15	18.1	608.99	36.6	608.97	608.00	-18.5	26,303	-0.07%
2021/11/12	20.2	607.12	24.3	609.93	604.00	-4.1	26,772	-0.02%
2021/11/11	13.5	602.80	11.9	603.74	606.00	1.6	27,033	0.01%
2021/11/10	7.7	609.98	25.5	610.46	612.00	-17.8	27,047	-0.07%
2021/11/09	20.2	611.44	56.4	612.88	611.00	-36.3	27,155	-0.13%
2021/11/08	0.8	599.38	22.6	600.49	602.00	-21.8	26,754	-0.08%
2021/11/05	3.2	595.71	83.1	597.56	600.00	-79.9	26,758	-0.30%
2021/11/04	37	588.95	8.5	589.25	587.00	28.5	26,490	0.11%
2021/11/03	4.8	593.24	15.3	594.57	592.00	-10.6	26,481	-0.04%
2021/11/02	4.7	591.64	11.6	593.87	592.00	-6.8	26,538	-0.03%
2021/11/01	4.6	590.21	16.2	591.37	590.00	-11.6	26,537	-0.04%
2021/10/29	28.3	590.97	9.6	590.89	590.00	18.7	26,607	0.07%
2021/10/28	15.7	593.79	8.2	595.71	595.00	7.4	26,557	0.03%
2021/10/27	6.6	595.71	9.2	596.77	599.00	-2.6	26,672	-0.01%
2021/10/26	6.2	594.72	12.9	596.60	599.00	-6.7	26,739	-0.03%
2021/10/25	20.8	592.32	7.3	594.04	593.00	13.5	26,792	0.05%
2021/10/22	6.4	597.69	24.5	599.04	600.00	-18.1	27,115	-0.07%
2021/10/21	13.9	597.17	25.5	599.69	596.00	-11.7	27,178	-0.04%
2021/10/20	4.4	600.81	20.3	600.85	598.00	-15.9	27,268	-0.06%
2021/10/19	6.8	595.93	50.6	598.29	600.00	-43.8	27,250	-0.16%
2021/10/18	16.9	598.65	21.4	598.26	590.00	-4.5	27,394	-0.02%
2021/10/15	23	593.08	123.9	594.73	600.00	-100.9	27,505	-0.37%	大賣/
2021/10/14	12.8	575.38	27.5	578.11	573.00	-14.7	26,875	-0.05%
2021/10/13	38	571.46	18	571.00	571.00	20	27,320	0.07%
2021/10/12	39.7	566.43	24.5	569.70	575.00	15.2	27,970	0.05%
2021/10/08	20.5	576.48	17.8	580.13	575.00	2.6	27,894	0.01%
2021/10/07	23.8	577.26	28.6	579.42	580.00	-4.8	28,229	-0.02%
2021/10/06	42.3	568.62	17.1	568.32	571.00	25.2	28,639	0.09%
2021/10/05	56.3	564.93	11.2	567.70	572.00	45	28,619	0.16%
2021/10/04	12.1	571.39	9.3	571.42	572.00	2.8	28,539	0.01%
2021/10/01	63.9	572.70	14.7	574.11	574.00	49.2	28,542	0.17%
2021/09/30	27.5	579.30	6.6	581.23	580.00	20.9	28,214	0.07%
2021/09/29	102.1	579.67	10.2	580.36	580.00	91.8	27,922	0.33%	大買/
2021/09/28	30.8	593.94	3.2	594.44	594.00	27.6	27,582	0.10%
2021/09/27	10.9	595.17	19.3	599.23	602.00	-8.4	27,608	-0.03%
2021/09/24	27.9	593.30	41.2	593.09	598.00	-13.3	27,588	-0.05%
2021/09/23	74.3	589.35	13.7	590.85	588.00	60.6	27,724	0.22%
2021/09/22	65.3	586.55	6.4	586.79	586.00	58.9	27,840	0.21%
2021/09/17	12.1	603.80	14.9	606.37	600.00	-2.8	27,413	-0.01%
2021/09/16	22.2	601.78	35.9	599.49	600.00	-13.7	27,048	-0.05%
2021/09/15	24.5	608.37	32.8	610.05	607.00	-8.3	26,949	-0.03%
2021/09/14	9.6	614.20	6.4	614.37	613.00	3.1	27,131	0.01%
2021/09/13	24.3	615.75	9.4	615.97	615.00	14.8	27,354	0.05%
2021/09/10	20.5	619.31	21.8	620.04	622.00	-1.3	27,838	0.00%
2021/09/09	29.1	614.09	15.3	616.47	619.00	13.8	28,111	0.05%
2021/09/08	19.9	617.68	55.2	618.67	619.00	-35.2	28,180	-0.13%
2021/09/07	25.8	627.00	32.9	626.31	623.00	-7	27,980	-0.03%
2021/09/06	53.6	628.56	90.3	628.87	631.00	-36.8	27,971	-0.13%
2021/09/03	44.1	619.17	147.5	617.05	620.00	-103.5	27,449	-0.38%	大賣/鉅額交易
2021/09/02	11.9	611.09	19.4	612.25	607.00	-7.5	27,066	-0.03%
2021/09/01	12.6	611.12	47.3	611.66	613.00	-34.7	26,999	-0.13%
2021/08/31	52.8	609.70	79.4	606.08	614.00	-26.6	26,721	-0.10%
2021/08/30	5.4	600.26	68.8	602.42	605.00	-63.5	26,128	-0.24%
2021/08/27	11.7	596.69	63.5	597.44	599.00	-51.8	25,782	-0.20%
2021/08/26	39.8	597.61	73	596.45	594.00	-33.2	25,682	-0.13%
2021/08/25	12	578.39	65.8	579.89	585.00	-53.7	25,316	-0.21%
2021/08/24	15.1	572.87	15.9	573.20	572.00	-0.7	25,155	0.00%
2021/08/23	18.2	566.48	21.9	566.26	566.00	-3.7	25,251	-0.01%
2021/08/20	52.6	555.20	22.5	556.78	552.00	30	25,175	0.12%
2021/08/19	84	564.62	30.3	564.22	559.00	53.7	25,451	0.21%
2021/08/18	67.5	569.83	22.4	571.48	574.00	45.1	25,116	0.18%
2021/08/17	12.5	579.30	11.4	580.72	580.00	1.1	24,938	0.00%
2021/08/16	14.6	579.08	40.7	582.84	584.00	-26.1	24,674	-0.11%
2021/08/13	40.2	580.64	13.7	582.45	581.00	26.5	24,808	0.11%
2021/08/12	11.9	584.97	6	585.33	586.00	5.9	24,928	0.02%
2021/08/11	11.8	586.82	21.1	588.32	590.00	-9.3	25,152	-0.04%
2021/08/10	7.1	592.37	16.9	594.00	591.00	-9.7	25,546	-0.04%
2021/08/09	15.4	586.14	30.3	590.22	595.00	-14.8	26,196	-0.06%
2021/08/06	16.4	590.31	45.6	592.77	591.00	-29.2	26,530	-0.11%
2021/08/05	8.3	595.46	85.1	596.23	596.00	-76.7	27,414	-0.28%
2021/08/04	5.2	594.80	37.1	596.00	596.00	-31.9	29,354	-0.11%
2021/08/03	7.4	591.38	62.3	592.72	594.00	-54.9	30,002	-0.18%
2021/08/02	4.2	583.27	51.9	585.52	590.00	-47.7	29,962	-0.16%
2021/07/30	10.8	580.36	12.3	580.35	580.00	-1.4	30,038	0.00%
2021/07/29	17.9	579.60	31.2	579.27	583.00	-13.3	30,233	-0.04%
2021/07/28	43.9	575.11	38	575.24	579.00	5.8	30,333	0.02%
2021/07/27	22.6	580.60	5.6	581.27	580.00	17	30,401	0.06%
2021/07/26	38.7	582.92	11.5	589.54	580.00	27.2	30,799	0.09%
2021/07/23	42.5	585.65	11.5	588.31	585.00	31	30,969	0.10%
2021/07/22	14.1	589.88	41.1	591.98	591.00	-27.1	31,114	-0.09%
2021/07/21	78.5	583.07	14.2	584.07	585.00	64.3	31,118	0.21%
2021/07/20	32.4	581.17	10.5	581.51	581.00	21.8	31,202	0.07%
2021/07/19	95.1	581.11	71.5	581.28	582.00	23.6	31,407	0.08%
2021/07/16	132.5	590.84	20.3	590.76	589.00	112.2	31,294	0.36%	大買/鉅額交易
2021/07/15	67.6	612.53	25.7	612.52	614.00	41.9	30,968	0.14%
2021/07/14	77	610.76	43	612.43	613.00	34	31,179	0.11%
2021/07/13	59.7	606.00	102.1	602.79	607.00	-42.3	30,943	-0.14%	大賣/
2021/07/12	58.8	593.82	52.7	594.36	593.00	6.1	30,876	0.02%
2021/07/09	66.7	581.84	10.6	583.28	584.00	56.1	30,911	0.18%
2021/07/08	31.3	589.09	4.9	593.73	588.00	26.4	30,928	0.09%
2021/07/07	2.5	589.30	28.3	590.60	594.00	-25.8	31,008	-0.08%
2021/07/06	12.6	591.33	15.3	591.60	592.00	-2.7	31,101	-0.01%
2021/07/05	25.1	592.30	19.7	594.36	591.00	5.4	31,340	0.02%
2021/07/02	31.3	588.69	20.5	590.45	588.00	10.8	31,258	0.03%
2021/07/01	13	593.60	15.3	594.17	593.00	-2.3	31,362	-0.01%
2021/06/30	14.6	596.83	25.2	598.18	595.00	-10.7	31,667	-0.03%
2021/06/29	49.8	595.72	70	595.02	595.00	-20.2	31,970	-0.06%
2021/06/28	20.3	586.98	28	588.61	590.00	-7.8	32,137	-0.02%
2021/06/25	24.7	592.81	10.5	595.19	591.00	14.2	32,438	0.04%
2021/06/24	30.7	591.42	21.7	596.46	590.00	9	32,754	0.03%
2021/06/23	10.6	588.76	55.6	591.14	595.00	-45	33,092	-0.14%
2021/06/22	54.7	581.76	17.8	583.48	578.00	36.9	33,647	0.11%
2021/06/21	106	586.70	64	586.56	583.00	41.9	34,968	0.12%	大買/
2021/06/18	63.1	602.94	11.2	603.71	603.00	51.9	34,720	0.15%
2021/06/17	23.2	599.95	5.2	601.37	606.00	17.9	34,743	0.05%
2021/06/16	26.8	606.02	53.1	606.10	605.00	-26.4	35,540	-0.07%
2021/06/15	13.1	607.16	21.8	607.47	609.00	-8.8	35,598	-0.02%
2021/06/11	4.9	601.82	30.9	602.05	602.00	-26	35,823	-0.07%
2021/06/10	5.5	595.48	52	595.65	599.00	-46.5	36,035	-0.13%
2021/06/09	33	584.27	9.3	584.90	586.00	23.8	36,016	0.07%
2021/06/08	15.4	590.88	6.7	591.28	589.00	8.7	36,234	0.02%
2021/06/07	30.2	588.12	19	592.41	592.00	11.3	36,918	0.03%
2021/06/04	27.1	591.65	20.9	592.10	595.00	6.2	37,301	0.02%
2021/06/03	2.7	597.76	44.9	597.63	596.00	-42.1	38,183	-0.11%
2021/06/02	17	596.40	15.4	596.90	595.00	1.6	38,551	0.00%
2021/06/01	5.8	596.77	38.3	596.72	598.00	-32.5	39,517	-0.08%
2021/05/31	15.6	594.24	47.9	595.02	597.00	-32.3	40,346	-0.08%
2021/05/28	11.5	586.32	50.5	587.48	590.00	-39	40,639	-0.10%
2021/05/27	40.5	576.63	21.9	578.32	582.00	18.7	41,053	0.05%
2021/05/26	18.1	584.42	25.5	586.04	585.00	-7.4	41,879	-0.02%
2021/05/25	29.3	575.58	125.5	580.31	583.00	-96.2	42,287	-0.23%	大賣/
2021/05/24	21.8	568.25	32.2	569.37	568.00	-10.3	42,837	-0.02%
2021/05/21	16.1	572.17	58.5	572.74	573.00	-42.4	43,410	-0.10%
2021/05/20	35.1	562.64	43.9	563.50	567.00	-8.7	43,561	-0.02%
2021/05/19	136	570.22	36.7	568.84	567.00	99.4	43,903	0.23%	大買/
2021/05/18	37.5	566.85	102.4	564.00	572.00	-64.9	44,304	-0.15%	大賣/
2021/05/17	53.8	547.99	299.3	548.40	549.00	-245.5	45,369	-0.54%	大賣/鉅額交易
2021/05/14	47.3	555.86	40.2	555.87	557.00	7.1	45,319	0.02%
2021/05/13	102.9	551.92	164.6	552.61	547.00	-61.7	45,467	-0.14%	大買/大賣/
2021/05/12	230.1	552.24	255	551.46	560.00	-24.9	45,166	-0.06%	大買/大賣/
2021/05/11	144.6	574.90	75	574.21	571.00	69.5	44,280	0.16%	大買/
2021/05/10	43.4	590.20	36.1	590.98	589.00	7.2	44,416	0.02%
2021/05/07	13.7	596.10	65.8	596.60	599.00	-52.1	45,584	-0.11%
2021/05/06	30.3	584.39	25.1	584.29	587.00	5.2	46,722	0.01%
2021/05/05	33.9	586.75	13.2	587.96	585.00	20.7	47,208	0.04%
2021/05/04	54.7	587.57	51.9	588.93	591.00	2.9	48,387	0.01%
2021/05/03	71.9	591.40	38.1	591.02	588.00	33.7	49,264	0.07%
2021/04/29	22.2	602.29	32.2	606.38	600.00	-10	50,651	-0.02%
2021/04/28	43.2	603.23	19.4	602.52	602.00	23.9	51,603	0.05%
2021/04/27	51.3	608.04	31.3	609.10	610.00	20	52,569	0.04%
2021/04/26	10.3	606.31	53.1	606.01	610.00	-42.8	52,974	-0.08%
2021/04/23	16.9	595.61	32.4	598.43	602.00	-15.5	53,221	-0.03%
2021/04/22	41.9	594.07	41.4	594.10	591.00	0.5	54,289	0.00%
2021/04/21	76.9	595.08	48.7	595.05	592.00	28.1	54,977	0.05%
2021/04/20	53.1	599.04	26.3	598.63	602.00	26.7	55,381	0.05%
2021/04/19	43.1	602.70	30.9	603.65	603.00	12.2	55,639	0.02%
2021/04/16	107.4	606.60	42.8	608.50	610.00	64.6	56,050	0.12%	大買/
2021/04/15	29.6	611.82	51.5	613.55	619.00	-21.9	56,233	-0.04%
2021/04/14	35.1	605.57	66.4	604.33	612.00	-31.3	56,528	-0.06%
2021/04/13	24.3	607.94	39.5	608.28	605.00	-15.2	56,911	-0.03%
2021/04/12	34.5	606.86	18.8	606.69	605.00	15.6	57,051	0.03%
2021/04/09	47.9	611.21	30.2	613.72	610.00	17.7	57,321	0.03%
2021/04/08	17.5	606.95	41.4	609.21	613.00	-23.9	57,365	-0.04%
2021/04/07	18.3	609.40	30.2	610.81	610.00	-12	57,737	-0.02%
2021/04/06	18.8	611.25	59.7	612.37	610.00	-40.8	57,660	-0.07%
2021/04/01	34.5	598.84	123.7	598.65	602.00	-89.2	57,368	-0.16%	大賣/
2021/03/31	58.7	590.01	38.8	589.75	587.00	20	56,856	0.04%
2021/03/30	42.3	595.94	37.6	596.51	597.00	4.6	56,461	0.01%
2021/03/29	36.5	598.41	97.8	598.43	599.00	-61.3	56,211	-0.11%
2021/03/26	50.6	585.59	120.8	588.07	590.00	-70.3	55,953	-0.13%	大賣/
2021/03/25	103.2	573.44	81.4	574.32	575.00	21.8	55,920	0.04%	大買/
2021/03/24	236.5	577.37	64.8	578.07	576.00	171.7	55,457	0.31%	大買/鉅額交易
2021/03/23	30.5	596.92	35.6	597.83	594.00	-5.1	54,309	-0.01%
2021/03/22	47	590.89	48	593.19	593.00	-1.1	54,686	0.00%
2021/03/19	165.5	593.06	89	593.32	591.00	76.4	54,782	0.14%	大買/
2021/03/18	34.3	605.31	21.8	605.90	602.00	12.4	54,107	0.02%
2021/03/17	142	604.94	22.7	605.29	604.00	119.3	54,378	0.22%	大買/鉅額交易
2021/03/16	49.8	610.19	41.9	611.85	613.00	7.9	54,428	0.01%
2021/03/15	16.5	611.68	38.8	610.81	611.00	-22.3	54,533	-0.04%
2021/03/12	76	612.78	38.7	613.71	614.00	37.3	54,756	0.07%
2021/03/11	61.4	602.95	122.4	605.20	609.00	-61	54,940	-0.11%	大賣/
2021/03/10	108.9	596.61	41.1	597.00	597.00	67.8	54,886	0.12%	大買/
2021/03/09	108.4	589.21	66.8	590.74	595.00	41.7	54,812	0.08%	大買/
2021/03/08	89.2	603.81	39.7	601.20	598.00	49.5	54,509	0.09%
2021/03/05	140.4	593.83	106.4	594.70	601.00	34	54,407	0.06%	大買/大賣/
2021/03/04	148.3	605.26	52.9	604.20	601.00	95.5	55,072	0.17%	大買/
2021/03/03	66	611.83	75.4	609.65	622.00	-9.3	54,495	-0.02%
2021/03/02	49.3	615.34	51.3	616.81	609.00	-2	54,173	0.00%
2021/02/26	260.8	612.33	58.3	613.27	606.00	202.5	53,964	0.38%	大買/鉅額交易
2021/02/25	37.7	631.04	46.4	633.22	635.00	-8.8	52,692	-0.02%
2021/02/24	138.2	629.80	73.5	629.63	625.00	64.8	52,607	0.12%	大買/
2021/02/23	57	638.52	75.3	638.99	641.00	-18.2	52,044	-0.03%
2021/02/22	57.8	654.54	46.4	656.64	650.00	11.5	51,947	0.02%
2021/02/19	62	652.08	120.1	653.59	652.00	-58.1	52,176	-0.11%	大賣/
2021/02/18	79	661.51	50.8	661.96	660.00	28.2	52,545	0.05%
2021/02/17	122	664.33	104.8	663.62	663.00	17.2	53,026	0.03%	大買/大賣/
2021/02/05	96.2	633.67	108.4	636.58	632.00	-12.2	51,751	-0.02%	大賣/
2021/02/04	80.9	625.14	80.6	626.69	627.00	0.3	51,532	0.00%
2021/02/03	93.9	635.98	104.6	635.63	630.00	-10.8	51,372	-0.02%	大賣/
2021/02/02	144.1	631.62	196.4	630.12	632.00	-52.3	51,141	-0.10%	大買/大賣/
2021/02/01	124.5	600.04	253.6	597.07	611.00	-129.1	50,489	-0.26%	大買/大賣/鉅額交易
2021/01/29	166.8	602.38	93.4	600.60	591.00	73.5	49,869	0.15%	大買/
2021/01/28	264.6	601.65	273.8	602.85	601.00	-9.1	48,943	-0.02%	大買/大賣/
2021/01/27	217.4	618.75	198.9	616.57	615.00	18.4	47,962	0.04%	大買/大賣/
2021/01/26	254.1	626.00	222	624.69	617.00	32.1	47,470	0.07%	大買/大賣/
2021/01/25	307.2	634.43	256	633.48	633.00	51.3	46,362	0.11%	大買/大賣/
2021/01/22	511.9	656.58	211.4	655.28	649.00	300.5	45,606	0.66%	大買/大賣/鉅額交易
2021/01/21	307	664.59	158.8	667.52	673.00	148.2	44,212	0.34%	大買/大賣/鉅額交易
2021/01/20	195.5	642.63	128.9	642.04	647.00	66.6	43,140	0.15%	大買/大賣/
2021/01/19	182.9	623.38	91.6	621.96	627.00	91.3	42,109	0.22%	大買/
2021/01/18	56.4	602.08	148.7	601.82	607.00	-92.3	41,518	-0.22%	大賣/
2021/01/15	197.7	612.96	184.3	611.91	601.00	13.4	41,069	0.03%	大買/大賣/
2021/01/14	206.2	592.58	62.9	593.30	592.00	143.3	39,930	0.36%	大買/鉅額交易
2021/01/13	91.4	598.40	57.4	600.23	605.00	34	39,145	0.09%
2021/01/12	136.3	588.59	109.7	589.23	591.00	26.6	38,521	0.07%	大買/大賣/
2021/01/11	85.8	577.85	35.6	579.05	584.00	50.1	38,259	0.13%
2021/01/08	136.3	576.35	78.7	576.04	580.00	57.6	38,224	0.15%	大買/
2021/01/07	106.8	561.13	38.6	561.13	565.00	68.2	38,028	0.18%	大買/
2021/01/06	99.3	549.68	88.7	549.52	549.00	10.5	37,855	0.03%
2021/01/05	38.4	538.03	25.5	538.15	542.00	12.9	37,732	0.03%
2021/01/04	48.9	533.57	25.3	535.43	536.00	23.6	38,236	0.06%
2020/12/31	25.5	526.52	46.6	527.36	530.00	-21.1	38,602	-0.05%
2020/12/30	16.7	520.80	56.9	520.15	525.00	-40.3	38,818	-0.10%
2020/12/29	14.9	514.37	36.1	515.03	515.00	-21.2	38,642	-0.05%
2020/12/28	30.6	513.34	31.7	514.23	515.00	-1.1	38,859	0.00%
2020/12/25	31.9	511.94	22.3	513.63	511.00	9.6	38,996	0.02%
2020/12/24	15.7	509.97	24.2	509.89	510.00	-8.6	39,326	-0.02%
2020/12/23	34.3	508.37	12.2	508.60	509.00	22.1	39,646	0.06%
2020/12/22	35.9	511.21	20.9	511.57	509.00	15.1	39,989	0.04%
2020/12/21	16.7	511.97	53.1	513.11	516.00	-36.4	40,943	-0.09%
2020/12/18	20.1	508.90	16.5	509.72	510.00	3.6	41,123	0.01%
2020/12/17	44.9	509.60	39	512.03	508.00	5.9	41,059	0.01%
2020/12/16	57.2	511.81	54.2	512.78	512.00	3	41,077	0.01%
2020/12/15	51.3	506.07	124.4	505.97	504.00	-73.1	41,083	-0.18%	大賣/
2020/12/14	54.6	509.27	13.5	510.64	508.00	41.1	41,120	0.10%
2020/12/11	79	510.24	42.4	512.72	516.00	36.6	41,686	0.09%
2020/12/10	59.1	511.70	31	512.69	512.00	28	41,575	0.07%
2020/12/09	51.1	521.61	21.3	522.26	520.00	29.8	41,518	0.07%
2020/12/08	39.6	516.91	38	519.12	524.00	1.6	41,368	0.00%
2020/12/07	48.9	508.88	47.4	511.98	514.00	1.5	41,273	0.00%
2020/12/04	22.7	501.71	99.5	500.91	503.00	-76.8	41,210	-0.19%
2020/12/03	32.1	496.96	27.3	497.64	497.00	4.8	40,753	0.01%
2020/12/02	35.3	496.90	110.3	497.75	499.00	-75	40,690	-0.18%	大賣/
2020/12/01	31.3	487.64	33.3	488.06	490.00	-2	40,613	0.00%
2020/11/30	267.5	488.58	71.8	485.13	480.50	195.7	40,578	0.48%	大買/鉅額交易
2020/11/27	22.7	488.34	17.7	489.68	489.00	5	39,162	0.01%
2020/11/26	34.2	490.14	35.3	489.86	489.00	-1	39,236	0.00%
2020/11/25	83.9	489.14	57.8	490.71	487.00	26	40,109	0.06%
2020/11/24	84.8	495.18	62.2	493.50	492.00	22.5	40,365	0.06%
2020/11/23	51.2	494.89	66.4	495.72	496.50	-15.2	40,657	-0.04%
2020/11/20	43.8	487.69	63.6	487.39	488.00	-19.8	40,675	-0.05%
2020/11/19	67.5	492.36	26.3	492.20	490.00	41.1	40,736	0.10%
2020/11/18	75.9	492.66	54.8	491.11	497.00	21.1	40,806	0.05%
2020/11/17	153.4	494.63	147.1	494.07	485.50	6.3	40,662	0.02%	大買/大賣/
2020/11/16	136.2	475.66	163.5	476.28	484.00	-27.3	40,705	-0.07%	大買/大賣/
2020/11/13	22	458.62	68.3	459.89	462.00	-46.4	39,864	-0.12%
2020/11/12	31.1	459.20	57.1	460.81	458.00	-26	40,040	-0.06%
2020/11/11	31.8	454.74	32.6	454.17	457.00	-0.8	39,939	0.00%
2020/11/10	63.1	451.51	26.3	450.90	451.00	36.9	39,717	0.09%
2020/11/09	31.1	456.18	75.8	457.36	458.50	-44.8	39,875	-0.11%
2020/11/06	21.7	452.45	89.4	452.32	452.50	-67.7	40,088	-0.17%
2020/11/05	17.5	448.01	56.1	448.14	451.00	-38.6	40,159	-0.10%
2020/11/04	90.2	447.89	67.8	448.07	450.00	22.4	40,178	0.06%
2020/11/03	57.4	440.20	21.8	440.53	441.00	35.6	40,162	0.09%
2020/11/02	43.8	430.70	22.1	431.82	435.50	21.7	40,339	0.05%
2020/10/30	57.5	434.60	8.1	435.82	432.00	49.5	40,567	0.12%
2020/10/29	71.8	437.28	50.5	437.07	437.00	21.3	40,460	0.05%
2020/10/28	57.4	445.12	18.1	444.75	444.00	39.3	41,043	0.10%
2020/10/27	38.8	447.28	10.1	447.71	447.00	28.7	41,462	0.07%
2020/10/26	35.5	451.02	21	450.62	450.00	14.5	42,280	0.03%
2020/10/23	10.7	452.86	13	455.08	452.00	-2.3	43,453	-0.01%
2020/10/22	14.1	450.72	10.1	452.04	455.00	4	45,906	0.01%
2020/10/21	17	452.97	4	453.88	453.00	13	47,165	0.03%
2020/10/20	28.1	454.85	12	455.54	451.00	16.1	48,141	0.03%
2020/10/19	7.1	454.27	20.2	454.77	457.50	-13.1	48,474	-0.03%
2020/10/16	68.2	450.84	95.1	451.76	449.00	-26.8	48,628	-0.06%
2020/10/15	109.8	453.75	32.1	453.37	453.00	77.6	48,917	0.16%	大買/
2020/10/14	27.2	458.69	26.1	457.76	459.00	1.1	48,833	0.00%
2020/10/13	69.7	460.57	92.2	461.19	462.00	-22.5	49,248	-0.05%
2020/10/12	53.6	459.37	123.4	459.16	460.00	-69.8	49,622	-0.14%	大賣/
2020/10/08	65.6	450.04	130	451.30	453.00	-64.4	49,767	-0.13%	大賣/
2020/10/07	14.1	439.74	57.3	441.08	443.00	-43.2	49,781	-0.09%
2020/10/06	27	438.56	30.5	439.59	439.50	-3.5	49,865	-0.01%
2020/10/05	10.1	433.85	29	434.76	432.50	-18.9	50,282	-0.04%
2020/09/30	33.1	432.78	23	433.48	433.00	10.1	50,324	0.02%
2020/09/29	47.9	431.93	19.1	431.16	431.00	28.8	50,380	0.06%
2020/09/28	41.2	428.11	34.1	429.07	431.50	7.1	50,826	0.01%
2020/09/25	70.6	424.30	51	423.75	424.00	19.6	51,210	0.04%
2020/09/24	149	424.84	27	425.39	423.00	122	51,452	0.24%	大買/鉅額交易
2020/09/23	57.5	434.51	9	433.68	433.50	48.4	50,700	0.10%
2020/09/22	59.4	438.12	14	437.93	437.00	45.4	50,432	0.09%
2020/09/21	61.8	443.86	26	446.63	440.00	35.8	50,647	0.07%
2020/09/18	34.5	445.45	12	446.83	444.00	22.5	50,933	0.04%
2020/09/17	66.2	449.86	16.1	450.68	448.50	50.1	50,962	0.10%
2020/09/16	55.3	459.19	105.6	458.45	458.00	-50.3	50,951	-0.10%	大賣/
2020/09/15	11.3	442.61	64.6	444.70	445.00	-53.3	50,504	-0.11%
2020/09/14	14	438.82	48.2	440.35	441.00	-34.2	50,656	-0.07%
2020/09/11	10	434.65	60.3	434.89	436.50	-50.3	50,490	-0.10%
2020/09/10	5	432.50	39.2	433.12	435.00	-34.2	50,494	-0.07%
2020/09/09	40.5	424.45	58	425.46	427.00	-17.5	50,519	-0.03%
2020/09/08	10	431.00	32.5	430.17	431.00	-22.5	50,694	-0.04%
2020/09/07	37.1	427.20	11.2	429.06	426.00	25.9	51,064	0.05%
2020/09/04	56.5	429.27	49	429.60	429.00	7.5	51,367	0.01%
2020/09/03	21.4	436.56	37	437.47	436.00	-15.6	51,266	-0.03%
2020/09/02	30.5	434.39	20	434.05	433.00	10.5	51,290	0.02%
2020/09/01	33.5	430.64	23.3	431.75	435.00	10.2	51,547	0.02%
2020/08/31	64	431.38	15	436.50	426.50	49	51,639	0.09%
2020/08/28	100.4	435.71	75.9	437.91	435.00	24.5	51,059	0.05%
2020/08/27	67.2	449.25	50.4	448.16	444.00	16.8	51,199	0.03%
2020/08/26	31.9	437.70	58.9	438.72	442.00	-27	50,729	-0.05%
2020/08/25	22.2	433.36	39.4	434.54	434.50	-17.2	50,673	-0.03%
2020/08/24	17.1	429.33	27	430.44	428.00	-9.9	51,403	-0.02%
2020/08/21	12.1	422.69	55.4	422.68	424.50	-43.3	51,070	-0.08%
2020/08/20	133.3	416.47	81.1	416.92	415.00	52.2	50,767	0.10%	大買/
2020/08/19	30.6	431.40	11	432.64	427.50	19.6	50,082	0.04%
2020/08/18	34.2	435.41	37	435.73	433.00	-2.9	50,005	-0.01%
2020/08/17	12.3	433.00	31.1	430.00	435.00	-18.9	49,980	-0.04%
2020/08/14	17.3	425.34	11	426.18	427.00	6.3	49,928	0.01%
2020/08/13	26	426.91	41.1	427.39	429.00	-15.1	50,082	-0.03%
2020/08/12	72.2	421.08	27.3	420.63	419.00	44.8	50,197	0.09%
2020/08/11	40	430.85	17	433.06	429.00	23	50,744	0.05%
2020/08/10	21.2	433.34	32.1	435.53	435.50	-10.9	50,878	-0.02%
2020/08/07	23.3	430.78	32	431.09	433.00	-8.8	50,848	-0.02%
2020/08/06	44.2	434.13	54	435.06	435.00	-9.9	50,674	-0.02%
2020/08/05	53.3	429.96	39.3	429.20	429.00	14.1	50,858	0.03%
2020/08/04	40.1	422.07	44.1	422.48	425.50	-4.1	50,551	-0.01%
2020/08/03	103.8	418.55	58.2	418.30	416.00	45.5	50,403	0.09%	大買/
2020/07/31	73.5	428.09	45.1	428.98	425.50	28.4	49,593	0.06%
2020/07/30	80.3	433.74	88.3	434.22	434.00	-7.9	49,333	-0.02%
2020/07/29	104.9	424.87	197.6	425.53	422.00	-92.7	48,572	-0.19%	大買/大賣/
2020/07/28	323.7	451.43	206.2	445.03	435.00	117.5	48,340	0.24%	大買/大賣/鉅額交易
2020/07/27	116.1	421.44	154.8	421.52	424.50	-38.7	46,492	-0.08%	大買/大賣/
2020/07/24	81.3	388.20	108.3	388.64	386.00	-26.9	45,576	-0.06%	大賣/
2020/07/23	58.4	380.95	32.3	381.54	381.50	26.2	44,756	0.06%
2020/07/22	81.3	382.48	33.4	383.47	384.00	47.9	44,645	0.11%
2020/07/21	64.4	382.49	108.1	378.68	383.00	-43.7	44,350	-0.10%	大賣/
2020/07/20	44.3	366.67	51.1	366.54	366.00	-6.7	43,940	-0.02%
2020/07/17	78.3	365.12	104.7	364.81	367.00	-26.4	43,931	-0.06%	大賣/
2020/07/16	100.2	357.21	61.9	357.58	357.50	38.3	43,861	0.09%
2020/07/15	109.8	366.56	60	366.58	363.00	49.8	43,415	0.11%	大買/
2020/07/14	64.7	358.30	64.2	357.75	363.50	0.5	44,130	0.00%
2020/07/13	48.8	351.82	36.1	351.66	354.50	12.7	43,900	0.03%
2020/07/10	37.4	348.42	80.4	349.30	348.50	-42.9	44,021	-0.10%
2020/07/09	18.6	344.81	34.2	345.41	345.00	-15.6	43,822	-0.04%
2020/07/08	29.1	340.93	28.2	341.04	341.00	0.9	43,601	0.00%
2020/07/07	52.3	342.13	62.6	341.43	338.50	-10.3	43,544	-0.02%
2020/07/06	25.7	335.75	68.3	334.98	338.00	-42.6	43,022	-0.10%
2020/07/03	34.7	328.08	118.3	328.44	329.50	-83.6	42,699	-0.20%	大賣/
2020/07/02	27.7	320.39	68.3	320.70	322.00	-40.6	42,624	-0.10%
2020/07/01	10.2	316.53	72	316.68	317.50	-61.8	42,988	-0.14%
2020/06/30	36.5	312.18	20	312.98	313.00	16.5	43,237	0.04%
2020/06/29	118.3	311.75	15.2	312.32	312.00	103.1	43,234	0.24%	大買/鉅額交易
2020/06/24	55.1	317.73	95.8	319.06	317.50	-40.7	43,110	-0.09%
2020/06/23	71.4	313.49	26.4	315.56	315.00	45	43,353	0.10%
2020/06/22	78.2	313.48	17	314.59	312.00	61.2	43,544	0.14%
2020/06/19	35.3	312.34	4	313.38	314.50	31.3	44,245	0.07%
2020/06/18	32	313.52	12	313.96	314.50	20	44,808	0.04%
2020/06/17	32	314.80	17.3	315.11	315.00	14.7	45,596	0.03%
2020/06/16	51.1	316.25	27.4	315.63	315.00	23.8	47,647	0.05%
2020/06/15	90.9	313.23	40	310.19	309.50	50.9	49,714	0.10%
2020/06/12	53.2	315.17	116.9	314.26	316.00	-63.7	50,819	-0.13%	大賣/
2020/06/11	52.3	322.70	74	322.36	320.50	-21.7	52,072	-0.04%
2020/06/10	46.8	320.31	48.2	321.90	322.50	-1.4	52,966	0.00%
2020/06/09	49	316.29	33.4	316.50	319.00	15.5	54,797	0.03%
2020/06/08	37.3	316.49	63.1	316.96	318.00	-25.7	56,080	-0.05%
2020/06/05	24.6	309.47	79.9	309.58	311.50	-55.2	56,277	-0.10%
2020/06/04	29.5	305.10	42.1	305.23	306.00	-12.6	56,760	-0.02%
2020/06/03	33.1	299.41	93.5	300.05	301.00	-60.4	57,448	-0.11%
2020/06/02	8.2	296.51	56	297.21	296.50	-47.8	57,219	-0.08%
2020/06/01	5.3	294.96	52	295.74	295.50	-46.7	57,437	-0.08%
2020/05/29	106.1	290.68	8	291.56	292.00	98.1	57,556	0.17%	大買/
2020/05/28	16.2	294.72	12.1	297.28	294.00	4.1	57,055	0.01%
2020/05/27	7.1	296.43	27.2	296.52	296.50	-20.1	57,910	-0.03%
2020/05/26	4.2	296.00	138	296.63	295.50	-133.8	58,540	-0.23%	大賣/鉅額交易
2020/05/25	33.3	289.97	25.3	290.07	292.00	8.1	58,984	0.01%
2020/05/22	91.3	292.03	6	292.00	292.00	85.3	59,140	0.14%
2020/05/21	10.2	296.68	49.5	297.06	297.50	-39.3	59,165	-0.07%
2020/05/20	11.6	292.65	41	292.81	294.00	-29.4	59,029	-0.05%
2020/05/19	116.2	292.54	55	292.57	291.50	61.2	58,934	0.10%	大買/
2020/05/18	229.9	291.12	21	290.69	290.00	208.9	58,727	0.36%	大買/鉅額交易
2020/05/15	62.1	296.54	84	296.87	298.00	-21.9	58,342	-0.04%
2020/05/14	68.3	293.41	24.1	293.61	293.00	44.3	57,899	0.08%
2020/05/13	28.3	294.52	14	295.25	297.00	14.3	57,612	0.02%
2020/05/12	102.6	296.23	8	295.88	295.00	94.6	57,555	0.16%	大買/
2020/05/11	34	300.22	24.2	300.66	301.00	9.8	57,315	0.02%
2020/05/08	62.3	298.63	24.5	298.30	297.50	37.8	57,295	0.07%
2020/05/07	17.5	296.80	24	297.38	297.50	-6.5	57,269	-0.01%
2020/05/06	27	294.17	15	295.30	296.00	12	57,288	0.02%
2020/05/05	18.3	296.18	12.1	296.17	295.50	6.2	57,205	0.01%
2020/05/04	111.5	295.41	26	295.42	295.00	85.5	57,424	0.15%	大買/
2020/04/30	47.2	303.16	81.1	303.74	304.50	-33.9	57,096	-0.06%
2020/04/29	30.1	299.08	36.1	299.68	299.00	-6	57,168	-0.01%
2020/04/28	61.5	295.59	31.1	295.75	296.50	30.4	57,474	0.05%
2020/04/27	40.2	297.66	33.3	297.89	298.00	7	58,939	0.01%
2020/04/24	25.4	294.67	17	294.65	294.00	8.4	58,841	0.01%
2020/04/23	41	296.52	31	297.56	295.50	10	59,274	0.02%
2020/04/22	59.1	292.14	41	292.45	294.00	18.1	59,536	0.03%
2020/04/21	123.9	297.60	49.6	297.36	295.00	74.3	59,623	0.12%	大買/
2020/04/20	70.7	305.57	39	306.71	304.00	31.7	59,103	0.05%
2020/04/17	100.2	304.51	165.7	303.67	306.50	-65.5	58,925	-0.11%	大賣/
2020/04/16	51.9	285.80	50.1	287.21	286.50	1.8	57,438	0.00%
2020/04/15	50.2	287.22	30.9	287.48	287.50	19.3	57,166	0.03%
2020/04/14	20	283.80	46	284.22	285.00	-26	56,872	-0.05%
2020/04/13	44.2	279.69	14	279.57	278.50	30.2	56,906	0.05%
2020/04/10	53.4	279.85	9.1	280.14	279.50	44.3	57,291	0.08%
2020/04/09	29.3	285.52	16	285.31	283.00	13.3	57,534	0.02%
2020/04/08	23.5	284.40	27.2	284.59	285.00	-3.6	57,603	-0.01%
2020/04/07	45.2	282.16	87	282.50	283.00	-41.8	57,355	-0.07%
2020/04/06	20.2	272.90	35	273.57	275.50	-14.8	56,901	-0.03%
2020/04/01	54.4	273.40	42	273.88	271.50	12.4	56,240	0.02%
2020/03/31	35.2	272.01	42	272.82	274.00	-6.8	55,690	-0.01%
2020/03/30	113.8	265.90	75	265.85	267.50	38.8	55,081	0.07%	大買/
2020/03/27	107.3	280.22	59	278.64	273.00	48.3	54,487	0.09%	大買/
2020/03/26	37.3	278.77	77.6	278.83	280.00	-40.3	53,785	-0.07%
2020/03/25	131.4	278.38	122.3	278.11	277.00	9.1	54,341	0.02%	大買/大賣/
2020/03/24	70.3	269.50	134.3	269.63	267.50	-64.1	53,932	-0.12%	大賣/
2020/03/23	143.7	258.86	105.1	258.26	255.00	38.6	53,228	0.07%	大買/大賣/
2020/03/20	80.7	262.02	168.5	263.53	270.00	-87.8	52,635	-0.17%	大賣/
2020/03/19	137.8	245.66	248.2	246.02	248.00	-110.4	50,567	-0.22%	大買/大賣/鉅額交易
2020/03/18	170.1	267.21	147	264.34	260.00	23.1	48,859	0.05%	大買/大賣/
2020/03/17	193.6	269.27	200.6	269.75	268.00	-7	47,783	-0.01%	大買/大賣/
2020/03/16	104.3	283.04	83	283.46	276.50	21.3	46,285	0.05%	大買/
2020/03/13	148.2	278.95	234.6	280.74	290.00	-86.4	44,900	-0.19%	大買/大賣/
2020/03/12	161	294.49	155	294.10	294.00	6	42,791	0.01%	大買/大賣/
2020/03/11	67.4	306.11	38.2	305.22	302.00	29.2	41,198	0.07%
2020/03/10	71.3	303.98	65	302.67	307.00	6.3	40,739	0.02%
2020/03/09	186.6	307.67	42.1	307.87	305.50	144.5	39,966	0.36%	大買/鉅額交易
2020/03/06	70.9	316.74	34	318.65	315.00	36.9	38,915	0.09%
2020/03/05	31.6	324.84	41	324.57	323.00	-9.4	38,459	-0.02%
2020/03/04	14.1	318.54	46	319.90	320.50	-32	38,344	-0.08%
2020/03/03	84.1	317.84	80	318.21	317.50	4.1	37,946	0.01%
2020/03/02	136.1	310.63	39	312.03	311.00	97.1	37,427	0.26%	大買/
2020/02/27	60.8	317.49	79.6	316.27	316.00	-18.8	37,785	-0.05%
2020/02/26	65	317.74	34.8	319.62	318.50	30.2	37,092	0.08%
2020/02/25	18.4	321.45	29	320.14	322.00	-10.7	36,497	-0.03%
2020/02/24	58.3	320.30	26	320.62	320.00	32.3	36,363	0.09%
2020/02/21	7.1	323.73	32	324.53	325.00	-24.9	36,043	-0.07%
2020/02/20	24.2	326.50	7.5	326.63	325.50	16.7	36,190	0.05%
2020/02/19	35.2	324.96	36	325.89	326.50	-0.8	36,052	0.00%
2020/02/18	169.3	324.18	34	324.29	322.00	135.3	35,887	0.38%	大買/鉅額交易
2020/02/17	12	331.42	8	331.75	331.50	4	35,121	0.01%
2020/02/14	18.1	335.31	19	335.66	335.00	-0.9	35,159	0.00%
2020/02/13	19.4	336.77	23	336.20	335.00	-3.6	35,169	-0.01%
2020/02/12	8.2	334.65	48	335.17	335.00	-39.8	35,375	-0.11%
2020/02/11	20	331.38	29.1	331.62	331.50	-9.1	35,176	-0.03%
2020/02/10	17.4	322.90	26.1	326.18	327.50	-8.7	35,189	-0.02%
2020/02/07	28	328.11	30	328.40	328.00	-2	35,047	-0.01%
2020/02/06	27	330.13	34.1	330.68	332.50	-7.1	35,103	-0.02%
2020/02/05	33	326.62	43	327.31	327.50	-10	35,363	-0.03%
2020/02/04	21.6	323.53	125	324.54	325.00	-103.4	35,255	-0.29%	大賣/鉅額交易
2020/02/03	65.2	314.56	56	314.35	315.00	9.2	35,073	0.03%
2020/01/31	67.4	321.60	77	322.21	320.00	-9.6	34,623	-0.03%
2020/01/30	183.6	321.24	98	320.75	316.50	85.6	34,194	0.25%	大買/
2020/01/20	34.9	333.59	10	333.90	333.00	24.9	32,441	0.08%
2020/01/17	76.8	333.70	17	332.65	333.00	59.8	32,276	0.19%
2020/01/16	96.7	333.69	35	334.54	334.50	61.7	31,895	0.19%
2020/01/15	59.2	340.59	13	340.23	340.00	46.2	31,453	0.15%
2020/01/14	30.6	345.09	60.4	345.18	346.00	-29.8	31,096	-0.10%
2020/01/13	26.5	341.10	33.2	340.97	341.50	-6.6	31,170	-0.02%
2020/01/10	30.5	338.09	61.6	338.22	339.50	-31.2	31,411	-0.10%
2020/01/09	6.1	336.18	59	336.45	337.50	-52.9	31,631	-0.17%
2020/01/08	44.2	330.22	113	329.07	329.50	-68.8	31,778	-0.22%	大賣/
2020/01/07	47.1	329.34	23.2	328.91	329.50	23.9	31,785	0.08%
2020/01/06	52.2	333.05	26	332.75	332.00	26.2	31,715	0.08%
2020/01/03	43.1	339.72	39	341.17	339.50	4.1	31,540	0.01%
2020/01/02	24.4	334.69	39	337.37	339.00	-14.7	31,430	-0.05%
2019/12/31	36.4	331.93	5	332.20	331.00	31.4	31,193	0.10%
2019/12/30	18.2	336.87	11	338.45	334.50	7.2	31,399	0.02%
2019/12/27	10.2	337.17	16	337.13	338.00	-5.8	31,572	-0.02%
2019/12/26	4.6	332.85	2	333.00	333.00	2.6	31,782	0.01%
2019/12/25	14.2	332.13	8	332.81	333.00	6.2	32,786	0.02%
2019/12/24	13.3	333.19	5.1	332.12	332.00	8.2	33,269	0.02%
2019/12/23	26.1	330.40	7	332.07	334.00	19.1	33,544	0.06%
2019/12/20	79.7	330.75	23.1	330.14	329.00	56.6	33,452	0.17%
2019/12/19	129.5	337.63	14.5	336.79	335.00	115	32,420	0.35%	大買/鉅額交易
2019/12/18	68.1	342.81	22	343.98	344.50	46.1	31,724	0.15%
2019/12/17	44.7	341.54	22	343.64	345.00	22.7	31,795	0.07%
2019/12/16	35	336.60	5	336.40	336.00	30	31,536	0.10%
2019/12/13	73.2	340.41	47.3	340.01	339.00	26	31,772	0.08%
2019/12/12	36.5	331.34	77.2	329.27	331.50	-40.7	31,264	-0.13%
2019/12/11	18	316.53	13	316.85	319.00	5	30,929	0.02%
2019/12/10	6	313.26	2	314.50	313.50	4	30,843	0.01%
2019/12/09	13.3	316.00	18.1	315.31	316.00	-4.7	31,103	-0.02%
2019/12/06	16.1	313.06	12	313.71	313.00	4.1	31,204	0.01%
2019/12/05	3	311.50	40.3	311.08	312.00	-37.3	31,196	-0.12%
2019/12/04	21	304.19	3	305.50	306.00	18	31,045	0.06%
2019/12/03	12	305.80	0	0.00	307.00	12	31,433	0.04%
2019/12/02	12.2	307.39	11	307.55	307.50	1.2	31,397	0.00%
2019/11/29	60.8	306.11	5	305.70	305.00	55.8	31,426	0.18%
2019/11/28	4.5	309.39	8	310.56	309.50	-3.5	31,154	-0.01%
2019/11/27	5.1	308.65	18.2	310.01	311.00	-13.1	31,422	-0.04%
2019/11/26	36.3	308.68	29.1	307.66	307.00	7.2	31,441	0.02%
2019/11/25	20.1	308.65	5	309.30	307.00	15.1	30,007	0.05%
2019/11/22	19.2	308.71	2	308.50	309.00	17.2	30,519	0.06%
2019/11/21	16.1	308.71	7	309.79	311.00	9.1	30,634	0.03%
2019/11/20	5	313.10	4	313.00	313.50	1	30,402	0.00%
2019/11/19	5	313.20	27.3	313.55	315.00	-22.3	30,394	-0.07%
2019/11/18	7.3	308.12	27	309.43	311.00	-19.7	30,206	-0.07%
2019/11/15	25.1	306.94	11	306.45	307.00	14.1	30,227	0.05%
2019/11/14	6	303.17	7.1	303.30	303.50	-1.1	30,148	0.00%
2019/11/13	9	302.28	26.2	303.51	304.00	-17.2	30,309	-0.06%
2019/11/12	8.6	303.34	15.1	304.51	305.00	-6.6	30,466	-0.02%
2019/11/11	36.3	301.56	34.3	302.03	301.00	2	30,761	0.01%
2019/11/08	47.1	306.53	26	305.67	305.50	21.1	30,561	0.07%
2019/11/07	32.2	307.99	14.1	307.76	309.00	18.1	30,497	0.06%
2019/11/06	34.2	309.18	8	309.56	311.00	26.2	30,521	0.09%
2019/11/05	20.8	308.36	8	310.13	310.50	12.7	30,643	0.04%
2019/11/04	27.3	305.40	33.1	304.23	307.00	-5.8	31,085	-0.02%
2019/11/01	23	297.50	17	298.76	299.00	6	31,197	0.02%
2019/10/31	21.6	300.03	8	300.06	298.50	13.6	31,595	0.04%
2019/10/30	15.2	297.60	13	298.12	299.50	2.2	31,413	0.01%
2019/10/29	10.5	297.36	23.2	297.79	298.50	-12.7	31,401	-0.04%
2019/10/28	3.4	294.71	14.1	295.00	294.50	-10.7	31,168	-0.03%
2019/10/25	7.1	293.23	4	294.13	293.50	3.1	31,126	0.01%
2019/10/24	4.1	291.52	5	293.60	293.00	-1	31,088	0.00%
2019/10/23	32.3	292.58	23	291.43	293.00	9.3	31,111	0.03%
2019/10/22	8	292.63	7	293.21	294.00	1	31,029	0.00%
2019/10/21	21.8	289.65	11.3	289.32	290.00	10.5	31,083	0.03%
2019/10/18	29	292.42	9	292.61	293.00	20	31,031	0.06%
2019/10/17	40	293.24	7.1	292.82	293.50	32.9	31,275	0.11%
2019/10/16	30.2	295.16	17.2	295.07	296.50	13.1	30,951	0.04%
2019/10/15	64	294.32	13	294.19	293.50	51	30,706	0.17%
2019/10/14	40.1	290.82	22	290.59	290.00	18.1	30,429	0.06%
2019/10/09	32.1	283.44	6	283.17	282.00	26.1	30,147	0.09%
2019/10/08	11.3	284.76	29.8	284.45	286.50	-18.5	29,959	-0.06%
2019/10/07	29	278.40	20	278.53	278.00	9	29,891	0.03%
2019/10/04	16	276.66	11	277.36	276.50	5	29,996	0.02%
2019/10/03	36	275.79	6	276.50	276.50	30	29,684	0.10%
2019/10/02	41.3	279.72	30.4	279.88	279.50	10.9	29,616	0.04%
2019/10/01	17.3	276.56	47	278.04	280.00	-29.7	29,510	-0.10%
2019/09/27	14	271.71	59	271.97	272.00	-45	28,606	-0.16%
2019/09/26	22.1	267.48	42	267.70	268.00	-19.9	28,410	-0.07%
2019/09/25	4	262.88	14	265.54	266.00	-10	28,314	-0.04%
2019/09/24	6	263.58	22	264.86	265.00	-16	29,068	-0.06%
2019/09/23	12	263.42	14	263.82	264.00	-2	29,096	-0.01%
2019/09/20	7	264.07	3	265.50	264.00	4	29,578	0.01%
2019/09/19	26.1	266.34	6	266.00	265.00	20.1	29,307	0.07%
2019/09/18	4.2	267.12	33	268.00	267.00	-28.8	29,362	-0.10%
2019/09/17	6	265.00	14	265.46	265.00	-8	29,290	-0.03%
2019/09/16	7	262.79	40	264.63	265.50	-33	29,849	-0.11%
2019/09/12	11.2	262.59	10	263.30	262.50	1.2	29,936	0.00%
2019/09/11	25	261.78	10	262.90	263.00	15	30,339	0.05%
2019/09/10	26	261.56	11.2	261.60	261.50	14.8	30,212	0.05%
2019/09/09	2	264.50	21.5	265.01	265.00	-19.5	30,573	-0.06%
2019/09/06	2.2	262.96	22.6	263.72	263.50	-20.4	30,818	-0.07%
2019/09/05	5	262.10	81	262.60	263.00	-76	30,945	-0.25%
2019/09/04	2.1	257.02	33	256.76	257.50	-30.9	30,627	-0.10%
2019/09/03	54	254.56	19	254.21	254.00	35	30,784	0.11%
2019/09/02	6	257.17	28	257.50	257.50	-22	30,944	-0.07%
2019/08/30	4	256.75	36	257.36	259.00	-32	31,277	-0.10%
2019/08/29	3.1	252.39	10	253.25	254.00	-6.9	31,177	-0.02%
2019/08/28	3	252.17	13	252.31	252.00	-10	31,257	-0.03%
2019/08/27	35.3	249.08	3	250.00	250.00	32.3	31,523	0.10%
2019/08/26	45.1	249.26	19	249.55	248.50	26.1	31,453	0.08%
2019/08/23	4	253.25	15	253.67	254.00	-11	31,400	-0.04%
2019/08/22	7	255.43	8	256.38	254.00	-1	31,606	0.00%
2019/08/21	9	254.33	10	254.30	254.50	-1	32,828	0.00%
2019/08/20	7.5	253.50	18	254.03	254.50	-10.5	33,082	-0.03%
2019/08/19	18	251.28	18.2	252.12	252.00	-0.2	33,349	0.00%
2019/08/16	9	248.83	15	250.80	250.00	-6	33,926	-0.02%
2019/08/15	15	247.23	19	247.19	248.00	-4	34,080	-0.01%
2019/08/14	40	251.84	33	251.12	249.50	7	34,953	0.02%
2019/08/13	39.2	247.59	4	248.13	246.50	35.2	35,018	0.10%
2019/08/12	22	252.09	8	252.31	251.00	14	35,277	0.04%
2019/08/08	12.1	251.97	34	252.22	253.50	-22	35,408	-0.06%
2019/08/07	32	248.09	3	248.00	248.00	29	35,527	0.08%
2019/08/06	52	243.95	27	245.35	248.50	25	35,787	0.07%
2019/08/05	33	247.33	18	246.97	246.50	15	35,281	0.04%
2019/08/02	29	251.57	87	252.90	251.50	-58	34,733	-0.17%
2019/08/01	13	256.50	31	256.26	256.50	-18	34,392	-0.05%
2019/07/31	5	258.90	9.3	258.74	259.50	-4.3	34,318	-0.01%
2019/07/30	10.3	261.17	6	261.75	260.00	4.3	34,219	0.01%
2019/07/29	4	260.25	7	261.43	261.00	-3	34,388	-0.01%
2019/07/26	12	261.67	17.2	261.70	261.00	-5.2	34,594	-0.02%
2019/07/25	8.1	263.01	10	264.15	265.00	-1.9	34,705	-0.01%
2019/07/24	4	264.88	17.5	265.23	265.00	-13.5	34,761	-0.04%
2019/07/23	4.1	263.74	21	263.95	264.00	-16.9	34,884	-0.05%
2019/07/22	7.1	263.00	63.4	263.28	264.00	-56.4	35,188	-0.16%
2019/07/19	14	259.93	95.1	260.30	259.00	-81	35,203	-0.23%
2019/07/18	12	253.13	35.1	253.97	254.00	-23.1	34,649	-0.07%
2019/07/17	57.5	252.81	4	253.50	252.00	53.5	34,724	0.15%
2019/07/16	9	255.00	9.2	255.89	256.00	-0.2	34,713	0.00%
2019/07/15	7.7	252.17	39.3	253.78	254.50	-31.6	35,101	-0.09%
2019/07/12	10.6	250.38	23	250.52	250.50	-12.4	35,239	-0.04%
2019/07/11	8.1	249.13	74.7	249.85	250.00	-66.7	35,478	-0.19%
2019/07/10	5	245.00	25.2	245.39	247.00	-20.2	35,287	-0.06%
2019/07/09	3	241.50	24	242.40	242.00	-21	35,176	-0.06%
2019/07/08	50.1	241.43	5	242.30	242.50	45.1	35,128	0.13%
2019/07/05	15.1	242.14	1	245.00	243.00	14.1	35,080	0.04%
2019/07/04	7.1	244.43	22	245.00	244.00	-15	35,130	-0.04%
2019/07/03	28.4	243.33	13	243.23	242.50	15.4	35,211	0.04%
2019/07/02	7.1	248.85	22.2	248.59	249.00	-15.1	35,473	-0.04%
2019/07/01	16.7	247.19	131.6	248.05	248.50	-114.9	35,486	-0.32%	大賣/鉅額交易
2019/06/28	44	239.44	5	239.10	239.00	39	34,784	0.11%
2019/06/27	25	239.64	15	239.03	240.50	10	34,940	0.03%
2019/06/26	35	234.93	5	234.90	234.50	30	34,710	0.09%
2019/06/25	61.5	239.16	7	239.57	238.50	54.5	34,483	0.16%
2019/06/24	96	240.92	28	241.02	241.00	68	34,384	0.20%
2019/06/21	31.1	247.20	76.2	248.09	248.50	-45.1	33,994	-0.13%
2019/06/20	9.2	243.80	26	244.23	245.00	-16.8	33,296	-0.05%
2019/06/19	13.1	241.75	34.6	242.57	244.00	-21.5	33,047	-0.07%
2019/06/18	8.1	233.91	3.1	234.88	235.50	5	32,647	0.02%
2019/06/17	30.2	232.78	15	233.37	233.00	15.2	32,554	0.05%
2019/06/14	31.3	236.74	5	236.50	236.00	26.3	31,946	0.08%
2019/06/13	37.2	241.42	4	240.50	240.00	33.2	31,861	0.10%
2019/06/12	2	245.75	22	246.02	246.00	-20	31,873	-0.06%
2019/06/11	17	242.35	19.6	243.89	244.50	-2.6	31,664	-0.01%
2019/06/10	13.1	238.02	35	237.97	240.00	-21.9	31,473	-0.07%
2019/06/06	43.1	230.76	6	231.33	232.00	37.1	31,277	0.12%
2019/06/05	38	235.36	13	236.23	235.00	25	31,087	0.08%
2019/06/04	24	234.90	7	234.07	233.00	17	30,971	0.05%
2019/06/03	24	233.33	43.1	234.76	238.00	-19.1	30,849	-0.06%
2019/05/31	41.1	235.50	45	236.24	235.50	-3.9	30,672	-0.01%
2019/05/30	8.1	230.27	2	230.25	231.00	6.1	30,282	0.02%
2019/05/29	18	228.92	19	228.89	229.50	-1	30,468	0.00%
2019/05/28	24.3	230.88	10	231.25	230.50	14.3	30,613	0.05%
2019/05/27	38.8	232.08	11.2	232.76	231.00	27.6	29,435	0.09%
2019/05/24	12	231.79	21	232.76	233.00	-9	29,245	-0.03%
2019/05/23	55.7	230.90	13	230.92	230.00	42.7	29,012	0.15%
2019/05/22	19	238.74	41	239.00	238.00	-22	28,597	-0.08%
2019/05/21	36	234.24	3	233.50	234.00	33	28,528	0.12%
2019/05/20	19.4	239.40	4	242.63	238.00	15.4	27,471	0.06%
2019/05/17	46	244.42	1	242.50	241.50	45	27,101	0.17%
2019/05/16	21.2	247.82	4	247.75	247.00	17.2	26,831	0.06%
2019/05/15	23.1	250.46	2.1	251.01	249.00	21.1	26,730	0.08%
2019/05/14	19.2	247.84	12	248.58	248.50	7.2	26,593	0.03%
2019/05/13	30	251.82	2	252.50	250.50	28	26,332	0.11%
2019/05/10	11	256.55	7	256.36	256.00	4	27,166	0.01%
2019/05/09	25.1	257.30	20	256.65	256.50	5.1	27,602	0.02%
2019/05/08	3	260.17	5	260.80	260.00	-2	27,727	-0.01%
2019/05/07	0	262.50	49	262.01	262.50	-49	27,735	-0.18%
2019/05/06	23	258.65	5.1	258.81	259.00	18	28,085	0.06%
2019/05/03	0	0.00	22.1	263.64	265.00	-22.1	27,979	-0.08%
2019/05/02	7	259.64	4	261.38	259.00	3	27,760	0.01%
2019/04/30	8.2	259.12	2	258.50	259.00	6.2	27,790	0.02%
2019/04/29	4.2	259.26	2	259.75	259.50	2.2	27,717	0.01%
2019/04/26	34.2	261.00	7	258.93	260.00	27.2	28,026	0.10%
2019/04/25	10	268.00	2.8	267.68	267.50	7.3	27,587	0.03%
2019/04/24	13	268.85	12.4	269.21	269.00	0.6	27,530	0.00%
2019/04/23	3.2	267.78	11.1	267.45	268.00	-7.9	27,738	-0.03%
2019/04/22	3.1	265.81	7	266.00	266.00	-3.9	27,610	-0.01%
2019/04/19	12.2	264.69	47	266.94	264.50	-34.8	27,662	-0.13%
2019/04/18	8	264.50	20.2	264.06	264.50	-12.2	27,265	-0.04%
2019/04/17	4.1	261.34	22.2	261.22	261.50	-18.1	27,403	-0.07%
2019/04/16	5	256.00	10	256.95	257.00	-5	27,151	-0.02%
2019/04/15	4	255.00	9	255.17	255.50	-5	27,414	-0.02%
2019/04/12	3	251.50	2	251.75	252.00	1	28,226	0.00%
2019/04/11	7	252.43	2.1	252.48	252.00	4.9	28,568	0.02%
2019/04/10	3	253.17	8	253.56	254.00	-5	28,702	-0.02%
2019/04/09	2.1	252.51	72	252.99	254.00	-69.9	28,762	-0.24%
2019/04/08	3.8	251.60	37.7	251.60	253.00	-33.9	28,748	-0.12%
2019/04/03	11	248.36	32.6	247.70	246.50	-21.6	28,270	-0.08%
2019/04/02	2.2	247.82	2	247.25	246.00	0.2	28,177	0.00%
2019/04/01	15	246.17	17.3	249.97	245.50	-2.3	28,159	-0.01%
2019/03/29	5	241.90	20	244.50	245.50	-15	27,657	-0.05%
2019/03/28	5	240.90	2	241.50	242.00	3	27,912	0.01%
2019/03/27	8	241.25	1	241.50	241.50	7	28,265	0.02%
2019/03/26	13	242.38	5.1	243.22	244.00	7.9	28,279	0.03%
2019/03/25	17	241.85	6.6	242.23	241.50	10.4	28,450	0.04%
2019/03/22	15.3	247.49	22	247.36	248.50	-6.8	28,447	-0.02%
2019/03/21	3.3	244.04	21.3	244.29	245.50	-18.1	28,709	-0.06%
2019/03/20	2.3	239.91	12	241.67	242.00	-9.7	28,808	-0.03%
2019/03/19	5.2	238.65	9	239.67	240.50	-3.8	28,867	-0.01%
2019/03/18	0	240.00	20	240.50	241.00	-20	29,082	-0.07%
2019/03/15	0	0.00	37	238.45	239.00	-37	28,958	-0.13%
2019/03/14	28.2	235.41	6.2	237.74	234.50	22	28,816	0.08%
2019/03/13	8	235.88	4	236.63	237.00	4	29,199	0.01%
2019/03/12	4.1	235.38	14	235.04	235.50	-10	29,571	-0.03%
2019/03/11	5	228.10	2.5	229.80	230.50	2.5	29,841	0.01%
2019/03/08	13	229.96	1.2	229.92	230.00	11.8	30,210	0.04%
2019/03/07	3	233.33	2.3	234.00	234.00	0.7	30,772	0.00%
2019/03/06	4	233.75	5	234.40	234.00	-1	31,226	0.00%
2019/03/05	11.2	233.20	2	234.00	233.00	9.2	31,294	0.03%
2019/03/04	17.2	236.39	2.7	236.26	235.50	14.4	31,360	0.05%
2019/02/27	6	237.75	25	239.20	239.00	-19	31,209	-0.06%
2019/02/26	4.1	237.66	33.5	238.70	239.50	-29.4	30,872	-0.10%
2019/02/25	13	237.42	11.8	237.91	238.00	1.3	30,829	0.00%
2019/02/22	2.2	234.88	20	235.68	236.50	-17.8	31,016	-0.06%
2019/02/21	5.2	235.81	14	235.82	236.50	-8.8	31,342	-0.03%
2019/02/20	7	232.22	27.2	233.30	234.50	-20.2	31,595	-0.06%
2019/02/19	0.2	229.00	4.6	229.76	229.00	-4.4	31,867	-0.01%
2019/02/18	4	229.38	22	229.89	230.00	-18	31,959	-0.06%
2019/02/15	5	227.10	9	227.28	227.00	-4	32,010	-0.01%
2019/02/14	9.1	227.55	6	227.75	227.00	3.1	32,239	0.01%
2019/02/13	8.4	229.18	10.2	231.02	229.00	-1.7	32,233	-0.01%
2019/02/12	2.3	229.44	52	229.75	230.00	-49.8	32,143	-0.15%
2019/02/11	4.3	227.93	68.3	228.10	228.00	-64	32,066	-0.20%
2019/01/30	26.3	220.57	7	220.86	221.00	19.3	31,335	0.06%
2019/01/29	40.3	222.62	11	222.95	222.50	29.3	31,098	0.09%
2019/01/28	1	228.98	21	228.71	229.00	-20	30,837	-0.06%
2019/01/25	2	226.00	48.3	226.45	226.00	-46.3	30,916	-0.15%
2019/01/24	2	221.50	13	222.19	222.50	-11	30,838	-0.04%
2019/01/23	6	220.50	15	220.90	220.50	-9	31,354	-0.03%
2019/01/22	2	220.75	20.1	222.15	223.00	-18.1	31,557	-0.06%
2019/01/21	14	221.50	39.3	221.69	221.00	-25.3	31,383	-0.08%
2019/01/18	17.1	218.54	19	219.00	218.50	-1.9	31,533	-0.01%
2019/01/17	2	218.75	11	219.23	220.50	-9	31,964	-0.03%
2019/01/16	9.3	217.87	0.2	219.00	217.50	9.1	32,350	0.03%
2019/01/15	13	217.96	33	219.42	221.00	-20	32,413	-0.06%
2019/01/14	3	218.17	2.2	218.32	218.50	0.8	32,253	0.00%
2019/01/11	2	219.50	67	219.58	220.50	-65	32,432	-0.20%
2019/01/10	1	215.50	11	215.45	216.00	-10	32,392	-0.03%
2019/01/09	4.1	215.99	47	215.93	215.50	-42.9	32,755	-0.13%
2019/01/08	5	211.30	6	211.08	211.00	-1	32,614	0.00%
2019/01/07	9.1	212.24	18.1	212.78	213.00	-9	32,940	-0.03%
2019/01/04	120.3	208.78	43	210.56	208.00	77.3	33,136	0.23%	大買/
2019/01/03	53	215.65	3.1	215.87	215.50	49.9	33,613	0.15%
2019/01/02	35	220.14	3	222.33	219.50	32	33,526	0.10%
2018/12/28	1	223.00	47	224.40	225.50	-46	33,826	-0.14%
2018/12/27	2	222.25	34	222.43	223.00	-32	34,005	-0.09%
2018/12/26	15.1	218.03	1	218.00	216.50	14.1	34,253	0.04%
2018/12/25	33	216.24	5	216.80	217.50	28	34,399	0.08%
2018/12/24	8.2	220.08	1	221.00	220.00	7.2	34,716	0.02%
2018/12/22	3.1	221.18	6	221.33	221.50	-3	34,704	-0.01%
2018/12/21	15	219.77	7	222.21	223.50	8	35,278	0.02%
2018/12/20	20	221.40	1	221.50	221.00	19	35,193	0.05%
2018/12/19	3	224.00	16	224.94	225.50	-13	35,022	-0.04%
2018/12/18	5	221.50	6	221.08	222.50	-1	35,038	0.00%
2018/12/17	3.3	222.31	9.2	223.29	223.50	-6	35,117	-0.02%
2018/12/14	16	221.56	0	0.00	222.50	16	35,295	0.05%
2018/12/13	10	226.25	7	226.43	226.00	3	35,638	0.01%
2018/12/12	27	223.89	22	225.57	226.50	5	35,669	0.01%
2018/12/11	5.4	220.65	11	221.82	222.50	-5.6	35,640	-0.02%
2018/12/10	20.1	218.88	7	219.36	219.00	13.1	35,815	0.04%
2018/12/07	10.4	221.76	10.1	222.35	221.00	0.3	36,117	0.00%
2018/12/06	33.1	220.20	16	220.50	220.00	17.1	36,331	0.05%
2018/12/05	59	226.18	19.1	225.92	226.00	39.9	36,233	0.11%
2018/12/04	6	232.92	54	233.60	234.00	-48	36,215	-0.13%
2018/12/03	3.1	232.72	79	233.30	235.00	-75.9	36,196	-0.21%
2018/11/30	7.1	227.63	10	229.30	225.50	-2.9	36,035	-0.01%
2018/11/29	3.1	230.77	21	230.36	229.00	-17.9	35,850	-0.05%
2018/11/28	13	224.31	34	225.26	226.50	-21	35,682	-0.06%
2018/11/27	7	221.86	2	223.75	224.00	5	35,720	0.01%
2018/11/26	3	223.17	12	223.21	223.00	-9	36,427	-0.02%
2018/11/23	23	218.89	5.8	219.17	218.50	17.2	36,731	0.05%
2018/11/22	27	220.22	4	220.88	219.00	23	37,430	0.06%
2018/11/21	39	215.86	11.2	218.43	219.00	27.9	37,676	0.07%
2018/11/20	63.1	218.71	27	219.35	218.00	36.1	37,341	0.10%
2018/11/19	25.6	222.29	6	222.75	222.00	19.6	36,906	0.05%
2018/11/16	45	226.42	8.5	227.24	226.00	36.5	36,377	0.10%
2018/11/15	21	230.02	6	230.75	231.00	15	35,810	0.04%
2018/11/14	13.1	229.76	11	230.05	228.50	2.1	35,673	0.01%
2018/11/13	28.1	226.21	7	225.71	227.50	21.1	35,623	0.06%
2018/11/12	7	231.36	2	231.50	231.50	5	35,349	0.01%
2018/11/09	21	232.26	7	231.64	231.00	14	35,281	0.04%
2018/11/08	3	236.83	6.6	236.76	236.50	-3.5	35,214	-0.01%
2018/11/07	13	234.38	44	234.74	234.00	-31	35,094	-0.09%
2018/11/06	3	234.33	3	234.83	234.50	0	34,818	0.00%
2018/11/05	5.2	233.37	56.4	233.58	235.00	-51.2	34,578	-0.15%
2018/11/02	12	234.79	35	236.03	236.50	-23	34,406	-0.07%
2018/11/01	7.1	235.08	26.2	235.60	235.50	-19.1	34,300	-0.06%
2018/10/31	8	229.94	46.3	230.17	234.00	-38.3	34,006	-0.11%
2018/10/30	15.1	222.91	20	223.25	223.00	-4.9	33,423	-0.01%
2018/10/29	15.5	221.65	17	222.79	222.50	-1.5	33,362	0.00%
2018/10/26	79.2	220.60	64	219.88	221.00	15.2	33,434	0.05%
2018/10/25	86.3	220.26	46	220.63	219.50	40.3	33,290	0.12%
2018/10/24	54	229.01	20	229.15	229.50	34	32,503	0.10%
2018/10/23	42.1	231.82	3	231.00	230.00	39.1	32,145	0.12%
2018/10/22	16	232.44	18	234.03	237.00	-2	32,051	-0.01%
2018/10/19	22	233.69	30	234.53	236.00	-8	32,078	-0.02%
2018/10/18	22	237.25	14	236.79	236.50	8	31,964	0.03%
2018/10/17	22	239.70	25	240.82	238.50	-3	31,994	-0.01%
2018/10/16	25.4	231.95	25	234.20	237.00	0.4	32,157	0.00%
2018/10/15	31.6	231.95	7	231.86	230.50	24.6	33,254	0.07%
2018/10/12	19	230.84	43	233.60	237.00	-24	33,283	-0.07%
2018/10/11	88.6	230.53	76	231.50	227.50	12.6	33,261	0.04%
2018/10/09	17.6	244.29	6	244.08	244.00	11.6	32,062	0.04%
2018/10/08	67.4	243.37	10.2	242.94	243.50	57.2	31,849	0.18%
2018/10/05	73.5	249.81	32	249.73	250.00	41.5	31,508	0.13%
2018/10/04	73	255.08	3	254.50	254.00	70	31,236	0.22%
2018/10/03	6	258.50	4.3	259.19	260.00	1.7	30,961	0.01%
2018/10/02	62	258.27	2	257.50	257.50	60	30,877	0.19%
2018/10/01	2	262.50	6	263.17	263.00	-4	30,924	-0.01%
2018/09/28	21.1	261.13	4	264.25	262.50	17.1	31,075	0.06%
2018/09/27	3	263.67	45.1	264.83	265.00	-42.1	30,719	-0.14%
2018/09/26	3	262.50	7	262.71	263.50	-4	30,334	-0.01%
2018/09/25	0	0.00	28	262.66	263.50	-28	30,398	-0.09%
2018/09/21	1	259.50	19	260.71	261.50	-18	30,551	-0.06%
2018/09/20	20	258.83	7	260.50	260.00	13	30,582	0.04%
2018/09/19	7	257.71	12	258.79	258.00	-5	30,735	-0.02%
2018/09/18	25	255.08	4	255.75	254.50	21	30,430	0.07%
2018/09/17	15	258.63	2	261.00	258.00	13	30,582	0.04%
2018/09/14	3.3	258.73	20	259.33	261.00	-16.7	30,987	-0.05%
2018/09/13	40.2	256.13	7.5	254.76	255.00	32.8	31,093	0.11%
2018/09/12	13.4	259.66	13	260.46	260.50	0.4	31,010	0.00%
2018/09/11	18.3	260.11	3	260.33	260.00	15.3	31,058	0.05%
2018/09/10	7.4	265.08	16.2	265.30	264.50	-8.8	31,505	-0.03%
2018/09/07	2.6	261.45	40.3	262.73	264.00	-37.7	31,635	-0.12%
2018/09/06	10	261.90	5	266.10	261.00	5	31,607	0.02%
2018/09/05	2	260.75	26	262.27	264.00	-24	31,614	-0.08%
2018/09/04	21.1	257.24	4	257.13	257.50	17.1	31,370	0.05%
2018/09/03	7.9	257.64	7.6	258.71	257.00	0.3	31,166	0.00%
2018/08/31	65.1	256.11	20.1	256.00	256.00	45	31,124	0.14%
2018/08/30	32.3	265.46	40	264.63	263.50	-7.7	30,395	-0.03%
2018/08/29	14.7	257.29	65.6	256.01	259.00	-50.9	30,087	-0.17%
2018/08/28	6	248.75	60.2	249.37	249.50	-54.2	29,601	-0.18%
2018/08/27	1	245.00	8	245.69	245.00	-7	29,510	-0.02%
2018/08/24	7	244.78	9	244.67	243.50	-2	29,809	-0.01%
2018/08/23	2	243.50	6	244.00	244.50	-4	31,180	-0.01%
2018/08/22	39	241.05	3	242.00	242.00	36	31,761	0.11%
2018/08/21	3.1	239.87	5.1	240.71	241.00	-2	31,896	-0.01%
2018/08/20	7	238.57	0.3	239.50	239.50	6.8	31,991	0.02%
2018/08/17	12	239.71	3	239.83	239.50	9	31,983	0.03%
2018/08/16	11	239.05	3.1	240.00	239.00	7.9	31,902	0.02%
2018/08/15	13.1	240.93	7	241.36	241.50	6.1	32,029	0.02%
2018/08/14	3	242.67	14.2	244.13	243.50	-11.2	32,095	-0.03%
2018/08/13	25	240.60	3.5	239.50	240.50	21.5	32,080	0.07%
2018/08/10	16	245.78	3	246.17	245.00	13	32,252	0.04%
2018/08/09	0	246.50	9.2	247.42	247.00	-9.2	32,450	-0.03%
2018/08/08	1	245.00	52	246.30	247.50	-51	32,444	-0.16%
2018/08/07	22	242.55	0	0.00	241.50	22	32,435	0.07%
2018/08/06	30.1	245.17	39.2	245.09	245.50	-9.1	32,428	-0.03%
2018/08/03	3	246.50	11	247.18	247.00	-8	32,568	-0.02%
2018/08/02	8	246.38	16.5	246.29	244.50	-8.5	32,607	-0.03%
2018/08/01	2	247.50	10.1	247.74	248.00	-8.1	32,821	-0.02%
2018/07/31	2.4	243.76	30.1	245.47	246.00	-27.7	32,997	-0.08%
2018/07/30	4	245.25	34	245.16	245.50	-30	32,923	-0.09%
2018/07/27	1	243.00	21	243.50	244.50	-20	33,017	-0.06%
2018/07/26	3	241.00	25	241.00	241.00	-22	33,123	-0.07%
2018/07/25	6	239.50	7.2	240.54	240.50	-1.2	33,250	0.00%
2018/07/24	3.3	240.15	4	239.88	241.00	-0.7	33,366	0.00%
2018/07/23	15.2	242.83	55.8	241.24	241.00	-40.6	33,482	-0.12%
2018/07/20	8	234.82	182.4	235.12	237.50	-174.4	33,414	-0.52%	大賣/鉅額交易
2018/07/19	6	225.17	16	226.03	224.50	-10	32,463	-0.03%
2018/07/18	0.1	223.00	5	223.10	223.00	-4.9	32,412	-0.02%
2018/07/17	13	221.73	10.1	222.05	221.50	2.9	32,829	0.01%
2018/07/16	3	224.17	2	224.25	223.50	1	34,591	0.00%
2018/07/13	8	223.50	40	223.61	224.50	-32	34,853	-0.09%
2018/07/12	2	220.75	9	220.06	220.50	-7	35,054	-0.02%
2018/07/11	19	219.00	5	219.50	220.00	14	35,369	0.04%
2018/07/10	3	222.17	59	222.54	222.00	-56	35,343	-0.16%
2018/07/09	1	221.00	45	221.12	221.50	-44	35,335	-0.12%
2018/07/06	8	215.50	14	215.89	217.00	-6	34,988	-0.02%
2018/07/05	13	214.12	4	214.25	214.50	9	34,825	0.03%
2018/07/04	3.1	216.68	9	216.78	216.00	-5.9	34,940	-0.02%
2018/07/03	13	214.54	16	217.13	214.50	-3	35,262	-0.01%
2018/07/02	14.3	215.45	5	218.20	214.00	9.3	35,380	0.03%
2018/06/29	9.4	212.67	22	215.32	216.50	-12.6	35,116	-0.04%
2018/06/28	33.2	211.07	17	212.91	212.00	16.2	34,561	0.05%
2018/06/27	52.8	213.43	5	213.70	213.00	47.8	34,197	0.14%
2018/06/26	40	214.24	18	214.47	214.50	22	34,118	0.06%
2018/06/25	123.2	219.26	6	218.92	218.00	117.2	33,893	0.35%	大買/鉅額交易
2018/06/22	14	225.21	29.1	226.63	227.50	-15.1	33,591	-0.04%
2018/06/21	13	226.38	5	226.70	226.50	8	33,470	0.02%
2018/06/20	16	224.78	10	226.25	226.00	6	33,799	0.02%
2018/06/19	38.1	224.67	5	224.60	225.00	33.1	33,570	0.10%
2018/06/15	6.7	225.07	7	228.93	231.00	-0.3	33,033	0.00%
2018/06/14	17.1	228.23	1	228.50	226.50	16.1	32,572	0.05%
2018/06/13	5	230.80	25	231.02	232.00	-20	32,313	-0.06%
2018/06/12	5	225.40	17	226.35	229.00	-12	32,759	-0.04%
2018/06/11	7	225.86	1	225.50	226.00	6	32,578	0.02%
2018/06/08	33	226.89	2	227.00	227.00	31	32,607	0.10%
2018/06/07	7	228.93	6	230.75	230.00	1	32,765	0.00%
2018/06/06	3	227.67	20	229.75	230.00	-17	32,750	-0.05%
2018/06/05	13.1	228.27	10	228.50	229.00	3.1	32,574	0.01%
2018/06/04	6.7	228.33	41	227.98	229.00	-34.3	32,455	-0.11%
2018/06/01	4	224.50	13	225.23	224.00	-9	32,440	-0.03%
2018/05/31	17.2	221.38	14	222.32	224.00	3.2	32,409	0.01%
2018/05/30	57	221.11	9	221.72	221.00	48	31,255	0.15%
2018/05/29	28.1	224.32	3	224.33	225.00	25.1	31,011	0.08%
2018/05/28	14.1	227.36	2.5	229.00	227.00	11.6	31,243	0.04%
2018/05/25	9	228.39	1	228.50	228.50	8	31,628	0.03%
2018/05/24	5.4	228.72	4	229.88	229.00	1.4	31,951	0.00%
2018/05/23	6.7	229.30	4	230.50	228.50	2.7	32,176	0.01%
2018/05/22	19	230.74	45	231.79	229.00	-26	32,384	-0.08%
2018/05/21	8.1	229.06	12	229.46	229.00	-3.9	33,201	-0.01%
2018/05/18	31.6	224.31	12	223.92	223.50	19.6	33,520	0.06%
2018/05/17	22.2	227.96	0.1	228.00	226.50	22.1	34,144	0.06%
2018/05/16	3	229.50	5	229.80	230.50	-2	34,198	-0.01%
2018/05/15	2.3	231.59	8.1	230.13	230.50	-5.8	35,284	-0.02%
2018/05/14	20	233.60	71	233.61	233.00	-51	36,592	-0.14%
2018/05/11	4	232.63	52	232.87	233.00	-48	36,958	-0.13%
2018/05/10	4.2	230.00	4	230.75	229.50	0.2	36,874	0.00%
2018/05/09	11	229.95	19	230.34	229.50	-8	36,923	-0.02%
2018/05/08	5	226.20	12	227.29	228.00	-7	37,064	-0.02%
2018/05/07	10	223.15	9	224.28	223.50	1	37,006	0.00%
2018/05/04	5	222.10	13.2	222.13	223.00	-8.2	37,110	-0.02%
2018/05/03	11.3	220.43	8	221.19	220.50	3.3	37,294	0.01%
2018/05/02	22.3	223.74	2	227.00	223.00	20.3	37,478	0.05%
2018/04/30	12	226.13	13	226.69	227.00	-1	37,532	0.00%
2018/04/27	11.1	222.43	12	222.54	223.50	-0.9	37,613	0.00%
2018/04/26	62	223.20	7	223.71	222.00	55	37,760	0.15%
2018/04/25	62.3	225.34	7	225.21	225.00	55.3	37,796	0.15%
2018/04/24	31.2	225.72	7	226.50	227.00	24.2	37,849	0.06%
2018/04/23	76.4	226.27	18.1	226.40	226.50	58.3	37,800	0.15%
2018/04/20	187.5	229.57	41	229.65	229.00	146.5	36,980	0.40%	大買/鉅額交易
2018/04/19	3	243.67	21	243.40	244.50	-18	35,299	-0.05%
2018/04/18	32.2	239.04	16	238.75	238.00	16.2	35,126	0.05%
2018/04/17	67	239.51	13	239.23	238.00	54	34,926	0.15%
2018/04/16	15.1	242.75	1	243.00	243.50	14.1	34,607	0.04%
2018/04/13	19	245.29	0	0.00	244.50	19	34,619	0.05%
2018/04/12	8	244.69	0	0.00	245.00	8	34,627	0.02%
2018/04/11	11	247.50	4	247.88	248.00	7	34,661	0.02%
2018/04/10	1.1	247.45	25	248.72	245.50	-23.9	34,785	-0.07%
2018/04/09	8.2	245.21	2	246.50	245.00	6.2	34,854	0.02%
2018/04/03	27	242.54	16	243.09	244.00	11	34,577	0.03%
2018/04/02	1	246.00	6	248.08	246.50	-5	34,396	-0.01%
2018/03/31	3.2	247.84	0	0.00	247.50	3.2	34,507	0.01%
2018/03/30	12	247.21	18	248.86	246.00	-6	34,655	-0.02%
2018/03/29	36	243.63	10	246.15	244.00	26	34,601	0.08%
2018/03/28	38.2	245.57	3	246.33	245.00	35.2	34,075	0.10%
2018/03/27	21	247.88	11.2	249.47	251.00	9.9	33,899	0.03%
2018/03/26	14	242.21	4	243.13	243.50	10	33,692	0.03%
2018/03/23	53.3	245.06	8.1	245.27	245.00	45.2	33,514	0.13%
2018/03/22	10	250.55	3.2	253.04	251.50	6.8	33,070	0.02%
2018/03/21	8	252.13	3	254.33	252.50	5	32,862	0.02%
2018/03/20	9	251.94	2.1	252.52	253.00	6.9	33,090	0.02%
2018/03/19	10	252.35	12	253.50	255.00	-2	33,013	-0.01%
2018/03/16	32	251.08	16	254.25	255.00	16	32,954	0.05%
2018/03/15	2.1	255.71	2.2	256.40	255.00	0	32,269	0.00%
2018/03/14	10.3	256.40	1	256.50	257.00	9.3	32,291	0.03%
2018/03/13	1.1	256.14	32	257.09	259.00	-30.9	32,532	-0.09%
2018/03/12	1.3	253.88	21	254.19	254.00	-19.7	32,664	-0.06%
2018/03/09	0	250.00	8	250.44	250.50	-8	32,824	-0.02%
2018/03/08	5.5	250.14	13.5	250.35	249.50	-8	32,997	-0.02%
2018/03/07	6	248.08	5	247.60	247.00	1	33,036	0.00%
2018/03/06	2.5	248.41	31.2	247.80	250.00	-28.6	33,170	-0.09%
2018/03/05	3.3	241.55	8	242.00	241.50	-4.7	34,461	-0.01%
2018/03/02	21.4	239.30	2	240.25	240.00	19.4	34,446	0.06%
2018/03/01	7.1	243.01	3	243.67	243.00	4.1	34,659	0.01%
2018/02/27	11.3	247.62	7	249.50	246.00	4.3	34,534	0.01%
2018/02/26	8.3	245.85	11	246.86	246.50	-2.8	34,040	-0.01%
2018/02/23	1.1	243.64	45	243.91	245.00	-43.9	33,597	-0.13%
2018/02/22	14.3	239.99	0.1	241.50	239.50	14.2	33,593	0.04%
2018/02/21	23	242.83	24	243.17	242.50	-1	33,281	0.00%
2018/02/12	13.1	236.32	14	236.71	236.50	-0.9	32,361	0.00%
2018/02/09	32.3	230.63	11	230.23	232.50	21.3	32,079	0.07%
2018/02/08	12.6	239.37	7	239.86	238.50	5.6	31,259	0.02%
2018/02/07	59	242.13	17	241.76	240.00	42	31,221	0.13%
2018/02/06	92.6	239.42	22	237.95	239.00	70.6	30,169	0.23%
2018/02/05	44	252.88	5	253.20	253.00	39	28,665	0.14%
2018/02/02	13	257.35	11.1	259.09	259.50	1.9	28,141	0.01%
2018/02/01	3	259.17	19	259.92	259.50	-16	28,051	-0.06%
2018/01/31	1	253.00	21	254.26	255.00	-20	27,779	-0.07%
2018/01/30	17.2	254.44	0.2	254.50	253.00	17	27,379	0.06%
2018/01/29	15	257.40	9	258.94	258.50	6	27,115	0.02%
2018/01/26	7.1	255.01	3	256.17	255.00	4.1	26,890	0.02%
2018/01/25	21.1	258.55	63	259.27	258.00	-41.9	26,495	-0.16%
2018/01/24	21.1	257.64	11.5	259.04	258.00	9.5	26,090	0.04%
2018/01/23	10.1	263.71	11.6	264.70	266.00	-1.5	25,771	-0.01%
2018/01/22	23.5	260.41	14	259.57	261.50	9.5	25,676	0.04%
2018/01/19	5.5	253.00	44.3	254.08	255.50	-38.8	25,252	-0.15%
2018/01/18	7	248.79	117	247.21	248.50	-110	24,628	-0.45%	大賣/鉅額交易
2018/01/17	1	240.00	37	241.84	242.00	-36	24,080	-0.15%
2018/01/16	3.6	238.89	8	240.06	240.50	-4.4	23,694	-0.02%
2018/01/15	2	238.51	5	240.00	240.00	-3	23,596	-0.01%
2018/01/12	0.1	237.00	14.1	235.90	237.00	-14.1	23,548	-0.06%
2018/01/11	40.1	233.58	6	234.67	235.00	34.1	23,580	0.14%
2018/01/10	24	237.90	20	238.35	236.50	4	23,554	0.02%
2018/01/09	1	240.00	4	240.75	242.00	-3	23,454	-0.01%
2018/01/08	6.2	240.98	16	241.78	242.00	-9.8	23,468	-0.04%
2018/01/05	3	238.50	21	239.69	240.00	-18	23,517	-0.08%
2018/01/04	12	238.33	20	238.70	239.50	-8	23,848	-0.03%
2018/01/03	24	236.65	32	236.70	237.00	-8	24,422	-0.03%
2018/01/02	2	231.50	12	232.17	232.50	-10	24,194	-0.04%