台積電 (2330)-凱基-市府券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.1	786.70	47.2	784.98	782.00	-46.2	43,335	-0.11%
2024/04/25	18.4	767.40	0	0.00	766.00	18.4	45,474	0.04%
2024/04/24	23.1	770.54	17.5	782.17	783.00	5.6	45,451	0.01%
2024/04/23	4.6	757.06	4.2	757.76	754.00	0.4	45,504	0.00%
2024/04/22	16.8	745.50	10.7	752.61	742.00	6.1	45,451	0.01%
2024/04/19	114	759.18	35.5	758.96	750.00	78.6	45,029	0.17%	大買/
2024/04/18	4.6	796.98	7.1	804.69	804.00	-2.5	43,123	-0.01%
2024/04/17	11.8	799.82	17.2	800.15	804.00	-5.4	42,797	-0.01%
2024/04/16	44.6	790.54	6.3	790.44	788.00	38.3	42,440	0.09%
2024/04/15	11.1	808.29	9.6	807.70	806.00	1.6	41,990	0.00%
2024/04/12	5.1	819.45	5.5	822.47	818.00	-0.4	41,638	0.00%
2024/04/11	13.1	811.87	3.1	817.95	820.00	10	41,415	0.02%
2024/04/10	6.2	815.01	9.1	813.37	815.00	-2.9	41,251	-0.01%
2024/04/09	4.2	811.15	38.4	809.54	819.00	-34.2	41,412	-0.08%
2024/04/08	1	784.13	5.2	789.14	783.00	-4.1	40,900	-0.01%
2024/04/03	11.3	780.19	10	782.80	780.00	1.2	40,670	0.00%
2024/04/02	3.2	785.13	39.8	785.71	790.00	-36.6	40,580	-0.09%
2024/04/01	6.4	772.17	3	780.31	770.00	3.4	40,503	0.01%
2024/03/29	1	779.96	9.6	774.56	779.00	-8.5	40,421	-0.02%
2024/03/28	29.5	771.80	0	0.00	769.00	29.5	40,274	0.07%
2024/03/27	8.1	780.75	1	783.00	779.00	7.1	40,132	0.02%
2024/03/26	7.1	783.35	14.1	787.64	782.00	-6.9	40,235	-0.02%
2024/03/25	6.4	782.64	3.6	784.02	780.00	2.7	40,186	0.01%
2024/03/22	6.2	785.17	29.2	786.18	785.00	-23	40,326	-0.06%
2024/03/21	4.3	775.45	18.9	778.21	784.00	-14.6	40,250	-0.04%
2024/03/20	13.7	756.73	10	759.70	758.00	3.6	40,390	0.01%
2024/03/19	6.4	758.75	3.3	762.55	762.00	3.1	40,358	0.01%
2024/03/18	6.4	757.53	8.6	758.11	764.00	-2.2	40,239	-0.01%
2024/03/15	57.9	768.53	4.2	769.28	753.00	53.7	40,003	0.13%
2024/03/14	16.4	778.47	7.2	781.54	784.00	9.2	39,238	0.02%
2024/03/13	3.5	779.99	26.1	780.35	779.00	-22.6	39,097	-0.06%
2024/03/12	30.8	766.74	6.2	762.39	770.00	24.6	38,832	0.06%
2024/03/11	26.3	764.72	6.1	767.43	766.00	20.3	38,223	0.05%
2024/03/08	18.2	787.56	73.3	789.49	784.00	-55	37,515	-0.15%
2024/03/07	31.2	763.59	35.4	762.83	760.00	-4.2	36,513	-0.01%
2024/03/06	11.4	722.37	18.7	731.25	735.00	-7.3	35,786	-0.02%
2024/03/05	11.2	732.63	36.6	732.86	730.00	-25.4	35,845	-0.07%
2024/03/04	3.3	719.35	66.3	717.23	725.00	-63	35,187	-0.18%
2024/03/01	19.3	689.37	9.1	690.88	689.00	10.2	34,147	0.03%
2024/02/29	10.3	690.28	8.2	691.92	690.00	2.1	34,066	0.01%
2024/02/27	4.6	693.59	5.6	698.32	698.00	-1	33,328	0.00%
2024/02/26	4.1	696.51	3.7	698.32	698.00	0.4	33,020	0.00%
2024/02/23	7.4	699.46	22.4	700.16	697.00	-15	32,906	-0.05%
2024/02/22	5	689.20	12.7	692.80	692.00	-7.7	32,731	-0.02%
2024/02/21	10.4	679.24	1.2	681.00	681.00	9.2	32,546	0.03%
2024/02/20	8.7	679.82	11.3	684.26	687.00	-2.6	32,404	-0.01%
2024/02/19	10.2	679.03	13.9	680.01	678.00	-3.7	32,373	-0.01%
2024/02/16	10	686.87	5.7	695.14	683.00	4.3	32,637	0.01%
2024/02/15	39	698.21	96.6	698.98	697.00	-57.6	32,260	-0.18%
2024/02/05	1.3	645.67	25.7	643.45	646.00	-24.4	31,111	-0.08%
2024/02/02	11.4	630.78	16	632.12	635.00	-4.7	30,594	-0.02%
2024/02/01	8.8	621.78	15.5	624.80	628.00	-6.7	30,374	-0.02%
2024/01/31	25.1	631.92	0.7	630.67	628.00	24.4	29,881	0.08%
2024/01/30	8	643.00	3.7	645.59	642.00	4.3	29,440	0.01%
2024/01/29	5.5	644.91	57.5	645.21	648.00	-52	29,324	-0.18%
2024/01/26	3	642.33	14.4	644.19	644.00	-11.4	29,119	-0.04%
2024/01/25	2.6	639.74	47.2	638.51	642.00	-44.5	28,924	-0.15%
2024/01/24	7	626.71	33	628.18	627.00	-26	28,285	-0.09%
2024/01/23	7.4	624.75	13	626.93	628.00	-5.6	28,269	-0.02%
2024/01/22	6.8	627.59	16.2	629.35	626.00	-9.4	27,943	-0.03%
2024/01/19	32.4	619.73	124.4	620.96	626.00	-92	27,121	-0.34%	大賣/
2024/01/18	11.5	587.78	10.4	587.58	588.00	1.1	24,908	0.00%
2024/01/17	8	580.38	4.2	582.45	581.00	3.8	24,732	0.02%
2024/01/16	15.3	580.87	7	584.00	580.00	8.3	24,272	0.03%
2024/01/15	2	587.00	3.5	589.22	586.00	-1.5	24,197	-0.01%
2024/01/12	3	581.03	2.6	586.32	584.00	0.4	24,611	0.00%
2024/01/11	1.2	586.11	12.6	585.87	586.00	-11.4	24,717	-0.05%
2024/01/10	5	583.60	5.2	583.68	584.00	-0.2	24,757	0.00%
2024/01/09	6.2	587.90	44.3	587.49	586.00	-38.1	24,846	-0.15%
2024/01/08	3	582.34	14.5	582.75	583.00	-11.5	24,802	-0.05%
2024/01/05	15.9	576.21	12.4	575.91	576.00	3.5	25,025	0.01%
2024/01/04	3	578.66	7	579.85	580.00	-4	25,291	-0.02%
2024/01/03	46.3	580.56	0	582.00	578.00	46.3	25,813	0.18%
2024/01/02	2.1	590.00	4	592.50	593.00	-1.9	25,450	-0.01%
2023/12/29	1.1	589.17	4.5	592.40	593.00	-3.4	25,432	-0.01%
2023/12/28	6.1	590.50	10.8	591.55	593.00	-4.7	25,597	-0.02%
2023/12/27	3.2	587.10	19.4	589.61	592.00	-16.1	25,414	-0.06%
2023/12/26	2	585.00	4.4	584.76	586.00	-2.4	25,282	-0.01%
2023/12/25	2	581.00	19	582.74	581.00	-17	25,343	-0.07%
2023/12/22	3.1	581.61	4.4	581.14	582.00	-1.3	25,464	0.00%
2023/12/21	13	577.22	1	576.99	577.00	12	25,591	0.05%
2023/12/20	7	584.57	3.6	584.83	585.00	3.4	25,461	0.01%
2023/12/19	8	581.38	43.1	586.51	585.00	-35.1	25,310	-0.14%
2023/12/18	38.2	577.48	19.8	582.81	585.00	18.3	25,370	0.07%
2023/12/15	18.3	582.68	45.6	585.79	585.00	-27.2	25,345	-0.11%
2023/12/14	0	579.00	30.7	580.33	582.00	-30.7	24,755	-0.12%
2023/12/13	42.2	577.50	2.1	576.53	577.00	40.1	24,710	0.16%
2023/12/12	2.6	577.18	6.1	578.95	578.00	-3.5	25,035	-0.01%
2023/12/11	4	570.51	4.2	573.96	574.00	-0.1	24,831	0.00%
2023/12/08	11	572.27	41	576.12	570.00	-30	24,645	-0.12%
2023/12/07	13.7	568.46	1	573.00	566.00	12.7	24,353	0.05%
2023/12/06	2.2	570.55	4	572.25	570.00	-1.9	24,250	-0.01%
2023/12/05	36.8	567.99	9.4	569.25	570.00	27.4	24,146	0.11%
2023/12/04	13.1	574.61	28	582.00	574.00	-14.9	24,120	-0.06%
2023/12/01	0.1	574.96	6.4	576.27	579.00	-6.2	23,907	-0.03%
2023/11/30	26.1	571.70	22	575.18	577.00	4	23,643	0.02%
2023/11/29	6.2	572.38	2.2	574.00	574.00	4	23,015	0.02%
2023/11/28	3.4	571.75	17	573.24	575.00	-13.6	22,828	-0.06%
2023/11/27	14.3	570.53	4.4	568.85	568.00	9.9	23,063	0.04%
2023/11/24	5.3	574.47	2	575.00	575.00	3.3	23,006	0.01%
2023/11/23	6.2	574.37	12	577.17	578.00	-5.8	23,014	-0.03%
2023/11/22	9.6	575.90	3	576.00	577.00	6.6	22,923	0.03%
2023/11/21	1	584.00	29.6	583.89	585.00	-28.6	22,959	-0.12%
2023/11/20	7.2	576.12	2	576.51	577.00	5.2	22,748	0.02%
2023/11/17	2	580.50	10.3	582.56	580.00	-8.3	22,725	-0.04%
2023/11/16	4.1	579.27	19.3	581.83	583.00	-15.2	22,602	-0.07%
2023/11/15	10	578.50	7.2	581.02	581.00	2.8	22,408	0.01%
2023/11/14	10	572.60	13.2	574.39	572.00	-3.2	21,864	-0.01%
2023/11/13	6.1	571.97	17.8	573.34	571.00	-11.7	21,885	-0.05%
2023/11/10	0	555.36	0	555.00	557.00	0	21,625	0.00%
2023/11/09	3	551.00	4.1	555.24	557.00	-1.1	21,644	-0.01%
2023/11/08	2	550.00	3.6	555.38	556.00	-1.6	21,773	-0.01%
2023/11/07	1	550.00	12.3	553.90	555.00	-11.3	21,811	-0.05%
2023/11/06	8.1	552.73	9.7	555.08	550.00	-1.6	21,863	-0.01%
2023/11/03	4	547.00	7.2	547.58	549.00	-3.2	21,616	-0.01%
2023/11/02	2	540.07	32.3	540.11	547.00	-30.2	21,676	-0.14%
2023/11/01	5	529.00	8	532.75	528.00	-3	21,426	-0.01%
2023/10/31	25.3	529.49	4	533.25	529.00	21.3	21,637	0.10%
2023/10/30	13.3	529.84	2.3	532.28	532.00	11	21,635	0.05%
2023/10/27	10.2	532.13	17	534.59	533.00	-6.8	21,549	-0.03%
2023/10/26	23.9	531.47	10.5	533.09	531.00	13.3	21,691	0.06%
2023/10/25	9.1	546.44	9.1	549.78	544.00	-0.1	21,530	0.00%
2023/10/24	1.4	542.58	3.4	544.21	544.00	-2	21,458	-0.01%
2023/10/23	21.5	544.98	0	0.00	544.00	21.5	21,430	0.10%
2023/10/20	7.3	548.30	18.9	552.60	556.00	-11.6	21,377	-0.05%
2023/10/19	2.5	546.97	6.4	544.98	546.00	-3.8	21,032	-0.02%
2023/10/18	7.3	542.54	0	0.00	540.00	7.3	21,428	0.03%
2023/10/17	0	0.00	7.1	551.13	551.00	-7.1	21,240	-0.03%
2023/10/16	10.2	544.20	5	544.80	545.00	5.2	21,309	0.02%
2023/10/13	2	549.00	17.4	551.73	553.00	-15.4	21,326	-0.07%
2023/10/12	0	547.40	15.4	548.94	550.00	-15.4	21,037	-0.07%
2023/10/11	0	0.00	24.3	542.52	544.00	-24.3	20,854	-0.12%
2023/10/06	1	531.97	7	531.86	532.00	-6	20,500	-0.03%
2023/10/05	1.1	526.13	8.3	527.76	528.00	-7.2	20,505	-0.04%
2023/10/04	12.3	520.52	0	521.33	520.00	12.3	20,386	0.06%
2023/10/03	2.2	529.08	1	532.00	529.00	1.2	20,221	0.01%
2023/10/02	0.1	532.19	17.1	531.76	533.00	-17	20,293	-0.08%
2023/09/28	4.3	521.68	5	524.40	523.00	-0.7	20,345	0.00%
2023/09/27	7.3	521.68	8.4	519.74	522.00	-1.2	20,265	-0.01%
2023/09/26	17.3	520.28	1	524.00	519.00	16.3	20,271	0.08%
2023/09/25	7.5	525.18	4.3	527.07	525.00	3.2	20,079	0.02%
2023/09/22	6.8	523.55	3.1	523.34	522.00	3.7	20,171	0.02%
2023/09/21	42	528.08	0	528.00	527.00	42	19,970	0.21%
2023/09/20	12	536.51	10	536.30	535.00	2	19,742	0.01%
2023/09/19	23	539.23	5	538.40	538.00	18	19,690	0.09%
2023/09/18	20.6	542.53	2	544.52	540.00	18.6	19,827	0.09%
2023/09/15	2	550.01	7.1	551.10	558.00	-5.1	19,578	-0.03%
2023/09/14	0.5	546.63	24.7	547.31	550.00	-24.2	19,139	-0.13%
2023/09/13	3.1	541.41	6	544.01	541.00	-2.9	19,092	-0.02%
2023/09/12	7.4	539.19	3	542.33	544.00	4.4	19,458	0.02%
2023/09/11	7	537.12	1	537.00	536.00	6	19,647	0.03%
2023/09/08	10.8	537.37	17.1	538.37	539.00	-6.3	19,796	-0.03%
2023/09/07	23.9	543.42	5	543.20	542.00	18.9	20,476	0.09%
2023/09/06	10.3	551.36	2	553.01	550.00	8.3	20,571	0.04%
2023/09/05	12.4	551.84	1	552.00	552.00	11.4	20,653	0.06%
2023/09/04	1.1	554.74	14	555.35	557.00	-12.9	20,834	-0.06%
2023/09/01	6.2	547.75	6	551.17	548.00	0.2	21,135	0.00%
2023/08/31	15.2	551.13	0.3	553.00	549.00	14.9	21,244	0.07%
2023/08/30	1	556.00	12.6	558.13	555.00	-11.6	20,850	-0.06%
2023/08/29	2.6	547.63	2	551.50	552.00	0.6	21,101	0.00%
2023/08/28	2.4	551.29	8	551.88	549.00	-5.6	21,334	-0.03%
2023/08/25	29.7	548.64	0	0.00	546.00	29.7	22,536	0.13%
2023/08/24	0.3	562.04	25.4	561.52	564.00	-25.1	22,803	-0.11%
2023/08/23	2.1	548.49	13.1	549.45	552.00	-11.1	23,325	-0.05%
2023/08/22	4.1	540.52	2	541.50	541.00	2.1	24,576	0.01%
2023/08/21	12.5	535.98	4	540.00	537.00	8.5	25,396	0.03%
2023/08/18	4.3	540.81	6	540.50	539.00	-1.7	25,437	-0.01%
2023/08/17	2.2	541.37	3.2	544.13	544.00	-1	25,471	0.00%
2023/08/16	11	538.03	5	540.80	542.00	6	25,376	0.02%
2023/08/15	2.4	542.03	15	542.07	542.00	-12.6	25,440	-0.05%
2023/08/14	20.8	538.96	9.5	539.68	541.00	11.3	25,923	0.04%
2023/08/11	24.7	549.56	3.2	550.64	546.00	21.4	26,265	0.08%
2023/08/10	9.1	552.22	14.5	552.03	551.00	-5.5	26,324	-0.02%
2023/08/09	3.4	552.60	5	555.40	554.00	-1.6	26,248	-0.01%
2023/08/08	11.8	554.13	1.2	553.81	552.00	10.6	26,315	0.04%
2023/08/07	0.3	560.00	14.4	559.17	558.00	-14	26,222	-0.05%
2023/08/04	14.9	554.43	3	556.33	554.00	11.9	26,296	0.05%
2023/08/02	7.3	559.49	5.4	563.20	561.00	1.9	26,129	0.01%
2023/08/01	0.3	566.00	8	566.50	567.00	-7.7	25,890	-0.03%
2023/07/31	13	564.26	1.6	564.03	565.00	11.4	25,744	0.04%
2023/07/28	6	566.67	0	571.50	567.00	6	25,560	0.02%
2023/07/27	1.1	568.95	6	568.83	569.00	-4.9	25,440	-0.02%
2023/07/26	5.3	567.20	0	567.00	566.00	5.3	25,492	0.02%
2023/07/25	4.1	564.55	7.7	564.97	569.00	-3.5	25,684	-0.01%
2023/07/24	9.5	559.99	9.3	560.58	558.00	0.2	25,850	0.00%
2023/07/21	24.6	560.88	2.2	560.07	560.00	22.4	25,950	0.09%
2023/07/20	17.3	580.29	4	582.80	579.00	13.4	25,786	0.05%
2023/07/19	14.2	583.83	10.2	583.96	581.00	4	25,816	0.02%
2023/07/18	21	585.01	4.7	585.00	581.00	16.3	25,858	0.06%
2023/07/17	2.4	587.53	5	589.19	591.00	-2.6	25,796	-0.01%
2023/07/14	2.1	588.04	22.7	589.11	591.00	-20.6	25,918	-0.08%
2023/07/13	6.1	586.00	18.2	588.65	585.00	-12.2	25,786	-0.05%
2023/07/12	5.1	573.85	8	575.63	578.00	-2.9	25,606	-0.01%
2023/07/11	2.2	573.32	12.3	573.85	577.00	-10	25,648	-0.04%
2023/07/10	10.3	566.87	12	569.50	565.00	-1.7	25,775	-0.01%
2023/07/07	12.1	565.89	14.2	567.48	565.00	-2.1	25,865	-0.01%
2023/07/06	31.7	568.95	0.4	569.51	565.00	31.4	25,930	0.12%
2023/07/05	14	581.88	8.1	583.36	582.00	5.9	25,578	0.02%
2023/07/04	8.5	582.82	5	584.00	585.00	3.5	25,472	0.01%
2023/07/03	8.3	577.88	4.3	578.51	579.00	4	25,609	0.02%
2023/06/30	10.2	569.31	18.6	573.41	576.00	-8.4	25,755	-0.03%
2023/06/29	10.1	573.20	7.1	578.23	573.00	3	25,697	0.01%
2023/06/28	14.5	574.52	1	576.89	574.00	13.5	25,703	0.05%
2023/06/27	3.3	570.82	11.5	571.74	572.00	-8.2	25,687	-0.03%
2023/06/26	8.5	575.39	2.4	576.30	574.00	6.1	25,597	0.02%
2023/06/21	3.3	578.70	10.1	581.99	581.00	-6.7	25,510	-0.03%
2023/06/20	5.1	581.02	4.1	583.98	583.00	1	25,594	0.00%
2023/06/19	15.2	583.00	1.2	584.08	583.00	14	26,029	0.05%
2023/06/16	8.3	585.13	14.6	587.87	589.00	-6.3	26,095	-0.02%
2023/06/15	2	589.00	11.2	591.63	591.00	-9.2	25,657	-0.04%
2023/06/14	8	588.63	3.2	589.97	590.00	4.9	25,753	0.02%
2023/06/13	9.1	590.42	44.8	590.74	593.00	-35.7	25,726	-0.14%
2023/06/12	2.1	573.45	13	573.36	574.00	-10.9	25,178	-0.04%
2023/06/09	4.8	562.66	18.3	564.65	565.00	-13.5	25,079	-0.05%
2023/06/08	17.5	560.40	2	562.49	559.00	15.4	25,120	0.06%
2023/06/07	6.1	561.74	28.7	566.11	568.00	-22.6	25,136	-0.09%
2023/06/06	8.1	556.42	16	559.56	560.00	-7.9	25,036	-0.03%
2023/06/05	14.3	556.85	7	557.15	555.00	7.2	25,107	0.03%
2023/06/02	5.5	560.39	50.1	561.53	562.00	-44.7	25,241	-0.18%
2023/06/01	46.7	551.60	2	551.00	551.00	44.7	25,103	0.18%
2023/05/31	25.5	557.48	12.2	559.33	558.00	13.3	25,083	0.05%
2023/05/30	4	564.75	7.5	565.51	566.00	-3.5	24,007	-0.01%
2023/05/29	22.7	569.06	41.6	568.27	568.00	-18.8	23,997	-0.08%
2023/05/26	14.2	564.78	150.4	566.01	566.00	-136.2	23,782	-0.57%	大賣/鉅額交易
2023/05/25	12.3	538.30	36.1	540.97	543.00	-23.9	22,609	-0.11%
2023/05/24	4	525.25	5.6	525.93	525.00	-1.6	21,955	-0.01%
2023/05/23	2.1	526.01	3	529.33	530.00	-0.9	21,862	0.00%
2023/05/22	4	530.25	12.7	530.53	531.00	-8.7	21,870	-0.04%
2023/05/19	1	532.00	19.5	531.59	532.00	-18.5	22,050	-0.08%
2023/05/18	12	530.75	27.4	529.88	530.00	-15.4	22,015	-0.07%
2023/05/17	9	515.11	28.3	514.23	519.00	-19.3	22,326	-0.09%
2023/05/16	2	502.01	17.4	505.41	505.00	-15.3	22,000	-0.07%
2023/05/15	2.2	496.85	1.2	496.79	495.50	1	22,027	0.00%
2023/05/12	1.8	499.82	2.3	502.39	496.00	-0.5	22,278	0.00%
2023/05/11	1.8	499.82	2.3	502.39	499.00	-0.5	22,285	0.00%
2023/05/10	5.6	502.75	1.4	503.71	503.00	4.2	22,646	0.02%
2023/05/09	17.3	506.72	14.3	507.07	510.00	3	22,723	0.01%
2023/05/08	12.3	505.71	13	508.52	504.00	-0.7	22,966	0.00%
2023/05/05	2.5	500.76	2	499.75	500.00	0.5	23,305	0.00%
2023/05/04	0.2	498.67	4	498.13	498.00	-3.8	23,897	-0.02%
2023/05/03	17.2	496.42	11.1	495.65	496.00	6.2	24,239	0.03%
2023/05/02	4.1	499.81	2	499.75	501.00	2.1	25,256	0.01%
2023/04/28	11.8	499.03	14.2	499.97	502.00	-2.3	27,073	-0.01%
2023/04/27	18.6	492.09	11.1	494.27	493.50	7.4	27,121	0.03%
2023/04/26	19.6	492.97	13.2	496.73	491.50	6.4	27,201	0.02%
2023/04/25	29.5	500.30	13.3	499.29	498.00	16.2	27,974	0.06%
2023/04/24	7.4	506.44	2	505.50	507.00	5.4	27,708	0.02%
2023/04/21	15.9	516.31	16.1	517.06	511.00	-0.2	27,776	0.00%
2023/04/20	2.5	514.00	3.1	515.56	513.00	-0.6	27,903	0.00%
2023/04/19	9	511.56	1.1	509.24	510.00	7.9	28,393	0.03%
2023/04/18	3.1	515.71	4	518.75	515.00	-0.9	28,390	0.00%
2023/04/17	2.1	515.07	2.1	517.46	520.00	0.1	28,529	0.00%
2023/04/14	0	516.50	14	516.71	516.00	-14	28,605	-0.05%
2023/04/13	18.1	514.11	1.2	516.26	510.00	17	28,552	0.06%
2023/04/12	7.3	519.42	1	519.00	520.00	6.3	28,488	0.02%
2023/04/11	4.2	524.52	10.4	525.48	524.00	-6.2	28,475	-0.02%
2023/04/10	3	529.67	3.3	531.52	529.00	-0.3	28,640	0.00%
2023/04/07	26.1	530.04	1	531.00	531.00	25.1	28,687	0.09%
2023/04/06	1.2	527.20	7	530.00	530.00	-5.8	28,691	-0.02%
2023/03/31	6	533.33	30.3	536.87	533.00	-24.3	28,682	-0.08%
2023/03/30	0	0.00	5.1	534.80	535.00	-5.1	28,524	-0.02%
2023/03/29	4	527.75	3	529.33	530.00	1	28,807	0.00%
2023/03/28	4.1	526.24	5	525.00	525.00	-0.9	29,037	0.00%
2023/03/27	3.2	532.37	1.2	532.88	531.00	2	29,101	0.01%
2023/03/24	4	538.00	8.9	537.51	539.00	-4.9	29,626	-0.02%
2023/03/23	1	535.98	23.7	536.64	538.00	-22.7	29,664	-0.08%
2023/03/22	11.7	528.94	36.6	529.20	533.00	-24.9	29,729	-0.08%
2023/03/21	25.5	514.01	6	516.50	517.00	19.5	29,578	0.07%
2023/03/20	4.7	512.00	0	0.00	512.00	4.7	29,623	0.02%
2023/03/17	1.3	515.00	32.6	515.90	518.00	-31.3	29,857	-0.10%
2023/03/16	9.5	506.20	4	506.25	505.00	5.5	29,759	0.02%
2023/03/15	4.2	514.68	0.2	512.00	511.00	4	30,002	0.01%
2023/03/14	5.8	510.91	2.3	511.50	510.00	3.5	30,291	0.01%
2023/03/13	25.1	512.00	2.7	515.78	516.00	22.4	30,423	0.07%
2023/03/10	10	512.94	0.1	513.00	513.00	9.9	30,537	0.03%
2023/03/09	1	524.00	6	524.00	522.00	-5	30,832	-0.02%
2023/03/08	16	521.37	0.2	521.00	521.00	15.8	31,424	0.05%
2023/03/07	0	521.50	10.2	522.28	524.00	-10.2	31,652	-0.03%
2023/03/06	1.4	520.56	12.4	522.64	521.00	-11.1	31,886	-0.03%
2023/03/03	7.7	518.46	3	521.99	516.00	4.7	32,186	0.01%
2023/03/02	8	518.87	3	519.33	519.00	5	32,254	0.02%
2023/03/01	16.8	509.13	7.3	517.39	522.00	9.5	32,536	0.03%
2023/02/24	3.5	513.75	31.1	522.16	511.00	-27.6	32,498	-0.08%
2023/02/23	8.1	513.07	11.2	517.27	518.00	-3.1	32,298	-0.01%
2023/02/22	31.4	507.13	4	507.25	507.00	27.4	32,473	0.08%
2023/02/21	4.6	514.39	16.1	513.95	516.00	-11.5	32,815	-0.04%
2023/02/20	2.8	514.42	1.1	517.94	517.00	1.8	34,018	0.01%
2023/02/17	12.9	518.32	18.2	517.13	518.00	-5.4	35,571	-0.02%
2023/02/16	4.3	527.45	23.1	528.65	528.00	-18.8	36,136	-0.05%
2023/02/15	40.6	525.93	15.2	525.46	525.00	25.4	36,969	0.07%
2023/02/14	3	544.67	15.2	544.73	545.00	-12.2	36,474	-0.03%
2023/02/13	1.4	539.15	0.1	539.37	541.00	1.3	36,980	0.00%
2023/02/10	2.2	543.36	12.8	543.83	545.00	-10.6	37,131	-0.03%
2023/02/09	6	538.66	10.4	539.34	540.00	-4.4	37,247	-0.01%
2023/02/08	0.1	536.00	18.6	537.62	540.00	-18.5	37,407	-0.05%
2023/02/07	7.5	524.22	2	524.50	523.00	5.5	37,484	0.01%
2023/02/06	18.4	529.20	15.1	530.01	526.00	3.3	37,468	0.01%
2023/02/03	3	538.84	20.5	539.37	542.00	-17.4	37,646	-0.05%
2023/02/02	1	538.99	20.1	539.41	540.00	-19.1	37,759	-0.05%
2023/02/01	8.2	526.48	5.2	528.50	530.00	2.9	37,711	0.01%
2023/01/31	25	530.59	4.8	531.53	522.00	20.2	37,910	0.05%
2023/01/30	3.1	540.91	53.2	538.66	543.00	-50.1	37,683	-0.13%
2023/01/17	2.2	500.64	8.9	502.56	503.00	-6.7	36,883	-0.02%
2023/01/16	9.1	504.44	73.9	504.92	505.00	-64.8	37,198	-0.17%
2023/01/13	10.7	504.57	103.9	502.51	500.00	-93.2	37,224	-0.25%	大賣/
2023/01/12	7.4	486.42	4.7	485.64	486.50	2.7	36,813	0.01%
2023/01/11	4.1	483.73	17.1	484.62	484.50	-13	37,236	-0.03%
2023/01/10	14	485.29	34.3	485.12	486.00	-20.3	37,553	-0.05%
2023/01/09	5.1	476.23	37	474.74	481.00	-31.9	37,698	-0.08%
2023/01/06	5.3	457.53	1	458.50	458.50	4.3	37,829	0.01%
2023/01/05	3	457.17	8	457.81	458.50	-5	38,114	-0.01%
2023/01/04	4.1	452.01	10	451.45	449.50	-5.9	38,613	-0.02%
2023/01/03	11.5	445.66	10.1	449.47	453.00	1.4	39,888	0.00%
2022/12/30	5.3	451.87	6	452.58	448.50	-0.7	40,170	0.00%
2022/12/29	11	444.08	6.1	446.69	446.00	4.9	40,314	0.01%
2022/12/28	14.5	448.79	11.1	448.35	451.00	3.3	40,705	0.01%
2022/12/27	2.2	460.43	13.2	461.13	457.00	-11	40,835	-0.03%
2022/12/26	4	454.84	9	456.22	456.50	-5	41,264	-0.01%
2022/12/23	29.8	456.76	4	455.63	455.00	25.8	41,920	0.06%
2022/12/22	2	467.00	9	467.44	468.00	-7	42,189	-0.02%
2022/12/21	4.6	460.35	4	460.88	459.00	0.6	42,527	0.00%
2022/12/20	33.1	462.47	2	458.75	457.50	31.1	42,340	0.07%
2022/12/19	1.9	465.92	1	469.00	466.50	0.9	42,359	0.00%
2022/12/16	19.1	468.04	5	470.00	471.00	14.1	42,503	0.03%
2022/12/15	3	477.67	6	480.50	480.50	-3	42,205	-0.01%
2022/12/14	5.7	476.40	12	479.17	480.50	-6.3	42,204	-0.01%
2022/12/13	11.3	472.81	12	473.00	471.50	-0.7	42,024	0.00%
2022/12/12	8.5	475.33	9.3	476.27	475.00	-0.8	41,755	0.00%
2022/12/09	19	481.06	8.1	481.63	481.50	10.9	42,057	0.03%
2022/12/08	7.9	470.65	24	469.48	471.50	-16.1	42,010	-0.04%
2022/12/07	11.5	479.69	11	480.68	475.00	0.4	41,933	0.00%
2022/12/06	5.4	480.44	5	485.10	478.00	0.4	41,599	0.00%
2022/12/05	8.2	492.13	3.4	492.90	489.00	4.8	41,283	0.01%
2022/12/02	15.1	493.47	5.1	494.54	492.50	10	41,276	0.02%
2022/12/01	17.2	502.72	13.6	504.75	498.50	3.6	41,382	0.01%
2022/11/30	2	482.85	10.1	487.93	490.00	-8.1	40,964	-0.02%
2022/11/29	9.1	479.91	10.2	480.83	487.00	-1.1	40,277	0.00%
2022/11/28	30.6	485.16	6.1	485.00	480.50	24.5	40,140	0.06%
2022/11/25	9.4	495.86	18.2	497.02	498.00	-8.7	40,144	-0.02%
2022/11/24	1.1	494.92	15	494.13	496.00	-13.9	40,134	-0.03%
2022/11/23	17.2	494.73	7.2	492.01	492.00	10	40,081	0.02%
2022/11/22	12.9	483.69	18.8	484.60	491.00	-5.9	39,966	-0.01%
2022/11/21	10.3	485.36	18.1	485.91	482.00	-7.8	39,560	-0.02%
2022/11/18	8.1	491.82	15.4	489.80	487.00	-7.3	39,221	-0.02%
2022/11/17	19.2	481.61	20.1	480.60	485.00	-1	38,864	0.00%
2022/11/16	36.8	487.50	73	490.28	487.00	-36.2	38,432	-0.09%
2022/11/15	38.5	475.20	52.3	470.28	480.00	-13.8	37,352	-0.04%
2022/11/14	14.1	445.28	25.3	445.15	445.00	-11.2	35,699	-0.03%
2022/11/11	20.1	439.80	59.2	439.56	441.50	-39.1	34,964	-0.11%
2022/11/10	12.9	408.32	6.6	408.49	407.50	6.3	34,084	0.02%
2022/11/09	38.9	405.85	96	412.90	417.00	-57.1	33,896	-0.17%
2022/11/08	10.5	397.96	24.3	398.01	399.00	-13.7	33,380	-0.04%
2022/11/07	25.1	390.10	14.1	390.01	390.00	11	33,175	0.03%
2022/11/04	7	380.61	1.1	382.02	382.00	5.9	32,981	0.02%
2022/11/03	39.6	385.24	8	384.00	384.00	31.6	32,855	0.10%
2022/11/02	16.4	390.58	10.1	393.20	395.00	6.3	32,546	0.02%
2022/11/01	5.3	388.88	3.2	390.90	391.50	2	32,493	0.01%
2022/10/31	9.4	386.04	11.9	386.97	390.00	-2.5	32,349	-0.01%
2022/10/28	23.2	378.99	12	376.58	379.50	11.2	32,143	0.03%
2022/10/27	11.2	385.71	31.5	385.35	385.50	-20.4	31,934	-0.06%
2022/10/26	15.6	373.42	34.2	376.62	376.00	-18.6	31,837	-0.06%
2022/10/25	69.9	376.57	27.3	377.01	371.00	42.7	31,259	0.14%
2022/10/24	46.7	390.36	27.1	388.31	387.00	19.6	30,471	0.06%
2022/10/21	22.7	393.05	7	396.57	389.50	15.7	30,258	0.05%
2022/10/20	45.8	389.64	36.9	389.29	397.50	8.9	29,946	0.03%
2022/10/19	41.2	398.84	15.1	397.42	395.50	26.1	29,365	0.09%
2022/10/18	12.7	402.73	15	404.20	407.00	-2.3	28,847	-0.01%
2022/10/17	33.2	398.84	4.2	400.40	397.00	29	28,600	0.10%
2022/10/14	21.5	412.86	28.1	413.34	412.00	-6.6	28,282	-0.02%
2022/10/13	15.1	399.42	10	400.53	395.00	5.2	27,964	0.02%
2022/10/12	35.4	398.17	12.3	398.37	397.50	23	27,663	0.08%
2022/10/11	90.7	406.94	26.4	405.79	401.50	64.3	27,423	0.23%
2022/10/07	24.5	443.50	17.2	438.94	438.00	7.3	26,691	0.03%
2022/10/06	53.3	449.02	8.4	449.73	451.00	44.9	26,693	0.17%
2022/10/05	27.4	445.14	30.5	446.63	445.00	-3.1	26,921	-0.01%
2022/10/04	8.3	429.16	15.3	429.47	429.00	-7	26,530	-0.03%
2022/10/03	17.7	418.19	103.3	418.08	417.00	-85.6	26,223	-0.33%	大賣/
2022/09/30	134.3	422.60	20.2	423.50	422.00	114.1	26,254	0.43%	大買/鉅額交易
2022/09/29	17.3	437.33	3.4	434.03	435.00	13.9	26,253	0.05%
2022/09/28	23.5	443.58	12	440.25	438.00	11.5	26,244	0.04%
2022/09/27	7.7	448.03	3.1	449.16	448.00	4.6	26,506	0.02%
2022/09/26	15.8	444.20	11.7	446.84	446.50	4.1	26,962	0.02%
2022/09/23	21.9	458.06	4	457.13	455.00	17.9	27,451	0.07%
2022/09/22	22.2	461.31	5.2	463.81	464.50	17	27,727	0.06%
2022/09/21	18.8	472.56	8.2	473.03	471.00	10.6	27,741	0.04%
2022/09/20	8.3	471.75	13	474.19	476.50	-4.7	27,593	-0.02%
2022/09/19	15	470.22	0.1	471.50	467.00	15	27,894	0.05%
2022/09/16	22.9	470.58	7	469.71	472.00	15.9	28,073	0.06%
2022/09/15	16.9	476.64	5	479.40	476.50	11.9	28,147	0.04%
2022/09/14	25.7	479.91	18	476.83	480.00	7.7	28,278	0.03%
2022/09/13	7.5	493.09	4.7	493.45	493.00	2.9	28,455	0.01%
2022/09/12	29.6	487.94	19.1	488.84	486.50	10.5	28,749	0.04%
2022/09/08	10.5	473.24	9.4	474.15	475.00	1.1	29,113	0.00%
2022/09/07	45.9	475.57	1	475.00	472.50	44.9	29,096	0.15%
2022/09/06	52.7	489.58	23	489.52	489.00	29.7	29,112	0.10%
2022/09/05	15.6	485.25	7	485.79	486.00	8.6	29,439	0.03%
2022/09/02	34.8	487.20	19.4	486.80	485.00	15.4	29,720	0.05%
2022/09/01	55	493.34	9.1	491.01	490.50	45.9	29,578	0.16%
2022/08/31	12.4	494.77	27	502.19	505.00	-14.6	29,198	-0.05%
2022/08/30	29	497.82	2.1	498.26	496.00	26.9	28,856	0.09%
2022/08/29	38.5	497.36	8.4	499.52	498.50	30.1	28,778	0.10%
2022/08/26	6.1	512.84	6.1	513.34	512.00	0	28,629	0.00%
2022/08/25	6.2	505.53	9	508.56	508.00	-2.9	28,769	-0.01%
2022/08/24	15.7	504.99	10	504.00	503.00	5.7	29,098	0.02%
2022/08/23	20.6	503.52	17.8	503.10	504.00	2.8	30,061	0.01%
2022/08/22	16.7	511.40	3.7	512.82	510.00	13.1	30,315	0.04%
2022/08/19	7.1	519.86	4.2	522.19	519.00	2.9	30,432	0.01%
2022/08/18	29.4	519.32	2.2	519.55	520.00	27.2	30,670	0.09%
2022/08/17	7.1	523.71	8	524.41	527.00	-0.9	30,742	0.00%
2022/08/16	7.1	524.85	66	524.07	525.00	-58.9	30,586	-0.19%
2022/08/15	2.7	519.84	6.4	522.10	523.00	-3.6	30,524	-0.01%
2022/08/12	5.1	514.80	5.2	515.40	517.00	-0.1	30,547	0.00%
2022/08/11	7.1	512.55	13.6	512.21	514.00	-6.5	30,704	-0.02%
2022/08/10	20.5	500.49	4.1	501.27	500.00	16.4	30,818	0.05%
2022/08/09	16.1	506.64	4	508.25	510.00	12.1	30,879	0.04%
2022/08/08	7.3	510.08	11.2	511.82	512.00	-3.9	30,879	-0.01%
2022/08/05	3.7	510.21	23.7	512.53	516.00	-20	31,041	-0.06%
2022/08/04	4.2	498.50	2.4	500.31	500.00	1.7	31,033	0.01%
2022/08/03	12.2	495.76	13.6	498.01	501.00	-1.4	31,051	0.00%
2022/08/02	27.7	492.57	6.1	491.43	492.00	21.7	31,285	0.07%
2022/08/01	17.6	503.36	2	503.00	504.00	15.6	31,013	0.05%
2022/07/29	6.1	507.83	8.2	508.61	509.00	-2	31,151	-0.01%
2022/07/28	58.3	505.72	11.1	506.43	501.00	47.2	31,006	0.15%
2022/07/27	7.1	493.91	5.6	497.71	502.00	1.5	30,718	0.00%
2022/07/26	19.9	496.87	1.5	497.67	495.00	18.4	30,869	0.06%
2022/07/25	10.1	500.10	3.3	500.38	499.50	6.8	31,179	0.02%
2022/07/22	26.1	502.80	5.6	502.69	503.00	20.5	31,681	0.06%
2022/07/21	11.1	495.89	3.9	496.17	501.00	7.1	32,190	0.02%
2022/07/20	10.4	497.79	17.1	498.77	495.00	-6.8	32,415	-0.02%
2022/07/19	14.3	488.22	4.2	490.00	491.00	10.1	32,545	0.03%
2022/07/18	11.2	494.30	22.6	495.62	495.50	-11.4	32,701	-0.03%
2022/07/15	24.9	483.13	36	488.10	492.50	-11.2	32,356	-0.03%
2022/07/14	22.8	468.54	10.9	472.61	475.00	11.9	31,952	0.04%
2022/07/13	12	470.71	32.6	470.36	470.50	-20.6	31,697	-0.07%
2022/07/12	14.5	455.43	3	453.17	449.50	11.5	31,226	0.04%
2022/07/11	19.6	465.89	2.1	464.10	462.00	17.5	31,311	0.06%
2022/07/08	10.5	467.66	17.4	465.53	467.00	-6.9	31,263	-0.02%
2022/07/07	5.3	448.24	41.7	450.69	457.50	-36.4	31,229	-0.12%
2022/07/06	19	440.30	6.1	441.20	435.50	12.9	30,937	0.04%
2022/07/05	26.2	443.01	14.6	442.48	446.00	11.6	30,873	0.04%
2022/07/04	54	444.38	37.1	445.24	440.00	17	30,506	0.06%
2022/07/01	41.8	461.97	14.7	459.49	453.50	27.1	30,347	0.09%
2022/06/30	33.8	480.98	11.2	478.37	476.00	22.6	29,946	0.08%
2022/06/29	11.4	494.83	0.3	497.00	491.00	11.1	29,671	0.04%
2022/06/28	11.4	496.49	2	498.00	497.50	9.4	29,540	0.03%
2022/06/27	8.2	502.39	12.3	502.49	498.50	-4.1	29,972	-0.01%
2022/06/24	13.2	488.37	17.6	489.73	486.50	-4.3	29,589	-0.01%
2022/06/23	48.8	488.96	11.7	488.93	485.50	37.1	29,563	0.13%
2022/06/22	32.3	498.44	8.9	497.47	494.50	23.4	29,273	0.08%
2022/06/21	17.4	501.27	11.3	502.38	505.00	6.2	29,091	0.02%
2022/06/20	32.8	498.07	5.1	498.91	498.00	27.7	28,969	0.10%
2022/06/17	55.2	500.97	8.5	501.82	501.00	46.8	28,737	0.16%
2022/06/16	19.7	511.89	23.2	513.81	508.00	-3.5	28,369	-0.01%
2022/06/15	34.5	509.26	3	512.00	509.00	31.5	28,692	0.11%
2022/06/14	39.7	509.08	2.3	509.59	513.00	37.4	29,113	0.13%
2022/06/13	76.1	517.19	0.4	518.00	516.00	75.7	29,231	0.26%
2022/06/10	52.7	530.65	0	0.00	530.00	52.7	29,915	0.18%
2022/06/09	36.5	538.08	3.1	540.00	541.00	33.5	30,121	0.11%
2022/06/08	14.2	540.09	15.7	541.86	544.00	-1.5	30,495	0.00%
2022/06/07	29.5	534.37	1	535.98	535.00	28.5	30,939	0.09%
2022/06/06	10.4	540.21	4.2	542.04	540.00	6.2	31,482	0.02%
2022/06/02	19.8	543.01	1.1	542.00	540.00	18.7	32,503	0.06%
2022/06/01	19.9	550.25	2.1	552.00	549.00	17.8	33,586	0.05%
2022/05/31	13.5	542.30	14.7	555.47	560.00	-1.2	34,031	0.00%
2022/05/30	1	537.97	24.5	541.10	547.00	-23.5	33,392	-0.07%
2022/05/27	4.2	524.62	13.4	526.13	530.00	-9.1	33,493	-0.03%
2022/05/26	48.7	519.39	7	515.00	514.00	41.7	34,140	0.12%
2022/05/25	8	521.51	3.7	524.36	524.00	4.4	35,151	0.01%
2022/05/24	17	525.20	7.1	525.49	520.00	9.9	36,006	0.03%
2022/05/23	4.4	529.80	0	0.00	528.00	4.4	36,242	0.01%
2022/05/20	4	525.01	16.7	528.64	530.00	-12.6	36,525	-0.03%
2022/05/19	28.4	522.27	3	523.67	522.00	25.4	36,544	0.07%
2022/05/18	2.1	534.69	5	538.68	538.00	-2.9	36,409	-0.01%
2022/05/17	4.3	526.84	9.4	528.54	530.00	-5.1	36,201	-0.01%
2022/05/16	1.2	520.85	12	520.66	520.00	-10.8	36,213	-0.03%
2022/05/13	11.2	510.13	6.1	511.18	511.00	5.1	36,226	0.01%
2022/05/12	24.1	511.69	0.1	514.00	505.00	24	36,205	0.07%
2022/05/11	12.4	518.88	19.7	521.42	521.00	-7.3	36,111	-0.02%
2022/05/10	31.4	508.51	14.8	512.63	518.00	16.6	36,236	0.05%
2022/05/09	29.9	521.92	4.9	520.97	520.00	25.1	36,043	0.07%
2022/05/06	27.9	528.24	3.5	528.43	528.00	24.4	36,311	0.07%
2022/05/05	5.2	540.62	23.1	541.83	542.00	-17.9	36,719	-0.05%
2022/05/04	10.6	532.56	4	535.00	534.00	6.6	36,878	0.02%
2022/05/03	12.7	532.79	3.9	537.01	531.00	8.8	37,474	0.02%
2022/04/29	14.8	538.68	5	540.40	538.00	9.8	37,822	0.03%
2022/04/28	25.9	526.92	11	529.27	531.00	14.9	38,037	0.04%
2022/04/27	77.9	529.58	11.2	529.73	526.00	66.7	38,056	0.18%
2022/04/26	44.7	546.97	6	546.67	546.00	38.7	37,799	0.10%
2022/04/25	47	548.42	7.1	548.30	547.00	39.9	37,929	0.11%
2022/04/22	47.5	558.07	3.1	558.06	558.00	44.4	38,201	0.12%
2022/04/21	16.2	568.13	8	567.88	565.00	8.2	39,298	0.02%
2022/04/20	19.3	565.94	7	567.86	570.00	12.3	39,626	0.03%
2022/04/19	20.3	565.06	7.2	565.72	565.00	13	39,813	0.03%
2022/04/18	26.8	561.25	1	565.00	561.00	25.8	40,089	0.06%
2022/04/15	44.4	562.59	14.4	563.19	562.00	30	40,464	0.07%
2022/04/14	15	575.68	5	575.20	573.00	9.9	40,632	0.02%
2022/04/13	7.1	570.63	25.7	570.47	573.00	-18.5	41,201	-0.04%
2022/04/12	52.1	555.26	10	558.10	557.00	42.1	41,763	0.10%
2022/04/11	104.2	561.85	6.2	560.02	558.00	98.1	42,575	0.23%	大買/
2022/04/08	47.1	567.38	4	567.75	567.00	43.1	43,114	0.10%
2022/04/07	82.4	570.59	3.5	569.42	566.00	78.9	42,975	0.18%
2022/04/06	82.8	577.43	2	577.01	578.00	80.8	42,670	0.19%
2022/04/01	20	584.77	1	588.99	589.00	19	42,608	0.04%
2022/03/31	19	595.11	6.4	596.05	597.00	12.6	42,383	0.03%
2022/03/30	1.1	598.00	28.2	598.86	600.00	-27.1	42,190	-0.06%
2022/03/29	3.2	584.19	10.2	586.24	589.00	-7	41,780	-0.02%
2022/03/28	30	582.56	1	585.00	584.00	29	41,696	0.07%
2022/03/25	4.9	596.01	10.3	596.65	598.00	-5.4	41,541	-0.01%
2022/03/24	6.2	589.35	6.4	589.53	591.00	-0.2	41,462	0.00%
2022/03/23	7.6	588.64	11.1	588.78	590.00	-3.5	41,530	-0.01%
2022/03/22	12.1	577.38	1.1	582.16	583.00	11	41,462	0.03%
2022/03/21	3.7	585.28	3	585.34	586.00	0.7	41,489	0.00%
2022/03/18	17.8	579.71	5.1	579.67	581.00	12.7	41,509	0.03%
2022/03/17	3.3	579.82	41.7	578.70	582.00	-38.5	41,034	-0.09%
2022/03/16	53.4	559.14	7.2	559.07	558.00	46.2	40,193	0.11%
2022/03/15	122.3	560.00	4.3	558.54	558.00	118.1	39,654	0.30%	大買/鉅額交易
2022/03/14	44.4	573.73	1.1	573.05	572.00	43.4	38,771	0.11%
2022/03/11	52.5	578.24	2.1	575.17	575.00	50.4	38,519	0.13%
2022/03/10	26.3	585.76	25.6	586.36	587.00	0.8	38,267	0.00%
2022/03/09	44.2	569.82	6	572.00	568.00	38.2	37,892	0.10%
2022/03/08	114.7	565.29	4.2	564.29	563.00	110.5	37,776	0.29%	大買/鉅額交易
2022/03/07	102.7	578.41	26.2	576.72	576.00	76.5	36,818	0.21%	大買/
2022/03/04	46.8	595.23	8	594.50	595.00	38.8	36,413	0.11%
2022/03/03	22.2	602.69	5.2	603.31	602.00	17	35,872	0.05%
2022/03/02	33.4	601.89	0	604.00	601.00	33.4	35,752	0.09%
2022/03/01	33.9	603.28	7	607.71	604.00	26.9	35,275	0.08%
2022/02/25	71.4	605.61	7.1	605.71	604.00	64.3	34,503	0.19%
2022/02/24	77.2	612.36	27	612.89	604.00	50.2	33,345	0.15%
2022/02/23	14.8	625.31	1	626.00	625.00	13.8	32,459	0.04%
2022/02/22	29.7	627.06	10.4	626.27	627.00	19.3	32,519	0.06%
2022/02/21	28.9	633.33	5.4	634.63	632.00	23.5	32,286	0.07%
2022/02/18	9.4	637.84	1.2	637.33	637.00	8.2	32,218	0.03%
2022/02/17	4.7	644.56	11.2	644.02	645.00	-6.5	32,220	-0.02%
2022/02/16	3.4	642.42	9.1	644.88	646.00	-5.6	32,177	-0.02%
2022/02/15	4.7	635.02	3	635.00	633.00	1.7	32,021	0.01%
2022/02/14	19.2	636.64	2.1	636.57	637.00	17.1	31,963	0.05%
2022/02/11	2.3	643.19	6.1	648.10	650.00	-3.8	31,766	-0.01%
2022/02/10	0.4	643.32	21.4	642.25	649.00	-21	31,980	-0.07%
2022/02/09	18.5	632.74	7	634.57	633.00	11.5	31,733	0.04%
2022/02/08	12.6	631.31	6.1	640.76	628.00	6.6	31,787	0.02%
2022/02/07	9.9	634.48	5.6	635.75	635.00	4.4	31,425	0.01%
2022/01/26	17.8	637.51	10.4	638.43	636.00	7.4	30,649	0.02%
2022/01/25	27.4	640.88	6.3	640.79	641.00	21.1	30,403	0.07%
2022/01/24	13.6	643.04	29.1	647.26	653.00	-15.5	29,800	-0.05%
2022/01/21	32.7	640.65	26	641.38	641.00	6.7	29,444	0.02%
2022/01/20	17.6	649.97	16.2	652.77	651.00	1.4	28,894	0.00%
2022/01/19	13.4	654.56	27.2	654.93	654.00	-13.8	28,369	-0.05%
2022/01/18	48.9	670.10	7.7	668.15	662.00	41.2	28,030	0.15%
2022/01/17	6.4	683.19	37.3	684.39	683.00	-30.9	27,585	-0.11%
2022/01/14	23.4	669.18	78.7	669.75	672.00	-55.3	26,825	-0.21%
2022/01/13	17.3	658.29	29.4	659.56	661.00	-12.2	25,511	-0.05%
2022/01/12	9.8	654.52	26.4	655.21	660.00	-16.5	25,150	-0.07%
2022/01/11	2.2	641.38	48.3	649.28	651.00	-46	24,793	-0.19%
2022/01/10	24.1	634.72	12	641.34	643.00	12.1	24,559	0.05%
2022/01/07	31.6	637.75	24.1	634.46	634.00	7.5	24,807	0.03%
2022/01/06	15.9	639.03	8.3	643.19	644.00	7.6	24,402	0.03%
2022/01/05	14.6	653.91	18.5	657.10	650.00	-3.9	23,830	-0.02%
2022/01/04	14.5	651.94	130	650.75	656.00	-115.5	23,113	-0.50%	大賣/鉅額交易
2022/01/03	8.2	624.55	73.9	626.88	631.00	-65.7	22,096	-0.30%
2021/12/30	4.2	616.25	20.6	617.10	615.00	-16.4	21,411	-0.08%
2021/12/29	6.5	616.43	34.3	616.55	616.00	-27.9	21,625	-0.13%
2021/12/28	1	611.05	17.6	613.46	615.00	-16.6	21,780	-0.08%
2021/12/27	3	609.26	7.8	607.99	606.00	-4.7	21,565	-0.02%
2021/12/24	3.1	607.59	8	607.99	604.00	-4.9	21,905	-0.02%
2021/12/23	2	605.97	10.3	605.67	606.00	-8.4	22,229	-0.04%
2021/12/22	2.1	598.05	1	600.00	600.00	1.1	22,772	0.00%
2021/12/21	6.1	597.19	1	597.00	597.00	5.1	22,887	0.02%
2021/12/20	3.3	598.52	0	603.00	598.00	3.2	22,928	0.01%
2021/12/17	1.2	602.21	2	601.50	607.00	-0.8	22,850	0.00%
2021/12/16	1.1	602.01	10.3	604.76	605.00	-9.2	22,810	-0.04%
2021/12/15	3.5	598.60	1	600.00	600.00	2.5	23,123	0.01%
2021/12/14	7.1	597.32	1.7	598.41	599.00	5.4	23,438	0.02%
2021/12/13	6.4	606.62	4.3	607.39	601.00	2.1	23,437	0.01%
2021/12/10	2.3	602.72	1.2	605.83	605.00	1.1	23,532	0.00%
2021/12/09	3.3	603.69	8.4	606.90	608.00	-5.1	23,598	-0.02%
2021/12/08	2.5	605.53	7.3	608.62	602.00	-4.8	23,667	-0.02%
2021/12/07	4.8	600.25	1.1	598.39	607.00	3.7	23,591	0.02%
2021/12/06	18.1	602.17	6	603.50	600.00	12.1	23,593	0.05%
2021/12/03	9.1	609.44	5.4	609.56	608.00	3.7	23,830	0.02%
2021/12/02	2	603.02	38.5	611.55	615.00	-36.5	23,887	-0.15%
2021/12/01	4.1	597.93	5.2	601.48	600.00	-1.1	24,062	0.00%
2021/11/30	2.4	593.12	3.1	596.02	596.00	-0.8	24,563	0.00%
2021/11/29	9.7	595.97	6	595.33	593.00	3.7	23,931	0.02%
2021/11/26	27.2	594.74	6	595.17	596.00	21.2	24,042	0.09%
2021/11/25	9	602.57	3	604.00	603.00	6	24,477	0.02%
2021/11/24	13.1	605.47	5	604.40	603.00	8.1	24,888	0.03%
2021/11/23	4	611.27	7.3	613.14	612.00	-3.3	24,999	-0.01%
2021/11/22	8.1	615.01	4.2	616.19	615.00	3.9	25,405	0.02%
2021/11/19	18.1	620.00	23.4	619.22	618.00	-5.3	25,525	-0.02%
2021/11/18	2.1	609.51	6.2	612.43	613.00	-4.1	25,347	-0.02%
2021/11/17	20	611.50	6.1	610.31	610.00	13.9	25,574	0.05%
2021/11/16	1.1	610.79	4.2	610.92	610.00	-3.1	26,005	-0.01%
2021/11/15	1	608.92	4.2	608.72	608.00	-3.2	26,303	-0.01%
2021/11/12	8.1	604.75	4.1	607.27	604.00	4	26,772	0.01%
2021/11/11	5.1	603.21	2	604.50	606.00	3.1	27,033	0.01%
2021/11/10	7	610.85	8.8	610.68	612.00	-1.8	27,047	-0.01%
2021/11/09	10.1	613.08	18.4	612.74	611.00	-8.3	27,155	-0.03%
2021/11/08	1.2	599.88	6.8	600.89	602.00	-5.6	26,754	-0.02%
2021/11/05	0.1	597.86	12.7	597.34	600.00	-12.5	26,758	-0.05%
2021/11/04	39.4	587.96	2	592.00	587.00	37.4	26,490	0.14%
2021/11/03	0.1	593.33	5	592.80	592.00	-4.9	26,481	-0.02%
2021/11/02	7	590.88	8	593.00	592.00	-1	26,538	0.00%
2021/11/01	7.1	590.29	15.4	590.55	590.00	-8.3	26,537	-0.03%
2021/10/29	26.2	590.85	10.2	590.06	590.00	16	26,607	0.06%
2021/10/28	6.1	593.20	1	595.00	595.00	5.1	26,557	0.02%
2021/10/27	6.2	595.67	3.5	596.01	599.00	2.7	26,672	0.01%
2021/10/26	2	596.45	11.1	595.39	599.00	-9.1	26,739	-0.03%
2021/10/25	7.4	591.63	0.1	594.00	593.00	7.4	26,792	0.03%
2021/10/22	1.1	597.68	4.2	598.64	600.00	-3	27,115	-0.01%
2021/10/21	0.1	598.86	26.5	601.04	596.00	-26.4	27,178	-0.10%
2021/10/20	1.1	598.88	8.2	603.22	598.00	-7.2	27,268	-0.03%
2021/10/19	0	0.00	19.8	598.86	600.00	-19.8	27,250	-0.07%
2021/10/18	5.1	592.26	33.5	599.25	590.00	-28.4	27,394	-0.10%
2021/10/15	13.8	590.88	45.5	595.11	600.00	-31.7	27,505	-0.12%
2021/10/14	4.1	575.96	5	575.20	573.00	-0.9	26,875	0.00%
2021/10/13	21.3	571.59	3	570.67	571.00	18.3	27,320	0.07%
2021/10/12	34.8	567.18	5.1	572.16	575.00	29.7	27,970	0.11%
2021/10/08	33.4	576.71	3	578.00	575.00	30.4	27,894	0.11%
2021/10/07	3.3	573.79	6.1	577.33	580.00	-2.8	28,229	-0.01%
2021/10/06	23.6	567.39	6	567.17	571.00	17.6	28,639	0.06%
2021/10/05	20.9	563.00	1.1	569.91	572.00	19.8	28,619	0.07%
2021/10/04	34.8	571.46	5	571.20	572.00	29.8	28,539	0.10%
2021/10/01	46.6	573.33	4	576.00	574.00	42.6	28,542	0.15%
2021/09/30	21.3	578.90	5	579.00	580.00	16.3	28,214	0.06%
2021/09/29	48	579.26	3.1	579.41	580.00	44.9	27,922	0.16%
2021/09/28	4.1	593.08	3.2	594.70	594.00	1	27,582	0.00%
2021/09/27	1.2	596.16	4.1	599.98	602.00	-2.9	27,608	-0.01%
2021/09/24	3.2	592.75	6	596.00	598.00	-2.9	27,588	-0.01%
2021/09/23	6.3	589.87	2.3	590.61	588.00	3.9	27,724	0.01%
2021/09/22	27.6	586.12	2	587.00	586.00	25.6	27,840	0.09%
2021/09/17	6.2	600.35	18.2	607.60	600.00	-12	27,413	-0.04%
2021/09/16	6.4	603.16	2.3	604.83	600.00	4.1	27,048	0.02%
2021/09/15	1.1	609.23	0.2	610.00	607.00	1	26,949	0.00%
2021/09/14	1.2	614.04	1.3	613.26	613.00	-0.1	27,131	0.00%
2021/09/13	10.3	616.19	0	0.00	615.00	10.3	27,354	0.04%
2021/09/10	3.1	615.36	15.3	619.53	622.00	-12.2	27,838	-0.04%
2021/09/09	10	615.73	3	615.70	619.00	7	28,111	0.02%
2021/09/08	17.8	618.91	13.2	618.54	619.00	4.6	28,180	0.02%
2021/09/07	44.5	625.31	12.1	626.14	623.00	32.4	27,980	0.12%
2021/09/06	17.6	629.19	88.4	630.97	631.00	-70.8	27,971	-0.25%
2021/09/03	8.5	617.64	59.4	617.97	620.00	-51	27,449	-0.19%
2021/09/02	12	610.50	11.3	612.55	607.00	0.7	27,066	0.00%
2021/09/01	12	611.83	18.3	612.23	613.00	-6.3	26,999	-0.02%
2021/08/31	5.2	599.96	23.5	608.23	614.00	-18.3	26,721	-0.07%
2021/08/30	4.1	600.27	30.5	601.55	605.00	-26.4	26,128	-0.10%
2021/08/27	9.8	596.18	26.5	597.79	599.00	-16.7	25,782	-0.06%
2021/08/26	15.6	595.81	14.6	595.82	594.00	1	25,682	0.00%
2021/08/25	1.5	577.20	149.2	582.35	585.00	-147.7	25,316	-0.58%	大賣/鉅額交易
2021/08/24	11.4	573.01	4.1	573.27	572.00	7.3	25,155	0.03%
2021/08/23	108.1	569.81	5.9	566.13	566.00	102.1	25,251	0.40%	大買/鉅額交易
2021/08/20	19.6	555.83	6	556.94	552.00	13.7	25,175	0.05%
2021/08/19	41.3	563.32	7.7	564.32	559.00	33.6	25,451	0.13%
2021/08/18	28.4	570.20	6.1	572.34	574.00	22.3	25,116	0.09%
2021/08/17	6.2	580.01	3.3	580.40	580.00	2.9	24,938	0.01%
2021/08/16	3.4	582.47	6.3	581.23	584.00	-2.9	24,674	-0.01%
2021/08/13	27.3	580.20	1.1	580.09	581.00	26.2	24,808	0.11%
2021/08/12	14.4	585.10	2.7	585.27	586.00	11.7	24,928	0.05%
2021/08/11	4	586.75	3.1	587.03	590.00	0.9	25,152	0.00%
2021/08/10	1	593.98	2	592.00	591.00	-1	25,546	0.00%
2021/08/09	6.2	585.56	1	587.00	595.00	5.2	26,196	0.02%
2021/08/06	8	590.75	4.2	591.19	591.00	3.8	26,530	0.01%
2021/08/05	6	595.66	3.7	597.54	596.00	2.4	27,414	0.01%
2021/08/04	1.6	595.00	5.3	596.33	596.00	-3.6	29,354	-0.01%
2021/08/03	1	591.00	14.5	592.64	594.00	-13.5	30,002	-0.04%
2021/08/02	2.3	580.48	8.2	586.95	590.00	-5.9	29,962	-0.02%
2021/07/30	1.6	581.00	5	580.60	580.00	-3.4	30,038	-0.01%
2021/07/29	8.7	579.41	1	583.00	583.00	7.7	30,233	0.03%
2021/07/28	34.8	574.70	9.1	574.71	579.00	25.7	30,333	0.08%
2021/07/27	28.2	580.94	0	0.00	580.00	28.2	30,401	0.09%
2021/07/26	22.8	581.92	4.6	585.09	580.00	18.2	30,799	0.06%
2021/07/23	11.2	587.00	1.1	584.36	585.00	10.1	30,969	0.03%
2021/07/22	0.7	591.36	12	591.75	591.00	-11.3	31,114	-0.04%
2021/07/21	16.4	581.92	28.5	583.86	585.00	-12.1	31,118	-0.04%
2021/07/20	11.2	580.90	12.4	582.01	581.00	-1.2	31,202	0.00%
2021/07/19	52	580.57	1.2	579.47	582.00	50.8	31,407	0.16%
2021/07/16	53.3	590.78	3.1	591.69	589.00	50.2	31,294	0.16%
2021/07/15	10.1	611.58	6.6	611.08	614.00	3.5	30,968	0.01%
2021/07/14	5.4	610.11	19	612.07	613.00	-13.6	31,179	-0.04%
2021/07/13	4.2	605.93	40.7	604.22	607.00	-36.6	30,943	-0.12%
2021/07/12	11.4	593.96	4.9	595.38	593.00	6.5	30,876	0.02%
2021/07/09	21.2	582.40	3	582.00	584.00	18.2	30,911	0.06%
2021/07/08	4.3	589.01	0.1	590.00	588.00	4.2	30,928	0.01%
2021/07/07	7.4	589.87	4.8	591.17	594.00	2.6	31,008	0.01%
2021/07/06	3	590.67	3.2	591.94	592.00	-0.2	31,101	0.00%
2021/07/05	5.3	593.11	3.3	593.42	591.00	2	31,340	0.01%
2021/07/02	4.1	588.61	1	589.00	588.00	3.1	31,258	0.01%
2021/07/01	1.1	592.90	8	594.75	593.00	-6.9	31,362	-0.02%
2021/06/30	1.1	595.15	13.2	598.19	595.00	-12.1	31,667	-0.04%
2021/06/29	2.1	594.43	17.8	595.37	595.00	-15.7	31,970	-0.05%
2021/06/28	3.2	587.08	2.1	586.67	590.00	1.1	32,137	0.00%
2021/06/25	3.1	591.36	2.3	593.88	591.00	0.8	32,438	0.00%
2021/06/24	9.1	590.57	1	597.86	590.00	8.1	32,754	0.02%
2021/06/23	3.4	589.82	32.4	591.92	595.00	-29.1	33,092	-0.09%
2021/06/22	19.2	581.45	4.5	582.44	578.00	14.7	33,647	0.04%
2021/06/21	47	585.99	2.1	583.60	583.00	44.9	34,968	0.13%
2021/06/18	1.2	602.33	4.3	604.72	603.00	-3.1	34,720	-0.01%
2021/06/17	8.1	599.88	2	606.00	606.00	6.1	34,743	0.02%
2021/06/16	5	606.60	6.4	607.41	605.00	-1.4	35,540	0.00%
2021/06/15	7.2	607.56	26.4	607.33	609.00	-19.2	35,598	-0.05%
2021/06/11	10.1	601.58	15.5	602.08	602.00	-5.4	35,823	-0.02%
2021/06/10	4	594.51	22.5	595.94	599.00	-18.5	36,035	-0.05%
2021/06/09	10.2	584.99	1	586.00	586.00	9.2	36,016	0.03%
2021/06/08	1.1	589.33	123	589.97	589.00	-121.9	36,234	-0.34%	大賣/鉅額交易
2021/06/07	4.2	590.36	3.1	591.08	592.00	1.1	36,918	0.00%
2021/06/04	4.1	591.77	3.4	592.42	595.00	0.7	37,301	0.00%
2021/06/03	2.3	598.33	2.6	597.82	596.00	-0.4	38,183	0.00%
2021/06/02	1.5	594.90	6.4	595.36	595.00	-5	38,551	-0.01%
2021/06/01	0.2	596.65	2.6	597.00	598.00	-2.4	39,517	-0.01%
2021/05/31	3.9	594.77	13.5	594.39	597.00	-9.6	40,346	-0.02%
2021/05/28	2.8	587.09	17.7	588.24	590.00	-14.8	40,639	-0.04%
2021/05/27	18.8	576.95	18	576.00	582.00	0.8	41,053	0.00%
2021/05/26	4.1	583.98	8.6	584.12	585.00	-4.5	41,879	-0.01%
2021/05/25	8.8	580.35	21.5	580.39	583.00	-12.7	42,287	-0.03%
2021/05/24	9.3	568.38	8.8	567.84	568.00	0.5	42,837	0.00%
2021/05/21	3.7	574.43	22.4	574.71	573.00	-18.7	43,410	-0.04%
2021/05/20	35.2	562.27	25.1	564.88	567.00	10.1	43,561	0.02%
2021/05/19	13.4	567.34	15.7	568.82	567.00	-2.3	43,903	-0.01%
2021/05/18	16.4	566.66	35	565.37	572.00	-18.6	44,304	-0.04%
2021/05/17	30.7	548.30	44.9	549.43	549.00	-14.2	45,369	-0.03%
2021/05/14	9.7	555.58	7.7	556.45	557.00	2	45,319	0.00%
2021/05/13	62	550.56	22.4	549.04	547.00	39.6	45,467	0.09%
2021/05/12	181	546.81	110.4	545.83	560.00	70.6	45,166	0.16%	大買/大賣/
2021/05/11	84.7	574.68	23.9	573.78	571.00	60.8	44,280	0.14%
2021/05/10	35.1	591.05	6.7	589.77	589.00	28.5	44,416	0.06%
2021/05/07	8.4	594.25	21.3	599.03	599.00	-12.9	45,584	-0.03%
2021/05/06	22.9	583.38	7	584.00	587.00	15.8	46,722	0.03%
2021/05/05	34.1	587.18	9.5	587.61	585.00	24.6	47,208	0.05%
2021/05/04	43.6	586.56	21.2	588.91	591.00	22.5	48,387	0.05%
2021/05/03	80.3	592.12	23.1	590.60	588.00	57.3	49,264	0.12%
2021/04/29	16.4	603.53	9	602.73	600.00	7.4	50,651	0.01%
2021/04/28	17.7	603.15	7.2	601.77	602.00	10.5	51,603	0.02%
2021/04/27	9	608.55	13	608.69	610.00	-4	52,569	-0.01%
2021/04/26	12.2	606.28	30.5	608.21	610.00	-18.3	52,974	-0.03%
2021/04/23	7.8	596.98	18.5	598.90	602.00	-10.7	53,221	-0.02%
2021/04/22	21.9	593.85	14.5	593.66	591.00	7.4	54,289	0.01%
2021/04/21	35.9	594.38	9.4	594.93	592.00	26.5	54,977	0.05%
2021/04/20	21.9	597.73	7.1	600.00	602.00	14.8	55,381	0.03%
2021/04/19	19.7	603.09	23.2	603.06	603.00	-3.5	55,639	-0.01%
2021/04/16	41.6	606.45	10.3	608.15	610.00	31.4	56,050	0.06%
2021/04/15	1.4	615.47	20.1	615.67	619.00	-18.7	56,233	-0.03%
2021/04/14	16.9	604.08	6.1	609.51	612.00	10.7	56,528	0.02%
2021/04/13	17.2	610.26	10	608.20	605.00	7.2	56,911	0.01%
2021/04/12	11.6	606.23	11.9	608.46	605.00	-0.3	57,051	0.00%
2021/04/09	5.2	611.16	23.3	610.74	610.00	-18.1	57,321	-0.03%
2021/04/08	18.3	605.66	47.4	609.31	613.00	-29.1	57,365	-0.05%
2021/04/07	4.1	609.01	4.2	609.95	610.00	-0.2	57,737	0.00%
2021/04/06	11.8	610.84	36.7	611.23	610.00	-24.9	57,660	-0.04%
2021/04/01	3.6	598.12	49.6	598.49	602.00	-46	57,368	-0.08%
2021/03/31	35.4	589.92	4	592.50	587.00	31.4	56,856	0.06%
2021/03/30	15.7	594.15	8.3	596.21	597.00	7.5	56,461	0.01%
2021/03/29	7.5	599.01	15.3	599.20	599.00	-7.9	56,211	-0.01%
2021/03/26	16.6	585.67	33.2	588.33	590.00	-16.6	55,953	-0.03%
2021/03/25	35.4	573.88	13.7	575.55	575.00	21.7	55,920	0.04%
2021/03/24	122.9	575.42	52.5	577.20	576.00	70.4	55,457	0.13%	大買/
2021/03/23	21.6	597.13	9.1	598.14	594.00	12.5	54,309	0.02%
2021/03/22	55.3	589.58	48.9	592.85	593.00	6.4	54,686	0.01%
2021/03/19	39.4	593.29	15.7	595.41	591.00	23.7	54,782	0.04%
2021/03/18	5.7	603.81	7.3	606.72	602.00	-1.5	54,107	0.00%
2021/03/17	43.4	604.05	6.1	607.84	604.00	37.3	54,378	0.07%
2021/03/16	5.6	609.73	15.2	611.09	613.00	-9.7	54,428	-0.02%
2021/03/15	14.2	611.00	15.4	610.95	611.00	-1.2	54,533	0.00%
2021/03/12	8.3	612.31	7.4	612.54	614.00	0.8	54,756	0.00%
2021/03/11	7.5	603.89	32.7	604.98	609.00	-25.2	54,940	-0.05%
2021/03/10	10.7	595.50	16	596.20	597.00	-5.4	54,886	-0.01%
2021/03/09	34.8	589.58	35.6	591.23	595.00	-0.8	54,812	0.00%
2021/03/08	27.4	601.54	7.1	601.70	598.00	20.3	54,509	0.04%
2021/03/05	60.2	594.36	18.8	598.38	601.00	41.4	54,407	0.08%
2021/03/04	56.1	605.50	11.8	605.16	601.00	44.3	55,072	0.08%
2021/03/03	13.3	610.51	23.3	612.73	622.00	-9.9	54,495	-0.02%
2021/03/02	31	616.24	28.3	614.07	609.00	2.7	54,173	0.00%
2021/02/26	90.8	611.24	6	613.50	606.00	84.8	53,964	0.16%
2021/02/25	15.3	632.23	14	633.57	635.00	1.3	52,692	0.00%
2021/02/24	74.5	629.21	16	627.56	625.00	58.5	52,607	0.11%
2021/02/23	39.5	639.17	9.7	639.44	641.00	29.8	52,044	0.06%
2021/02/22	37.5	654.53	26.2	657.35	650.00	11.3	51,947	0.02%
2021/02/19	28.8	653.22	36	650.25	652.00	-7.2	52,176	-0.01%
2021/02/18	26.1	659.68	19.6	659.70	660.00	6.5	52,545	0.01%
2021/02/17	37.9	663.30	59.2	664.20	663.00	-21.3	53,026	-0.04%
2021/02/05	20.7	634.46	28.7	635.28	632.00	-8	51,751	-0.02%
2021/02/04	17.5	625.99	17.1	626.45	627.00	0.4	51,532	0.00%
2021/02/03	24.3	635.88	24.5	636.73	630.00	-0.2	51,372	0.00%
2021/02/02	46.4	632.50	67.5	632.97	632.00	-21.1	51,141	-0.04%
2021/02/01	22.7	598.96	31.3	597.29	611.00	-8.5	50,489	-0.02%
2021/01/29	47	602.68	35.2	605.81	591.00	11.7	49,869	0.02%
2021/01/28	67.8	600.79	40.6	601.41	601.00	27.1	48,943	0.06%
2021/01/27	34.7	617.17	22.5	617.04	615.00	12.3	47,962	0.03%
2021/01/26	61.5	624.71	32.6	621.17	617.00	28.9	47,470	0.06%
2021/01/25	89.2	635.41	68.2	631.96	633.00	21	46,362	0.05%
2021/01/22	143.9	654.57	40.1	658.56	649.00	103.8	45,606	0.23%	大買/鉅額交易
2021/01/21	55.2	661.60	42.8	662.22	673.00	12.4	44,212	0.03%
2021/01/20	34.8	642.15	34.5	640.39	647.00	0.3	43,140	0.00%
2021/01/19	52.4	618.82	51.4	620.27	627.00	1	42,109	0.00%
2021/01/18	20.8	601.78	8.1	602.84	607.00	12.7	41,518	0.03%
2021/01/15	90.1	616.50	49.6	613.55	601.00	40.5	41,069	0.10%
2021/01/14	61.2	592.29	47	593.68	592.00	14.2	39,930	0.04%
2021/01/13	23.9	598.73	19.3	598.84	605.00	4.6	39,145	0.01%
2021/01/12	20	587.55	20.1	589.25	591.00	-0.1	38,521	0.00%
2021/01/11	24.4	576.27	21.9	578.06	584.00	2.5	38,259	0.01%
2021/01/08	16.4	576.16	31.3	576.82	580.00	-14.9	38,224	-0.04%
2021/01/07	15.7	561.46	36.8	560.16	565.00	-21.2	38,028	-0.06%
2021/01/06	26.1	549.18	27.3	549.74	549.00	-1.2	37,855	0.00%
2021/01/05	11.1	536.76	15.5	539.73	542.00	-4.4	37,732	-0.01%
2021/01/04	14.8	531.60	22.3	536.13	536.00	-7.5	38,236	-0.02%
2020/12/31	5.3	526.09	12.9	528.10	530.00	-7.6	38,602	-0.02%
2020/12/30	1.1	517.73	65.7	519.96	525.00	-64.6	38,818	-0.17%
2020/12/29	9.3	514.33	24	515.29	515.00	-14.7	38,642	-0.04%
2020/12/28	15.3	513.14	10.1	514.50	515.00	5.2	38,859	0.01%
2020/12/25	27.3	511.39	8	513.75	511.00	19.3	38,996	0.05%
2020/12/24	36.3	509.93	2	511.00	510.00	34.3	39,326	0.09%
2020/12/23	18.3	509.36	2	510.00	509.00	16.3	39,646	0.04%
2020/12/22	26.6	512.01	2	513.50	509.00	24.6	39,989	0.06%
2020/12/21	7.7	511.76	22.4	514.51	516.00	-14.7	40,943	-0.04%
2020/12/18	3.4	508.91	23.1	508.92	510.00	-19.7	41,123	-0.05%
2020/12/17	53.3	510.80	32	513.81	508.00	21.3	41,059	0.05%
2020/12/16	4.3	512.49	25	513.16	512.00	-20.7	41,077	-0.05%
2020/12/15	19.4	505.79	10.1	507.48	504.00	9.3	41,083	0.02%
2020/12/14	31.9	509.95	0.2	511.82	508.00	31.7	41,120	0.08%
2020/12/11	26.3	511.33	34.2	513.36	516.00	-7.9	41,686	-0.02%
2020/12/10	26.7	511.85	4.1	512.80	512.00	22.6	41,575	0.05%
2020/12/09	32.7	522.10	3.1	521.39	520.00	29.6	41,518	0.07%
2020/12/08	21.4	515.83	21.8	520.14	524.00	-0.4	41,368	0.00%
2020/12/07	11.8	510.77	19	511.90	514.00	-7.2	41,273	-0.02%
2020/12/04	15	499.87	49.3	502.96	503.00	-34.3	41,210	-0.08%
2020/12/03	36.7	497.21	15	498.50	497.00	21.7	40,753	0.05%
2020/12/02	23	495.74	37.2	497.21	499.00	-14.2	40,690	-0.03%
2020/12/01	12.1	488.49	36	487.83	490.00	-23.9	40,613	-0.06%
2020/11/30	47.8	484.89	4	490.25	480.50	43.8	40,578	0.11%
2020/11/27	11.3	488.07	4.2	490.45	489.00	7.1	39,162	0.02%
2020/11/26	3.6	490.05	9.1	490.59	489.00	-5.5	39,236	-0.01%
2020/11/25	34.9	490.96	1	490.50	487.00	33.9	40,109	0.08%
2020/11/24	25	494.37	7	497.21	492.00	18	40,365	0.04%
2020/11/23	23.1	494.78	20.5	497.06	496.50	2.6	40,657	0.01%
2020/11/20	19.7	488.23	9	488.61	488.00	10.7	40,675	0.03%
2020/11/19	26.1	492.83	14	494.93	490.00	12.1	40,736	0.03%
2020/11/18	9.8	490.25	27.3	492.79	497.00	-17.5	40,806	-0.04%
2020/11/17	51.5	494.78	26.2	494.03	485.50	25.2	40,662	0.06%
2020/11/16	36.2	476.55	68.9	474.57	484.00	-32.7	40,705	-0.08%
2020/11/13	15.3	459.50	9.3	460.88	462.00	6	39,864	0.02%
2020/11/12	9.6	460.17	18.2	461.72	458.00	-8.6	40,040	-0.02%
2020/11/11	14.4	453.39	15.7	452.90	457.00	-1.2	39,939	0.00%
2020/11/10	21.5	451.67	5	450.50	451.00	16.5	39,717	0.04%
2020/11/09	31.7	457.92	36.6	458.07	458.50	-4.9	39,875	-0.01%
2020/11/06	11.2	452.08	24.7	452.91	452.50	-13.5	40,088	-0.03%
2020/11/05	21.6	447.34	44.1	448.05	451.00	-22.5	40,159	-0.06%
2020/11/04	21.6	447.74	27.5	448.33	450.00	-5.8	40,178	-0.01%
2020/11/03	7.3	439.61	9.6	439.17	441.00	-2.2	40,162	-0.01%
2020/11/02	19	431.25	17	430.32	435.50	2	40,339	0.01%
2020/10/30	21.2	434.79	2	435.75	432.00	19.2	40,567	0.05%
2020/10/29	37.9	437.41	13	437.31	437.00	24.9	40,460	0.06%
2020/10/28	22.7	444.74	33	444.85	444.00	-10.3	41,043	-0.02%
2020/10/27	25.1	446.94	6.3	447.60	447.00	18.8	41,462	0.05%
2020/10/26	15.7	450.78	2.2	451.38	450.00	13.5	42,280	0.03%
2020/10/23	17	452.56	4	457.50	452.00	13	43,453	0.03%
2020/10/22	6	451.84	2	452.00	455.00	4	45,906	0.01%
2020/10/21	7.3	453.03	10.5	454.48	453.00	-3.2	47,165	-0.01%
2020/10/20	13	453.69	4	455.38	451.00	9	48,141	0.02%
2020/10/19	10	453.50	41.1	454.59	457.50	-31.1	48,474	-0.06%
2020/10/16	15.2	450.93	18	452.22	449.00	-2.8	48,628	-0.01%
2020/10/15	28.1	452.89	13.1	454.22	453.00	15	48,917	0.03%
2020/10/14	11.1	458.20	7.3	459.36	459.00	3.9	48,833	0.01%
2020/10/13	21.1	460.41	25.3	460.69	462.00	-4.2	49,248	-0.01%
2020/10/12	24.1	458.40	40.2	459.51	460.00	-16.2	49,622	-0.03%
2020/10/08	13.2	451.06	52.2	451.37	453.00	-39	49,767	-0.08%
2020/10/07	12.3	438.89	31	441.45	443.00	-18.7	49,781	-0.04%
2020/10/06	12	438.92	22.9	439.00	439.50	-10.9	49,865	-0.02%
2020/10/05	12.4	434.00	8.1	436.60	432.50	4.3	50,282	0.01%
2020/09/30	9	432.01	19.2	433.90	433.00	-10.2	50,324	-0.02%
2020/09/29	25.2	430.89	17	432.38	431.00	8.2	50,380	0.02%
2020/09/28	16	428.41	14.1	429.56	431.50	1.9	50,826	0.00%
2020/09/25	34.1	424.40	22	424.73	424.00	12.1	51,210	0.02%
2020/09/24	82.3	425.10	24	425.31	423.00	58.3	51,452	0.11%
2020/09/23	34.1	434.17	3	433.67	433.50	31.1	50,700	0.06%
2020/09/22	35	437.99	9	438.83	437.00	26	50,432	0.05%
2020/09/21	37.2	443.74	9	446.22	440.00	28.2	50,647	0.06%
2020/09/18	19	445.05	28	445.59	444.00	-9	50,933	-0.02%
2020/09/17	41.1	450.16	12.5	449.16	448.50	28.6	50,962	0.06%
2020/09/16	20.1	458.37	54	458.54	458.00	-33.9	50,951	-0.07%
2020/09/15	16.2	443.31	32	444.97	445.00	-15.8	50,504	-0.03%
2020/09/14	7	438.07	25	440.40	441.00	-18	50,656	-0.04%
2020/09/11	15	435.17	12	434.88	436.50	3	50,490	0.01%
2020/09/10	6	432.75	19	432.84	435.00	-13	50,494	-0.03%
2020/09/09	23.1	424.73	15	424.07	427.00	8.1	50,519	0.02%
2020/09/08	10.6	430.92	5	430.60	431.00	5.6	50,694	0.01%
2020/09/07	18.6	428.28	45.1	426.48	426.00	-26.5	51,064	-0.05%
2020/09/04	51.2	429.19	16	430.00	429.00	35.2	51,367	0.07%
2020/09/03	5.1	435.51	16.2	438.28	436.00	-11.1	51,266	-0.02%
2020/09/02	21.1	432.79	7	439.43	433.00	14.1	51,290	0.03%
2020/09/01	6	432.58	64	430.44	435.00	-58	51,547	-0.11%
2020/08/31	99.3	429.63	10.1	435.69	426.50	89.2	51,639	0.17%
2020/08/28	47.1	436.60	16	435.75	435.00	31.1	51,059	0.06%
2020/08/27	24	448.56	39.5	448.72	444.00	-15.5	51,199	-0.03%
2020/08/26	14.2	437.68	21	438.21	442.00	-6.8	50,729	-0.01%
2020/08/25	4	434.75	31	433.52	434.50	-27	50,673	-0.05%
2020/08/24	12.1	428.42	18	431.33	428.00	-5.9	51,403	-0.01%
2020/08/21	12.1	424.05	11.1	422.44	424.50	1	51,070	0.00%
2020/08/20	56.2	417.13	30.1	414.32	415.00	26.1	50,767	0.05%
2020/08/19	20.1	430.42	3	432.50	427.50	17.1	50,082	0.03%
2020/08/18	10.3	435.31	8	438.31	433.00	2.3	50,005	0.00%
2020/08/17	8	430.63	26	431.52	435.00	-18	49,980	-0.04%
2020/08/14	7.1	426.25	7.2	426.85	427.00	-0.1	49,928	0.00%
2020/08/13	3.1	426.74	23	427.30	429.00	-19.9	50,082	-0.04%
2020/08/12	53.6	420.91	11.4	420.46	419.00	42.2	50,197	0.08%
2020/08/11	17.4	432.01	105	431.64	429.00	-87.6	50,744	-0.17%	大賣/
2020/08/10	15	430.37	23.1	435.66	435.50	-8.1	50,878	-0.02%
2020/08/07	15.1	430.34	10	430.85	433.00	5.1	50,848	0.01%
2020/08/06	10.1	434.91	15.1	434.91	435.00	-5	50,674	-0.01%
2020/08/05	24.2	428.67	24.1	428.70	429.00	0.1	50,858	0.00%
2020/08/04	11.1	420.59	16.2	421.98	425.50	-5.1	50,551	-0.01%
2020/08/03	69.4	417.81	2.1	416.30	416.00	67.3	50,403	0.13%
2020/07/31	17.1	427.71	18.1	428.01	425.50	-1	49,593	0.00%
2020/07/30	40	432.30	25.3	433.56	434.00	14.7	49,333	0.03%
2020/07/29	43.1	424.62	63.1	426.20	422.00	-20	48,572	-0.04%
2020/07/28	111.2	453.08	53.2	449.71	435.00	57.9	48,340	0.12%	大買/
2020/07/27	38.7	421.55	74.4	422.65	424.50	-35.7	46,492	-0.08%
2020/07/24	15.1	388.10	51	389.44	386.00	-35.9	45,576	-0.08%
2020/07/23	15	380.97	12.1	381.35	381.50	2.9	44,756	0.01%
2020/07/22	20	382.80	31.1	383.59	384.00	-11.1	44,645	-0.02%
2020/07/21	35.4	380.12	133.1	377.14	383.00	-97.7	44,350	-0.22%	大賣/
2020/07/20	37	367.18	24.1	367.10	366.00	12.9	43,940	0.03%
2020/07/17	51.2	365.21	49	364.44	367.00	2.2	43,931	0.01%
2020/07/16	43.2	357.16	11.1	357.07	357.50	32.1	43,861	0.07%
2020/07/15	35	366.90	47	367.72	363.00	-12	43,415	-0.03%
2020/07/14	12.1	356.41	38	357.64	363.50	-25.9	44,130	-0.06%
2020/07/13	5.3	352.50	18.3	352.21	354.50	-13.1	43,900	-0.03%
2020/07/10	9	348.61	37.1	349.44	348.50	-28.1	44,021	-0.06%
2020/07/09	4	344.63	13	345.31	345.00	-9	43,822	-0.02%
2020/07/08	8	340.56	15.1	341.60	341.00	-7.1	43,601	-0.02%
2020/07/07	24.2	340.94	23.1	340.29	338.50	1.1	43,544	0.00%
2020/07/06	7.1	335.11	134.1	334.74	338.00	-127	43,022	-0.30%	大賣/鉅額交易
2020/07/03	10.2	328.66	390.2	328.30	329.50	-380	42,699	-0.89%	大賣/鉅額交易
2020/07/02	34	320.35	51	320.35	322.00	-17	42,624	-0.04%
2020/07/01	33	316.30	19	316.66	317.50	14	42,988	0.03%
2020/06/30	81	312.47	5	313.20	313.00	76	43,237	0.18%
2020/06/29	140.2	313.10	1	314.50	312.00	139.2	43,234	0.32%	大買/鉅額交易
2020/06/24	54	317.82	54	319.43	317.50	0	43,110	0.00%
2020/06/23	76	313.38	14	314.50	315.00	62	43,353	0.14%
2020/06/22	54	313.50	9.1	313.56	312.00	44.9	43,544	0.10%
2020/06/19	52	312.70	2	313.50	314.50	50	44,245	0.11%
2020/06/18	37.2	313.43	16.1	314.78	314.50	21.1	44,808	0.05%
2020/06/17	66	314.94	3	314.33	315.00	63	45,596	0.14%
2020/06/16	58	315.30	9.1	315.84	315.00	48.9	47,647	0.10%
2020/06/15	91.1	314.02	3	312.00	309.50	88.1	49,714	0.18%
2020/06/12	99.1	315.22	32.3	314.13	316.00	66.8	50,819	0.13%
2020/06/11	54.1	320.18	83	324.90	320.50	-28.9	52,072	-0.06%
2020/06/10	108	321.19	127.3	322.87	322.50	-19.3	52,966	-0.04%	大買/大賣/
2020/06/09	63.1	315.50	19.1	317.01	319.00	44	54,797	0.08%
2020/06/08	36.2	316.59	62.1	316.51	318.00	-25.9	56,080	-0.05%
2020/06/05	17.1	309.19	43.1	310.19	311.50	-26	56,277	-0.05%
2020/06/04	19.2	304.72	30.1	305.27	306.00	-10.9	56,760	-0.02%
2020/06/03	22.1	299.44	32	299.66	301.00	-9.9	57,448	-0.02%
2020/06/02	28	296.34	5	296.50	296.50	23	57,219	0.04%
2020/06/01	1	296.00	7	295.64	295.50	-6	57,437	-0.01%
2020/05/29	42.2	290.97	6	290.75	292.00	36.2	57,556	0.06%
2020/05/28	44	295.10	10	295.20	294.00	34	57,055	0.06%
2020/05/27	22.1	296.30	9	296.39	296.50	13.1	57,910	0.02%
2020/05/26	22.1	296.36	36	296.38	295.50	-13.9	58,540	-0.02%
2020/05/25	26	289.87	7	290.57	292.00	19	58,984	0.03%
2020/05/22	80.3	292.44	3	293.67	292.00	77.3	59,140	0.13%
2020/05/21	51	296.39	35	296.30	297.50	16	59,165	0.03%
2020/05/20	34	292.01	27	292.89	294.00	7	59,029	0.01%
2020/05/19	16.1	292.32	54.1	291.94	291.50	-38	58,934	-0.06%
2020/05/18	101.3	291.09	6.5	290.88	290.00	94.8	58,727	0.16%	大買/
2020/05/15	8	296.50	14	297.57	298.00	-6	58,342	-0.01%
2020/05/14	35.5	293.31	8	293.38	293.00	27.5	57,899	0.05%
2020/05/13	10.1	294.68	5	296.00	297.00	5.1	57,612	0.01%
2020/05/12	90.1	296.88	4	296.00	295.00	86.1	57,555	0.15%
2020/05/11	18.6	300.07	20	300.25	301.00	-1.4	57,315	0.00%
2020/05/08	40.1	297.80	10	298.70	297.50	30.1	57,295	0.05%
2020/05/07	64.1	296.06	8	297.63	297.50	56.1	57,269	0.10%
2020/05/06	16	293.97	2	295.25	296.00	14	57,288	0.02%
2020/05/05	24.1	296.36	0	0.00	295.50	24.1	57,205	0.04%
2020/05/04	58.1	295.27	3.1	295.91	295.00	55	57,424	0.10%
2020/04/30	84.2	302.83	25	303.78	304.50	59.2	57,096	0.10%
2020/04/29	15	299.47	22	299.59	299.00	-7	57,168	-0.01%
2020/04/28	66.1	296.22	2	295.50	296.50	64.1	57,474	0.11%
2020/04/27	14	297.46	10	298.05	298.00	4	58,939	0.01%
2020/04/24	27.1	294.82	30	294.47	294.00	-2.9	58,841	0.00%
2020/04/23	50	296.80	6	298.42	295.50	44	59,274	0.07%
2020/04/22	46	292.24	14	293.22	294.00	32	59,536	0.05%
2020/04/21	102	297.73	28	296.96	295.00	74	59,623	0.12%	大買/
2020/04/20	49.3	305.23	14.1	305.57	304.00	35.2	59,103	0.06%
2020/04/17	17.2	303.54	82	303.68	306.50	-64.8	58,925	-0.11%
2020/04/16	21	283.93	23	287.00	286.50	-2	57,438	0.00%
2020/04/15	15	286.83	16	287.13	287.50	-1	57,166	0.00%
2020/04/14	12	283.17	42	284.11	285.00	-30	56,872	-0.05%
2020/04/13	33.5	279.28	10	279.30	278.50	23.5	56,906	0.04%
2020/04/10	38	279.90	0	0.00	279.50	38	57,291	0.07%
2020/04/09	43	284.67	31	285.53	283.00	12	57,534	0.02%
2020/04/08	25.1	284.12	42	284.46	285.00	-16.9	57,603	-0.03%
2020/04/07	16.7	281.73	26	282.58	283.00	-9.4	57,355	-0.02%
2020/04/06	32.2	270.76	6	273.67	275.50	26.2	56,901	0.05%
2020/04/01	43.1	274.84	21	273.43	271.50	22.1	56,240	0.04%
2020/03/31	28.1	271.21	32	272.98	274.00	-3.9	55,690	-0.01%
2020/03/30	68	266.27	13	265.38	267.50	55	55,081	0.10%
2020/03/27	66.1	277.84	34	275.91	273.00	32	54,487	0.06%
2020/03/26	67.1	277.90	33.5	278.27	280.00	33.6	53,785	0.06%
2020/03/25	63.1	278.33	77	277.64	277.00	-13.9	54,341	-0.03%
2020/03/24	14	269.75	58.1	269.11	267.50	-44.1	53,932	-0.08%
2020/03/23	82.4	257.23	26	258.65	255.00	56.4	53,228	0.11%
2020/03/20	126	260.46	92	264.68	270.00	34	52,635	0.06%	大買/
2020/03/19	207.1	245.53	102	245.95	248.00	105.1	50,567	0.21%	大買/大賣/鉅額交易
2020/03/18	228.5	265.89	88	262.24	260.00	140.5	48,859	0.29%	大買/鉅額交易
2020/03/17	137.1	268.99	74	270.25	268.00	63.1	47,783	0.13%	大買/
2020/03/16	155.2	282.51	39	281.60	276.50	116.2	46,285	0.25%	大買/鉅額交易
2020/03/13	156.1	278.58	88	278.87	290.00	68.1	44,900	0.15%	大買/
2020/03/12	133.2	293.70	41	295.23	294.00	92.2	42,791	0.22%	大買/
2020/03/11	60.1	305.29	6	308.50	302.00	54.1	41,198	0.13%
2020/03/10	45.2	303.01	23.3	303.94	307.00	21.9	40,739	0.05%
2020/03/09	119.1	307.32	10	308.20	305.50	109.1	39,966	0.27%	大買/鉅額交易
2020/03/06	122.3	317.30	7	317.43	315.00	115.3	38,915	0.30%	大買/鉅額交易
2020/03/05	9	323.39	29	324.91	323.00	-20	38,459	-0.05%
2020/03/04	25	318.20	21	319.81	320.50	4	38,344	0.01%
2020/03/03	11	317.50	22	318.30	317.50	-11	37,946	-0.03%
2020/03/02	97.2	310.24	38	311.05	311.00	59.2	37,427	0.16%
2020/02/27	69.1	316.73	3	316.50	316.00	66.1	37,785	0.17%
2020/02/26	91.2	317.38	16	320.00	318.50	75.2	37,092	0.20%
2020/02/25	28.4	318.44	12	320.71	322.00	16.4	36,497	0.04%
2020/02/24	74.1	320.18	13	320.12	320.00	61.1	36,363	0.17%
2020/02/21	48	324.41	34	324.41	325.00	14	36,043	0.04%
2020/02/20	27.1	325.56	7	325.93	325.50	20.1	36,190	0.06%
2020/02/19	36	322.94	16	325.94	326.50	20	36,052	0.06%
2020/02/18	137.2	324.09	3	323.83	322.00	134.2	35,887	0.37%	大買/鉅額交易
2020/02/17	92	331.45	0	0.00	331.50	92	35,121	0.26%
2020/02/14	22	335.23	3	335.00	335.00	19	35,159	0.05%
2020/02/13	12	336.13	3.1	336.00	335.00	9	35,169	0.03%
2020/02/12	3.1	334.37	22.1	335.07	335.00	-19	35,375	-0.05%
2020/02/11	14.1	330.79	8	332.06	331.50	6.1	35,176	0.02%
2020/02/10	44	323.14	14	324.75	327.50	30	35,189	0.09%
2020/02/07	37.3	327.87	6	329.00	328.00	31.3	35,047	0.09%
2020/02/06	15	329.70	32	330.78	332.50	-17	35,103	-0.05%
2020/02/05	46	326.59	24	327.85	327.50	22	35,363	0.06%
2020/02/04	39	320.94	38	323.54	325.00	1	35,255	0.00%
2020/02/03	111.1	314.15	42.3	314.88	315.00	68.8	35,073	0.20%	大買/
2020/01/31	35.2	321.70	5	321.30	320.00	30.2	34,623	0.09%
2020/01/30	64.1	321.44	22	322.70	316.50	42.1	34,194	0.12%
2020/01/20	12	333.46	2	333.75	333.00	10	32,441	0.03%
2020/01/17	23	334.04	200	333.00	333.00	-177	32,276	-0.55%	大賣/鉅額交易
2020/01/16	248.3	334.05	19	334.74	334.50	229.3	31,895	0.72%	大買/鉅額交易
2020/01/15	28	339.82	18	342.78	340.00	10	31,453	0.03%
2020/01/14	5.1	345.12	15	345.23	346.00	-9.9	31,096	-0.03%
2020/01/13	6	341.25	19	341.18	341.50	-13	31,170	-0.04%
2020/01/10	3	338.00	6	338.92	339.50	-3	31,411	-0.01%
2020/01/09	2	334.00	13	335.81	337.50	-11	31,631	-0.03%
2020/01/08	19	325.84	18	329.47	329.50	1	31,778	0.00%
2020/01/07	10	328.80	1.5	330.33	329.50	8.5	31,785	0.03%
2020/01/06	42.1	332.87	0.1	334.00	332.00	42	31,715	0.13%
2020/01/03	8	338.69	30	340.35	339.50	-22	31,540	-0.07%
2020/01/02	1	337.00	25.2	337.69	339.00	-24.2	31,430	-0.08%
2019/12/31	12.1	331.60	0	0.00	331.00	12.1	31,193	0.04%
2019/12/30	16	335.22	2	338.50	334.50	14	31,399	0.04%
2019/12/27	5.5	338.05	10	337.25	338.00	-4.5	31,572	-0.01%
2019/12/26	13	333.27	0	333.50	333.00	13	31,782	0.04%
2019/12/25	4	331.63	6	333.67	333.00	-2	32,786	-0.01%
2019/12/24	4.1	332.64	6.5	332.62	332.00	-2.4	33,269	-0.01%
2019/12/23	13	330.32	37	332.16	334.00	-24	33,544	-0.07%
2019/12/20	14	330.57	161	329.08	329.00	-147	33,452	-0.44%	大賣/鉅額交易
2019/12/19	263	340.46	65	335.00	335.00	198	32,420	0.61%	大買/鉅額交易
2019/12/18	113.2	343.10	104	344.91	344.50	9.2	31,724	0.03%	大買/大賣/
2019/12/17	11	338.07	4	341.50	345.00	7	31,795	0.02%
2019/12/16	9	336.50	113.6	336.01	336.00	-104.6	31,536	-0.33%	大賣/鉅額交易
2019/12/13	22.6	340.20	5	339.90	339.00	17.6	31,772	0.06%
2019/12/12	3	329.34	15	329.57	331.50	-12	31,264	-0.04%
2019/12/11	3	315.33	43	316.98	319.00	-40	30,929	-0.13%
2019/12/10	7	313.36	1.6	314.38	313.50	5.4	30,843	0.02%
2019/12/09	1	315.00	77	315.51	316.00	-76	31,103	-0.24%
2019/12/06	115	314.73	24	313.21	313.00	91	31,204	0.29%	大買/
2019/12/05	0	0.00	12	311.21	312.00	-12	31,196	-0.04%
2019/12/04	9	304.44	0	0.00	306.00	9	31,045	0.03%
2019/12/03	4	306.13	0.1	308.00	307.00	4	31,433	0.01%
2019/12/02	0	0.00	3	307.33	307.50	-3	31,397	-0.01%
2019/11/29	7	306.50	0	0.00	305.00	7	31,426	0.02%
2019/11/28	3	309.33	1	311.00	309.50	2	31,154	0.01%
2019/11/27	0	0.00	14	309.75	311.00	-14	31,422	-0.04%
2019/11/26	3	308.50	1	309.50	307.00	2	31,441	0.01%
2019/11/25	19	308.50	0	0.00	307.00	19	30,007	0.06%
2019/11/22	4	310.00	5	308.00	309.00	-1	30,519	0.00%
2019/11/21	9	308.50	6	308.75	311.00	3	30,634	0.01%
2019/11/20	2	313.25	1.6	313.50	313.50	0.4	30,402	0.00%
2019/11/19	2	313.03	8	312.63	315.00	-6	30,394	-0.02%
2019/11/18	0.1	311.00	11	310.36	311.00	-10.9	30,206	-0.04%
2019/11/15	8	306.38	9	306.56	307.00	-1	30,227	0.00%
2019/11/14	3	303.50	1	303.00	303.50	2	30,148	0.01%
2019/11/13	2	301.75	0	0.00	304.00	2	30,309	0.01%
2019/11/12	1	305.00	4	304.88	305.00	-3	30,466	-0.01%
2019/11/11	15.1	302.17	3	302.33	301.00	12.1	30,761	0.04%
2019/11/08	2	306.50	8	306.56	305.50	-6	30,561	-0.02%
2019/11/07	7	307.71	4	307.50	309.00	3	30,497	0.01%
2019/11/06	5.4	310.11	2	310.50	311.00	3.4	30,521	0.01%
2019/11/05	4.1	308.29	0	0.00	310.50	4.1	30,643	0.01%
2019/11/04	3	307.50	357.1	304.02	307.00	-354.1	31,085	-1.14%	大賣/鉅額交易
2019/11/01	2.1	297.30	3	298.33	299.00	-1	31,197	0.00%
2019/10/31	7	300.07	274	300.59	298.50	-267	31,595	-0.85%	大賣/鉅額交易
2019/10/30	2.1	297.86	3	298.67	299.50	-0.9	31,413	0.00%
2019/10/29	1	297.00	6.2	297.53	298.50	-5.2	31,401	-0.02%
2019/10/28	2	295.00	2	295.00	294.50	0	31,168	0.00%
2019/10/25	3	293.33	5.2	293.90	293.50	-2.2	31,126	-0.01%
2019/10/24	3	291.33	2	293.00	293.00	1	31,088	0.00%
2019/10/23	4	292.75	4	291.50	293.00	0	31,111	0.00%
2019/10/22	5	292.10	3	293.33	294.00	2	31,029	0.01%
2019/10/21	18.1	289.51	5.1	289.63	290.00	13	31,083	0.04%
2019/10/18	19	292.71	5.2	292.54	293.00	13.9	31,031	0.04%
2019/10/17	7	293.00	4	293.63	293.50	3	31,275	0.01%
2019/10/16	4	295.00	1.4	296.50	296.50	2.6	30,951	0.01%
2019/10/15	5	294.50	21.5	294.51	293.50	-16.5	30,706	-0.05%
2019/10/14	3.1	290.48	13.7	290.62	290.00	-10.6	30,429	-0.03%
2019/10/09	18	283.19	2	285.00	282.00	16	30,147	0.05%
2019/10/08	5	284.60	13	284.46	286.50	-8	29,959	-0.03%
2019/10/07	4.3	278.73	2	279.00	278.00	2.3	29,891	0.01%
2019/10/04	8	276.00	0.1	277.00	276.50	7.9	29,996	0.03%
2019/10/03	11	275.64	1	276.50	276.50	10	29,684	0.03%
2019/10/02	4	280.12	18.1	279.67	279.50	-14	29,616	-0.05%
2019/10/01	24.1	273.65	32	277.50	280.00	-7.9	29,510	-0.03%
2019/09/27	18	271.92	13	271.73	272.00	5	28,606	0.02%
2019/09/26	5	267.00	7	268.00	268.00	-2	28,410	-0.01%
2019/09/25	3	263.33	4	264.63	266.00	-1	28,314	0.00%
2019/09/24	1	265.00	2	265.00	265.00	-1	29,068	0.00%
2019/09/23	5.1	263.41	7	263.57	264.00	-2	29,096	-0.01%
2019/09/20	2	265.50	3	265.17	264.00	-1	29,578	0.00%
2019/09/19	7	265.64	2	265.25	265.00	5	29,307	0.02%
2019/09/18	0	0.00	31.4	267.97	267.00	-31.4	29,362	-0.11%
2019/09/17	3.1	265.82	15	265.50	265.00	-12	29,290	-0.04%
2019/09/16	0.1	265.00	13	264.46	265.50	-13	29,849	-0.04%
2019/09/12	4	262.75	5	263.70	262.50	-1	29,936	0.00%
2019/09/11	10.1	262.01	6	263.25	263.00	4.1	30,339	0.01%
2019/09/10	10	261.70	0	0.00	261.50	10	30,212	0.03%
2019/09/09	2	265.50	3	264.67	265.00	-1	30,573	0.00%
2019/09/06	1	263.00	5	263.40	263.50	-4	30,818	-0.01%
2019/09/05	0	0.00	37	262.36	263.00	-37	30,945	-0.12%
2019/09/04	0.1	257.50	8	256.94	257.50	-7.9	30,627	-0.03%
2019/09/03	11.1	254.73	0.1	255.00	254.00	11	30,784	0.04%
2019/09/02	7.1	257.08	0	0.00	257.50	7.1	30,944	0.02%
2019/08/30	5	256.00	7	257.50	259.00	-2	31,277	-0.01%
2019/08/29	5	254.00	1	253.00	254.00	4	31,177	0.01%
2019/08/28	1.3	252.23	2	252.50	252.00	-0.7	31,257	0.00%
2019/08/27	1.1	249.14	2	250.50	250.00	-0.9	31,523	0.00%
2019/08/26	14	249.71	2	249.25	248.50	12	31,453	0.04%
2019/08/23	5	254.00	0	0.00	254.00	5	31,400	0.02%
2019/08/22	2	256.75	5	255.30	254.00	-3	31,606	-0.01%
2019/08/21	2	253.50	5	254.30	254.50	-3	32,828	-0.01%
2019/08/20	0	0.00	8	254.13	254.50	-8	33,082	-0.02%
2019/08/19	2	252.50	6	252.50	252.00	-4	33,349	-0.01%
2019/08/16	4	250.13	1.3	249.53	250.00	2.7	33,926	0.01%
2019/08/15	7.1	247.39	1	248.00	248.00	6.1	34,080	0.02%
2019/08/14	3.1	252.11	2	252.75	249.50	1.1	34,953	0.00%
2019/08/13	3	248.00	0	0.00	246.50	3	35,018	0.01%
2019/08/12	4	252.88	2	253.00	251.00	2	35,277	0.01%
2019/08/08	8	252.38	9	250.45	253.50	-1	35,408	0.00%
2019/08/07	3	248.00	2	248.25	248.00	1	35,527	0.00%
2019/08/06	161.1	240.45	6	247.00	248.50	155.1	35,787	0.43%	大買/鉅額交易
2019/08/05	14.1	248.14	1	247.00	246.50	13.1	35,281	0.04%
2019/08/02	14	251.14	1.2	251.26	251.50	12.9	34,733	0.04%
2019/08/01	7	256.07	1	256.50	256.50	6	34,392	0.02%
2019/07/31	8	258.25	1	259.00	259.50	7	34,318	0.02%
2019/07/30	5.1	261.27	0.1	260.00	260.00	5	34,219	0.01%
2019/07/29	1	260.50	0	0.00	261.00	1	34,388	0.00%
2019/07/26	5	261.60	0	0.00	261.00	5	34,594	0.01%
2019/07/25	7	263.36	11.2	264.85	265.00	-4.2	34,705	-0.01%
2019/07/24	0	0.00	14	264.14	265.00	-14	34,761	-0.04%
2019/07/23	7	263.79	1.3	265.04	264.00	5.7	34,884	0.02%
2019/07/22	8	263.19	8.1	263.19	264.00	-0.1	35,188	0.00%
2019/07/19	1	260.50	24	260.13	259.00	-23	35,203	-0.07%
2019/07/18	0	0.00	2	253.00	254.00	-2	34,649	-0.01%
2019/07/17	13	252.88	0	0.00	252.00	13	34,724	0.04%
2019/07/16	1	256.00	8.1	255.26	256.00	-7.1	34,713	-0.02%
2019/07/15	0	0.00	6	253.50	254.50	-6	35,101	-0.02%
2019/07/12	2	250.75	2	251.00	250.50	0	35,239	0.00%
2019/07/11	1	250.00	13	249.35	250.00	-12	35,478	-0.03%
2019/07/10	1	243.00	10	245.05	247.00	-9	35,287	-0.03%
2019/07/09	23	241.26	2	242.50	242.00	21	35,176	0.06%
2019/07/08	60	241.53	8	243.31	242.50	52	35,128	0.15%
2019/07/05	5	242.40	0	0.00	243.00	5	35,080	0.01%
2019/07/04	4.3	244.24	3	244.50	244.00	1.3	35,130	0.00%
2019/07/03	12.1	243.70	2	244.00	242.50	10.1	35,211	0.03%
2019/07/02	5	248.70	3	249.00	249.00	2	35,473	0.01%
2019/07/01	1.1	248.91	32	247.84	248.50	-30.9	35,486	-0.09%
2019/06/28	61	239.42	0	0.00	239.00	61	34,784	0.18%
2019/06/27	3	237.50	7	239.93	240.50	-4	34,940	-0.01%
2019/06/26	7	234.86	0	0.00	234.50	7	34,710	0.02%
2019/06/25	9	239.67	0	0.00	238.50	9	34,483	0.03%
2019/06/24	17	240.76	5	241.60	241.00	12	34,384	0.03%
2019/06/21	7	247.43	12	247.92	248.50	-5	33,994	-0.01%
2019/06/20	5	243.20	9	244.22	245.00	-4	33,296	-0.01%
2019/06/19	1	243.50	41	242.52	244.00	-40	33,047	-0.12%
2019/06/18	2	234.25	0	0.00	235.50	2	32,647	0.01%
2019/06/17	54.2	231.62	3	233.83	233.00	51.2	32,554	0.16%
2019/06/14	113.2	237.62	1	237.00	236.00	112.2	31,946	0.35%	大買/鉅額交易
2019/06/13	73	241.27	1	240.50	240.00	72	31,861	0.23%
2019/06/12	12.2	245.06	4	245.63	246.00	8.2	31,873	0.03%
2019/06/11	8	243.88	19.1	243.66	244.50	-11.1	31,664	-0.03%
2019/06/10	1	239.00	7	237.57	240.00	-6	31,473	-0.02%
2019/06/06	102	230.69	2	231.50	232.00	100	31,277	0.32%	大買/
2019/06/05	5	234.90	5	235.80	235.00	0	31,087	0.00%
2019/06/04	113	235.09	1	236.50	233.00	112	30,971	0.36%	大買/鉅額交易
2019/06/03	52	233.44	4	235.00	238.00	48	30,849	0.16%
2019/05/31	14	232.57	6	234.67	235.50	8	30,672	0.03%
2019/05/30	43	229.43	1	229.50	231.00	42	30,282	0.14%
2019/05/29	60	227.67	11	229.86	229.50	49	30,468	0.16%
2019/05/28	111.1	230.53	0	0.00	230.50	111.1	30,613	0.36%	大買/鉅額交易
2019/05/27	112	232.11	2	234.25	231.00	110	29,435	0.37%	大買/鉅額交易
2019/05/24	23.1	230.60	1	232.50	233.00	22.1	29,245	0.08%
2019/05/23	14.1	231.00	5	230.50	230.00	9.1	29,012	0.03%
2019/05/22	17.2	239.01	6	238.92	238.00	11.2	28,597	0.04%
2019/05/21	93.2	233.61	3	235.17	234.00	90.2	28,528	0.32%
2019/05/20	125.1	239.48	26	241.88	238.00	99.1	27,471	0.36%	大買/
2019/05/17	190	244.51	2	242.75	241.50	188	27,101	0.69%	大買/鉅額交易
2019/05/16	32	246.75	0	0.00	247.00	32	26,831	0.12%
2019/05/15	23	250.72	2	251.25	249.00	21	26,730	0.08%
2019/05/14	9	247.78	29	249.97	248.50	-20	26,593	-0.08%
2019/05/13	7	251.93	7	250.71	250.50	0	26,332	0.00%
2019/05/10	2	256.01	1	255.50	256.00	1	27,166	0.00%
2019/05/09	4	257.62	2	256.75	256.50	2	27,602	0.01%
2019/05/08	1	260.04	2.2	261.23	260.00	-1.2	27,727	0.00%
2019/05/07	21	262.02	22	261.91	262.50	-1	27,735	0.00%
2019/05/06	14	258.54	3	258.83	259.00	11	28,085	0.04%
2019/05/03	3	264.67	6	263.25	265.00	-3	27,979	-0.01%
2019/05/02	17	260.17	0	0.00	259.00	17	27,760	0.06%
2019/04/30	0	0.00	1	258.50	259.00	-1	27,790	0.00%
2019/04/29	1	260.00	3	259.83	259.50	-2	27,717	-0.01%
2019/04/26	19	259.79	1	259.51	260.00	18	28,026	0.06%
2019/04/25	1.1	267.95	155	267.73	267.50	-153.9	27,587	-0.56%	大賣/鉅額交易
2019/04/24	1.1	267.55	120.1	268.92	269.00	-119	27,530	-0.43%	大賣/鉅額交易
2019/04/23	1	267.00	322	267.28	268.00	-321	27,738	-1.16%	大賣/鉅額交易
2019/04/22	0	0.00	280	266.43	266.00	-280	27,610	-1.01%	大賣/鉅額交易
2019/04/19	3.1	265.44	266.1	267.23	264.50	-263	27,662	-0.95%	大賣/鉅額交易
2019/04/18	3	264.33	6	264.33	264.50	-3	27,265	-0.01%
2019/04/17	0	0.00	12.2	261.32	261.50	-12.2	27,403	-0.04%
2019/04/16	2	255.75	3	256.50	257.00	-1	27,151	0.00%
2019/04/15	6	255.17	4	255.25	255.50	2	27,414	0.01%
2019/04/12	2	251.50	0	0.00	252.00	2	28,226	0.01%
2019/04/11	0.1	252.00	4	252.75	252.00	-3.9	28,568	-0.01%
2019/04/10	2	253.00	2.7	253.73	254.00	-0.7	28,702	0.00%
2019/04/09	3	253.17	4	253.88	254.00	-1	28,762	0.00%
2019/04/08	0	0.00	13.1	251.23	253.00	-13.1	28,748	-0.05%
2019/04/03	0	0.00	1	247.50	246.50	-1	28,270	0.00%
2019/04/02	5	246.70	2	249.00	246.00	3	28,177	0.01%
2019/04/01	0	0.00	8	249.56	245.50	-8	28,159	-0.03%
2019/03/29	0	0.00	4	244.50	245.50	-4	27,657	-0.01%
2019/03/28	1	240.02	0	0.00	242.00	1	27,912	0.00%
2019/03/27	7	241.50	0	0.00	241.50	7	28,265	0.02%
2019/03/26	2	243.75	3.1	242.71	244.00	-1.1	28,279	0.00%
2019/03/25	4	241.75	0	0.00	241.50	4	28,450	0.01%
2019/03/22	5	246.80	8.1	247.56	248.50	-3.1	28,447	-0.01%
2019/03/21	0	0.00	14.1	243.83	245.50	-14.1	28,709	-0.05%
2019/03/20	0	0.00	2	242.00	242.00	-2	28,808	-0.01%
2019/03/19	1	239.04	1	240.50	240.50	0	28,867	0.00%
2019/03/18	0	0.00	6.1	240.49	241.00	-6.1	29,082	-0.02%
2019/03/15	1	236.50	12	238.58	239.00	-11	28,958	-0.04%
2019/03/14	53	234.51	0	0.00	234.50	53	28,816	0.18%
2019/03/13	27	234.24	9.7	236.79	237.00	17.3	29,199	0.06%
2019/03/12	2	235.50	6.1	235.58	235.50	-4.1	29,571	-0.01%
2019/03/11	1	228.00	1	228.61	230.50	0	29,841	0.00%
2019/03/08	34	229.94	0	0.00	230.00	34	30,210	0.11%
2019/03/07	0.1	234.00	1	235.00	234.00	-0.9	30,772	0.00%
2019/03/05	2	233.26	0	234.00	233.00	2	31,294	0.01%
2019/03/04	4	236.00	0	0.00	235.50	4	31,360	0.01%
2019/02/27	1	238.02	0.2	239.00	239.00	0.8	31,209	0.00%
2019/02/26	0.2	239.00	10.1	238.85	239.50	-9.9	30,872	-0.03%
2019/02/25	3	237.50	3.1	238.32	238.00	-0.1	30,829	0.00%
2019/02/22	10	234.75	2	235.75	236.50	8	31,016	0.03%
2019/02/21	0	0.00	5	236.00	236.50	-5	31,342	-0.02%
2019/02/20	2.2	232.64	4	232.88	234.50	-1.8	31,595	-0.01%
2019/02/19	53	229.45	2	229.75	229.00	51	31,867	0.16%
2019/02/18	2	230.00	4	230.00	230.00	-2	31,959	-0.01%
2019/02/15	41	227.27	1	229.00	227.00	40	32,010	0.12%
2019/02/14	117	227.23	1	226.50	227.00	116	32,239	0.36%	大買/鉅額交易
2019/02/13	37	229.05	5	230.00	229.00	32	32,233	0.10%
2019/02/12	0	0.00	9	229.50	230.00	-9	32,143	-0.03%
2019/02/11	0	0.00	17	228.03	228.00	-17	32,066	-0.05%
2019/01/30	123	220.67	0	0.00	221.00	123	31,335	0.39%	大買/鉅額交易
2019/01/29	138	222.42	4	223.50	222.50	134	31,098	0.43%	大買/鉅額交易
2019/01/28	2	228.25	10	228.85	229.00	-8	30,837	-0.03%
2019/01/25	2	226.50	9	226.11	226.00	-7	30,916	-0.02%
2019/01/24	50	221.40	3	222.00	222.50	47	30,838	0.15%
2019/01/23	52	220.40	0	0.00	220.50	52	31,354	0.17%
2019/01/22	12	219.63	0	0.00	223.00	12	31,557	0.04%
2019/01/21	4	222.00	4	221.50	221.00	0	31,383	0.00%
2019/01/18	43	218.26	2	219.00	218.50	41	31,533	0.13%
2019/01/17	0	220.50	3	220.67	220.50	-3	31,964	-0.01%
2019/01/16	130	217.92	1	217.50	217.50	129	32,350	0.40%	大買/鉅額交易
2019/01/15	50	216.20	5	219.80	221.00	45	32,413	0.14%
2019/01/14	71	218.35	1	219.00	218.50	70	32,253	0.22%
2019/01/11	10	218.50	15	219.97	220.50	-5	32,432	-0.02%
2019/01/10	6	216.00	16	215.34	216.00	-10	32,392	-0.03%
2019/01/09	0.2	215.50	2	214.75	215.50	-1.8	32,755	-0.01%
2019/01/08	52.2	210.99	2	210.75	211.00	50.2	32,614	0.15%
2019/01/07	7	212.29	4.3	212.45	213.00	2.7	32,940	0.01%
2019/01/04	189.5	209.20	10	208.95	208.00	179.5	33,136	0.54%	大買/鉅額交易
2019/01/03	47.1	214.72	1	218.00	215.50	46.1	33,613	0.14%
2019/01/02	110	221.24	2	219.50	219.50	108	33,526	0.32%	大買/鉅額交易
2018/12/28	10	222.75	11.1	224.01	225.50	-1.1	33,826	0.00%
2018/12/27	3	221.67	19	222.82	223.00	-16	34,005	-0.05%
2018/12/26	74.1	217.74	1	216.50	216.50	73.1	34,253	0.21%
2018/12/25	105	215.70	0	0.00	217.50	105	34,399	0.31%	大買/鉅額交易
2018/12/24	70	220.64	0	0.00	220.00	70	34,716	0.20%
2018/12/22	34	221.31	2	221.00	221.50	32	34,704	0.09%
2018/12/21	94	219.23	1	221.50	223.50	93	35,278	0.26%
2018/12/20	135	221.39	0	0.00	221.00	135	35,193	0.38%	大買/鉅額交易
2018/12/19	40	224.50	6	224.25	225.50	34	35,022	0.10%
2018/12/18	133	221.57	0	0.00	222.50	133	35,038	0.38%	大買/鉅額交易
2018/12/17	40	221.13	8	224.25	223.50	32	35,117	0.09%
2018/12/14	4	221.01	0	0.00	222.50	4	35,295	0.01%
2018/12/13	132	225.89	0	0.00	226.00	132	35,638	0.37%	大買/鉅額交易
2018/12/12	15	223.33	6	225.50	226.50	9	35,669	0.03%
2018/12/11	21	219.58	5	221.50	222.50	16	35,640	0.05%
2018/12/10	74	218.93	1	219.50	219.00	73	35,815	0.20%
2018/12/07	26	221.54	2	223.25	221.00	24	36,117	0.07%
2018/12/06	263	220.48	0	0.00	220.00	263	36,331	0.72%	大買/鉅額交易
2018/12/05	159.1	226.06	11	226.05	226.00	148.1	36,233	0.41%	大買/鉅額交易
2018/12/04	70.1	233.11	27	233.22	234.00	43.1	36,215	0.12%
2018/12/03	1	234.50	16	233.03	235.00	-15	36,196	-0.04%
2018/11/30	3	226.83	3.2	228.54	225.50	-0.2	36,035	0.00%
2018/11/29	31	230.81	8	230.31	229.00	23	35,850	0.06%
2018/11/28	0	0.00	17.1	225.56	226.50	-17.1	35,682	-0.05%
2018/11/27	17	222.71	13	221.58	224.00	4	35,720	0.01%
2018/11/26	2	223.25	5	222.20	223.00	-3	36,427	-0.01%
2018/11/23	93	218.49	1	219.50	218.50	92	36,731	0.25%
2018/11/22	115	219.91	2	220.25	219.00	113	37,430	0.30%	大買/鉅額交易
2018/11/21	68	214.91	2	217.50	219.00	66	37,676	0.18%
2018/11/20	180.1	218.74	1	219.50	218.00	179.1	37,341	0.48%	大買/鉅額交易
2018/11/19	160	222.86	11	222.91	222.00	149	36,906	0.40%	大買/鉅額交易
2018/11/16	223	227.09	0	0.00	226.00	223	36,377	0.61%	大買/鉅額交易
2018/11/15	95	230.05	4	231.25	231.00	91	35,810	0.25%
2018/11/14	152	229.62	22	229.07	228.50	130	35,673	0.36%	大買/鉅額交易
2018/11/13	229	226.22	2	226.53	227.50	227	35,623	0.64%	大買/鉅額交易
2018/11/12	65	232.08	5	233.50	231.50	60	35,349	0.17%
2018/11/09	239	232.29	0	0.00	231.00	239	35,281	0.68%	大買/鉅額交易
2018/11/08	85	236.26	24	236.50	236.50	61	35,214	0.17%
2018/11/07	180	234.11	1	235.50	234.00	179	35,094	0.51%	大買/鉅額交易
2018/11/06	206	233.71	5	233.60	234.50	201	34,818	0.58%	大買/鉅額交易
2018/11/05	351	233.81	60	233.04	235.00	291	34,578	0.84%	大買/鉅額交易
2018/11/02	272	234.87	5	235.80	236.50	267	34,406	0.78%	大買/鉅額交易
2018/11/01	251	235.10	7	235.36	235.50	244	34,300	0.71%	大買/鉅額交易
2018/10/31	14	230.32	19	229.71	234.00	-5	34,006	-0.01%
2018/10/30	17	223.00	10	224.05	223.00	7	33,423	0.02%
2018/10/29	14	221.43	5	222.90	222.50	9	33,362	0.03%
2018/10/26	73	219.18	5	222.10	221.00	68	33,434	0.20%
2018/10/25	155.2	220.30	11	221.09	219.50	144.2	33,290	0.43%	大買/鉅額交易
2018/10/24	69	228.03	2	228.50	229.50	67	32,503	0.21%
2018/10/23	137	231.65	1	234.00	230.00	136	32,145	0.42%	大買/鉅額交易
2018/10/22	42	232.26	1	233.00	237.00	41	32,051	0.13%
2018/10/19	24	232.31	13	235.58	236.00	11	32,078	0.03%
2018/10/18	40.1	236.25	5	236.50	236.50	35.1	31,964	0.11%
2018/10/17	4	240.25	5	241.90	238.50	-1	31,994	0.00%
2018/10/16	36	229.79	9	233.61	237.00	27	32,157	0.08%
2018/10/15	9	231.61	3	232.00	230.50	6	33,254	0.02%
2018/10/12	8	231.75	28	232.23	237.00	-20	33,283	-0.06%
2018/10/11	357	230.61	16	232.19	227.50	341	33,261	1.03%	大買/鉅額交易
2018/10/09	3	243.85	3	244.67	244.00	0	32,062	0.00%
2018/10/08	162	243.68	5	243.30	243.50	157	31,849	0.49%	大買/鉅額交易
2018/10/05	80	249.39	13.4	250.28	250.00	66.6	31,508	0.21%
2018/10/04	97	255.38	2	255.50	254.00	95	31,236	0.30%
2018/10/03	20	257.75	5	259.40	260.00	15	30,961	0.05%
2018/10/02	133	259.12	2	257.75	257.50	131	30,877	0.42%	大買/鉅額交易
2018/09/28	14	262.57	4	265.13	262.50	10	31,075	0.03%
2018/09/27	2	264.50	8	264.69	265.00	-6	30,719	-0.02%
2018/09/26	0	0.00	2	262.00	263.50	-2	30,334	-0.01%
2018/09/25	0	0.00	12	262.75	263.50	-12	30,398	-0.04%
2018/09/21	1	259.50	0	0.00	261.50	1	30,551	0.00%
2018/09/20	3	258.33	2	259.25	260.00	1	30,582	0.00%
2018/09/19	1	259.00	1	259.00	258.00	0	30,735	0.00%
2018/09/18	6	254.83	0	0.00	254.50	6	30,430	0.02%
2018/09/17	5	259.30	3	261.50	258.00	2	30,582	0.01%
2018/09/14	2	259.75	10	259.80	261.00	-8	30,987	-0.03%
2018/09/13	10	255.90	3	254.17	255.00	7	31,093	0.02%
2018/09/12	7	259.43	2	260.75	260.50	5	31,010	0.02%
2018/09/11	10	259.85	11	263.14	260.00	-1	31,058	0.00%
2018/09/10	13	263.12	8	265.69	264.50	5	31,505	0.02%
2018/09/07	5	262.00	4	263.38	264.00	1	31,635	0.00%
2018/09/06	5	263.00	4.2	261.71	261.00	0.8	31,607	0.00%
2018/09/05	31	262.44	22.1	261.30	264.00	9	31,614	0.03%
2018/09/04	11	257.41	0	0.00	257.50	11	31,370	0.04%
2018/09/03	1	259.00	3	257.00	257.00	-2	31,166	-0.01%
2018/08/31	8	255.63	1	256.00	256.00	7	31,124	0.02%
2018/08/30	45	265.44	5	264.00	263.50	40	30,395	0.13%
2018/08/29	3.5	257.14	22	256.07	259.00	-18.5	30,087	-0.06%
2018/08/28	1	249.00	13	249.23	249.50	-12	29,601	-0.04%
2018/08/27	0	0.00	3.2	245.95	245.00	-3.2	29,510	-0.01%
2018/08/23	0	0.00	4	243.38	244.50	-4	31,180	-0.01%
2018/08/22	2	241.75	4	241.38	242.00	-2	31,761	-0.01%
2018/08/21	3.1	239.87	4	239.25	241.00	-0.9	31,896	0.00%
2018/08/20	0	0.00	11	239.00	239.50	-11	31,991	-0.03%
2018/08/17	0	0.00	2	239.00	239.50	-2	31,983	-0.01%
2018/08/16	5	240.00	1	239.50	239.00	4	31,902	0.01%
2018/08/15	5	239.90	4	241.00	241.50	1	32,029	0.00%
2018/08/14	0.1	243.50	1	244.00	243.50	-0.9	32,095	0.00%
2018/08/13	4	241.38	1	239.50	240.50	3	32,080	0.01%
2018/08/10	4	245.63	1	246.00	245.00	3	32,252	0.01%
2018/08/09	0	0.00	4	247.38	247.00	-4	32,450	-0.01%
2018/08/08	2	246.25	4	247.13	247.50	-2	32,444	-0.01%
2018/08/07	11	242.55	0	0.00	241.50	11	32,435	0.03%
2018/08/06	1.9	245.24	8	245.38	245.50	-6.1	32,428	-0.02%
2018/08/03	0	0.00	1	246.50	247.00	-1	32,568	0.00%
2018/08/02	2	248.25	0	0.00	244.50	2	32,607	0.01%
2018/08/01	0	0.00	5	247.90	248.00	-5	32,821	-0.02%
2018/07/30	0	0.00	1.1	244.95	245.50	-1.1	32,923	0.00%
2018/07/27	0	0.00	7	243.86	244.50	-7	33,017	-0.02%
2018/07/26	1	240.50	0	0.00	241.00	1	33,123	0.00%
2018/07/25	0	0.00	2	241.00	240.50	-2	33,250	-0.01%
2018/07/23	1	238.50	10.1	239.95	241.00	-9.1	33,482	-0.03%
2018/07/20	6.2	235.84	43	235.43	237.50	-36.8	33,414	-0.11%
2018/07/19	1	225.00	4	225.88	224.50	-3	32,463	-0.01%
2018/07/18	2	223.50	2	223.00	223.00	0	32,412	0.00%
2018/07/17	0	222.00	0	0.00	221.50	0	32,829	0.00%
2018/07/16	2	224.50	15	224.50	223.50	-13	34,591	-0.04%
2018/07/13	0	0.00	3	224.17	224.50	-3	34,853	-0.01%
2018/07/12	0	0.00	11	220.55	220.50	-11	35,054	-0.03%
2018/07/11	15	219.10	1	219.50	220.00	14	35,369	0.04%
2018/07/10	1	223.00	5	222.50	222.00	-4	35,343	-0.01%
2018/07/09	0	0.00	11	221.36	221.50	-11	35,335	-0.03%
2018/07/06	2	216.00	1	216.50	217.00	1	34,988	0.00%
2018/07/05	1	214.00	1	215.00	214.50	0	34,825	0.00%
2018/07/04	0	217.00	0	0.00	216.00	0	34,940	0.00%
2018/07/02	2	216.50	3	218.33	214.00	-1	35,380	0.00%
2018/06/29	4	212.63	7	216.07	216.50	-3	35,116	-0.01%
2018/06/28	5.1	211.24	1	212.00	212.00	4.1	34,561	0.01%
2018/06/27	4.4	214.80	2	213.25	213.00	2.4	34,197	0.01%
2018/06/26	12.1	214.39	2	215.25	214.50	10.1	34,118	0.03%
2018/06/25	30.1	218.89	1	218.50	218.00	29.1	33,893	0.09%
2018/06/22	9	225.50	0	0.00	227.50	9	33,591	0.03%
2018/06/20	7.1	225.09	5	227.00	226.00	2.1	33,799	0.01%
2018/06/19	9.1	225.17	0	0.00	225.00	9.1	33,570	0.03%
2018/06/15	4	224.52	0	0.00	231.00	4	33,033	0.01%
2018/06/14	3	226.83	1	228.50	226.50	2	32,572	0.01%
2018/06/13	2	231.00	9	231.00	232.00	-7	32,313	-0.02%
2018/06/12	0	0.00	1.1	229.00	229.00	-1.1	32,759	0.00%
2018/06/11	2	226.00	1	226.50	226.00	1	32,578	0.00%
2018/06/08	2	227.25	0	0.00	227.00	2	32,607	0.01%
2018/06/07	2	229.75	0	0.00	230.00	2	32,765	0.01%
2018/06/06	1	229.00	2	228.75	230.00	-1	32,750	0.00%
2018/06/05	1	227.52	0	0.00	229.00	1	32,574	0.00%
2018/06/04	1.1	228.53	8	227.63	229.00	-6.9	32,455	-0.02%
2018/06/01	3	224.33	3	225.33	224.00	0	32,440	0.00%
2018/05/31	2	222.50	0	0.00	224.00	2	32,409	0.01%
2018/05/30	6	221.00	1	221.00	221.00	5	31,255	0.02%
2018/05/29	28	224.38	2	224.50	225.00	26	31,011	0.08%
2018/05/28	0	0.00	4	227.75	227.00	-4	31,243	-0.01%
2018/05/25	1	229.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	1	228.50	20	229.00	229.00	-19	31,951	-0.06%
2018/05/23	0.3	229.00	0	0.00	228.50	0.3	32,176	0.00%
2018/05/22	20	231.50	3	232.67	229.00	17	32,384	0.05%
2018/05/21	8	227.88	12.2	229.04	229.00	-4.2	33,201	-0.01%
2018/05/18	9.1	223.95	0	0.00	223.50	9.1	33,520	0.03%
2018/05/17	4	227.50	0	0.00	226.50	4	34,144	0.01%
2018/05/16	0	0.00	8	229.63	230.50	-8	34,198	-0.02%
2018/05/15	9	231.50	4	231.00	230.50	5	35,284	0.01%
2018/05/14	1	233.00	2	233.75	233.00	-1	36,592	0.00%
2018/05/11	2	232.25	9	232.39	233.00	-7	36,958	-0.02%
2018/05/10	1.1	230.00	1	231.00	229.50	0.1	36,874	0.00%
2018/05/09	2	230.00	26	230.06	229.50	-24	36,923	-0.06%
2018/05/08	2	227.50	19	227.66	228.00	-17	37,064	-0.05%
2018/05/07	5	222.50	1	224.50	223.50	4	37,006	0.01%
2018/05/04	1.1	221.23	1	222.00	223.00	0.1	37,110	0.00%
2018/05/03	7.3	220.40	1	222.00	220.50	6.3	37,294	0.02%
2018/05/02	5	223.30	0	0.00	223.00	5	37,478	0.01%
2018/04/30	3	227.00	2	226.75	227.00	1	37,532	0.00%
2018/04/27	14	222.11	11	222.95	223.50	3	37,613	0.01%
2018/04/26	29	223.78	5	222.00	222.00	24	37,760	0.06%
2018/04/25	16	225.06	10	226.00	225.00	6	37,796	0.02%
2018/04/24	54	226.85	27	226.96	227.00	27	37,849	0.07%
2018/04/23	18.2	226.21	6	226.67	226.50	12.2	37,800	0.03%
2018/04/20	49	229.36	7	229.71	229.00	42	36,980	0.11%
2018/04/19	1	242.50	18	243.33	244.50	-17	35,299	-0.05%
2018/04/18	9	238.44	3	239.83	238.00	6	35,126	0.02%
2018/04/17	15	239.60	1	238.00	238.00	14	34,926	0.04%
2018/04/16	4	242.88	1	244.00	243.50	3	34,607	0.01%
2018/04/13	1	244.50	0	0.00	244.50	1	34,619	0.00%
2018/04/12	4	246.00	0	0.00	245.00	4	34,627	0.01%
2018/04/11	1	248.00	8	248.06	248.00	-7	34,661	-0.02%
2018/04/10	1	243.50	6	247.50	245.50	-5	34,785	-0.01%
2018/04/09	3.1	244.37	3	245.83	245.00	0.1	34,854	0.00%
2018/04/03	9	243.11	10	243.00	244.00	-1	34,577	0.00%
2018/04/02	1	248.00	0	0.00	246.50	1	34,396	0.00%
2018/03/31	1	247.50	1	248.50	247.50	0	34,507	0.00%
2018/03/30	2	247.25	5	249.10	246.00	-3	34,655	-0.01%
2018/03/29	1	244.00	1	244.00	244.00	0	34,601	0.00%
2018/03/28	80	246.31	0	0.00	245.00	80	34,075	0.23%
2018/03/27	7	248.07	9	248.94	251.00	-2	33,899	-0.01%
2018/03/26	6	242.08	2	243.50	243.50	4	33,692	0.01%
2018/03/23	21	245.05	2	245.00	245.00	19	33,514	0.06%
2018/03/22	5	251.80	4	250.50	251.50	1	33,070	0.00%
2018/03/21	6	251.75	0	0.00	252.50	6	32,862	0.02%
2018/03/20	1	252.50	0	0.00	253.00	1	33,090	0.00%
2018/03/19	5	253.40	2	254.00	255.00	3	33,013	0.01%
2018/03/16	11	250.91	6	254.33	255.00	5	32,954	0.02%
2018/03/15	1.1	255.47	0	0.00	255.00	1.1	32,269	0.00%
2018/03/14	0	0.00	1	256.00	257.00	-1	32,291	0.00%
2018/03/13	23	256.22	8	256.81	259.00	15	32,532	0.05%
2018/03/12	0	0.00	19.1	253.55	254.00	-19.1	32,664	-0.06%
2018/03/09	4	249.00	2	250.50	250.50	2	32,824	0.01%
2018/03/08	0	0.00	7	250.50	249.50	-7	32,997	-0.02%
2018/03/07	4	246.50	0	0.00	247.00	4	33,036	0.01%
2018/03/06	0	0.00	74	248.26	250.00	-74	33,170	-0.22%
2018/03/05	1	241.50	0	0.00	241.50	1	34,461	0.00%
2018/03/02	42	239.26	0	0.00	240.00	42	34,446	0.12%
2018/03/01	4.1	243.89	1.1	243.66	243.00	2.9	34,659	0.01%
2018/02/27	11	246.50	4	248.25	246.00	7	34,534	0.02%
2018/02/26	0	0.00	1.1	246.55	246.50	-1.1	34,040	0.00%
2018/02/23	0	0.00	1	245.00	245.00	-1	33,597	0.00%
2018/02/22	11	239.91	2	242.25	239.50	9	33,593	0.03%
2018/02/21	19	243.03	6	243.75	242.50	13	33,281	0.04%
2018/02/12	1	235.50	2	236.25	236.50	-1	32,361	0.00%
2018/02/09	28	230.77	4	231.63	232.50	24	32,079	0.07%
2018/02/08	12.1	239.21	3	241.00	238.50	9.1	31,259	0.03%
2018/02/07	20	242.30	7	242.14	240.00	13	31,221	0.04%
2018/02/06	34	239.02	8	239.38	239.00	26	30,169	0.09%
2018/02/05	13	251.50	8.5	253.26	253.00	4.5	28,665	0.02%
2018/02/02	7	257.50	6	259.25	259.50	1	28,141	0.00%
2018/02/01	0	0.00	6	259.50	259.50	-6	28,051	-0.02%
2018/01/31	0	0.00	5	256.30	255.00	-5	27,779	-0.02%
2018/01/30	4	254.38	1	256.00	253.00	3	27,379	0.01%
2018/01/29	6	256.08	8	258.81	258.50	-2	27,115	-0.01%
2018/01/26	16	254.78	13	256.12	255.00	3	26,890	0.01%
2018/01/25	17	258.88	13	260.19	258.00	4	26,495	0.02%
2018/01/24	12	260.75	0	0.00	258.00	12	26,090	0.05%
2018/01/23	0	0.00	9	264.56	266.00	-9	25,771	-0.03%
2018/01/22	1	261.50	9.7	259.00	261.50	-8.7	25,676	-0.03%
2018/01/19	1	254.50	48.2	253.79	255.50	-47.2	25,252	-0.19%
2018/01/18	2	245.50	11.1	248.89	248.50	-9.1	24,628	-0.04%
2018/01/17	0	0.00	2	242.00	242.00	-2	24,080	-0.01%
2018/01/16	5	240.00	0	0.00	240.50	5	23,694	0.02%
2018/01/15	0	0.00	3	239.00	240.00	-3	23,596	-0.01%
2018/01/12	2	235.50	0.3	237.00	237.00	1.8	23,548	0.01%
2018/01/11	0.1	235.00	0	0.00	235.00	0.1	23,580	0.00%
2018/01/10	7	237.93	1	240.00	236.50	6	23,554	0.03%
2018/01/09	5	240.10	1.1	241.86	242.00	3.9	23,454	0.02%
2018/01/08	0	0.00	9	241.83	242.00	-9	23,468	-0.04%
2018/01/05	0	0.00	4	239.25	240.00	-4	23,517	-0.02%
2018/01/03	20	236.75	6	237.17	237.00	14	24,422	0.06%
2018/01/02	2	232.00	1.2	232.00	232.50	0.8	24,194	0.00%