台積電 (2330)-元大-內湖民權券商分點個股進出

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
804
漲跌
--
漲幅
0.00%
成交量
43,548張
產業
上市半導體類股
9573人加入追蹤

立即追蹤
本地時間:13:35(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－元大-內湖民權券商分點個股進出

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

元大-內湖民權券商分點個股進出
元大-內湖民權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
2024/04/18	14	795.97	16.8	799.07	804.00	-2.8	43,123	-0.01%
2024/04/17	10.3	801.10	16.5	798.42	804.00	-6.1	42,797	-0.01%
2024/04/16	51.8	789.50	14.7	790.25	788.00	37.1	42,440	0.09%
2024/04/15	41.7	807.93	7	807.63	806.00	34.7	41,990	0.08%
2024/04/12	5.4	823.55	5.6	822.45	818.00	-0.2	41,638	0.00%
2024/04/11	17.3	814.95	12.5	815.67	820.00	4.8	41,415	0.01%
2024/04/10	19.4	814.72	12.2	814.89	815.00	7.2	41,251	0.02%
2024/04/09	7	812.95	61.1	810.19	819.00	-54.1	41,412	-0.13%
2024/04/08	27.1	785.25	7.5	787.18	783.00	19.5	40,900	0.05%
2024/04/03	11.9	781.90	14.1	782.58	780.00	-2.3	40,670	-0.01%
2024/04/02	14.1	785.26	21.7	788.01	790.00	-7.7	40,580	-0.02%
2024/04/01	14.3	775.07	1	771.09	770.00	13.3	40,503	0.03%
2024/03/29	1.8	776.23	5.2	774.44	779.00	-3.4	40,421	-0.01%
2024/03/28	15.3	771.51	11.3	770.23	769.00	4.1	40,274	0.01%
2024/03/27	21.3	782.16	0.3	781.00	779.00	21.1	40,132	0.05%
2024/03/26	18.6	785.63	11.7	785.40	782.00	6.9	40,235	0.02%
2024/03/25	9.2	783.05	10.7	783.62	780.00	-1.5	40,186	0.00%
2024/03/22	10.2	780.40	19.6	781.21	785.00	-9.3	40,326	-0.02%
2024/03/21	9.9	778.07	35.3	779.02	784.00	-25.4	40,250	-0.06%
2024/03/20	20.9	758.70	3.2	763.12	758.00	17.8	40,390	0.04%
2024/03/19	9	758.96	5.9	762.67	762.00	3.1	40,358	0.01%
2024/03/18	16.9	758.21	5.5	759.06	764.00	11.4	40,239	0.03%
2024/03/15	30.8	766.27	16.2	759.18	753.00	14.5	40,003	0.04%
2024/03/14	3.7	777.29	17.6	780.95	784.00	-13.9	39,238	-0.04%
2024/03/13	6.1	781.57	11.5	779.64	779.00	-5.4	39,097	-0.01%
2024/03/12	19.1	761.52	18	761.73	770.00	1.1	38,832	0.00%
2024/03/11	40.4	767.40	18.2	769.07	766.00	22.2	38,223	0.06%
2024/03/08	25	785.78	48.4	789.91	784.00	-23.4	37,515	-0.06%
2024/03/07	15.6	760.38	116	763.71	760.00	-100.4	36,513	-0.27%	大賣/
2024/03/06	14.3	723.42	25.4	731.99	735.00	-11.1	35,786	-0.03%
2024/03/05	15.4	732.87	22.3	734.18	730.00	-6.8	35,845	-0.02%
2024/03/04	4.5	722.27	82.4	717.66	725.00	-78	35,187	-0.22%
2024/03/01	4.4	692.39	0.1	691.08	689.00	4.3	34,147	0.01%
2024/02/29	31.2	689.82	17.8	692.90	690.00	13.4	34,066	0.04%
2024/02/27	4.8	693.15	11.6	694.76	698.00	-6.8	33,328	-0.02%
2024/02/26	41.6	696.95	40.1	697.76	698.00	1.5	33,020	0.00%
2024/02/23	5.1	699.65	43.1	699.24	697.00	-38.1	32,906	-0.12%
2024/02/22	34.6	689.89	11.5	690.21	692.00	23.2	32,731	0.07%
2024/02/21	8.1	680.10	21.3	680.90	681.00	-13.2	32,546	-0.04%
2024/02/20	12.7	681.83	9.3	684.88	687.00	3.3	32,404	0.01%
2024/02/19	18.1	678.71	5.3	679.63	678.00	12.8	32,373	0.04%
2024/02/16	37.6	688.24	7.2	690.51	683.00	30.4	32,637	0.09%
2024/02/15	24.3	696.69	78.9	699.49	697.00	-54.6	32,260	-0.17%
2024/02/05	25	644.24	63.8	644.72	646.00	-38.8	31,111	-0.12%
2024/02/02	15.6	629.72	1.1	631.00	635.00	14.5	30,594	0.05%
2024/02/01	22.2	622.28	8.3	624.75	628.00	13.8	30,374	0.05%
2024/01/31	35.4	629.86	11.9	630.27	628.00	23.5	29,881	0.08%
2024/01/30	13.8	642.11	9.1	645.69	642.00	4.7	29,440	0.02%
2024/01/29	6	645.34	62.1	646.19	648.00	-56.1	29,324	-0.19%
2024/01/26	5.4	643.94	33.3	644.22	644.00	-27.8	29,119	-0.10%
2024/01/25	9.1	639.08	90.2	636.44	642.00	-81.1	28,924	-0.28%
2024/01/24	12.4	628.21	10.8	628.68	627.00	1.6	28,285	0.01%
2024/01/23	4.3	626.98	11.7	626.51	628.00	-7.4	28,269	-0.03%
2024/01/22	11	625.74	19.3	628.23	626.00	-8.3	27,943	-0.03%
2024/01/19	8.3	617.43	225.6	620.26	626.00	-217.3	27,121	-0.80%	大賣/鉅額交易
2024/01/18	1.5	588.99	22	586.72	588.00	-20.5	24,908	-0.08%
2024/01/17	16.1	579.69	16.1	581.25	581.00	0	24,732	0.00%
2024/01/16	2.4	580.35	3.7	582.10	580.00	-1.3	24,272	-0.01%
2024/01/15	2.2	587.90	16.4	588.84	586.00	-14.3	24,197	-0.06%
2024/01/12	0.4	583.45	10.1	585.70	584.00	-9.6	24,611	-0.04%
2024/01/11	10.9	585.97	18.7	586.99	586.00	-7.8	24,717	-0.03%
2024/01/10	2.4	581.28	24.1	584.32	584.00	-21.7	24,757	-0.09%
2024/01/09	0.7	585.34	38.4	586.42	586.00	-37.7	24,846	-0.15%
2024/01/08	7.3	582.59	11.4	582.76	583.00	-4.1	24,802	-0.02%
2024/01/05	12.2	575.42	6.1	576.66	576.00	6.1	25,025	0.02%
2024/01/04	0.7	578.31	2.2	579.90	580.00	-1.5	25,291	-0.01%
2024/01/03	36.3	579.17	4.1	577.55	578.00	32.2	25,813	0.12%
2024/01/02	6.2	590.03	5.3	590.96	593.00	0.9	25,450	0.00%
2023/12/29	3.5	591.88	10.4	591.87	593.00	-6.9	25,432	-0.03%
2023/12/28	2	590.89	36	592.42	593.00	-34	25,597	-0.13%
2023/12/27	6	589.43	39.3	589.96	592.00	-33.3	25,414	-0.13%
2023/12/26	0.1	581.83	24.2	585.17	586.00	-24.1	25,282	-0.10%
2023/12/25	5.2	583.71	5.1	582.78	581.00	0.1	25,343	0.00%
2023/12/22	0	579.63	4.1	580.41	582.00	-4.1	25,464	-0.02%
2023/12/21	11.1	576.22	1.1	576.15	577.00	9.9	25,591	0.04%
2023/12/20	0.3	583.55	3.7	585.10	585.00	-3.5	25,461	-0.01%
2023/12/19	1.1	585.70	16.6	582.97	585.00	-15.5	25,310	-0.06%
2023/12/18	1.4	579.70	2.9	581.03	585.00	-1.5	25,370	-0.01%
2023/12/15	5.9	583.32	19.8	585.24	585.00	-13.9	25,345	-0.05%
2023/12/14	1.3	579.76	20.9	580.66	582.00	-19.5	24,755	-0.08%
2023/12/13	11.2	576.92	13.6	577.49	577.00	-2.4	24,710	-0.01%
2023/12/12	3.3	577.68	8.9	578.90	578.00	-5.6	25,035	-0.02%
2023/12/11	2.3	572.56	7.4	572.71	574.00	-5.1	24,831	-0.02%
2023/12/08	4.1	570.14	6.3	575.49	570.00	-2.2	24,645	-0.01%
2023/12/07	7.4	567.83	2	569.50	566.00	5.4	24,353	0.02%
2023/12/06	2.1	568.14	1	573.94	570.00	1.1	24,250	0.00%
2023/12/05	5.8	568.69	1.3	569.17	570.00	4.6	24,146	0.02%
2023/12/04	12	572.25	5.3	573.87	574.00	6.7	24,120	0.03%
2023/12/01	0.4	575.48	4.8	577.46	579.00	-4.5	23,907	-0.02%
2023/11/30	5.4	572.12	4.3	575.16	577.00	1.1	23,643	0.00%
2023/11/29	5.2	572.19	5.1	577.76	574.00	0.1	23,015	0.00%
2023/11/28	10.7	569.36	13.6	571.88	575.00	-2.9	22,828	-0.01%
2023/11/27	15.7	569.92	2.5	568.40	568.00	13.2	23,063	0.06%
2023/11/24	3.7	575.69	1.1	575.07	575.00	2.7	23,006	0.01%
2023/11/23	4.6	575.05	4.7	576.86	578.00	-0.1	23,014	0.00%
2023/11/22	13.5	576.20	45	575.31	577.00	-31.5	22,923	-0.14%
2023/11/21	4.1	582.75	54.8	583.83	585.00	-50.7	22,959	-0.22%
2023/11/20	6.9	576.05	4.4	577.85	577.00	2.5	22,748	0.01%
2023/11/17	0.3	580.18	15.5	581.76	580.00	-15.2	22,725	-0.07%
2023/11/16	1.4	579.10	52.1	581.67	583.00	-50.7	22,602	-0.22%
2023/11/15	3.6	577.39	59.1	579.48	581.00	-55.5	22,408	-0.25%
2023/11/14	4.4	572.64	42.1	574.04	572.00	-37.7	21,864	-0.17%
2023/11/13	17	575.56	92.6	572.95	571.00	-75.6	21,885	-0.35%
2023/11/10	0.3	554.83	3.6	555.84	557.00	-3.3	21,625	-0.02%
2023/11/09	0.6	553.13	2.7	555.65	557.00	-2.2	21,644	-0.01%
2023/11/08	0.5	554.20	13.6	555.38	556.00	-13.1	21,773	-0.06%
2023/11/07	1.9	551.65	11.1	553.94	555.00	-9.2	21,811	-0.04%
2023/11/06	16	554.15	33.8	554.24	550.00	-17.8	21,863	-0.08%
2023/11/03	17	547.65	13	548.36	549.00	4	21,616	0.02%
2023/11/02	0.3	542.22	20.1	543.91	547.00	-19.8	21,676	-0.09%
2023/11/01	6.9	530.41	1.5	531.59	528.00	5.4	21,426	0.03%
2023/10/31	11.2	529.43	2.2	529.23	529.00	9	21,637	0.04%
2023/10/30	25.8	530.39	1.2	532.18	532.00	24.6	21,635	0.11%
2023/10/27	8.5	533.52	1.4	533.52	533.00	7.1	21,549	0.03%
2023/10/26	25.8	532.56	10.9	533.19	531.00	14.8	21,691	0.07%
2023/10/25	2.9	546.15	2.6	547.56	544.00	0.3	21,530	0.00%
2023/10/24	5.8	543.16	3.6	542.10	544.00	2.2	21,458	0.01%
2023/10/23	12.9	544.61	5.5	545.24	544.00	7.4	21,430	0.03%
2023/10/20	14.4	549.80	41.5	553.12	556.00	-27.1	21,377	-0.13%
2023/10/19	33.2	545.45	10.4	545.36	546.00	22.8	21,032	0.11%
2023/10/18	21.7	543.08	9.8	545.80	540.00	11.9	21,428	0.06%
2023/10/17	0	549.04	71.5	550.02	551.00	-71.5	21,240	-0.34%
2023/10/16	2.2	543.03	4.4	544.80	545.00	-2.2	21,309	-0.01%
2023/10/13	1.5	549.99	31.6	551.76	553.00	-30.1	21,326	-0.14%
2023/10/12	4.3	547.99	39.8	548.60	550.00	-35.5	21,037	-0.17%
2023/10/11	1	542.00	37	542.49	544.00	-36	20,854	-0.17%
2023/10/06	0.3	530.78	5.5	531.43	532.00	-5.1	20,500	-0.03%
2023/10/05	1.5	524.91	10.4	527.79	528.00	-9	20,505	-0.04%
2023/10/04	31.1	520.89	0.2	522.00	520.00	30.9	20,386	0.15%
2023/10/03	3	530.73	6	531.59	529.00	-3	20,221	-0.01%
2023/10/02	1.3	531.34	12	532.04	533.00	-10.7	20,293	-0.05%
2023/09/28	9.3	523.25	2.3	523.15	523.00	7	20,345	0.03%
2023/09/27	8	520.50	2	520.99	522.00	6	20,265	0.03%
2023/09/26	25	520.80	6.7	520.75	519.00	18.2	20,271	0.09%
2023/09/25	19.1	524.77	5.9	526.64	525.00	13.2	20,079	0.07%
2023/09/22	45	523.27	5.4	523.11	522.00	39.6	20,171	0.20%
2023/09/21	56.5	528.00	5	527.29	527.00	51.6	19,970	0.26%
2023/09/20	27.7	536.33	5	536.40	535.00	22.7	19,742	0.11%
2023/09/19	51.1	539.11	2	539.00	538.00	49.1	19,690	0.25%
2023/09/18	43.6	543.82	2	547.00	540.00	41.6	19,827	0.21%
2023/09/15	6.4	549.14	8.2	554.60	558.00	-1.8	19,578	-0.01%
2023/09/14	4.3	547.93	16.4	547.92	550.00	-12.1	19,139	-0.06%
2023/09/13	11.7	543.36	7.1	546.21	541.00	4.6	19,092	0.02%
2023/09/12	7.2	538.36	3	543.00	544.00	4.2	19,458	0.02%
2023/09/11	21.4	537.73	2.1	538.32	536.00	19.3	19,647	0.10%
2023/09/08	14.9	537.09	2	538.53	539.00	12.8	19,796	0.06%
2023/09/07	17.7	544.14	5.1	546.07	542.00	12.7	20,476	0.06%
2023/09/06	2.5	551.74	0	552.00	550.00	2.5	20,571	0.01%
2023/09/05	7.4	551.29	0	552.86	552.00	7.4	20,653	0.04%
2023/09/04	2.6	555.14	9.2	555.62	557.00	-6.7	20,834	-0.03%
2023/09/01	6.1	544.06	7.2	548.68	548.00	-1.2	21,135	-0.01%
2023/08/31	14.8	549.86	7.2	551.11	549.00	7.6	21,244	0.04%
2023/08/30	2	557.00	10.2	557.86	555.00	-8.2	20,850	-0.04%
2023/08/29	3.2	549.04	3.4	550.60	552.00	-0.2	21,101	0.00%
2023/08/28	10.6	550.47	12.4	551.71	549.00	-1.8	21,334	-0.01%
2023/08/25	19.2	548.54	7.2	548.63	546.00	12	22,536	0.05%
2023/08/24	1.7	562.48	17.6	561.69	564.00	-15.9	22,803	-0.07%
2023/08/23	9.6	549.55	7.3	549.86	552.00	2.3	23,325	0.01%
2023/08/22	0.4	540.89	8.6	541.57	541.00	-8.2	24,576	-0.03%
2023/08/21	9.8	536.18	5.5	539.27	537.00	4.2	25,396	0.02%
2023/08/18	5.7	541.41	2.3	542.33	539.00	3.4	25,437	0.01%
2023/08/17	4	543.39	8.3	541.83	544.00	-4.3	25,471	-0.02%
2023/08/16	18.8	537.83	5	538.92	542.00	13.8	25,376	0.05%
2023/08/15	5.6	542.96	2.2	543.56	542.00	3.4	25,440	0.01%
2023/08/14	19.8	539.33	13.3	540.23	541.00	6.5	25,923	0.03%
2023/08/11	13.1	549.17	7.4	552.29	546.00	5.6	26,265	0.02%
2023/08/10	9	551.47	2	552.00	551.00	7	26,324	0.03%
2023/08/09	0.2	555.00	1.1	555.34	554.00	-0.9	26,248	0.00%
2023/08/08	7.1	553.93	6	554.00	552.00	1.1	26,315	0.00%
2023/08/07	4.2	558.78	2.4	558.00	558.00	1.8	26,222	0.01%
2023/08/04	16.4	554.96	0.6	555.32	554.00	15.8	26,296	0.06%
2023/08/02	15.6	560.09	7	563.41	561.00	8.6	26,129	0.03%
2023/08/01	0.7	566.24	3	566.74	567.00	-2.3	25,890	-0.01%
2023/07/31	10.6	563.82	3.2	562.90	565.00	7.4	25,744	0.03%
2023/07/28	8.2	565.73	2.5	570.01	567.00	5.7	25,560	0.02%
2023/07/27	1.8	568.96	1.1	568.99	569.00	0.7	25,440	0.00%
2023/07/26	7.2	566.60	9.7	567.13	566.00	-2.6	25,492	-0.01%
2023/07/25	9.3	566.37	8.2	567.37	569.00	1.1	25,684	0.00%
2023/07/24	16.7	559.18	3.5	560.58	558.00	13.2	25,850	0.05%
2023/07/21	65.5	560.23	20.5	559.92	560.00	45	25,950	0.17%
2023/07/20	15	580.96	5.5	581.22	579.00	9.5	25,786	0.04%
2023/07/19	6.4	582.62	2	584.15	581.00	4.4	25,816	0.02%
2023/07/18	7.9	583.59	3.7	586.09	581.00	4.1	25,858	0.02%
2023/07/17	15.2	588.33	16.4	589.38	591.00	-1.2	25,796	0.00%
2023/07/14	2.1	588.41	12.2	589.60	591.00	-10.1	25,918	-0.04%
2023/07/13	24.6	588.92	32	588.10	585.00	-7.4	25,786	-0.03%
2023/07/12	5.7	574.83	7.5	575.58	578.00	-1.8	25,606	-0.01%
2023/07/11	5.7	575.07	10.8	574.05	577.00	-5.1	25,648	-0.02%
2023/07/10	2.4	567.14	3	570.33	565.00	-0.6	25,775	0.00%
2023/07/07	4.5	566.41	5.7	565.86	565.00	-1.2	25,865	0.00%
2023/07/06	34.3	568.95	6.6	567.50	565.00	27.7	25,930	0.11%
2023/07/05	7.9	581.01	1.3	580.16	582.00	6.6	25,578	0.03%
2023/07/04	2.1	581.47	1.4	583.66	585.00	0.7	25,472	0.00%
2023/07/03	2.4	578.27	8.3	578.40	579.00	-6	25,609	-0.02%
2023/06/30	9.1	569.75	3.3	570.80	576.00	5.8	25,755	0.02%
2023/06/29	5.8	572.96	7.1	577.98	573.00	-1.4	25,697	-0.01%
2023/06/28	2.3	573.04	0.1	574.21	574.00	2.3	25,703	0.01%
2023/06/27	2.4	571.88	1.4	573.70	572.00	1	25,687	0.00%
2023/06/26	6.9	575.64	0.2	575.10	574.00	6.8	25,597	0.03%
2023/06/21	1.9	580.07	5.4	581.17	581.00	-3.5	25,510	-0.01%
2023/06/20	0.8	581.28	4.5	581.77	583.00	-3.7	25,594	-0.01%
2023/06/19	2.8	583.27	5.7	583.74	583.00	-2.9	26,029	-0.01%
2023/06/16	9.5	584.74	34.1	584.87	589.00	-24.6	26,095	-0.09%
2023/06/15	4.5	591.46	14.1	589.50	591.00	-9.6	25,657	-0.04%
2023/06/14	7.9	588.59	40.9	588.29	590.00	-33	25,753	-0.13%
2023/06/13	5.1	591.13	78.7	590.91	593.00	-73.6	25,726	-0.29%
2023/06/12	4.5	572.99	37.8	573.25	574.00	-33.3	25,178	-0.13%
2023/06/09	0.8	564.18	7.1	565.66	565.00	-6.4	25,079	-0.03%
2023/06/08	12.8	561.67	4.6	561.32	559.00	8.3	25,120	0.03%
2023/06/07	19.4	566.26	20.8	565.62	568.00	-1.4	25,136	-0.01%
2023/06/06	6.3	558.34	2.3	558.03	560.00	4	25,036	0.02%
2023/06/05	11.6	556.03	1.8	556.14	555.00	9.8	25,107	0.04%
2023/06/02	3.3	561.20	26.3	559.77	562.00	-22.9	25,241	-0.09%
2023/06/01	11.1	551.30	41.2	550.74	551.00	-30.1	25,103	-0.12%
2023/05/31	16.2	555.78	58.1	554.03	558.00	-41.8	25,083	-0.17%
2023/05/30	3.7	564.70	14.7	565.93	566.00	-11	24,007	-0.05%
2023/05/29	11.6	569.43	34.9	567.84	568.00	-23.3	23,997	-0.10%
2023/05/26	8.9	565.65	127.9	565.39	566.00	-119.1	23,782	-0.50%	大賣/鉅額交易
2023/05/25	1.2	539.04	138.4	540.67	543.00	-137.1	22,609	-0.61%	大賣/鉅額交易
2023/05/24	7.1	525.14	7	525.36	525.00	0.1	21,955	0.00%
2023/05/23	9.4	527.00	0.6	527.79	530.00	8.8	21,862	0.04%
2023/05/22	1.1	529.92	19.2	530.54	531.00	-18.1	21,870	-0.08%
2023/05/19	1.6	531.16	43.3	532.16	532.00	-41.7	22,050	-0.19%
2023/05/18	7.2	531.60	79.5	530.13	530.00	-72.3	22,015	-0.33%
2023/05/17	10.9	514.22	45.2	515.66	519.00	-34.3	22,326	-0.15%
2023/05/16	3.3	504.42	9.8	505.33	505.00	-6.5	22,000	-0.03%
2023/05/15	0.7	497.36	4.1	496.02	495.50	-3.4	22,027	-0.02%
2023/05/12	2.4	498.95	6.4	500.87	496.00	-4.1	22,278	-0.02%
2023/05/11	2.4	498.95	6.4	500.87	499.00	-4.1	22,285	-0.02%
2023/05/10	9.7	502.42	2	501.07	503.00	7.7	22,646	0.03%
2023/05/09	4.1	507.50	4.8	507.71	510.00	-0.7	22,723	0.00%
2023/05/08	3	506.31	2.6	505.75	504.00	0.4	22,966	0.00%
2023/05/05	3.3	499.99	1.5	499.61	500.00	1.8	23,305	0.01%
2023/05/04	2.8	497.12	1.8	497.14	498.00	1	23,897	0.00%
2023/05/03	7.4	496.39	1.4	497.15	496.00	6	24,239	0.02%
2023/05/02	7.8	499.96	0	0.00	501.00	7.8	25,256	0.03%
2023/04/28	9.1	499.45	3.8	500.48	502.00	5.3	27,073	0.02%
2023/04/27	12.9	493.09	2.8	492.38	493.50	10	27,121	0.04%
2023/04/26	15.1	492.97	3.6	492.68	491.50	11.5	27,201	0.04%
2023/04/25	33	500.52	7.7	501.48	498.00	25.3	27,974	0.09%
2023/04/24	13.3	506.37	1.5	506.60	507.00	11.8	27,708	0.04%
2023/04/21	12.5	513.42	14.1	515.93	511.00	-1.6	27,776	-0.01%
2023/04/20	4.3	512.23	3.8	513.59	513.00	0.5	27,903	0.00%
2023/04/19	16.1	511.33	4.2	509.17	510.00	11.8	28,393	0.04%
2023/04/18	1.9	515.53	2.5	518.19	515.00	-0.6	28,390	0.00%
2023/04/17	9.8	515.91	10.6	517.93	520.00	-0.8	28,529	0.00%
2023/04/14	7.2	515.87	8.4	517.20	516.00	-1.1	28,605	0.00%
2023/04/13	28.4	513.14	3.9	513.98	510.00	24.5	28,552	0.09%
2023/04/12	45	519.44	5.6	520.09	520.00	39.4	28,488	0.14%
2023/04/11	13.7	522.96	6.3	524.84	524.00	7.4	28,475	0.03%
2023/04/10	4.2	531.90	7.9	531.10	529.00	-3.6	28,640	-0.01%
2023/04/07	0.1	530.08	2.5	532.55	531.00	-2.4	28,687	-0.01%
2023/04/06	2.5	527.38	2.1	529.95	530.00	0.4	28,691	0.00%
2023/03/31	0.7	534.16	13.6	534.21	533.00	-12.9	28,682	-0.04%
2023/03/30	0.6	533.61	15.5	534.67	535.00	-14.8	28,524	-0.05%
2023/03/29	5.6	528.74	5.3	530.50	530.00	0.3	28,807	0.00%
2023/03/28	8.7	525.47	2.8	524.68	525.00	5.9	29,037	0.02%
2023/03/27	3.6	531.73	5.6	533.04	531.00	-2	29,101	-0.01%
2023/03/24	108.4	537.50	18.2	537.59	539.00	90.3	29,626	0.30%	大買/
2023/03/23	5.7	533.49	25.7	534.65	538.00	-20.1	29,664	-0.07%
2023/03/22	8.1	529.78	72.9	530.07	533.00	-64.8	29,729	-0.22%
2023/03/21	0.7	514.75	1.8	515.63	517.00	-1.1	29,578	0.00%
2023/03/20	3.5	511.78	4.4	513.87	512.00	-0.9	29,623	0.00%
2023/03/17	4.9	514.59	10.3	516.26	518.00	-5.3	29,857	-0.02%
2023/03/16	22.3	506.22	3.2	507.51	505.00	19	29,759	0.06%
2023/03/15	8.4	513.34	2.4	514.03	511.00	6	30,002	0.02%
2023/03/14	26.7	511.65	3.1	510.90	510.00	23.6	30,291	0.08%
2023/03/13	8.6	513.44	11.9	511.73	516.00	-3.3	30,423	-0.01%
2023/03/10	13.8	513.68	7.5	512.73	513.00	6.3	30,537	0.02%
2023/03/09	1.7	523.39	15.6	524.08	522.00	-13.9	30,832	-0.04%
2023/03/08	3.2	519.04	11.5	521.10	521.00	-8.3	31,424	-0.03%
2023/03/07	5.2	524.37	24.7	524.77	524.00	-19.6	31,652	-0.06%
2023/03/06	4.7	520.37	5.5	521.96	521.00	-0.9	31,886	0.00%
2023/03/03	14.2	518.11	8.2	517.93	516.00	6.1	32,186	0.02%
2023/03/02	4.4	518.56	0.5	518.71	519.00	4	32,254	0.01%
2023/03/01	8.6	508.48	25.2	518.44	522.00	-16.5	32,536	-0.05%
2023/02/24	8.7	519.36	7.7	519.55	511.00	1	32,498	0.00%
2023/02/23	21.5	516.52	15.3	518.24	518.00	6.3	32,298	0.02%
2023/02/22	30.5	506.98	45.5	508.81	507.00	-14.9	32,473	-0.05%
2023/02/21	9.4	514.26	2.3	515.39	516.00	7.1	32,815	0.02%
2023/02/20	5	515.71	6.1	516.49	517.00	-1.2	34,018	0.00%
2023/02/17	31.6	518.54	18.2	518.22	518.00	13.4	35,571	0.04%
2023/02/16	7.6	527.92	16.5	528.11	528.00	-8.8	36,136	-0.02%
2023/02/15	55.7	525.85	49.9	525.73	525.00	5.8	36,969	0.02%
2023/02/14	10.3	543.80	23.5	544.66	545.00	-13.3	36,474	-0.04%
2023/02/13	29.8	539.34	13.9	541.69	541.00	15.8	36,980	0.04%
2023/02/10	18.9	542.56	32.8	543.78	545.00	-13.9	37,131	-0.04%
2023/02/09	2.2	537.61	9.8	539.37	540.00	-7.5	37,247	-0.02%
2023/02/08	1.9	537.28	79.3	538.65	540.00	-77.4	37,407	-0.21%
2023/02/07	7.3	524.61	15	525.14	523.00	-7.7	37,484	-0.02%
2023/02/06	20.9	529.56	2.8	528.51	526.00	18.1	37,468	0.05%
2023/02/03	7.7	539.16	24.1	540.56	542.00	-16.4	37,646	-0.04%
2023/02/02	3.8	538.74	36.6	539.55	540.00	-32.8	37,759	-0.09%
2023/02/01	13.1	527.93	16.4	528.16	530.00	-3.4	37,711	-0.01%
2023/01/31	53.8	529.94	15.9	530.40	522.00	38	37,910	0.10%
2023/01/30	10.6	536.84	125.4	538.58	543.00	-114.8	37,683	-0.30%	大賣/鉅額交易
2023/01/17	12.2	501.42	8.9	502.08	503.00	3.3	36,883	0.01%
2023/01/16	3.3	504.17	43.1	504.61	505.00	-39.9	37,198	-0.11%
2023/01/13	9.4	503.47	112.1	502.51	500.00	-102.7	37,224	-0.28%	大賣/鉅額交易
2023/01/12	5.7	486.85	24.6	486.37	486.50	-19	36,813	-0.05%
2023/01/11	4	483.20	9.8	483.48	484.50	-5.8	37,236	-0.02%
2023/01/10	5.4	484.36	25.1	484.44	486.00	-19.7	37,553	-0.05%
2023/01/09	16.1	473.97	52.5	474.76	481.00	-36.4	37,698	-0.10%
2023/01/06	4.6	457.05	5.2	458.30	458.50	-0.6	37,829	0.00%
2023/01/05	4.9	457.22	13.9	457.39	458.50	-8.9	38,114	-0.02%
2023/01/04	5.6	452.65	2.9	452.33	449.50	2.7	38,613	0.01%
2023/01/03	7.7	447.71	9.9	451.18	453.00	-2.1	39,888	-0.01%
2022/12/30	23.9	449.00	1.2	453.89	448.50	22.7	40,170	0.06%
2022/12/29	8.1	444.74	6.6	446.60	446.00	1.6	40,314	0.00%
2022/12/28	28.1	448.89	2.2	450.25	451.00	25.9	40,705	0.06%
2022/12/27	3.7	458.18	6	460.47	457.00	-2.3	40,835	-0.01%
2022/12/26	3.8	456.36	6.4	456.08	456.50	-2.6	41,264	-0.01%
2022/12/23	44	456.52	3.7	456.32	455.00	40.4	41,920	0.10%
2022/12/22	2.2	467.06	9.5	468.04	468.00	-7.3	42,189	-0.02%
2022/12/21	14.1	459.29	1.7	462.01	459.00	12.4	42,527	0.03%
2022/12/20	25.5	462.54	16.5	459.34	457.50	9	42,340	0.02%
2022/12/19	9.3	466.74	2.5	467.34	466.50	6.8	42,359	0.02%
2022/12/16	21.1	468.31	0.1	471.00	471.00	21.1	42,503	0.05%
2022/12/15	5.6	476.53	4.2	481.13	480.50	1.4	42,205	0.00%
2022/12/14	3.3	478.57	9.2	479.60	480.50	-6	42,204	-0.01%
2022/12/13	16.3	473.58	0.2	473.25	471.50	16.1	42,024	0.04%
2022/12/12	8.4	475.66	3	474.67	475.00	5.4	41,755	0.01%
2022/12/09	9.7	480.44	10.8	480.04	481.50	-1.2	42,057	0.00%
2022/12/08	23.8	470.90	16.8	470.45	471.50	6.9	42,010	0.02%
2022/12/07	11.2	479.78	10.1	480.72	475.00	1.1	41,933	0.00%
2022/12/06	34	484.10	11.9	485.30	478.00	22.1	41,599	0.05%
2022/12/05	19.3	491.90	4	494.64	489.00	15.3	41,283	0.04%
2022/12/02	16.8	493.89	8.8	493.46	492.50	8	41,276	0.02%
2022/12/01	11.2	503.42	19.2	504.42	498.50	-8	41,382	-0.02%
2022/11/30	25.1	487.52	8	489.49	490.00	17	40,964	0.04%
2022/11/29	25.7	478.73	37.8	480.35	487.00	-12.2	40,277	-0.03%
2022/11/28	30.1	484.29	4.2	484.82	480.50	26	40,140	0.06%
2022/11/25	6.8	496.26	27.8	497.05	498.00	-21	40,144	-0.05%
2022/11/24	4.6	493.95	36.8	494.93	496.00	-32.1	40,134	-0.08%
2022/11/23	15	492.91	21.5	491.36	492.00	-6.5	40,081	-0.02%
2022/11/22	5.7	483.14	68.8	488.41	491.00	-63	39,966	-0.16%
2022/11/21	11.9	484.68	13.4	484.72	482.00	-1.5	39,560	0.00%
2022/11/18	18.6	489.09	23.5	490.31	487.00	-4.9	39,221	-0.01%
2022/11/17	26.7	480.37	45.9	481.72	485.00	-19.2	38,864	-0.05%
2022/11/16	71.8	487.35	47.3	488.05	487.00	24.5	38,432	0.06%
2022/11/15	55.9	474.43	100.9	475.84	480.00	-45	37,352	-0.12%
2022/11/14	34.6	444.45	13.6	446.42	445.00	21	35,699	0.06%
2022/11/11	14.8	439.72	180.9	439.85	441.50	-166.1	34,964	-0.48%	大賣/鉅額交易
2022/11/10	36.5	408.98	10.4	408.88	407.50	26.2	34,084	0.08%
2022/11/09	24.6	407.49	79.2	411.26	417.00	-54.5	33,896	-0.16%
2022/11/08	9.2	397.14	72	397.21	399.00	-62.8	33,380	-0.19%
2022/11/07	4.2	390.95	53.5	390.06	390.00	-49.3	33,175	-0.15%
2022/11/04	5.9	380.01	0.2	383.01	382.00	5.8	32,981	0.02%
2022/11/03	27.5	385.01	3	384.18	384.00	24.5	32,855	0.07%
2022/11/02	9.2	389.78	19	393.06	395.00	-9.8	32,546	-0.03%
2022/11/01	9	390.83	7.9	390.45	391.50	1.1	32,493	0.00%
2022/10/31	9.3	385.16	25.8	387.66	390.00	-16.5	32,349	-0.05%
2022/10/28	16.3	378.48	6.8	379.05	379.50	9.5	32,143	0.03%
2022/10/27	122.1	385.72	20.3	385.43	385.50	101.8	31,934	0.32%	大買/鉅額交易
2022/10/26	37.3	375.44	45.3	375.30	376.00	-8	31,837	-0.03%
2022/10/25	110.3	376.08	73.9	373.68	371.00	36.4	31,259	0.12%	大買/
2022/10/24	48.3	390.93	11.7	387.99	387.00	36.6	30,471	0.12%
2022/10/21	16.6	393.14	3.8	391.07	389.50	12.8	30,258	0.04%
2022/10/20	18.9	389.11	10.2	390.62	397.50	8.7	29,946	0.03%
2022/10/19	38.7	398.01	23.1	397.05	395.50	15.6	29,365	0.05%
2022/10/18	21.1	403.00	10.5	404.49	407.00	10.6	28,847	0.04%
2022/10/17	36.6	399.11	14.6	399.33	397.00	22	28,600	0.08%
2022/10/14	35.2	412.65	44.9	413.29	412.00	-9.8	28,282	-0.03%
2022/10/13	100.3	399.69	16.2	399.66	395.00	84	27,964	0.30%
2022/10/12	58.1	398.49	20	398.13	397.50	38.1	27,663	0.14%
2022/10/11	139.9	406.11	32.3	405.36	401.50	107.6	27,423	0.39%	大買/鉅額交易
2022/10/07	33.8	440.94	1.4	439.63	438.00	32.4	26,691	0.12%
2022/10/06	6.1	448.70	39.1	448.98	451.00	-33	26,693	-0.12%
2022/10/05	24	445.90	88.2	447.99	445.00	-64.2	26,921	-0.24%
2022/10/04	13.6	429.23	20.4	429.42	429.00	-6.8	26,530	-0.03%
2022/10/03	31.7	418.72	7.1	420.92	417.00	24.6	26,223	0.09%
2022/09/30	55.3	425.22	23.7	425.85	422.00	31.5	26,254	0.12%
2022/09/29	67.5	437.32	6.2	440.96	435.00	61.3	26,253	0.23%
2022/09/28	31.7	441.31	13.8	443.33	438.00	17.8	26,244	0.07%
2022/09/27	21.3	448.18	4.7	448.47	448.00	16.6	26,506	0.06%
2022/09/26	34.8	445.87	6.5	446.47	446.50	28.3	26,962	0.10%
2022/09/23	25	457.79	9.8	458.12	455.00	15.1	27,451	0.06%
2022/09/22	18.9	461.39	4.2	462.48	464.50	14.8	27,727	0.05%
2022/09/21	9.5	471.03	8.3	473.26	471.00	1.3	27,741	0.00%
2022/09/20	3.2	473.82	7.1	476.13	476.50	-3.9	27,593	-0.01%
2022/09/19	7.8	468.28	7.1	468.31	467.00	0.7	27,894	0.00%
2022/09/16	19.7	470.23	8.7	471.59	472.00	11	28,073	0.04%
2022/09/15	15	477.06	5.8	479.24	476.50	9.2	28,147	0.03%
2022/09/14	22.3	480.33	4.1	481.29	480.00	18.3	28,278	0.06%
2022/09/13	3.2	493.61	13.8	493.18	493.00	-10.5	28,455	-0.04%
2022/09/12	4.7	488.80	8.7	489.31	486.50	-3.9	28,749	-0.01%
2022/09/08	40.9	473.75	15	473.93	475.00	25.9	29,113	0.09%
2022/09/07	36.5	475.48	6.6	475.08	472.50	29.9	29,096	0.10%
2022/09/06	0.6	488.81	1.1	489.06	489.00	-0.5	29,112	0.00%
2022/09/05	2.8	486.23	1.8	486.75	486.00	1	29,439	0.00%
2022/09/02	16.2	486.31	7.1	485.94	485.00	9.1	29,720	0.03%
2022/09/01	43.4	492.72	2.1	492.50	490.50	41.3	29,578	0.14%
2022/08/31	8	497.93	14.2	497.54	505.00	-6.2	29,198	-0.02%
2022/08/30	29.6	497.09	3.1	498.02	496.00	26.5	28,856	0.09%
2022/08/29	31.8	497.71	11.2	497.84	498.50	20.7	28,778	0.07%
2022/08/26	7.9	512.94	3.4	514.20	512.00	4.6	28,629	0.02%
2022/08/25	1.4	508.85	5.2	507.40	508.00	-3.7	28,769	-0.01%
2022/08/24	11.1	503.62	12.1	504.00	503.00	-1.1	29,098	0.00%
2022/08/23	27.9	503.42	5	505.99	504.00	22.9	30,061	0.08%
2022/08/22	12.9	510.91	2.6	512.13	510.00	10.4	30,315	0.03%
2022/08/19	5.4	520.15	7.2	518.33	519.00	-1.8	30,432	-0.01%
2022/08/18	8.7	520.01	2.2	520.00	520.00	6.5	30,670	0.02%
2022/08/17	1.5	523.83	5.5	524.96	527.00	-4	30,742	-0.01%
2022/08/16	0.4	523.92	12.5	524.47	525.00	-12.1	30,586	-0.04%
2022/08/15	8.2	521.37	12.2	522.05	523.00	-4	30,524	-0.01%
2022/08/12	5.6	516.72	30.6	516.65	517.00	-25	30,547	-0.08%
2022/08/11	9.8	512.66	29.1	512.64	514.00	-19.3	30,704	-0.06%
2022/08/10	25.2	500.64	7.4	501.11	500.00	17.8	30,818	0.06%
2022/08/09	15.4	505.79	10.8	507.17	510.00	4.6	30,879	0.01%
2022/08/08	7.6	513.15	41.1	511.87	512.00	-33.5	30,879	-0.11%
2022/08/05	11.1	513.29	53.1	512.26	516.00	-42	31,041	-0.14%
2022/08/04	4.7	497.74	14.1	500.18	500.00	-9.4	31,033	-0.03%
2022/08/03	5.3	495.59	17.8	496.57	501.00	-12.5	31,051	-0.04%
2022/08/02	40.1	491.18	8.9	491.25	492.00	31.3	31,285	0.10%
2022/08/01	10.3	502.00	0.1	503.37	504.00	10.2	31,013	0.03%
2022/07/29	4.8	507.11	19.7	508.28	509.00	-14.9	31,151	-0.05%
2022/07/28	11.1	504.18	20.7	505.66	501.00	-9.6	31,006	-0.03%
2022/07/27	9.2	494.63	9.8	497.57	502.00	-0.6	30,718	0.00%
2022/07/26	8.3	493.45	16.5	494.07	495.00	-8.2	30,869	-0.03%
2022/07/25	5.3	500.14	11.5	501.21	499.50	-6.2	31,179	-0.02%
2022/07/22	5.7	502.81	11.4	501.38	503.00	-5.7	31,681	-0.02%
2022/07/21	3.3	495.90	13.5	500.61	501.00	-10.2	32,190	-0.03%
2022/07/20	30.9	500.28	51.6	497.53	495.00	-20.8	32,415	-0.06%
2022/07/19	18.4	489.30	4	489.85	491.00	14.4	32,545	0.04%
2022/07/18	37	493.40	69.3	491.85	495.50	-32.4	32,701	-0.10%
2022/07/15	41.2	488.78	21.1	485.34	492.50	20.1	32,356	0.06%
2022/07/14	63.6	470.35	11	470.54	475.00	52.5	31,952	0.16%
2022/07/13	12.7	470.63	51	470.58	470.50	-38.3	31,697	-0.12%
2022/07/12	9.3	452.18	7.2	452.33	449.50	2.1	31,226	0.01%
2022/07/11	6.6	463.51	10.5	467.23	462.00	-3.8	31,311	-0.01%
2022/07/08	18.7	464.76	87.2	465.37	467.00	-68.4	31,263	-0.22%
2022/07/07	37.6	447.46	39.5	449.02	457.50	-1.9	31,229	-0.01%
2022/07/06	51.3	442.16	13.1	444.76	435.50	38.3	30,937	0.12%
2022/07/05	21.6	438.83	23	443.64	446.00	-1.3	30,873	0.00%
2022/07/04	21.9	443.79	12.5	445.42	440.00	9.3	30,506	0.03%
2022/07/01	64.6	460.74	25.1	463.65	453.50	39.5	30,347	0.13%
2022/06/30	51.5	480.98	20.6	481.18	476.00	30.9	29,946	0.10%
2022/06/29	16	492.59	9.7	494.86	491.00	6.3	29,671	0.02%
2022/06/28	1.5	497.35	12.1	498.20	497.50	-10.6	29,540	-0.04%
2022/06/27	10.6	502.53	44	500.22	498.50	-33.4	29,972	-0.11%
2022/06/24	24.3	488.11	13.3	490.61	486.50	11	29,589	0.04%
2022/06/23	31.4	487.31	10	487.44	485.50	21.4	29,563	0.07%
2022/06/22	43.7	495.85	6.9	499.52	494.50	36.8	29,273	0.13%
2022/06/21	9	502.32	9.6	502.21	505.00	-0.6	29,091	0.00%
2022/06/20	37.9	497.56	28.2	496.84	498.00	9.8	28,969	0.03%
2022/06/17	46.8	501.52	4.8	502.55	501.00	41.9	28,737	0.15%
2022/06/16	17.4	510.35	10.4	513.61	508.00	7	28,369	0.02%
2022/06/15	26.5	509.84	2	511.99	509.00	24.5	28,692	0.09%
2022/06/14	41.9	509.77	12.3	511.02	513.00	29.5	29,113	0.10%
2022/06/13	67.6	516.79	4.2	517.76	516.00	63.3	29,231	0.22%
2022/06/10	30.3	531.03	4.1	533.00	530.00	26.2	29,915	0.09%
2022/06/09	14.7	539.99	8	540.75	541.00	6.7	30,121	0.02%
2022/06/08	3.9	540.54	8.5	543.48	544.00	-4.6	30,495	-0.01%
2022/06/07	8.9	534.39	6.1	536.79	535.00	2.8	30,939	0.01%
2022/06/06	17.7	540.38	8	543.00	540.00	9.7	31,482	0.03%
2022/06/02	8.3	541.86	5.4	542.55	540.00	2.9	32,503	0.01%
2022/06/01	14.7	550.92	11.2	551.10	549.00	3.5	33,586	0.01%
2022/05/31	4.3	542.45	10.8	552.58	560.00	-6.5	34,031	-0.02%
2022/05/30	7.6	540.31	26.2	541.83	547.00	-18.6	33,392	-0.06%
2022/05/27	0.2	525.89	19.4	526.80	530.00	-19.2	33,493	-0.06%
2022/05/26	11.4	516.16	8.8	519.14	514.00	2.6	34,140	0.01%
2022/05/25	6	524.41	8.8	523.08	524.00	-2.8	35,151	-0.01%
2022/05/24	4.7	524.13	7.1	524.34	520.00	-2.4	36,006	-0.01%
2022/05/23	15.4	530.45	5.8	532.24	528.00	9.7	36,242	0.03%
2022/05/20	15.2	526.99	18.9	529.14	530.00	-3.7	36,525	-0.01%
2022/05/19	26	522.62	2.1	521.62	522.00	23.9	36,544	0.07%
2022/05/18	10.9	537.11	16.4	537.93	538.00	-5.6	36,409	-0.02%
2022/05/17	6.9	530.17	17.5	529.20	530.00	-10.6	36,201	-0.03%
2022/05/16	2.9	519.31	15.4	521.87	520.00	-12.6	36,213	-0.03%
2022/05/13	10.1	511.03	4.7	510.53	511.00	5.4	36,226	0.01%
2022/05/12	33.6	511.74	8.7	514.15	505.00	24.9	36,205	0.07%
2022/05/11	11.5	520.46	4.3	519.79	521.00	7.1	36,111	0.02%
2022/05/10	30.5	511.70	21.7	508.50	518.00	8.8	36,236	0.02%
2022/05/09	18	521.46	19.1	522.02	520.00	-1.1	36,043	0.00%
2022/05/06	33	528.53	5.1	527.90	528.00	27.9	36,311	0.08%
2022/05/05	9.9	540.58	6.5	542.08	542.00	3.3	36,719	0.01%
2022/05/04	33.7	533.51	5.2	533.19	534.00	28.4	36,878	0.08%
2022/05/03	13.3	532.55	5.7	537.69	531.00	7.6	37,474	0.02%
2022/04/29	11.1	537.77	26.8	540.75	538.00	-15.7	37,822	-0.04%
2022/04/28	23.1	527.69	9.5	528.37	531.00	13.7	38,037	0.04%
2022/04/27	76.9	529.03	12.7	530.53	526.00	64.2	38,056	0.17%
2022/04/26	37.9	546.09	1	547.00	546.00	36.9	37,799	0.10%
2022/04/25	72.1	548.13	9.3	548.99	547.00	62.8	37,929	0.17%
2022/04/22	32.9	558.08	57.1	557.23	558.00	-24.2	38,201	-0.06%
2022/04/21	12.7	565.86	3.6	569.14	565.00	9.1	39,298	0.02%
2022/04/20	25.8	566.35	19.4	568.16	570.00	6.4	39,626	0.02%
2022/04/19	4.8	564.31	5	566.15	565.00	-0.2	39,813	0.00%
2022/04/18	17.9	560.99	3.2	562.01	561.00	14.7	40,089	0.04%
2022/04/15	43.8	562.71	4.4	562.28	562.00	39.3	40,464	0.10%
2022/04/14	10.6	575.13	14.7	575.25	573.00	-4.2	40,632	-0.01%
2022/04/13	8.6	572.12	31.5	572.61	573.00	-22.8	41,201	-0.06%
2022/04/12	28	557.62	9	557.45	557.00	19	41,763	0.05%
2022/04/11	47.1	560.54	1.5	560.99	558.00	45.6	42,575	0.11%
2022/04/08	65.2	567.25	4.2	568.52	567.00	61	43,114	0.14%
2022/04/07	55.2	569.24	3.1	567.77	566.00	52.1	42,975	0.12%
2022/04/06	20.2	578.38	3.1	578.47	578.00	17.1	42,670	0.04%
2022/04/01	29.8	585.62	3.1	585.68	589.00	26.7	42,608	0.06%
2022/03/31	5.3	596.02	5.4	596.43	597.00	-0.1	42,383	0.00%
2022/03/30	23.2	598.56	32.5	598.83	600.00	-9.3	42,190	-0.02%
2022/03/29	12	587.74	2.1	587.40	589.00	9.8	41,780	0.02%
2022/03/28	27.3	583.43	5.5	582.36	584.00	21.8	41,696	0.05%
2022/03/25	13.2	596.45	62.3	596.17	598.00	-49.1	41,541	-0.12%
2022/03/24	3	589.56	3.6	590.06	591.00	-0.5	41,462	0.00%
2022/03/23	6.7	588.27	10.5	589.20	590.00	-3.8	41,530	-0.01%
2022/03/22	5	582.00	0.1	584.00	583.00	4.9	41,462	0.01%
2022/03/21	2.8	586.44	20.5	586.65	586.00	-17.7	41,489	-0.04%
2022/03/18	23.5	581.16	36.1	578.95	581.00	-12.5	41,509	-0.03%
2022/03/17	12.8	579.63	70.1	578.62	582.00	-57.2	41,034	-0.14%
2022/03/16	67.9	558.62	27.9	558.11	558.00	40.1	40,193	0.10%
2022/03/15	129.8	559.68	25.3	559.48	558.00	104.5	39,654	0.26%	大買/鉅額交易
2022/03/14	29.1	574.21	8	573.88	572.00	21.1	38,771	0.05%
2022/03/11	36.9	577.60	10.8	574.94	575.00	26.1	38,519	0.07%
2022/03/10	34.8	586.82	43.2	586.63	587.00	-8.4	38,267	-0.02%
2022/03/09	54.9	570.35	27.1	570.05	568.00	27.8	37,892	0.07%
2022/03/08	108.4	565.26	25.8	565.25	563.00	82.6	37,776	0.22%	大買/
2022/03/07	246.9	577.68	29.7	577.35	576.00	217.2	36,818	0.59%	大買/鉅額交易
2022/03/04	118.9	595.29	18.1	595.39	595.00	100.8	36,413	0.28%	大買/
2022/03/03	28.9	603.04	13.5	601.57	602.00	15.4	35,872	0.04%
2022/03/02	43.8	601.90	0.8	604.00	601.00	42.9	35,752	0.12%
2022/03/01	81	603.20	23.1	605.08	604.00	57.9	35,275	0.16%
2022/02/25	83.1	604.52	15.3	605.76	604.00	67.8	34,503	0.20%
2022/02/24	172.2	613.05	22.2	607.34	604.00	150	33,345	0.45%	大買/鉅額交易
2022/02/23	48.9	625.38	25	626.24	625.00	23.9	32,459	0.07%
2022/02/22	56	626.98	17.1	626.18	627.00	38.9	32,519	0.12%
2022/02/21	30.1	633.12	0.1	635.33	632.00	30	32,286	0.09%
2022/02/18	44	637.70	6.4	638.15	637.00	37.6	32,218	0.12%
2022/02/17	15	643.93	1.7	644.43	645.00	13.2	32,220	0.04%
2022/02/16	19	642.45	17.4	642.95	646.00	1.6	32,177	0.00%
2022/02/15	21.8	634.65	7.4	636.76	633.00	14.4	32,021	0.04%
2022/02/14	62.8	636.67	30.7	636.73	637.00	32.1	31,963	0.10%
2022/02/11	10.4	644.58	27.3	649.20	650.00	-16.9	31,766	-0.05%
2022/02/10	1.8	639.16	49.6	642.57	649.00	-47.8	31,980	-0.15%
2022/02/09	29.4	632.62	27.1	631.78	633.00	2.3	31,733	0.01%
2022/02/08	23.5	634.19	29.1	636.46	628.00	-5.5	31,787	-0.02%
2022/02/07	21.5	634.88	7.9	636.29	635.00	13.6	31,425	0.04%
2022/01/26	32.4	637.95	1.5	637.22	636.00	30.9	30,649	0.10%
2022/01/25	43.9	640.64	10.4	639.79	641.00	33.5	30,403	0.11%
2022/01/24	10.7	645.27	33.2	644.98	653.00	-22.5	29,800	-0.08%
2022/01/21	51	641.82	9.7	641.77	641.00	41.3	29,444	0.14%
2022/01/20	31.7	650.48	18.2	652.77	651.00	13.6	28,894	0.05%
2022/01/19	24.8	654.75	24.5	655.68	654.00	0.3	28,369	0.00%
2022/01/18	39.3	669.96	7	665.72	662.00	32.4	28,030	0.12%
2022/01/17	55.9	685.64	94.8	683.82	683.00	-38.9	27,585	-0.14%
2022/01/14	21.4	668.90	186.4	669.42	672.00	-165	26,825	-0.62%	大賣/鉅額交易
2022/01/13	6.6	658.61	58.6	657.52	661.00	-51.9	25,511	-0.20%
2022/01/12	8.7	654.83	33.2	656.66	660.00	-24.5	25,150	-0.10%
2022/01/11	4.4	645.30	12.1	646.67	651.00	-7.7	24,793	-0.03%
2022/01/10	49	639.21	11.5	638.14	643.00	37.5	24,559	0.15%
2022/01/07	25.6	636.55	15.4	636.36	634.00	10.2	24,807	0.04%
2022/01/06	83.8	639.70	20.9	640.31	644.00	63	24,402	0.26%
2022/01/05	38.4	653.71	24.8	655.73	650.00	13.6	23,830	0.06%
2022/01/04	27.5	651.03	98.1	651.62	656.00	-70.5	23,113	-0.31%
2022/01/03	14.9	627.76	113.5	628.19	631.00	-98.5	22,096	-0.45%	大賣/
2021/12/30	9.6	616.13	9.2	617.74	615.00	0.4	21,411	0.00%
2021/12/29	5.3	617.30	30.3	617.47	616.00	-25.1	21,625	-0.12%
2021/12/28	0.3	612.72	62.3	614.14	615.00	-62	21,780	-0.28%
2021/12/27	3	607.97	12.3	607.41	606.00	-9.3	21,565	-0.04%
2021/12/24	2.8	606.59	12.3	606.72	604.00	-9.5	21,905	-0.04%
2021/12/23	2.5	604.05	17.3	605.26	606.00	-14.8	22,229	-0.07%
2021/12/22	0.5	599.69	2.4	599.47	600.00	-1.9	22,772	-0.01%
2021/12/21	10.4	597.35	3	598.39	597.00	7.4	22,887	0.03%
2021/12/20	13.9	598.57	0	0.00	598.00	13.9	22,928	0.06%
2021/12/17	4.1	602.24	1.5	605.41	607.00	2.6	22,850	0.01%
2021/12/16	6.5	603.14	10.8	604.17	605.00	-4.3	22,810	-0.02%
2021/12/15	12.6	598.30	0.4	599.75	600.00	12.2	23,123	0.05%
2021/12/14	21.2	598.10	2.3	597.67	599.00	18.9	23,438	0.08%
2021/12/13	10.7	605.97	2.1	606.98	601.00	8.6	23,437	0.04%
2021/12/10	2.2	603.15	1.1	604.89	605.00	1.1	23,532	0.00%
2021/12/09	0	0.00	4.4	607.04	608.00	-4.4	23,598	-0.02%
2021/12/08	8.3	605.33	7.4	609.16	602.00	0.9	23,667	0.00%
2021/12/07	9.5	598.83	4	600.27	607.00	5.5	23,591	0.02%
2021/12/06	14.4	600.89	1	601.04	600.00	13.4	23,593	0.06%
2021/12/03	9.5	608.58	3	608.34	608.00	6.5	23,830	0.03%
2021/12/02	2	612.46	55.4	611.39	615.00	-53.3	23,887	-0.22%
2021/12/01	11.4	598.73	14.3	599.13	600.00	-2.9	24,062	-0.01%
2021/11/30	12.6	593.82	2.4	597.25	596.00	10.2	24,563	0.04%
2021/11/29	12.5	594.93	5.1	595.36	593.00	7.4	23,931	0.03%
2021/11/26	40.7	594.95	15.7	595.27	596.00	25	24,042	0.10%
2021/11/25	7.7	602.43	2.1	602.60	603.00	5.6	24,477	0.02%
2021/11/24	12.5	604.32	4.4	606.35	603.00	8.1	24,888	0.03%
2021/11/23	4.1	612.00	5.2	612.97	612.00	-1.1	24,999	0.00%
2021/11/22	2	615.98	2.9	615.80	615.00	-0.9	25,405	0.00%
2021/11/19	8.3	618.40	58.1	620.35	618.00	-49.7	25,525	-0.19%
2021/11/18	1.1	609.99	17.4	611.14	613.00	-16.3	25,347	-0.06%
2021/11/17	1.2	610.78	2.9	612.10	610.00	-1.8	25,574	-0.01%
2021/11/16	0	0.00	9.2	610.28	610.00	-9.2	26,005	-0.04%
2021/11/15	3.1	608.95	10.2	608.50	608.00	-7.1	26,303	-0.03%
2021/11/12	6.3	604.77	4.1	610.56	604.00	2.2	26,772	0.01%
2021/11/11	7.4	603.56	28.1	605.96	606.00	-20.7	27,033	-0.08%
2021/11/10	1.8	608.87	9.1	610.91	612.00	-7.4	27,047	-0.03%
2021/11/09	3.4	612.50	52.6	612.95	611.00	-49.2	27,155	-0.18%
2021/11/08	9.4	600.53	20	600.70	602.00	-10.6	26,754	-0.04%
2021/11/05	5.6	596.77	37.6	597.75	600.00	-31.9	26,758	-0.12%
2021/11/04	19	587.71	3.4	587.36	587.00	15.6	26,490	0.06%
2021/11/03	1.1	593.97	4.7	593.63	592.00	-3.6	26,481	-0.01%
2021/11/02	0.4	591.50	11.7	591.85	592.00	-11.3	26,538	-0.04%
2021/11/01	3.4	591.00	5.9	592.15	590.00	-2.5	26,537	-0.01%
2021/10/29	4	591.01	7.5	590.91	590.00	-3.5	26,607	-0.01%
2021/10/28	5.6	593.98	1	592.00	595.00	4.6	26,557	0.02%
2021/10/27	1.5	595.73	1.2	595.18	599.00	0.3	26,672	0.00%
2021/10/26	0.1	596.88	0.6	596.01	599.00	-0.4	26,739	0.00%
2021/10/25	7.2	593.15	5.4	594.75	593.00	1.8	26,792	0.01%
2021/10/22	26.5	599.78	4.2	595.87	600.00	22.2	27,115	0.08%
2021/10/21	0.1	596.00	4	600.32	596.00	-3.9	27,178	-0.01%
2021/10/20	0.3	598.33	107.4	599.20	598.00	-107.1	27,268	-0.39%	大賣/鉅額交易
2021/10/19	5	599.40	26.4	597.74	600.00	-21.4	27,250	-0.08%
2021/10/18	10.3	597.52	13.4	599.02	590.00	-3	27,394	-0.01%
2021/10/15	7.4	592.08	104.3	595.81	600.00	-96.9	27,505	-0.35%	大賣/
2021/10/14	2.6	574.40	5.8	578.06	573.00	-3.1	26,875	-0.01%
2021/10/13	8.6	570.85	5.3	571.63	571.00	3.3	27,320	0.01%
2021/10/12	5.6	568.29	5.2	571.31	575.00	0.4	27,970	0.00%
2021/10/08	7.4	578.61	9.2	577.38	575.00	-1.8	27,894	-0.01%
2021/10/07	7.5	577.50	9.8	576.50	580.00	-2.3	28,229	-0.01%
2021/10/06	26.3	567.07	9.9	569.14	571.00	16.4	28,639	0.06%
2021/10/05	36.8	563.34	19	565.43	572.00	17.8	28,619	0.06%
2021/10/04	14.7	571.95	8.7	571.03	572.00	6	28,539	0.02%
2021/10/01	49.2	572.48	9.5	572.65	574.00	39.7	28,542	0.14%
2021/09/30	10.2	579.31	2.6	582.59	580.00	7.6	28,214	0.03%
2021/09/29	60.7	579.57	3.4	581.20	580.00	57.4	27,922	0.21%
2021/09/28	7.4	593.52	2	595.01	594.00	5.4	27,582	0.02%
2021/09/27	4.8	596.98	4.2	600.85	602.00	0.6	27,608	0.00%
2021/09/24	1.6	594.80	8.6	594.58	598.00	-7.1	27,588	-0.03%
2021/09/23	17	589.83	6.8	590.59	588.00	10.2	27,724	0.04%
2021/09/22	53.6	586.30	20.8	587.33	586.00	32.8	27,840	0.12%
2021/09/17	15.1	602.57	8.8	603.07	600.00	6.3	27,413	0.02%
2021/09/16	20.1	602.11	13.8	602.72	600.00	6.2	27,048	0.02%
2021/09/15	12.1	608.76	14.2	609.93	607.00	-2.1	26,949	-0.01%
2021/09/14	8.8	614.73	10.4	615.04	613.00	-1.6	27,131	-0.01%
2021/09/13	15.1	615.41	4.1	614.03	615.00	11.1	27,354	0.04%
2021/09/10	10.2	617.78	6.9	620.00	622.00	3.3	27,838	0.01%
2021/09/09	11.6	615.09	0.4	615.80	619.00	11.2	28,111	0.04%
2021/09/08	13.6	617.95	76.6	617.00	619.00	-63	28,180	-0.22%
2021/09/07	19.1	626.06	22.3	627.69	623.00	-3.2	27,980	-0.01%
2021/09/06	86.4	628.41	60.6	630.48	631.00	25.9	27,971	0.09%
2021/09/03	28.4	618.81	50.4	617.77	620.00	-22	27,449	-0.08%
2021/09/02	15.1	612.71	32	613.82	607.00	-16.9	27,066	-0.06%
2021/09/01	11.4	612.14	10.5	612.20	613.00	0.8	26,999	0.00%
2021/08/31	10.5	608.96	44.9	604.30	614.00	-34.4	26,721	-0.13%
2021/08/30	0.5	599.28	37.7	602.25	605.00	-37.2	26,128	-0.14%
2021/08/27	13.1	596.44	31	597.28	599.00	-17.9	25,782	-0.07%
2021/08/26	21.2	599.62	47.6	596.40	594.00	-26.4	25,682	-0.10%
2021/08/25	5.1	578.69	33.2	581.58	585.00	-28.1	25,316	-0.11%
2021/08/24	1.8	572.96	13.6	573.24	572.00	-11.8	25,155	-0.05%
2021/08/23	5.6	566.34	12.7	568.58	566.00	-7.1	25,251	-0.03%
2021/08/20	26.4	557.51	9.5	557.11	552.00	16.9	25,175	0.07%
2021/08/19	47.9	563.63	10.3	562.68	559.00	37.5	25,451	0.15%
2021/08/18	57.6	570.48	15.4	570.31	574.00	42.2	25,116	0.17%
2021/08/17	5.9	580.19	9.1	580.77	580.00	-3.2	24,938	-0.01%
2021/08/16	3.9	581.49	12.2	581.77	584.00	-8.2	24,674	-0.03%
2021/08/13	30.4	580.49	3.6	580.15	581.00	26.9	24,808	0.11%
2021/08/12	5.8	585.08	2	584.50	586.00	3.8	24,928	0.02%
2021/08/11	6	587.58	11.6	587.26	590.00	-5.6	25,152	-0.02%
2021/08/10	4.3	592.37	7.1	592.98	591.00	-2.8	25,546	-0.01%
2021/08/09	2.3	585.65	9.9	588.88	595.00	-7.7	26,196	-0.03%
2021/08/06	5.7	590.69	3.5	591.86	591.00	2.2	26,530	0.01%
2021/08/05	7.3	595.69	3.3	595.98	596.00	4	27,414	0.01%
2021/08/04	1.3	594.03	18	596.21	596.00	-16.8	29,354	-0.06%
2021/08/03	2	590.55	20.8	592.48	594.00	-18.8	30,002	-0.06%
2021/08/02	2	582.02	20.3	586.90	590.00	-18.3	29,962	-0.06%
2021/07/30	4.7	580.60	2.6	581.00	580.00	2.2	30,038	0.01%
2021/07/29	10.8	578.82	5.5	581.55	583.00	5.3	30,233	0.02%
2021/07/28	34.3	575.08	14.3	576.66	579.00	20	30,333	0.07%
2021/07/27	7.2	580.70	6.5	581.08	580.00	0.7	30,401	0.00%
2021/07/26	15.1	581.28	1.5	588.00	580.00	13.6	30,799	0.04%
2021/07/23	12.9	584.67	8	586.00	585.00	4.9	30,969	0.02%
2021/07/22	4.5	591.01	22.7	591.46	591.00	-18.2	31,114	-0.06%
2021/07/21	13.1	583.40	87.6	581.66	585.00	-74.5	31,118	-0.24%
2021/07/20	12.2	580.77	11.3	581.22	581.00	0.9	31,202	0.00%
2021/07/19	62.4	581.02	21.1	581.40	582.00	41.3	31,407	0.13%
2021/07/16	117.7	590.59	11.3	590.36	589.00	106.4	31,294	0.34%	大買/鉅額交易
2021/07/15	24.6	611.76	14.1	612.46	614.00	10.6	30,968	0.03%
2021/07/14	48	611.12	31.6	612.44	613.00	16.4	31,179	0.05%
2021/07/13	14.9	604.84	85.4	603.78	607.00	-70.6	30,943	-0.23%
2021/07/12	6.7	593.41	35.5	594.69	593.00	-28.7	30,876	-0.09%
2021/07/09	44.4	581.88	10.8	584.06	584.00	33.6	30,911	0.11%
2021/07/08	17.7	590.23	2	591.48	588.00	15.6	30,928	0.05%
2021/07/07	11.9	590.11	9.6	592.09	594.00	2.2	31,008	0.01%
2021/07/06	2.8	592.60	4.2	591.97	592.00	-1.4	31,101	0.00%
2021/07/05	3.7	592.30	8.7	594.96	591.00	-5	31,340	-0.02%
2021/07/02	7.5	588.76	6.4	588.70	588.00	1.2	31,258	0.00%
2021/07/01	5	593.13	7.3	594.21	593.00	-2.3	31,362	-0.01%
2021/06/30	7.9	596.44	28.5	597.68	595.00	-20.6	31,667	-0.07%
2021/06/29	7.3	593.32	22.5	595.52	595.00	-15.2	31,970	-0.05%
2021/06/28	9.6	586.63	3.3	587.38	590.00	6.3	32,137	0.02%
2021/06/25	6.2	592.54	5.6	596.31	591.00	0.6	32,438	0.00%
2021/06/24	32.1	590.56	4.6	591.75	590.00	27.5	32,754	0.08%
2021/06/23	9.8	589.33	52.7	591.19	595.00	-42.9	33,092	-0.13%
2021/06/22	31.2	581.15	33.8	582.90	578.00	-2.6	33,647	-0.01%
2021/06/21	173.5	586.27	110.7	583.15	583.00	62.8	34,968	0.18%	大買/大賣/
2021/06/18	21.6	603.84	14.2	603.77	603.00	7.4	34,720	0.02%
2021/06/17	8	600.02	24.5	600.85	606.00	-16.6	34,743	-0.05%
2021/06/16	12.1	605.91	11.7	606.96	605.00	0.4	35,540	0.00%
2021/06/15	3.6	607.93	18.2	607.65	609.00	-14.6	35,598	-0.04%
2021/06/11	0.4	600.13	36.6	601.84	602.00	-36.2	35,823	-0.10%
2021/06/10	4.3	594.69	27.6	596.81	599.00	-23.3	36,035	-0.06%
2021/06/09	15.8	584.60	4.1	586.00	586.00	11.8	36,016	0.03%
2021/06/08	6.2	591.35	2	592.00	589.00	4.2	36,234	0.01%
2021/06/07	10.1	588.72	10.8	591.84	592.00	-0.7	36,918	0.00%
2021/06/04	19.9	591.80	3.9	593.23	595.00	16	37,301	0.04%
2021/06/03	9.8	597.71	18.2	599.14	596.00	-8.4	38,183	-0.02%
2021/06/02	9.7	595.83	34.7	595.91	595.00	-25	38,551	-0.06%
2021/06/01	4.2	597.19	4.1	596.44	598.00	0	39,517	0.00%
2021/05/31	5.7	593.58	74.9	595.62	597.00	-69.2	40,346	-0.17%
2021/05/28	8.5	587.17	41.8	588.69	590.00	-33.3	40,639	-0.08%
2021/05/27	26.8	576.30	4	576.50	582.00	22.8	41,053	0.06%
2021/05/26	8.1	584.26	19.1	584.38	585.00	-11	41,879	-0.03%
2021/05/25	12.1	579.83	23.9	580.58	583.00	-11.9	42,287	-0.03%
2021/05/24	41.9	568.76	5	568.70	568.00	36.8	42,837	0.09%
2021/05/21	10.6	571.34	13.8	571.90	573.00	-3.3	43,410	-0.01%
2021/05/20	42.3	566.64	51	565.10	567.00	-8.7	43,561	-0.02%
2021/05/19	26.1	567.53	10.6	568.48	567.00	15.5	43,903	0.04%
2021/05/18	23.7	564.52	44.3	565.04	572.00	-20.6	44,304	-0.05%
2021/05/17	52.6	547.13	125.5	547.07	549.00	-72.9	45,369	-0.16%	大賣/
2021/05/14	33.2	555.35	26.5	555.53	557.00	6.7	45,319	0.01%
2021/05/13	69.8	551.66	48.6	552.59	547.00	21.2	45,467	0.05%
2021/05/12	117.4	552.34	172.7	552.48	560.00	-55.3	45,166	-0.12%	大買/大賣/
2021/05/11	128.6	575.65	92.9	572.51	571.00	35.7	44,280	0.08%	大買/
2021/05/10	10.7	592.05	7.8	589.99	589.00	3	44,416	0.01%
2021/05/07	14.6	596.97	22.5	596.73	599.00	-7.9	45,584	-0.02%
2021/05/06	28.9	583.20	4.7	582.11	587.00	24.2	46,722	0.05%
2021/05/05	24.1	586.82	18.8	587.49	585.00	5.3	47,208	0.01%
2021/05/04	37.1	587.23	23.6	587.54	591.00	13.5	48,387	0.03%
2021/05/03	50	590.36	69.9	590.10	588.00	-19.9	49,264	-0.04%
2021/04/29	12.1	601.51	30.7	605.67	600.00	-18.6	50,651	-0.04%
2021/04/28	18.2	602.98	2.6	603.82	602.00	15.5	51,603	0.03%
2021/04/27	12.5	608.42	7.9	607.87	610.00	4.6	52,569	0.01%
2021/04/26	13.7	605.04	31.4	607.17	610.00	-17.7	52,974	-0.03%
2021/04/23	10.7	596.25	29.7	599.07	602.00	-19.1	53,221	-0.04%
2021/04/22	27.9	595.01	15.9	593.89	591.00	12	54,289	0.02%
2021/04/21	61.2	594.86	13.6	594.85	592.00	47.6	54,977	0.09%
2021/04/20	49.6	599.25	43.4	601.60	602.00	6.2	55,381	0.01%
2021/04/19	37.7	603.69	14.4	603.30	603.00	23.3	55,639	0.04%
2021/04/16	79.5	606.69	22.1	607.27	610.00	57.4	56,050	0.10%
2021/04/15	47	617.47	19.1	614.52	619.00	27.8	56,233	0.05%
2021/04/14	21.2	604.52	19.6	604.80	612.00	1.6	56,528	0.00%
2021/04/13	17.9	606.81	32.4	609.57	605.00	-14.5	56,911	-0.03%
2021/04/12	25.3	606.34	19.7	607.49	605.00	5.6	57,051	0.01%
2021/04/09	78.9	611.05	22.4	612.21	610.00	56.5	57,321	0.10%
2021/04/08	17.8	606.56	19.8	609.63	613.00	-2	57,365	0.00%
2021/04/07	19	609.24	12.8	610.00	610.00	6.1	57,737	0.01%
2021/04/06	38.7	610.36	36.7	612.87	610.00	2	57,660	0.00%
2021/04/01	44.8	598.91	61.8	598.76	602.00	-17	57,368	-0.03%
2021/03/31	51.1	589.37	18.6	589.50	587.00	32.5	56,856	0.06%
2021/03/30	38.6	595.30	18.5	596.59	597.00	20.1	56,461	0.04%
2021/03/29	12.7	598.45	72.5	599.03	599.00	-59.8	56,211	-0.11%
2021/03/26	35.6	586.95	34.8	586.53	590.00	0.7	55,953	0.00%
2021/03/25	93.3	573.96	44.5	574.89	575.00	48.8	55,920	0.09%
2021/03/24	174.9	577.26	55.6	577.90	576.00	119.3	55,457	0.22%	大買/鉅額交易
2021/03/23	21.5	596.61	12.9	599.00	594.00	8.6	54,309	0.02%
2021/03/22	28.2	589.95	31.8	590.37	593.00	-3.6	54,686	-0.01%
2021/03/19	84	592.80	16.2	592.45	591.00	67.8	54,782	0.12%
2021/03/18	27.3	604.75	28.6	605.45	602.00	-1.3	54,107	0.00%
2021/03/17	47.9	605.25	6.9	607.86	604.00	41	54,378	0.08%
2021/03/16	19.8	609.75	15.2	611.47	613.00	4.6	54,428	0.01%
2021/03/15	8.8	610.66	25.1	610.77	611.00	-16.3	54,533	-0.03%
2021/03/12	17.4	614.01	27.6	613.66	614.00	-10.2	54,756	-0.02%
2021/03/11	36.2	603.12	52.9	608.26	609.00	-16.7	54,940	-0.03%
2021/03/10	28.7	597.02	33.5	597.09	597.00	-4.8	54,886	-0.01%
2021/03/09	76.9	588.65	48.3	590.42	595.00	28.6	54,812	0.05%
2021/03/08	55.9	602.71	31.2	601.25	598.00	24.7	54,509	0.05%
2021/03/05	139.8	592.53	64.1	593.64	601.00	75.8	54,407	0.14%	大買/
2021/03/04	88.1	604.43	24.8	602.64	601.00	63.3	55,072	0.12%
2021/03/03	24.8	609.98	34.3	609.42	622.00	-9.5	54,495	-0.02%
2021/03/02	34.2	614.44	11.4	617.94	609.00	22.8	54,173	0.04%
2021/02/26	197.5	612.19	41.2	613.85	606.00	156.3	53,964	0.29%	大買/鉅額交易
2021/02/25	28.1	632.23	23.8	632.84	635.00	4.2	52,692	0.01%
2021/02/24	92.4	629.57	24.7	630.07	625.00	67.8	52,607	0.13%
2021/02/23	41.4	638.82	22.1	639.76	641.00	19.3	52,044	0.04%
2021/02/22	31	654.17	10.3	656.91	650.00	20.8	51,947	0.04%
2021/02/19	57.2	651.92	13.4	651.84	652.00	43.8	52,176	0.08%
2021/02/18	40.4	660.43	14.6	660.63	660.00	25.8	52,545	0.05%
2021/02/17	42.4	663.42	117.3	664.29	663.00	-74.9	53,026	-0.14%	大賣/
2021/02/05	32.5	634.80	36.4	636.00	632.00	-4	51,751	-0.01%
2021/02/04	53.6	626.30	16.3	625.77	627.00	37.4	51,532	0.07%
2021/02/03	45.1	636.75	32.3	635.55	630.00	12.8	51,372	0.02%
2021/02/02	49.6	629.62	70.1	631.62	632.00	-20.5	51,141	-0.04%
2021/02/01	49.6	598.17	68.5	599.12	611.00	-18.9	50,489	-0.04%
2021/01/29	78.3	599.56	44.1	606.64	591.00	34.2	49,869	0.07%
2021/01/28	134.2	601.40	72	601.48	601.00	62.2	48,943	0.13%	大買/
2021/01/27	91.3	616.96	34.1	617.42	615.00	57.2	47,962	0.12%
2021/01/26	121.9	622.37	102.9	619.54	617.00	19	47,470	0.04%	大買/大賣/
2021/01/25	106.7	634.71	88.2	633.61	633.00	18.5	46,362	0.04%	大買/
2021/01/22	220.2	655.96	34.1	655.01	649.00	186.2	45,606	0.41%	大買/鉅額交易
2021/01/21	74.7	659.65	162.6	659.71	673.00	-87.8	44,212	-0.20%	大賣/
2021/01/20	85.9	642.26	99.7	641.54	647.00	-13.7	43,140	-0.03%
2021/01/19	35.7	620.20	38.3	622.71	627.00	-2.6	42,109	-0.01%
2021/01/18	48.8	601.20	44	602.49	607.00	4.8	41,518	0.01%
2021/01/15	52.7	612.72	70.5	613.17	601.00	-17.8	41,069	-0.04%
2021/01/14	160.1	592.61	6.7	593.82	592.00	153.4	39,930	0.38%	大買/鉅額交易
2021/01/13	48.3	599.04	36.1	599.46	605.00	12.2	39,145	0.03%
2021/01/12	35.9	588.52	38.6	588.60	591.00	-2.7	38,521	-0.01%
2021/01/11	155.7	579.21	29.3	577.92	584.00	126.4	38,259	0.33%	大買/鉅額交易
2021/01/08	34.5	576.55	39.4	577.13	580.00	-4.9	38,224	-0.01%
2021/01/07	40.1	560.61	55	559.34	565.00	-14.8	38,028	-0.04%
2021/01/06	41.5	547.15	51.8	551.22	549.00	-10.3	37,855	-0.03%
2021/01/05	26.4	538.94	18	538.27	542.00	8.4	37,732	0.02%
2021/01/04	14.4	533.65	54	537.17	536.00	-39.6	38,236	-0.10%
2020/12/31	10.7	526.38	68.5	527.83	530.00	-57.8	38,602	-0.15%
2020/12/30	57.1	518.14	44.9	521.32	525.00	12.2	38,818	0.03%
2020/12/29	8	514.52	39.1	514.92	515.00	-31.1	38,642	-0.08%
2020/12/28	5.4	513.80	46.3	514.75	515.00	-40.9	38,859	-0.11%
2020/12/25	13.7	511.87	4	513.25	511.00	9.6	38,996	0.02%
2020/12/24	2.2	510.54	17.7	509.99	510.00	-15.6	39,326	-0.04%
2020/12/23	12.9	508.76	3.3	509.11	509.00	9.6	39,646	0.02%
2020/12/22	11.8	512.45	10.1	510.34	509.00	1.7	39,989	0.00%
2020/12/21	8.4	510.67	11.1	514.55	516.00	-2.7	40,943	-0.01%
2020/12/18	10.2	508.81	5	509.21	510.00	5.1	41,123	0.01%
2020/12/17	16.2	509.90	4	511.50	508.00	12.2	41,059	0.03%
2020/12/16	8.9	512.51	15.3	513.35	512.00	-6.4	41,077	-0.02%
2020/12/15	51.1	505.84	14	506.64	504.00	37	41,083	0.09%
2020/12/14	30.6	509.66	5	511.00	508.00	25.6	41,120	0.06%
2020/12/11	44.8	509.74	33.3	510.15	516.00	11.5	41,686	0.03%
2020/12/10	61.7	511.82	6.7	512.15	512.00	55	41,575	0.13%
2020/12/09	25.5	521.08	57	521.04	520.00	-31.5	41,518	-0.08%
2020/12/08	19.5	514.62	34.9	519.05	524.00	-15.5	41,368	-0.04%
2020/12/07	17.8	510.38	38.4	511.40	514.00	-20.6	41,273	-0.05%
2020/12/04	16.9	502.44	51.2	502.10	503.00	-34.2	41,210	-0.08%
2020/12/03	18.6	497.84	8.4	497.61	497.00	10.2	40,753	0.02%
2020/12/02	7.4	496.39	29.5	497.83	499.00	-22.1	40,690	-0.05%
2020/12/01	10.7	487.24	15.2	487.42	490.00	-4.5	40,613	-0.01%
2020/11/30	48.9	485.36	13.4	487.55	480.50	35.6	40,578	0.09%
2020/11/27	14.2	489.16	2.2	487.72	489.00	12.1	39,162	0.03%
2020/11/26	14.4	489.71	8.1	490.53	489.00	6.3	39,236	0.02%
2020/11/25	30.5	489.83	11.1	492.52	487.00	19.4	40,109	0.05%
2020/11/24	30.3	494.22	3.5	497.04	492.00	26.8	40,365	0.07%
2020/11/23	19.3	495.49	20.8	496.51	496.50	-1.4	40,657	0.00%
2020/11/20	58.7	488.07	11.2	488.44	488.00	47.5	40,675	0.12%
2020/11/19	74.5	491.44	13.1	491.77	490.00	61.4	40,736	0.15%
2020/11/18	21.5	492.32	37.9	493.48	497.00	-16.4	40,806	-0.04%
2020/11/17	121.7	496.94	49.5	495.50	485.50	72.1	40,662	0.18%	大買/
2020/11/16	45.8	473.99	129.5	475.24	484.00	-83.7	40,705	-0.21%	大賣/
2020/11/13	12.5	457.40	54.2	459.40	462.00	-41.7	39,864	-0.10%
2020/11/12	33.3	458.85	205.1	460.24	458.00	-171.8	40,040	-0.43%	大賣/鉅額交易
2020/11/11	60.6	451.79	28.1	454.36	457.00	32.5	39,939	0.08%
2020/11/10	44.7	450.99	62.3	451.97	451.00	-17.6	39,717	-0.04%
2020/11/09	13.6	457.11	55.8	458.07	458.50	-42.2	39,875	-0.11%
2020/11/06	5.6	452.90	34.4	452.87	452.50	-28.8	40,088	-0.07%
2020/11/05	41.3	447.34	33	448.85	451.00	8.3	40,159	0.02%
2020/11/04	18.3	446.64	48.2	447.75	450.00	-29.9	40,178	-0.07%
2020/11/03	13	440.43	3.8	442.46	441.00	9.1	40,162	0.02%
2020/11/02	27	431.26	13	434.00	435.50	14	40,339	0.03%
2020/10/30	43.5	434.30	21.1	434.99	432.00	22.3	40,567	0.06%
2020/10/29	61.7	437.19	6.4	437.31	437.00	55.2	40,460	0.14%
2020/10/28	32.1	444.81	4.1	443.91	444.00	28	41,043	0.07%
2020/10/27	35.6	447.08	1	447.00	447.00	34.6	41,462	0.08%
2020/10/26	24	450.61	0.2	452.50	450.00	23.9	42,280	0.06%
2020/10/23	7.1	452.59	0.9	454.50	452.00	6.1	43,453	0.01%
2020/10/22	3	451.84	6	454.00	455.00	-3	45,906	-0.01%
2020/10/21	7.3	453.45	8	454.06	453.00	-0.8	47,165	0.00%
2020/10/20	31	454.16	9	455.50	451.00	22	48,141	0.05%
2020/10/19	3.3	453.93	20	455.20	457.50	-16.7	48,474	-0.03%
2020/10/16	58.8	450.67	92.3	450.17	449.00	-33.4	48,628	-0.07%
2020/10/15	50.2	452.09	27.6	452.48	453.00	22.6	48,917	0.05%
2020/10/14	28.8	458.39	46	458.48	459.00	-17.2	48,833	-0.04%
2020/10/13	11.2	460.61	92.2	461.09	462.00	-81	49,248	-0.16%
2020/10/12	8	459.63	120.2	459.67	460.00	-112.2	49,622	-0.23%	大賣/鉅額交易
2020/10/08	35.5	450.54	89.5	451.00	453.00	-54	49,767	-0.11%
2020/10/07	15.1	438.30	34	442.49	443.00	-18.9	49,781	-0.04%
2020/10/06	20.3	439.61	19.1	439.42	439.50	1.2	49,865	0.00%
2020/10/05	11	432.59	12.1	434.25	432.50	-1.1	50,282	0.00%
2020/09/30	50	433.95	29.1	433.74	433.00	20.9	50,324	0.04%
2020/09/29	10.1	430.32	5	433.00	431.00	5.1	50,380	0.01%
2020/09/28	13.2	428.72	11	429.55	431.50	2.2	50,826	0.00%
2020/09/25	41.1	424.99	12	424.17	424.00	29.1	51,210	0.06%
2020/09/24	114.2	424.82	14.8	426.34	423.00	99.4	51,452	0.19%	大買/
2020/09/23	93.3	436.27	70.4	433.23	433.50	22.9	50,700	0.05%
2020/09/22	58.2	437.70	7.5	439.00	437.00	50.7	50,432	0.10%
2020/09/21	43.2	443.44	6.5	447.02	440.00	36.7	50,647	0.07%
2020/09/18	35.5	445.27	16	445.25	444.00	19.5	50,933	0.04%
2020/09/17	35.2	449.59	33.3	450.17	448.50	2	50,962	0.00%
2020/09/16	11	458.05	69.7	458.95	458.00	-58.7	50,951	-0.12%
2020/09/15	187.3	444.58	33.2	445.42	445.00	154.1	50,504	0.31%	大買/鉅額交易
2020/09/14	2.7	439.49	36.1	439.96	441.00	-33.3	50,656	-0.07%
2020/09/11	25.6	435.71	14	434.68	436.50	11.6	50,490	0.02%
2020/09/10	2.6	433.49	16	433.41	435.00	-13.4	50,494	-0.03%
2020/09/09	18.6	425.09	6.8	426.23	427.00	11.8	50,519	0.02%
2020/09/08	2.8	430.19	11	429.18	431.00	-8.2	50,694	-0.02%
2020/09/07	19	427.87	4.3	428.31	426.00	14.6	51,064	0.03%
2020/09/04	74.7	429.76	28.1	429.90	429.00	46.6	51,367	0.09%
2020/09/03	5.1	435.22	9	437.89	436.00	-3.9	51,266	-0.01%
2020/09/02	15.5	433.80	15.1	435.38	433.00	0.4	51,290	0.00%
2020/09/01	11.1	431.08	17.2	431.85	435.00	-6.2	51,547	-0.01%
2020/08/31	36.3	430.89	8	433.23	426.50	28.3	51,639	0.05%
2020/08/28	47.7	436.28	10.8	436.29	435.00	36.9	51,059	0.07%
2020/08/27	51.5	447.68	43	450.12	444.00	8.5	51,199	0.02%
2020/08/26	12.4	437.41	61.6	438.43	442.00	-49.3	50,729	-0.10%
2020/08/25	87.7	434.15	29.2	434.49	434.50	58.6	50,673	0.12%
2020/08/24	83.1	427.10	96.1	428.70	428.00	-13.1	51,403	-0.03%
2020/08/21	38.1	424.33	23.6	423.06	424.50	14.5	51,070	0.03%
2020/08/20	65.5	416.77	74.2	414.51	415.00	-8.7	50,767	-0.02%
2020/08/19	13.2	431.83	3.6	434.77	427.50	9.6	50,082	0.02%
2020/08/18	22.2	435.42	27	436.46	433.00	-4.9	50,005	-0.01%
2020/08/17	17.1	431.42	34.9	429.91	435.00	-17.8	49,980	-0.04%
2020/08/14	31.2	425.93	12	425.42	427.00	19.2	49,928	0.04%
2020/08/13	10.1	426.23	45.1	427.34	429.00	-35	50,082	-0.07%
2020/08/12	41.1	421.20	21.4	420.34	419.00	19.7	50,197	0.04%
2020/08/11	13.1	429.21	2	431.00	429.00	11.1	50,744	0.02%
2020/08/10	7.4	433.51	73	435.99	435.50	-65.7	50,878	-0.13%
2020/08/07	15.2	430.78	7	431.43	433.00	8.2	50,848	0.02%
2020/08/06	7.3	434.01	40	434.30	435.00	-32.7	50,674	-0.06%
2020/08/05	32.4	429.52	20.2	429.94	429.00	12.1	50,858	0.02%
2020/08/04	71.1	421.21	27.2	422.38	425.50	43.9	50,551	0.09%
2020/08/03	64.3	418.33	32.1	417.86	416.00	32.2	50,403	0.06%
2020/07/31	47	428.07	15.5	428.95	425.50	31.5	49,593	0.06%
2020/07/30	45.1	434.76	56.1	433.69	434.00	-11	49,333	-0.02%
2020/07/29	104.4	424.63	63.8	424.89	422.00	40.6	48,572	0.08%	大買/
2020/07/28	143.4	453.67	100.8	446.41	435.00	42.5	48,340	0.09%	大買/
2020/07/27	32.5	422.95	184.2	420.22	424.50	-151.7	46,492	-0.33%	大賣/鉅額交易
2020/07/24	38.2	388.78	271	387.14	386.00	-232.8	45,576	-0.51%	大賣/鉅額交易
2020/07/23	76.4	381.47	6.1	381.43	381.50	70.3	44,756	0.16%
2020/07/22	135.7	384.15	12.2	383.28	384.00	123.5	44,645	0.28%	大買/鉅額交易
2020/07/21	225.7	383.20	69.1	379.50	383.00	156.6	44,350	0.35%	大買/鉅額交易
2020/07/20	15.2	366.51	37.6	366.96	366.00	-22.4	43,940	-0.05%
2020/07/17	21.3	365.15	56.3	364.77	367.00	-35	43,931	-0.08%
2020/07/16	66.6	357.30	294.3	358.48	357.50	-227.7	43,861	-0.52%	大賣/鉅額交易
2020/07/15	35.4	367.06	93	367.77	363.00	-57.6	43,415	-0.13%
2020/07/14	22.8	358.01	45	358.20	363.50	-22.2	44,130	-0.05%
2020/07/13	235	352.61	47.5	352.71	354.50	187.5	43,900	0.43%	大買/鉅額交易
2020/07/10	7.1	348.71	58	348.92	348.50	-50.9	44,021	-0.12%
2020/07/09	8.4	345.18	39	344.68	345.00	-30.7	43,822	-0.07%
2020/07/08	10.2	340.80	27.2	341.66	341.00	-17	43,601	-0.04%
2020/07/07	43.4	341.25	38.8	342.18	338.50	4.6	43,544	0.01%
2020/07/06	148.5	334.39	72	335.82	338.00	76.5	43,022	0.18%	大買/
2020/07/03	3.1	327.56	71	328.94	329.50	-67.9	42,699	-0.16%
2020/07/02	6.2	320.55	42.1	321.00	322.00	-35.9	42,624	-0.08%
2020/07/01	1	317.00	32	317.11	317.50	-31	42,988	-0.07%
2020/06/30	16.1	312.48	10	313.15	313.00	6.1	43,237	0.01%
2020/06/29	53.1	311.84	4	311.88	312.00	49.1	43,234	0.11%
2020/06/24	16.3	317.98	20	318.80	317.50	-3.7	43,110	-0.01%
2020/06/23	18.2	314.27	16	313.81	315.00	2.2	43,353	0.00%
2020/06/22	51.2	313.55	2	313.25	312.00	49.2	43,544	0.11%
2020/06/19	16.1	312.23	4.1	312.79	314.50	12	44,245	0.03%
2020/06/18	14.1	313.55	1	315.00	314.50	13.1	44,808	0.03%
2020/06/17	27.6	315.03	10.1	314.66	315.00	17.5	45,596	0.04%
2020/06/16	13.1	315.28	38	315.79	315.00	-24.9	47,647	-0.05%
2020/06/15	65.3	310.80	13.5	313.18	309.50	51.8	49,714	0.10%
2020/06/12	26.2	314.84	15	315.23	316.00	11.2	50,819	0.02%
2020/06/11	13.3	322.35	136.9	323.65	320.50	-123.6	52,072	-0.24%	大賣/鉅額交易
2020/06/10	28.6	321.73	40	321.26	322.50	-11.4	52,966	-0.02%
2020/06/09	11.2	316.22	104	316.99	319.00	-92.8	54,797	-0.17%	大賣/
2020/06/08	27.8	317.03	35.6	317.21	318.00	-7.9	56,080	-0.01%
2020/06/05	17	309.32	40	309.89	311.50	-23	56,277	-0.04%
2020/06/04	16.2	304.95	50	305.31	306.00	-33.9	56,760	-0.06%
2020/06/03	27.5	300.00	57	299.90	301.00	-29.5	57,448	-0.05%
2020/06/02	3.3	296.24	12	296.58	296.50	-8.7	57,219	-0.02%
2020/06/01	2	293.50	16.7	295.67	295.50	-14.7	57,437	-0.03%
2020/05/29	52.1	291.02	5.1	291.93	292.00	46.9	57,556	0.08%
2020/05/28	3.4	295.00	7.2	297.31	294.00	-3.8	57,055	-0.01%
2020/05/27	6	296.75	12.1	296.71	296.50	-6.1	57,910	-0.01%
2020/05/26	7	296.14	31	296.52	295.50	-24	58,540	-0.04%
2020/05/25	8.1	289.92	4.2	290.72	292.00	4	58,984	0.01%
2020/05/22	95.4	292.58	36.6	292.18	292.00	58.8	59,140	0.10%
2020/05/21	18.2	296.82	27	297.04	297.50	-8.8	59,165	-0.01%
2020/05/20	4.2	292.61	18	293.00	294.00	-13.8	59,029	-0.02%
2020/05/19	15.1	292.70	44	292.48	291.50	-28.9	58,934	-0.05%
2020/05/18	102.2	291.08	6	290.58	290.00	96.2	58,727	0.16%	大買/
2020/05/15	13.1	297.40	58	296.92	298.00	-44.9	58,342	-0.08%
2020/05/14	42	293.40	6	293.67	293.00	36	57,899	0.06%
2020/05/13	21.1	294.39	5	294.30	297.00	16.1	57,612	0.03%
2020/05/12	92.8	296.23	2	295.00	295.00	90.8	57,555	0.16%
2020/05/11	3	300.17	19.1	300.43	301.00	-16.1	57,315	-0.03%
2020/05/08	14.2	297.97	11	298.86	297.50	3.2	57,295	0.01%
2020/05/07	14.1	296.80	9	298.06	297.50	5.1	57,269	0.01%
2020/05/06	14.1	294.23	5	295.30	296.00	9.1	57,288	0.02%
2020/05/05	29.3	296.03	6.1	296.02	295.50	23.2	57,205	0.04%
2020/05/04	177.2	295.15	25.1	295.73	295.00	152.1	57,424	0.26%	大買/鉅額交易
2020/04/30	20	303.85	58.3	303.66	304.50	-38.3	57,096	-0.07%
2020/04/29	9	298.78	38	299.70	299.00	-29	57,168	-0.05%
2020/04/28	24.3	295.53	5	295.90	296.50	19.3	57,474	0.03%
2020/04/27	73	297.07	23	297.74	298.00	50	58,939	0.08%
2020/04/24	75.3	295.23	29.7	294.64	294.00	45.6	58,841	0.08%
2020/04/23	14	296.64	10	297.35	295.50	4	59,274	0.01%
2020/04/22	33	293.03	9	292.94	294.00	24	59,536	0.04%
2020/04/21	48.1	297.58	59.1	297.57	295.00	-10.9	59,623	-0.02%
2020/04/20	33	305.24	12.2	305.45	304.00	20.9	59,103	0.04%
2020/04/17	45.6	304.44	137	303.51	306.50	-91.4	58,925	-0.16%	大賣/
2020/04/16	13.1	285.65	11.5	287.19	286.50	1.6	57,438	0.00%
2020/04/15	52.3	287.22	19	287.45	287.50	33.3	57,166	0.06%
2020/04/14	16	284.00	49	283.70	285.00	-33	56,872	-0.06%
2020/04/13	32.5	279.52	13	279.69	278.50	19.5	56,906	0.03%
2020/04/10	31	279.94	8	279.63	279.50	23	57,291	0.04%
2020/04/09	25.3	285.09	22	284.66	283.00	3.3	57,534	0.01%
2020/04/08	9.1	284.45	22.1	284.73	285.00	-13	57,603	-0.02%
2020/04/07	19.1	282.61	46	282.70	283.00	-26.9	57,355	-0.05%
2020/04/06	10.2	272.16	35	274.33	275.50	-24.8	56,901	-0.04%
2020/04/01	45.2	272.96	80	274.37	271.50	-34.8	56,240	-0.06%
2020/03/31	19	272.45	62.4	273.11	274.00	-43.4	55,690	-0.08%
2020/03/30	91	266.07	57.9	267.28	267.50	33.1	55,081	0.06%
2020/03/27	90	278.34	25	277.24	273.00	65	54,487	0.12%
2020/03/26	16.3	279.11	81	278.92	280.00	-64.7	53,785	-0.12%
2020/03/25	67.2	277.73	77	278.09	277.00	-9.8	54,341	-0.02%
2020/03/24	36.3	269.47	81.1	269.76	267.50	-44.8	53,932	-0.08%
2020/03/23	99.1	258.38	38	258.18	255.00	61.1	53,228	0.11%
2020/03/20	69	263.34	136.2	264.83	270.00	-67.2	52,635	-0.13%	大賣/
2020/03/19	168.9	245.56	120.6	246.25	248.00	48.3	50,567	0.10%	大買/大賣/
2020/03/18	127.5	265.40	74	265.22	260.00	53.5	48,859	0.11%	大買/
2020/03/17	111.1	268.42	70.8	268.85	268.00	40.3	47,783	0.08%	大買/
2020/03/16	135.3	284.40	62	280.40	276.50	73.3	46,285	0.16%	大買/
2020/03/13	117.7	278.97	43.5	281.40	290.00	74.2	44,900	0.17%	大買/
2020/03/12	75.2	293.06	56.9	293.63	294.00	18.3	42,791	0.04%
2020/03/11	67.2	307.17	12	307.08	302.00	55.1	41,198	0.13%
2020/03/10	62.1	304.26	46	305.30	307.00	16	40,739	0.04%
2020/03/09	119.2	307.53	26	307.21	305.50	93.2	39,966	0.23%	大買/
2020/03/06	33.2	316.64	3	317.16	315.00	30.1	38,915	0.08%
2020/03/05	23.1	324.17	13	324.23	323.00	10.1	38,459	0.03%
2020/03/04	5	319.10	32	319.11	320.50	-27	38,344	-0.07%
2020/03/03	28.1	317.41	16	317.97	317.50	12.1	37,946	0.03%
2020/03/02	57.1	310.01	16	311.31	311.00	41.1	37,427	0.11%
2020/02/27	29	316.69	13	316.54	316.00	16	37,785	0.04%
2020/02/26	60	317.72	7	319.00	318.50	53	37,092	0.14%
2020/02/25	15.3	320.84	32	320.80	322.00	-16.7	36,497	-0.05%
2020/02/24	15	320.44	5	319.50	320.00	10	36,363	0.03%
2020/02/21	17	323.68	22	325.61	325.00	-5	36,043	-0.01%
2020/02/20	5.1	326.11	5	327.20	325.50	0.1	36,190	0.00%
2020/02/19	25	324.30	13	323.81	326.50	12	36,052	0.03%
2020/02/18	60	324.19	1	325.50	322.00	59	35,887	0.16%
2020/02/17	16	331.00	1	331.50	331.50	15	35,121	0.04%
2020/02/14	7	335.21	5	335.90	335.00	2	35,159	0.01%
2020/02/13	13	337.15	9	336.06	335.00	4	35,169	0.01%
2020/02/12	6	334.09	32	335.06	335.00	-26	35,375	-0.07%
2020/02/11	0	0.00	11	331.95	331.50	-11	35,176	-0.03%
2020/02/10	5	324.30	11.1	326.65	327.50	-6.1	35,189	-0.02%
2020/02/07	11	328.68	13	328.96	328.00	-2	35,047	-0.01%
2020/02/06	4	331.00	20	330.63	332.50	-16	35,103	-0.05%
2020/02/05	13	326.92	30	327.37	327.50	-17	35,363	-0.05%
2020/02/04	5	322.00	39.1	323.23	325.00	-34.1	35,255	-0.10%
2020/02/03	36	314.56	18.5	314.77	315.00	17.5	35,073	0.05%
2020/01/31	30.7	321.18	37.8	321.95	320.00	-7.1	34,623	-0.02%
2020/01/30	124.3	321.22	39.6	322.08	316.50	84.7	34,194	0.25%	大買/
2020/01/20	23	333.41	3.7	334.18	333.00	19.3	32,441	0.06%
2020/01/17	29.1	333.59	12.8	333.09	333.00	16.2	32,276	0.05%
2020/01/16	39	333.86	19.4	334.13	334.50	19.6	31,895	0.06%
2020/01/15	20.7	340.36	3.9	341.74	340.00	16.8	31,453	0.05%
2020/01/14	10.6	345.10	13	345.23	346.00	-2.4	31,096	-0.01%
2020/01/13	2	340.01	16	341.44	341.50	-14	31,170	-0.04%
2020/01/10	3	338.17	17.2	338.86	339.50	-14.2	31,411	-0.05%
2020/01/09	6.1	335.52	27	336.83	337.50	-20.9	31,631	-0.07%
2020/01/08	34.1	328.30	28.4	330.63	329.50	5.7	31,778	0.02%
2020/01/07	19.5	329.28	23.2	328.50	329.50	-3.7	31,785	-0.01%
2020/01/06	34	333.09	7.8	333.49	332.00	26.2	31,715	0.08%
2020/01/03	17	339.09	26	341.98	339.50	-9	31,540	-0.03%
2020/01/02	9	336.56	16	336.50	339.00	-7	31,430	-0.02%
2019/12/31	26.6	331.87	0	0.00	331.00	26.6	31,193	0.09%
2019/12/30	6.1	338.24	5.7	336.18	334.50	0.4	31,399	0.00%
2019/12/27	7.8	337.86	15	337.57	338.00	-7.2	31,572	-0.02%
2019/12/26	1.5	332.85	2	332.50	333.00	-0.5	31,782	0.00%
2019/12/25	17	331.56	1	332.00	333.00	16	32,786	0.05%
2019/12/24	3.1	333.16	0	0.00	332.00	3.1	33,269	0.01%
2019/12/23	6	331.26	17.1	332.48	334.00	-11.1	33,544	-0.03%
2019/12/20	63.4	330.28	16.6	330.14	329.00	46.8	33,452	0.14%
2019/12/19	70.1	336.85	6.2	337.73	335.00	63.9	32,420	0.20%
2019/12/18	20	343.40	1.1	343.92	344.50	18.9	31,724	0.06%
2019/12/17	9.1	343.16	11	343.36	345.00	-1.9	31,795	-0.01%
2019/12/16	37.3	336.67	5.1	337.51	336.00	32.2	31,536	0.10%
2019/12/13	18.1	340.25	39.7	341.22	339.00	-21.7	31,772	-0.07%
2019/12/12	17.1	330.83	33	329.82	331.50	-15.9	31,264	-0.05%
2019/12/11	4	316.13	17	316.94	319.00	-13	30,929	-0.04%
2019/12/10	7	313.86	2.1	314.53	313.50	4.9	30,843	0.02%
2019/12/09	9.1	315.28	32	315.48	316.00	-23	31,103	-0.07%
2019/12/06	1.4	313.00	3.1	313.49	313.00	-1.7	31,204	-0.01%
2019/12/05	6.3	311.21	25	310.90	312.00	-18.7	31,196	-0.06%
2019/12/04	4.4	305.05	10.3	305.16	306.00	-6	31,045	-0.02%
2019/12/03	16	305.78	3.3	307.69	307.00	12.7	31,433	0.04%
2019/12/02	2.3	307.57	21.4	307.58	307.50	-19.1	31,397	-0.06%
2019/11/29	19	306.11	2.3	307.00	305.00	16.7	31,426	0.05%
2019/11/28	6.1	309.43	6	310.92	309.50	0.1	31,154	0.00%
2019/11/27	2.2	310.32	11	310.05	311.00	-8.8	31,422	-0.03%
2019/11/26	15.3	307.92	0	0.00	307.00	15.3	31,441	0.05%
2019/11/25	4	308.63	7.1	309.42	307.00	-3.1	30,007	-0.01%
2019/11/22	21.1	309.67	4.2	309.08	309.00	16.9	30,519	0.06%
2019/11/21	10.9	308.68	2.3	310.07	311.00	8.5	30,634	0.03%
2019/11/20	6.6	312.82	2	312.50	313.50	4.6	30,402	0.02%
2019/11/19	10.9	312.88	14	313.46	315.00	-3.2	30,394	-0.01%
2019/11/18	11.1	310.78	7.7	309.83	311.00	3.4	30,206	0.01%
2019/11/15	2	307.25	15	306.07	307.00	-13	30,227	-0.04%
2019/11/14	4	303.75	2	302.50	303.50	2	30,148	0.01%
2019/11/13	10	302.35	0	0.00	304.00	10	30,309	0.03%
2019/11/12	10.1	303.72	14.1	304.01	305.00	-4	30,466	-0.01%
2019/11/11	16.2	301.60	14	302.93	301.00	2.2	30,761	0.01%
2019/11/08	5.1	306.40	7.4	306.37	305.50	-2.3	30,561	-0.01%
2019/11/07	10.4	307.87	4.4	307.69	309.00	6	30,497	0.02%
2019/11/06	18.7	309.46	2.4	310.86	311.00	16.3	30,521	0.05%
2019/11/05	3.1	308.58	9.8	309.73	310.50	-6.6	30,643	-0.02%
2019/11/04	3	306.17	17.3	305.23	307.00	-14.3	31,085	-0.05%
2019/11/01	3.8	298.03	5.6	297.80	299.00	-1.8	31,197	-0.01%
2019/10/31	14.1	299.50	10	301.20	298.50	4	31,595	0.01%
2019/10/30	4.4	297.05	5	298.90	299.50	-0.6	31,413	0.00%
2019/10/29	7.2	297.18	29.9	297.33	298.50	-22.7	31,401	-0.07%
2019/10/28	4.2	294.88	5	294.80	294.50	-0.8	31,168	0.00%
2019/10/25	5.1	293.02	11.4	294.00	293.50	-6.3	31,126	-0.02%
2019/10/24	6.8	292.18	2.2	293.28	293.00	4.6	31,088	0.01%
2019/10/23	10.1	291.57	7.4	291.97	293.00	2.7	31,111	0.01%
2019/10/22	5.2	293.23	21.2	292.84	294.00	-16	31,029	-0.05%
2019/10/21	19.3	289.34	1.3	290.23	290.00	18	31,083	0.06%
2019/10/18	16.4	292.29	24.3	292.93	293.00	-7.9	31,031	-0.03%
2019/10/17	17.9	293.22	2	294.00	293.50	15.9	31,275	0.05%
2019/10/16	5.2	294.49	27	294.69	296.50	-21.8	30,951	-0.07%
2019/10/15	5.1	294.29	19	293.84	293.50	-13.9	30,706	-0.05%
2019/10/14	11.1	290.14	17	290.06	290.00	-5.9	30,429	-0.02%
2019/10/09	21.1	283.31	3.6	284.06	282.00	17.5	30,147	0.06%
2019/10/08	1	283.00	35.3	284.22	286.50	-34.3	29,959	-0.11%
2019/10/07	6	278.17	13	278.96	278.00	-7	29,891	-0.02%
2019/10/04	8.2	277.30	1	278.49	276.50	7.2	29,996	0.02%
2019/10/03	34.3	275.86	7	275.79	276.50	27.3	29,684	0.09%
2019/10/02	6.6	279.80	9.1	279.72	279.50	-2.5	29,616	-0.01%
2019/10/01	9.2	276.14	38.5	278.37	280.00	-29.2	29,510	-0.10%
2019/09/27	7	271.64	38.1	271.89	272.00	-31.1	28,606	-0.11%
2019/09/26	2	268.00	4	268.38	268.00	-2	28,410	-0.01%
2019/09/25	1	264.00	2.1	263.39	266.00	-1.1	28,314	0.00%
2019/09/24	2	264.00	2.3	265.00	265.00	-0.3	29,068	0.00%
2019/09/23	4	263.50	1	263.50	264.00	3	29,096	0.01%
2019/09/20	8	264.69	12	265.88	264.00	-4	29,578	-0.01%
2019/09/19	19	264.87	6	266.50	265.00	13	29,307	0.04%
2019/09/18	21.4	268.40	18.7	268.36	267.00	2.6	29,362	0.01%
2019/09/17	5.6	265.18	2	265.25	265.00	3.6	29,290	0.01%
2019/09/16	12	262.00	8	265.13	265.50	4	29,849	0.01%
2019/09/12	2.4	262.08	6	263.33	262.50	-3.6	29,936	-0.01%
2019/09/11	20.9	261.32	5	263.00	263.00	15.9	30,339	0.05%
2019/09/10	14	261.32	17	262.65	261.50	-3	30,212	-0.01%
2019/09/09	2	264.50	13	264.92	265.00	-11	30,573	-0.04%
2019/09/06	12.4	263.39	2.1	263.45	263.50	10.3	30,818	0.03%
2019/09/05	0.3	261.50	67	262.30	263.00	-66.7	30,945	-0.22%
2019/09/04	23.5	256.01	12	256.71	257.50	11.5	30,627	0.04%
2019/09/03	26.4	254.24	8.7	255.98	254.00	17.7	30,784	0.06%
2019/09/02	8.5	257.12	2	258.00	257.50	6.5	30,944	0.02%
2019/08/30	4.1	258.00	16	257.63	259.00	-11.9	31,277	-0.04%
2019/08/29	3.2	252.10	17	252.97	254.00	-13.9	31,177	-0.04%
2019/08/28	0	0.00	3	252.50	252.00	-3	31,257	-0.01%
2019/08/27	5.1	249.31	10	249.50	250.00	-5	31,523	-0.02%
2019/08/26	24.1	249.25	24.5	249.41	248.50	-0.4	31,453	0.00%
2019/08/23	3.3	253.73	2.9	253.99	254.00	0.3	31,400	0.00%
2019/08/22	8.1	255.62	4	256.85	254.00	4.1	31,606	0.01%
2019/08/21	2.3	254.34	15	254.43	254.50	-12.7	32,828	-0.04%
2019/08/20	12.1	253.51	8.3	253.83	254.50	3.8	33,082	0.01%
2019/08/19	0.2	252.50	7.6	252.50	252.00	-7.4	33,349	-0.02%
2019/08/16	2.3	249.53	3.1	250.07	250.00	-0.9	33,926	0.00%
2019/08/15	26.3	247.35	17.1	247.01	248.00	9.2	34,080	0.03%
2019/08/14	10.1	251.44	10.3	251.91	249.50	-0.2	34,953	0.00%
2019/08/13	17	247.71	3.3	248.05	246.50	13.7	35,018	0.04%
2019/08/12	22	251.48	0.4	252.50	251.00	21.6	35,277	0.06%
2019/08/08	18	249.94	16.1	252.42	253.50	1.9	35,408	0.01%
2019/08/07	11	248.32	7.1	248.67	248.00	3.9	35,527	0.01%
2019/08/06	16	241.75	12.9	247.87	248.50	3.1	35,787	0.01%
2019/08/05	28	248.14	4	248.00	246.50	24	35,281	0.07%
2019/08/02	42	251.24	7	251.64	251.50	35	34,733	0.10%
2019/08/01	15.1	256.11	7	256.43	256.50	8.1	34,392	0.02%
2019/07/31	31.9	258.36	4	258.13	259.50	27.9	34,318	0.08%
2019/07/30	5	260.20	2	261.50	260.00	3	34,219	0.01%
2019/07/29	6	260.67	0	0.00	261.00	6	34,388	0.02%
2019/07/26	4	261.75	0	0.00	261.00	4	34,594	0.01%
2019/07/25	7	262.86	1.5	263.67	265.00	5.5	34,705	0.02%
2019/07/24	2	265.00	13	264.46	265.00	-11	34,761	-0.03%
2019/07/23	1	264.50	24.1	264.37	264.00	-23.1	34,884	-0.07%
2019/07/22	1.4	263.00	56.1	263.20	264.00	-54.8	35,188	-0.16%
2019/07/19	10.1	260.19	50	260.00	259.00	-39.9	35,203	-0.11%
2019/07/18	1	253.00	23	253.43	254.00	-22	34,649	-0.06%
2019/07/17	25.1	252.88	1	253.50	252.00	24.1	34,724	0.07%
2019/07/16	21.2	254.77	35	255.07	256.00	-13.9	34,713	-0.04%
2019/07/15	10	251.95	34	251.91	254.50	-24	35,101	-0.07%
2019/07/12	1	250.50	32	250.64	250.50	-31	35,239	-0.09%
2019/07/11	1	248.50	18	249.78	250.00	-17	35,478	-0.05%
2019/07/10	2	246.00	5	245.40	247.00	-3	35,287	-0.01%
2019/07/09	14	241.07	2	241.00	242.00	12	35,176	0.03%
2019/07/08	26.1	241.35	7	243.07	242.50	19.1	35,128	0.05%
2019/07/05	36	244.08	1	244.00	243.00	35	35,080	0.10%
2019/07/04	4.8	244.00	2	243.75	244.00	2.8	35,130	0.01%
2019/07/03	11.7	243.47	2.9	244.22	242.50	8.8	35,211	0.03%
2019/07/02	2.5	248.30	38	248.61	249.00	-35.5	35,473	-0.10%
2019/07/01	53	247.75	36	247.89	248.50	17	35,486	0.05%
2019/06/28	6	238.83	7	239.29	239.00	-1	34,784	0.00%
2019/06/27	3	238.17	16	239.34	240.50	-13	34,940	-0.04%
2019/06/26	24	234.88	0	0.00	234.50	24	34,710	0.07%
2019/06/25	17	239.77	5.1	239.31	238.50	11.9	34,483	0.03%
2019/06/24	47	240.85	3	241.50	241.00	44	34,384	0.13%
2019/06/21	9.2	247.25	22	247.86	248.50	-12.8	33,994	-0.04%
2019/06/20	2	243.75	3	244.17	245.00	-1	33,296	0.00%
2019/06/19	0.1	244.00	13	242.19	244.00	-12.9	33,047	-0.04%
2019/06/18	4	234.38	3	234.83	235.50	1	32,647	0.00%
2019/06/17	12	233.46	6	232.42	233.00	6	32,554	0.02%
2019/06/14	13.1	237.23	5	237.10	236.00	8.1	31,946	0.03%
2019/06/13	9	241.78	4	242.00	240.00	5	31,861	0.02%
2019/06/12	1	245.00	4	245.25	246.00	-3	31,873	-0.01%
2019/06/11	1.1	244.97	13	242.31	244.50	-11.9	31,664	-0.04%
2019/06/10	0	0.00	26	237.75	240.00	-26	31,473	-0.08%
2019/06/06	17.2	231.05	5	231.20	232.00	12.2	31,277	0.04%
2019/06/05	1	234.00	2	236.00	235.00	-1	31,087	0.00%
2019/06/04	7	235.36	0	0.00	233.00	7	30,971	0.02%
2019/06/03	9	235.00	13	234.92	238.00	-4	30,849	-0.01%
2019/05/31	9	235.28	20	236.05	235.50	-11	30,672	-0.04%
2019/05/30	8	230.25	2	230.27	231.00	6	30,282	0.02%
2019/05/29	9.3	227.89	9	229.33	229.50	0.3	30,468	0.00%
2019/05/28	5.1	230.81	3	231.33	230.50	2.1	30,613	0.01%
2019/05/27	13.1	231.66	1	231.50	231.00	12.1	29,435	0.04%
2019/05/24	15.1	231.19	15	232.93	233.00	0.1	29,245	0.00%
2019/05/23	59.2	230.35	33.2	232.84	230.00	26.1	29,012	0.09%
2019/05/22	2	238.00	98	239.12	238.00	-96	28,597	-0.34%
2019/05/21	29.2	234.75	8.2	233.97	234.00	21	28,528	0.07%
2019/05/20	13.1	240.27	12	240.08	238.00	1.1	27,471	0.00%
2019/05/17	24	243.40	6	244.92	241.50	18	27,101	0.07%
2019/05/16	5	248.40	3	247.17	247.00	2	26,831	0.01%
2019/05/15	12.1	250.09	0	0.00	249.00	12.1	26,730	0.05%
2019/05/14	13	249.38	6.5	249.65	248.50	6.5	26,593	0.02%
2019/05/13	25	251.14	2	251.50	250.50	23	26,332	0.09%
2019/05/10	5	255.60	11.2	256.82	256.00	-6.2	27,166	-0.02%
2019/05/09	130.1	257.91	3	256.67	256.50	127.1	27,602	0.46%	大買/鉅額交易
2019/05/08	2.1	260.27	0	0.00	260.00	2.1	27,727	0.01%
2019/05/07	0	0.00	8	262.06	262.50	-8	27,735	-0.03%
2019/05/06	32.1	258.36	1	259.00	259.00	31.1	28,085	0.11%
2019/05/03	0	0.00	12	263.88	265.00	-12	27,979	-0.04%
2019/05/02	3.6	259.85	0	0.00	259.00	3.6	27,760	0.01%
2019/04/30	3.1	259.97	2	259.25	259.00	1.1	27,790	0.00%
2019/04/29	1.2	259.93	0	0.00	259.50	1.2	27,717	0.00%
2019/04/26	26.1	260.04	1	258.00	260.00	25.1	28,026	0.09%
2019/04/25	0.1	267.50	4	268.50	267.50	-3.9	27,587	-0.01%
2019/04/24	6.1	268.57	2	268.75	269.00	4.1	27,530	0.01%
2019/04/23	0.1	267.00	14.2	267.53	268.00	-14.1	27,738	-0.05%
2019/04/22	0.1	265.00	0.3	265.00	266.00	-0.2	27,610	0.00%
2019/04/19	1	264.00	8	265.50	264.50	-7	27,662	-0.03%
2019/04/18	0	263.00	2	264.75	264.50	-2	27,265	-0.01%
2019/04/17	3	261.50	24.1	261.49	261.50	-21.1	27,403	-0.08%
2019/04/16	0	0.00	2	256.50	257.00	-2	27,151	-0.01%
2019/04/15	0	0.00	2	255.50	255.50	-2	27,414	-0.01%
2019/04/11	1	252.50	1	252.00	252.00	0	28,568	0.00%
2019/04/10	0	253.00	5	252.50	254.00	-5	28,702	-0.02%
2019/04/09	0.1	253.00	4	252.88	254.00	-3.9	28,762	-0.01%
2019/04/08	1	252.50	13	251.85	253.00	-12	28,748	-0.04%
2019/04/03	0	0.00	3	247.83	246.50	-3	28,270	-0.01%
2019/04/02	1	246.50	0	0.00	246.00	1	28,177	0.00%
2019/04/01	1	245.00	5	248.90	245.50	-4	28,159	-0.01%
2019/03/29	0	0.00	5.1	244.50	245.50	-5.1	27,657	-0.02%
2019/03/28	0	0.00	2.2	241.55	242.00	-2.2	27,912	-0.01%
2019/03/27	5	241.10	1	241.50	241.50	4	28,265	0.01%
2019/03/26	2	242.75	0	0.00	244.00	2	28,279	0.01%
2019/03/25	9	241.67	3	242.33	241.50	6	28,450	0.02%
2019/03/22	2	246.00	28.1	247.64	248.50	-26.1	28,447	-0.09%
2019/03/21	0	0.00	7	244.57	245.50	-7	28,709	-0.02%
2019/03/20	5	240.50	20	241.50	242.00	-15	28,808	-0.05%
2019/03/19	8	238.31	0	0.00	240.50	8	28,867	0.03%
2019/03/18	0.1	240.00	18.3	240.57	241.00	-18.2	29,082	-0.06%
2019/03/15	0	0.00	13	238.08	239.00	-13	28,958	-0.04%
2019/03/14	1	234.00	2	234.25	234.50	-1	28,816	0.00%
2019/03/13	0	0.00	2	237.00	237.00	-2	29,199	-0.01%
2019/03/12	0	0.00	10	235.85	235.50	-10	29,571	-0.03%
2019/03/11	1	229.50	1.4	229.91	230.50	-0.4	29,841	0.00%
2019/03/08	27	230.13	0	0.00	230.00	27	30,210	0.09%
2019/03/07	9	233.94	0	0.00	234.00	9	30,772	0.03%
2019/03/06	3	233.83	1	233.50	234.00	2	31,226	0.01%
2019/03/05	2	233.25	0	0.00	233.00	2	31,294	0.01%
2019/03/04	12	235.25	1	238.00	235.50	11	31,360	0.04%
2019/02/27	2.1	238.03	0	0.00	239.00	2.1	31,209	0.01%
2019/02/26	0	0.00	2	239.00	239.50	-2	30,872	-0.01%
2019/02/25	2	236.75	7	238.07	238.00	-5	30,829	-0.02%
2019/02/22	1.1	234.72	4.1	235.89	236.50	-3	31,016	-0.01%
2019/02/21	2.2	235.30	14.1	235.54	236.50	-11.9	31,342	-0.04%
2019/02/20	4	232.00	9	233.22	234.50	-5	31,595	-0.02%
2019/02/19	2.1	229.49	0.6	229.00	229.00	1.4	31,867	0.00%
2019/02/18	0	0.00	9	229.94	230.00	-9	31,959	-0.03%
2019/02/15	3	227.00	0	0.00	227.00	3	32,010	0.01%
2019/02/14	0.1	227.00	2	228.50	227.00	-1.9	32,239	-0.01%
2019/02/13	1	229.00	3	230.00	229.00	-2	32,233	-0.01%
2019/02/12	0	0.00	1	230.00	230.00	-1	32,143	0.00%
2019/02/11	1	227.00	19	228.00	228.00	-18	32,066	-0.06%
2019/01/30	8	220.56	1	220.50	221.00	7	31,335	0.02%
2019/01/29	8	222.94	7	222.64	222.50	1	31,098	0.00%
2019/01/28	1.2	228.41	3	228.67	229.00	-1.8	30,837	-0.01%
2019/01/25	1	226.00	13	226.35	226.00	-12	30,916	-0.04%
2019/01/24	1	222.00	2	222.00	222.50	-1	30,838	0.00%
2019/01/22	2	221.00	15	222.10	223.00	-13	31,557	-0.04%
2019/01/21	2	222.24	4	221.63	221.00	-2	31,383	-0.01%
2019/01/18	16	219.16	3	219.00	218.50	13	31,533	0.04%
2019/01/17	1.1	220.50	22	220.41	220.50	-20.9	31,964	-0.07%
2019/01/16	16	218.53	0	0.00	217.50	16	32,350	0.05%
2019/01/15	4.1	217.67	3	220.33	221.00	1.1	32,413	0.00%
2019/01/14	3	217.33	1	217.00	218.50	2	32,253	0.01%
2019/01/11	2	219.50	15	219.77	220.50	-13	32,432	-0.04%
2019/01/10	0	0.00	2	215.00	216.00	-2	32,392	-0.01%
2019/01/09	0	0.00	10	215.15	215.50	-10	32,755	-0.03%
2019/01/08	2.2	211.95	0	0.00	211.00	2.2	32,614	0.01%
2019/01/07	0	0.00	18	212.03	213.00	-18	32,940	-0.05%
2019/01/04	45	208.68	10	208.35	208.00	35	33,136	0.11%
2019/01/03	13	215.00	1	216.00	215.50	12	33,613	0.04%
2019/01/02	10	220.20	24	224.00	219.50	-14	33,526	-0.04%
2018/12/28	0	0.00	4	224.25	225.50	-4	33,826	-0.01%
2018/12/27	1	222.00	11	221.73	223.00	-10	34,005	-0.03%
2018/12/26	14	218.32	2	216.50	216.50	12	34,253	0.04%
2018/12/25	6	215.75	11	217.36	217.50	-5	34,399	-0.01%
2018/12/24	0	0.00	1	221.50	220.00	-1	34,716	0.00%
2018/12/22	0	0.00	9	221.00	221.50	-9	34,704	-0.03%
2018/12/21	4	219.88	1	219.50	223.50	3	35,278	0.01%
2018/12/20	2	221.00	1	221.00	221.00	1	35,193	0.00%
2018/12/19	1	224.50	5	224.10	225.50	-4	35,022	-0.01%
2018/12/17	3	221.00	3	223.17	223.50	0	35,117	0.00%
2018/12/14	36	221.50	0	0.00	222.50	36	35,295	0.10%
2018/12/13	0.1	226.00	38	226.95	226.00	-37.9	35,638	-0.11%
2018/12/12	0	0.00	12.2	225.31	226.50	-12.2	35,669	-0.03%
2018/12/11	2	220.75	0	0.00	222.50	2	35,640	0.01%
2018/12/10	9	218.78	2	218.50	219.00	7	35,815	0.02%
2018/12/07	4	221.00	2.2	221.55	221.00	1.8	36,117	0.00%
2018/12/06	42	220.07	2	220.00	220.00	40	36,331	0.11%
2018/12/05	19	226.24	2	225.75	226.00	17	36,233	0.05%
2018/12/04	1	231.54	0	0.00	234.00	1	36,215	0.00%
2018/12/03	5	234.30	22	233.41	235.00	-17	36,196	-0.05%
2018/11/30	8.1	228.73	7	229.29	225.50	1.1	36,035	0.00%
2018/11/29	1	229.00	33	229.80	229.00	-32	35,850	-0.09%
2018/11/28	0	0.00	4	225.63	226.50	-4	35,682	-0.01%
2018/11/27	2.1	221.62	1	223.50	224.00	1.1	35,720	0.00%
2018/11/26	1	221.51	3	222.50	223.00	-2	36,427	-0.01%
2018/11/23	3.1	218.51	5.4	218.82	218.50	-2.4	36,731	-0.01%
2018/11/22	4	219.63	3	221.17	219.00	1	37,430	0.00%
2018/11/21	17	217.47	4	217.50	219.00	13	37,676	0.03%
2018/11/20	24	218.38	0	0.00	218.00	24	37,341	0.06%
2018/11/19	13.1	222.12	5	222.70	222.00	8.1	36,906	0.02%
2018/11/16	12	226.75	1	225.50	226.00	11	36,377	0.03%
2018/11/15	1.1	231.00	1	230.50	231.00	0.1	35,810	0.00%
2018/11/14	3	229.83	0	0.00	228.50	3	35,673	0.01%
2018/11/13	16	226.03	4	227.50	227.50	12	35,623	0.03%
2018/11/12	0	0.00	202	233.69	231.50	-202	35,349	-0.57%	大賣/鉅額交易
2018/11/09	4	231.88	0	0.00	231.00	4	35,281	0.01%
2018/11/08	1	236.50	13	236.58	236.50	-12	35,214	-0.03%
2018/11/07	4	234.75	2	234.50	234.00	2	35,094	0.01%
2018/11/06	2	232.50	12	233.92	234.50	-10	34,818	-0.03%
2018/11/05	6	232.92	3	234.50	235.00	3	34,578	0.01%
2018/11/02	2	236.00	17	236.06	236.50	-15	34,406	-0.04%
2018/11/01	204.3	235.44	22	235.86	235.50	182.3	34,300	0.53%	大買/鉅額交易
2018/10/31	3	229.33	14	231.32	234.00	-11	34,006	-0.03%
2018/10/30	4	224.38	4	223.63	223.00	0	33,423	0.00%
2018/10/29	8	222.75	5	222.90	222.50	3	33,362	0.01%
2018/10/26	8.2	220.58	20	220.25	221.00	-11.8	33,434	-0.04%
2018/10/25	42	220.39	12	220.42	219.50	30	33,290	0.09%
2018/10/24	26	228.69	1	230.99	229.50	25	32,503	0.08%
2018/10/23	13.1	232.15	3.5	230.71	230.00	9.6	32,145	0.03%
2018/10/22	4	233.38	0	0.00	237.00	4	32,051	0.01%
2018/10/19	0	0.00	14	231.14	236.00	-14	32,078	-0.04%
2018/10/18	15	238.00	8	237.63	236.50	7	31,964	0.02%
2018/10/17	23	239.93	34	242.22	238.50	-11	31,994	-0.03%
2018/10/16	8	233.75	49.5	234.43	237.00	-41.5	32,157	-0.13%
2018/10/15	18	231.61	4	232.13	230.50	14	33,254	0.04%
2018/10/12	84	230.10	87.6	235.36	237.00	-3.6	33,283	-0.01%
2018/10/11	76	230.13	11	230.09	227.50	65	33,261	0.20%
2018/10/09	16	243.22	14	243.46	244.00	2	32,062	0.01%
2018/10/08	40.3	243.52	14	243.86	243.50	26.2	31,849	0.08%
2018/10/05	24	249.85	10.2	250.29	250.00	13.8	31,508	0.04%
2018/10/04	17	254.68	14.6	255.04	254.00	2.4	31,236	0.01%
2018/10/03	4	257.88	6.7	259.18	260.00	-2.7	30,961	-0.01%
2018/10/02	51.1	257.82	4	258.50	257.50	47.1	30,877	0.15%
2018/10/01	1.3	261.84	4	263.50	263.00	-2.7	30,924	-0.01%
2018/09/28	23	262.02	5.3	265.35	262.50	17.7	31,075	0.06%
2018/09/27	1.3	263.46	27	264.87	265.00	-25.7	30,719	-0.08%
2018/09/26	2.3	262.35	1	262.00	263.50	1.3	30,334	0.00%
2018/09/25	2.1	262.29	8.1	262.51	263.50	-6	30,398	-0.02%
2018/09/21	2.5	260.20	8	260.63	261.50	-5.5	30,551	-0.02%
2018/09/20	2.2	258.64	2.3	260.43	260.00	-0.1	30,582	0.00%
2018/09/19	3	258.00	25	258.82	258.00	-22	30,735	-0.07%
2018/09/18	28	255.02	3.4	255.12	254.50	24.6	30,430	0.08%
2018/09/17	17	257.26	2	261.75	258.00	15	30,582	0.05%
2018/09/14	6	258.75	26	260.12	261.00	-20	30,987	-0.06%
2018/09/13	22	256.55	0.5	256.50	255.00	21.5	31,093	0.07%
2018/09/12	10.3	259.66	4	260.13	260.50	6.3	31,010	0.02%
2018/09/11	18	260.53	3.5	258.71	260.00	14.5	31,058	0.05%
2018/09/10	6.1	264.41	18	265.42	264.50	-11.9	31,505	-0.04%
2018/09/07	3	261.17	25	262.96	264.00	-22	31,635	-0.07%
2018/09/06	6	262.08	5	263.50	261.00	1	31,607	0.00%
2018/09/05	7.2	262.43	88.7	261.38	264.00	-81.5	31,614	-0.26%
2018/09/04	2.7	256.95	1	256.50	257.50	1.7	31,370	0.01%
2018/09/03	3.1	257.80	9.1	258.60	257.00	-5.9	31,166	-0.02%
2018/08/31	98	255.45	1	256.00	256.00	97	31,124	0.31%
2018/08/30	6.1	263.97	23.1	265.23	263.50	-17	30,395	-0.06%
2018/08/29	2.2	257.54	24	256.23	259.00	-21.8	30,087	-0.07%
2018/08/28	6.7	249.38	30	249.18	249.50	-23.4	29,601	-0.08%
2018/08/27	0	0.00	4.2	245.72	245.00	-4.2	29,510	-0.01%
2018/08/24	0	0.00	2	245.00	243.50	-2	29,809	-0.01%
2018/08/23	0	0.00	12	243.88	244.50	-12	31,180	-0.04%
2018/08/22	1	241.00	12	242.00	242.00	-11	31,761	-0.03%
2018/08/20	12	238.96	1	240.00	239.50	11	31,991	0.03%
2018/08/17	10	239.00	0.5	240.00	239.50	9.5	31,983	0.03%
2018/08/16	10	238.80	2	240.50	239.00	8	31,902	0.03%
2018/08/15	15	239.77	6.3	241.98	241.50	8.7	32,029	0.03%
2018/08/14	0	0.00	13	243.62	243.50	-13	32,095	-0.04%
2018/08/13	28	240.38	3.8	240.32	240.50	24.2	32,080	0.08%
2018/08/10	0.2	245.00	101.2	245.00	245.00	-101	32,252	-0.31%	大賣/鉅額交易
2018/08/09	1.2	246.92	53	247.00	247.00	-51.8	32,450	-0.16%
2018/08/08	0	0.00	24	246.85	247.50	-24	32,444	-0.07%
2018/08/07	18	242.69	3	243.67	241.50	15	32,435	0.05%
2018/08/06	10	244.65	22	245.61	245.50	-12	32,428	-0.04%
2018/08/03	0	0.00	2	246.50	247.00	-2	32,568	-0.01%
2018/08/02	3	245.50	10	247.05	244.50	-7	32,607	-0.02%
2018/08/01	1	248.00	3	248.00	248.00	-2	32,821	-0.01%
2018/07/31	1.2	242.92	5.2	245.48	246.00	-4	32,997	-0.01%
2018/07/30	0.3	244.50	31	245.24	245.50	-30.7	32,923	-0.09%
2018/07/27	0	0.00	10.3	243.65	244.50	-10.3	33,017	-0.03%
2018/07/26	1.5	240.33	0	0.00	241.00	1.5	33,123	0.00%
2018/07/25	3.6	240.35	4	240.63	240.50	-0.5	33,250	0.00%
2018/07/24	3.8	240.26	1	239.50	241.00	2.8	33,366	0.01%
2018/07/23	3.2	240.31	17	242.74	241.00	-13.8	33,482	-0.04%
2018/07/20	1.8	235.43	94	235.02	237.50	-92.3	33,414	-0.28%
2018/07/19	0.1	225.00	9	226.33	224.50	-8.9	32,463	-0.03%
2018/07/18	10.2	223.00	1	223.00	223.00	9.2	32,412	0.03%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	26.2	224.11	5	224.10	223.50	21.2	34,591	0.06%
2018/07/13	7	222.79	6	223.67	224.50	1	34,853	0.00%
2018/07/12	2	221.25	1.1	220.52	220.50	1	35,054	0.00%
2018/07/11	16	218.97	1	219.50	220.00	15	35,369	0.04%
2018/07/10	1	222.00	7	223.00	222.00	-6	35,343	-0.02%
2018/07/09	6.2	221.90	25	220.94	221.50	-18.8	35,335	-0.05%
2018/07/06	1.1	216.09	2	216.00	217.00	-0.9	34,988	0.00%
2018/07/05	19	214.39	3	214.50	214.50	16	34,825	0.05%
2018/07/04	1	216.50	3	216.83	216.00	-2	34,940	-0.01%
2018/07/03	2	214.75	9	217.22	214.50	-7	35,262	-0.02%
2018/07/02	5	214.80	4	217.13	214.00	1	35,380	0.00%
2018/06/29	16.3	213.07	6	215.75	216.50	10.3	35,116	0.03%
2018/06/28	11.3	211.93	6	213.25	212.00	5.3	34,561	0.02%
2018/06/27	6	213.58	6	214.33	213.00	0	34,197	0.00%
2018/06/26	13	214.62	5	214.50	214.50	8	34,118	0.02%
2018/06/25	35	218.76	3	220.50	218.00	32	33,893	0.09%
2018/06/22	10	225.15	43	226.62	227.50	-33	33,591	-0.10%
2018/06/21	2.1	226.52	6	226.50	226.50	-3.9	33,470	-0.01%
2018/06/20	4	224.63	3	224.50	226.00	1	33,799	0.00%
2018/06/19	55.1	224.27	0	0.00	225.00	55.1	33,570	0.16%
2018/06/15	18.1	224.65	1	225.50	231.00	17.1	33,033	0.05%
2018/06/14	9.2	227.62	2	228.25	226.50	7.2	32,572	0.02%
2018/06/13	1.1	231.55	35	230.17	232.00	-33.9	32,313	-0.10%
2018/06/12	3	225.00	2	229.00	229.00	1	32,759	0.00%
2018/06/11	1.1	226.50	0	0.00	226.00	1.1	32,578	0.00%
2018/06/08	14	226.89	9	227.78	227.00	5	32,607	0.02%
2018/06/07	0.1	231.00	1	229.00	230.00	-0.9	32,765	0.00%
2018/06/06	5	228.80	1	229.50	230.00	4	32,750	0.01%
2018/06/05	21	227.31	5	229.00	229.00	16	32,574	0.05%
2018/06/04	1.1	228.53	17	227.85	229.00	-15.9	32,455	-0.05%
2018/06/01	1	225.50	9	225.67	224.00	-8	32,440	-0.02%
2018/05/31	52	220.94	0	0.00	224.00	52	32,409	0.16%
2018/05/30	18	220.92	0	0.00	221.00	18	31,255	0.06%
2018/05/29	10	224.35	3	224.50	225.00	7	31,011	0.02%
2018/05/28	7	226.86	1	227.50	227.00	6	31,243	0.02%
2018/05/25	4.1	228.63	3	228.83	228.50	1.1	31,628	0.00%
2018/05/23	3.1	229.65	0	0.00	228.50	3.1	32,176	0.01%
2018/05/22	4	231.63	4.2	231.05	229.00	-0.2	32,384	0.00%
2018/05/21	6	229.00	3	229.17	229.00	3	33,201	0.01%
2018/05/18	15	224.63	1	224.00	223.50	14	33,520	0.04%
2018/05/17	25.1	228.08	1	227.50	226.50	24.1	34,144	0.07%
2018/05/16	0	0.00	2	229.00	230.50	-2	34,198	-0.01%
2018/05/15	0	0.00	8	231.06	230.50	-8	35,284	-0.02%
2018/05/14	6	233.67	7	233.50	233.00	-1	36,592	0.00%
2018/05/11	0	233.00	10	232.55	233.00	-10	36,958	-0.03%
2018/05/10	5	230.20	2	230.25	229.50	3	36,874	0.01%
2018/05/09	4.1	230.49	21	230.17	229.50	-16.9	36,923	-0.05%
2018/05/08	12	226.79	13	227.04	228.00	-1	37,064	0.00%
2018/05/07	11	223.45	5	224.00	223.50	6	37,006	0.02%
2018/05/04	3	222.00	3	221.67	223.00	0	37,110	0.00%
2018/05/03	7	220.43	6	221.00	220.50	1	37,294	0.00%
2018/05/02	24.1	224.05	0.2	225.00	223.00	23.9	37,478	0.06%
2018/04/30	2	226.75	0	0.00	227.00	2	37,532	0.01%
2018/04/27	41.1	223.15	1	222.50	223.50	40.1	37,613	0.11%
2018/04/26	13.7	223.18	2	223.00	222.00	11.7	37,760	0.03%
2018/04/25	18	225.11	1	225.00	225.00	17	37,796	0.04%
2018/04/24	12	226.83	9	226.11	227.00	3	37,849	0.01%
2018/04/23	15	226.40	5	226.30	226.50	10	37,800	0.03%
2018/04/20	141	229.73	13	230.15	229.00	128	36,980	0.35%	大買/鉅額交易
2018/04/19	5	242.00	55	243.24	244.50	-50	35,299	-0.14%
2018/04/18	18	238.31	2	238.00	238.00	16	35,126	0.05%
2018/04/17	52	238.59	3	238.00	238.00	49	34,926	0.14%
2018/04/16	3.1	242.70	0	0.00	243.50	3.1	34,607	0.01%
2018/04/13	9.1	244.35	4	244.50	244.50	5.1	34,619	0.01%
2018/04/12	3.1	244.24	1.1	247.36	245.00	2	34,627	0.01%
2018/04/11	4	247.38	3	248.00	248.00	1	34,661	0.00%
2018/04/10	1.1	244.74	2	248.46	245.50	-0.9	34,785	0.00%
2018/04/09	0	246.00	1	248.00	245.00	-1	34,854	0.00%
2018/04/03	10	242.95	0	0.00	244.00	10	34,577	0.03%
2018/04/02	2	246.00	1	249.00	246.50	1	34,396	0.00%
2018/03/31	2	247.00	2	247.50	247.50	0	34,507	0.00%
2018/03/30	102	247.04	12	248.21	246.00	90	34,655	0.26%	大買/
2018/03/29	20	244.18	4	245.63	244.00	16	34,601	0.05%
2018/03/28	11.1	245.56	1.1	247.48	245.00	10.1	34,075	0.03%
2018/03/27	1	248.00	12	248.83	251.00	-11	33,899	-0.03%
2018/03/26	6.2	242.69	1.1	242.77	243.50	5.1	33,692	0.02%
2018/03/23	23.2	245.27	0	0.00	245.00	23.2	33,514	0.07%
2018/03/22	8.1	250.33	1	252.00	251.50	7.1	33,070	0.02%
2018/03/21	1.1	251.55	2	252.50	252.50	-1	32,862	0.00%
2018/03/20	1.1	252.09	2	252.50	253.00	-0.9	33,090	0.00%
2018/03/19	1.1	252.23	4	252.00	255.00	-2.9	33,013	-0.01%
2018/03/16	12	250.46	9.3	254.28	255.00	2.7	32,954	0.01%
2018/03/15	2	256.25	0	0.00	255.00	2	32,269	0.01%
2018/03/14	1	257.00	0	256.50	257.00	1	32,291	0.00%
2018/03/13	1	258.50	13	257.42	259.00	-12	32,532	-0.04%
2018/03/12	2.3	254.17	8.1	253.99	254.00	-5.9	32,664	-0.02%
2018/03/09	3	250.17	7	250.00	250.50	-4	32,824	-0.01%
2018/03/08	1	251.50	14	251.00	249.50	-13	32,997	-0.04%
2018/03/07	1.2	247.92	4	247.75	247.00	-2.8	33,036	-0.01%
2018/03/06	0	0.00	14	247.75	250.00	-14	33,170	-0.04%
2018/03/05	1	241.00	1.5	242.00	241.50	-0.5	34,461	0.00%
2018/03/02	11	239.41	1	239.50	240.00	10	34,446	0.03%
2018/03/01	2	243.25	2	244.00	243.00	0	34,659	0.00%
2018/02/27	0.1	247.00	57	246.31	246.00	-56.9	34,534	-0.16%
2018/02/26	2	246.50	1	247.00	246.50	1	34,040	0.00%
2018/02/23	3	243.51	24	241.94	245.00	-21	33,597	-0.06%
2018/02/22	56	240.55	2.2	239.66	239.50	53.8	33,593	0.16%
2018/02/21	2	244.50	11	243.27	242.50	-9	33,281	-0.03%
2018/02/12	13	236.42	103	236.50	236.50	-90	32,361	-0.28%	大賣/
2018/02/09	122	231.00	3	230.17	232.50	119	32,079	0.37%	大買/鉅額交易
2018/02/08	4	238.75	3	239.67	238.50	1	31,259	0.00%
2018/02/07	12.1	242.17	3	242.33	240.00	9.1	31,221	0.03%
2018/02/06	52	238.78	11	238.64	239.00	41	30,169	0.14%
2018/02/05	12	251.88	1	253.00	253.00	11	28,665	0.04%
2018/02/02	3	257.67	5	258.60	259.50	-2	28,141	-0.01%
2018/02/01	5.1	259.50	17	260.03	259.50	-11.9	28,051	-0.04%
2018/01/31	2	254.25	11.1	255.95	255.00	-9.1	27,779	-0.03%
2018/01/30	10	254.40	3	254.67	253.00	7	27,379	0.03%
2018/01/29	6.1	256.53	1	259.00	258.50	5.1	27,115	0.02%
2018/01/26	7	254.50	2	254.25	255.00	5	26,890	0.02%
2018/01/25	5.1	258.00	4.1	258.12	258.00	1	26,495	0.00%
2018/01/24	14.3	258.63	6	257.42	258.00	8.2	26,090	0.03%
2018/01/23	3	264.34	11	265.32	266.00	-8	25,771	-0.03%
2018/01/22	7	260.64	4.4	260.84	261.50	2.6	25,676	0.01%
2018/01/19	1	254.50	26	254.17	255.50	-25	25,252	-0.10%
2018/01/18	0	247.00	36	247.71	248.50	-36	24,628	-0.15%
2018/01/17	1.1	242.42	13	242.35	242.00	-11.9	24,080	-0.05%
2018/01/16	0	0.00	3	239.50	240.50	-3	23,694	-0.01%
2018/01/15	0	0.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/12	0	0.00	1	237.00	237.00	-1	23,548	0.00%
2018/01/11	6	233.75	0	0.00	235.00	6	23,580	0.03%
2018/01/10	10	236.15	0.5	236.50	236.50	9.5	23,554	0.04%
2018/01/09	0	0.00	2	242.00	242.00	-2	23,454	-0.01%
2018/01/08	0	0.00	8	242.00	242.00	-8	23,468	-0.03%
2018/01/05	0.2	239.00	7	239.86	240.00	-6.9	23,517	-0.03%
2018/01/04	0	0.00	2	239.25	239.50	-2	23,848	-0.01%
2018/01/03	5.2	236.02	14	236.57	237.00	-8.8	24,422	-0.04%
2018/01/02	0	0.00	5	232.20	232.50	-5	24,194	-0.02%