台積電 (2330)-日盛-新竹券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
750
漲跌
▼54
漲幅
-6.72%
成交量
130,830張
產業
上市半導體類股
9573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－日盛-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-新竹券商分點個股進出
日盛-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	2.1	530.47	3.1	529.68	531.00	-1	28,687	0.00%
2023/04/06	1.2	526.38	1.2	529.68	530.00	0	28,691	0.00%
2023/03/31	1.5	534.97	13.4	534.37	533.00	-11.9	28,682	-0.04%
2023/03/30	0.1	534.25	116.1	533.15	535.00	-116	28,524	-0.41%	大賣/鉅額交易
2023/03/29	4.2	529.21	6	529.67	530.00	-1.8	28,807	-0.01%
2023/03/28	19.3	524.95	5.9	524.76	525.00	13.5	29,037	0.05%
2023/03/27	5.2	532.23	1.1	533.70	531.00	4	29,101	0.01%
2023/03/24	12	537.08	12.9	538.14	539.00	-0.8	29,626	0.00%
2023/03/23	4.1	535.83	24.4	536.12	538.00	-20.2	29,664	-0.07%
2023/03/22	5.1	530.15	60.8	528.61	533.00	-55.7	29,729	-0.19%
2023/03/21	6.1	514.17	3.1	514.65	517.00	3.1	29,578	0.01%
2023/03/20	8.6	512.84	22.1	511.74	512.00	-13.5	29,623	-0.05%
2023/03/17	2.1	515.95	13.8	516.17	518.00	-11.8	29,857	-0.04%
2023/03/16	29.7	506.04	17.3	506.23	505.00	12.5	29,759	0.04%
2023/03/15	16.5	513.44	2.6	512.70	511.00	13.9	30,002	0.05%
2023/03/14	7.9	510.86	4	512.00	510.00	3.8	30,291	0.01%
2023/03/13	15.1	511.47	4.3	515.08	516.00	10.8	30,423	0.04%
2023/03/10	27.2	512.87	10.2	513.79	513.00	17	30,537	0.06%
2023/03/09	4.2	525.15	10.9	524.61	522.00	-6.7	30,832	-0.02%
2023/03/08	5.1	519.41	1.6	518.75	521.00	3.5	31,424	0.01%
2023/03/07	1	523.94	6.6	524.06	524.00	-5.5	31,652	-0.02%
2023/03/06	6.3	519.89	6.4	522.00	521.00	-0.1	31,886	0.00%
2023/03/03	8.5	518.92	10.2	518.68	516.00	-1.7	32,186	-0.01%
2023/03/02	4.3	518.75	1.1	516.29	519.00	3.1	32,254	0.01%
2023/03/01	20.3	507.41	10.1	519.72	522.00	10.2	32,536	0.03%
2023/02/24	5.2	519.76	3.5	522.00	511.00	1.7	32,498	0.01%
2023/02/23	7.4	517.02	12	517.08	518.00	-4.6	32,298	-0.01%
2023/02/22	29.5	506.88	1.7	507.24	507.00	27.8	32,473	0.09%
2023/02/21	10.9	514.09	2	513.00	516.00	8.9	32,815	0.03%
2023/02/20	12	515.11	8.3	516.19	517.00	3.7	34,018	0.01%
2023/02/17	24.1	518.04	13.4	517.00	518.00	10.7	35,571	0.03%
2023/02/16	13.3	527.92	21.6	528.68	528.00	-8.3	36,136	-0.02%
2023/02/15	121.3	526.99	15.1	527.42	525.00	106.2	36,969	0.29%	大買/鉅額交易
2023/02/14	19.1	544.37	17.9	544.83	545.00	1.2	36,474	0.00%
2023/02/13	25.6	541.69	1.7	539.94	541.00	23.9	36,980	0.06%
2023/02/10	6.2	542.51	67.1	542.77	545.00	-61	37,131	-0.16%
2023/02/09	0.3	538.81	13.5	538.23	540.00	-13.2	37,247	-0.04%
2023/02/08	0.5	536.93	34.3	538.60	540.00	-33.8	37,407	-0.09%
2023/02/07	6	524.34	3.4	525.47	523.00	2.6	37,484	0.01%
2023/02/06	69.6	529.82	1	526.00	526.00	68.6	37,468	0.18%
2023/02/03	11.3	538.63	23.4	540.27	542.00	-12.2	37,646	-0.03%
2023/02/02	17.1	539.52	75.5	539.30	540.00	-58.4	37,759	-0.15%
2023/02/01	52.3	527.22	13.3	527.98	530.00	39	37,711	0.10%
2023/01/31	36.2	528.47	9.4	529.21	522.00	26.8	37,910	0.07%
2023/01/30	6.6	540.10	153.6	538.60	543.00	-147	37,683	-0.39%	大賣/鉅額交易
2023/01/17	8.7	502.49	26.7	502.29	503.00	-17.9	36,883	-0.05%
2023/01/16	0.1	503.54	43	504.91	505.00	-42.8	37,198	-0.12%
2023/01/13	4.4	501.30	140.2	505.39	500.00	-135.9	37,224	-0.36%	大賣/鉅額交易
2023/01/12	55.7	486.03	10.1	486.59	486.50	45.6	36,813	0.12%
2023/01/11	1.2	483.00	11.4	484.57	484.50	-10.1	37,236	-0.03%
2023/01/10	3.3	485.67	28.1	484.35	486.00	-24.8	37,553	-0.07%
2023/01/09	3.2	476.17	45.6	473.88	481.00	-42.5	37,698	-0.11%
2023/01/06	0.4	457.47	1.5	458.67	458.50	-1.1	37,829	0.00%
2023/01/05	2.6	456.48	11.3	457.88	458.50	-8.7	38,114	-0.02%
2023/01/04	4.7	449.90	5.1	451.83	449.50	-0.4	38,613	0.00%
2023/01/03	7.6	446.48	8.2	450.05	453.00	-0.7	39,888	0.00%
2022/12/30	9.4	451.20	23.2	453.45	448.50	-13.7	40,170	-0.03%
2022/12/29	9	445.43	4	446.38	446.00	5	40,314	0.01%
2022/12/28	16.3	448.32	4.1	448.78	451.00	12.2	40,705	0.03%
2022/12/27	8.3	460.13	0.2	460.76	457.00	8.1	40,835	0.02%
2022/12/26	3.6	455.48	5.1	456.41	456.50	-1.4	41,264	0.00%
2022/12/23	29	456.32	1.1	456.91	455.00	27.9	41,920	0.07%
2022/12/22	1.1	467.38	6	467.25	468.00	-4.9	42,189	-0.01%
2022/12/21	22.6	459.83	7	459.57	459.00	15.6	42,527	0.04%
2022/12/20	24.7	459.10	12	461.29	457.50	12.7	42,340	0.03%
2022/12/19	4.8	466.99	0	0.00	466.50	4.8	42,359	0.01%
2022/12/16	28.7	468.36	1.4	468.38	471.00	27.2	42,503	0.06%
2022/12/15	1.5	477.86	7.4	478.75	480.50	-5.9	42,205	-0.01%
2022/12/14	5.3	478.66	9.2	479.26	480.50	-3.9	42,204	-0.01%
2022/12/13	24.5	474.21	0.1	475.92	471.50	24.5	42,024	0.06%
2022/12/12	7.6	475.66	8	475.37	475.00	-0.4	41,755	0.00%
2022/12/09	5.2	479.89	12.3	480.49	481.50	-7.1	42,057	-0.02%
2022/12/08	26.5	470.87	8.9	472.45	471.50	17.6	42,010	0.04%
2022/12/07	16.5	478.76	6.2	480.96	475.00	10.3	41,933	0.02%
2022/12/06	19.1	482.70	1	485.50	478.00	18.1	41,599	0.04%
2022/12/05	12.4	491.69	1.5	496.33	489.00	10.9	41,283	0.03%
2022/12/02	43.5	491.09	1.1	495.47	492.50	42.5	41,276	0.10%
2022/12/01	12	501.25	48.1	502.17	498.50	-36.1	41,382	-0.09%
2022/11/30	5.2	485.15	7	488.43	490.00	-1.9	40,964	0.00%
2022/11/29	18.5	476.17	28.7	480.33	487.00	-10.2	40,277	-0.03%
2022/11/28	42.7	485.68	9.1	485.39	480.50	33.7	40,140	0.08%
2022/11/25	17.7	496.42	46.5	496.75	498.00	-28.8	40,144	-0.07%
2022/11/24	1.5	493.89	29.9	494.13	496.00	-28.4	40,134	-0.07%
2022/11/23	14.3	492.13	9.5	492.91	492.00	4.8	40,081	0.01%
2022/11/22	9.2	487.76	19.3	488.40	491.00	-10.1	39,966	-0.03%
2022/11/21	8.5	484.87	1.5	483.57	482.00	7	39,560	0.02%
2022/11/18	14.7	489.85	20.5	490.46	487.00	-5.8	39,221	-0.01%
2022/11/17	17.2	480.19	14.7	481.36	485.00	2.5	38,864	0.01%
2022/11/16	45.2	487.44	36.8	487.30	487.00	8.4	38,432	0.02%
2022/11/15	62.1	478.49	124.1	474.91	480.00	-62	37,352	-0.17%	大賣/
2022/11/14	7.8	446.07	16.7	446.83	445.00	-8.9	35,699	-0.02%
2022/11/11	22.1	439.77	66.4	440.06	441.50	-44.3	34,964	-0.13%
2022/11/10	12.9	409.02	10.2	408.34	407.50	2.6	34,084	0.01%
2022/11/09	10.6	412.81	47.6	410.84	417.00	-37	33,896	-0.11%
2022/11/08	7.3	397.55	29.8	398.53	399.00	-22.5	33,380	-0.07%
2022/11/07	17.7	389.90	31.7	390.75	390.00	-14	33,175	-0.04%
2022/11/04	1.5	381.17	1.1	381.64	382.00	0.3	32,981	0.00%
2022/11/03	22.8	384.71	4.1	385.36	384.00	18.7	32,855	0.06%
2022/11/02	14.3	392.32	5.5	393.81	395.00	8.8	32,546	0.03%
2022/11/01	9.6	390.22	9.1	389.45	391.50	0.4	32,493	0.00%
2022/10/31	8.3	384.48	26.2	387.56	390.00	-17.9	32,349	-0.06%
2022/10/28	31.4	378.95	10.3	380.17	379.50	21.1	32,143	0.07%
2022/10/27	12.5	386.11	34.5	385.32	385.50	-22	31,934	-0.07%
2022/10/26	20.7	374.74	37.7	375.19	376.00	-17	31,837	-0.05%
2022/10/25	62.9	376.45	35.6	376.00	371.00	27.3	31,259	0.09%
2022/10/24	29.3	389.68	6	388.17	387.00	23.3	30,471	0.08%
2022/10/21	10.8	392.32	1	394.11	389.50	9.7	30,258	0.03%
2022/10/20	46.6	389.60	10.6	391.73	397.50	35.9	29,946	0.12%
2022/10/19	45.1	399.07	9	401.73	395.50	36.1	29,365	0.12%
2022/10/18	12.5	404.66	27.7	405.22	407.00	-15.2	28,847	-0.05%
2022/10/17	34.9	398.40	14.8	400.37	397.00	20.1	28,600	0.07%
2022/10/14	16.6	413.00	52.2	413.77	412.00	-35.6	28,282	-0.13%
2022/10/13	24.6	398.86	33.9	400.42	395.00	-9.4	27,964	-0.03%
2022/10/12	31.8	397.93	15.1	397.70	397.50	16.6	27,663	0.06%
2022/10/11	115.5	406.25	20	406.68	401.50	95.5	27,423	0.35%	大買/
2022/10/07	19.2	441.88	1	440.50	438.00	18.2	26,691	0.07%
2022/10/06	5.8	447.97	24.4	450.45	451.00	-18.6	26,693	-0.07%
2022/10/05	13.1	444.86	24.8	446.00	445.00	-11.7	26,921	-0.04%
2022/10/04	6.4	428.71	10.7	429.78	429.00	-4.3	26,530	-0.02%
2022/10/03	13.4	418.84	3.2	418.66	417.00	10.2	26,223	0.04%
2022/09/30	39.3	424.70	17.2	424.44	422.00	22.2	26,254	0.08%
2022/09/29	13.8	435.85	17.3	437.96	435.00	-3.5	26,253	-0.01%
2022/09/28	23.9	441.04	2.8	440.23	438.00	21.1	26,244	0.08%
2022/09/27	7.8	448.23	1	448.50	448.00	6.8	26,506	0.03%
2022/09/26	23.9	445.86	24.5	446.15	446.50	-0.5	26,962	0.00%
2022/09/23	21.6	457.73	2.2	458.14	455.00	19.5	27,451	0.07%
2022/09/22	22.4	461.18	4.9	464.70	464.50	17.5	27,727	0.06%
2022/09/21	11.9	472.52	5.1	472.82	471.00	6.8	27,741	0.02%
2022/09/20	2.6	473.77	9.1	475.62	476.50	-6.4	27,593	-0.02%
2022/09/19	8.4	467.77	0	0.00	467.00	8.4	27,894	0.03%
2022/09/16	12.5	470.00	3.1	469.87	472.00	9.4	28,073	0.03%
2022/09/15	14	477.71	1.2	479.85	476.50	12.8	28,147	0.05%
2022/09/14	18	479.93	5	480.90	480.00	13	28,278	0.05%
2022/09/13	1.1	491.62	12.2	494.07	493.00	-11.1	28,455	-0.04%
2022/09/12	7.2	488.64	11	489.81	486.50	-3.9	28,749	-0.01%
2022/09/08	7.4	474.13	0.6	480.00	475.00	6.8	29,113	0.02%
2022/09/07	37.7	475.25	18.1	475.41	472.50	19.6	29,096	0.07%
2022/09/06	3.5	488.18	1	490.00	489.00	2.5	29,112	0.01%
2022/09/05	5.6	485.13	2.7	485.89	486.00	2.9	29,439	0.01%
2022/09/02	36.9	486.76	2	487.25	485.00	34.9	29,720	0.12%
2022/09/01	47.9	492.92	12	491.96	490.50	35.9	29,578	0.12%
2022/08/31	5.7	494.96	8.2	502.32	505.00	-2.5	29,198	-0.01%
2022/08/30	9.6	497.43	1.5	498.18	496.00	8	28,856	0.03%
2022/08/29	35.9	497.57	19	498.16	498.50	16.9	28,778	0.06%
2022/08/26	5.3	512.46	2	514.98	512.00	3.2	28,629	0.01%
2022/08/25	2.3	507.14	3.1	508.36	508.00	-0.7	28,769	0.00%
2022/08/24	14.5	504.92	3	503.36	503.00	11.5	29,098	0.04%
2022/08/23	17.1	503.39	3	503.00	504.00	14.1	30,061	0.05%
2022/08/22	12.3	510.92	0	511.75	510.00	12.2	30,315	0.04%
2022/08/19	3.7	519.62	0	0.00	519.00	3.7	30,432	0.01%
2022/08/18	10	519.61	3	520.00	520.00	7	30,670	0.02%
2022/08/17	2.2	524.06	48.2	524.41	527.00	-46.1	30,742	-0.15%
2022/08/16	5.4	524.97	11.3	524.63	525.00	-5.9	30,586	-0.02%
2022/08/15	3.9	521.98	14.5	522.45	523.00	-10.6	30,524	-0.03%
2022/08/12	3.3	515.67	10.7	516.15	517.00	-7.4	30,547	-0.02%
2022/08/11	1.2	511.14	14.7	512.73	514.00	-13.6	30,704	-0.04%
2022/08/10	14.3	501.10	2	501.50	500.00	12.3	30,818	0.04%
2022/08/09	12	506.58	2.7	507.89	510.00	9.3	30,879	0.03%
2022/08/08	3.3	512.67	4.7	512.51	512.00	-1.4	30,879	0.00%
2022/08/05	2.5	513.88	39.3	512.50	516.00	-36.8	31,041	-0.12%
2022/08/04	1.7	499.00	10.4	500.28	500.00	-8.7	31,033	-0.03%
2022/08/03	3.7	495.32	9.8	495.84	501.00	-6.1	31,051	-0.02%
2022/08/02	36.4	491.95	14	491.54	492.00	22.4	31,285	0.07%
2022/08/01	14.2	501.44	3	501.33	504.00	11.2	31,013	0.04%
2022/07/29	11.8	507.61	16.6	508.70	509.00	-4.8	31,151	-0.02%
2022/07/28	6.3	503.36	13.3	505.86	501.00	-7	31,006	-0.02%
2022/07/27	2.9	495.04	10	495.75	502.00	-7.1	30,718	-0.02%
2022/07/26	10.3	493.76	7.1	494.47	495.00	3.1	30,869	0.01%
2022/07/25	4.2	499.16	7.8	500.89	499.50	-3.6	31,179	-0.01%
2022/07/22	7.3	502.68	10.9	502.56	503.00	-3.7	31,681	-0.01%
2022/07/21	4.4	496.22	2.5	500.31	501.00	1.9	32,190	0.01%
2022/07/20	18.9	498.15	12	499.88	495.00	6.9	32,415	0.02%
2022/07/19	12	489.19	13	489.92	491.00	-1	32,545	0.00%
2022/07/18	10.2	494.09	22.3	493.55	495.50	-12.1	32,701	-0.04%
2022/07/15	18.4	485.47	44.2	487.85	492.50	-25.8	32,356	-0.08%
2022/07/14	18.8	468.40	20.7	472.17	475.00	-1.9	31,952	-0.01%
2022/07/13	11.7	469.96	48	470.77	470.50	-36.3	31,697	-0.11%
2022/07/12	12.6	451.40	19.7	452.11	449.50	-7.1	31,226	-0.02%
2022/07/11	7.2	463.34	6.1	467.98	462.00	1.1	31,311	0.00%
2022/07/08	12.5	467.48	20.8	466.59	467.00	-8.4	31,263	-0.03%
2022/07/07	14.5	452.21	43.5	448.68	457.50	-29.1	31,229	-0.09%
2022/07/06	15.4	439.41	14.2	442.29	435.50	1.2	30,937	0.00%
2022/07/05	24.9	440.80	19.4	446.17	446.00	5.5	30,873	0.02%
2022/07/04	34.7	445.54	48.7	445.69	440.00	-14	30,506	-0.05%
2022/07/01	71.3	463.15	42.3	455.43	453.50	29	30,347	0.10%
2022/06/30	28.2	480.29	22.5	481.21	476.00	5.7	29,946	0.02%
2022/06/29	5.4	493.16	7	494.07	491.00	-1.6	29,671	-0.01%
2022/06/28	1.9	497.70	7.1	498.30	497.50	-5.1	29,540	-0.02%
2022/06/27	6.2	500.04	21.6	501.49	498.50	-15.3	29,972	-0.05%
2022/06/24	5.5	488.74	8	490.50	486.50	-2.5	29,589	-0.01%
2022/06/23	18.3	487.30	14.5	488.08	485.50	3.8	29,563	0.01%
2022/06/22	22.5	496.97	5	497.59	494.50	17.4	29,273	0.06%
2022/06/21	11.7	501.60	4.6	503.19	505.00	7.1	29,091	0.02%
2022/06/20	17.7	497.69	26.4	496.57	498.00	-8.7	28,969	-0.03%
2022/06/17	27.8	501.38	4.1	501.76	501.00	23.6	28,737	0.08%
2022/06/16	16.8	511.02	3.5	511.91	508.00	13.3	28,369	0.05%
2022/06/15	24.3	510.25	2.1	510.10	509.00	22.2	28,692	0.08%
2022/06/14	24.3	510.09	7.1	509.72	513.00	17.2	29,113	0.06%
2022/06/13	50.9	516.82	2	516.50	516.00	48.9	29,231	0.17%
2022/06/10	18.7	530.89	1.8	532.28	530.00	16.9	29,915	0.06%
2022/06/09	2.2	540.48	3.1	539.35	541.00	-0.9	30,121	0.00%
2022/06/08	1.4	544.42	20.3	542.82	544.00	-18.9	30,495	-0.06%
2022/06/07	6.4	534.81	2	535.00	535.00	4.4	30,939	0.01%
2022/06/06	1.4	543.28	12.2	542.16	540.00	-10.7	31,482	-0.03%
2022/06/02	4.8	540.40	1.1	541.36	540.00	3.7	32,503	0.01%
2022/06/01	15	550.82	9.1	551.11	549.00	5.9	33,586	0.02%
2022/05/31	0.2	544.41	13.9	552.97	560.00	-13.7	34,031	-0.04%
2022/05/30	5.3	541.04	23.8	540.63	547.00	-18.5	33,392	-0.06%
2022/05/27	5.1	526.21	9.7	527.22	530.00	-4.6	33,493	-0.01%
2022/05/26	8.6	517.33	0	0.00	514.00	8.6	34,140	0.03%
2022/05/25	3	524.02	3	524.33	524.00	0	35,151	0.00%
2022/05/24	6.1	525.48	1.5	523.70	520.00	4.5	36,006	0.01%
2022/05/23	0.4	529.78	10.3	530.86	528.00	-9.9	36,242	-0.03%
2022/05/20	6.4	528.25	6.6	528.76	530.00	-0.2	36,525	0.00%
2022/05/19	17.9	522.81	6.4	523.91	522.00	11.5	36,544	0.03%
2022/05/18	8.1	537.58	8.3	538.36	538.00	-0.1	36,409	0.00%
2022/05/17	10.3	530.13	11.5	528.53	530.00	-1.3	36,201	0.00%
2022/05/16	11.7	523.03	12.9	522.43	520.00	-1.2	36,213	0.00%
2022/05/13	7.4	510.94	18.6	508.38	511.00	-11.2	36,226	-0.03%
2022/05/12	36.3	512.29	5.2	511.19	505.00	31.1	36,205	0.09%
2022/05/11	6.7	521.05	2.6	521.46	521.00	4.1	36,111	0.01%
2022/05/10	23	509.35	25.6	508.65	518.00	-2.6	36,236	-0.01%
2022/05/09	17.2	521.65	4	521.34	520.00	13.1	36,043	0.04%
2022/05/06	16.9	528.89	5.2	530.00	528.00	11.7	36,311	0.03%
2022/05/05	4.2	541.77	7.3	541.31	542.00	-3.1	36,719	-0.01%
2022/05/04	7.5	535.17	7	533.00	534.00	0.5	36,878	0.00%
2022/05/03	20.2	532.93	12.4	537.88	531.00	7.8	37,474	0.02%
2022/04/29	12.6	538.16	6.9	540.85	538.00	5.7	37,822	0.02%
2022/04/28	27.7	528.29	23.2	526.28	531.00	4.4	38,037	0.01%
2022/04/27	58.4	528.93	1.4	528.86	526.00	57	38,056	0.15%
2022/04/26	21.8	547.03	3.9	547.39	546.00	17.8	37,799	0.05%
2022/04/25	37.7	548.72	35.6	549.54	547.00	2.1	37,929	0.01%
2022/04/22	36	557.82	1	558.00	558.00	35	38,201	0.09%
2022/04/21	6.7	567.91	2.3	566.45	565.00	4.4	39,298	0.01%
2022/04/20	12.4	567.32	7.2	567.76	570.00	5.2	39,626	0.01%
2022/04/19	5.3	565.10	3.5	565.94	565.00	1.9	39,813	0.00%
2022/04/18	6	561.72	0.4	564.90	561.00	5.6	40,089	0.01%
2022/04/15	32.9	563.03	12	562.33	562.00	20.9	40,464	0.05%
2022/04/14	10.4	574.82	7.1	574.44	573.00	3.3	40,632	0.01%
2022/04/13	18.3	573.88	7.5	571.98	573.00	10.7	41,201	0.03%
2022/04/12	19.4	557.60	3.1	558.04	557.00	16.3	41,763	0.04%
2022/04/11	42	560.94	9.2	562.00	558.00	32.8	42,575	0.08%
2022/04/08	24.3	567.48	0.1	568.26	567.00	24.1	43,114	0.06%
2022/04/07	47.9	569.98	0	573.00	566.00	47.9	42,975	0.11%
2022/04/06	22.8	578.14	2.2	579.08	578.00	20.7	42,670	0.05%
2022/04/01	26.1	586.21	2.2	585.23	589.00	23.8	42,608	0.06%
2022/03/31	1.3	595.28	4.4	599.88	597.00	-3.1	42,383	-0.01%
2022/03/30	5.3	598.57	32.1	598.68	600.00	-26.7	42,190	-0.06%
2022/03/29	5.4	585.91	4.1	587.98	589.00	1.4	41,780	0.00%
2022/03/28	23.9	583.56	0	0.00	584.00	23.9	41,696	0.06%
2022/03/25	5.6	596.06	10.1	596.02	598.00	-4.5	41,541	-0.01%
2022/03/24	4.2	588.01	41.6	589.48	591.00	-37.4	41,462	-0.09%
2022/03/23	4.8	588.38	20	589.05	590.00	-15.2	41,530	-0.04%
2022/03/22	6.1	582.49	1.2	583.04	583.00	4.9	41,462	0.01%
2022/03/21	3.8	586.36	11.1	585.13	586.00	-7.4	41,489	-0.02%
2022/03/18	30.9	579.85	6.7	578.11	581.00	24.2	41,509	0.06%
2022/03/17	10.5	580.12	42.7	579.16	582.00	-32.2	41,034	-0.08%
2022/03/16	24.4	558.46	4.7	558.04	558.00	19.7	40,193	0.05%
2022/03/15	105.3	559.62	1.2	559.09	558.00	104.1	39,654	0.26%	大買/鉅額交易
2022/03/14	12.8	574.19	8.2	573.52	572.00	4.6	38,771	0.01%
2022/03/11	42.1	577.20	1.6	575.94	575.00	40.5	38,519	0.11%
2022/03/10	20	587.35	21.3	587.57	587.00	-1.3	38,267	0.00%
2022/03/09	37.9	570.08	3.6	569.69	568.00	34.3	37,892	0.09%
2022/03/08	107.9	565.25	33.4	567.05	563.00	74.5	37,776	0.20%	大買/
2022/03/07	115.5	578.07	15.2	577.51	576.00	100.3	36,818	0.27%	大買/
2022/03/04	81.8	595.07	5	596.20	595.00	76.8	36,413	0.21%
2022/03/03	60	605.00	2.2	602.07	602.00	57.9	35,872	0.16%
2022/03/02	33	601.53	2.5	601.83	601.00	30.5	35,752	0.09%
2022/03/01	50.8	605.29	0.7	607.84	604.00	50.1	35,275	0.14%
2022/02/25	90.8	604.61	5.3	603.07	604.00	85.4	34,503	0.25%
2022/02/24	92.6	611.58	4	609.78	604.00	88.6	33,345	0.27%
2022/02/23	17.9	625.03	0.1	627.00	625.00	17.8	32,459	0.05%
2022/02/22	34.4	626.37	27	628.63	627.00	7.4	32,519	0.02%
2022/02/21	17.1	633.01	2	633.50	632.00	15.1	32,286	0.05%
2022/02/18	23	637.34	1.1	638.09	637.00	21.9	32,218	0.07%
2022/02/17	8.6	644.18	3	644.33	645.00	5.6	32,220	0.02%
2022/02/16	4.6	642.66	14.2	644.85	646.00	-9.6	32,177	-0.03%
2022/02/15	5.2	634.86	1	637.00	633.00	4.2	32,021	0.01%
2022/02/14	23.2	636.59	2	638.00	637.00	21.2	31,963	0.07%
2022/02/11	19.2	647.54	8.1	646.75	650.00	11	31,766	0.03%
2022/02/10	3.5	641.26	17.3	644.49	649.00	-13.8	31,980	-0.04%
2022/02/09	19.2	631.30	8.4	634.12	633.00	10.8	31,733	0.03%
2022/02/08	20.1	634.76	1.4	630.56	628.00	18.7	31,787	0.06%
2022/02/07	12.6	635.98	3.2	634.15	635.00	9.4	31,425	0.03%
2022/01/26	21	637.30	5.5	637.28	636.00	15.5	30,649	0.05%
2022/01/25	37.1	641.02	8.4	640.68	641.00	28.7	30,403	0.09%
2022/01/24	9.7	645.00	18.5	648.03	653.00	-8.8	29,800	-0.03%
2022/01/21	43.1	641.34	10.9	642.70	641.00	32.2	29,444	0.11%
2022/01/20	14.2	650.84	35.2	653.99	651.00	-21	28,894	-0.07%
2022/01/19	33	655.99	5.1	654.59	654.00	27.8	28,369	0.10%
2022/01/18	38.8	671.16	3.7	666.62	662.00	35.1	28,030	0.13%
2022/01/17	21	684.35	37.5	684.07	683.00	-16.6	27,585	-0.06%
2022/01/14	63.8	670.22	133.2	669.95	672.00	-69.4	26,825	-0.26%	大賣/
2022/01/13	7.7	659.45	13.3	659.36	661.00	-5.6	25,511	-0.02%
2022/01/12	10.3	654.46	21	656.28	660.00	-10.7	25,150	-0.04%
2022/01/11	8	642.85	10.7	645.15	651.00	-2.7	24,793	-0.01%
2022/01/10	3.2	633.87	14.6	632.76	643.00	-11.4	24,559	-0.05%
2022/01/07	50	637.05	6.2	634.35	634.00	43.8	24,807	0.18%
2022/01/06	20.6	639.66	13.8	641.90	644.00	6.8	24,402	0.03%
2022/01/05	18.3	652.04	24.8	654.04	650.00	-6.5	23,830	-0.03%
2022/01/04	74.3	650.67	129.6	651.32	656.00	-55.3	23,113	-0.24%	大賣/
2022/01/03	16.4	625.85	81.1	628.33	631.00	-64.7	22,096	-0.29%
2021/12/30	1.2	615.87	11.7	618.13	615.00	-10.6	21,411	-0.05%
2021/12/29	21.3	617.93	16.8	617.09	616.00	4.5	21,625	0.02%
2021/12/28	0.1	612.26	36.3	613.82	615.00	-36.2	21,780	-0.17%
2021/12/27	0	0.00	9	607.95	606.00	-9	21,565	-0.04%
2021/12/24	4.1	605.97	3.8	607.42	604.00	0.3	21,905	0.00%
2021/12/23	0.1	604.00	11.1	605.72	606.00	-11	22,229	-0.05%
2021/12/22	0.2	599.03	2.4	599.49	600.00	-2.2	22,772	-0.01%
2021/12/21	7.8	597.85	0	0.00	597.00	7.8	22,887	0.03%
2021/12/20	14.4	599.46	6.5	604.18	598.00	7.9	22,928	0.03%
2021/12/17	1.2	601.81	6	602.33	607.00	-4.8	22,850	-0.02%
2021/12/16	3.9	602.67	10.4	603.73	605.00	-6.6	22,810	-0.03%
2021/12/15	3.1	598.35	0	0.00	600.00	3.1	23,123	0.01%
2021/12/14	13.8	597.63	0.3	599.20	599.00	13.5	23,438	0.06%
2021/12/13	3	603.04	0	0.00	601.00	3	23,437	0.01%
2021/12/10	3.2	604.05	0	605.00	605.00	3.2	23,532	0.01%
2021/12/09	3.8	605.04	4	606.98	608.00	-0.2	23,598	0.00%
2021/12/08	9.7	606.97	8.2	611.56	602.00	1.5	23,667	0.01%
2021/12/07	15.8	598.79	8.1	602.11	607.00	7.7	23,591	0.03%
2021/12/06	11.2	600.49	0.5	603.31	600.00	10.7	23,593	0.05%
2021/12/03	8	608.51	2.4	609.58	608.00	5.7	23,830	0.02%
2021/12/02	4	607.28	40.8	611.22	615.00	-36.8	23,887	-0.15%
2021/12/01	1.1	599.00	8.1	601.48	600.00	-7	24,062	-0.03%
2021/11/30	14.2	594.19	2	594.02	596.00	12.2	24,563	0.05%
2021/11/29	5.4	593.58	8.1	594.12	593.00	-2.7	23,931	-0.01%
2021/11/26	30.1	595.33	0.2	595.00	596.00	29.8	24,042	0.12%
2021/11/25	2.1	602.08	1.1	605.00	603.00	1.1	24,477	0.00%
2021/11/24	11.2	604.20	6.2	607.89	603.00	4.9	24,888	0.02%
2021/11/23	4.4	612.89	1	613.00	612.00	3.4	24,999	0.01%
2021/11/22	0.2	615.31	3.1	616.00	615.00	-2.9	25,405	-0.01%
2021/11/19	2.1	618.40	27.2	619.37	618.00	-25.1	25,525	-0.10%
2021/11/18	14.2	609.65	15.6	609.70	613.00	-1.4	25,347	-0.01%
2021/11/17	1.1	609.93	6.9	610.39	610.00	-5.8	25,574	-0.02%
2021/11/16	1.5	609.07	2.3	611.65	610.00	-0.8	26,005	0.00%
2021/11/15	0.1	607.91	12.4	609.47	608.00	-12.3	26,303	-0.05%
2021/11/12	5.1	604.59	3.5	606.44	604.00	1.6	26,772	0.01%
2021/11/11	6.5	602.97	21.7	603.74	606.00	-15.2	27,033	-0.06%
2021/11/10	14.6	609.83	9	610.19	612.00	5.6	27,047	0.02%
2021/11/09	4.6	611.00	38.1	613.17	611.00	-33.4	27,155	-0.12%
2021/11/08	0.2	600.00	9.7	600.73	602.00	-9.5	26,754	-0.04%
2021/11/05	1.5	595.34	47	598.39	600.00	-45.5	26,758	-0.17%
2021/11/04	5.6	587.16	3.1	589.03	587.00	2.5	26,490	0.01%
2021/11/03	0	592.79	10.7	594.25	592.00	-10.7	26,481	-0.04%
2021/11/02	3.1	593.20	0.2	591.00	592.00	2.9	26,538	0.01%
2021/11/01	3.3	590.69	9	591.33	590.00	-5.7	26,537	-0.02%
2021/10/29	10.5	590.80	1.1	590.09	590.00	9.4	26,607	0.04%
2021/10/28	5.3	593.82	13.1	595.69	595.00	-7.8	26,557	-0.03%
2021/10/27	0.2	595.62	5	596.81	599.00	-4.8	26,672	-0.02%
2021/10/26	1	594.00	9	597.89	599.00	-8	26,739	-0.03%
2021/10/25	2.8	592.94	4	594.00	593.00	-1.2	26,792	0.00%
2021/10/22	7	595.16	8.1	598.46	600.00	-1.1	27,115	0.00%
2021/10/21	1.2	597.84	9.1	600.13	596.00	-8	27,178	-0.03%
2021/10/20	3.3	600.56	11.5	601.71	598.00	-8.2	27,268	-0.03%
2021/10/19	1.3	598.71	20.8	599.27	600.00	-19.5	27,250	-0.07%
2021/10/18	22.4	595.07	6.3	598.52	590.00	16.1	27,394	0.06%
2021/10/15	19.2	593.28	91.7	595.92	600.00	-72.5	27,505	-0.26%
2021/10/14	2.3	575.91	2.7	575.89	573.00	-0.4	26,875	0.00%
2021/10/13	10.5	571.16	1.1	571.09	571.00	9.4	27,320	0.03%
2021/10/12	9.5	567.20	10.5	570.13	575.00	-1	27,970	0.00%
2021/10/08	6.5	575.80	1.1	579.95	575.00	5.4	27,894	0.02%
2021/10/07	5.4	577.38	5.1	576.39	580.00	0.3	28,229	0.00%
2021/10/06	11.8	567.98	3.5	569.14	571.00	8.2	28,639	0.03%
2021/10/05	20.8	565.58	8.8	569.29	572.00	12	28,619	0.04%
2021/10/04	3.9	570.76	4.9	571.80	572.00	-1	28,539	0.00%
2021/10/01	21.6	572.95	2.3	572.22	574.00	19.3	28,542	0.07%
2021/09/30	14.1	579.00	5.3	583.57	580.00	8.8	28,214	0.03%
2021/09/29	68.4	579.62	2.3	579.81	580.00	66.2	27,922	0.24%
2021/09/28	7.9	594.04	0.2	595.36	594.00	7.7	27,582	0.03%
2021/09/27	3.1	595.69	3	602.00	602.00	0.1	27,608	0.00%
2021/09/24	0.1	595.44	3	595.66	598.00	-2.9	27,588	-0.01%
2021/09/23	9.7	590.12	0.2	591.63	588.00	9.6	27,724	0.03%
2021/09/22	44.7	586.72	17.4	586.73	586.00	27.3	27,840	0.10%
2021/09/17	9.6	600.46	7	605.28	600.00	2.6	27,413	0.01%
2021/09/16	18.6	603.17	5.3	600.08	600.00	13.3	27,048	0.05%
2021/09/15	15.2	609.41	5.1	610.00	607.00	10.1	26,949	0.04%
2021/09/14	4.3	614.26	3	613.68	613.00	1.3	27,131	0.00%
2021/09/13	11.8	616.02	1	615.98	615.00	10.8	27,354	0.04%
2021/09/10	3	616.39	4	620.38	622.00	-0.9	27,838	0.00%
2021/09/09	13.3	614.22	4.3	617.00	619.00	9.1	28,111	0.03%
2021/09/08	16	616.70	13.9	618.72	619.00	2.2	28,180	0.01%
2021/09/07	9.9	626.50	12.1	625.21	623.00	-2.2	27,980	-0.01%
2021/09/06	10.4	627.96	80.6	628.55	631.00	-70.2	27,971	-0.25%
2021/09/03	21.5	617.49	86.4	617.66	620.00	-64.9	27,449	-0.24%
2021/09/02	9.2	610.53	16.2	612.85	607.00	-7	27,066	-0.03%
2021/09/01	5	611.18	34.3	612.14	613.00	-29.3	26,999	-0.11%
2021/08/31	12	600.89	59	609.31	614.00	-47	26,721	-0.18%
2021/08/30	0.5	599.33	46	602.00	605.00	-45.5	26,128	-0.17%
2021/08/27	8	595.48	45.5	597.48	599.00	-37.5	25,782	-0.15%
2021/08/26	22.9	598.71	49	597.43	594.00	-26.1	25,682	-0.10%
2021/08/25	20.2	578.90	32	581.78	585.00	-11.7	25,316	-0.05%
2021/08/24	9.1	572.78	16.1	573.43	572.00	-6.9	25,155	-0.03%
2021/08/23	8.5	566.67	24.2	567.84	566.00	-15.7	25,251	-0.06%
2021/08/20	47.8	556.06	30.1	558.77	552.00	17.7	25,175	0.07%
2021/08/19	37.6	563.20	14.5	564.72	559.00	23.2	25,451	0.09%
2021/08/18	35.6	570.38	3.2	572.31	574.00	32.4	25,116	0.13%
2021/08/17	9	579.79	18.5	580.05	580.00	-9.5	24,938	-0.04%
2021/08/16	5.5	582.53	16	581.06	584.00	-10.5	24,674	-0.04%
2021/08/13	11.7	579.95	5.7	580.30	581.00	6	24,808	0.02%
2021/08/12	8.1	584.51	5.4	585.42	586.00	2.7	24,928	0.01%
2021/08/11	1.2	586.11	1.1	586.99	590.00	0.1	25,152	0.00%
2021/08/10	1	591.95	4	592.75	591.00	-3	25,546	-0.01%
2021/08/09	4.2	585.78	5.7	590.14	595.00	-1.6	26,196	-0.01%
2021/08/06	1.2	590.07	0.1	591.00	591.00	1.1	26,530	0.00%
2021/08/05	0	0.00	12	596.04	596.00	-12	27,414	-0.04%
2021/08/04	4.1	595.97	22.6	595.69	596.00	-18.5	29,354	-0.06%
2021/08/03	0.3	590.12	25.2	592.62	594.00	-25	30,002	-0.08%
2021/08/02	0.1	583.54	14.2	587.62	590.00	-14.2	29,962	-0.05%
2021/07/30	7.7	579.89	1	580.04	580.00	6.7	30,038	0.02%
2021/07/29	4.3	579.49	3.1	580.35	583.00	1.2	30,233	0.00%
2021/07/28	28.7	574.93	31	575.55	579.00	-2.3	30,333	-0.01%
2021/07/27	6.2	582.01	5	581.60	580.00	1.2	30,401	0.00%
2021/07/26	10.2	583.14	2.1	582.00	580.00	8.1	30,799	0.03%
2021/07/23	8.5	584.74	0	589.00	585.00	8.5	30,969	0.03%
2021/07/22	0.4	590.01	86.7	592.83	591.00	-86.3	31,114	-0.28%
2021/07/21	14.2	583.30	3.7	582.74	585.00	10.4	31,118	0.03%
2021/07/20	18.7	581.14	6.1	580.69	581.00	12.6	31,202	0.04%
2021/07/19	58.1	581.20	20.9	581.52	582.00	37.3	31,407	0.12%
2021/07/16	92.6	590.86	26.7	590.80	589.00	65.8	31,294	0.21%
2021/07/15	9.7	612.65	15.5	613.00	614.00	-5.8	30,968	-0.02%
2021/07/14	11.8	612.41	27.8	612.91	613.00	-16.1	31,179	-0.05%
2021/07/13	50.3	604.16	106.5	604.57	607.00	-56.2	30,943	-0.18%	大賣/
2021/07/12	4.9	594.42	27.1	593.76	593.00	-22.2	30,876	-0.07%
2021/07/09	28.1	581.74	2.1	583.00	584.00	26	30,911	0.08%
2021/07/08	15.6	588.45	1	589.00	588.00	14.6	30,928	0.05%
2021/07/07	6.2	591.46	9.2	591.88	594.00	-3	31,008	-0.01%
2021/07/06	9.4	591.29	3	591.62	592.00	6.4	31,101	0.02%
2021/07/05	5.2	593.91	8.1	593.50	591.00	-2.9	31,340	-0.01%
2021/07/02	16.4	589.07	2.1	588.54	588.00	14.4	31,258	0.05%
2021/07/01	3.2	592.64	16.3	595.01	593.00	-13.1	31,362	-0.04%
2021/06/30	1.1	597.03	7.4	597.68	595.00	-6.3	31,667	-0.02%
2021/06/29	0.1	593.16	15.2	594.30	595.00	-15.1	31,970	-0.05%
2021/06/28	7.5	587.90	12.8	587.79	590.00	-5.3	32,137	-0.02%
2021/06/25	8.5	593.75	4.8	594.04	591.00	3.7	32,438	0.01%
2021/06/24	2.2	591.93	1.1	591.91	590.00	1.1	32,754	0.00%
2021/06/23	8.2	590.22	33.1	591.34	595.00	-24.9	33,092	-0.08%
2021/06/22	28.5	582.74	9	581.78	578.00	19.5	33,647	0.06%
2021/06/21	48.3	585.77	14	584.29	583.00	34.2	34,968	0.10%
2021/06/18	6.3	602.55	3.3	604.50	603.00	2.9	34,720	0.01%
2021/06/17	5.6	601.08	7.6	602.50	606.00	-2	34,743	-0.01%
2021/06/16	8.8	605.67	15.3	607.31	605.00	-6.5	35,540	-0.02%
2021/06/15	12.2	607.63	21	607.75	609.00	-8.8	35,598	-0.02%
2021/06/11	2.3	601.32	19.1	601.86	602.00	-16.9	35,823	-0.05%
2021/06/10	13.5	597.65	17.4	595.98	599.00	-3.9	36,035	-0.01%
2021/06/09	7.7	584.75	6.7	583.88	586.00	1	36,016	0.00%
2021/06/08	7.1	591.28	0	592.00	589.00	7.1	36,234	0.02%
2021/06/07	17.3	590.48	9.7	592.09	592.00	7.6	36,918	0.02%
2021/06/04	13.5	591.58	3.1	592.71	595.00	10.4	37,301	0.03%
2021/06/03	4.5	598.18	8.4	598.07	596.00	-4	38,183	-0.01%
2021/06/02	3.4	594.97	3	596.99	595.00	0.4	38,551	0.00%
2021/06/01	4.3	595.57	15	597.66	598.00	-10.7	39,517	-0.03%
2021/05/31	4.5	593.09	19.3	595.76	597.00	-14.7	40,346	-0.04%
2021/05/28	7.7	586.17	20.9	589.39	590.00	-13.2	40,639	-0.03%
2021/05/27	16.7	578.25	5.2	579.70	582.00	11.4	41,053	0.03%
2021/05/26	4.2	584.24	9.4	584.16	585.00	-5.3	41,879	-0.01%
2021/05/25	5.9	579.95	36.1	581.53	583.00	-30.2	42,287	-0.07%
2021/05/24	3.3	567.84	5.9	568.24	568.00	-2.6	42,837	-0.01%
2021/05/21	6.6	570.34	6.1	572.34	573.00	0.4	43,410	0.00%
2021/05/20	6.5	563.01	9.1	566.53	567.00	-2.6	43,561	-0.01%
2021/05/19	7.9	568.72	5.7	568.59	567.00	2.3	43,903	0.01%
2021/05/18	14.8	561.47	26.6	567.17	572.00	-11.8	44,304	-0.03%
2021/05/17	30.6	549.28	118.6	548.66	549.00	-88.1	45,369	-0.19%	大賣/
2021/05/14	31	555.06	7.2	556.55	557.00	23.7	45,319	0.05%
2021/05/13	52.2	552.40	42.7	552.82	547.00	9.5	45,467	0.02%
2021/05/12	121	549.59	104.1	543.29	560.00	16.8	45,166	0.04%	大買/大賣/
2021/05/11	62.2	574.73	30.3	572.66	571.00	31.9	44,280	0.07%
2021/05/10	11.7	589.89	3.9	590.78	589.00	7.9	44,416	0.02%
2021/05/07	7.4	597.23	22.3	597.35	599.00	-14.9	45,584	-0.03%
2021/05/06	10.1	583.76	33.4	583.39	587.00	-23.3	46,722	-0.05%
2021/05/05	9.7	586.97	9.2	587.87	585.00	0.5	47,208	0.00%
2021/05/04	33.6	587.23	11.4	590.05	591.00	22.2	48,387	0.05%
2021/05/03	74.5	590.69	16.2	589.96	588.00	58.3	49,264	0.12%
2021/04/29	7.7	602.22	6.1	603.85	600.00	1.6	50,651	0.00%
2021/04/28	20.2	604.16	24.3	601.69	602.00	-4.1	51,603	-0.01%
2021/04/27	14.6	606.89	30.5	609.20	610.00	-15.9	52,569	-0.03%
2021/04/26	23.6	605.03	24.3	608.64	610.00	-0.6	52,974	0.00%
2021/04/23	7.5	598.44	10	600.26	602.00	-2.5	53,221	0.00%
2021/04/22	15.1	593.95	17.8	594.37	591.00	-2.6	54,289	0.00%
2021/04/21	26.6	595.36	30.6	594.83	592.00	-4	54,977	-0.01%
2021/04/20	37.1	598.77	16.5	599.38	602.00	20.6	55,381	0.04%
2021/04/19	17.4	602.39	14.9	603.41	603.00	2.6	55,639	0.00%
2021/04/16	63	606.52	21.2	608.37	610.00	41.7	56,050	0.07%
2021/04/15	20.6	612.07	52.7	612.74	619.00	-32.1	56,233	-0.06%
2021/04/14	7.2	604.44	12	605.91	612.00	-4.7	56,528	-0.01%
2021/04/13	18.4	608.22	7.2	608.25	605.00	11.1	56,911	0.02%
2021/04/12	18.6	607.02	11.4	607.16	605.00	7.2	57,051	0.01%
2021/04/09	8.2	612.83	12.7	610.98	610.00	-4.5	57,321	-0.01%
2021/04/08	7.3	606.15	5.8	609.04	613.00	1.5	57,365	0.00%
2021/04/07	27.1	610.82	14.9	611.72	610.00	12.1	57,737	0.02%
2021/04/06	3.5	609.17	33.8	612.81	610.00	-30.3	57,660	-0.05%
2021/04/01	8.8	598.76	39	598.53	602.00	-30.2	57,368	-0.05%
2021/03/31	38.5	590.81	28.5	590.44	587.00	10.1	56,856	0.02%
2021/03/30	36.2	594.38	2.6	595.78	597.00	33.6	56,461	0.06%
2021/03/29	27.2	599.17	24.5	599.91	599.00	2.7	56,211	0.00%
2021/03/26	53.3	584.29	24.9	586.22	590.00	28.4	55,953	0.05%
2021/03/25	51.2	574.02	21.8	573.69	575.00	29.4	55,920	0.05%
2021/03/24	97.8	577.40	14.3	578.87	576.00	83.5	55,457	0.15%
2021/03/23	26.5	596.63	20.5	597.18	594.00	6.1	54,309	0.01%
2021/03/22	19.7	589.82	33.3	591.99	593.00	-13.6	54,686	-0.02%
2021/03/19	60.3	593.02	10.5	592.91	591.00	49.8	54,782	0.09%
2021/03/18	7.2	605.31	16.3	605.44	602.00	-9.1	54,107	-0.02%
2021/03/17	32.4	605.09	9.2	604.51	604.00	23.2	54,378	0.04%
2021/03/16	30.6	610.44	47.1	609.84	613.00	-16.5	54,428	-0.03%
2021/03/15	33.4	610.98	6.2	611.00	611.00	27.2	54,533	0.05%
2021/03/12	6.6	614.27	28.5	614.19	614.00	-21.9	54,756	-0.04%
2021/03/11	29.1	606.91	28.8	606.80	609.00	0.3	54,940	0.00%
2021/03/10	22.1	596.34	10	597.61	597.00	12.1	54,886	0.02%
2021/03/09	51.1	589.98	19	591.97	595.00	32.1	54,812	0.06%
2021/03/08	41.7	602.35	25.4	603.55	598.00	16.3	54,509	0.03%
2021/03/05	77.7	592.44	21.7	594.73	601.00	56.1	54,407	0.10%
2021/03/04	73.8	605.00	43.3	603.80	601.00	30.5	55,072	0.06%
2021/03/03	21.1	610.35	17.1	611.53	622.00	4	54,495	0.01%
2021/03/02	29.8	615.86	84.8	616.28	609.00	-54.9	54,173	-0.10%
2021/02/26	122.6	612.50	47	612.55	606.00	75.6	53,964	0.14%	大買/
2021/02/25	26.8	632.75	12.9	632.69	635.00	13.9	52,692	0.03%
2021/02/24	72	628.93	16.3	631.24	625.00	55.7	52,607	0.11%
2021/02/23	28.5	639.15	31.3	638.02	641.00	-2.8	52,044	-0.01%
2021/02/22	26	654.46	2.8	654.64	650.00	23.2	51,947	0.04%
2021/02/19	26.3	651.28	26.1	651.31	652.00	0.3	52,176	0.00%
2021/02/18	22	659.45	16.6	660.80	660.00	5.3	52,545	0.01%
2021/02/17	97.3	663.16	51.8	664.53	663.00	45.6	53,026	0.09%
2021/02/05	22.1	634.76	41.9	635.60	632.00	-19.8	51,751	-0.04%
2021/02/04	18.8	624.79	15.3	626.59	627.00	3.6	51,532	0.01%
2021/02/03	41.9	636.64	32.7	634.67	630.00	9.2	51,372	0.02%
2021/02/02	37.5	630.57	111.9	630.24	632.00	-74.4	51,141	-0.15%	大賣/
2021/02/01	49.1	596.72	72.6	597.03	611.00	-23.5	50,489	-0.05%
2021/01/29	115.4	603.87	37.9	598.53	591.00	77.5	49,869	0.16%	大買/
2021/01/28	107.9	601.15	64.2	601.97	601.00	43.7	48,943	0.09%	大買/
2021/01/27	38.9	617.53	30	617.72	615.00	8.9	47,962	0.02%
2021/01/26	70.4	623.15	31.4	625.71	617.00	39	47,470	0.08%
2021/01/25	88.1	634.96	56.7	634.50	633.00	31.4	46,362	0.07%
2021/01/22	148.7	656.14	119.3	655.78	649.00	29.5	45,606	0.06%	大買/大賣/
2021/01/21	72.8	659.99	65.5	662.76	673.00	7.4	44,212	0.02%
2021/01/20	35.7	642.55	44.9	642.16	647.00	-9.2	43,140	-0.02%
2021/01/19	30	622.12	45.4	621.96	627.00	-15.4	42,109	-0.04%
2021/01/18	38.2	603.81	40.5	604.37	607.00	-2.2	41,518	-0.01%
2021/01/15	94.5	612.29	57.4	611.29	601.00	37.1	41,069	0.09%
2021/01/14	137.8	592.42	28.2	593.31	592.00	109.6	39,930	0.27%	大買/鉅額交易
2021/01/13	79.6	600.53	43	599.57	605.00	36.6	39,145	0.09%
2021/01/12	38.6	589.96	79.6	586.61	591.00	-41	38,521	-0.11%
2021/01/11	43.7	577.42	14.7	580.44	584.00	29	38,259	0.08%
2021/01/08	35.3	575.67	61.5	578.42	580.00	-26.2	38,224	-0.07%
2021/01/07	80.4	565.43	35.8	561.37	565.00	44.6	38,028	0.12%
2021/01/06	33.4	548.31	32.5	550.91	549.00	1	37,855	0.00%
2021/01/05	17.1	537.47	13.1	540.33	542.00	4	37,732	0.01%
2021/01/04	22.3	534.01	32.5	538.03	536.00	-10.2	38,236	-0.03%
2020/12/31	14.5	526.83	20.5	528.13	530.00	-6	38,602	-0.02%
2020/12/30	11.1	520.81	50.1	520.14	525.00	-39.1	38,818	-0.10%
2020/12/29	3.4	513.75	8	514.25	515.00	-4.6	38,642	-0.01%
2020/12/28	0.3	513.39	60.1	512.19	515.00	-59.8	38,859	-0.15%
2020/12/25	10.2	512.78	40	512.30	511.00	-29.9	38,996	-0.08%
2020/12/24	7.2	508.89	57	510.02	510.00	-49.8	39,326	-0.13%
2020/12/23	6.4	509.02	2.1	509.03	509.00	4.3	39,646	0.01%
2020/12/22	11.7	511.37	1	512.97	509.00	10.7	39,989	0.03%
2020/12/21	8.4	511.55	15.6	513.12	516.00	-7.2	40,943	-0.02%
2020/12/18	15.2	508.62	49.1	508.98	510.00	-33.9	41,123	-0.08%
2020/12/17	10.5	509.14	8.1	511.37	508.00	2.4	41,059	0.01%
2020/12/16	11.1	511.84	102.1	513.41	512.00	-90.9	41,077	-0.22%	大賣/
2020/12/15	44.2	506.46	5	506.20	504.00	39.2	41,083	0.10%
2020/12/14	24.1	510.10	13	509.85	508.00	11.1	41,120	0.03%
2020/12/11	24.4	509.63	8.4	510.53	516.00	16	41,686	0.04%
2020/12/10	49.1	511.99	36.7	512.12	512.00	12.4	41,575	0.03%
2020/12/09	24.9	521.95	5.9	521.37	520.00	18.9	41,518	0.05%
2020/12/08	67.5	514.11	32.4	520.45	524.00	35	41,368	0.08%
2020/12/07	27	509.46	43.9	510.82	514.00	-16.9	41,273	-0.04%
2020/12/04	12.6	501.12	60.5	502.27	503.00	-47.9	41,210	-0.12%
2020/12/03	23.5	496.32	9.7	498.68	497.00	13.8	40,753	0.03%
2020/12/02	16.1	497.47	52.4	498.33	499.00	-36.4	40,690	-0.09%
2020/12/01	16.6	487.54	18.1	487.78	490.00	-1.5	40,613	0.00%
2020/11/30	65	486.51	16	487.69	480.50	49	40,578	0.12%
2020/11/27	16.4	488.01	4.1	489.33	489.00	12.3	39,162	0.03%
2020/11/26	37.2	489.58	14	491.00	489.00	23.2	39,236	0.06%
2020/11/25	60.3	491.33	74.4	490.35	487.00	-14.1	40,109	-0.04%
2020/11/24	40.9	494.04	125.4	493.25	492.00	-84.5	40,365	-0.21%	大賣/
2020/11/23	19	495.51	58.1	495.11	496.50	-39.1	40,657	-0.10%
2020/11/20	19.2	488.04	13.2	488.06	488.00	6	40,675	0.01%
2020/11/19	37.4	492.68	7.5	492.56	490.00	29.9	40,736	0.07%
2020/11/18	19	492.83	28.8	492.17	497.00	-9.8	40,806	-0.02%
2020/11/17	53.9	494.16	41.1	494.87	485.50	12.8	40,662	0.03%
2020/11/16	114.1	479.97	95.5	474.64	484.00	18.6	40,705	0.05%	大買/
2020/11/13	6.3	459.50	17	460.15	462.00	-10.8	39,864	-0.03%
2020/11/12	39.2	461.37	40.5	461.01	458.00	-1.3	40,040	0.00%
2020/11/11	8.1	452.21	127.8	453.89	457.00	-119.7	39,939	-0.30%	大賣/鉅額交易
2020/11/10	43	451.56	20.4	451.15	451.00	22.6	39,717	0.06%
2020/11/09	20.1	457.84	55.3	458.04	458.50	-35.1	39,875	-0.09%
2020/11/06	5.2	451.69	69.2	454.25	452.50	-64	40,088	-0.16%
2020/11/05	9	448.72	27	448.57	451.00	-18	40,159	-0.04%
2020/11/04	18.5	448.61	24.8	449.47	450.00	-6.3	40,178	-0.02%
2020/11/03	22.2	439.87	12	441.29	441.00	10.2	40,162	0.03%
2020/11/02	38.7	431.73	10	431.00	435.50	28.7	40,339	0.07%
2020/10/30	64.7	435.36	13.1	436.08	432.00	51.6	40,567	0.13%
2020/10/29	87.3	437.28	52.3	436.88	437.00	35	40,460	0.09%
2020/10/28	20.4	444.54	4	444.38	444.00	16.4	41,043	0.04%
2020/10/27	33.7	447.26	3	446.67	447.00	30.7	41,462	0.07%
2020/10/26	15.5	451.95	4	451.75	450.00	11.5	42,280	0.03%
2020/10/23	17	452.39	3.1	455.95	452.00	13.9	43,453	0.03%
2020/10/22	15	451.08	8	452.88	455.00	7	45,906	0.02%
2020/10/21	7.1	453.65	16	454.53	453.00	-8.9	47,165	-0.02%
2020/10/20	104.6	451.66	2	455.50	451.00	102.6	48,141	0.21%	大買/鉅額交易
2020/10/19	8	454.56	26.5	455.00	457.50	-18.5	48,474	-0.04%
2020/10/16	48.1	450.59	21	451.81	449.00	27.1	48,628	0.06%
2020/10/15	69	452.49	40	452.16	453.00	29	48,917	0.06%
2020/10/14	31.2	458.12	13.4	457.82	459.00	17.8	48,833	0.04%
2020/10/13	15.2	460.88	27.5	461.52	462.00	-12.3	49,248	-0.03%
2020/10/12	53.3	459.03	74.6	459.18	460.00	-21.3	49,622	-0.04%
2020/10/08	18.5	451.58	93.1	451.72	453.00	-74.6	49,767	-0.15%
2020/10/07	8	440.51	28	442.84	443.00	-20	49,781	-0.04%
2020/10/06	15	438.73	14	438.93	439.50	1	49,865	0.00%
2020/10/05	9.1	433.89	13	434.54	432.50	-3.9	50,282	-0.01%
2020/09/30	13.3	433.59	14.1	433.72	433.00	-0.8	50,324	0.00%
2020/09/29	16.2	432.46	9	432.00	431.00	7.2	50,380	0.01%
2020/09/28	17.3	427.50	24.1	428.53	431.50	-6.8	50,826	-0.01%
2020/09/25	22.1	424.72	17	422.74	424.00	5.1	51,210	0.01%
2020/09/24	102	425.26	21	424.05	423.00	81	51,452	0.16%	大買/
2020/09/23	26.2	434.39	4	434.88	433.50	22.2	50,700	0.04%
2020/09/22	23.2	438.57	25	437.38	437.00	-1.8	50,432	0.00%
2020/09/21	39.5	443.71	2	445.50	440.00	37.5	50,647	0.07%
2020/09/18	27.1	445.30	14	445.86	444.00	13.1	50,933	0.03%
2020/09/17	59.3	449.07	10	450.30	448.50	49.3	50,962	0.10%
2020/09/16	25.6	458.68	124.1	458.43	458.00	-98.5	50,951	-0.19%	大賣/
2020/09/15	23.1	443.92	12.5	444.98	445.00	10.6	50,504	0.02%
2020/09/14	11.1	440.60	28.1	440.27	441.00	-17	50,656	-0.03%
2020/09/11	10.1	434.43	18.1	434.37	436.50	-7.9	50,490	-0.02%
2020/09/10	22.1	432.78	16	433.91	435.00	6.1	50,494	0.01%
2020/09/09	32.4	424.27	19	426.34	427.00	13.4	50,519	0.03%
2020/09/08	3.1	430.53	5	431.00	431.00	-1.9	50,694	0.00%
2020/09/07	15.2	427.90	18	430.58	426.00	-2.8	51,064	-0.01%
2020/09/04	68.4	429.52	9	429.72	429.00	59.4	51,367	0.12%
2020/09/03	4.6	434.59	7	438.21	436.00	-2.4	51,266	0.00%
2020/09/02	15.2	435.18	22	434.93	433.00	-6.9	51,290	-0.01%
2020/09/01	5.2	429.95	8.2	433.50	435.00	-3	51,547	-0.01%
2020/08/31	45.2	430.97	4	434.63	426.50	41.2	51,639	0.08%
2020/08/28	41.6	435.84	53	436.08	435.00	-11.4	51,059	-0.02%
2020/08/27	34.4	448.29	40.1	450.29	444.00	-5.6	51,199	-0.01%
2020/08/26	29.2	439.67	43.2	439.10	442.00	-14	50,729	-0.03%
2020/08/25	52.1	433.55	23.4	434.47	434.50	28.7	50,673	0.06%
2020/08/24	36.2	432.32	23	429.59	428.00	13.2	51,403	0.03%
2020/08/21	7	422.66	23	423.98	424.50	-16	51,070	-0.03%
2020/08/20	63.2	415.47	68.2	417.16	415.00	-5	50,767	-0.01%
2020/08/19	16.4	430.74	10.5	434.49	427.50	5.9	50,082	0.01%
2020/08/18	14.1	435.13	33	436.45	433.00	-18.9	50,005	-0.04%
2020/08/17	15.4	431.29	25.1	431.99	435.00	-9.7	49,980	-0.02%
2020/08/14	5	426.20	3.2	425.04	427.00	1.8	49,928	0.00%
2020/08/13	17.2	427.51	16	426.84	429.00	1.2	50,082	0.00%
2020/08/12	47.5	420.80	30	420.45	419.00	17.5	50,197	0.03%
2020/08/11	18.2	431.00	35	432.30	429.00	-16.8	50,744	-0.03%
2020/08/10	19.1	432.20	22.1	434.32	435.50	-3	50,878	-0.01%
2020/08/07	20.1	430.67	21	430.79	433.00	-0.9	50,848	0.00%
2020/08/06	11	434.37	91.9	436.93	435.00	-80.9	50,674	-0.16%
2020/08/05	135.2	429.52	66.1	431.16	429.00	69.1	50,858	0.14%	大買/
2020/08/04	14.1	421.56	16.6	423.34	425.50	-2.5	50,551	0.00%
2020/08/03	94	418.09	30	418.02	416.00	64	50,403	0.13%
2020/07/31	79.3	428.58	15	428.60	425.50	64.3	49,593	0.13%
2020/07/30	46.2	434.71	47.8	433.00	434.00	-1.6	49,333	0.00%
2020/07/29	50.4	424.78	73.1	425.30	422.00	-22.8	48,572	-0.05%
2020/07/28	124.6	450.37	146	456.75	435.00	-21.4	48,340	-0.04%	大買/大賣/
2020/07/27	69.2	421.32	116.2	422.32	424.50	-47	46,492	-0.10%	大賣/
2020/07/24	36.7	388.28	62	388.91	386.00	-25.3	45,576	-0.06%
2020/07/23	25	381.28	87	381.56	381.50	-62	44,756	-0.14%
2020/07/22	52.1	382.11	17	383.50	384.00	35.1	44,645	0.08%
2020/07/21	64.3	383.00	68	379.24	383.00	-3.8	44,350	-0.01%
2020/07/20	15.1	366.70	46	366.76	366.00	-30.9	43,940	-0.07%
2020/07/17	119.4	364.75	22	365.59	367.00	97.4	43,931	0.22%	大買/
2020/07/16	63	357.71	44.3	357.22	357.50	18.7	43,861	0.04%
2020/07/15	104	365.24	42.1	365.56	363.00	61.9	43,415	0.14%	大買/
2020/07/14	20.8	358.23	22	358.55	363.50	-1.2	44,130	0.00%
2020/07/13	27.3	352.45	100.7	351.97	354.50	-73.4	43,900	-0.17%
2020/07/10	10.1	348.95	59.1	349.63	348.50	-49	44,021	-0.11%
2020/07/09	19.4	344.97	36	345.15	345.00	-16.6	43,822	-0.04%
2020/07/08	23.2	339.97	17	341.21	341.00	6.2	43,601	0.01%
2020/07/07	50.3	342.38	72.9	341.73	338.50	-22.6	43,544	-0.05%
2020/07/06	9.5	335.66	35	335.27	338.00	-25.5	43,022	-0.06%
2020/07/03	15.1	329.00	85	328.25	329.50	-69.9	42,699	-0.16%
2020/07/02	23	320.59	47.7	320.94	322.00	-24.7	42,624	-0.06%
2020/07/01	5	316.70	23	317.04	317.50	-18	42,988	-0.04%
2020/06/30	51.4	312.99	162	312.98	313.00	-110.6	43,237	-0.26%	大賣/鉅額交易
2020/06/29	48.1	312.32	9	310.67	312.00	39.1	43,234	0.09%
2020/06/24	26.3	317.64	19	318.87	317.50	7.2	43,110	0.02%
2020/06/23	26	313.73	6	316.00	315.00	20	43,353	0.05%
2020/06/22	18.3	313.23	7	314.79	312.00	11.3	43,544	0.03%
2020/06/19	16	312.63	6	314.25	314.50	10	44,245	0.02%
2020/06/18	15.2	313.52	0	0.00	314.50	15.2	44,808	0.03%
2020/06/17	27.1	315.08	22	314.21	315.00	5	45,596	0.01%
2020/06/16	31	315.32	13	315.58	315.00	18	47,647	0.04%
2020/06/15	69.2	312.61	23	313.28	309.50	46.2	49,714	0.09%
2020/06/12	112.3	315.10	40	315.53	316.00	72.3	50,819	0.14%	大買/
2020/06/11	32.8	323.52	50	322.10	320.50	-17.2	52,072	-0.03%
2020/06/10	14	321.04	87	321.53	322.50	-73	52,966	-0.14%
2020/06/09	24.1	316.45	17	316.94	319.00	7.1	54,797	0.01%
2020/06/08	45.1	316.71	102.6	317.62	318.00	-57.5	56,080	-0.10%	大賣/
2020/06/05	41	309.57	87.8	309.91	311.50	-46.8	56,277	-0.08%
2020/06/04	25	304.82	83	305.10	306.00	-58	56,760	-0.10%
2020/06/03	26	299.27	80	299.99	301.00	-54	57,448	-0.09%
2020/06/02	17.2	296.65	34	296.51	296.50	-16.8	57,219	-0.03%
2020/06/01	3.1	295.52	36	295.40	295.50	-32.9	57,437	-0.06%
2020/05/29	33	290.62	11	291.00	292.00	22	57,556	0.04%
2020/05/28	15	295.50	11.1	296.94	294.00	3.9	57,055	0.01%
2020/05/27	7.2	296.51	11	296.36	296.50	-3.8	57,910	-0.01%
2020/05/26	3	296.83	26	296.33	295.50	-23	58,540	-0.04%
2020/05/25	24.1	290.30	8	290.88	292.00	16.1	58,984	0.03%
2020/05/22	47.3	292.00	3	291.83	292.00	44.3	59,140	0.07%
2020/05/21	9.1	296.19	52	297.26	297.50	-42.9	59,165	-0.07%
2020/05/20	26.1	292.14	18	293.17	294.00	8.1	59,029	0.01%
2020/05/19	26.1	292.64	34	292.79	291.50	-7.9	58,934	-0.01%
2020/05/18	84	291.17	2	291.50	290.00	82	58,727	0.14%
2020/05/15	15	297.53	59	297.02	298.00	-44	58,342	-0.08%
2020/05/14	31	293.36	19	293.63	293.00	12	57,899	0.02%
2020/05/13	11	294.18	10	294.35	297.00	1	57,612	0.00%
2020/05/12	57.1	295.95	19	295.71	295.00	38.1	57,555	0.07%
2020/05/11	12.1	300.55	26	300.35	301.00	-13.9	57,315	-0.02%
2020/05/08	19	298.29	17	298.44	297.50	2	57,295	0.00%
2020/05/07	23	297.46	14	297.75	297.50	9	57,269	0.02%
2020/05/06	39	294.15	12	294.63	296.00	27	57,288	0.05%
2020/05/05	23	296.22	3	296.67	295.50	20	57,205	0.03%
2020/05/04	83	295.31	8.9	296.08	295.00	74.2	57,424	0.13%
2020/04/30	48.2	303.68	43	304.40	304.50	5.2	57,096	0.01%
2020/04/29	23	299.35	36	299.74	299.00	-13	57,168	-0.02%
2020/04/28	36.3	296.02	24	295.06	296.50	12.3	57,474	0.02%
2020/04/27	26.1	297.43	6	298.25	298.00	20.1	58,939	0.03%
2020/04/24	18.3	294.41	2	295.50	294.00	16.3	58,841	0.03%
2020/04/23	44.2	297.36	15	296.97	295.50	29.2	59,274	0.05%
2020/04/22	57	292.14	29	292.50	294.00	28	59,536	0.05%
2020/04/21	143	298.55	30	296.33	295.00	113	59,623	0.19%	大買/鉅額交易
2020/04/20	35.5	304.20	17	306.03	304.00	18.5	59,103	0.03%
2020/04/17	68	304.21	186	304.47	306.50	-118	58,925	-0.20%	大賣/鉅額交易
2020/04/16	37.1	284.49	15	286.97	286.50	22.1	57,438	0.04%
2020/04/15	34	287.26	26	287.44	287.50	8	57,166	0.01%
2020/04/14	15.1	284.25	45	284.44	285.00	-29.9	56,872	-0.05%
2020/04/13	14	279.36	10	279.80	278.50	4	56,906	0.01%
2020/04/10	42.1	280.64	37	280.68	279.50	5.1	57,291	0.01%
2020/04/09	20	285.05	37	284.86	283.00	-17	57,534	-0.03%
2020/04/08	19.5	284.77	17	284.56	285.00	2.5	57,603	0.00%
2020/04/07	27.1	282.04	42	282.64	283.00	-14.9	57,355	-0.03%
2020/04/06	22.1	273.06	41.7	273.62	275.50	-19.6	56,901	-0.03%
2020/04/01	22.2	274.17	12	273.58	271.50	10.2	56,240	0.02%
2020/03/31	22	271.36	32	272.05	274.00	-10	55,690	-0.02%
2020/03/30	52.2	265.14	44	264.59	267.50	8.2	55,081	0.01%
2020/03/27	53	279.53	45	280.30	273.00	8	54,487	0.01%
2020/03/26	77.1	278.60	44	278.73	280.00	33.1	53,785	0.06%
2020/03/25	57.2	277.99	82.1	278.23	277.00	-24.9	54,341	-0.05%
2020/03/24	56	268.98	45.2	269.37	267.50	10.8	53,932	0.02%
2020/03/23	97	258.90	66	259.51	255.00	31	53,228	0.06%
2020/03/20	96.3	262.66	112.3	264.40	270.00	-16	52,635	-0.03%	大賣/
2020/03/19	191.1	247.19	251	246.11	248.00	-59.9	50,567	-0.12%	大買/大賣/
2020/03/18	131.5	265.68	82.8	262.41	260.00	48.7	48,859	0.10%	大買/
2020/03/17	138.2	269.64	39	269.74	268.00	99.2	47,783	0.21%	大買/
2020/03/16	118.1	284.14	80.8	285.58	276.50	37.3	46,285	0.08%	大買/
2020/03/13	123.6	279.32	86	285.85	290.00	37.6	44,900	0.08%	大買/
2020/03/12	91.3	293.51	70	293.07	294.00	21.3	42,791	0.05%
2020/03/11	95.3	306.30	7	303.07	302.00	88.3	41,198	0.21%
2020/03/10	40	303.34	83	302.80	307.00	-43	40,739	-0.11%
2020/03/09	132	307.05	15	307.43	305.50	117	39,966	0.29%	大買/鉅額交易
2020/03/06	30.8	316.60	5	317.10	315.00	25.8	38,915	0.07%
2020/03/05	4	324.13	19.1	324.71	323.00	-15.1	38,459	-0.04%
2020/03/04	7	318.00	12	320.38	320.50	-5	38,344	-0.01%
2020/03/03	13	317.54	21.1	317.34	317.50	-8.1	37,946	-0.02%
2020/03/02	44.2	310.65	32	313.08	311.00	12.2	37,427	0.03%
2020/02/27	33	316.59	37	316.54	316.00	-4	37,785	-0.01%
2020/02/26	30	317.58	26.3	318.10	318.50	3.7	37,092	0.01%
2020/02/25	1	321.04	36.6	320.76	322.00	-35.6	36,497	-0.10%
2020/02/24	26	320.35	1	320.00	320.00	25	36,363	0.07%
2020/02/21	8.7	324.05	4	324.38	325.00	4.7	36,043	0.01%
2020/02/20	12	325.50	4	326.50	325.50	8	36,190	0.02%
2020/02/19	11	324.95	11.1	324.79	326.50	-0.1	36,052	0.00%
2020/02/18	55	324.17	2	325.00	322.00	53	35,887	0.15%
2020/02/17	6	331.50	4	331.63	331.50	2	35,121	0.01%
2020/02/14	3	335.50	7	336.43	335.00	-4	35,159	-0.01%
2020/02/13	1	335.04	7	337.00	335.00	-6	35,169	-0.02%
2020/02/12	2	335.50	19	335.50	335.00	-17	35,375	-0.05%
2020/02/11	3	331.17	32	331.69	331.50	-29	35,176	-0.08%
2020/02/10	8	323.50	17	325.09	327.50	-9	35,189	-0.03%
2020/02/07	7.1	328.51	5	328.30	328.00	2.1	35,047	0.01%
2020/02/06	36	329.18	53	329.61	332.50	-17	35,103	-0.05%
2020/02/05	8.5	327.97	21	326.71	327.50	-12.5	35,363	-0.04%
2020/02/04	7	322.50	18.5	324.19	325.00	-11.5	35,255	-0.03%
2020/02/03	31	314.28	41	314.01	315.00	-10	35,073	-0.03%
2020/01/31	47.2	320.56	83	321.53	320.00	-35.8	34,623	-0.10%
2020/01/30	90	321.12	64	320.39	316.50	26	34,194	0.08%
2020/01/20	9.1	333.51	2.1	334.52	333.00	7	32,441	0.02%
2020/01/17	32	333.69	2	333.00	333.00	30	32,276	0.09%
2020/01/16	76	332.40	13	334.50	334.50	63	31,895	0.20%
2020/01/15	26.4	339.97	4	342.38	340.00	22.4	31,453	0.07%
2020/01/14	8.2	345.20	35	345.77	346.00	-26.8	31,096	-0.09%
2020/01/13	4.2	341.02	8.2	341.07	341.50	-4	31,170	-0.01%
2020/01/10	17.5	338.53	7	338.64	339.50	10.5	31,411	0.03%
2020/01/09	3.1	334.39	29	336.24	337.50	-25.9	31,631	-0.08%
2020/01/08	19	329.40	22	329.32	329.50	-3	31,778	-0.01%
2020/01/07	34.1	330.11	5	330.50	329.50	29.1	31,785	0.09%
2020/01/06	31	332.95	6	332.58	332.00	25	31,715	0.08%
2020/01/03	9	339.78	16	342.41	339.50	-7	31,540	-0.02%
2020/01/02	12	337.75	27.4	337.21	339.00	-15.4	31,430	-0.05%
2019/12/31	31	331.65	1	333.00	331.00	30	31,193	0.10%
2019/12/30	9	337.00	4	337.38	334.50	5	31,399	0.02%
2019/12/27	8	337.31	3	337.17	338.00	5	31,572	0.02%
2019/12/26	5	332.60	15	332.57	333.00	-10	31,782	-0.03%
2019/12/25	3	331.50	0	0.00	333.00	3	32,786	0.01%
2019/12/24	4	333.38	1.2	333.41	332.00	2.8	33,269	0.01%
2019/12/23	8	330.50	4	330.50	334.00	4	33,544	0.01%
2019/12/20	29.1	330.32	4	330.50	329.00	25.1	33,452	0.08%
2019/12/19	46	337.50	6	337.92	335.00	40	32,420	0.12%
2019/12/18	25	343.56	1	343.50	344.50	24	31,724	0.08%
2019/12/17	11	343.28	9	342.00	345.00	2	31,795	0.01%
2019/12/16	13	336.50	4	336.25	336.00	9	31,536	0.03%
2019/12/13	20	340.00	21	339.86	339.00	-1	31,772	0.00%
2019/12/12	11	331.23	33	330.47	331.50	-22	31,264	-0.07%
2019/12/11	4	316.50	8	316.13	319.00	-4	30,929	-0.01%
2019/12/10	4	313.50	0	0.00	313.50	4	30,843	0.01%
2019/12/09	9	315.78	18.3	315.73	316.00	-9.3	31,103	-0.03%
2019/12/06	7	313.64	3	313.50	313.00	4	31,204	0.01%
2019/12/05	5	311.50	31	311.34	312.00	-26	31,196	-0.08%
2019/12/04	23	304.59	12	304.83	306.00	11	31,045	0.04%
2019/12/03	6	305.58	2	305.50	307.00	4	31,433	0.01%
2019/12/02	5	307.40	9	307.72	307.50	-4	31,397	-0.01%
2019/11/29	22	306.02	6	305.75	305.00	16	31,426	0.05%
2019/11/28	3	309.33	4.2	310.26	309.50	-1.2	31,154	0.00%
2019/11/27	0	0.00	1	311.50	311.00	-1	31,422	0.00%
2019/11/26	12	308.67	2	309.75	307.00	10	31,441	0.03%
2019/11/25	13	308.73	2	310.00	307.00	11	30,007	0.04%
2019/11/22	7.1	309.45	3	310.00	309.00	4.1	30,519	0.01%
2019/11/21	13	308.58	12	309.08	311.00	1	30,634	0.00%
2019/11/20	9	312.89	15	312.83	313.50	-6	30,402	-0.02%
2019/11/19	10	312.55	7	312.79	315.00	3	30,394	0.01%
2019/11/18	4	308.88	15	309.50	311.00	-11	30,206	-0.04%
2019/11/15	5	307.00	10	306.55	307.00	-5	30,227	-0.02%
2019/11/14	5	302.30	6	303.17	303.50	-1	30,148	0.00%
2019/11/13	33	302.55	0	0.00	304.00	33	30,309	0.11%
2019/11/12	7	303.43	32	303.08	305.00	-25	30,466	-0.08%
2019/11/11	16	302.06	17	301.85	301.00	-1	30,761	0.00%
2019/11/08	23	306.63	9	306.44	305.50	14	30,561	0.05%
2019/11/07	27	308.19	8	307.31	309.00	19	30,497	0.06%
2019/11/06	5.2	309.29	5	310.50	311.00	0.2	30,521	0.00%
2019/11/05	24	308.38	18	309.72	310.50	6	30,643	0.02%
2019/11/04	14.1	306.07	10.3	306.13	307.00	3.7	31,085	0.01%
2019/11/01	6	297.25	1.3	297.93	299.00	4.7	31,197	0.02%
2019/10/31	13	300.04	12.4	300.47	298.50	0.6	31,595	0.00%
2019/10/30	5	297.80	12.3	299.06	299.50	-7.2	31,413	-0.02%
2019/10/29	7	297.64	14	297.79	298.50	-7	31,401	-0.02%
2019/10/28	1	295.50	4	295.00	294.50	-3	31,168	-0.01%
2019/10/25	3	293.83	4.1	293.51	293.50	-1.1	31,126	0.00%
2019/10/24	4	292.38	0	0.00	293.00	4	31,088	0.01%
2019/10/23	13	291.19	6	291.58	293.00	7	31,111	0.02%
2019/10/22	4.2	292.45	8	292.69	294.00	-3.8	31,029	-0.01%
2019/10/21	17	289.68	3	289.83	290.00	14	31,083	0.05%
2019/10/18	18.2	292.13	11	292.14	293.00	7.2	31,031	0.02%
2019/10/17	12	293.08	3	293.17	293.50	9	31,275	0.03%
2019/10/16	15	294.40	13.6	294.60	296.50	1.4	30,951	0.00%
2019/10/15	36	294.32	54	294.12	293.50	-18	30,706	-0.06%
2019/10/14	31.2	290.48	11.4	290.44	290.00	19.8	30,429	0.07%
2019/10/09	12	283.71	7	283.43	282.00	5	30,147	0.02%
2019/10/08	4	284.13	23	284.39	286.50	-19	29,959	-0.06%
2019/10/07	8	278.75	1	279.00	278.00	7	29,891	0.02%
2019/10/04	20	276.80	5	276.70	276.50	15	29,996	0.05%
2019/10/03	10	275.55	4.7	276.58	276.50	5.3	29,684	0.02%
2019/10/02	35.4	279.97	12.3	280.03	279.50	23.1	29,616	0.08%
2019/10/01	14	277.71	330	278.23	280.00	-316	29,510	-1.07%	大賣/鉅額交易
2019/09/27	17	271.85	22	271.82	272.00	-5	28,606	-0.02%
2019/09/26	6.1	267.34	14	268.04	268.00	-7.9	28,410	-0.03%
2019/09/25	3	263.33	2	264.50	266.00	1	28,314	0.00%
2019/09/24	5	263.30	4.1	264.51	265.00	0.9	29,068	0.00%
2019/09/23	0	0.00	6	263.50	264.00	-6	29,096	-0.02%
2019/09/20	6	264.67	4.6	265.70	264.00	1.4	29,578	0.00%
2019/09/19	8	265.31	8	265.38	265.00	0	29,307	0.00%
2019/09/18	27	268.04	47	268.20	267.00	-20	29,362	-0.07%
2019/09/17	6	265.08	30	265.35	265.00	-24	29,290	-0.08%
2019/09/16	4	263.75	27.1	264.83	265.50	-23.1	29,849	-0.08%
2019/09/12	19	262.42	0	0.00	262.50	19	29,936	0.06%
2019/09/11	10	261.70	1	263.00	263.00	9	30,339	0.03%
2019/09/10	18.1	262.06	2	263.00	261.50	16.1	30,212	0.05%
2019/09/09	8	264.44	12	264.62	265.00	-4	30,573	-0.01%
2019/09/06	7	263.71	26	263.60	263.50	-19	30,818	-0.06%
2019/09/05	1	262.50	55	262.35	263.00	-54	30,945	-0.17%
2019/09/04	4.1	255.55	14	256.25	257.50	-9.9	30,627	-0.03%
2019/09/03	27	255.11	1	254.00	254.00	26	30,784	0.08%
2019/09/02	9	256.89	0	0.00	257.50	9	30,944	0.03%
2019/08/30	8.1	257.44	27	257.61	259.00	-18.9	31,277	-0.06%
2019/08/29	6	252.83	9	252.44	254.00	-3	31,177	-0.01%
2019/08/28	13	252.27	6	252.50	252.00	7	31,257	0.02%
2019/08/27	22	249.64	8	249.63	250.00	14	31,523	0.04%
2019/08/26	34	249.34	6	249.33	248.50	28	31,453	0.09%
2019/08/23	24	253.54	1	253.50	254.00	23	31,400	0.07%
2019/08/22	24	256.67	9	256.61	254.00	15	31,606	0.05%
2019/08/21	3	253.51	5.1	254.71	254.50	-2.1	32,828	-0.01%
2019/08/20	3	253.83	7	254.00	254.50	-4	33,082	-0.01%
2019/08/19	8	251.44	10	252.95	252.00	-2	33,349	-0.01%
2019/08/16	5	249.60	6	250.58	250.00	-1	33,926	0.00%
2019/08/15	9.3	247.83	39	247.28	248.00	-29.7	34,080	-0.09%
2019/08/14	2	249.75	18	251.61	249.50	-16	34,953	-0.05%
2019/08/13	17	247.88	4	248.50	246.50	13	35,018	0.04%
2019/08/12	8	252.31	1	251.50	251.00	7	35,277	0.02%
2019/08/08	3.1	252.69	27	252.80	253.50	-24	35,408	-0.07%
2019/08/07	23	248.91	0	0.00	248.00	23	35,527	0.06%
2019/08/06	30	244.13	14	247.07	248.50	16	35,787	0.04%
2019/08/05	38	247.36	4.1	247.28	246.50	33.9	35,281	0.10%
2019/08/02	30	251.73	22	252.27	251.50	8	34,733	0.02%
2019/08/01	21	256.48	7	256.14	256.50	14	34,392	0.04%
2019/07/31	8	259.13	1.5	258.50	259.50	6.5	34,318	0.02%
2019/07/30	5	260.60	8.1	261.36	260.00	-3.1	34,219	-0.01%
2019/07/29	6.2	261.00	3	261.33	261.00	3.2	34,388	0.01%
2019/07/26	19	261.58	16	261.50	261.00	3	34,594	0.01%
2019/07/25	5	263.20	2	265.00	265.00	3	34,705	0.01%
2019/07/24	3	264.50	29	265.47	265.00	-26	34,761	-0.07%
2019/07/23	9	265.00	19	264.26	264.00	-10	34,884	-0.03%
2019/07/22	8	262.94	22.9	263.24	264.00	-14.9	35,188	-0.04%
2019/07/19	11.2	259.76	39	260.40	259.00	-27.8	35,203	-0.08%
2019/07/18	1	254.00	13.1	253.54	254.00	-12.1	34,649	-0.03%
2019/07/17	29	253.41	25.6	252.77	252.00	3.4	34,724	0.01%
2019/07/16	26	254.17	4	256.00	256.00	22	34,713	0.06%
2019/07/15	47.1	251.18	16	253.38	254.50	31.1	35,101	0.09%
2019/07/12	6	250.33	12	250.13	250.50	-6	35,239	-0.02%
2019/07/11	35	248.89	44	249.63	250.00	-9	35,478	-0.03%
2019/07/10	18	244.78	29	245.40	247.00	-11	35,287	-0.03%
2019/07/09	5	241.60	1.5	242.18	242.00	3.5	35,176	0.01%
2019/07/08	48	241.46	6	243.25	242.50	42	35,128	0.12%
2019/07/05	7	241.87	0	0.00	243.00	7	35,080	0.02%
2019/07/04	0	0.00	9	244.83	244.00	-9	35,130	-0.03%
2019/07/03	15	243.83	11.4	243.61	242.50	3.6	35,211	0.01%
2019/07/02	2	248.00	23	248.52	249.00	-21	35,473	-0.06%
2019/07/01	5	249.30	47.1	247.82	248.50	-42.1	35,486	-0.12%
2019/06/28	23	238.67	2	239.25	239.00	21	34,784	0.06%
2019/06/27	2	239.00	16.4	238.75	240.50	-14.4	34,940	-0.04%
2019/06/26	17	234.91	5	235.00	234.50	12	34,710	0.03%
2019/06/25	334	239.61	4.5	238.66	238.50	329.5	34,483	0.96%	大買/鉅額交易
2019/06/24	85	240.69	2	241.25	241.00	83	34,384	0.24%
2019/06/21	24	248.23	339	247.28	248.50	-315	33,994	-0.93%	大賣/鉅額交易
2019/06/20	7	243.21	26	244.40	245.00	-19	33,296	-0.06%
2019/06/19	6	242.58	51	242.39	244.00	-45	33,047	-0.14%
2019/06/18	6	234.25	2	234.00	235.50	4	32,647	0.01%
2019/06/17	9	232.72	11	234.00	233.00	-2	32,554	-0.01%
2019/06/14	15	237.43	10	237.55	236.00	5	31,946	0.02%
2019/06/13	16	241.81	2	243.00	240.00	14	31,861	0.04%
2019/06/12	12	246.46	21	246.50	246.00	-9	31,873	-0.03%
2019/06/11	12	243.54	35	243.67	244.50	-23	31,664	-0.07%
2019/06/10	8	238.00	22	237.36	240.00	-14	31,473	-0.04%
2019/06/06	25.1	230.84	7	230.36	232.00	18.1	31,277	0.06%
2019/06/05	7	235.29	26	235.29	235.00	-19	31,087	-0.06%
2019/06/04	15.5	234.27	0	0.00	233.00	15.5	30,971	0.05%
2019/06/03	9	234.56	34.1	235.79	238.00	-25.1	30,849	-0.08%
2019/05/31	17	234.12	74	234.38	235.50	-57	30,672	-0.19%
2019/05/30	5	230.10	11	229.91	231.00	-6	30,282	-0.02%
2019/05/29	13	228.85	9	227.89	229.50	4	30,468	0.01%
2019/05/28	8.1	231.13	114	231.51	230.50	-105.9	30,613	-0.35%	大賣/鉅額交易
2019/05/27	25	232.34	9	231.28	231.00	16	29,435	0.05%
2019/05/24	32	232.52	51.5	232.26	233.00	-19.5	29,245	-0.07%
2019/05/23	129	231.00	5	231.50	230.00	124	29,012	0.43%	大買/鉅額交易
2019/05/22	19	238.74	12	239.58	238.00	7	28,597	0.02%
2019/05/21	21	234.26	6	235.33	234.00	15	28,528	0.05%
2019/05/20	30	240.38	2	238.50	238.00	28	27,471	0.10%
2019/05/17	34.2	244.27	7	246.86	241.50	27.2	27,101	0.10%
2019/05/16	22	248.43	0	0.00	247.00	22	26,831	0.08%
2019/05/15	8	250.50	0	0.00	249.00	8	26,730	0.03%
2019/05/14	15	249.63	6	247.17	248.50	9	26,593	0.03%
2019/05/13	9.4	252.96	1.1	250.57	250.50	8.3	26,332	0.03%
2019/05/10	10	256.15	4	256.00	256.00	6	27,166	0.02%
2019/05/09	9	257.17	3	257.67	256.50	6	27,602	0.02%
2019/05/08	7	260.29	20	260.25	260.00	-13	27,727	-0.05%
2019/05/07	1	260.50	7.6	261.64	262.50	-6.6	27,735	-0.02%
2019/05/06	22	259.25	3	258.83	259.00	19	28,085	0.07%
2019/05/03	2	264.25	9	263.89	265.00	-7	27,979	-0.03%
2019/05/02	5	259.60	1	259.50	259.00	4	27,760	0.01%
2019/04/30	1	259.99	1	260.00	259.00	0	27,790	0.00%
2019/04/29	1	259.00	15	260.00	259.50	-14	27,717	-0.05%
2019/04/26	20	259.55	21	258.71	260.00	-1	28,026	0.00%
2019/04/25	2	267.75	34	268.44	267.50	-32	27,587	-0.12%
2019/04/24	4	268.75	3.5	268.57	269.00	0.5	27,530	0.00%
2019/04/23	4	267.00	13	267.50	268.00	-9	27,738	-0.03%
2019/04/22	3	265.67	5	266.30	266.00	-2	27,610	-0.01%
2019/04/19	10	266.55	16	267.62	264.50	-6	27,662	-0.02%
2019/04/18	3	264.33	15	264.57	264.50	-12	27,265	-0.04%
2019/04/17	5	261.40	27	261.13	261.50	-22	27,403	-0.08%
2019/04/16	0	0.00	12	256.33	257.00	-12	27,151	-0.04%
2019/04/15	1	256.00	8	255.25	255.50	-7	27,414	-0.03%
2019/04/12	3	251.50	5.2	251.50	252.00	-2.2	28,226	-0.01%
2019/04/11	5	253.00	5.6	252.54	252.00	-0.6	28,568	0.00%
2019/04/10	1	254.47	1	254.50	254.00	0	28,702	0.00%
2019/04/09	6	252.92	3.6	253.28	254.00	2.4	28,762	0.01%
2019/04/08	4	252.25	24	252.13	253.00	-20	28,748	-0.07%
2019/04/03	4	247.13	11	247.77	246.50	-7	28,270	-0.02%
2019/04/02	0	0.00	2	247.50	246.00	-2	28,177	-0.01%
2019/04/01	2	245.50	14	249.79	245.50	-12	28,159	-0.04%
2019/03/29	1	240.50	13.7	244.94	245.50	-12.7	27,657	-0.05%
2019/03/27	19	241.18	0	0.00	241.50	19	28,265	0.07%
2019/03/26	5	243.10	8	242.69	244.00	-3	28,279	-0.01%
2019/03/25	12	241.54	0	0.00	241.50	12	28,450	0.04%
2019/03/22	3	246.83	6	247.66	248.50	-3	28,447	-0.01%
2019/03/21	12.1	244.54	26	244.75	245.50	-13.9	28,709	-0.05%
2019/03/20	0	0.00	29	241.24	242.00	-29	28,808	-0.10%
2019/03/19	3.1	238.69	1	238.50	240.50	2.1	28,867	0.01%
2019/03/18	0	0.00	7	240.43	241.00	-7	29,082	-0.02%
2019/03/15	0	0.00	4	238.75	239.00	-4	28,958	-0.01%
2019/03/14	0	0.00	2.1	236.45	234.50	-2.1	28,816	-0.01%
2019/03/13	0	0.00	5.1	236.71	237.00	-5.1	29,199	-0.02%
2019/03/12	0	0.00	3	235.67	235.50	-3	29,571	-0.01%
2019/03/11	5	228.70	1	230.50	230.50	4	29,841	0.01%
2019/03/08	9	230.22	5	230.90	230.00	4	30,210	0.01%
2019/03/06	2	233.75	0	0.00	234.00	2	31,226	0.01%
2019/03/05	3	233.17	0	0.00	233.00	3	31,294	0.01%
2019/03/04	4	236.25	6	236.17	235.50	-2	31,360	-0.01%
2019/02/27	3.5	238.14	2	239.00	239.00	1.5	31,209	0.00%
2019/02/26	2	237.75	5	239.20	239.50	-3	30,872	-0.01%
2019/02/25	3	237.67	11.3	238.18	238.00	-8.3	30,829	-0.03%
2019/02/22	2	235.02	15	235.50	236.50	-13	31,016	-0.04%
2019/02/21	3	235.83	18	235.61	236.50	-15	31,342	-0.05%
2019/02/20	7	232.79	45.2	232.88	234.50	-38.2	31,595	-0.12%
2019/02/19	6	229.50	8	230.00	229.00	-2	31,867	-0.01%
2019/02/18	0	0.00	6	230.00	230.00	-6	31,959	-0.02%
2019/02/15	0	0.00	13.8	227.22	227.00	-13.8	32,010	-0.04%
2019/02/14	3.1	227.49	1	229.50	227.00	2.1	32,239	0.01%
2019/02/13	1	228.50	1	229.50	229.00	0	32,233	0.00%
2019/02/12	2	229.50	27	229.78	230.00	-25	32,143	-0.08%
2019/02/11	1	228.00	50	228.24	228.00	-49	32,066	-0.15%
2019/01/30	13	220.96	1.5	221.67	221.00	11.5	31,335	0.04%
2019/01/29	20	222.73	40.9	224.47	222.50	-20.9	31,098	-0.07%
2019/01/28	0	0.00	16	228.59	229.00	-16	30,837	-0.05%
2019/01/25	2	226.25	35.1	226.42	226.00	-33.1	30,916	-0.11%
2019/01/24	1	221.50	8.4	222.18	222.50	-7.4	30,838	-0.02%
2019/01/23	2.2	221.64	4	221.13	220.50	-1.8	31,354	-0.01%
2019/01/22	6	219.83	10	221.35	223.00	-4	31,557	-0.01%
2019/01/21	1	221.00	82.3	221.78	221.00	-81.3	31,383	-0.26%
2019/01/18	19.1	218.19	25.5	217.83	218.50	-6.4	31,533	-0.02%
2019/01/17	2	219.25	19	220.32	220.50	-17	31,964	-0.05%
2019/01/16	50.2	218.43	19.6	219.20	217.50	30.6	32,350	0.09%
2019/01/15	2	216.00	27.2	219.80	221.00	-25.2	32,413	-0.08%
2019/01/14	7.1	217.72	1.3	217.88	218.50	5.7	32,253	0.02%
2019/01/11	0	0.00	20	219.83	220.50	-20	32,432	-0.06%
2019/01/10	1	215.00	1	215.50	216.00	0	32,392	0.00%
2019/01/09	1	214.50	20.1	215.23	215.50	-19.1	32,755	-0.06%
2019/01/08	2	211.00	3	210.67	211.00	-1	32,614	0.00%
2019/01/07	16.1	212.29	15	212.77	213.00	1.1	32,940	0.00%
2019/01/04	83	208.23	4	209.63	208.00	79	33,136	0.24%
2019/01/03	26	215.52	2	216.75	215.50	24	33,613	0.07%
2019/01/02	15	220.27	6	224.75	219.50	9	33,526	0.03%
2018/12/28	0	0.00	27	224.81	225.50	-27	33,826	-0.08%
2018/12/27	0	0.00	16	222.72	223.00	-16	34,005	-0.05%
2018/12/26	9	217.61	2	218.00	216.50	7	34,253	0.02%
2018/12/25	16	216.56	2	217.00	217.50	14	34,399	0.04%
2018/12/24	3	220.33	13	221.19	220.00	-10	34,716	-0.03%
2018/12/22	3	221.00	2	221.25	221.50	1	34,704	0.00%
2018/12/21	2.1	221.36	3	220.50	223.50	-0.9	35,278	0.00%
2018/12/20	6	221.00	3	222.00	221.00	3	35,193	0.01%
2018/12/19	0	0.00	14	224.75	225.50	-14	35,022	-0.04%
2018/12/18	3	221.50	1	222.00	222.50	2	35,038	0.01%
2018/12/17	0	0.00	2	223.00	223.50	-2	35,117	-0.01%
2018/12/14	5.1	220.92	8	221.13	222.50	-3	35,295	-0.01%
2018/12/13	10	227.00	17	226.62	226.00	-7	35,638	-0.02%
2018/12/12	3	226.50	20.1	225.43	226.50	-17.1	35,669	-0.05%
2018/12/11	3	221.83	0	0.00	222.50	3	35,640	0.01%
2018/12/10	16	219.22	11	219.05	219.00	5	35,815	0.01%
2018/12/07	16	222.28	4.5	222.56	221.00	11.6	36,117	0.03%
2018/12/06	32.1	220.21	0	0.00	220.00	32.1	36,331	0.09%
2018/12/05	19	225.92	1	226.00	226.00	18	36,233	0.05%
2018/12/04	6.1	233.00	22	234.23	234.00	-16	36,215	-0.04%
2018/12/03	7	232.79	47	234.00	235.00	-40	36,196	-0.11%
2018/11/30	4	227.63	0	0.00	225.50	4	36,035	0.01%
2018/11/29	2	230.50	20	229.95	229.00	-18	35,850	-0.05%
2018/11/28	3	223.67	15	225.57	226.50	-12	35,682	-0.03%
2018/11/27	6	220.92	3	222.67	224.00	3	35,720	0.01%
2018/11/26	9.1	222.56	20	223.20	223.00	-10.9	36,427	-0.03%
2018/11/23	24	218.94	2	218.50	218.50	22	36,731	0.06%
2018/11/22	15	220.80	3	220.50	219.00	12	37,430	0.03%
2018/11/21	17	218.09	3	219.00	219.00	14	37,676	0.04%
2018/11/20	22	218.80	13	218.46	218.00	9	37,341	0.02%
2018/11/19	28.1	221.77	1	221.50	222.00	27.1	36,906	0.07%
2018/11/16	8	227.25	5	226.30	226.00	3	36,377	0.01%
2018/11/15	1	230.50	4	230.25	231.00	-3	35,810	-0.01%
2018/11/14	5	230.50	8	229.50	228.50	-3	35,673	-0.01%
2018/11/13	8	225.19	2	226.50	227.50	6	35,623	0.02%
2018/11/12	1	233.00	10.5	233.12	231.50	-9.5	35,349	-0.03%
2018/11/09	5	232.40	0	0.00	231.00	5	35,281	0.01%
2018/11/08	4	236.75	3	236.83	236.50	1	35,214	0.00%
2018/11/07	1	235.00	3	234.50	234.00	-2	35,094	-0.01%
2018/11/06	2	233.50	3	234.17	234.50	-1	34,818	0.00%
2018/11/05	2	233.00	4	234.63	235.00	-2	34,578	-0.01%
2018/11/02	9	235.39	44	235.39	236.50	-35	34,406	-0.10%
2018/11/01	4	234.50	13	235.85	235.50	-9	34,300	-0.03%
2018/10/31	2	230.00	27	230.41	234.00	-25	34,006	-0.07%
2018/10/30	7	223.00	17	223.59	223.00	-10	33,423	-0.03%
2018/10/29	12	223.29	7	222.29	222.50	5	33,362	0.01%
2018/10/26	36	220.93	18	220.03	221.00	18	33,434	0.05%
2018/10/25	56	219.94	7	220.86	219.50	49	33,290	0.15%
2018/10/24	17	229.32	12	230.29	229.50	5	32,503	0.02%
2018/10/23	13	232.00	8.1	230.63	230.00	4.9	32,145	0.02%
2018/10/22	8	235.63	1	235.00	237.00	7	32,051	0.02%
2018/10/19	6.3	233.51	4	235.25	236.00	2.3	32,078	0.01%
2018/10/18	9	237.17	3	236.67	236.50	6	31,964	0.02%
2018/10/17	13	239.08	25	241.24	238.50	-12	31,994	-0.04%
2018/10/16	4	232.51	15.1	235.44	237.00	-11.1	32,157	-0.03%
2018/10/15	25.3	231.25	6	231.50	230.50	19.3	33,254	0.06%
2018/10/12	29	230.79	35	233.21	237.00	-6	33,283	-0.02%
2018/10/11	66.9	229.91	13	231.12	227.50	53.9	33,261	0.16%
2018/10/09	9	243.67	1	243.00	244.00	8	32,062	0.02%
2018/10/08	54.3	243.01	3	244.50	243.50	51.3	31,849	0.16%
2018/10/05	41.3	249.87	3	249.17	250.00	38.3	31,508	0.12%
2018/10/04	60	254.76	6	256.00	254.00	54	31,236	0.17%
2018/10/03	6.3	257.70	11	259.14	260.00	-4.7	30,961	-0.02%
2018/10/02	38	258.67	2	257.50	257.50	36	30,877	0.12%
2018/10/01	2	261.00	4	263.38	263.00	-2	30,924	-0.01%
2018/09/28	12.4	262.05	8.4	262.80	262.50	4	31,075	0.01%
2018/09/27	1	262.50	10	264.70	265.00	-9	30,719	-0.03%
2018/09/26	9.3	262.19	6	262.17	263.50	3.3	30,334	0.01%
2018/09/25	2	261.75	16	263.50	263.50	-14	30,398	-0.05%
2018/09/21	3	259.00	11.6	260.61	261.50	-8.6	30,551	-0.03%
2018/09/20	4	259.63	4	259.00	260.00	0	30,582	0.00%
2018/09/19	8	257.69	8	258.44	258.00	0	30,735	0.00%
2018/09/18	69	255.23	2	257.00	254.50	67	30,430	0.22%
2018/09/17	8	257.75	3	258.50	258.00	5	30,582	0.02%
2018/09/14	2	259.50	17	258.71	261.00	-15	30,987	-0.05%
2018/09/13	21	255.52	8	255.56	255.00	13	31,093	0.04%
2018/09/12	7.4	258.57	15	258.90	260.50	-7.7	31,010	-0.02%
2018/09/11	17	259.88	17.3	259.68	260.00	-0.3	31,058	0.00%
2018/09/10	2	264.00	20	265.27	264.50	-18	31,505	-0.06%
2018/09/07	0	263.00	20	262.75	264.00	-20	31,635	-0.06%
2018/09/06	4	262.13	7	265.64	261.00	-3	31,607	-0.01%
2018/09/05	2	263.25	44	262.88	264.00	-42	31,614	-0.13%
2018/09/04	17	256.68	0	0.00	257.50	17	31,370	0.05%
2018/09/03	1	257.50	8	259.06	257.00	-7	31,166	-0.02%
2018/08/31	50	255.96	15	256.10	256.00	35	31,124	0.11%
2018/08/30	6.3	263.69	70.9	264.37	263.50	-64.6	30,395	-0.21%
2018/08/29	6.4	255.72	89	255.84	259.00	-82.7	30,087	-0.27%
2018/08/28	7	249.29	19.4	249.34	249.50	-12.4	29,601	-0.04%
2018/08/27	0	0.00	26	245.56	245.00	-26	29,510	-0.09%
2018/08/24	6	243.58	7	245.14	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	25	243.76	244.50	-25	31,180	-0.08%
2018/08/22	1	242.00	3	241.67	242.00	-2	31,761	-0.01%
2018/08/21	2	239.25	5	240.70	241.00	-3	31,896	-0.01%
2018/08/20	4	238.88	3	239.50	239.50	1	31,991	0.00%
2018/08/17	6	239.67	8	239.50	239.50	-2	31,983	-0.01%
2018/08/16	11	239.32	1	241.00	239.00	10	31,902	0.03%
2018/08/15	11	241.05	32	242.00	241.50	-21	32,029	-0.07%
2018/08/14	0.1	243.50	8	243.81	243.50	-7.9	32,095	-0.02%
2018/08/13	16	240.84	0	0.00	240.50	16	32,080	0.05%
2018/08/10	2	245.50	0.1	245.00	245.00	1.9	32,252	0.01%
2018/08/09	1.5	246.83	3.6	247.60	247.00	-2.1	32,450	-0.01%
2018/08/08	1.1	246.00	12	246.96	247.50	-10.9	32,444	-0.03%
2018/08/07	5	242.10	1	243.50	241.50	4	32,435	0.01%
2018/08/06	2.1	245.26	2	245.00	245.50	0.1	32,428	0.00%
2018/08/03	1	248.00	19	247.32	247.00	-18	32,568	-0.06%
2018/08/02	4	247.50	15	245.70	244.50	-11	32,607	-0.03%
2018/08/01	1	247.50	26.4	247.81	248.00	-25.4	32,821	-0.08%
2018/07/31	1	245.00	46.1	244.69	246.00	-45.1	32,997	-0.14%
2018/07/30	30	245.00	10.1	245.05	245.50	19.9	32,923	0.06%
2018/07/27	2	243.25	29	243.83	244.50	-27	33,017	-0.08%
2018/07/26	0	0.00	15	240.97	241.00	-15	33,123	-0.05%
2018/07/25	1	241.00	25	240.84	240.50	-24	33,250	-0.07%
2018/07/24	3	239.83	8	240.13	241.00	-5	33,366	-0.01%
2018/07/23	13	243.46	29	240.84	241.00	-16	33,482	-0.05%
2018/07/20	6	235.83	228.1	234.80	237.50	-222.1	33,414	-0.66%	大賣/鉅額交易
2018/07/19	1	224.50	8	225.94	224.50	-7	32,463	-0.02%
2018/07/18	4	223.00	3	223.17	223.00	1	32,412	0.00%
2018/07/17	2	221.00	0	0.00	221.50	2	32,829	0.01%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	8	223.75	224.50	-8	34,853	-0.02%
2018/07/12	1	218.50	14	220.64	220.50	-13	35,054	-0.04%
2018/07/11	15	218.63	3	218.50	220.00	12	35,369	0.03%
2018/07/10	4	223.00	6	223.42	222.00	-2	35,343	-0.01%
2018/07/09	62	220.96	87.4	221.73	221.50	-25.4	35,335	-0.07%
2018/07/06	365	216.10	3	216.50	217.00	362	34,988	1.03%	大買/鉅額交易
2018/07/05	8	214.19	1	214.50	214.50	7	34,825	0.02%
2018/07/04	2.1	216.76	5	216.90	216.00	-2.9	34,940	-0.01%
2018/07/03	9	215.00	11	216.45	214.50	-2	35,262	-0.01%
2018/07/02	14	215.07	5	218.00	214.00	9	35,380	0.03%
2018/06/29	10	213.00	4	215.25	216.50	6	35,116	0.02%
2018/06/28	9	211.06	9	212.56	212.00	0	34,561	0.00%
2018/06/27	20	213.48	9	213.22	213.00	11	34,197	0.03%
2018/06/26	21.3	214.24	6	214.17	214.50	15.3	34,118	0.04%
2018/06/25	96	219.58	3	219.00	218.00	93	33,893	0.27%
2018/06/22	22	226.64	54.1	226.91	227.50	-32.1	33,591	-0.10%
2018/06/21	4	226.88	4	226.63	226.50	0	33,470	0.00%
2018/06/20	8	224.13	9	225.28	226.00	-1	33,799	0.00%
2018/06/19	29	224.97	1	224.00	225.00	28	33,570	0.08%
2018/06/15	9	225.11	11	230.41	231.00	-2	33,033	-0.01%
2018/06/14	38	228.50	14	227.71	226.50	24	32,572	0.07%
2018/06/13	2	231.50	37	230.64	232.00	-35	32,313	-0.11%
2018/06/12	0	0.00	8	227.63	229.00	-8	32,759	-0.02%
2018/06/11	2	225.00	1	226.00	226.00	1	32,578	0.00%
2018/06/08	23	226.91	11	227.00	227.00	12	32,607	0.04%
2018/06/07	15	228.20	25	230.38	230.00	-10	32,765	-0.03%
2018/06/06	4	229.13	11	229.59	230.00	-7	32,750	-0.02%
2018/06/05	5	228.50	6.6	228.24	229.00	-1.6	32,574	0.00%
2018/06/04	6	228.25	21.2	228.62	229.00	-15.2	32,455	-0.05%
2018/06/01	7	224.36	15.7	225.73	224.00	-8.7	32,440	-0.03%
2018/05/31	7	221.29	60	221.93	224.00	-53	32,409	-0.16%
2018/05/30	33	220.85	56	223.04	221.00	-23	31,255	-0.07%
2018/05/29	30	224.47	21	225.90	225.00	9	31,011	0.03%
2018/05/28	3	227.83	61	229.39	227.00	-58	31,243	-0.19%
2018/05/25	1	229.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	2	229.75	0	0.00	229.00	2	31,951	0.01%
2018/05/23	5	229.00	155	230.49	228.50	-150	32,176	-0.47%	大賣/鉅額交易
2018/05/22	3	229.50	13	230.88	229.00	-10	32,384	-0.03%
2018/05/21	4	229.13	9	228.44	229.00	-5	33,201	-0.02%
2018/05/18	10.1	224.25	2.3	224.94	223.50	7.8	33,520	0.02%
2018/05/17	18	229.08	0	0.00	226.50	18	34,144	0.05%
2018/05/16	4	229.38	7	229.79	230.50	-3	34,198	-0.01%
2018/05/15	5	232.00	6	230.42	230.50	-1	35,284	0.00%
2018/05/14	4	233.50	5	233.70	233.00	-1	36,592	0.00%
2018/05/11	2.1	233.00	14	232.93	233.00	-11.9	36,958	-0.03%
2018/05/10	7.5	230.40	7	230.14	229.50	0.5	36,874	0.00%
2018/05/09	2.1	230.00	12.4	230.16	229.50	-10.3	36,923	-0.03%
2018/05/08	2	227.25	13	227.12	228.00	-11	37,064	-0.03%
2018/05/07	15	223.40	4	224.00	223.50	11	37,006	0.03%
2018/05/04	7	221.65	4	221.88	223.00	3	37,110	0.01%
2018/05/03	16.1	220.78	5	221.50	220.50	11.1	37,294	0.03%
2018/05/02	8	225.50	3	224.50	223.00	5	37,478	0.01%
2018/04/30	34.1	226.00	4	225.63	227.00	30.1	37,532	0.08%
2018/04/27	12	223.00	5	223.10	223.50	7	37,613	0.02%
2018/04/26	16.2	223.12	6	223.25	222.00	10.2	37,760	0.03%
2018/04/25	29	225.35	3	225.33	225.00	26	37,796	0.07%
2018/04/24	30	226.63	13	226.92	227.00	17	37,849	0.04%
2018/04/23	55	226.62	1	226.50	226.50	54	37,800	0.14%
2018/04/20	97	229.64	14.1	229.62	229.00	83	36,980	0.22%
2018/04/19	7	244.29	20.2	243.49	244.50	-13.2	35,299	-0.04%
2018/04/18	21	237.69	0	0.00	238.00	21	35,126	0.06%
2018/04/17	41	238.99	2	238.53	238.00	39	34,926	0.11%
2018/04/16	11	242.82	2	242.54	243.50	9	34,607	0.03%
2018/04/13	0	0.00	3	244.50	244.50	-3	34,619	-0.01%
2018/04/12	4	244.75	2	247.50	245.00	2	34,627	0.01%
2018/04/11	4.1	247.27	3	248.00	248.00	1.1	34,661	0.00%
2018/04/10	5	247.20	6	247.00	245.50	-1	34,785	0.00%
2018/04/09	5	244.80	3.6	246.55	245.00	1.4	34,854	0.00%
2018/04/03	18	243.11	15	243.30	244.00	3	34,577	0.01%
2018/04/02	6	246.50	0	0.00	246.50	6	34,396	0.02%
2018/03/31	2	247.50	3	248.00	247.50	-1	34,507	0.00%
2018/03/30	1	247.00	23	248.43	246.00	-22	34,655	-0.06%
2018/03/29	19.1	243.75	4	245.88	244.00	15.1	34,601	0.04%
2018/03/28	31	245.56	6	245.83	245.00	25	34,075	0.07%
2018/03/27	14	248.50	18	248.67	251.00	-4	33,899	-0.01%
2018/03/26	46	242.62	1	243.50	243.50	45	33,692	0.13%
2018/03/23	32	245.39	10	245.50	245.00	22	33,514	0.07%
2018/03/22	9	250.50	1	250.50	251.50	8	33,070	0.02%
2018/03/21	16	253.28	1	255.00	252.50	15	32,862	0.05%
2018/03/20	5	252.20	8	253.00	253.00	-3	33,090	-0.01%
2018/03/19	15	251.57	1	253.50	255.00	14	33,013	0.04%
2018/03/16	9	250.11	3	253.50	255.00	6	32,954	0.02%
2018/03/15	0.1	255.00	23.1	257.03	255.00	-23	32,269	-0.07%
2018/03/14	4	256.88	7.1	256.08	257.00	-3.1	32,291	-0.01%
2018/03/13	0	0.00	25.1	257.80	259.00	-25.1	32,532	-0.08%
2018/03/12	0	0.00	20	254.07	254.00	-20	32,664	-0.06%
2018/03/09	0	250.00	10	250.10	250.50	-10	32,824	-0.03%
2018/03/08	1	250.00	20	250.77	249.50	-19	32,997	-0.06%
2018/03/07	3	247.33	16	247.16	247.00	-13	33,036	-0.04%
2018/03/06	3	248.67	24	247.42	250.00	-21	33,170	-0.06%
2018/03/05	1	243.00	6	241.58	241.50	-5	34,461	-0.01%
2018/03/02	33	239.14	2	239.25	240.00	31	34,446	0.09%
2018/03/01	7	243.00	8	244.25	243.00	-1	34,659	0.00%
2018/02/27	5.2	247.10	23	249.13	246.00	-17.8	34,534	-0.05%
2018/02/26	6	246.33	1	245.50	246.50	5	34,040	0.01%
2018/02/23	4	243.00	18.9	243.81	245.00	-14.9	33,597	-0.04%
2018/02/22	3	240.50	1	239.00	239.50	2	33,593	0.01%
2018/02/21	11	242.95	16	243.56	242.50	-5	33,281	-0.02%
2018/02/12	34	236.13	7	236.50	236.50	27	32,361	0.08%
2018/02/09	41	230.80	10	230.85	232.50	31	32,079	0.10%
2018/02/08	23.1	239.85	4	239.50	238.50	19.1	31,259	0.06%
2018/02/07	36	241.31	14	243.50	240.00	22	31,221	0.07%
2018/02/06	401	241.45	24	240.94	239.00	377	30,169	1.25%	大買/鉅額交易
2018/02/05	29	252.14	6	251.33	253.00	23	28,665	0.08%
2018/02/02	1	256.52	4	259.25	259.50	-3	28,141	-0.01%
2018/02/01	2	258.01	15.1	259.33	259.50	-13.1	28,051	-0.05%
2018/01/31	6	254.42	17.2	254.33	255.00	-11.2	27,779	-0.04%
2018/01/30	35	253.93	5	253.80	253.00	30	27,379	0.11%
2018/01/29	13	256.27	1	259.00	258.50	12	27,115	0.04%
2018/01/26	8.2	255.02	6	254.50	255.00	2.2	26,890	0.01%
2018/01/25	17	259.91	9.3	258.81	258.00	7.7	26,495	0.03%
2018/01/24	25	258.08	14	259.85	258.00	11	26,090	0.04%
2018/01/23	10	264.35	53	265.20	266.00	-43	25,771	-0.17%
2018/01/22	5	258.70	40.3	259.95	261.50	-35.3	25,676	-0.14%
2018/01/19	3.1	254.64	175.1	252.62	255.50	-172	25,252	-0.68%	大賣/鉅額交易
2018/01/18	2	245.25	96.2	246.58	248.50	-94.2	24,628	-0.38%
2018/01/17	0.5	241.50	125	241.53	242.00	-124.5	24,080	-0.52%	大賣/鉅額交易
2018/01/16	1	239.50	108	240.00	240.50	-107	23,694	-0.45%	大賣/鉅額交易
2018/01/15	0	0.00	7.7	239.65	240.00	-7.7	23,596	-0.03%
2018/01/12	4.1	236.03	3.3	237.00	237.00	0.8	23,548	0.00%
2018/01/11	12	233.46	0	0.00	235.00	12	23,580	0.05%
2018/01/10	6	237.83	9	240.83	236.50	-3	23,554	-0.01%
2018/01/09	1.1	240.05	14.1	241.14	242.00	-13	23,454	-0.06%
2018/01/08	1	241.50	10	241.80	242.00	-9	23,468	-0.04%
2018/01/05	2	239.25	6	239.67	240.00	-4	23,517	-0.02%
2018/01/04	2	237.50	10	238.85	239.50	-8	23,848	-0.03%
2018/01/03	21.3	236.83	10	236.95	237.00	11.3	24,422	0.05%
2018/01/02	2	231.50	2	232.25	232.50	0	24,194	0.00%