台積電 (2330)-永豐金-竹科券商分點個股進出

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
1030
漲跌
▼10
漲幅
-0.96%
成交量
49,516張
產業
上市半導體類股
9975人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－永豐金-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/11/22	10.7	1040.13	31	1041.83	1040.00	-20.3	37,719	-0.05%
2024/11/21	40.1	1015.32	10	1019.00	1010.00	30.1	37,759	0.08%
2024/11/20	41.4	1032.63	8.2	1037.25	1025.00	33.1	37,476	0.09%
2024/11/19	15.7	1034.87	9.3	1038.35	1040.00	6.4	37,375	0.02%
2024/11/18	21.7	1022.77	7.4	1025.69	1025.00	14.3	37,370	0.04%
2024/11/15	33.3	1036.84	17.6	1037.90	1035.00	15.7	37,195	0.04%
2024/11/14	37.3	1030.20	6.5	1029.97	1035.00	30.8	37,350	0.08%
2024/11/13	44.5	1043.03	6.4	1037.06	1035.00	38.1	36,930	0.10%
2024/11/12	62	1055.83	21	1055.31	1050.00	41	36,842	0.11%
2024/11/11	29.9	1071.35	20.3	1076.37	1085.00	9.6	36,421	0.03%
2024/11/08	16.2	1087.71	59.4	1087.48	1090.00	-43.2	36,481	-0.12%
2024/11/07	19.8	1065.99	29.3	1068.41	1065.00	-9.5	36,690	-0.03%
2024/11/06	14	1058.03	150.9	1068.98	1060.00	-136.9	36,593	-0.37%	大賣/鉅額交易
2024/11/05	9.8	1044.86	19.4	1046.47	1050.00	-9.6	36,656	-0.03%
2024/11/04	8.5	1036.00	10.1	1037.74	1040.00	-1.7	37,830	0.00%
2024/11/01	21.2	1014.07	22.9	1012.78	1025.00	-1.8	39,778	0.00%
2024/10/30	29.7	1036.77	50.1	1032.58	1030.00	-20.5	40,135	-0.05%
2024/10/29	32.3	1030.17	48.3	1036.03	1040.00	-16	40,287	-0.04%
2024/10/28	17.4	1058.46	38.9	1062.20	1050.00	-21.5	40,195	-0.05%
2024/10/25	17.5	1064.23	16.6	1067.18	1065.00	0.9	40,223	0.00%
2024/10/24	20.3	1065.16	20.5	1066.66	1060.00	-0.2	40,536	0.00%
2024/10/23	40.4	1061.42	23.3	1061.46	1060.00	17.1	41,265	0.04%
2024/10/22	33.3	1065.60	29.2	1070.97	1075.00	4.2	41,527	0.01%
2024/10/21	18.7	1086.23	33.3	1089.49	1085.00	-14.5	42,222	-0.03%
2024/10/18	31	1086.39	92.7	1090.13	1085.00	-61.7	43,152	-0.14%
2024/10/17	44.4	1037.97	14.7	1041.86	1035.00	29.6	43,102	0.07%
2024/10/16	39.3	1044.06	24.2	1049.20	1045.00	15.1	43,099	0.04%
2024/10/15	18.9	1064.00	66	1064.86	1070.00	-47.1	42,757	-0.11%
2024/10/14	26.9	1044.05	39.4	1048.07	1045.00	-12.6	42,683	-0.03%
2024/10/11	26.2	1043.16	74.4	1042.42	1045.00	-48.2	43,218	-0.11%
2024/10/09	3.4	1024.85	76.5	1028.88	1020.00	-73.1	43,195	-0.17%
2024/10/08	12.6	1000.81	28.7	1004.37	1010.00	-16.1	43,182	-0.04%
2024/10/07	7.7	998.17	68.7	1001.65	1005.00	-60.9	43,441	-0.14%
2024/10/04	26.4	978.65	22.3	981.52	977.00	4.1	43,449	0.01%
2024/10/01	16.8	972.29	14.4	971.09	972.00	2.4	43,099	0.01%
2024/09/30	101.1	973.97	13.2	978.12	957.00	88	43,350	0.20%	大買/
2024/09/27	47.9	1010.79	31.8	1007.66	1000.00	16.1	42,726	0.04%
2024/09/26	63	1009.27	63.1	1011.66	1015.00	-0.1	42,554	0.00%
2024/09/25	48.9	999.63	78.4	1000.08	1005.00	-29.5	42,252	-0.07%
2024/09/24	20	974.30	54.2	981.56	987.00	-34.2	42,250	-0.08%
2024/09/23	14	972.49	11.8	974.16	977.00	2.2	42,467	0.01%
2024/09/20	9.5	977.40	45.5	976.98	973.00	-36	42,975	-0.08%
2024/09/19	8.8	945.51	19.7	951.92	960.00	-10.9	42,929	-0.03%
2024/09/18	10.3	939.00	14	941.73	941.00	-3.7	43,489	-0.01%
2024/09/16	9.7	947.02	13.2	947.18	947.00	-3.6	44,488	-0.01%
2024/09/13	3.9	944.20	17.4	946.27	947.00	-13.6	45,065	-0.03%
2024/09/12	13.2	939.73	38	936.90	940.00	-24.8	45,846	-0.05%
2024/09/11	10.1	902.59	3.5	903.68	901.00	6.6	45,819	0.01%
2024/09/10	11.1	906.41	12.7	906.14	904.00	-1.6	45,957	0.00%
2024/09/09	40.3	896.34	7.4	896.25	899.00	32.9	46,040	0.07%
2024/09/06	5.6	912.49	15.5	915.12	918.00	-9.9	46,372	-0.02%
2024/09/05	14.8	907.68	19.1	908.58	902.00	-4.2	46,766	-0.01%
2024/09/04	149.7	896.01	136.4	894.04	889.00	13.3	47,061	0.03%	大買/大賣/
2024/09/03	9.5	942.05	8.5	941.39	940.00	1.1	46,422	0.00%
2024/09/02	109.2	946.13	13.5	947.05	948.00	95.7	47,144	0.20%	大買/
2024/08/30	9.4	945.19	8.4	945.01	944.00	1	47,366	0.00%
2024/08/29	33.6	941.74	4.5	942.96	943.00	29.1	46,772	0.06%
2024/08/28	10	952.30	118.5	958.79	964.00	-108.6	46,519	-0.23%	大賣/鉅額交易
2024/08/27	19.1	941.50	3.4	944.84	942.00	15.7	47,291	0.03%
2024/08/26	27.6	953.93	7	955.56	950.00	20.6	47,613	0.04%
2024/08/23	24.9	944.97	20.1	948.13	949.00	4.8	47,753	0.01%
2024/08/22	21.7	952.48	4.9	954.20	951.00	16.8	47,715	0.04%
2024/08/21	61.1	958.80	9.6	960.60	958.00	51.5	47,755	0.11%
2024/08/20	10.3	971.99	4.4	972.18	973.00	5.9	47,827	0.01%
2024/08/19	25.7	969.34	17.3	970.04	973.00	8.4	48,047	0.02%
2024/08/16	10.8	962.31	66	964.21	969.00	-55.2	48,302	-0.11%
2024/08/15	5.1	945.41	15.8	944.75	943.00	-10.7	47,896	-0.02%
2024/08/14	17.1	949.94	37.3	950.92	948.00	-20.3	48,052	-0.04%
2024/08/13	13.7	938.84	36	939.24	941.00	-22.3	47,876	-0.05%
2024/08/12	27.7	941.62	23.7	942.17	940.00	4	48,179	0.01%
2024/08/09	90.1	927.37	61	928.21	934.00	29.1	48,197	0.06%
2024/08/08	54.2	897.78	15.7	899.79	896.00	38.5	47,853	0.08%
2024/08/07	41.6	906.86	67.2	907.71	920.00	-25.6	47,797	-0.05%
2024/08/06	62.3	863.85	184.4	864.57	880.00	-122.1	47,229	-0.26%	大賣/鉅額交易
2024/08/05	264.8	836.49	115.2	835.72	815.00	149.7	45,881	0.33%	大買/大賣/鉅額交易
2024/08/02	154.8	914.99	163	907.62	903.00	-8.2	43,850	-0.02%	大買/大賣/
2024/08/01	172.8	966.24	26.3	960.32	960.00	146.5	43,151	0.34%	大買/鉅額交易
2024/07/31	34.5	933.20	11.8	934.40	934.00	22.6	42,905	0.05%
2024/07/30	18.2	932.85	14.2	938.61	940.00	3.9	42,739	0.01%
2024/07/29	14.5	942.69	41.5	942.65	944.00	-27	42,718	-0.06%
2024/07/26	134.3	924.98	22.6	924.48	924.00	111.7	42,689	0.26%	大買/鉅額交易
2024/07/23	47.9	966.37	25.4	966.54	979.00	22.4	41,768	0.05%
2024/07/22	119.2	947.31	123.4	948.70	939.00	-4.2	41,526	-0.01%	大買/大賣/
2024/07/19	193.3	983.91	175.3	986.67	970.00	18	40,620	0.04%	大買/大賣/
2024/07/18	143.1	995.79	85.4	995.60	1005.00	57.7	39,739	0.15%	大買/
2024/07/17	93.1	1029.82	21.7	1030.09	1030.00	71.4	38,880	0.18%
2024/07/16	33.8	1050.83	33.1	1049.06	1055.00	0.8	38,755	0.00%
2024/07/15	38.3	1039.38	32.2	1041.90	1040.00	6.1	40,401	0.02%
2024/07/12	103.5	1034.17	43.7	1034.50	1040.00	59.8	40,488	0.15%	大買/
2024/07/11	29.5	1064.10	43.9	1070.23	1080.00	-14.4	39,914	-0.04%
2024/07/10	12.7	1025.50	11.3	1040.51	1045.00	1.4	40,045	0.00%
2024/07/09	27.2	1038.88	5.8	1040.36	1040.00	21.4	39,924	0.05%
2024/07/08	21.6	1033.08	37	1033.97	1035.00	-15.4	39,676	-0.04%
2024/07/05	14.5	1004.26	19	1004.20	1005.00	-4.4	39,427	-0.01%
2024/07/04	21.8	1000.45	63.5	1001.97	1005.00	-41.6	39,553	-0.11%
2024/07/03	1.7	971.81	19.5	973.42	979.00	-17.8	39,802	-0.04%
2024/07/02	6.4	962.87	4.7	965.47	960.00	1.6	39,938	0.00%
2024/07/01	11.1	970.45	15.3	970.50	968.00	-4.2	40,029	-0.01%
2024/06/28	22.5	963.26	9.5	966.79	966.00	13	40,330	0.03%
2024/06/27	14.2	953.75	11.8	956.48	960.00	2.5	40,028	0.01%
2024/06/26	26.6	956.08	19.4	955.95	960.00	7.3	39,672	0.02%
2024/06/25	36.4	932.91	26.7	929.34	945.00	9.8	39,377	0.02%
2024/06/24	76.1	946.72	25.6	946.23	940.00	50.5	38,734	0.13%
2024/06/21	46.5	968.48	11.3	967.75	970.00	35.2	38,312	0.09%
2024/06/20	45.3	974.78	10.2	976.24	981.00	35.1	37,171	0.09%
2024/06/19	52.8	967.77	107.3	967.69	981.00	-54.5	36,878	-0.15%	大賣/
2024/06/18	23.5	944.43	41	945.89	943.00	-17.5	36,442	-0.05%
2024/06/17	14.7	919.62	7	919.25	921.00	7.7	36,499	0.02%
2024/06/14	26.1	912.10	11.4	913.76	922.00	14.8	36,563	0.04%
2024/06/13	43.6	921.21	28.4	923.33	919.00	15.2	36,649	0.04%
2024/06/12	18.9	903.73	43.3	903.22	909.00	-24.4	36,940	-0.07%
2024/06/11	11.1	888.68	10.4	890.30	883.00	0.7	36,839	0.00%
2024/06/07	52.1	881.17	19.4	884.35	879.00	32.7	36,647	0.09%
2024/06/06	50.9	891.94	50.8	893.45	894.00	0.1	36,931	0.00%
2024/06/05	11.4	841.85	6	845.76	854.00	5.4	36,962	0.01%
2024/06/04	19.3	840.18	3	844.98	839.00	16.3	37,879	0.04%
2024/06/03	10.1	841.93	20.9	846.83	846.00	-10.9	38,604	-0.03%
2024/05/31	39.6	831.40	2.8	835.16	821.00	36.8	38,859	0.09%
2024/05/30	43.9	843.23	11.2	842.66	838.00	32.7	38,642	0.08%
2024/05/29	13.1	860.24	6.6	860.21	857.00	6.5	39,487	0.02%
2024/05/28	12.7	867.59	2.4	869.82	865.00	10.3	39,320	0.03%
2024/05/27	20.9	873.86	6.6	872.19	869.00	14.3	39,804	0.04%
2024/05/24	19.3	867.39	8.9	868.43	867.00	10.4	39,909	0.03%
2024/05/23	13	874.78	28.6	873.90	875.00	-15.5	39,820	-0.04%
2024/05/22	6.5	855.57	40.7	857.13	864.00	-34.3	39,973	-0.09%
2024/05/21	1.9	837.66	12.3	838.13	841.00	-10.4	39,914	-0.03%
2024/05/20	12.3	830.89	13.4	831.51	835.00	-1.1	40,095	0.00%
2024/05/17	2.8	836.25	5.7	843.45	835.00	-2.9	40,117	-0.01%
2024/05/16	11.7	848.08	19.9	847.90	841.00	-8.2	40,253	-0.02%
2024/05/15	3.9	841.19	37.5	840.07	839.00	-33.6	40,258	-0.08%
2024/05/14	4.6	817.02	19.5	820.53	825.00	-15	41,481	-0.04%
2024/05/13	5.4	818.96	31	820.84	819.00	-25.6	41,736	-0.06%
2024/05/10	2.9	804.46	26.6	803.28	802.00	-23.7	41,595	-0.06%
2024/05/09	16.8	797.20	9.1	800.40	796.00	7.7	41,926	0.02%
2024/05/08	118.4	794.03	20.1	799.08	802.00	98.3	42,249	0.23%	大買/
2024/05/07	0.8	792.69	53	796.62	800.00	-52.2	42,488	-0.12%
2024/05/06	3.6	788.64	10.7	789.62	786.00	-7	42,386	-0.02%
2024/05/03	5.1	779.61	11.1	780.38	780.00	-6	42,528	-0.01%
2024/05/02	36.8	775.63	9	781.94	772.00	27.7	42,896	0.06%
2024/04/30	1.9	797.94	14.7	799.50	790.00	-12.8	42,664	-0.03%
2024/04/29	5.3	791.48	14.4	791.75	795.00	-9.1	42,697	-0.02%
2024/04/26	1.5	784.96	37.4	786.29	782.00	-35.9	43,335	-0.08%
2024/04/25	29.7	766.83	2.6	767.42	766.00	27	45,474	0.06%
2024/04/24	14.1	779.40	47.2	778.66	783.00	-33.1	45,451	-0.07%
2024/04/23	15.7	756.35	13.4	755.88	754.00	2.3	45,504	0.01%
2024/04/22	47.3	747.65	24.3	749.49	742.00	23	45,451	0.05%
2024/04/19	225.5	757.97	145.1	751.91	750.00	80.4	45,029	0.18%	大買/大賣/
2024/04/18	16.8	802.42	9.4	802.16	804.00	7.3	43,123	0.02%
2024/04/17	25.3	800.32	9.7	798.25	804.00	15.6	42,797	0.04%
2024/04/16	69.5	788.44	29.8	789.93	788.00	39.7	42,440	0.09%
2024/04/15	24.3	807.81	8.8	808.76	806.00	15.5	41,990	0.04%
2024/04/12	18.5	821.38	9.1	822.77	818.00	9.5	41,638	0.02%
2024/04/11	8.5	815.65	12.6	817.41	820.00	-4.1	41,415	-0.01%
2024/04/10	13.1	814.68	3.3	817.36	815.00	9.8	41,251	0.02%
2024/04/09	17.7	807.05	119.2	812.31	819.00	-101.5	41,412	-0.25%	大賣/鉅額交易
2024/04/08	6.3	786.72	16.2	787.50	783.00	-9.9	40,900	-0.02%
2024/04/03	16.4	780.60	9.2	781.40	780.00	7.2	40,670	0.02%
2024/04/02	4.9	785.87	21.8	787.67	790.00	-16.9	40,580	-0.04%
2024/04/01	32.6	772.87	12.5	777.95	770.00	20.1	40,503	0.05%
2024/03/29	9.5	775.94	8.7	775.55	779.00	0.8	40,421	0.00%
2024/03/28	17.9	771.08	3.1	769.73	769.00	14.9	40,274	0.04%
2024/03/27	1.6	781.44	5.2	781.03	779.00	-3.6	40,132	-0.01%
2024/03/26	7.6	785.43	4.8	786.22	782.00	2.8	40,235	0.01%
2024/03/25	5.7	783.33	4	785.13	780.00	1.7	40,186	0.00%
2024/03/22	4.4	779.23	7.1	783.70	785.00	-2.7	40,326	-0.01%
2024/03/21	6.9	776.05	26.3	777.32	784.00	-19.5	40,250	-0.05%
2024/03/20	7	758.97	10.4	758.02	758.00	-3.5	40,390	-0.01%
2024/03/19	13.9	761.01	8.8	759.13	762.00	5.1	40,358	0.01%
2024/03/18	31.6	758.94	6.9	762.26	764.00	24.7	40,239	0.06%
2024/03/15	38.5	766.41	10.3	770.63	753.00	28.2	40,003	0.07%
2024/03/14	3.9	780.79	28.4	778.00	784.00	-24.4	39,238	-0.06%
2024/03/13	20.7	779.74	16.7	780.21	779.00	3.9	39,097	0.01%
2024/03/12	23.8	763.69	19.5	760.21	770.00	4.3	38,832	0.01%
2024/03/11	41.5	767.72	15.3	766.17	766.00	26.2	38,223	0.07%
2024/03/08	46.7	786.91	66.5	787.71	784.00	-19.9	37,515	-0.05%
2024/03/07	32.5	762.81	71.6	762.20	760.00	-39.1	36,513	-0.11%
2024/03/06	12.6	728.29	24.2	730.39	735.00	-11.6	35,786	-0.03%
2024/03/05	22.4	732.33	41.4	733.61	730.00	-19	35,845	-0.05%
2024/03/04	28.9	721.24	107.3	719.38	725.00	-78.5	35,187	-0.22%	大賣/
2024/03/01	13.1	689.80	7	691.85	689.00	6.1	34,147	0.02%
2024/02/29	13.4	690.88	6.7	692.52	690.00	6.7	34,066	0.02%
2024/02/27	17.3	698.23	8.4	695.77	698.00	8.9	33,328	0.03%
2024/02/26	12.1	696.73	7.4	696.80	698.00	4.6	33,020	0.01%
2024/02/23	9.1	698.53	48.5	699.76	697.00	-39.4	32,906	-0.12%
2024/02/22	16.8	688.25	5.3	691.80	692.00	11.5	32,731	0.04%
2024/02/21	18.3	679.47	5.4	679.66	681.00	12.9	32,546	0.04%
2024/02/20	13.6	681.13	7.5	685.04	687.00	6.2	32,404	0.02%
2024/02/19	16.1	679.33	12.7	676.30	678.00	3.3	32,373	0.01%
2024/02/16	18.8	687.04	14.7	688.56	683.00	4.1	32,637	0.01%
2024/02/15	42	700.15	137.1	700.02	697.00	-95.1	32,260	-0.29%	大賣/
2024/02/05	24.5	643.98	39.6	644.18	646.00	-15	31,111	-0.05%
2024/02/02	11.7	630.82	19.3	631.76	635.00	-7.6	30,594	-0.02%
2024/02/01	24.4	622.23	12.3	624.19	628.00	12	30,374	0.04%
2024/01/31	28.7	631.28	50.8	630.24	628.00	-22.1	29,881	-0.07%
2024/01/30	11.3	643.89	8.7	645.38	642.00	2.6	29,440	0.01%
2024/01/29	6.1	645.49	41.2	646.40	648.00	-35.1	29,324	-0.12%
2024/01/26	3.4	645.40	79.3	643.89	644.00	-75.9	29,119	-0.26%
2024/01/25	2.6	637.37	104.6	638.33	642.00	-102.1	28,924	-0.35%	大賣/鉅額交易
2024/01/24	0	629.00	13.1	627.35	627.00	-13.1	28,285	-0.05%
2024/01/23	4.6	625.24	21	626.84	628.00	-16.4	28,269	-0.06%
2024/01/22	21	628.30	32	628.18	626.00	-11	27,943	-0.04%
2024/01/19	25.2	620.40	356.5	620.95	626.00	-331.3	27,121	-1.22%	大賣/鉅額交易
2024/01/18	23.5	587.13	26.9	587.48	588.00	-3.4	24,908	-0.01%
2024/01/17	15.6	580.53	6.4	580.22	581.00	9.2	24,732	0.04%
2024/01/16	19.8	584.35	3.5	584.69	580.00	16.2	24,272	0.07%
2024/01/15	3.5	587.36	28.6	587.16	586.00	-25	24,197	-0.10%
2024/01/12	6	584.15	7.9	585.66	584.00	-1.8	24,611	-0.01%
2024/01/11	2.3	585.23	11.8	587.11	586.00	-9.6	24,717	-0.04%
2024/01/10	0.1	583.72	17.6	584.35	584.00	-17.5	24,757	-0.07%
2024/01/09	1.2	583.34	42.8	586.99	586.00	-41.6	24,846	-0.17%
2024/01/08	4	583.49	14.3	583.03	583.00	-10.3	24,802	-0.04%
2024/01/05	17.2	575.54	2.5	576.08	576.00	14.7	25,025	0.06%
2024/01/04	17.2	578.54	2	579.48	580.00	15.2	25,291	0.06%
2024/01/03	41.8	578.43	18.3	579.17	578.00	23.5	25,813	0.09%
2024/01/02	5.6	590.50	5	591.29	593.00	0.6	25,450	0.00%
2023/12/29	6.4	590.54	8.3	591.35	593.00	-2	25,432	-0.01%
2023/12/28	4.3	591.40	13.8	591.31	593.00	-9.5	25,597	-0.04%
2023/12/27	16.2	590.76	55.4	589.84	592.00	-39.2	25,414	-0.15%
2023/12/26	0.2	583.66	24.9	584.73	586.00	-24.7	25,282	-0.10%
2023/12/25	0.2	581.77	19.7	581.60	581.00	-19.6	25,343	-0.08%
2023/12/22	0.1	579.31	11.4	580.72	582.00	-11.3	25,464	-0.04%
2023/12/21	8.4	576.02	12	577.83	577.00	-3.7	25,591	-0.01%
2023/12/20	6.4	584.48	10.7	584.63	585.00	-4.3	25,461	-0.02%
2023/12/19	3.4	581.35	8.2	585.19	585.00	-4.8	25,310	-0.02%
2023/12/18	7.7	582.79	20.1	582.23	585.00	-12.3	25,370	-0.05%
2023/12/15	16	584.99	23.7	584.14	585.00	-7.7	25,345	-0.03%
2023/12/14	10	580.20	42.4	580.53	582.00	-32.4	24,755	-0.13%
2023/12/13	6.4	576.36	23.4	576.91	577.00	-17	24,710	-0.07%
2023/12/12	2.8	579.01	24.3	578.97	578.00	-21.5	25,035	-0.09%
2023/12/11	3.8	572.41	6.6	572.45	574.00	-2.7	24,831	-0.01%
2023/12/08	23.7	573.01	7.3	574.93	570.00	16.4	24,645	0.07%
2023/12/07	12.8	567.14	8	567.80	566.00	4.9	24,353	0.02%
2023/12/06	6.5	570.58	2.8	572.66	570.00	3.7	24,250	0.02%
2023/12/05	13.3	568.55	7	568.53	570.00	6.3	24,146	0.03%
2023/12/04	15.7	573.69	6.3	578.13	574.00	9.4	24,120	0.04%
2023/12/01	7.6	576.69	7.7	574.67	579.00	-0.1	23,907	0.00%
2023/11/30	5.9	573.44	3.6	573.76	577.00	2.2	23,643	0.01%
2023/11/29	10.1	572.98	2.9	573.73	574.00	7.2	23,015	0.03%
2023/11/28	4	570.50	4.4	572.77	575.00	-0.3	22,828	0.00%
2023/11/27	14.5	570.95	8.7	572.74	568.00	5.7	23,063	0.02%
2023/11/24	15.7	575.34	10.1	574.13	575.00	5.6	23,006	0.02%
2023/11/23	9.4	575.17	5	575.74	578.00	4.4	23,014	0.02%
2023/11/22	32.6	575.78	2.4	576.97	577.00	30.2	22,923	0.13%
2023/11/21	12.7	583.90	43.3	584.14	585.00	-30.6	22,959	-0.13%
2023/11/20	10.6	576.51	15.6	577.27	577.00	-5	22,748	-0.02%
2023/11/17	3	580.32	13.3	581.59	580.00	-10.3	22,725	-0.05%
2023/11/16	4.1	579.61	17.5	581.10	583.00	-13.4	22,602	-0.06%
2023/11/15	5.3	578.41	74.5	579.30	581.00	-69.2	22,408	-0.31%
2023/11/14	11.6	574.15	27.7	573.85	572.00	-16.1	21,864	-0.07%
2023/11/13	17.4	574.02	78.5	572.95	571.00	-61.1	21,885	-0.28%
2023/11/10	5.4	555.08	16.4	555.37	557.00	-11	21,625	-0.05%
2023/11/09	3.1	554.96	17.6	554.74	557.00	-14.5	21,644	-0.07%
2023/11/08	4.4	551.51	7.7	554.63	556.00	-3.4	21,773	-0.02%
2023/11/07	4	553.25	23.5	553.34	555.00	-19.5	21,811	-0.09%
2023/11/06	5.4	552.60	29.4	554.88	550.00	-24	21,863	-0.11%
2023/11/03	4.4	547.17	11.7	547.40	549.00	-7.4	21,616	-0.03%
2023/11/02	28.7	537.84	34.5	541.82	547.00	-5.8	21,676	-0.03%
2023/11/01	14	529.25	3.5	530.38	528.00	10.6	21,426	0.05%
2023/10/31	25.3	529.89	2.1	528.70	529.00	23.2	21,637	0.11%
2023/10/30	16.8	530.25	1.1	531.17	532.00	15.7	21,635	0.07%
2023/10/27	3.6	533.92	2.2	533.15	533.00	1.4	21,549	0.01%
2023/10/26	30.4	531.99	5.2	532.31	531.00	25.2	21,691	0.12%
2023/10/25	3.4	548.02	8	548.67	544.00	-4.7	21,530	-0.02%
2023/10/24	7.7	542.09	7.4	543.93	544.00	0.4	21,458	0.00%
2023/10/23	24	544.93	4.3	547.90	544.00	19.6	21,430	0.09%
2023/10/20	6.7	551.27	58.2	551.81	556.00	-51.6	21,377	-0.24%
2023/10/19	9.9	545.25	45.2	544.62	546.00	-35.2	21,032	-0.17%
2023/10/18	17.2	543.09	8.6	543.59	540.00	8.6	21,428	0.04%
2023/10/17	2.2	549.09	17.7	550.83	551.00	-15.5	21,240	-0.07%
2023/10/16	14.4	544.16	7.2	544.63	545.00	7.2	21,309	0.03%
2023/10/13	5.7	549.73	25.8	551.08	553.00	-20.2	21,326	-0.09%
2023/10/12	3.4	546.71	36.3	548.27	550.00	-33	21,037	-0.16%
2023/10/11	7.1	542.00	57	542.43	544.00	-49.8	20,854	-0.24%
2023/10/06	8.7	531.23	15.3	531.33	532.00	-6.6	20,500	-0.03%
2023/10/05	0.6	525.89	10.7	527.75	528.00	-10.1	20,505	-0.05%
2023/10/04	30.4	520.51	85.8	521.25	520.00	-55.4	20,386	-0.27%
2023/10/03	7.2	530.56	1.7	529.96	529.00	5.5	20,221	0.03%
2023/10/02	19.9	530.64	18.8	532.54	533.00	1.1	20,293	0.01%
2023/09/28	8	523.05	1.2	524.20	523.00	6.8	20,345	0.03%
2023/09/27	7.6	518.71	4.2	519.35	522.00	3.5	20,265	0.02%
2023/09/26	45.5	520.76	3.3	520.63	519.00	42.1	20,271	0.21%
2023/09/25	13.1	525.12	2.2	526.11	525.00	10.9	20,079	0.05%
2023/09/22	53.7	523.08	5.1	523.04	522.00	48.5	20,171	0.24%
2023/09/21	57.7	528.40	2.5	528.21	527.00	55.2	19,970	0.28%
2023/09/20	29.1	536.26	2.1	536.53	535.00	27	19,742	0.14%
2023/09/19	44.8	538.88	0	539.00	538.00	44.7	19,690	0.23%
2023/09/18	44.9	543.24	3.2	542.66	540.00	41.6	19,827	0.21%
2023/09/15	4.7	549.05	14.9	556.11	558.00	-10.1	19,578	-0.05%
2023/09/14	3.8	547.51	18.9	547.13	550.00	-15.1	19,139	-0.08%
2023/09/13	6.9	542.87	12	545.75	541.00	-5.1	19,092	-0.03%
2023/09/12	7.1	537.61	6.2	541.36	544.00	1	19,458	0.00%
2023/09/11	19.6	537.33	2.1	537.73	536.00	17.5	19,647	0.09%
2023/09/08	25	536.99	4.2	538.37	539.00	20.8	19,796	0.10%
2023/09/07	23.3	544.14	0.8	546.27	542.00	22.5	20,476	0.11%
2023/09/06	14	551.87	2.9	554.82	550.00	11	20,571	0.05%
2023/09/05	10.8	551.32	0.6	552.00	552.00	10.2	20,653	0.05%
2023/09/04	1.5	550.27	21	555.49	557.00	-19.5	20,834	-0.09%
2023/09/01	7.3	545.20	1.4	550.11	548.00	5.9	21,135	0.03%
2023/08/31	14.2	550.77	1	552.00	549.00	13.2	21,244	0.06%
2023/08/30	3.9	557.19	10.1	557.38	555.00	-6.2	20,850	-0.03%
2023/08/29	7.4	549.45	2.3	549.47	552.00	5.1	21,101	0.02%
2023/08/28	3.7	550.60	5.7	551.07	549.00	-2	21,334	-0.01%
2023/08/25	25.8	548.78	6.8	548.21	546.00	19	22,536	0.08%
2023/08/24	15.1	560.80	31.4	562.26	564.00	-16.3	22,803	-0.07%
2023/08/23	1.7	548.77	20.4	549.95	552.00	-18.7	23,325	-0.08%
2023/08/22	4.9	541.94	17.3	541.59	541.00	-12.4	24,576	-0.05%
2023/08/21	14.7	536.73	1.4	535.93	537.00	13.3	25,396	0.05%
2023/08/18	20.4	541.02	0.3	541.48	539.00	20.1	25,437	0.08%
2023/08/17	13.9	543.13	0.7	544.27	544.00	13.2	25,471	0.05%
2023/08/16	13.9	538.92	2.6	541.50	542.00	11.3	25,376	0.04%
2023/08/15	12.7	542.27	6.1	542.16	542.00	6.6	25,440	0.03%
2023/08/14	22.8	539.25	7.6	539.64	541.00	15.2	25,923	0.06%
2023/08/11	21.6	549.14	2.3	551.31	546.00	19.4	26,265	0.07%
2023/08/10	17.3	551.91	6.7	551.96	551.00	10.5	26,324	0.04%
2023/08/09	5.8	553.69	4.7	552.94	554.00	1.2	26,248	0.00%
2023/08/08	11.1	552.63	11.5	557.75	552.00	-0.4	26,315	0.00%
2023/08/07	2.4	558.58	1.5	559.97	558.00	1	26,222	0.00%
2023/08/04	25.7	554.38	48.2	558.01	554.00	-22.5	26,296	-0.09%
2023/08/02	14.6	560.74	13.2	563.45	561.00	1.3	26,129	0.01%
2023/08/01	3.1	567.11	6	566.91	567.00	-2.9	25,890	-0.01%
2023/07/31	13.8	563.47	0.5	566.42	565.00	13.3	25,744	0.05%
2023/07/28	8.8	570.07	3.9	571.10	567.00	5	25,560	0.02%
2023/07/27	6.6	568.77	0.3	569.07	569.00	6.3	25,440	0.02%
2023/07/26	17.6	566.97	4.7	566.19	566.00	12.9	25,492	0.05%
2023/07/25	8.3	565.02	6.1	565.63	569.00	2.2	25,684	0.01%
2023/07/24	14.4	558.59	1.8	559.12	558.00	12.6	25,850	0.05%
2023/07/21	59.5	560.26	20	560.55	560.00	39.6	25,950	0.15%
2023/07/20	14.6	580.38	0.7	582.81	579.00	13.9	25,786	0.05%
2023/07/19	8	580.59	6.8	585.70	581.00	1.2	25,816	0.00%
2023/07/18	23.2	586.23	10.2	585.41	581.00	13	25,858	0.05%
2023/07/17	2.1	587.97	11.8	588.33	591.00	-9.7	25,796	-0.04%
2023/07/14	6.2	588.63	17.9	589.78	591.00	-11.7	25,918	-0.05%
2023/07/13	7.7	586.42	29.6	587.90	585.00	-21.9	25,786	-0.08%
2023/07/12	10.6	574.14	2.6	574.70	578.00	8	25,606	0.03%
2023/07/11	3.2	573.07	16.6	573.03	577.00	-13.4	25,648	-0.05%
2023/07/10	3.9	566.54	4.8	567.80	565.00	-0.9	25,775	0.00%
2023/07/07	7.1	566.65	10.1	565.60	565.00	-3	25,865	-0.01%
2023/07/06	50	568.89	0.5	569.96	565.00	49.5	25,930	0.19%
2023/07/05	2.2	580.14	7.8	580.89	582.00	-5.6	25,578	-0.02%
2023/07/04	2.5	583.22	12.2	582.95	585.00	-9.7	25,472	-0.04%
2023/07/03	3.5	578.59	19	577.33	579.00	-15.5	25,609	-0.06%
2023/06/30	6.3	568.84	1.2	573.42	576.00	5.1	25,755	0.02%
2023/06/29	3.3	575.05	9.8	576.78	573.00	-6.5	25,697	-0.03%
2023/06/28	2.1	572.60	6.7	573.39	574.00	-4.6	25,703	-0.02%
2023/06/27	7.5	572.76	36	574.56	572.00	-28.5	25,687	-0.11%
2023/06/26	15.6	575.41	6.8	576.50	574.00	8.8	25,597	0.03%
2023/06/21	9.2	580.46	10.6	580.13	581.00	-1.4	25,510	-0.01%
2023/06/20	7	580.87	7.9	581.40	583.00	-0.9	25,594	0.00%
2023/06/19	10.3	583.02	14.6	583.61	583.00	-4.4	26,029	-0.02%
2023/06/16	6.4	585.30	7.3	586.01	589.00	-0.9	26,095	0.00%
2023/06/15	11.8	589.84	21.6	590.75	591.00	-9.8	25,657	-0.04%
2023/06/14	17.1	588.79	23.7	589.12	590.00	-6.6	25,753	-0.03%
2023/06/13	21.2	592.38	90	591.07	593.00	-68.8	25,726	-0.27%
2023/06/12	9.6	572.67	40.6	573.25	574.00	-31	25,178	-0.12%
2023/06/09	2.2	564.94	20.7	563.39	565.00	-18.5	25,079	-0.07%
2023/06/08	22.4	561.92	20.3	560.56	559.00	2.1	25,120	0.01%
2023/06/07	2.7	564.65	36.9	565.85	568.00	-34.2	25,136	-0.14%
2023/06/06	2.9	558.29	9.3	558.74	560.00	-6.4	25,036	-0.03%
2023/06/05	3.6	555.92	4.7	556.51	555.00	-1.1	25,107	0.00%
2023/06/02	2.4	561.72	22	560.75	562.00	-19.6	25,241	-0.08%
2023/06/01	8.7	551.54	4.5	551.11	551.00	4.3	25,103	0.02%
2023/05/31	19.5	557.14	20.8	555.75	558.00	-1.3	25,083	-0.01%
2023/05/30	3	563.96	20.6	565.50	566.00	-17.6	24,007	-0.07%
2023/05/29	12	568.19	78.5	567.69	568.00	-66.5	23,997	-0.28%
2023/05/26	22.3	565.83	161.2	565.28	566.00	-138.9	23,782	-0.58%	大賣/鉅額交易
2023/05/25	10.9	540.90	110.6	540.89	543.00	-99.7	22,609	-0.44%	大賣/
2023/05/24	1.6	524.96	2.8	525.52	525.00	-1.2	21,955	-0.01%
2023/05/23	3.2	527.81	5.6	527.15	530.00	-2.3	21,862	-0.01%
2023/05/22	0.6	529.29	20.3	530.09	531.00	-19.6	21,870	-0.09%
2023/05/19	2.3	530.92	63.5	531.92	532.00	-61.2	22,050	-0.28%
2023/05/18	7.6	528.80	55.7	529.68	530.00	-48.1	22,015	-0.22%
2023/05/17	5.4	514.02	64.3	516.09	519.00	-58.9	22,326	-0.26%
2023/05/16	8.6	503.83	31.2	505.78	505.00	-22.6	22,000	-0.10%
2023/05/15	4.7	497.23	1.2	497.11	495.50	3.5	22,027	0.02%
2023/05/12	18.3	500.90	3.7	500.03	496.00	14.6	22,278	0.07%
2023/05/11	18.3	500.90	3.7	500.03	499.00	14.6	22,285	0.07%
2023/05/10	6.4	502.06	1.5	501.73	503.00	4.9	22,646	0.02%
2023/05/09	0.1	507.13	12	507.25	510.00	-11.9	22,723	-0.05%
2023/05/08	10.5	504.70	15.9	505.61	504.00	-5.4	22,966	-0.02%
2023/05/05	3	499.99	2.3	500.49	500.00	0.8	23,305	0.00%
2023/05/04	4.6	497.36	0.4	498.99	498.00	4.1	23,897	0.02%
2023/05/03	10.3	497.13	14.5	496.77	496.00	-4.2	24,239	-0.02%
2023/05/02	4.4	500.00	2.8	499.76	501.00	1.5	25,256	0.01%
2023/04/28	16.3	499.49	3.8	500.00	502.00	12.5	27,073	0.05%
2023/04/27	15.4	492.06	0.4	495.00	493.50	15	27,121	0.06%
2023/04/26	30	492.75	6.1	492.33	491.50	23.9	27,201	0.09%
2023/04/25	35.6	500.71	70	499.79	498.00	-34.4	27,974	-0.12%
2023/04/24	25.6	506.38	2.7	506.37	507.00	22.9	27,708	0.08%
2023/04/21	10.5	515.33	10.6	515.90	511.00	-0.1	27,776	0.00%
2023/04/20	5.6	512.86	17.5	512.15	513.00	-11.9	27,903	-0.04%
2023/04/19	20.5	512.31	7.4	513.00	510.00	13.1	28,393	0.05%
2023/04/18	5.5	516.06	10.8	516.20	515.00	-5.3	28,390	-0.02%
2023/04/17	6.3	516.09	16.2	517.54	520.00	-9.9	28,529	-0.03%
2023/04/14	5.4	516.45	20.5	516.19	516.00	-15	28,605	-0.05%
2023/04/13	25.6	513.37	6.3	513.00	510.00	19.3	28,552	0.07%
2023/04/12	20.2	518.82	10.5	520.07	520.00	9.6	28,488	0.03%
2023/04/11	19.8	524.36	7.7	525.97	524.00	12.1	28,475	0.04%
2023/04/10	4	529.99	6.1	530.38	529.00	-2.1	28,640	-0.01%
2023/04/07	1.3	529.98	12.1	531.12	531.00	-10.9	28,687	-0.04%
2023/04/06	18	528.06	8	527.92	530.00	10	28,691	0.03%
2023/03/31	4.9	534.75	23.4	534.73	533.00	-18.5	28,682	-0.06%
2023/03/30	2.4	536.43	10.6	534.71	535.00	-8.2	28,524	-0.03%
2023/03/29	2.3	527.21	8.5	529.71	530.00	-6.2	28,807	-0.02%
2023/03/28	9.8	525.31	4.8	525.63	525.00	5.1	29,037	0.02%
2023/03/27	3.2	533.01	18	532.39	531.00	-14.8	29,101	-0.05%
2023/03/24	6.6	537.09	16.9	537.71	539.00	-10.3	29,626	-0.03%
2023/03/23	7.2	535.54	14.9	535.79	538.00	-7.7	29,664	-0.03%
2023/03/22	10.9	530.60	87.6	528.78	533.00	-76.7	29,729	-0.26%
2023/03/21	2.3	514.82	5.9	515.07	517.00	-3.6	29,578	-0.01%
2023/03/20	14.5	512.92	3.5	513.68	512.00	11	29,623	0.04%
2023/03/17	2.3	514.03	14.9	516.32	518.00	-12.6	29,857	-0.04%
2023/03/16	21.5	506.34	2.7	507.31	505.00	18.8	29,759	0.06%
2023/03/15	7.2	513.22	3.4	513.78	511.00	3.8	30,002	0.01%
2023/03/14	19	510.77	1.4	511.37	510.00	17.6	30,291	0.06%
2023/03/13	3.9	513.20	13.5	513.27	516.00	-9.6	30,423	-0.03%
2023/03/10	21.8	512.97	7.7	514.65	513.00	14.1	30,537	0.05%
2023/03/09	6.8	523.07	9.6	524.65	522.00	-2.8	30,832	-0.01%
2023/03/08	5.8	519.73	1.8	520.28	521.00	4	31,424	0.01%
2023/03/07	7.6	523.78	7.2	524.30	524.00	0.4	31,652	0.00%
2023/03/06	23.8	520.38	8.8	520.62	521.00	15.1	31,886	0.05%
2023/03/03	9.5	517.47	3	516.39	516.00	6.4	32,186	0.02%
2023/03/02	8.6	518.62	8.1	518.88	519.00	0.5	32,254	0.00%
2023/03/01	13.1	512.97	25.2	513.90	522.00	-12.1	32,536	-0.04%
2023/02/24	21.7	518.07	2.2	516.18	511.00	19.4	32,498	0.06%
2023/02/23	13.1	515.65	30.4	517.55	518.00	-17.2	32,298	-0.05%
2023/02/22	24.4	506.82	15.5	507.50	507.00	8.8	32,473	0.03%
2023/02/21	14.8	514.62	9	515.11	516.00	5.8	32,815	0.02%
2023/02/20	5.7	515.23	6.5	515.83	517.00	-0.8	34,018	0.00%
2023/02/17	40.7	518.03	10.9	517.93	518.00	29.8	35,571	0.08%
2023/02/16	12.6	527.24	14.9	529.11	528.00	-2.4	36,136	-0.01%
2023/02/15	67	525.73	45.5	526.13	525.00	21.5	36,969	0.06%
2023/02/14	12.3	544.24	17.2	544.60	545.00	-5	36,474	-0.01%
2023/02/13	18.2	539.74	6.3	540.14	541.00	12	36,980	0.03%
2023/02/10	6	542.51	34.3	543.13	545.00	-28.3	37,131	-0.08%
2023/02/09	15.2	539.31	19.3	538.58	540.00	-4.1	37,247	-0.01%
2023/02/08	5.2	537.72	66.2	538.46	540.00	-60.9	37,407	-0.16%
2023/02/07	14.7	524.72	16.6	525.98	523.00	-1.9	37,484	0.00%
2023/02/06	29.7	529.11	13.8	530.72	526.00	15.9	37,468	0.04%
2023/02/03	10.8	539.51	46.9	539.65	542.00	-36.1	37,646	-0.10%
2023/02/02	10.2	539.59	56.1	539.38	540.00	-45.9	37,759	-0.12%
2023/02/01	9.6	525.60	11.8	527.91	530.00	-2.2	37,711	-0.01%
2023/01/31	40.7	526.54	37.2	532.56	522.00	3.5	37,910	0.01%
2023/01/30	28.5	538.92	183.9	538.63	543.00	-155.4	37,683	-0.41%	大賣/鉅額交易
2023/01/17	13.3	501.99	13.3	502.21	503.00	0	36,883	0.00%
2023/01/16	12.4	504.96	50.4	504.35	505.00	-37.9	37,198	-0.10%
2023/01/13	73.6	505.15	129.4	501.80	500.00	-55.8	37,224	-0.15%	大賣/
2023/01/12	16	485.62	43	486.18	486.50	-27	36,813	-0.07%
2023/01/11	3.2	484.10	66	483.96	484.50	-62.9	37,236	-0.17%
2023/01/10	43.4	483.88	64.7	484.45	486.00	-21.3	37,553	-0.06%
2023/01/09	21.6	474.41	71	474.96	481.00	-49.4	37,698	-0.13%
2023/01/06	21.3	457.29	3	458.47	458.50	18.4	37,829	0.05%
2023/01/05	1.3	456.88	6.9	457.10	458.50	-5.6	38,114	-0.01%
2023/01/04	2.9	451.85	3.6	452.23	449.50	-0.7	38,613	0.00%
2023/01/03	2.8	448.15	20.5	450.58	453.00	-17.7	39,888	-0.04%
2022/12/30	5.9	452.39	4.2	453.95	448.50	1.7	40,170	0.00%
2022/12/29	16	444.34	3.1	443.37	446.00	13	40,314	0.03%
2022/12/28	32.9	448.23	11.1	447.70	451.00	21.8	40,705	0.05%
2022/12/27	3.4	460.48	7.5	460.53	457.00	-4.1	40,835	-0.01%
2022/12/26	3.7	455.49	1.4	456.74	456.50	2.3	41,264	0.01%
2022/12/23	23.2	456.42	5.4	457.41	455.00	17.8	41,920	0.04%
2022/12/22	3.3	466.82	15.2	466.68	468.00	-12	42,189	-0.03%
2022/12/21	12	459.60	8.8	460.24	459.00	3.2	42,527	0.01%
2022/12/20	52.4	459.58	23.8	458.02	457.50	28.5	42,340	0.07%
2022/12/19	17.6	466.70	2.1	467.77	466.50	15.5	42,359	0.04%
2022/12/16	50.5	468.05	3.2	468.08	471.00	47.3	42,503	0.11%
2022/12/15	11.5	479.40	50.4	478.93	480.50	-38.9	42,205	-0.09%
2022/12/14	2.7	478.66	8.7	478.32	480.50	-5.9	42,204	-0.01%
2022/12/13	42	473.75	1.2	475.20	471.50	40.9	42,024	0.10%
2022/12/12	12.5	475.19	0.8	475.17	475.00	11.7	41,755	0.03%
2022/12/09	6.6	480.19	5.9	481.44	481.50	0.7	42,057	0.00%
2022/12/08	19.8	469.73	7.5	471.10	471.50	12.3	42,010	0.03%
2022/12/07	28.9	478.07	6.1	478.14	475.00	22.8	41,933	0.05%
2022/12/06	33.2	484.93	18.4	484.29	478.00	14.8	41,599	0.04%
2022/12/05	36.7	492.82	7.3	495.58	489.00	29.4	41,283	0.07%
2022/12/02	20.9	493.49	10.5	492.50	492.50	10.4	41,276	0.03%
2022/12/01	31.6	503.81	45.8	503.72	498.50	-14.2	41,382	-0.03%
2022/11/30	4.7	487.19	10.5	487.87	490.00	-5.8	40,964	-0.01%
2022/11/29	8.9	478.29	28.3	482.71	487.00	-19.4	40,277	-0.05%
2022/11/28	47.3	483.35	10.1	484.45	480.50	37.2	40,140	0.09%
2022/11/25	9.7	496.74	27.1	496.40	498.00	-17.5	40,144	-0.04%
2022/11/24	12.2	494.46	34.3	493.99	496.00	-22.1	40,134	-0.06%
2022/11/23	9.6	493.78	7.8	492.69	492.00	1.7	40,081	0.00%
2022/11/22	13.5	487.29	38.1	483.66	491.00	-24.6	39,966	-0.06%
2022/11/21	8.7	484.14	25.3	486.76	482.00	-16.7	39,560	-0.04%
2022/11/18	8.5	489.43	33.8	491.41	487.00	-25.3	39,221	-0.06%
2022/11/17	41.8	479.18	36.4	479.86	485.00	5.4	38,864	0.01%
2022/11/16	104.3	487.83	116.4	487.10	487.00	-12	38,432	-0.03%	大買/大賣/
2022/11/15	154.4	475.63	182.6	473.44	480.00	-28.2	37,352	-0.08%	大買/大賣/
2022/11/14	32.3	446.72	70.8	447.75	445.00	-38.5	35,699	-0.11%
2022/11/11	33.3	439.78	174.2	439.57	441.50	-140.9	34,964	-0.40%	大賣/鉅額交易
2022/11/10	17.8	408.63	18.2	408.50	407.50	-0.4	34,084	0.00%
2022/11/09	49.5	411.29	67.6	410.81	417.00	-18.2	33,896	-0.05%
2022/11/08	33.3	395.46	41.9	397.72	399.00	-8.7	33,380	-0.03%
2022/11/07	5.8	390.24	12.6	390.39	390.00	-6.8	33,175	-0.02%
2022/11/04	13.7	380.07	8.7	380.60	382.00	5	32,981	0.02%
2022/11/03	36.6	385.23	7.4	385.78	384.00	29.2	32,855	0.09%
2022/11/02	7.6	391.26	12.1	392.91	395.00	-4.5	32,546	-0.01%
2022/11/01	12	390.03	16.7	391.25	391.50	-4.7	32,493	-0.01%
2022/10/31	14	385.32	18.2	387.45	390.00	-4.2	32,349	-0.01%
2022/10/28	25.9	378.76	22.3	377.34	379.50	3.6	32,143	0.01%
2022/10/27	15.6	385.79	24.6	385.32	385.50	-9.1	31,934	-0.03%
2022/10/26	25.6	374.87	86.6	376.69	376.00	-61	31,837	-0.19%
2022/10/25	164.7	375.20	81.5	378.47	371.00	83.2	31,259	0.27%	大買/
2022/10/24	122.9	391.91	15.4	390.14	387.00	107.4	30,471	0.35%	大買/鉅額交易
2022/10/21	29	392.75	13.2	392.08	389.50	15.8	30,258	0.05%
2022/10/20	71.3	389.32	29.7	390.29	397.50	41.6	29,946	0.14%
2022/10/19	52.2	398.02	17.4	397.01	395.50	34.8	29,365	0.12%
2022/10/18	35.4	402.25	24.5	403.24	407.00	10.9	28,847	0.04%
2022/10/17	61.3	398.87	28.9	399.26	397.00	32.4	28,600	0.11%
2022/10/14	19.7	413.49	31.6	412.82	412.00	-11.9	28,282	-0.04%
2022/10/13	49.3	399.61	58	400.96	395.00	-8.6	27,964	-0.03%
2022/10/12	132.3	398.30	116.9	397.99	397.50	15.3	27,663	0.06%	大買/大賣/
2022/10/11	171.4	406.60	48.6	403.22	401.50	122.8	27,423	0.45%	大買/鉅額交易
2022/10/07	26.9	441.26	17.4	440.40	438.00	9.6	26,691	0.04%
2022/10/06	6.8	449.02	24.1	449.68	451.00	-17.3	26,693	-0.06%
2022/10/05	50.2	446.24	37	446.65	445.00	13.2	26,921	0.05%
2022/10/04	17.5	429.29	9.5	429.29	429.00	8.1	26,530	0.03%
2022/10/03	38.7	418.94	14.4	419.20	417.00	24.3	26,223	0.09%
2022/09/30	48.1	424.68	24.9	425.26	422.00	23.2	26,254	0.09%
2022/09/29	28	436.04	20.6	437.16	435.00	7.3	26,253	0.03%
2022/09/28	27.4	441.42	10.6	439.95	438.00	16.8	26,244	0.06%
2022/09/27	22	448.36	8.9	447.57	448.00	13.1	26,506	0.05%
2022/09/26	32.6	445.97	30.5	446.22	446.50	2	26,962	0.01%
2022/09/23	34.3	457.50	4.1	457.25	455.00	30.3	27,451	0.11%
2022/09/22	20.7	461.28	2.5	460.73	464.50	18.2	27,727	0.07%
2022/09/21	7.6	471.47	1.5	473.06	471.00	6.1	27,741	0.02%
2022/09/20	3.6	473.13	7.4	474.24	476.50	-3.8	27,593	-0.01%
2022/09/19	14.7	468.71	3.1	469.24	467.00	11.6	27,894	0.04%
2022/09/16	33.7	470.41	33.1	470.03	472.00	0.6	28,073	0.00%
2022/09/15	25.3	477.71	10.6	478.11	476.50	14.7	28,147	0.05%
2022/09/14	29.9	480.42	19.2	479.29	480.00	10.7	28,278	0.04%
2022/09/13	2.7	493.01	20.5	493.07	493.00	-17.8	28,455	-0.06%
2022/09/12	15.2	489.50	12.4	488.71	486.50	2.8	28,749	0.01%
2022/09/08	16.1	473.99	12.2	473.68	475.00	4	29,113	0.01%
2022/09/07	51.1	474.94	13.6	474.88	472.50	37.5	29,096	0.13%
2022/09/06	4.7	488.77	3.3	488.65	489.00	1.4	29,112	0.00%
2022/09/05	8.2	485.52	6.6	485.28	486.00	1.6	29,439	0.01%
2022/09/02	37.8	486.89	10.6	486.63	485.00	27.1	29,720	0.09%
2022/09/01	57.8	491.99	12.1	494.28	490.50	45.7	29,578	0.15%
2022/08/31	10.3	498.43	3.7	500.20	505.00	6.6	29,198	0.02%
2022/08/30	30.5	497.77	1	497.58	496.00	29.5	28,856	0.10%
2022/08/29	26.7	498.23	7.3	497.58	498.50	19.5	28,778	0.07%
2022/08/26	8.7	512.77	14.6	513.15	512.00	-5.9	28,629	-0.02%
2022/08/25	5.3	507.26	12.1	508.75	508.00	-6.8	28,769	-0.02%
2022/08/24	19.7	505.08	2.1	503.56	503.00	17.6	29,098	0.06%
2022/08/23	20.9	503.52	19.5	503.36	504.00	1.4	30,061	0.00%
2022/08/22	44	511.39	23.3	511.01	510.00	20.7	30,315	0.07%
2022/08/19	3.4	521.54	7.6	520.39	519.00	-4.3	30,432	-0.01%
2022/08/18	30.8	520.37	18.7	519.21	520.00	12.1	30,670	0.04%
2022/08/17	9.9	524.01	16.2	524.44	527.00	-6.3	30,742	-0.02%
2022/08/16	44.6	524.92	59	524.13	525.00	-14.4	30,586	-0.05%
2022/08/15	19.6	522.10	35.2	521.59	523.00	-15.6	30,524	-0.05%
2022/08/12	10.2	516.07	18.3	516.52	517.00	-8.1	30,547	-0.03%
2022/08/11	4.2	512.37	65	512.41	514.00	-60.8	30,704	-0.20%
2022/08/10	52.7	501.22	25.5	500.12	500.00	27.2	30,818	0.09%
2022/08/09	60.1	507.13	43.2	508.89	510.00	16.9	30,879	0.05%
2022/08/08	50.8	511.64	31.7	512.90	512.00	19.1	30,879	0.06%
2022/08/05	22.3	512.42	98.9	510.51	516.00	-76.6	31,041	-0.25%
2022/08/04	35.2	500.96	17.7	499.20	500.00	17.5	31,033	0.06%
2022/08/03	16.1	495.33	34.4	496.00	501.00	-18.3	31,051	-0.06%
2022/08/02	50.1	491.49	9.5	491.84	492.00	40.6	31,285	0.13%
2022/08/01	16.9	501.60	8	502.50	504.00	8.9	31,013	0.03%
2022/07/29	4.5	506.28	37.1	507.99	509.00	-32.6	31,151	-0.10%
2022/07/28	23	505.15	21.9	505.23	501.00	1	31,006	0.00%
2022/07/27	34.6	495.60	49.6	494.80	502.00	-15.1	30,718	-0.05%
2022/07/26	47.6	495.60	42.1	493.51	495.00	5.6	30,869	0.02%
2022/07/25	29.5	499.41	34.5	500.31	499.50	-5	31,179	-0.02%
2022/07/22	10.1	502.25	23.4	503.73	503.00	-13.3	31,681	-0.04%
2022/07/21	38.5	495.23	31.7	496.82	501.00	6.9	32,190	0.02%
2022/07/20	24.9	496.30	63.7	498.62	495.00	-38.8	32,415	-0.12%
2022/07/19	39.2	488.91	21.3	489.58	491.00	17.9	32,545	0.05%
2022/07/18	52.2	492.63	52.1	494.24	495.50	0.1	32,701	0.00%
2022/07/15	58.5	488.00	72.3	487.00	492.50	-13.8	32,356	-0.04%
2022/07/14	42.8	469.48	36.9	473.32	475.00	5.9	31,952	0.02%
2022/07/13	40	470.36	52.9	470.32	470.50	-13	31,697	-0.04%
2022/07/12	21.3	450.53	31.5	453.28	449.50	-10.2	31,226	-0.03%
2022/07/11	14.5	464.25	9.1	466.18	462.00	5.4	31,311	0.02%
2022/07/08	35.2	466.96	26.5	464.97	467.00	8.7	31,263	0.03%
2022/07/07	17	451.70	39.5	449.82	457.50	-22.5	31,229	-0.07%
2022/07/06	17.9	439.72	13.7	439.97	435.50	4.2	30,937	0.01%
2022/07/05	49.1	442.35	48.4	440.83	446.00	0.6	30,873	0.00%
2022/07/04	58.4	445.22	42.6	444.85	440.00	15.8	30,506	0.05%
2022/07/01	94.1	460.75	36.6	457.72	453.50	57.5	30,347	0.19%
2022/06/30	52.2	480.28	26.2	481.20	476.00	26	29,946	0.09%
2022/06/29	11.4	492.57	3.2	493.74	491.00	8.2	29,671	0.03%
2022/06/28	6.2	497.85	3.1	497.90	497.50	3.1	29,540	0.01%
2022/06/27	8.9	500.33	31.8	501.84	498.50	-22.9	29,972	-0.08%
2022/06/24	12.4	488.38	21.5	490.20	486.50	-9.1	29,589	-0.03%
2022/06/23	46.9	487.73	48.1	487.83	485.50	-1.2	29,563	0.00%
2022/06/22	31.3	497.20	17.7	496.88	494.50	13.6	29,273	0.05%
2022/06/21	17.9	502.38	18.3	501.00	505.00	-0.4	29,091	0.00%
2022/06/20	51.1	498.45	15	497.99	498.00	36.1	28,969	0.12%
2022/06/17	51.1	501.29	18.5	501.67	501.00	32.5	28,737	0.11%
2022/06/16	30.7	513.60	28.7	511.69	508.00	2	28,369	0.01%
2022/06/15	27.7	510.24	14.8	510.45	509.00	12.9	28,692	0.05%
2022/06/14	49.3	511.51	8.2	510.51	513.00	41.1	29,113	0.14%
2022/06/13	58.1	516.82	13.5	517.18	516.00	44.6	29,231	0.15%
2022/06/10	21.1	531.49	0.7	533.00	530.00	20.4	29,915	0.07%
2022/06/09	10	538.44	4.2	539.77	541.00	5.8	30,121	0.02%
2022/06/08	7.7	539.31	21.9	542.65	544.00	-14.1	30,495	-0.05%
2022/06/07	8	534.74	5.1	534.59	535.00	3	30,939	0.01%
2022/06/06	2.7	541.99	4.5	541.79	540.00	-1.9	31,482	-0.01%
2022/06/02	11.5	541.98	2.3	542.25	540.00	9.3	32,503	0.03%
2022/06/01	25.4	550.56	14.3	552.89	549.00	11.1	33,586	0.03%
2022/05/31	10	542.62	18.2	550.36	560.00	-8.2	34,031	-0.02%
2022/05/30	15.2	540.60	53	540.98	547.00	-37.8	33,392	-0.11%
2022/05/27	7.8	524.61	25.3	527.28	530.00	-17.5	33,493	-0.05%
2022/05/26	29.4	517.27	5.5	518.47	514.00	23.8	34,140	0.07%
2022/05/25	1.5	523.10	5.2	525.52	524.00	-3.7	35,151	-0.01%
2022/05/24	22.3	524.28	0.9	525.78	520.00	21.4	36,006	0.06%
2022/05/23	11	530.34	8.3	529.80	528.00	2.7	36,242	0.01%
2022/05/20	5.9	528.10	28.5	528.98	530.00	-22.6	36,525	-0.06%
2022/05/19	33.3	522.69	9.3	523.74	522.00	24	36,544	0.07%
2022/05/18	15	537.75	27.6	538.15	538.00	-12.6	36,409	-0.03%
2022/05/17	5.8	527.48	37.7	527.03	530.00	-31.9	36,201	-0.09%
2022/05/16	9.1	520.22	59.9	522.03	520.00	-50.7	36,213	-0.14%
2022/05/13	28.7	511.08	10.1	511.31	511.00	18.6	36,226	0.05%
2022/05/12	33.6	511.01	15.1	514.64	505.00	18.5	36,205	0.05%
2022/05/11	11	520.73	38.6	520.93	521.00	-27.6	36,111	-0.08%
2022/05/10	75.3	508.49	38.3	513.55	518.00	37	36,236	0.10%
2022/05/09	39.2	521.79	16.4	521.12	520.00	22.7	36,043	0.06%
2022/05/06	39.5	528.68	2.7	528.47	528.00	36.8	36,311	0.10%
2022/05/05	16.9	542.14	7.8	541.86	542.00	9.2	36,719	0.02%
2022/05/04	16.3	533.36	6.5	533.94	534.00	9.8	36,878	0.03%
2022/05/03	27.2	533.28	16.1	535.95	531.00	11.1	37,474	0.03%
2022/04/29	16.7	539.84	36.5	541.09	538.00	-19.9	37,822	-0.05%
2022/04/28	48.7	527.44	21.6	527.21	531.00	27.2	38,037	0.07%
2022/04/27	105.3	529.59	19.2	530.43	526.00	86.1	38,056	0.23%	大買/
2022/04/26	52.8	546.62	9.5	545.82	546.00	43.3	37,799	0.11%
2022/04/25	63.1	548.65	21.8	549.97	547.00	41.3	37,929	0.11%
2022/04/22	36.7	558.15	10.2	558.02	558.00	26.5	38,201	0.07%
2022/04/21	14.7	567.19	6.8	569.96	565.00	7.9	39,298	0.02%
2022/04/20	26.9	565.97	12.3	568.19	570.00	14.7	39,626	0.04%
2022/04/19	12.5	566.01	6.1	565.83	565.00	6.4	39,813	0.02%
2022/04/18	12.9	562.01	9.1	561.82	561.00	3.7	40,089	0.01%
2022/04/15	74	563.20	16.5	562.53	562.00	57.5	40,464	0.14%
2022/04/14	22.8	575.11	13.7	575.78	573.00	9.1	40,632	0.02%
2022/04/13	39.9	572.78	23.3	572.66	573.00	16.6	41,201	0.04%
2022/04/12	58.5	558.30	23.1	559.13	557.00	35.4	41,763	0.08%
2022/04/11	76.2	560.60	9	560.48	558.00	67.3	42,575	0.16%
2022/04/08	54.4	567.66	11.4	569.31	567.00	43	43,114	0.10%
2022/04/07	72.2	569.95	7.2	570.99	566.00	64.9	42,975	0.15%
2022/04/06	37.3	578.08	6.4	580.33	578.00	30.9	42,670	0.07%
2022/04/01	47.7	585.78	8.9	587.50	589.00	38.8	42,608	0.09%
2022/03/31	6.6	596.51	9.5	597.17	597.00	-2.9	42,383	-0.01%
2022/03/30	5.6	598.29	57.7	598.84	600.00	-52.2	42,190	-0.12%
2022/03/29	6	585.85	19.5	586.96	589.00	-13.4	41,780	-0.03%
2022/03/28	37.6	583.36	3.7	583.34	584.00	33.9	41,696	0.08%
2022/03/25	8.2	595.85	45.5	596.72	598.00	-37.3	41,541	-0.09%
2022/03/24	5.8	588.25	9.7	589.68	591.00	-3.9	41,462	-0.01%
2022/03/23	22.2	587.96	24.5	588.79	590.00	-2.2	41,530	-0.01%
2022/03/22	13	581.60	7.3	581.49	583.00	5.7	41,462	0.01%
2022/03/21	13.8	585.92	38.6	586.62	586.00	-24.9	41,489	-0.06%
2022/03/18	21.2	579.65	17.2	580.59	581.00	3.9	41,509	0.01%
2022/03/17	15.6	579.22	52.3	578.90	582.00	-36.6	41,034	-0.09%
2022/03/16	59	557.55	20.3	559.46	558.00	38.6	40,193	0.10%
2022/03/15	190.2	559.49	28.2	558.45	558.00	162	39,654	0.41%	大買/鉅額交易
2022/03/14	52.6	574.33	3.5	573.28	572.00	49.2	38,771	0.13%
2022/03/11	61.1	577.32	7.3	578.79	575.00	53.9	38,519	0.14%
2022/03/10	38.6	587.09	33	586.43	587.00	5.6	38,267	0.01%
2022/03/09	94.8	569.72	6.4	570.05	568.00	88.4	37,892	0.23%
2022/03/08	174.5	565.43	30.8	564.49	563.00	143.7	37,776	0.38%	大買/鉅額交易
2022/03/07	230.9	577.89	22.6	577.51	576.00	208.3	36,818	0.57%	大買/鉅額交易
2022/03/04	146.2	595.24	10.2	595.43	595.00	136	36,413	0.37%	大買/鉅額交易
2022/03/03	42.9	602.96	7.7	603.20	602.00	35.2	35,872	0.10%
2022/03/02	81.1	601.99	6.4	602.44	601.00	74.6	35,752	0.21%
2022/03/01	78.2	603.41	37.3	605.47	604.00	40.9	35,275	0.12%
2022/02/25	145.2	605.00	21.8	605.03	604.00	123.3	34,503	0.36%	大買/鉅額交易
2022/02/24	135.4	612.39	21.3	612.44	604.00	114.2	33,345	0.34%	大買/鉅額交易
2022/02/23	39.2	624.98	2	626.00	625.00	37.2	32,459	0.11%
2022/02/22	44	626.88	10.2	627.03	627.00	33.7	32,519	0.10%
2022/02/21	22.5	633.41	1	635.01	632.00	21.5	32,286	0.07%
2022/02/18	15.2	637.61	3.6	637.75	637.00	11.6	32,218	0.04%
2022/02/17	5.3	642.73	5	643.16	645.00	0.4	32,220	0.00%
2022/02/16	5.7	642.38	18	644.34	646.00	-12.3	32,177	-0.04%
2022/02/15	13.1	635.79	0.3	635.00	633.00	12.8	32,021	0.04%
2022/02/14	44.7	636.75	6.3	637.12	637.00	38.5	31,963	0.12%
2022/02/11	28.7	644.87	11.4	646.63	650.00	17.3	31,766	0.05%
2022/02/10	4.8	642.92	32.6	642.97	649.00	-27.8	31,980	-0.09%
2022/02/09	46.5	633.55	31.3	632.90	633.00	15.2	31,733	0.05%
2022/02/08	23.3	633.70	5.4	638.78	628.00	17.9	31,787	0.06%
2022/02/07	22.6	635.23	7.1	635.18	635.00	15.5	31,425	0.05%
2022/01/26	29.4	637.37	21.7	638.61	636.00	7.8	30,649	0.03%
2022/01/25	47	641.20	3.1	642.38	641.00	44	30,403	0.14%
2022/01/24	11.3	644.53	35	647.72	653.00	-23.7	29,800	-0.08%
2022/01/21	57.3	641.85	12.1	641.12	641.00	45.3	29,444	0.15%
2022/01/20	19.3	651.38	8.4	652.65	651.00	10.9	28,894	0.04%
2022/01/19	15.8	655.60	10.9	654.44	654.00	4.8	28,369	0.02%
2022/01/18	52.1	670.71	24.4	667.20	662.00	27.7	28,030	0.10%
2022/01/17	30	682.06	43	683.39	683.00	-13	27,585	-0.05%
2022/01/14	38.6	668.83	121.7	669.27	672.00	-83.1	26,825	-0.31%	大賣/
2022/01/13	23.8	658.44	46.8	658.39	661.00	-23	25,511	-0.09%
2022/01/12	28.6	655.22	32	656.77	660.00	-3.4	25,150	-0.01%
2022/01/11	27.9	643.15	34	646.07	651.00	-6.1	24,793	-0.02%
2022/01/10	26.1	635.65	65.8	638.62	643.00	-39.7	24,559	-0.16%
2022/01/07	42.8	635.95	34.1	637.97	634.00	8.8	24,807	0.04%
2022/01/06	46.4	639.84	17.5	641.21	644.00	28.9	24,402	0.12%
2022/01/05	54.8	654.85	29.4	657.58	650.00	25.4	23,830	0.11%
2022/01/04	55.4	648.93	112.9	652.06	656.00	-57.5	23,113	-0.25%	大賣/
2022/01/03	33.6	626.76	95.1	628.36	631.00	-61.4	22,096	-0.28%
2021/12/30	2.7	616.40	15.5	617.32	615.00	-12.8	21,411	-0.06%
2021/12/29	13.3	616.67	33.7	617.39	616.00	-20.4	21,625	-0.09%
2021/12/28	3.2	614.25	94.2	613.45	615.00	-91	21,780	-0.42%
2021/12/27	2.3	606.17	9.6	607.95	606.00	-7.3	21,565	-0.03%
2021/12/24	26.4	604.98	18.1	605.50	604.00	8.3	21,905	0.04%
2021/12/23	3.9	604.75	14.1	605.71	606.00	-10.2	22,229	-0.05%
2021/12/22	9.5	598.29	5.4	599.94	600.00	4.2	22,772	0.02%
2021/12/21	16.9	597.78	5.5	598.47	597.00	11.4	22,887	0.05%
2021/12/20	20.2	599.01	2.4	599.14	598.00	17.7	22,928	0.08%
2021/12/17	2.7	601.92	9.4	603.73	607.00	-6.6	22,850	-0.03%
2021/12/16	4.8	602.80	4.7	603.21	605.00	0.1	22,810	0.00%
2021/12/15	11.4	598.58	6.2	598.24	600.00	5.2	23,123	0.02%
2021/12/14	8.2	598.05	2.2	598.09	599.00	6	23,438	0.03%
2021/12/13	0.5	605.46	5.3	603.60	601.00	-4.8	23,437	-0.02%
2021/12/10	15.8	605.69	2.2	605.36	605.00	13.6	23,532	0.06%
2021/12/09	1.7	602.90	2.9	603.79	608.00	-1.2	23,598	-0.01%
2021/12/08	10.3	608.91	4.2	611.87	602.00	6.1	23,667	0.03%
2021/12/07	16.8	599.49	17.5	602.28	607.00	-0.7	23,591	0.00%
2021/12/06	26.4	603.15	5	604.40	600.00	21.4	23,593	0.09%
2021/12/03	11.9	609.38	5.5	608.85	608.00	6.4	23,830	0.03%
2021/12/02	3.9	609.25	61.2	611.83	615.00	-57.4	23,887	-0.24%
2021/12/01	3.3	598.52	18.2	600.13	600.00	-14.9	24,062	-0.06%
2021/11/30	49.2	593.49	1.5	598.06	596.00	47.7	24,563	0.19%
2021/11/29	19.1	593.02	9.2	594.75	593.00	10	23,931	0.04%
2021/11/26	41.9	595.28	6.5	594.19	596.00	35.4	24,042	0.15%
2021/11/25	9.2	603.52	0.4	604.33	603.00	8.8	24,477	0.04%
2021/11/24	30.6	605.35	7.8	604.38	603.00	22.8	24,888	0.09%
2021/11/23	2.3	611.98	5.6	612.46	612.00	-3.3	24,999	-0.01%
2021/11/22	2.3	616.81	4.5	616.17	615.00	-2.2	25,405	-0.01%
2021/11/19	21.6	619.12	56.6	619.09	618.00	-35	25,525	-0.14%
2021/11/18	2.2	608.46	20.6	611.04	613.00	-18.4	25,347	-0.07%
2021/11/17	3.9	611.08	14	611.14	610.00	-10.1	25,574	-0.04%
2021/11/16	2.2	609.44	13.6	610.04	610.00	-11.3	26,005	-0.04%
2021/11/15	1.3	607.96	7.2	608.84	608.00	-5.9	26,303	-0.02%
2021/11/12	1.6	604.17	10.5	607.67	604.00	-8.9	26,772	-0.03%
2021/11/11	5.5	601.99	5.5	602.75	606.00	0	27,033	0.00%
2021/11/10	1.6	609.18	22.2	609.70	612.00	-20.6	27,047	-0.08%
2021/11/09	9.5	613.55	94.8	612.55	611.00	-85.3	27,155	-0.31%
2021/11/08	3.3	600.91	41.5	601.45	602.00	-38.2	26,754	-0.14%
2021/11/05	3.8	596.42	37.9	597.63	600.00	-34	26,758	-0.13%
2021/11/04	11.6	586.99	7.5	590.62	587.00	4.1	26,490	0.02%
2021/11/03	0.1	592.18	6.1	596.44	592.00	-6	26,481	-0.02%
2021/11/02	4.1	592.19	8.7	594.06	592.00	-4.6	26,538	-0.02%
2021/11/01	5.9	590.40	9.7	590.48	590.00	-3.7	26,537	-0.01%
2021/10/29	11.1	590.53	0.9	591.25	590.00	10.1	26,607	0.04%
2021/10/28	7.8	593.55	1	595.00	595.00	6.8	26,557	0.03%
2021/10/27	3.5	595.44	7.1	596.32	599.00	-3.6	26,672	-0.01%
2021/10/26	0.6	596.71	32.5	596.93	599.00	-31.9	26,739	-0.12%
2021/10/25	5.8	592.90	11.6	593.96	593.00	-5.9	26,792	-0.02%
2021/10/22	1.3	595.23	15.4	598.67	600.00	-14.1	27,115	-0.05%
2021/10/21	3.3	598.76	16.3	601.44	596.00	-13	27,178	-0.05%
2021/10/20	4.1	600.91	27.1	599.01	598.00	-23	27,268	-0.08%
2021/10/19	35.3	595.89	19.4	599.00	600.00	15.9	27,250	0.06%
2021/10/18	22	598.42	15	598.35	590.00	7	27,394	0.03%
2021/10/15	8.4	594.58	66.2	596.41	600.00	-57.8	27,505	-0.21%
2021/10/14	23	574.72	5.2	575.98	573.00	17.8	26,875	0.07%
2021/10/13	9.4	571.15	1.2	572.07	571.00	8.2	27,320	0.03%
2021/10/12	15.8	567.81	3.3	571.36	575.00	12.5	27,970	0.04%
2021/10/08	6.1	575.51	3.1	576.38	575.00	3	27,894	0.01%
2021/10/07	11.8	578.40	25.6	577.84	580.00	-13.8	28,229	-0.05%
2021/10/06	31.1	567.43	1	569.08	571.00	30.1	28,639	0.11%
2021/10/05	30.4	565.16	8.7	566.36	572.00	21.7	28,619	0.08%
2021/10/04	26.3	572.00	4.9	571.45	572.00	21.3	28,539	0.07%
2021/10/01	42.2	573.27	11.6	572.42	574.00	30.6	28,542	0.11%
2021/09/30	14.6	578.43	3.1	580.00	580.00	11.5	28,214	0.04%
2021/09/29	83.2	579.47	8.9	580.09	580.00	74.3	27,922	0.27%
2021/09/28	7.3	593.78	0.2	595.99	594.00	7.1	27,582	0.03%
2021/09/27	2.8	595.19	10.3	597.72	602.00	-7.6	27,608	-0.03%
2021/09/24	9.6	593.41	11.1	594.02	598.00	-1.5	27,588	-0.01%
2021/09/23	14.9	589.48	2.3	589.76	588.00	12.6	27,724	0.05%
2021/09/22	56.7	586.41	37.5	586.82	586.00	19.2	27,840	0.07%
2021/09/17	19	600.59	9.1	606.06	600.00	9.9	27,413	0.04%
2021/09/16	18.7	601.29	9.8	600.25	600.00	8.8	27,048	0.03%
2021/09/15	12.2	609.59	9.6	609.18	607.00	2.6	26,949	0.01%
2021/09/14	10.5	613.90	2.2	614.56	613.00	8.3	27,131	0.03%
2021/09/13	11.4	615.12	6.1	617.55	615.00	5.2	27,354	0.02%
2021/09/10	10.7	617.19	5.4	620.06	622.00	5.3	27,838	0.02%
2021/09/09	6.6	614.24	7.2	615.15	619.00	-0.6	28,111	0.00%
2021/09/08	5	618.21	17.2	619.18	619.00	-12.2	28,180	-0.04%
2021/09/07	7	626.77	33.9	628.15	623.00	-26.9	27,980	-0.10%
2021/09/06	22.6	629.01	67.5	629.74	631.00	-44.9	27,971	-0.16%
2021/09/03	12.8	616.96	79.5	618.38	620.00	-66.7	27,449	-0.24%
2021/09/02	8.2	613.00	25.9	612.30	607.00	-17.8	27,066	-0.07%
2021/09/01	11.4	610.39	38.6	612.05	613.00	-27.2	26,999	-0.10%
2021/08/31	4.4	602.59	68.1	606.83	614.00	-63.7	26,721	-0.24%
2021/08/30	1.6	599.23	53	601.63	605.00	-51.4	26,128	-0.20%
2021/08/27	3.3	597.89	37.1	598.10	599.00	-33.9	25,782	-0.13%
2021/08/26	26.9	595.18	37	595.58	594.00	-10.1	25,682	-0.04%
2021/08/25	11.8	581.81	28.4	580.73	585.00	-16.6	25,316	-0.07%
2021/08/24	8.2	573.53	11.8	573.40	572.00	-3.6	25,155	-0.01%
2021/08/23	20.4	567.12	23.2	568.77	566.00	-2.8	25,251	-0.01%
2021/08/20	42.1	556.15	10.8	559.02	552.00	31.3	25,175	0.12%
2021/08/19	63.5	563.62	15.8	566.38	559.00	47.7	25,451	0.19%
2021/08/18	45.7	570.86	3	572.15	574.00	42.7	25,116	0.17%
2021/08/17	6.8	579.44	36.2	580.10	580.00	-29.4	24,938	-0.12%
2021/08/16	2.1	581.39	27.4	582.53	584.00	-25.3	24,674	-0.10%
2021/08/13	22.4	579.87	2	580.51	581.00	20.4	24,808	0.08%
2021/08/12	14	585.04	1.1	585.06	586.00	13	24,928	0.05%
2021/08/11	4.1	587.06	3.1	588.96	590.00	1	25,152	0.00%
2021/08/10	1.4	590.81	3.2	592.93	591.00	-1.8	25,546	-0.01%
2021/08/09	10.5	585.47	1.5	588.22	595.00	9.1	26,196	0.03%
2021/08/06	35.1	592.92	3.2	591.93	591.00	31.9	26,530	0.12%
2021/08/05	1	595.97	25.6	595.86	596.00	-24.5	27,414	-0.09%
2021/08/04	0.6	594.02	20	595.58	596.00	-19.4	29,354	-0.07%
2021/08/03	2.4	592.32	31.9	592.82	594.00	-29.6	30,002	-0.10%
2021/08/02	0.7	581.31	21.5	586.40	590.00	-20.8	29,962	-0.07%
2021/07/30	7.4	580.19	3.9	580.24	580.00	3.5	30,038	0.01%
2021/07/29	18.8	580.36	3.6	582.61	583.00	15.2	30,233	0.05%
2021/07/28	33.3	574.98	5.5	576.87	579.00	27.9	30,333	0.09%
2021/07/27	28.3	581.56	3	581.03	580.00	25.4	30,401	0.08%
2021/07/26	27.8	582.51	3.3	584.41	580.00	24.5	30,799	0.08%
2021/07/23	15.6	586.21	3.2	587.35	585.00	12.4	30,969	0.04%
2021/07/22	20.5	591.68	16.3	591.55	591.00	4.2	31,114	0.01%
2021/07/21	18.3	582.70	11.5	583.26	585.00	6.8	31,118	0.02%
2021/07/20	12.9	580.97	3.1	581.72	581.00	9.8	31,202	0.03%
2021/07/19	66.8	580.77	9.1	580.71	582.00	57.7	31,407	0.18%
2021/07/16	125.1	590.92	22.9	591.48	589.00	102.2	31,294	0.33%	大買/鉅額交易
2021/07/15	6.2	610.88	32.8	611.67	614.00	-26.6	30,968	-0.09%
2021/07/14	12.3	611.17	42.7	612.16	613.00	-30.4	31,179	-0.10%
2021/07/13	10.9	604.68	127.8	603.33	607.00	-117	30,943	-0.38%	大賣/鉅額交易
2021/07/12	6.2	593.84	33.2	594.49	593.00	-27	30,876	-0.09%
2021/07/09	28.5	581.92	5.4	584.08	584.00	23.1	30,911	0.07%
2021/07/08	12	588.85	0.5	590.25	588.00	11.5	30,928	0.04%
2021/07/07	2.7	590.62	4.8	591.79	594.00	-2.1	31,008	-0.01%
2021/07/06	3.6	592.49	6.4	591.60	592.00	-2.7	31,101	-0.01%
2021/07/05	5.3	594.54	9.6	593.56	591.00	-4.3	31,340	-0.01%
2021/07/02	21.2	588.41	5.4	588.53	588.00	15.8	31,258	0.05%
2021/07/01	14.2	592.43	8.6	594.13	593.00	5.6	31,362	0.02%
2021/06/30	4.7	596.63	23.7	597.26	595.00	-19	31,667	-0.06%
2021/06/29	10.7	594.60	13.7	594.54	595.00	-3	31,970	-0.01%
2021/06/28	18.5	587.19	9.7	588.93	590.00	8.8	32,137	0.03%
2021/06/25	3.8	594.18	5.7	592.87	591.00	-1.9	32,438	-0.01%
2021/06/24	24.6	591.54	1.6	592.71	590.00	23	32,754	0.07%
2021/06/23	9	587.72	60.5	591.32	595.00	-51.5	33,092	-0.16%
2021/06/22	44.4	581.67	20	583.72	578.00	24.4	33,647	0.07%
2021/06/21	100.8	586.56	9.5	586.39	583.00	91.4	34,968	0.26%
2021/06/18	16.1	603.06	13.2	605.42	603.00	2.9	34,720	0.01%
2021/06/17	14.7	599.56	2.3	602.75	606.00	12.4	34,743	0.04%
2021/06/16	19.9	606.36	26.1	606.77	605.00	-6.2	35,540	-0.02%
2021/06/15	23	608.46	47.6	607.85	609.00	-24.5	35,598	-0.07%
2021/06/11	11.8	601.79	27.8	602.05	602.00	-16	35,823	-0.04%
2021/06/10	2.7	592.58	40.3	596.18	599.00	-37.7	36,035	-0.10%
2021/06/09	35.2	584.87	2.5	584.74	586.00	32.7	36,016	0.09%
2021/06/08	21.1	590.16	4.6	591.30	589.00	16.5	36,234	0.05%
2021/06/07	7.4	588.42	3.4	594.35	592.00	3.9	36,918	0.01%
2021/06/04	6.4	591.90	12.4	592.11	595.00	-6	37,301	-0.02%
2021/06/03	8.3	598.21	14.8	598.39	596.00	-6.4	38,183	-0.02%
2021/06/02	15.7	595.20	5.2	596.11	595.00	10.5	38,551	0.03%
2021/06/01	11.5	597.16	10.9	596.96	598.00	0.5	39,517	0.00%
2021/05/31	30.5	593.00	39.3	594.83	597.00	-8.8	40,346	-0.02%
2021/05/28	11.3	588.21	71.2	589.10	590.00	-59.9	40,639	-0.15%
2021/05/27	27.6	577.17	11.8	576.68	582.00	15.8	41,053	0.04%
2021/05/26	5.2	583.63	14.6	584.34	585.00	-9.4	41,879	-0.02%
2021/05/25	15.8	578.44	39.5	578.75	583.00	-23.7	42,287	-0.06%
2021/05/24	7.4	569.03	10	568.88	568.00	-2.6	42,837	-0.01%
2021/05/21	8.5	571.94	18.4	572.13	573.00	-9.9	43,410	-0.02%
2021/05/20	8.6	563.80	14.6	563.72	567.00	-6.1	43,561	-0.01%
2021/05/19	24	567.07	32.2	568.35	567.00	-8.1	43,903	-0.02%
2021/05/18	46.8	567.37	33.6	564.38	572.00	13.2	44,304	0.03%
2021/05/17	41	548.70	76.4	549.40	549.00	-35.4	45,369	-0.08%
2021/05/14	32.8	555.19	37.2	556.09	557.00	-4.4	45,319	-0.01%
2021/05/13	60.4	552.93	40.2	552.22	547.00	20.1	45,467	0.04%
2021/05/12	155.3	552.02	173.4	552.99	560.00	-18.1	45,166	-0.04%	大買/大賣/
2021/05/11	139.6	574.04	54.5	573.71	571.00	85.1	44,280	0.19%	大買/
2021/05/10	13.6	590.79	17.1	591.85	589.00	-3.5	44,416	-0.01%
2021/05/07	13.7	596.95	22.1	596.71	599.00	-8.4	45,584	-0.02%
2021/05/06	31.3	584.95	27.8	584.76	587.00	3.5	46,722	0.01%
2021/05/05	25.5	587.44	22.5	587.14	585.00	3	47,208	0.01%
2021/05/04	41.5	587.16	36.2	589.17	591.00	5.3	48,387	0.01%
2021/05/03	75.2	590.94	32.2	590.86	588.00	43	49,264	0.09%
2021/04/29	8.3	602.84	30.7	604.55	600.00	-22.4	50,651	-0.04%
2021/04/28	36.3	602.37	6	603.47	602.00	30.3	51,603	0.06%
2021/04/27	8.5	607.94	23.4	608.51	610.00	-14.9	52,569	-0.03%
2021/04/26	20.5	605.56	47	606.78	610.00	-26.5	52,974	-0.05%
2021/04/23	21.9	594.99	32.5	599.22	602.00	-10.6	53,221	-0.02%
2021/04/22	55.5	593.96	28.2	592.98	591.00	27.3	54,289	0.05%
2021/04/21	100.9	594.95	22.3	595.71	592.00	78.6	54,977	0.14%
2021/04/20	56.6	598.61	54.5	599.09	602.00	2.1	55,381	0.00%
2021/04/19	51.2	602.81	47.9	603.26	603.00	3.3	55,639	0.01%
2021/04/16	93.7	606.49	27.8	608.04	610.00	65.8	56,050	0.12%
2021/04/15	10.4	611.24	23.3	614.17	619.00	-12.9	56,233	-0.02%
2021/04/14	34.4	605.47	68.1	605.31	612.00	-33.7	56,528	-0.06%
2021/04/13	32.2	606.56	32.8	609.39	605.00	-0.6	56,911	0.00%
2021/04/12	25.3	606.81	32.7	606.70	605.00	-7.4	57,051	-0.01%
2021/04/09	13.3	610.98	39.8	611.88	610.00	-26.5	57,321	-0.05%
2021/04/08	6	607.52	31.9	608.68	613.00	-25.9	57,365	-0.05%
2021/04/07	24.7	610.27	18.3	609.97	610.00	6.4	57,737	0.01%
2021/04/06	27	612.27	67.8	610.58	610.00	-40.8	57,660	-0.07%
2021/04/01	16.9	597.05	78.7	599.29	602.00	-61.8	57,368	-0.11%
2021/03/31	50	589.69	23	590.21	587.00	27	56,856	0.05%
2021/03/30	34.6	595.55	20.6	596.68	597.00	14	56,461	0.02%
2021/03/29	5.7	599.26	21.4	598.64	599.00	-15.7	56,211	-0.03%
2021/03/26	39.3	587.13	53.9	587.19	590.00	-14.5	55,953	-0.03%
2021/03/25	87.5	573.97	35	574.48	575.00	52.5	55,920	0.09%
2021/03/24	220.8	577.56	33.1	578.24	576.00	187.7	55,457	0.34%	大買/鉅額交易
2021/03/23	35.4	597.11	17.2	597.19	594.00	18.2	54,309	0.03%
2021/03/22	52.3	592.09	21.4	590.89	593.00	30.9	54,686	0.06%
2021/03/19	79.7	592.92	44.5	593.41	591.00	35.3	54,782	0.06%
2021/03/18	23.1	604.85	15.6	605.07	602.00	7.5	54,107	0.01%
2021/03/17	42.5	606.14	12.3	604.38	604.00	30.2	54,378	0.06%
2021/03/16	10.2	609.65	15.8	611.24	613.00	-5.7	54,428	-0.01%
2021/03/15	7.2	611.15	18.5	611.11	611.00	-11.3	54,533	-0.02%
2021/03/12	17.7	613.72	35.8	612.73	614.00	-18.1	54,756	-0.03%
2021/03/11	31.2	605.70	31.1	607.74	609.00	0.2	54,940	0.00%
2021/03/10	30.9	596.72	46.3	598.20	597.00	-15.4	54,886	-0.03%
2021/03/09	81.7	590.06	51.1	591.19	595.00	30.6	54,812	0.06%
2021/03/08	41.2	602.24	25.6	602.02	598.00	15.6	54,509	0.03%
2021/03/05	81.5	594.88	48.9	596.77	601.00	32.6	54,407	0.06%
2021/03/04	93.8	604.96	14.3	604.49	601.00	79.5	55,072	0.14%
2021/03/03	31.5	608.35	38.8	611.62	622.00	-7.3	54,495	-0.01%
2021/03/02	54	614.59	33.3	616.29	609.00	20.7	54,173	0.04%
2021/02/26	150	611.43	37.9	613.20	606.00	112	53,964	0.21%	大買/鉅額交易
2021/02/25	26.6	632.42	25.7	632.16	635.00	0.9	52,692	0.00%
2021/02/24	85.3	629.50	40.7	631.25	625.00	44.6	52,607	0.08%
2021/02/23	47.7	638.69	23.7	639.33	641.00	24	52,044	0.05%
2021/02/22	15.7	654.73	28.3	656.80	650.00	-12.6	51,947	-0.02%
2021/02/19	49.1	651.38	26.7	652.36	652.00	22.3	52,176	0.04%
2021/02/18	21.1	660.36	22.2	661.03	660.00	-1.1	52,545	0.00%
2021/02/17	80.6	664.19	60	663.84	663.00	20.7	53,026	0.04%
2021/02/05	32.1	634.21	37.5	636.46	632.00	-5.4	51,751	-0.01%
2021/02/04	25.2	624.06	44.8	627.58	627.00	-19.7	51,532	-0.04%
2021/02/03	28.8	636.29	38.3	636.63	630.00	-9.5	51,372	-0.02%
2021/02/02	58	631.59	96.5	631.80	632.00	-38.5	51,141	-0.08%
2021/02/01	45.3	597.97	109.4	598.13	611.00	-64.2	50,489	-0.13%	大賣/
2021/01/29	91.9	602.28	48.8	604.80	591.00	43.1	49,869	0.09%
2021/01/28	131.4	601.23	88.7	602.17	601.00	42.7	48,943	0.09%	大買/
2021/01/27	63	617.28	47.3	618.31	615.00	15.8	47,962	0.03%
2021/01/26	138.6	621.84	47.5	619.82	617.00	91.2	47,470	0.19%	大買/
2021/01/25	140.1	634.09	57.5	633.79	633.00	82.6	46,362	0.18%	大買/
2021/01/22	285.5	655.73	63.4	655.77	649.00	222.1	45,606	0.49%	大買/鉅額交易
2021/01/21	94.9	661.00	59.2	665.66	673.00	35.7	44,212	0.08%
2021/01/20	56.9	642.26	36.3	641.94	647.00	20.6	43,140	0.05%
2021/01/19	28.7	622.43	97.8	621.74	627.00	-69.1	42,109	-0.16%
2021/01/18	26.1	601.27	26.8	603.24	607.00	-0.7	41,518	0.00%
2021/01/15	83.3	612.51	56.1	614.41	601.00	27.2	41,069	0.07%
2021/01/14	139.9	592.97	21.4	593.56	592.00	118.5	39,930	0.30%	大買/鉅額交易
2021/01/13	78.5	599.62	32.2	599.82	605.00	46.3	39,145	0.12%
2021/01/12	68.7	587.66	22	589.41	591.00	46.7	38,521	0.12%
2021/01/11	72.1	580.20	15.4	577.85	584.00	56.7	38,259	0.15%
2021/01/08	59.3	576.28	47	577.86	580.00	12.2	38,224	0.03%
2021/01/07	20.1	562.22	25.6	561.27	565.00	-5.5	38,028	-0.01%
2021/01/06	32.7	549.14	25.6	550.60	549.00	7.1	37,855	0.02%
2021/01/05	14	537.67	6.3	539.41	542.00	7.7	37,732	0.02%
2021/01/04	20	536.04	19.7	538.67	536.00	0.3	38,236	0.00%
2020/12/31	14.5	526.34	13.3	527.25	530.00	1.1	38,602	0.00%
2020/12/30	3.6	518.75	38.6	520.36	525.00	-35	38,818	-0.09%
2020/12/29	3.6	514.68	8.2	514.87	515.00	-4.6	38,642	-0.01%
2020/12/28	4.4	512.94	9	513.99	515.00	-4.6	38,859	-0.01%
2020/12/25	16.3	512.15	11.5	512.82	511.00	4.8	38,996	0.01%
2020/12/24	7.4	509.93	2.1	510.07	510.00	5.3	39,326	0.01%
2020/12/23	11.3	509.42	26.5	508.74	509.00	-15.2	39,646	-0.04%
2020/12/22	12.1	511.72	45.9	510.11	509.00	-33.7	39,989	-0.08%
2020/12/21	38.2	512.70	16.2	511.88	516.00	22.1	40,943	0.05%
2020/12/18	6.8	509.03	5	509.40	510.00	1.8	41,123	0.00%
2020/12/17	12.2	510.12	7.1	511.55	508.00	5.1	41,059	0.01%
2020/12/16	14.1	512.62	18.4	512.90	512.00	-4.4	41,077	-0.01%
2020/12/15	26.4	506.11	3.8	506.46	504.00	22.6	41,083	0.05%
2020/12/14	55.8	509.15	8	509.75	508.00	47.8	41,120	0.12%
2020/12/11	27.5	509.76	21.1	510.45	516.00	6.3	41,686	0.02%
2020/12/10	39.4	512.11	9.5	511.98	512.00	29.9	41,575	0.07%
2020/12/09	29.2	521.76	6.7	521.99	520.00	22.5	41,518	0.05%
2020/12/08	27.6	516.89	42.4	520.77	524.00	-14.7	41,368	-0.04%
2020/12/07	23.5	509.75	34.9	511.17	514.00	-11.3	41,273	-0.03%
2020/12/04	15.3	500.11	54.8	502.08	503.00	-39.5	41,210	-0.10%
2020/12/03	16.8	497.71	7.4	498.64	497.00	9.4	40,753	0.02%
2020/12/02	20.2	495.78	39	497.08	499.00	-18.8	40,690	-0.05%
2020/12/01	16.5	488.05	11.7	488.13	490.00	4.8	40,613	0.01%
2020/11/30	52.4	486.19	4.7	489.59	480.50	47.7	40,578	0.12%
2020/11/27	12.4	487.69	18	487.94	489.00	-5.6	39,162	-0.01%
2020/11/26	13.5	489.49	2.5	490.44	489.00	11	39,236	0.03%
2020/11/25	37.3	489.25	6.9	490.22	487.00	30.5	40,109	0.08%
2020/11/24	25.4	494.41	12.3	496.37	492.00	13.1	40,365	0.03%
2020/11/23	11.5	495.73	12	494.45	496.50	-0.5	40,657	0.00%
2020/11/20	15	487.81	5.6	488.24	488.00	9.4	40,675	0.02%
2020/11/19	44.3	492.41	4.7	494.55	490.00	39.5	40,736	0.10%
2020/11/18	29.8	490.84	22.2	491.78	497.00	7.6	40,806	0.02%
2020/11/17	88.2	494.83	87.6	495.84	485.50	0.6	40,662	0.00%
2020/11/16	72.8	474.06	144.5	474.23	484.00	-71.8	40,705	-0.18%	大賣/
2020/11/13	18.3	458.47	35.4	460.14	462.00	-17.1	39,864	-0.04%
2020/11/12	7.7	460.68	64.2	461.43	458.00	-56.5	40,040	-0.14%
2020/11/11	10.6	454.60	12.4	455.81	457.00	-1.9	39,939	0.00%
2020/11/10	24.1	451.66	16.4	451.11	451.00	7.7	39,717	0.02%
2020/11/09	13.7	457.24	41.4	458.04	458.50	-27.7	39,875	-0.07%
2020/11/06	4.5	451.63	27.6	452.91	452.50	-23.1	40,088	-0.06%
2020/11/05	4.6	447.96	36.2	448.53	451.00	-31.6	40,159	-0.08%
2020/11/04	27.9	446.51	32.7	447.60	450.00	-4.8	40,178	-0.01%
2020/11/03	29	440.09	29	440.14	441.00	0	40,162	0.00%
2020/11/02	23.2	430.92	12.1	432.43	435.50	11.2	40,339	0.03%
2020/10/30	62.8	434.29	5.3	434.76	432.00	57.5	40,567	0.14%
2020/10/29	68	437.37	15.4	436.81	437.00	52.6	40,460	0.13%
2020/10/28	26.7	444.92	2.3	444.47	444.00	24.4	41,043	0.06%
2020/10/27	35	447.28	2.2	448.07	447.00	32.9	41,462	0.08%
2020/10/26	16.9	451.26	4	450.88	450.00	12.9	42,280	0.03%
2020/10/23	10	452.30	1	453.02	452.00	9	43,453	0.02%
2020/10/22	5.1	451.47	3	452.67	455.00	2.1	45,906	0.00%
2020/10/21	4	453.00	2.1	454.71	453.00	1.9	47,165	0.00%
2020/10/20	9.1	453.07	7	455.57	451.00	2.1	48,141	0.00%
2020/10/19	10.1	455.81	26.3	455.37	457.50	-16.2	48,474	-0.03%
2020/10/16	42.2	452.33	57.5	452.14	449.00	-15.3	48,628	-0.03%
2020/10/15	70.3	453.04	38	451.46	453.00	32.3	48,917	0.07%
2020/10/14	27.6	458.07	23.3	459.59	459.00	4.4	48,833	0.01%
2020/10/13	28.4	461.01	145.2	460.42	462.00	-116.9	49,248	-0.24%	大賣/鉅額交易
2020/10/12	27.6	459.57	55	459.43	460.00	-27.4	49,622	-0.06%
2020/10/08	11.7	451.39	54.2	451.02	453.00	-42.4	49,767	-0.09%
2020/10/07	6	442.00	45.2	442.75	443.00	-39.2	49,781	-0.08%
2020/10/06	5.3	439.24	49.5	438.95	439.50	-44.3	49,865	-0.09%
2020/10/05	12.2	435.64	24.7	436.55	432.50	-12.5	50,282	-0.02%
2020/09/30	8.1	433.13	11	433.36	433.00	-2.9	50,324	-0.01%
2020/09/29	10.5	430.67	24	432.90	431.00	-13.5	50,380	-0.03%
2020/09/28	8.3	427.56	14	428.25	431.50	-5.8	50,826	-0.01%
2020/09/25	20.3	423.65	8.1	424.47	424.00	12.2	51,210	0.02%
2020/09/24	134.3	425.03	22	426.07	423.00	112.3	51,452	0.22%	大買/鉅額交易
2020/09/23	52.3	433.84	5	434.70	433.50	47.3	50,700	0.09%
2020/09/22	18.1	437.79	10.2	438.51	437.00	8	50,432	0.02%
2020/09/21	45.2	443.05	4	444.63	440.00	41.2	50,647	0.08%
2020/09/18	29.3	445.39	5	446.60	444.00	24.3	50,933	0.05%
2020/09/17	32.1	449.49	11.2	451.65	448.50	20.9	50,962	0.04%
2020/09/16	17.5	457.97	92.1	458.72	458.00	-74.6	50,951	-0.15%
2020/09/15	16.1	444.75	33.1	445.14	445.00	-17	50,504	-0.03%
2020/09/14	11.3	439.99	27.1	440.82	441.00	-15.8	50,656	-0.03%
2020/09/11	27.4	434.13	25.1	435.44	436.50	2.3	50,490	0.00%
2020/09/10	6	432.75	50	432.99	435.00	-44	50,494	-0.09%
2020/09/09	32.7	424.83	20.7	425.56	427.00	12	50,519	0.02%
2020/09/08	6.5	429.61	23	430.48	431.00	-16.5	50,694	-0.03%
2020/09/07	35.6	427.64	13.2	427.88	426.00	22.4	51,064	0.04%
2020/09/04	37.2	429.92	15	429.70	429.00	22.2	51,367	0.04%
2020/09/03	18.1	436.28	12	436.63	436.00	6.1	51,266	0.01%
2020/09/02	16.3	434.72	37	435.31	433.00	-20.7	51,290	-0.04%
2020/09/01	10.4	430.65	4.1	432.83	435.00	6.3	51,547	0.01%
2020/08/31	30.4	431.36	14	432.61	426.50	16.4	51,639	0.03%
2020/08/28	85.2	436.96	9.1	435.75	435.00	76	51,059	0.15%
2020/08/27	26	449.26	59.7	447.47	444.00	-33.6	51,199	-0.07%
2020/08/26	16	437.75	72.1	439.69	442.00	-56.1	50,729	-0.11%
2020/08/25	18.3	434.02	70.3	434.92	434.50	-52	50,673	-0.10%
2020/08/24	15.1	428.41	12.1	430.41	428.00	3	51,403	0.01%
2020/08/21	22	422.96	30.1	424.01	424.50	-8.1	51,070	-0.02%
2020/08/20	72.2	416.35	38	416.91	415.00	34.2	50,767	0.07%
2020/08/19	30.1	432.94	25	434.06	427.50	5.1	50,082	0.01%
2020/08/18	17	435.53	24.3	435.36	433.00	-7.3	50,005	-0.01%
2020/08/17	8.6	430.68	41.6	432.29	435.00	-33	49,980	-0.07%
2020/08/14	14.1	426.40	7	426.07	427.00	7.1	49,928	0.01%
2020/08/13	9.3	426.21	21	427.33	429.00	-11.7	50,082	-0.02%
2020/08/12	59.2	420.88	10.2	420.97	419.00	49	50,197	0.10%
2020/08/11	17.4	431.14	19.3	432.61	429.00	-1.9	50,744	0.00%
2020/08/10	12.2	432.08	24.2	435.76	435.50	-12	50,878	-0.02%
2020/08/07	22.1	432.64	20	431.14	433.00	2.1	50,848	0.00%
2020/08/06	14.4	434.41	15.1	434.65	435.00	-0.7	50,674	0.00%
2020/08/05	10.5	428.95	37.8	429.80	429.00	-27.3	50,858	-0.05%
2020/08/04	30	421.80	20.1	421.20	425.50	9.9	50,551	0.02%
2020/08/03	97.7	418.36	30.1	417.85	416.00	67.6	50,403	0.13%
2020/07/31	39.6	427.73	8.4	428.25	425.50	31.2	49,593	0.06%
2020/07/30	119.5	431.62	28.2	432.36	434.00	91.3	49,333	0.18%	大買/
2020/07/29	73	424.59	48.9	425.16	422.00	24.2	48,572	0.05%
2020/07/28	138.1	451.63	100.7	451.81	435.00	37.4	48,340	0.08%	大買/
2020/07/27	58	422.28	102.2	423.30	424.50	-44.2	46,492	-0.10%	大賣/
2020/07/24	12.3	387.99	63	389.10	386.00	-50.7	45,576	-0.11%
2020/07/23	39.1	381.20	4.1	380.56	381.50	35	44,756	0.08%
2020/07/22	36.1	383.12	11.1	383.56	384.00	25	44,645	0.06%
2020/07/21	38.3	380.56	71.2	380.58	383.00	-33	44,350	-0.07%
2020/07/20	10.1	366.60	59.1	367.58	366.00	-49	43,940	-0.11%
2020/07/17	53.2	365.47	52.5	366.34	367.00	0.7	43,931	0.00%
2020/07/16	47.3	357.29	34.4	357.70	357.50	12.9	43,861	0.03%
2020/07/15	39.1	366.46	33.6	365.74	363.00	5.6	43,415	0.01%
2020/07/14	34.3	357.35	46.3	359.20	363.50	-12.1	44,130	-0.03%
2020/07/13	17.2	352.03	24.6	352.51	354.50	-7.3	43,900	-0.02%
2020/07/10	22.3	348.23	63.3	349.63	348.50	-41	44,021	-0.09%
2020/07/09	13.1	344.54	29.3	344.76	345.00	-16.2	43,822	-0.04%
2020/07/08	10.1	340.85	23.1	341.24	341.00	-13	43,601	-0.03%
2020/07/07	33.2	341.58	42.1	342.48	338.50	-8.9	43,544	-0.02%
2020/07/06	30.6	335.95	53	335.57	338.00	-22.4	43,022	-0.05%
2020/07/03	12.7	328.88	62.6	328.46	329.50	-49.8	42,699	-0.12%
2020/07/02	38.2	318.62	64	320.81	322.00	-25.8	42,624	-0.06%
2020/07/01	9.4	317.26	40	317.20	317.50	-30.6	42,988	-0.07%
2020/06/30	19.2	312.38	3.2	311.78	313.00	16	43,237	0.04%
2020/06/29	69.1	312.30	10	312.30	312.00	59.1	43,234	0.14%
2020/06/24	25.2	317.19	30.1	319.23	317.50	-4.9	43,110	-0.01%
2020/06/23	36.2	314.07	8	314.88	315.00	28.2	43,353	0.07%
2020/06/22	27	313.41	4	314.13	312.00	23	43,544	0.05%
2020/06/19	19	312.63	18.2	312.80	314.50	0.9	44,245	0.00%
2020/06/18	19.6	313.62	7	313.93	314.50	12.6	44,808	0.03%
2020/06/17	21	314.62	10	314.81	315.00	11	45,596	0.02%
2020/06/16	5	315.80	62.2	315.53	315.00	-57.2	47,647	-0.12%
2020/06/15	80	311.58	18.2	312.64	309.50	61.8	49,714	0.12%
2020/06/12	32.3	314.91	57.1	315.34	316.00	-24.8	50,819	-0.05%
2020/06/11	53	323.69	47	323.19	320.50	6	52,072	0.01%
2020/06/10	8.3	321.36	44.2	321.79	322.50	-35.9	52,966	-0.07%
2020/06/09	7.1	316.59	9.1	316.96	319.00	-2	54,797	0.00%
2020/06/08	20.1	317.05	43.1	317.13	318.00	-23	56,080	-0.04%
2020/06/05	7.2	309.08	68.1	309.58	311.50	-60.9	56,277	-0.11%
2020/06/04	7.6	305.08	71.3	305.10	306.00	-63.7	56,760	-0.11%
2020/06/03	15.2	299.94	100.1	299.69	301.00	-84.9	57,448	-0.15%
2020/06/02	16.1	296.28	16.1	296.66	296.50	0	57,219	0.00%
2020/06/01	4.1	295.14	28	295.70	295.50	-23.9	57,437	-0.04%
2020/05/29	91.2	290.70	8	291.75	292.00	83.2	57,556	0.14%
2020/05/28	16	294.19	5	297.20	294.00	11	57,055	0.02%
2020/05/27	11	296.18	10.3	296.71	296.50	0.7	57,910	0.00%
2020/05/26	10.1	296.54	38	296.58	295.50	-27.9	58,540	-0.05%
2020/05/25	29.4	289.56	14	291.86	292.00	15.4	58,984	0.03%
2020/05/22	50.1	292.12	7	293.07	292.00	43.1	59,140	0.07%
2020/05/21	16	296.78	32.1	297.22	297.50	-16.1	59,165	-0.03%
2020/05/20	12.2	292.90	15.5	293.34	294.00	-3.3	59,029	-0.01%
2020/05/19	28.4	292.31	8.1	292.19	291.50	20.4	58,934	0.03%
2020/05/18	142.3	291.13	19.3	291.15	290.00	123.1	58,727	0.21%	大買/鉅額交易
2020/05/15	20	297.20	38	297.14	298.00	-18	58,342	-0.03%
2020/05/14	31.6	293.38	8.1	293.27	293.00	23.5	57,899	0.04%
2020/05/13	19	294.26	8	295.81	297.00	11	57,612	0.02%
2020/05/12	56.2	296.35	2	295.50	295.00	54.2	57,555	0.09%
2020/05/11	12.3	300.86	23.1	300.25	301.00	-10.8	57,315	-0.02%
2020/05/08	20.1	298.05	10	298.20	297.50	10.1	57,295	0.02%
2020/05/07	13.7	296.29	6	298.25	297.50	7.7	57,269	0.01%
2020/05/06	50.2	294.56	17	294.65	296.00	33.2	57,288	0.06%
2020/05/05	21.3	295.99	8	296.88	295.50	13.3	57,205	0.02%
2020/05/04	90.4	295.39	2.4	296.16	295.00	87.9	57,424	0.15%
2020/04/30	7.4	303.91	60.1	303.74	304.50	-52.8	57,096	-0.09%
2020/04/29	21.5	299.32	18.2	299.89	299.00	3.3	57,168	0.01%
2020/04/28	28.5	295.81	4	296.13	296.50	24.5	57,474	0.04%
2020/04/27	9.1	297.69	15.1	297.85	298.00	-6	58,939	-0.01%
2020/04/24	18.1	294.37	11	295.23	294.00	7.1	58,841	0.01%
2020/04/23	12.1	297.25	25	297.56	295.50	-12.9	59,274	-0.02%
2020/04/22	44	291.97	17	292.32	294.00	27	59,536	0.05%
2020/04/21	88.3	297.12	30.1	297.05	295.00	58.2	59,623	0.10%
2020/04/20	51.1	305.45	23.5	305.02	304.00	27.6	59,103	0.05%
2020/04/17	87.3	304.00	121.3	304.28	306.50	-34	58,925	-0.06%	大賣/
2020/04/16	31.1	286.24	19.1	286.91	286.50	12	57,438	0.02%
2020/04/15	22.1	287.14	39.2	287.66	287.50	-17.1	57,166	-0.03%
2020/04/14	33	284.52	27.1	284.43	285.00	5.9	56,872	0.01%
2020/04/13	25.2	279.31	34	279.35	278.50	-8.8	56,906	-0.02%
2020/04/10	42.2	279.73	6.3	280.64	279.50	35.9	57,291	0.06%
2020/04/09	32.1	285.85	17.3	285.91	283.00	14.8	57,534	0.03%
2020/04/08	21.5	284.46	34	284.44	285.00	-12.6	57,603	-0.02%
2020/04/07	14.2	282.55	62.3	282.65	283.00	-48.1	57,355	-0.08%
2020/04/06	22.3	272.78	30.1	273.96	275.50	-7.8	56,901	-0.01%
2020/04/01	44.4	273.27	35	274.59	271.50	9.4	56,240	0.02%
2020/03/31	14.1	271.62	40	272.03	274.00	-25.9	55,690	-0.05%
2020/03/30	50.3	266.13	26	267.29	267.50	24.3	55,081	0.04%
2020/03/27	88	279.07	40.1	279.40	273.00	47.9	54,487	0.09%
2020/03/26	16.3	279.05	65.3	278.83	280.00	-49	53,785	-0.09%
2020/03/25	92.3	277.29	118.3	277.71	277.00	-26.1	54,341	-0.05%	大賣/
2020/03/24	82.7	269.63	167	270.06	267.50	-84.3	53,932	-0.16%	大賣/
2020/03/23	123.3	257.18	72	258.73	255.00	51.3	53,228	0.10%	大買/
2020/03/20	117.2	262.95	173.7	263.51	270.00	-56.5	52,635	-0.11%	大買/大賣/
2020/03/19	217.4	245.75	194	245.34	248.00	23.4	50,567	0.05%	大買/大賣/
2020/03/18	110.4	265.36	57	266.80	260.00	53.3	48,859	0.11%	大買/
2020/03/17	113.5	269.44	108	269.51	268.00	5.5	47,783	0.01%	大買/大賣/
2020/03/16	114.4	281.71	56	280.37	276.50	58.4	46,285	0.13%	大買/
2020/03/13	131.8	279.77	142	280.30	290.00	-10.2	44,900	-0.02%	大買/大賣/
2020/03/12	103	293.11	77.3	293.31	294.00	25.7	42,791	0.06%	大買/
2020/03/11	38	305.47	19	308.63	302.00	19	41,198	0.05%
2020/03/10	52.3	302.84	84.2	303.22	307.00	-31.9	40,739	-0.08%
2020/03/09	122.8	307.48	14	307.86	305.50	108.8	39,966	0.27%	大買/鉅額交易
2020/03/06	45.7	316.45	5.3	317.36	315.00	40.5	38,915	0.10%
2020/03/05	9.6	324.16	11	324.73	323.00	-1.4	38,459	0.00%
2020/03/04	10.1	318.57	18	320.08	320.50	-7.9	38,344	-0.02%
2020/03/03	23.4	318.15	23	318.11	317.50	0.4	37,946	0.00%
2020/03/02	66.2	310.66	28	310.80	311.00	38.2	37,427	0.10%
2020/02/27	36.6	316.74	13.1	316.24	316.00	23.5	37,785	0.06%
2020/02/26	39	318.30	6	319.33	318.50	33	37,092	0.09%
2020/02/25	6.5	321.37	23	320.43	322.00	-16.6	36,497	-0.05%
2020/02/24	55.1	319.85	16	320.16	320.00	39.1	36,363	0.11%
2020/02/21	11	324.73	5	325.50	325.00	6	36,043	0.02%
2020/02/20	15.5	326.69	2	326.00	325.50	13.5	36,190	0.04%
2020/02/19	15.3	323.55	39	324.03	326.50	-23.7	36,052	-0.07%
2020/02/18	74.2	324.38	5.5	323.01	322.00	68.7	35,887	0.19%
2020/02/17	16.1	331.23	1.2	331.25	331.50	14.9	35,121	0.04%
2020/02/14	2.2	335.10	4	335.88	335.00	-1.8	35,159	-0.01%
2020/02/13	9.2	336.54	6.4	336.47	335.00	2.8	35,169	0.01%
2020/02/12	10.3	334.77	25	334.80	335.00	-14.7	35,375	-0.04%
2020/02/11	5.2	331.13	25	331.48	331.50	-19.8	35,176	-0.06%
2020/02/10	7.3	321.93	22	325.30	327.50	-14.7	35,189	-0.04%
2020/02/07	17	327.71	24.2	327.96	328.00	-7.1	35,047	-0.02%
2020/02/06	3.2	330.33	30.1	330.84	332.50	-26.9	35,103	-0.08%
2020/02/05	14.3	326.93	21.3	327.75	327.50	-7	35,363	-0.02%
2020/02/04	33.3	323.95	39.1	324.46	325.00	-5.8	35,255	-0.02%
2020/02/03	51.8	314.42	87	313.78	315.00	-35.2	35,073	-0.10%
2020/01/31	31.9	321.33	39.3	321.36	320.00	-7.4	34,623	-0.02%
2020/01/30	128.5	321.40	81.1	321.16	316.50	47.4	34,194	0.14%	大買/
2020/01/20	16.9	333.88	8	333.94	333.00	8.9	32,441	0.03%
2020/01/17	45.1	333.50	3	334.33	333.00	42.1	32,276	0.13%
2020/01/16	35	333.41	14	335.07	334.50	21	31,895	0.07%
2020/01/15	36	339.88	6	342.00	340.00	30	31,453	0.10%
2020/01/14	10.1	345.50	27.3	345.43	346.00	-17.3	31,096	-0.06%
2020/01/13	3.3	341.81	10	340.90	341.50	-6.7	31,170	-0.02%
2020/01/10	5	337.51	11	338.36	339.50	-6	31,411	-0.02%
2020/01/09	7.1	336.73	31.1	335.72	337.50	-24	31,631	-0.08%
2020/01/08	14.2	328.36	6	330.50	329.50	8.2	31,778	0.03%
2020/01/07	29.3	329.02	10.1	330.21	329.50	19.1	31,785	0.06%
2020/01/06	30.5	332.77	12.6	332.66	332.00	17.9	31,715	0.06%
2020/01/03	6	339.25	14.1	342.45	339.50	-8.1	31,540	-0.03%
2020/01/02	12.3	337.98	34	336.79	339.00	-21.7	31,430	-0.07%
2019/12/31	26.1	331.56	0	0.00	331.00	26.1	31,193	0.08%
2019/12/30	14	337.04	0	0.00	334.50	14	31,399	0.04%
2019/12/27	3.1	337.37	18	337.58	338.00	-14.9	31,572	-0.05%
2019/12/26	11.1	333.00	0	0.00	333.00	11.1	31,782	0.03%
2019/12/25	7.1	332.31	5	332.50	333.00	2.1	32,786	0.01%
2019/12/24	24.5	332.84	17	333.35	332.00	7.5	33,269	0.02%
2019/12/23	13.1	331.03	2.1	333.04	334.00	11.1	33,544	0.03%
2019/12/20	54.6	330.37	15	331.33	329.00	39.6	33,452	0.12%
2019/12/19	53.6	338.00	0	340.00	335.00	53.6	32,420	0.17%
2019/12/18	23.6	342.88	16	343.78	344.50	7.6	31,724	0.02%
2019/12/17	19.1	338.37	13.2	342.05	345.00	6	31,795	0.02%
2019/12/16	41.1	336.37	8.1	336.45	336.00	33.1	31,536	0.10%
2019/12/13	31.1	340.51	35.3	340.70	339.00	-4.2	31,772	-0.01%
2019/12/12	26.1	329.83	77.7	329.03	331.50	-51.7	31,264	-0.17%
2019/12/11	2.1	315.59	36.1	317.71	319.00	-34.1	30,929	-0.11%
2019/12/10	19.1	313.82	5	313.00	313.50	14.1	30,843	0.05%
2019/12/09	1.2	316.00	13.3	315.85	316.00	-12.1	31,103	-0.04%
2019/12/06	8.2	313.12	6.1	314.48	313.00	2.1	31,204	0.01%
2019/12/05	0.3	312.00	17	311.41	312.00	-16.7	31,196	-0.05%
2019/12/04	18.1	304.79	6.1	305.21	306.00	11.9	31,045	0.04%
2019/12/03	9.1	305.75	2	305.75	307.00	7.1	31,433	0.02%
2019/12/02	6	307.67	14	307.11	307.50	-8	31,397	-0.03%
2019/11/29	18.3	305.99	4.1	306.51	305.00	14.2	31,426	0.05%
2019/11/28	1.1	309.17	4	311.00	309.50	-2.9	31,154	-0.01%
2019/11/27	13.1	310.50	3.1	310.51	311.00	10	31,422	0.03%
2019/11/26	8	307.19	3.1	308.67	307.00	5	31,441	0.02%
2019/11/25	6	308.50	2	309.75	307.00	4	30,007	0.01%
2019/11/22	7	308.64	3	309.81	309.00	4.1	30,519	0.01%
2019/11/21	7	308.65	4	309.63	311.00	3	30,634	0.01%
2019/11/20	4.1	313.74	9.5	312.71	313.50	-5.4	30,402	-0.02%
2019/11/19	4.1	313.41	19	313.42	315.00	-14.9	30,394	-0.05%
2019/11/18	0	0.00	25.2	309.26	311.00	-25.2	30,206	-0.08%
2019/11/15	2	305.75	6	306.58	307.00	-4	30,227	-0.01%
2019/11/14	2	302.50	1	304.00	303.50	1	30,148	0.00%
2019/11/13	3	303.01	0	0.00	304.00	3	30,309	0.01%
2019/11/12	4.2	303.60	1	305.00	305.00	3.2	30,466	0.01%
2019/11/11	15	301.97	6	302.33	301.00	9	30,761	0.03%
2019/11/08	24.2	306.58	4	306.75	305.50	20.2	30,561	0.07%
2019/11/07	9	308.72	6.9	307.98	309.00	2.1	30,497	0.01%
2019/11/06	8.1	309.97	3	309.17	311.00	5.1	30,521	0.02%
2019/11/05	15.3	308.76	10	310.25	310.50	5.3	30,643	0.02%
2019/11/04	12.1	304.93	32	305.30	307.00	-19.9	31,085	-0.06%
2019/11/01	19	297.40	16.5	297.26	299.00	2.5	31,197	0.01%
2019/10/31	26.7	299.84	10.3	299.79	298.50	16.5	31,595	0.05%
2019/10/30	12.2	296.95	0.1	300.00	299.50	12	31,413	0.04%
2019/10/29	8.8	297.47	8.2	298.01	298.50	0.5	31,401	0.00%
2019/10/28	21	294.52	6.5	295.15	294.50	14.5	31,168	0.05%
2019/10/25	4.3	293.42	12	293.21	293.50	-7.7	31,126	-0.02%
2019/10/24	7	292.36	1	294.49	293.00	6	31,088	0.02%
2019/10/23	12	292.79	0.1	294.00	293.00	11.9	31,111	0.04%
2019/10/22	6.2	292.39	3	293.00	294.00	3.2	31,029	0.01%
2019/10/21	29	289.50	2	290.00	290.00	27	31,083	0.09%
2019/10/18	19	292.53	6.1	292.10	293.00	13	31,031	0.04%
2019/10/17	11	293.09	11.1	292.79	293.50	-0.1	31,275	0.00%
2019/10/16	11.3	295.12	11.1	294.38	296.50	0.2	30,951	0.00%
2019/10/15	27	293.63	12	294.33	293.50	15	30,706	0.05%
2019/10/14	18.2	290.49	26.4	290.47	290.00	-8.1	30,429	-0.03%
2019/10/09	25.1	283.72	45	283.18	282.00	-20	30,147	-0.07%
2019/10/08	12.2	283.75	34	284.78	286.50	-21.8	29,959	-0.07%
2019/10/07	6.1	278.58	6	279.00	278.00	0.1	29,891	0.00%
2019/10/04	19	276.71	0	0.00	276.50	19	29,996	0.06%
2019/10/03	25	274.74	3	276.17	276.50	22	29,684	0.07%
2019/10/02	1.1	279.95	6	280.00	279.50	-4.9	29,616	-0.02%
2019/10/01	36.7	279.01	85.1	278.02	280.00	-48.4	29,510	-0.16%
2019/09/27	21	271.83	40.1	271.90	272.00	-19.1	28,606	-0.07%
2019/09/26	4.1	267.26	15	267.10	268.00	-10.9	28,410	-0.04%
2019/09/25	15	264.03	1	263.50	266.00	14	28,314	0.05%
2019/09/24	24	263.21	3.1	263.23	265.00	20.9	29,068	0.07%
2019/09/23	9	263.44	0.9	264.00	264.00	8.1	29,096	0.03%
2019/09/20	8	265.00	4	266.00	264.00	4	29,578	0.01%
2019/09/19	16.5	265.91	7	266.57	265.00	9.5	29,307	0.03%
2019/09/18	4	267.75	52.4	268.36	267.00	-48.4	29,362	-0.16%
2019/09/17	5	265.80	15	265.57	265.00	-10	29,290	-0.03%
2019/09/16	4.1	263.17	12	264.96	265.50	-7.9	29,849	-0.03%
2019/09/12	6	262.92	2.3	264.72	262.50	3.8	29,936	0.01%
2019/09/11	6.2	261.70	1	261.00	263.00	5.2	30,339	0.02%
2019/09/10	7.1	262.00	2.1	262.00	261.50	5	30,212	0.02%
2019/09/09	4.2	264.74	11	264.86	265.00	-6.8	30,573	-0.02%
2019/09/06	4.1	263.35	17	264.06	263.50	-12.9	30,818	-0.04%
2019/09/05	4.2	262.93	87.3	262.60	263.00	-83.1	30,945	-0.27%
2019/09/04	5	256.50	11	257.27	257.50	-6	30,627	-0.02%
2019/09/03	32	254.45	5	255.40	254.00	27	30,784	0.09%
2019/09/02	17	256.94	4.2	257.29	257.50	12.8	30,944	0.04%
2019/08/30	9.5	257.26	25.1	257.16	259.00	-15.6	31,277	-0.05%
2019/08/29	26.1	252.06	5	253.11	254.00	21	31,177	0.07%
2019/08/28	1	250.50	7	252.00	252.00	-6	31,257	-0.02%
2019/08/27	11.1	248.79	0	0.00	250.00	11.1	31,523	0.04%
2019/08/26	39.2	249.17	4	249.25	248.50	35.2	31,453	0.11%
2019/08/23	2.3	254.06	2	253.75	254.00	0.3	31,400	0.00%
2019/08/22	11	254.55	10	256.65	254.00	1	31,606	0.00%
2019/08/21	12.3	254.39	4	254.00	254.50	8.3	32,828	0.03%
2019/08/20	3.2	254.03	4	254.13	254.50	-0.8	33,082	0.00%
2019/08/19	1	250.50	9	252.83	252.00	-8	33,349	-0.02%
2019/08/16	4.1	250.52	4.1	250.28	250.00	0	33,926	0.00%
2019/08/15	15	247.30	6	247.42	248.00	9	34,080	0.03%
2019/08/14	6	251.17	4	252.88	249.50	2	34,953	0.01%
2019/08/13	16	247.34	0	0.00	246.50	16	35,018	0.05%
2019/08/12	11	251.55	3.3	252.50	251.00	7.7	35,277	0.02%
2019/08/08	3	251.33	22	252.20	253.50	-19	35,408	-0.05%
2019/08/07	19	247.87	2	248.00	248.00	17	35,527	0.05%
2019/08/06	45.1	242.09	46	243.50	248.50	-0.9	35,787	0.00%
2019/08/05	30	247.33	6.1	248.91	246.50	24	35,281	0.07%
2019/08/02	42.5	251.56	2	252.50	251.50	40.5	34,733	0.12%
2019/08/01	19	256.26	13.2	255.67	256.50	5.8	34,392	0.02%
2019/07/31	6.1	258.26	6	258.17	259.50	0.1	34,318	0.00%
2019/07/30	30	261.07	41	260.74	260.00	-11	34,219	-0.03%
2019/07/29	25	261.36	3	261.17	261.00	22	34,388	0.06%
2019/07/26	15	261.87	7.1	261.99	261.00	7.9	34,594	0.02%
2019/07/25	8.2	262.60	39	263.92	265.00	-30.8	34,705	-0.09%
2019/07/24	4	264.74	17	264.97	265.00	-13	34,761	-0.04%
2019/07/23	2.8	264.59	9.2	264.92	264.00	-6.4	34,884	-0.02%
2019/07/22	15	263.23	32.1	263.37	264.00	-17.1	35,188	-0.05%
2019/07/19	2.8	259.90	99.1	260.32	259.00	-96.3	35,203	-0.27%
2019/07/18	10.2	253.61	4	254.00	254.00	6.2	34,649	0.02%
2019/07/17	23.1	252.76	16	253.00	252.00	7.1	34,724	0.02%
2019/07/16	2.1	254.33	8.1	255.69	256.00	-6	34,713	-0.02%
2019/07/15	25.1	251.33	32.5	252.91	254.50	-7.4	35,101	-0.02%
2019/07/12	2.3	250.22	12	251.17	250.50	-9.7	35,239	-0.03%
2019/07/11	1.1	247.68	44.2	249.62	250.00	-43.1	35,478	-0.12%
2019/07/10	0.6	247.00	15	245.67	247.00	-14.4	35,287	-0.04%
2019/07/09	7	241.21	0	0.00	242.00	7	35,176	0.02%
2019/07/08	17.2	241.02	2.1	243.96	242.50	15.1	35,128	0.04%
2019/07/05	13.6	242.18	3	242.50	243.00	10.6	35,080	0.03%
2019/07/04	6	244.17	7	244.64	244.00	-1	35,130	0.00%
2019/07/03	23	243.54	11	243.45	242.50	12	35,211	0.03%
2019/07/02	1.2	248.50	14	248.75	249.00	-12.8	35,473	-0.04%
2019/07/01	19.2	247.56	63.6	248.12	248.50	-44.4	35,486	-0.13%
2019/06/28	13	238.77	1	239.00	239.00	12	34,784	0.03%
2019/06/27	14	239.50	18.1	239.70	240.50	-4.1	34,940	-0.01%
2019/06/26	37.2	234.83	1.3	235.10	234.50	36	34,710	0.10%
2019/06/25	35.2	239.20	1.8	240.57	238.50	33.4	34,483	0.10%
2019/06/24	67.1	240.91	7	241.64	241.00	60.1	34,384	0.17%
2019/06/21	22.4	247.18	54.1	247.90	248.50	-31.7	33,994	-0.09%
2019/06/20	5	242.90	21.3	244.48	245.00	-16.3	33,296	-0.05%
2019/06/19	35	242.89	43	242.53	244.00	-8	33,047	-0.02%
2019/06/18	1.2	233.92	4	234.75	235.50	-2.8	32,647	-0.01%
2019/06/17	27.5	232.72	2	232.75	233.00	25.5	32,554	0.08%
2019/06/14	22.5	237.56	5	236.80	236.00	17.5	31,946	0.05%
2019/06/13	19	241.55	2	241.50	240.00	17	31,861	0.05%
2019/06/12	8.1	245.57	34	245.35	246.00	-25.9	31,873	-0.08%
2019/06/11	10	242.70	22	244.02	244.50	-12	31,664	-0.04%
2019/06/10	16.3	236.99	57	238.24	240.00	-40.7	31,473	-0.13%
2019/06/06	60	230.85	3	231.50	232.00	57	31,277	0.18%
2019/06/05	21	235.98	13	236.23	235.00	8	31,087	0.03%
2019/06/04	18	235.53	1	235.50	233.00	17	30,971	0.05%
2019/06/03	6	235.00	51	234.06	238.00	-45	30,849	-0.15%
2019/05/31	52.1	235.41	25	235.06	235.50	27.1	30,672	0.09%
2019/05/30	8	229.81	2	231.25	231.00	6	30,282	0.02%
2019/05/29	14	228.36	4	229.50	229.50	10	30,468	0.03%
2019/05/28	17	231.00	2	230.50	230.50	15	30,613	0.05%
2019/05/27	20	232.45	2	234.00	231.00	18	29,435	0.06%
2019/05/24	20	231.55	17	232.85	233.00	3	29,245	0.01%
2019/05/23	57	231.13	37	230.96	230.00	20	29,012	0.07%
2019/05/22	15	237.97	19	238.45	238.00	-4	28,597	-0.01%
2019/05/21	71.3	234.30	15	233.93	234.00	56.3	28,528	0.20%
2019/05/20	27.2	239.19	15	239.83	238.00	12.2	27,471	0.04%
2019/05/17	51.4	243.89	31	243.84	241.50	20.4	27,101	0.08%
2019/05/16	5	248.00	8	247.44	247.00	-3	26,831	-0.01%
2019/05/15	7	250.14	0.2	251.50	249.00	6.8	26,730	0.03%
2019/05/14	16.2	249.23	14	247.46	248.50	2.2	26,593	0.01%
2019/05/13	24	251.35	6.2	252.98	250.50	17.9	26,332	0.07%
2019/05/10	14	256.64	11.4	256.56	256.00	2.7	27,166	0.01%
2019/05/09	51	258.05	3.5	257.50	256.50	47.5	27,602	0.17%
2019/05/08	2.1	260.52	6	261.00	260.00	-3.9	27,727	-0.01%
2019/05/07	5.1	261.04	4.2	262.14	262.50	1	27,735	0.00%
2019/05/06	23	258.54	5	258.40	259.00	18	28,085	0.06%
2019/05/03	4	262.51	19	263.79	265.00	-15	27,979	-0.05%
2019/05/02	6	259.67	0	0.00	259.00	6	27,760	0.02%
2019/04/30	4.3	259.23	2	260.00	259.00	2.3	27,790	0.01%
2019/04/29	14.2	259.78	3	259.83	259.50	11.2	27,717	0.04%
2019/04/26	30	259.85	18	259.92	260.00	12	28,026	0.04%
2019/04/25	9.3	267.82	5	268.20	267.50	4.3	27,587	0.02%
2019/04/24	1.1	268.00	10	268.85	269.00	-9	27,530	-0.03%
2019/04/23	0	267.00	10	267.75	268.00	-10	27,738	-0.04%
2019/04/22	3.2	265.48	26	265.54	266.00	-22.8	27,610	-0.08%
2019/04/19	13	267.92	21	266.69	264.50	-8	27,662	-0.03%
2019/04/18	5.1	264.08	42.4	264.63	264.50	-37.3	27,265	-0.14%
2019/04/17	4.1	260.98	54	261.33	261.50	-49.9	27,403	-0.18%
2019/04/16	19.1	256.00	6	256.67	257.00	13.1	27,151	0.05%
2019/04/15	9.2	254.02	10	255.30	255.50	-0.8	27,414	0.00%
2019/04/12	0	0.00	2.2	251.95	252.00	-2.2	28,226	-0.01%
2019/04/11	6.1	252.66	4	252.00	252.00	2.1	28,568	0.01%
2019/04/10	3	253.00	6.3	253.00	254.00	-3.3	28,702	-0.01%
2019/04/09	2.2	253.68	14	253.64	254.00	-11.8	28,762	-0.04%
2019/04/08	10.5	251.62	20	251.68	253.00	-9.6	28,748	-0.03%
2019/04/03	1.1	246.50	16.8	248.40	246.50	-15.7	28,270	-0.06%
2019/04/02	4.1	246.12	9.2	246.71	246.00	-5.1	28,177	-0.02%
2019/04/01	5	246.70	16	249.16	245.50	-11	28,159	-0.04%
2019/03/29	1	241.50	9	244.39	245.50	-8	27,657	-0.03%
2019/03/28	4.1	241.27	14	241.21	242.00	-9.9	27,912	-0.04%
2019/03/27	16	241.34	1	241.50	241.50	15	28,265	0.05%
2019/03/26	16.3	242.31	5	244.00	244.00	11.3	28,279	0.04%
2019/03/25	12.5	241.44	6.5	242.46	241.50	6	28,450	0.02%
2019/03/22	0	0.00	25	246.26	248.50	-25	28,447	-0.09%
2019/03/21	3	243.84	35	244.36	245.50	-32	28,709	-0.11%
2019/03/20	0.1	241.00	8	241.56	242.00	-7.9	28,808	-0.03%
2019/03/19	4	238.38	4	240.50	240.50	0	28,867	0.00%
2019/03/18	1	240.00	18	240.36	241.00	-17	29,082	-0.06%
2019/03/15	0.1	238.00	18	238.47	239.00	-17.9	28,958	-0.06%
2019/03/14	10	235.00	1	239.00	234.50	9	28,816	0.03%
2019/03/13	4	234.51	0.5	237.00	237.00	3.5	29,199	0.01%
2019/03/12	3.1	235.83	24	235.58	235.50	-21	29,571	-0.07%
2019/03/11	3	227.83	1.1	229.64	230.50	1.9	29,841	0.01%
2019/03/08	9	229.89	9.3	230.12	230.00	-0.3	30,210	0.00%
2019/03/07	5	233.50	1	234.00	234.00	4	30,772	0.01%
2019/03/06	2	234.00	2	235.25	234.00	0	31,226	0.00%
2019/03/05	5.2	233.13	1.2	233.57	233.00	4	31,294	0.01%
2019/03/04	22	236.45	7.3	236.52	235.50	14.8	31,360	0.05%
2019/02/27	4	237.88	1	239.00	239.00	3	31,209	0.01%
2019/02/26	3	238.00	5.2	238.23	239.50	-2.2	30,872	-0.01%
2019/02/25	7.1	238.07	16.1	238.09	238.00	-9	30,829	-0.03%
2019/02/22	2	235.25	5	236.30	236.50	-3	31,016	-0.01%
2019/02/21	3.3	235.09	16	236.19	236.50	-12.7	31,342	-0.04%
2019/02/20	3	232.18	56	232.71	234.50	-53	31,595	-0.17%
2019/02/19	21	229.48	11	229.95	229.00	10	31,867	0.03%
2019/02/18	6.1	230.16	16	229.97	230.00	-9.9	31,959	-0.03%
2019/02/14	3	227.50	1	229.50	227.00	2	32,239	0.01%
2019/02/13	1	228.50	3	230.83	229.00	-2	32,233	-0.01%
2019/02/12	0.2	229.00	17	229.85	230.00	-16.9	32,143	-0.05%
2019/02/11	0.3	227.00	49	228.20	228.00	-48.7	32,066	-0.15%
2019/01/30	28	220.84	1	220.00	221.00	27	31,335	0.09%
2019/01/29	50	222.90	6.2	222.52	222.50	43.8	31,098	0.14%
2019/01/28	0	0.00	15	228.83	229.00	-15	30,837	-0.05%
2019/01/25	0	0.00	24	226.46	226.00	-24	30,916	-0.08%
2019/01/24	2	222.00	14	222.00	222.50	-12	30,838	-0.04%
2019/01/23	0.2	220.50	1	222.00	220.50	-0.8	31,354	0.00%
2019/01/22	2	221.25	12	221.71	223.00	-10	31,557	-0.03%
2019/01/21	5	222.30	23	221.78	221.00	-18	31,383	-0.06%
2019/01/18	10	218.40	3	218.33	218.50	7	31,533	0.02%
2019/01/17	3.2	218.75	52.2	219.99	220.50	-49	31,964	-0.15%
2019/01/16	12	218.46	134	218.96	217.50	-122	32,350	-0.38%	大賣/鉅額交易
2019/01/15	2	216.00	94	218.28	221.00	-92	32,413	-0.28%
2019/01/14	15	218.23	6	218.50	218.50	9	32,253	0.03%
2019/01/11	9	219.39	39	219.50	220.50	-30	32,432	-0.09%
2019/01/10	1	215.50	3	215.17	216.00	-2	32,392	-0.01%
2019/01/09	8.1	215.13	33	215.45	215.50	-24.9	32,755	-0.08%
2019/01/08	7	211.07	2	210.50	211.00	5	32,614	0.02%
2019/01/07	15.1	212.80	12	212.38	213.00	3.1	32,940	0.01%
2019/01/04	74.1	208.37	21	208.50	208.00	53.1	33,136	0.16%
2019/01/03	32	215.56	4	216.50	215.50	28	33,613	0.08%
2019/01/02	25	221.04	0	0.00	219.50	25	33,526	0.07%
2018/12/28	0	0.00	13	224.23	225.50	-13	33,826	-0.04%
2018/12/27	3	222.33	27	222.15	223.00	-24	34,005	-0.07%
2018/12/26	10.3	217.17	3.5	217.14	216.50	6.8	34,253	0.02%
2018/12/25	32	216.36	7	216.64	217.50	25	34,399	0.07%
2018/12/24	7.1	220.30	2	220.25	220.00	5.1	34,716	0.01%
2018/12/22	2	221.00	1	221.50	221.50	1	34,704	0.00%
2018/12/21	11	219.87	7	220.79	223.50	4	35,278	0.01%
2018/12/20	22	221.68	2	221.75	221.00	20	35,193	0.06%
2018/12/19	2	224.00	17	224.85	225.50	-15	35,022	-0.04%
2018/12/18	8.1	221.02	0	0.00	222.50	8.1	35,038	0.02%
2018/12/17	0	0.00	5	223.80	223.50	-5	35,117	-0.01%
2018/12/14	19	221.89	1	221.00	222.50	18	35,295	0.05%
2018/12/13	16	225.91	6	226.67	226.00	10	35,638	0.03%
2018/12/12	2	222.50	20	225.13	226.50	-18	35,669	-0.05%
2018/12/11	5	219.91	8	221.81	222.50	-3	35,640	-0.01%
2018/12/10	11	218.91	2	218.50	219.00	9	35,815	0.03%
2018/12/07	7	221.00	3	222.67	221.00	4	36,117	0.01%
2018/12/06	37	220.42	0	0.00	220.00	37	36,331	0.10%
2018/12/05	23	226.02	1	225.50	226.00	22	36,233	0.06%
2018/12/04	3.2	232.39	11	233.82	234.00	-7.9	36,215	-0.02%
2018/12/03	0.2	234.00	52	233.28	235.00	-51.9	36,196	-0.14%
2018/11/30	8	227.81	2.5	229.00	225.50	5.5	36,035	0.02%
2018/11/29	1.3	229.38	12	230.04	229.00	-10.7	35,850	-0.03%
2018/11/28	2	222.25	17.1	225.30	226.50	-15.1	35,682	-0.04%
2018/11/27	9	220.39	14	222.54	224.00	-5	35,720	-0.01%
2018/11/26	2.2	221.38	15	223.07	223.00	-12.8	36,427	-0.04%
2018/11/23	8.1	219.00	16	218.91	218.50	-7.9	36,731	-0.02%
2018/11/22	12	220.58	5	219.50	219.00	7	37,430	0.02%
2018/11/21	22.2	215.24	12	217.67	219.00	10.2	37,676	0.03%
2018/11/20	31	218.48	4	218.50	218.00	27	37,341	0.07%
2018/11/19	21.1	222.10	7	222.43	222.00	14.1	36,906	0.04%
2018/11/16	32	226.89	3	225.83	226.00	29	36,377	0.08%
2018/11/15	0	0.00	2	230.75	231.00	-2	35,810	-0.01%
2018/11/14	2	229.00	6	230.25	228.50	-4	35,673	-0.01%
2018/11/13	12	226.29	9	225.83	227.50	3	35,623	0.01%
2018/11/12	0	232.50	8.1	232.25	231.50	-8.1	35,349	-0.02%
2018/11/09	11.1	232.36	6	232.00	231.00	5.1	35,281	0.01%
2018/11/08	6	236.50	11	236.64	236.50	-5	35,214	-0.01%
2018/11/07	3	234.83	4	235.50	234.00	-1	35,094	0.00%
2018/11/06	0	0.00	3	233.33	234.50	-3	34,818	-0.01%
2018/11/05	1	234.01	4.1	233.90	235.00	-3.1	34,578	-0.01%
2018/11/02	10	235.40	14	236.21	236.50	-4	34,406	-0.01%
2018/11/01	0.1	235.50	18	235.67	235.50	-17.9	34,300	-0.05%
2018/10/31	2.1	229.60	50	231.09	234.00	-48	34,006	-0.14%
2018/10/30	5	223.60	14	223.54	223.00	-9	33,423	-0.03%
2018/10/29	5.1	222.12	24	222.73	222.50	-18.9	33,362	-0.06%
2018/10/26	33	219.99	14.1	220.44	221.00	18.9	33,434	0.06%
2018/10/25	78.1	220.39	7	220.21	219.50	71.1	33,290	0.21%
2018/10/24	26	229.04	12	229.63	229.50	14	32,503	0.04%
2018/10/23	53	231.59	1	231.50	230.00	52	32,145	0.16%
2018/10/22	16.1	232.78	9	235.33	237.00	7.1	32,051	0.02%
2018/10/19	18	232.58	26.2	235.74	236.00	-8.2	32,078	-0.03%
2018/10/18	12	236.54	4	238.63	236.50	8	31,964	0.03%
2018/10/17	23.1	240.74	21	240.93	238.50	2.1	31,994	0.01%
2018/10/16	12.2	233.27	30	234.55	237.00	-17.8	32,157	-0.06%
2018/10/15	28	231.55	2	232.25	230.50	26	33,254	0.08%
2018/10/12	36.3	230.67	38	233.29	237.00	-1.7	33,283	-0.01%
2018/10/11	108.1	230.23	27	230.83	227.50	81.1	33,261	0.24%	大買/
2018/10/09	11	243.59	16.1	243.85	244.00	-5.1	32,062	-0.02%
2018/10/08	54.1	243.06	13	243.50	243.50	41.1	31,849	0.13%
2018/10/05	37.8	249.80	29	250.91	250.00	8.8	31,508	0.03%
2018/10/04	34.1	254.92	3	255.01	254.00	31.1	31,236	0.10%
2018/10/03	1	257.50	2	259.75	260.00	-1	30,961	0.00%
2018/10/02	23	258.24	0	0.00	257.50	23	30,877	0.07%
2018/10/01	11	263.18	1	264.00	263.00	10	30,924	0.03%
2018/09/28	9.1	261.46	1.4	262.50	262.50	7.7	31,075	0.02%
2018/09/27	2	264.25	13.2	264.47	265.00	-11.2	30,719	-0.04%
2018/09/26	5	262.21	4	262.75	263.50	1	30,334	0.00%
2018/09/25	0.2	263.00	11	262.68	263.50	-10.8	30,398	-0.04%
2018/09/21	3	259.67	6.1	261.16	261.50	-3.1	30,551	-0.01%
2018/09/20	7.3	259.38	3	260.17	260.00	4.3	30,582	0.01%
2018/09/19	3	258.67	9	258.56	258.00	-6	30,735	-0.02%
2018/09/18	14	255.29	9.1	254.67	254.50	5	30,430	0.02%
2018/09/17	7	259.29	5	258.50	258.00	2	30,582	0.01%
2018/09/14	7.1	259.73	12	259.25	261.00	-4.9	30,987	-0.02%
2018/09/13	24	256.06	6.3	256.18	255.00	17.7	31,093	0.06%
2018/09/12	4	260.38	2	260.00	260.50	2	31,010	0.01%
2018/09/11	22.1	260.23	1	261.50	260.00	21.1	31,058	0.07%
2018/09/10	2.1	264.47	18	264.78	264.50	-15.9	31,505	-0.05%
2018/09/07	1	262.50	20	263.23	264.00	-19	31,635	-0.06%
2018/09/06	14	262.39	6	265.50	261.00	8	31,607	0.03%
2018/09/05	7.1	262.78	52	263.04	264.00	-44.9	31,614	-0.14%
2018/09/04	14	256.79	6	256.83	257.50	8	31,370	0.03%
2018/09/03	2	258.75	16	258.44	257.00	-14	31,166	-0.04%
2018/08/31	64.1	255.48	9	256.22	256.00	55.1	31,124	0.18%
2018/08/30	40.2	263.84	55.1	265.33	263.50	-14.9	30,395	-0.05%
2018/08/29	13	256.15	76	255.95	259.00	-63	30,087	-0.21%
2018/08/28	4	248.88	40.1	249.32	249.50	-36.1	29,601	-0.12%
2018/08/27	1	244.50	24	245.52	245.00	-23	29,510	-0.08%
2018/08/24	0.1	243.50	7	244.14	243.50	-6.9	29,809	-0.02%
2018/08/23	9	244.39	10	244.05	244.50	-1	31,180	0.00%
2018/08/22	3	241.67	3	242.00	242.00	0	31,761	0.00%
2018/08/21	4	239.75	8	240.13	241.00	-4	31,896	-0.01%
2018/08/20	2	239.00	1	239.00	239.50	1	31,991	0.00%
2018/08/17	3	239.83	5	240.30	239.50	-2	31,983	-0.01%
2018/08/16	6	238.42	4	239.75	239.00	2	31,902	0.01%
2018/08/15	10	241.10	13.4	241.28	241.50	-3.4	32,029	-0.01%
2018/08/14	9	243.50	14	243.57	243.50	-5	32,095	-0.02%
2018/08/13	22	240.75	1	240.50	240.50	21	32,080	0.07%
2018/08/10	1	245.00	2	246.00	245.00	-1	32,252	0.00%
2018/08/09	0	0.00	6	248.00	247.00	-6	32,450	-0.02%
2018/08/08	3.2	246.93	11	246.50	247.50	-7.8	32,444	-0.02%
2018/08/07	16	242.97	5	243.60	241.50	11	32,435	0.03%
2018/08/06	5	244.50	9.1	245.06	245.50	-4.1	32,428	-0.01%
2018/08/03	0.2	246.00	4	247.13	247.00	-3.8	32,568	-0.01%
2018/08/02	3	245.66	6.2	245.95	244.50	-3.2	32,607	-0.01%
2018/08/01	3	248.00	30.2	247.94	248.00	-27.2	32,821	-0.08%
2018/07/31	0	0.00	16	244.75	246.00	-16	32,997	-0.05%
2018/07/30	0	244.50	35	245.16	245.50	-35	32,923	-0.11%
2018/07/27	2	243.00	32	243.77	244.50	-30	33,017	-0.09%
2018/07/26	3	240.67	7	241.36	241.00	-4	33,123	-0.01%
2018/07/25	5	240.80	15	240.67	240.50	-10	33,250	-0.03%
2018/07/24	2	240.00	20	240.33	241.00	-18	33,366	-0.05%
2018/07/23	9.1	240.50	48.3	240.87	241.00	-39.2	33,482	-0.12%
2018/07/20	8.2	235.45	177.7	234.86	237.50	-169.5	33,414	-0.51%	大賣/鉅額交易
2018/07/19	2.1	225.71	24	226.19	224.50	-21.9	32,463	-0.07%
2018/07/18	8	223.00	10	223.20	223.00	-2	32,412	-0.01%
2018/07/17	6	222.00	7	222.07	221.50	-1	32,829	0.00%
2018/07/16	3.1	224.00	2	224.50	223.50	1.1	34,591	0.00%
2018/07/13	0	0.00	27	224.07	224.50	-27	34,853	-0.08%
2018/07/12	2.3	218.83	5.9	219.90	220.50	-3.6	35,054	-0.01%
2018/07/11	5.1	218.82	0	0.00	220.00	5.1	35,369	0.01%
2018/07/10	5.2	223.24	7	223.07	222.00	-1.8	35,343	-0.01%
2018/07/09	4	222.25	48	221.49	221.50	-44	35,335	-0.12%
2018/07/06	0	0.00	24.1	216.79	217.00	-24.1	34,988	-0.07%
2018/07/05	2	214.00	0	0.00	214.50	2	34,825	0.01%
2018/07/04	0	0.00	2	216.75	216.00	-2	34,940	-0.01%
2018/07/03	2	214.00	0	0.00	214.50	2	35,262	0.01%
2018/07/02	4	215.50	2	216.50	214.00	2	35,380	0.01%
2018/06/29	6.1	212.82	4	216.50	216.50	2.1	35,116	0.01%
2018/06/28	10	211.05	1	213.00	212.00	9	34,561	0.03%
2018/06/27	18	213.25	2	213.50	213.00	16	34,197	0.05%
2018/06/26	33	213.91	1	214.50	214.50	32	34,118	0.09%
2018/06/25	70.1	219.29	1	219.00	218.00	69.1	33,893	0.20%
2018/06/22	14	226.32	11.3	226.50	227.50	2.7	33,591	0.01%
2018/06/21	5	226.50	5	227.00	226.50	0	33,470	0.00%
2018/06/20	5	224.50	29	224.79	226.00	-24	33,799	-0.07%
2018/06/19	49	224.76	0	0.00	225.00	49	33,570	0.15%
2018/06/15	12	225.13	9	231.00	231.00	3	33,033	0.01%
2018/06/14	16	227.41	0	0.00	226.50	16	32,572	0.05%
2018/06/13	9	229.51	54	230.62	232.00	-44.9	32,313	-0.14%
2018/06/12	16	224.91	2	229.00	229.00	14	32,759	0.04%
2018/06/11	3.3	225.74	3	226.17	226.00	0.3	32,578	0.00%
2018/06/08	13	226.46	0	0.00	227.00	13	32,607	0.04%
2018/06/07	4	230.00	7.1	230.01	230.00	-3.1	32,765	-0.01%
2018/06/06	1	227.50	5	229.40	230.00	-4	32,750	-0.01%
2018/06/05	3	227.67	8	227.56	229.00	-5	32,574	-0.02%
2018/06/04	1.1	228.10	33.5	228.06	229.00	-32.4	32,455	-0.10%
2018/06/01	20	225.65	12	225.29	224.00	8	32,440	0.02%
2018/05/31	39	222.71	27	222.28	224.00	12	32,409	0.04%
2018/05/30	36.2	221.26	0.6	223.00	221.00	35.6	31,255	0.11%
2018/05/29	14	224.00	0	0.00	225.00	14	31,011	0.05%
2018/05/28	5.2	227.90	3.1	227.19	227.00	2	31,243	0.01%
2018/05/25	4	228.63	0	0.00	228.50	4	31,628	0.01%
2018/05/24	2	229.50	0	0.00	229.00	2	31,951	0.01%
2018/05/23	3.1	230.13	3	230.67	228.50	0.1	32,176	0.00%
2018/05/22	1.2	229.93	54	231.10	229.00	-52.8	32,384	-0.16%
2018/05/21	2.1	229.48	30.3	228.03	229.00	-28.2	33,201	-0.08%
2018/05/18	13	224.62	2	225.75	223.50	11	33,520	0.03%
2018/05/17	13	227.96	2.3	229.78	226.50	10.8	34,144	0.03%
2018/05/16	8.1	229.01	8	229.56	230.50	0.1	34,198	0.00%
2018/05/15	11.1	230.77	29	231.24	230.50	-17.9	35,284	-0.05%
2018/05/14	14	233.14	6	233.92	233.00	8	36,592	0.02%
2018/05/11	22	232.20	21	232.86	233.00	1	36,958	0.00%
2018/05/10	3.6	229.86	13	230.19	229.50	-9.5	36,874	-0.03%
2018/05/09	4.1	230.00	12	230.46	229.50	-8	36,923	-0.02%
2018/05/08	3	227.33	12	226.63	228.00	-9	37,064	-0.02%
2018/05/07	7	223.14	15	223.70	223.50	-8	37,006	-0.02%
2018/05/04	3	221.67	12.1	222.26	223.00	-9.1	37,110	-0.02%
2018/05/03	13.1	220.66	5	220.60	220.50	8.1	37,294	0.02%
2018/05/02	50.1	225.04	8	223.25	223.00	42.1	37,478	0.11%
2018/04/30	3	227.33	14	226.93	227.00	-11	37,532	-0.03%
2018/04/27	8	222.44	14	222.50	223.50	-6	37,613	-0.02%
2018/04/26	47	222.99	29	222.22	222.00	18	37,760	0.05%
2018/04/25	30.3	225.15	2.8	225.43	225.00	27.5	37,796	0.07%
2018/04/24	45.2	226.31	14.2	226.30	227.00	31	37,849	0.08%
2018/04/23	75.1	226.20	11	226.27	226.50	64.1	37,800	0.17%
2018/04/20	161	229.70	11	229.59	229.00	150	36,980	0.41%	大買/鉅額交易
2018/04/19	7.1	242.88	33	243.32	244.50	-25.9	35,299	-0.07%
2018/04/18	47	237.98	6	238.83	238.00	41	35,126	0.12%
2018/04/17	83.2	238.86	5	239.50	238.00	78.2	34,926	0.22%
2018/04/16	10	243.16	1	242.50	243.50	9	34,607	0.03%
2018/04/13	5	244.90	0	0.00	244.50	5	34,619	0.01%
2018/04/12	3	245.17	7	246.21	245.00	-4	34,627	-0.01%
2018/04/11	2	247.50	1	247.50	248.00	1	34,661	0.00%
2018/04/10	3	247.00	8	247.81	245.50	-5	34,785	-0.01%
2018/04/09	6.1	245.51	6	246.50	245.00	0.1	34,854	0.00%
2018/04/03	17	243.06	1	243.50	244.00	16	34,577	0.05%
2018/04/02	5	247.40	0	0.00	246.50	5	34,396	0.01%
2018/03/31	2	247.75	0	0.00	247.50	2	34,507	0.01%
2018/03/30	7	247.29	9	248.56	246.00	-2	34,655	-0.01%
2018/03/29	20	243.78	7	246.29	244.00	13	34,601	0.04%
2018/03/28	18	245.36	1	247.00	245.00	17	34,075	0.05%
2018/03/27	19	248.16	9	248.33	251.00	10	33,899	0.03%
2018/03/26	23	242.37	8.8	242.55	243.50	14.2	33,692	0.04%
2018/03/23	78	245.21	12	244.63	245.00	66	33,514	0.20%
2018/03/22	34	251.66	15	254.03	251.50	19	33,070	0.06%
2018/03/21	6	251.67	1	251.50	252.50	5	32,862	0.02%
2018/03/20	11	252.55	2	252.50	253.00	9	33,090	0.03%
2018/03/19	6	252.08	17	252.12	255.00	-11	33,013	-0.03%
2018/03/16	16	250.84	6	251.42	255.00	10	32,954	0.03%
2018/03/15	4	255.50	2	256.00	255.00	2	32,269	0.01%
2018/03/14	8.1	255.76	6	255.75	257.00	2.1	32,291	0.01%
2018/03/13	4	256.13	56	257.63	259.00	-52	32,532	-0.16%
2018/03/12	15	252.50	27.1	253.85	254.00	-12.1	32,664	-0.04%
2018/03/09	4	250.62	14	250.36	250.50	-10	32,824	-0.03%
2018/03/08	3.3	250.11	48	251.06	249.50	-44.7	32,997	-0.14%
2018/03/07	5	247.00	1	248.00	247.00	4	33,036	0.01%
2018/03/06	2	249.25	16.7	248.55	250.00	-14.7	33,170	-0.04%
2018/03/05	3	241.50	27	242.31	241.50	-24	34,461	-0.07%
2018/03/02	13	239.46	4	239.50	240.00	9	34,446	0.03%
2018/03/01	3	243.33	1	242.00	243.00	2	34,659	0.01%
2018/02/27	5	248.50	11	249.00	246.00	-6	34,534	-0.02%
2018/02/26	2	246.00	19	245.82	246.50	-17	34,040	-0.05%
2018/02/23	5	244.90	11.1	244.10	245.00	-6.1	33,597	-0.02%
2018/02/22	14	240.39	3	243.67	239.50	11	33,593	0.03%
2018/02/21	22	242.91	21	243.88	242.50	1	33,281	0.00%
2018/02/12	26	236.15	6	236.25	236.50	20	32,361	0.06%
2018/02/09	45	230.22	34	230.50	232.50	11	32,079	0.03%
2018/02/08	19	238.95	16	239.25	238.50	3	31,259	0.01%
2018/02/07	34.2	241.88	25	243.90	240.00	9.2	31,221	0.03%
2018/02/06	126.1	238.24	44.1	239.11	239.00	82	30,169	0.27%	大買/
2018/02/05	32	251.69	10.6	253.55	253.00	21.4	28,665	0.07%
2018/02/01	9	259.56	22.2	260.08	259.50	-13.2	28,051	-0.05%
2018/01/31	11	253.45	5.5	255.37	255.00	5.5	27,779	0.02%
2018/01/30	30	253.98	3	253.00	253.00	27	27,379	0.10%
2018/01/29	7	256.71	26	260.23	258.50	-19	27,115	-0.07%
2018/01/26	13	254.77	9	256.56	255.00	4	26,890	0.01%
2018/01/25	25.1	258.20	11	260.59	258.00	14.1	26,495	0.05%
2018/01/24	22.3	257.64	15	259.43	258.00	7.3	26,090	0.03%
2018/01/23	12	265.38	21.6	264.86	266.00	-9.6	25,771	-0.04%
2018/01/22	19	260.47	45	260.77	261.50	-26	25,676	-0.10%
2018/01/19	12.1	253.67	38.3	254.22	255.50	-26.2	25,252	-0.10%
2018/01/18	8	246.19	60	247.55	248.50	-52	24,628	-0.21%
2018/01/17	1	242.00	18	242.19	242.00	-17	24,080	-0.07%
2018/01/16	5	239.50	2	240.25	240.50	3	23,694	0.01%
2018/01/15	0	239.00	5	239.70	240.00	-5	23,596	-0.02%
2018/01/12	7	235.57	2	236.50	237.00	5	23,548	0.02%
2018/01/11	23	233.80	10	234.70	235.00	13	23,580	0.06%
2018/01/10	4	236.88	13.2	240.59	236.50	-9.2	23,554	-0.04%
2018/01/09	3	240.33	4	240.75	242.00	-1	23,454	0.00%
2018/01/08	5	241.50	15	241.53	242.00	-10	23,468	-0.04%
2018/01/05	2.3	239.00	21.1	239.36	240.00	-18.8	23,517	-0.08%
2018/01/04	7	239.79	18	238.83	239.50	-11	23,848	-0.05%
2018/01/03	6	237.00	16	236.66	237.00	-10	24,422	-0.04%
2018/01/02	1.2	231.57	37	232.01	232.50	-35.9	24,194	-0.15%