台積電 (2330)-第一金-自由券商分點個股進出

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
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9600人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	11.9	778.79	24.3	780.94	780.00	-12.4	42,528	-0.03%
2024/05/02	22.4	776.91	0.1	781.08	772.00	22.3	42,896	0.05%
2024/04/30	3.4	793.62	14.2	800.24	790.00	-10.8	42,664	-0.03%
2024/04/29	0.6	791.10	6	793.18	795.00	-5.4	42,697	-0.01%
2024/04/26	2.4	784.16	17.4	786.63	782.00	-15	43,335	-0.03%
2024/04/25	15.6	766.89	2.6	766.63	766.00	13	45,474	0.03%
2024/04/24	3.1	778.42	17.9	777.60	783.00	-14.8	45,451	-0.03%
2024/04/23	3.7	754.76	7.5	756.11	754.00	-3.8	45,504	-0.01%
2024/04/22	25.7	745.89	10.5	749.46	742.00	15.1	45,451	0.03%
2024/04/19	136.2	757.44	13	754.84	750.00	123.1	45,029	0.27%	大買/鉅額交易
2024/04/18	8.1	799.61	6.7	804.59	804.00	1.4	43,123	0.00%
2024/04/17	5.4	799.37	4.7	800.78	804.00	0.7	42,797	0.00%
2024/04/16	42.1	789.30	8.6	790.57	788.00	33.5	42,440	0.08%
2024/04/15	12.3	807.18	2.1	806.14	806.00	10.2	41,990	0.02%
2024/04/12	3	819.71	3.7	822.83	818.00	-0.8	41,638	0.00%
2024/04/11	3.2	815.21	2.8	817.02	820.00	0.4	41,415	0.00%
2024/04/10	5.7	813.65	8.2	812.59	815.00	-2.5	41,251	-0.01%
2024/04/09	4.7	812.17	27.1	812.09	819.00	-22.4	41,412	-0.05%
2024/04/08	2.2	786.04	15.2	789.00	783.00	-13	40,900	-0.03%
2024/04/03	3.5	780.27	1.1	783.93	780.00	2.5	40,670	0.01%
2024/04/02	1.2	784.56	18.3	788.87	790.00	-17.1	40,580	-0.04%
2024/04/01	2.6	771.35	4	773.50	770.00	-1.4	40,503	0.00%
2024/03/29	1.3	774.70	1.4	777.40	779.00	-0.2	40,421	0.00%
2024/03/28	11.5	770.61	6.6	773.38	769.00	4.9	40,274	0.01%
2024/03/27	8.2	780.26	0.3	782.01	779.00	7.8	40,132	0.02%
2024/03/26	1.2	790.76	7.4	787.49	782.00	-6.3	40,235	-0.02%
2024/03/25	4.9	783.44	1.1	785.95	780.00	3.8	40,186	0.01%
2024/03/22	3.2	780.91	5.5	782.63	785.00	-2.3	40,326	-0.01%
2024/03/21	8.5	783.74	25.6	776.06	784.00	-17.1	40,250	-0.04%
2024/03/20	9.4	759.77	4.2	760.86	758.00	5.2	40,390	0.01%
2024/03/19	5.2	759.19	1.1	761.85	762.00	4.2	40,358	0.01%
2024/03/18	6	759.34	3.4	758.95	764.00	2.7	40,239	0.01%
2024/03/15	32.3	767.84	7.8	768.79	753.00	24.5	40,003	0.06%
2024/03/14	4.3	777.57	26.5	779.79	784.00	-22.2	39,238	-0.06%
2024/03/13	5	779.60	7.5	780.25	779.00	-2.5	39,097	-0.01%
2024/03/12	11.7	760.40	8.8	765.31	770.00	3	38,832	0.01%
2024/03/11	43.9	768.69	19.2	771.89	766.00	24.7	38,223	0.06%
2024/03/08	17.7	787.03	21.9	787.36	784.00	-4.2	37,515	-0.01%
2024/03/07	7.9	762.80	15.8	761.42	760.00	-7.8	36,513	-0.02%
2024/03/06	5.2	721.34	8.4	730.81	735.00	-3.2	35,786	-0.01%
2024/03/05	7.2	732.73	22.9	733.34	730.00	-15.8	35,845	-0.04%
2024/03/04	2.9	720.52	127.7	717.65	725.00	-124.8	35,187	-0.35%	大賣/鉅額交易
2024/03/01	11.5	689.71	9.3	696.27	689.00	2.2	34,147	0.01%
2024/02/29	8.8	691.07	1.1	691.05	690.00	7.7	34,066	0.02%
2024/02/27	4.7	692.97	2.3	696.82	698.00	2.4	33,328	0.01%
2024/02/26	4.2	697.51	4.3	698.25	698.00	-0.1	33,020	0.00%
2024/02/23	2.4	698.73	24.6	700.10	697.00	-22.2	32,906	-0.07%
2024/02/22	4.1	690.95	9.8	689.78	692.00	-5.8	32,731	-0.02%
2024/02/21	9.2	679.46	0.2	680.00	681.00	9.1	32,546	0.03%
2024/02/20	1.1	685.94	3.4	686.21	687.00	-2.4	32,404	-0.01%
2024/02/19	4.2	677.62	3.4	680.80	678.00	0.8	32,373	0.00%
2024/02/16	16.7	687.31	15.3	689.07	683.00	1.4	32,637	0.00%
2024/02/15	13.5	697.86	82.3	698.85	697.00	-68.7	32,260	-0.21%
2024/02/05	8.2	644.50	15.8	644.59	646.00	-7.6	31,111	-0.02%
2024/02/02	3.2	630.13	5.1	632.37	635.00	-1.9	30,594	-0.01%
2024/02/01	5.5	620.77	3.9	622.89	628.00	1.6	30,374	0.01%
2024/01/31	23.5	630.75	8.6	628.32	628.00	14.9	29,881	0.05%
2024/01/30	1.5	643.44	6.4	643.57	642.00	-4.9	29,440	-0.02%
2024/01/29	4	645.00	16.5	645.93	648.00	-12.5	29,324	-0.04%
2024/01/26	0.5	642.65	14.7	643.71	644.00	-14.2	29,119	-0.05%
2024/01/25	3.1	638.03	44.9	638.58	642.00	-41.9	28,924	-0.14%
2024/01/24	2.1	627.04	5.6	628.41	627.00	-3.5	28,285	-0.01%
2024/01/23	3.2	627.42	8.5	627.07	628.00	-5.3	28,269	-0.02%
2024/01/22	7.5	627.13	19.4	629.18	626.00	-12	27,943	-0.04%
2024/01/19	6.2	621.37	174.1	620.33	626.00	-167.8	27,121	-0.62%	大賣/鉅額交易
2024/01/18	2	587.50	9.1	587.40	588.00	-7.1	24,908	-0.03%
2024/01/17	5.4	580.79	7.1	582.25	581.00	-1.7	24,732	-0.01%
2024/01/16	4.5	580.15	3.2	585.06	580.00	1.3	24,272	0.01%
2024/01/15	1	588.90	11.2	589.05	586.00	-10.2	24,197	-0.04%
2024/01/12	1.5	583.34	5	585.24	584.00	-3.5	24,611	-0.01%
2024/01/11	1	584.08	5.3	587.70	586.00	-4.3	24,717	-0.02%
2024/01/10	1.1	584.03	3.3	585.54	584.00	-2.3	24,757	-0.01%
2024/01/09	1.6	586.21	12	585.94	586.00	-10.4	24,846	-0.04%
2024/01/08	2.1	581.38	4.4	583.59	583.00	-2.3	24,802	-0.01%
2024/01/05	14.8	576.89	0.5	577.20	576.00	14.3	25,025	0.06%
2024/01/04	5.3	579.57	7.3	579.94	580.00	-2	25,291	-0.01%
2024/01/03	17.4	580.81	4.4	583.62	578.00	13	25,813	0.05%
2024/01/02	5.5	591.87	5.1	591.58	593.00	0.4	25,450	0.00%
2023/12/29	1	591.96	5.2	592.39	593.00	-4.1	25,432	-0.02%
2023/12/28	3.3	591.00	5.7	591.87	593.00	-2.5	25,597	-0.01%
2023/12/27	11.5	591.76	42.9	588.93	592.00	-31.4	25,414	-0.12%
2023/12/26	2.1	583.93	25.8	585.61	586.00	-23.7	25,282	-0.09%
2023/12/25	6	582.66	5.3	582.44	581.00	0.7	25,343	0.00%
2023/12/22	0	580.00	9.2	580.67	582.00	-9.2	25,464	-0.04%
2023/12/21	12.1	576.09	0.1	577.02	577.00	12	25,591	0.05%
2023/12/20	0	583.00	7.9	585.33	585.00	-7.8	25,461	-0.03%
2023/12/19	5.3	583.03	7.7	586.25	585.00	-2.4	25,310	-0.01%
2023/12/18	0.2	579.80	1.4	583.39	585.00	-1.3	25,370	-0.01%
2023/12/15	6	580.83	18.5	585.20	585.00	-12.5	25,345	-0.05%
2023/12/14	7.2	579.01	48.3	581.10	582.00	-41.1	24,755	-0.17%
2023/12/13	3.2	577.32	1.4	577.74	577.00	1.8	24,710	0.01%
2023/12/12	0	577.00	13.2	578.98	578.00	-13.2	25,035	-0.05%
2023/12/11	4	572.25	0.2	572.38	574.00	3.8	24,831	0.02%
2023/12/08	10.4	571.75	5.3	575.77	570.00	5.1	24,645	0.02%
2023/12/07	3.4	567.98	1.1	567.95	566.00	2.3	24,353	0.01%
2023/12/06	0.2	570.70	0.7	570.33	570.00	-0.6	24,250	0.00%
2023/12/05	2.9	568.55	0.2	569.33	570.00	2.7	24,146	0.01%
2023/12/04	6.3	578.11	1.1	574.06	574.00	5.2	24,120	0.02%
2023/12/01	2.1	577.96	11	577.18	579.00	-8.9	23,907	-0.04%
2023/11/30	3.1	571.39	0.3	572.16	577.00	2.8	23,643	0.01%
2023/11/29	8.5	571.92	1.3	574.71	574.00	7.2	23,015	0.03%
2023/11/28	12.1	573.71	18.2	568.75	575.00	-6.1	22,828	-0.03%
2023/11/27	11	571.61	10.2	575.90	568.00	0.8	23,063	0.00%
2023/11/24	4.2	574.28	0.6	575.33	575.00	3.6	23,006	0.02%
2023/11/23	0.2	575.61	2.3	576.74	578.00	-2.1	23,014	-0.01%
2023/11/22	19.4	576.71	0.5	576.52	577.00	19	22,923	0.08%
2023/11/21	17.3	584.62	26.6	583.34	585.00	-9.3	22,959	-0.04%
2023/11/20	0.5	576.37	2.4	576.11	577.00	-1.8	22,748	-0.01%
2023/11/17	0.3	580.41	16.5	581.00	580.00	-16.2	22,725	-0.07%
2023/11/16	0	580.50	20.8	579.90	583.00	-20.8	22,602	-0.09%
2023/11/15	0	579.00	41	580.74	581.00	-41	22,408	-0.18%
2023/11/14	2	574.48	18.5	573.58	572.00	-16.5	21,864	-0.08%
2023/11/13	26.1	572.30	92.7	573.17	571.00	-66.6	21,885	-0.30%
2023/11/10	0.2	555.79	3.3	556.23	557.00	-3.1	21,625	-0.01%
2023/11/09	10.2	556.96	16.7	553.08	557.00	-6.6	21,644	-0.03%
2023/11/08	0	554.00	4	555.51	556.00	-4	21,773	-0.02%
2023/11/07	2.1	553.48	8.5	553.94	555.00	-6.3	21,811	-0.03%
2023/11/06	0	0.00	20.1	555.13	550.00	-20.1	21,863	-0.09%
2023/11/03	1	547.00	16.1	546.69	549.00	-15.1	21,616	-0.07%
2023/11/02	1.7	542.03	29.3	541.36	547.00	-27.6	21,676	-0.13%
2023/11/01	4.2	530.48	0	531.00	528.00	4.2	21,426	0.02%
2023/10/31	13.9	529.63	0.2	529.00	529.00	13.7	21,637	0.06%
2023/10/30	7.7	529.76	0	0.00	532.00	7.7	21,635	0.04%
2023/10/27	5.1	534.56	2.1	534.05	533.00	3	21,549	0.01%
2023/10/26	14.8	533.29	0	533.00	531.00	14.8	21,691	0.07%
2023/10/25	2.1	547.93	2	546.00	544.00	0.1	21,530	0.00%
2023/10/24	1.1	542.99	0.1	543.61	544.00	1.1	21,458	0.00%
2023/10/23	5.4	545.03	0	546.00	544.00	5.3	21,430	0.02%
2023/10/20	5.1	553.36	24.5	552.21	556.00	-19.4	21,377	-0.09%
2023/10/19	0	545.49	6.6	542.64	546.00	-6.5	21,032	-0.03%
2023/10/18	7	543.21	1.6	542.25	540.00	5.4	21,428	0.03%
2023/10/17	1	550.98	8.9	550.39	551.00	-7.9	21,240	-0.04%
2023/10/16	8.3	544.48	7.3	544.19	545.00	0.9	21,309	0.00%
2023/10/13	16.2	550.92	31.5	552.21	553.00	-15.2	21,326	-0.07%
2023/10/12	1	544.05	40.8	548.41	550.00	-39.8	21,037	-0.19%
2023/10/11	0.2	541.05	53	542.32	544.00	-52.8	20,854	-0.25%
2023/10/06	11	532.00	16.3	530.43	532.00	-5.3	20,500	-0.03%
2023/10/05	0.5	526.36	5.5	525.45	528.00	-5.1	20,505	-0.02%
2023/10/04	23.4	520.20	1.1	520.20	520.00	22.4	20,386	0.11%
2023/10/03	1.6	530.20	0.1	531.75	529.00	1.6	20,221	0.01%
2023/10/02	6.8	532.25	6.4	531.60	533.00	0.5	20,293	0.00%
2023/09/28	2.4	523.45	3	522.37	523.00	-0.7	20,345	0.00%
2023/09/27	4.4	521.28	0.1	522.54	522.00	4.3	20,265	0.02%
2023/09/26	38	521.26	13.1	519.94	519.00	24.9	20,271	0.12%
2023/09/25	25.2	525.98	1	528.00	525.00	24.2	20,079	0.12%
2023/09/22	38.5	522.83	3.7	522.91	522.00	34.8	20,171	0.17%
2023/09/21	87.8	527.55	1	527.02	527.00	86.8	19,970	0.43%
2023/09/20	40.1	536.21	0	0.00	535.00	40.1	19,742	0.20%
2023/09/19	12.2	539.22	0	540.00	538.00	12.2	19,690	0.06%
2023/09/18	34.2	543.56	20	547.95	540.00	14.2	19,827	0.07%
2023/09/15	0.4	550.30	8.3	553.65	558.00	-7.9	19,578	-0.04%
2023/09/14	1.3	547.64	9.8	547.20	550.00	-8.5	19,139	-0.04%
2023/09/13	4.1	545.48	4.3	545.24	541.00	-0.1	19,092	0.00%
2023/09/12	5.4	538.44	2	542.95	544.00	3.4	19,458	0.02%
2023/09/11	12.2	537.09	0.3	538.62	536.00	11.9	19,647	0.06%
2023/09/08	26.3	537.72	0.6	538.36	539.00	25.8	19,796	0.13%
2023/09/07	19.3	543.90	0.1	545.00	542.00	19.2	20,476	0.09%
2023/09/06	3.4	552.30	2.4	552.04	550.00	1	20,571	0.00%
2023/09/05	4.2	551.28	3	552.00	552.00	1.2	20,653	0.01%
2023/09/04	0.1	554.00	6.3	555.19	557.00	-6.2	20,834	-0.03%
2023/09/01	16.1	548.08	18	545.78	548.00	-1.9	21,135	-0.01%
2023/08/31	4.3	549.66	0	0.00	549.00	4.3	21,244	0.02%
2023/08/30	7	556.71	5.5	557.43	555.00	1.5	20,850	0.01%
2023/08/29	1.1	549.07	1	551.92	552.00	0	21,101	0.00%
2023/08/28	3.4	550.29	5.3	550.60	549.00	-1.9	21,334	-0.01%
2023/08/25	12.1	548.67	1	548.60	546.00	11.1	22,536	0.05%
2023/08/24	3.6	560.38	18.8	560.97	564.00	-15.2	22,803	-0.07%
2023/08/23	0.2	549.00	8.4	550.17	552.00	-8.2	23,325	-0.04%
2023/08/22	0.1	540.27	2.2	540.57	541.00	-2.1	24,576	-0.01%
2023/08/21	4.3	535.63	1	537.03	537.00	3.3	25,396	0.01%
2023/08/18	6.8	541.22	1	539.08	539.00	5.7	25,437	0.02%
2023/08/17	12.1	544.18	11.2	540.74	544.00	0.9	25,471	0.00%
2023/08/16	18.1	538.15	1	538.02	542.00	17.1	25,376	0.07%
2023/08/15	2.5	542.22	2	542.00	542.00	0.5	25,440	0.00%
2023/08/14	15.1	539.32	4.4	539.48	541.00	10.7	25,923	0.04%
2023/08/11	16.8	549.00	0	0.00	546.00	16.8	26,265	0.06%
2023/08/10	5.6	551.32	0.2	552.94	551.00	5.4	26,324	0.02%
2023/08/09	1.7	554.35	0	556.50	554.00	1.7	26,248	0.01%
2023/08/08	9.3	552.86	0	0.00	552.00	9.3	26,315	0.04%
2023/08/07	1.3	560.02	2.2	559.55	558.00	-0.9	26,222	0.00%
2023/08/04	19.4	554.72	2.3	554.61	554.00	17.1	26,296	0.07%
2023/08/02	19.2	560.53	6	563.99	561.00	13.2	26,129	0.05%
2023/08/01	1.2	566.13	1.2	566.12	567.00	0.1	25,890	0.00%
2023/07/31	9.7	562.85	4.6	564.35	565.00	5.1	25,744	0.02%
2023/07/28	16	566.88	1.5	570.98	567.00	14.5	25,560	0.06%
2023/07/27	1.3	566.56	4.6	569.63	569.00	-3.3	25,440	-0.01%
2023/07/26	5	566.55	3.1	566.29	566.00	1.9	25,492	0.01%
2023/07/25	6.1	567.02	6.1	566.36	569.00	0	25,684	0.00%
2023/07/24	7	559.26	0	562.00	558.00	7	25,850	0.03%
2023/07/21	39.2	560.64	5.7	560.53	560.00	33.5	25,950	0.13%
2023/07/20	4.2	581.91	12.5	580.87	579.00	-8.3	25,786	-0.03%
2023/07/19	4.4	583.35	3.6	584.58	581.00	0.8	25,816	0.00%
2023/07/18	11.3	583.81	2.2	585.07	581.00	9.1	25,858	0.04%
2023/07/17	4.4	587.97	11.7	588.23	591.00	-7.3	25,796	-0.03%
2023/07/14	21.3	590.17	36.3	589.59	591.00	-14.9	25,918	-0.06%
2023/07/13	2.2	587.82	34.2	587.56	585.00	-32	25,786	-0.12%
2023/07/12	0.4	575.69	2.2	576.58	578.00	-1.7	25,606	-0.01%
2023/07/11	1	573.00	25.7	572.82	577.00	-24.7	25,648	-0.10%
2023/07/10	2.7	567.09	11.5	568.61	565.00	-8.9	25,775	-0.03%
2023/07/07	5.6	565.17	6.5	565.59	565.00	-0.9	25,865	0.00%
2023/07/06	43.9	569.91	6.1	566.86	565.00	37.8	25,930	0.15%
2023/07/05	9.2	584.99	4	580.01	582.00	5.2	25,578	0.02%
2023/07/04	5	582.80	23	583.69	585.00	-18	25,472	-0.07%
2023/07/03	3.8	577.49	5.6	579.86	579.00	-1.8	25,609	-0.01%
2023/06/30	16.4	569.09	21.3	575.23	576.00	-4.9	25,755	-0.02%
2023/06/29	26.1	573.10	18.5	578.75	573.00	7.6	25,697	0.03%
2023/06/28	4.4	572.07	0.3	573.16	574.00	4.2	25,703	0.02%
2023/06/27	4.4	571.22	0.3	573.07	572.00	4.2	25,687	0.02%
2023/06/26	24.7	575.67	20.9	574.52	574.00	3.8	25,597	0.01%
2023/06/21	1.5	579.17	1.9	579.44	581.00	-0.4	25,510	0.00%
2023/06/20	3.4	582.49	1	580.00	583.00	2.4	25,594	0.01%
2023/06/19	1.3	583.08	0.3	584.00	583.00	1.1	26,029	0.00%
2023/06/16	3.7	584.84	3.6	585.66	589.00	0.2	26,095	0.00%
2023/06/15	8.7	588.16	7.8	589.99	591.00	0.8	25,657	0.00%
2023/06/14	9.4	588.00	13.9	588.39	590.00	-4.5	25,753	-0.02%
2023/06/13	7.7	592.37	55.5	591.50	593.00	-47.7	25,726	-0.19%
2023/06/12	2	573.00	18.2	573.49	574.00	-16.2	25,178	-0.06%
2023/06/09	0.1	560.92	5.3	565.08	565.00	-5.1	25,079	-0.02%
2023/06/08	8.4	560.90	1.8	562.37	559.00	6.6	25,120	0.03%
2023/06/07	2	562.02	9.6	565.82	568.00	-7.6	25,136	-0.03%
2023/06/06	1.2	558.99	3.5	559.39	560.00	-2.3	25,036	-0.01%
2023/06/05	0.4	556.02	0	557.00	555.00	0.4	25,107	0.00%
2023/06/02	11.2	561.92	31.3	559.58	562.00	-20.1	25,241	-0.08%
2023/06/01	9.5	551.22	5.1	551.59	551.00	4.4	25,103	0.02%
2023/05/31	9.3	555.06	14.1	556.36	558.00	-4.8	25,083	-0.02%
2023/05/30	3.2	564.34	4.5	565.73	566.00	-1.4	24,007	-0.01%
2023/05/29	9.1	569.97	11.6	568.12	568.00	-2.5	23,997	-0.01%
2023/05/26	25.5	565.18	79.2	565.91	566.00	-53.8	23,782	-0.23%
2023/05/25	1.2	542.52	77.2	540.47	543.00	-75.9	22,609	-0.34%
2023/05/24	4.1	524.27	4	525.75	525.00	0.1	21,955	0.00%
2023/05/23	12.2	529.88	14.2	529.53	530.00	-2	21,862	-0.01%
2023/05/22	4	533.00	5	530.80	531.00	-1	21,870	0.00%
2023/05/19	1	530.00	23.8	531.89	532.00	-22.8	22,050	-0.10%
2023/05/18	1.5	530.84	36.6	530.05	530.00	-35.1	22,015	-0.16%
2023/05/17	0.1	510.82	58	516.87	519.00	-57.9	22,326	-0.26%
2023/05/16	2.6	504.54	10.6	505.16	505.00	-8	22,000	-0.04%
2023/05/15	3.2	497.64	5.2	498.28	495.50	-2.1	22,027	-0.01%
2023/05/12	2.4	499.97	0.4	500.61	496.00	2	22,278	0.01%
2023/05/11	2.4	499.97	0.4	500.61	499.00	2	22,285	0.01%
2023/05/10	7.7	501.14	0	507.00	503.00	7.7	22,646	0.03%
2023/05/09	0.5	507.00	16.3	507.30	510.00	-15.8	22,723	-0.07%
2023/05/08	1.1	504.95	8	505.50	504.00	-6.9	22,966	-0.03%
2023/05/05	1.6	499.93	6.2	501.94	500.00	-4.6	23,305	-0.02%
2023/05/04	4.4	497.83	1.8	498.70	498.00	2.6	23,897	0.01%
2023/05/03	7.1	496.90	2.3	496.90	496.00	4.8	24,239	0.02%
2023/05/02	6.3	499.14	6.1	500.66	501.00	0.2	25,256	0.00%
2023/04/28	15.8	501.30	14.4	498.74	502.00	1.5	27,073	0.01%
2023/04/27	14	491.34	12.2	492.27	493.50	1.8	27,121	0.01%
2023/04/26	25	492.54	5.3	491.95	491.50	19.7	27,201	0.07%
2023/04/25	44.6	500.52	8	500.49	498.00	36.6	27,974	0.13%
2023/04/24	10.8	506.10	14	506.64	507.00	-3.2	27,708	-0.01%
2023/04/21	14.4	512.59	21.3	517.78	511.00	-6.9	27,776	-0.02%
2023/04/20	12	513.00	14.5	512.39	513.00	-2.5	27,903	-0.01%
2023/04/19	12.5	509.95	3.1	511.48	510.00	9.4	28,393	0.03%
2023/04/18	1.6	515.65	2.1	516.10	515.00	-0.5	28,390	0.00%
2023/04/17	1.3	515.21	11.3	518.01	520.00	-10	28,529	-0.04%
2023/04/14	17.7	516.96	23.1	515.57	516.00	-5.4	28,605	-0.02%
2023/04/13	20.5	513.64	2.2	513.74	510.00	18.3	28,552	0.06%
2023/04/12	14.2	519.40	0.5	519.46	520.00	13.7	28,488	0.05%
2023/04/11	4.6	523.77	2.8	523.04	524.00	1.8	28,475	0.01%
2023/04/10	2.2	529.99	0.2	531.30	529.00	2	28,640	0.01%
2023/04/07	1.2	531.75	3.2	531.58	531.00	-2	28,687	-0.01%
2023/04/06	5.3	526.89	1.2	529.00	530.00	4.1	28,691	0.01%
2023/03/31	1	536.00	8.4	535.62	533.00	-7.4	28,682	-0.03%
2023/03/30	0	0.00	8.6	534.48	535.00	-8.6	28,524	-0.03%
2023/03/29	4.1	527.22	1.5	530.10	530.00	2.6	28,807	0.01%
2023/03/28	10.4	527.62	2	526.47	525.00	8.4	29,037	0.03%
2023/03/27	9.2	533.78	6.7	532.62	531.00	2.5	29,101	0.01%
2023/03/24	4.3	537.22	29.6	537.85	539.00	-25.4	29,626	-0.09%
2023/03/23	9.2	531.12	29.6	536.29	538.00	-20.4	29,664	-0.07%
2023/03/22	2.5	528.32	86.1	528.92	533.00	-83.6	29,729	-0.28%
2023/03/21	10.2	514.98	6.1	515.00	517.00	4.1	29,578	0.01%
2023/03/20	3.4	513.92	5	514.00	512.00	-1.6	29,623	-0.01%
2023/03/17	0	514.00	13.6	515.86	518.00	-13.6	29,857	-0.05%
2023/03/16	17.7	506.44	5	506.80	505.00	12.7	29,759	0.04%
2023/03/15	1.8	512.65	1.1	511.25	511.00	0.8	30,002	0.00%
2023/03/14	7.6	511.72	1	511.00	510.00	6.6	30,291	0.02%
2023/03/13	2.7	512.19	9.5	514.03	516.00	-6.9	30,423	-0.02%
2023/03/10	26.8	512.98	0.6	513.00	513.00	26.2	30,537	0.09%
2023/03/09	3	524.33	9.3	524.20	522.00	-6.3	30,832	-0.02%
2023/03/08	2.2	521.30	3	521.32	521.00	-0.8	31,424	0.00%
2023/03/07	2.4	523.38	12.2	524.28	524.00	-9.8	31,652	-0.03%
2023/03/06	3	520.67	9.3	521.33	521.00	-6.3	31,886	-0.02%
2023/03/03	12.6	517.94	4	520.24	516.00	8.5	32,186	0.03%
2023/03/02	10.2	517.52	4	519.00	519.00	6.2	32,254	0.02%
2023/03/01	13.2	512.34	7.6	519.84	522.00	5.7	32,536	0.02%
2023/02/24	8.7	517.72	7	518.29	511.00	1.7	32,498	0.01%
2023/02/23	7	515.26	10	517.20	518.00	-2.9	32,298	-0.01%
2023/02/22	26.6	507.05	3.2	506.70	507.00	23.5	32,473	0.07%
2023/02/21	3.7	514.39	0.2	515.50	516.00	3.5	32,815	0.01%
2023/02/20	12.3	516.22	16.1	515.82	517.00	-3.8	34,018	-0.01%
2023/02/17	29.4	518.48	2.5	518.61	518.00	26.9	35,571	0.08%
2023/02/16	5.2	528.31	16.4	528.58	528.00	-11.2	36,136	-0.03%
2023/02/15	57.3	525.70	16.9	526.81	525.00	40.4	36,969	0.11%
2023/02/14	3.2	544.62	11.4	544.55	545.00	-8.2	36,474	-0.02%
2023/02/13	4.5	539.48	3.7	539.89	541.00	0.8	36,980	0.00%
2023/02/10	3.4	542.88	15.8	543.48	545.00	-12.4	37,131	-0.03%
2023/02/09	5.1	537.39	7.4	538.29	540.00	-2.4	37,247	-0.01%
2023/02/08	8.3	538.96	38.6	538.23	540.00	-30.3	37,407	-0.08%
2023/02/07	12.9	524.29	0.1	524.63	523.00	12.8	37,484	0.03%
2023/02/06	32.3	529.05	3.8	532.03	526.00	28.6	37,468	0.08%
2023/02/03	2.6	539.04	35	539.91	542.00	-32.4	37,646	-0.09%
2023/02/02	4.2	539.45	27.9	539.33	540.00	-23.6	37,759	-0.06%
2023/02/01	24.2	526.83	21	530.33	530.00	3.2	37,711	0.01%
2023/01/31	18.1	527.19	10.7	526.90	522.00	7.4	37,910	0.02%
2023/01/30	2.8	536.49	96.1	538.66	543.00	-93.4	37,683	-0.25%
2023/01/17	4.3	501.70	10.7	501.89	503.00	-6.4	36,883	-0.02%
2023/01/16	1.9	504.48	36.9	504.67	505.00	-35	37,198	-0.09%
2023/01/13	2.7	502.14	114.9	502.90	500.00	-112.2	37,224	-0.30%	大賣/鉅額交易
2023/01/12	17.3	486.36	30.7	486.31	486.50	-13.4	36,813	-0.04%
2023/01/11	23.4	486.48	8.3	483.73	484.50	15.1	37,236	0.04%
2023/01/10	6.1	484.82	39.3	485.17	486.00	-33.2	37,553	-0.09%
2023/01/09	3.3	474.39	49.1	474.63	481.00	-45.7	37,698	-0.12%
2023/01/06	88.2	456.63	82	458.96	458.50	6.1	37,829	0.02%
2023/01/05	1.1	456.52	12.1	457.91	458.50	-11	38,114	-0.03%
2023/01/04	2.2	450.71	0	453.67	449.50	2.2	38,613	0.01%
2023/01/03	8.5	448.06	6.2	450.34	453.00	2.3	39,888	0.01%
2022/12/30	5.4	453.93	12.1	452.47	448.50	-6.7	40,170	-0.02%
2022/12/29	8.6	444.65	7.3	446.40	446.00	1.3	40,314	0.00%
2022/12/28	15	448.19	6.6	449.11	451.00	8.4	40,705	0.02%
2022/12/27	2	461.98	3.1	460.03	457.00	-1.1	40,835	0.00%
2022/12/26	10.7	455.05	9	456.50	456.50	1.7	41,264	0.00%
2022/12/23	20.1	456.59	2	457.24	455.00	18	41,920	0.04%
2022/12/22	3.1	468.00	15	467.07	468.00	-11.9	42,189	-0.03%
2022/12/21	1.7	460.17	7.9	460.17	459.00	-6.2	42,527	-0.01%
2022/12/20	24.5	461.65	8	458.78	457.50	16.4	42,340	0.04%
2022/12/19	10.1	466.55	2	468.50	466.50	8.1	42,359	0.02%
2022/12/16	60.6	469.07	4.1	468.89	471.00	56.5	42,503	0.13%
2022/12/15	10.4	476.26	42	480.25	480.50	-31.6	42,205	-0.07%
2022/12/14	4	478.13	5.2	479.23	480.50	-1.2	42,204	0.00%
2022/12/13	7.1	473.14	0	472.00	471.50	7.1	42,024	0.02%
2022/12/12	12.8	475.16	0.3	475.00	475.00	12.5	41,755	0.03%
2022/12/09	20.3	477.77	6.5	480.22	481.50	13.8	42,057	0.03%
2022/12/08	12.6	471.65	11.4	470.35	471.50	1.2	42,010	0.00%
2022/12/07	24.7	479.19	4.1	478.13	475.00	20.6	41,933	0.05%
2022/12/06	18.8	483.96	4.9	485.48	478.00	13.9	41,599	0.03%
2022/12/05	24.6	492.47	1.3	492.57	489.00	23.3	41,283	0.06%
2022/12/02	22.7	492.92	4.6	494.38	492.50	18.1	41,276	0.04%
2022/12/01	5.4	500.71	29.5	504.39	498.50	-24	41,382	-0.06%
2022/11/30	11.3	485.60	20.2	488.33	490.00	-8.8	40,964	-0.02%
2022/11/29	12.3	476.86	21.3	479.52	487.00	-9.1	40,277	-0.02%
2022/11/28	39.5	485.10	7.7	485.18	480.50	31.8	40,140	0.08%
2022/11/25	8.2	495.37	31.7	496.83	498.00	-23.4	40,144	-0.06%
2022/11/24	1.3	493.37	24.6	493.91	496.00	-23.3	40,134	-0.06%
2022/11/23	4.2	493.86	15.2	491.99	492.00	-11	40,081	-0.03%
2022/11/22	8.8	487.89	31.8	486.62	491.00	-23.1	39,966	-0.06%
2022/11/21	19.2	485.23	13	484.24	482.00	6.3	39,560	0.02%
2022/11/18	32.8	488.36	30.6	490.47	487.00	2.2	39,221	0.01%
2022/11/17	14.5	480.35	15.8	481.00	485.00	-1.3	38,864	0.00%
2022/11/16	26.1	488.49	43.1	487.38	487.00	-17	38,432	-0.04%
2022/11/15	31.2	475.37	78.1	475.26	480.00	-46.9	37,352	-0.13%
2022/11/14	12.4	446.41	68.9	446.97	445.00	-56.5	35,699	-0.16%
2022/11/11	10	439.68	79.7	438.92	441.50	-69.7	34,964	-0.20%
2022/11/10	7.9	408.34	10.3	409.20	407.50	-2.4	34,084	-0.01%
2022/11/09	8.2	406.50	87.2	411.52	417.00	-79	33,896	-0.23%
2022/11/08	26.2	398.09	25.5	398.00	399.00	0.7	33,380	0.00%
2022/11/07	3	390.50	25.5	390.58	390.00	-22.4	33,175	-0.07%
2022/11/04	35.5	381.36	23	380.70	382.00	12.5	32,981	0.04%
2022/11/03	43.6	385.32	3	384.02	384.00	40.6	32,855	0.12%
2022/11/02	10.7	391.55	9.7	394.09	395.00	1.1	32,546	0.00%
2022/11/01	2.3	391.55	17.2	389.94	391.50	-14.9	32,493	-0.05%
2022/10/31	7.5	387.24	40.5	387.09	390.00	-33	32,349	-0.10%
2022/10/28	35.5	378.88	13.1	378.90	379.50	22.4	32,143	0.07%
2022/10/27	9.8	386.05	29	386.39	385.50	-19.2	31,934	-0.06%
2022/10/26	14.6	373.03	16.2	376.93	376.00	-1.6	31,837	-0.01%
2022/10/25	92.4	377.49	28.2	374.21	371.00	64.2	31,259	0.21%
2022/10/24	56.1	389.03	51.6	388.29	387.00	4.6	30,471	0.01%
2022/10/21	36	394.10	9.2	392.01	389.50	26.8	30,258	0.09%
2022/10/20	41.1	388.91	16.2	391.27	397.50	24.9	29,946	0.08%
2022/10/19	48.5	397.97	1	396.05	395.50	47.5	29,365	0.16%
2022/10/18	18.4	406.13	34.6	405.90	407.00	-16.1	28,847	-0.06%
2022/10/17	41.1	398.08	2.1	400.90	397.00	39	28,600	0.14%
2022/10/14	14.4	412.04	49.2	413.20	412.00	-34.9	28,282	-0.12%
2022/10/13	17.6	400.26	21.3	400.42	395.00	-3.7	27,964	-0.01%
2022/10/12	60.2	398.30	10.6	398.21	397.50	49.6	27,663	0.18%
2022/10/11	118.2	406.92	5.6	404.33	401.50	112.6	27,423	0.41%	大買/鉅額交易
2022/10/07	14.4	439.02	1.1	437.77	438.00	13.3	26,691	0.05%
2022/10/06	1.9	448.82	36.7	449.73	451.00	-34.8	26,693	-0.13%
2022/10/05	7.9	449.25	42.9	446.56	445.00	-34.9	26,921	-0.13%
2022/10/04	17.7	429.08	22.9	429.48	429.00	-5.1	26,530	-0.02%
2022/10/03	19.1	418.94	110.3	418.09	417.00	-91.2	26,223	-0.35%	大賣/
2022/09/30	43.2	424.56	24	425.35	422.00	19.2	26,254	0.07%
2022/09/29	29.4	439.75	24.1	439.28	435.00	5.3	26,253	0.02%
2022/09/28	51.8	442.88	33.7	442.33	438.00	18.1	26,244	0.07%
2022/09/27	16	447.69	19.2	448.12	448.00	-3.2	26,506	-0.01%
2022/09/26	19.2	445.80	19	445.26	446.50	0.1	26,962	0.00%
2022/09/23	60.2	457.19	17.1	458.50	455.00	43.1	27,451	0.16%
2022/09/22	35.4	461.75	4.7	460.09	464.50	30.7	27,727	0.11%
2022/09/21	16.3	472.19	39	471.03	471.00	-22.7	27,741	-0.08%
2022/09/20	5.6	475.38	11.4	474.56	476.50	-5.8	27,593	-0.02%
2022/09/19	10.7	468.62	8	469.31	467.00	2.7	27,894	0.01%
2022/09/16	19.3	470.49	1.6	471.01	472.00	17.7	28,073	0.06%
2022/09/15	17	477.62	3.4	478.09	476.50	13.6	28,147	0.05%
2022/09/14	24.1	480.43	1.3	481.16	480.00	22.8	28,278	0.08%
2022/09/13	2	493.72	9.3	493.60	493.00	-7.2	28,455	-0.03%
2022/09/12	4.6	489.45	12.6	488.98	486.50	-7.9	28,749	-0.03%
2022/09/08	52.8	473.89	41	473.77	475.00	11.8	29,113	0.04%
2022/09/07	53.2	475.65	38	473.79	472.50	15.2	29,096	0.05%
2022/09/06	1.2	488.98	1.2	491.07	489.00	0	29,112	0.00%
2022/09/05	8	486.87	0.2	486.08	486.00	7.8	29,439	0.03%
2022/09/02	51.8	486.46	2.2	486.50	485.00	49.7	29,720	0.17%
2022/09/01	94.1	492.96	3	492.00	490.50	91.1	29,578	0.31%
2022/08/31	2.2	495.89	4.3	496.11	505.00	-2	29,198	-0.01%
2022/08/30	25.8	496.89	12	497.67	496.00	13.8	28,856	0.05%
2022/08/29	24.3	498.20	7.1	498.69	498.50	17.2	28,778	0.06%
2022/08/26	2	512.99	4.2	513.24	512.00	-2.2	28,629	-0.01%
2022/08/25	1	505.16	11.3	508.00	508.00	-10.3	28,769	-0.04%
2022/08/24	26.5	503.53	14	504.07	503.00	12.4	29,098	0.04%
2022/08/23	9.7	503.94	5	503.61	504.00	4.7	30,061	0.02%
2022/08/22	15.4	511.36	2.3	511.27	510.00	13.1	30,315	0.04%
2022/08/19	14.1	519.08	12.1	519.26	519.00	2	30,432	0.01%
2022/08/18	24.5	519.72	15	520.13	520.00	9.4	30,670	0.03%
2022/08/17	9.1	523.78	10.8	524.31	527.00	-1.7	30,742	-0.01%
2022/08/16	2.1	524.48	16.5	524.36	525.00	-14.5	30,586	-0.05%
2022/08/15	1.5	521.15	14.5	522.57	523.00	-13	30,524	-0.04%
2022/08/12	5.6	515.60	11.2	516.07	517.00	-5.6	30,547	-0.02%
2022/08/11	1.2	512.00	19.6	512.65	514.00	-18.4	30,704	-0.06%
2022/08/10	22.1	500.84	14.1	500.09	500.00	8	30,818	0.03%
2022/08/09	10.7	505.87	3.1	507.11	510.00	7.6	30,879	0.02%
2022/08/08	4.1	512.26	2.4	512.10	512.00	1.7	30,879	0.01%
2022/08/05	1.6	512.01	37.7	512.45	516.00	-36.1	31,041	-0.12%
2022/08/04	3.1	498.51	10.2	499.70	500.00	-7.1	31,033	-0.02%
2022/08/03	6.6	494.30	25.4	496.63	501.00	-18.8	31,051	-0.06%
2022/08/02	39.1	491.46	12.5	493.80	492.00	26.6	31,285	0.09%
2022/08/01	6.5	502.63	5.7	503.47	504.00	0.8	31,013	0.00%
2022/07/29	0.3	507.59	12.5	508.82	509.00	-12.2	31,151	-0.04%
2022/07/28	17.5	502.60	21.4	506.77	501.00	-3.9	31,006	-0.01%
2022/07/27	4.4	495.01	8.3	495.14	502.00	-3.9	30,718	-0.01%
2022/07/26	17.2	494.59	17.2	497.40	495.00	0	30,869	0.00%
2022/07/25	4.1	499.88	6.5	500.12	499.50	-2.5	31,179	-0.01%
2022/07/22	6.6	502.67	12	502.50	503.00	-5.4	31,681	-0.02%
2022/07/21	5.3	495.44	12.1	496.55	501.00	-6.7	32,190	-0.02%
2022/07/20	6.2	497.08	8.2	499.23	495.00	-2	32,415	-0.01%
2022/07/19	9.5	489.42	8	489.63	491.00	1.5	32,545	0.00%
2022/07/18	29	492.88	20.2	491.44	495.50	8.8	32,701	0.03%
2022/07/15	29.8	484.98	25.7	485.94	492.50	4.1	32,356	0.01%
2022/07/14	6.4	469.82	7.9	471.01	475.00	-1.4	31,952	0.00%
2022/07/13	14.6	470.83	19.3	469.64	470.50	-4.7	31,697	-0.01%
2022/07/12	25.6	450.29	22.6	456.18	449.50	3	31,226	0.01%
2022/07/11	6.4	465.90	6.3	466.19	462.00	0.2	31,311	0.00%
2022/07/08	15.2	467.73	16.3	466.96	467.00	-1.1	31,263	0.00%
2022/07/07	15.2	453.72	77.1	453.96	457.50	-61.9	31,229	-0.20%
2022/07/06	20.7	437.06	23.6	441.50	435.50	-2.9	30,937	-0.01%
2022/07/05	33.3	443.09	33.1	446.80	446.00	0.1	30,873	0.00%
2022/07/04	33.7	447.19	18.5	444.32	440.00	15.2	30,506	0.05%
2022/07/01	49.9	461.64	23.5	458.94	453.50	26.4	30,347	0.09%
2022/06/30	39.4	479.72	20.9	483.26	476.00	18.5	29,946	0.06%
2022/06/29	6.7	493.93	6.1	493.69	491.00	0.6	29,671	0.00%
2022/06/28	2.5	497.82	7.1	497.09	497.50	-4.6	29,540	-0.02%
2022/06/27	2.7	498.58	14	501.32	498.50	-11.3	29,972	-0.04%
2022/06/24	11.5	487.94	3.6	489.69	486.50	7.9	29,589	0.03%
2022/06/23	25.2	488.03	72.5	485.92	485.50	-47.3	29,563	-0.16%
2022/06/22	77.1	496.08	13.2	499.96	494.50	63.9	29,273	0.22%
2022/06/21	2.6	501.77	5.4	502.45	505.00	-2.8	29,091	-0.01%
2022/06/20	35.3	498.14	6.6	496.74	498.00	28.7	28,969	0.10%
2022/06/17	36.5	501.32	4.3	502.35	501.00	32.2	28,737	0.11%
2022/06/16	10.5	513.45	11.6	512.67	508.00	-1.1	28,369	0.00%
2022/06/15	32.1	509.99	9.3	510.68	509.00	22.7	28,692	0.08%
2022/06/14	39.1	509.61	5	510.00	513.00	34.1	29,113	0.12%
2022/06/13	59.9	516.85	5.1	517.24	516.00	54.8	29,231	0.19%
2022/06/10	40.4	531.50	0.3	533.06	530.00	40.1	29,915	0.13%
2022/06/09	15.5	539.62	2	538.54	541.00	13.5	30,121	0.04%
2022/06/08	10.1	544.00	18.6	540.45	544.00	-8.4	30,495	-0.03%
2022/06/07	14.8	534.82	12	535.17	535.00	2.8	30,939	0.01%
2022/06/06	3.4	541.69	2	543.00	540.00	1.3	31,482	0.00%
2022/06/02	8.7	541.33	14.2	542.92	540.00	-5.5	32,503	-0.02%
2022/06/01	17.7	550.79	9.2	552.11	549.00	8.5	33,586	0.03%
2022/05/31	12.4	541.54	9.2	545.61	560.00	3.2	34,031	0.01%
2022/05/30	0.6	539.77	21.7	540.83	547.00	-21.2	33,392	-0.06%
2022/05/27	13.8	528.88	39.4	526.01	530.00	-25.7	33,493	-0.08%
2022/05/26	32.9	516.50	10.6	522.71	514.00	22.3	34,140	0.07%
2022/05/25	6.2	525.04	9.3	522.89	524.00	-3.1	35,151	-0.01%
2022/05/24	6.8	525.52	4.1	523.97	520.00	2.7	36,006	0.01%
2022/05/23	1.5	531.50	4.5	529.80	528.00	-3	36,242	-0.01%
2022/05/20	4.3	526.08	27.7	528.44	530.00	-23.4	36,525	-0.06%
2022/05/19	10.4	523.65	7.1	523.43	522.00	3.2	36,544	0.01%
2022/05/18	6.5	536.12	17.7	538.17	538.00	-11.2	36,409	-0.03%
2022/05/17	6.7	528.26	18.9	529.16	530.00	-12.2	36,201	-0.03%
2022/05/16	4.5	520.44	10.1	520.49	520.00	-5.6	36,213	-0.02%
2022/05/13	21.3	510.36	26	509.74	511.00	-4.7	36,226	-0.01%
2022/05/12	24.7	510.49	5.6	509.65	505.00	19.1	36,205	0.05%
2022/05/11	23.8	520.73	22.1	520.19	521.00	1.7	36,111	0.00%
2022/05/10	39.3	512.96	22	509.19	518.00	17.4	36,236	0.05%
2022/05/09	22.6	521.82	5.6	521.65	520.00	16.9	36,043	0.05%
2022/05/06	30.2	528.68	0.2	530.13	528.00	30	36,311	0.08%
2022/05/05	15.9	541.91	4.5	541.74	542.00	11.4	36,719	0.03%
2022/05/04	14.1	533.57	12.2	532.97	534.00	1.9	36,878	0.01%
2022/05/03	12.9	533.71	5.3	535.01	531.00	7.6	37,474	0.02%
2022/04/29	17	539.00	34.8	541.47	538.00	-17.8	37,822	-0.05%
2022/04/28	23.3	529.17	26.2	528.77	531.00	-2.9	38,037	-0.01%
2022/04/27	54.2	529.15	15.9	530.33	526.00	38.3	38,056	0.10%
2022/04/26	22.9	546.96	20.4	547.58	546.00	2.5	37,799	0.01%
2022/04/25	26.8	548.66	5.4	547.71	547.00	21.5	37,929	0.06%
2022/04/22	38.5	558.00	0.1	559.91	558.00	38.4	38,201	0.10%
2022/04/21	10.7	567.69	6.1	567.03	565.00	4.7	39,298	0.01%
2022/04/20	5.9	566.46	4.4	569.84	570.00	1.6	39,626	0.00%
2022/04/19	19.7	564.83	17	565.59	565.00	2.7	39,813	0.01%
2022/04/18	21.4	561.14	14.3	560.13	561.00	7.1	40,089	0.02%
2022/04/15	41.9	563.27	4	562.76	562.00	37.9	40,464	0.09%
2022/04/14	22.5	575.47	27.3	575.19	573.00	-4.8	40,632	-0.01%
2022/04/13	7.3	572.82	65.5	570.44	573.00	-58.2	41,201	-0.14%
2022/04/12	30.9	559.32	8.1	553.57	557.00	22.8	41,763	0.05%
2022/04/11	73.5	561.50	4.5	560.49	558.00	69	42,575	0.16%
2022/04/08	63.2	567.64	13	566.92	567.00	50.2	43,114	0.12%
2022/04/07	53.6	569.40	17	569.12	566.00	36.5	42,975	0.09%
2022/04/06	38.9	578.10	1.2	578.67	578.00	37.7	42,670	0.09%
2022/04/01	30	585.08	2.6	587.54	589.00	27.4	42,608	0.06%
2022/03/31	2.3	596.89	6	596.17	597.00	-3.7	42,383	-0.01%
2022/03/30	0.2	598.36	50.4	598.74	600.00	-50.1	42,190	-0.12%
2022/03/29	15.3	587.78	13.4	586.83	589.00	1.9	41,780	0.00%
2022/03/28	32.1	582.62	5.1	584.41	584.00	27	41,696	0.06%
2022/03/25	2.9	595.34	30.9	596.36	598.00	-28	41,541	-0.07%
2022/03/24	2.1	586.12	12.4	589.12	591.00	-10.3	41,462	-0.02%
2022/03/23	7.4	587.88	12.2	588.83	590.00	-4.8	41,530	-0.01%
2022/03/22	7.4	581.00	2.2	582.18	583.00	5.2	41,462	0.01%
2022/03/21	5.7	585.69	9.1	586.01	586.00	-3.4	41,489	-0.01%
2022/03/18	13	579.19	17.1	579.83	581.00	-4.2	41,509	-0.01%
2022/03/17	10	579.18	62.5	579.30	582.00	-52.5	41,034	-0.13%
2022/03/16	74.6	557.93	3	558.67	558.00	71.6	40,193	0.18%
2022/03/15	104.9	559.64	19.2	558.19	558.00	85.7	39,654	0.22%	大買/
2022/03/14	31	573.47	9.1	573.68	572.00	21.9	38,771	0.06%
2022/03/11	39.4	576.76	3.5	577.58	575.00	35.9	38,519	0.09%
2022/03/10	24.6	586.89	25.5	586.47	587.00	-0.9	38,267	0.00%
2022/03/09	28.8	569.36	21.5	568.80	568.00	7.3	37,892	0.02%
2022/03/08	87.4	565.58	10.7	564.16	563.00	76.7	37,776	0.20%
2022/03/07	119.2	577.54	8.2	577.34	576.00	111	36,818	0.30%	大買/鉅額交易
2022/03/04	58.7	595.16	3.1	595.09	595.00	55.6	36,413	0.15%
2022/03/03	26.5	602.80	10	603.30	602.00	16.5	35,872	0.05%
2022/03/02	34.4	601.94	1	604.00	601.00	33.4	35,752	0.09%
2022/03/01	40.5	604.84	1.3	604.96	604.00	39.3	35,275	0.11%
2022/02/25	60.7	604.51	6.5	604.47	604.00	54.2	34,503	0.16%
2022/02/24	108.1	611.55	28.3	607.46	604.00	79.8	33,345	0.24%	大買/
2022/02/23	12.1	625.18	0.9	627.93	625.00	11.2	32,459	0.03%
2022/02/22	47.9	626.96	14	628.14	627.00	33.9	32,519	0.10%
2022/02/21	15.4	633.35	0	0.00	632.00	15.4	32,286	0.05%
2022/02/18	6.5	637.60	0.8	639.25	637.00	5.7	32,218	0.02%
2022/02/17	2.2	644.07	1.1	643.21	645.00	1.1	32,220	0.00%
2022/02/16	1.5	643.20	10.1	645.49	646.00	-8.6	32,177	-0.03%
2022/02/15	11.3	635.43	0	636.00	633.00	11.3	32,021	0.04%
2022/02/14	12.7	637.00	7	636.29	637.00	5.7	31,963	0.02%
2022/02/11	8.1	646.11	1.1	649.54	650.00	7	31,766	0.02%
2022/02/10	9.5	647.52	14.6	641.80	649.00	-5.1	31,980	-0.02%
2022/02/09	5.2	632.41	2.3	632.87	633.00	2.9	31,733	0.01%
2022/02/08	16	631.89	10.2	641.23	628.00	5.8	31,787	0.02%
2022/02/07	13.6	636.83	6.4	635.27	635.00	7.2	31,425	0.02%
2022/01/26	7	637.18	8.7	638.96	636.00	-1.7	30,649	-0.01%
2022/01/25	50.8	640.98	5.5	640.69	641.00	45.4	30,403	0.15%
2022/01/24	4.9	645.73	23	646.46	653.00	-18.1	29,800	-0.06%
2022/01/21	23.8	640.74	9.3	641.19	641.00	14.6	29,444	0.05%
2022/01/20	15.8	651.39	3	652.03	651.00	12.8	28,894	0.04%
2022/01/19	20.2	655.91	9.1	654.24	654.00	11.1	28,369	0.04%
2022/01/18	13.2	671.60	19.6	670.37	662.00	-6.4	28,030	-0.02%
2022/01/17	24.3	684.23	32.7	683.30	683.00	-8.5	27,585	-0.03%
2022/01/14	15.4	669.24	61.8	668.94	672.00	-46.4	26,825	-0.17%
2022/01/13	14.5	659.53	25.3	658.63	661.00	-10.9	25,511	-0.04%
2022/01/12	4.6	654.81	18.8	655.59	660.00	-14.2	25,150	-0.06%
2022/01/11	10.4	648.74	18.1	645.66	651.00	-7.8	24,793	-0.03%
2022/01/10	4.6	637.89	7.2	640.63	643.00	-2.7	24,559	-0.01%
2022/01/07	17.4	635.30	11.5	640.45	634.00	5.9	24,807	0.02%
2022/01/06	12.7	640.81	14.1	641.02	644.00	-1.4	24,402	-0.01%
2022/01/05	15.6	658.24	42.6	658.01	650.00	-27	23,830	-0.11%
2022/01/04	20	651.45	51.9	651.28	656.00	-31.9	23,113	-0.14%
2022/01/03	1.3	627.94	71.2	627.71	631.00	-69.9	22,096	-0.32%
2021/12/30	1.6	616.25	6.5	616.65	615.00	-4.9	21,411	-0.02%
2021/12/29	3.3	617.46	12.2	617.19	616.00	-8.9	21,625	-0.04%
2021/12/28	0.3	612.33	27.5	614.01	615.00	-27.2	21,780	-0.12%
2021/12/27	2	609.00	11.6	608.67	606.00	-9.6	21,565	-0.04%
2021/12/24	3.1	606.28	0.2	605.00	604.00	2.9	21,905	0.01%
2021/12/23	1	604.00	15.1	605.26	606.00	-14.1	22,229	-0.06%
2021/12/22	7.6	600.31	13	600.00	600.00	-5.4	22,772	-0.02%
2021/12/21	16.2	598.00	3.1	598.71	597.00	13.1	22,887	0.06%
2021/12/20	9.5	599.58	1	599.00	598.00	8.5	22,928	0.04%
2021/12/17	1.1	602.95	1	606.81	607.00	0	22,850	0.00%
2021/12/16	2.2	604.79	4.4	604.19	605.00	-2.3	22,810	-0.01%
2021/12/15	3.1	599.39	0.4	599.61	600.00	2.7	23,123	0.01%
2021/12/14	4.2	597.70	1	597.04	599.00	3.2	23,438	0.01%
2021/12/13	2.8	606.80	1	601.00	601.00	1.8	23,437	0.01%
2021/12/10	1	603.06	0	0.00	605.00	1	23,532	0.00%
2021/12/09	4.1	604.71	2	603.00	608.00	2.1	23,598	0.01%
2021/12/08	2.1	611.86	1.7	607.30	602.00	0.4	23,667	0.00%
2021/12/07	8	598.64	3	603.66	607.00	5	23,591	0.02%
2021/12/06	11.5	602.33	0	0.00	600.00	11.5	23,593	0.05%
2021/12/03	2.2	610.34	2.2	609.07	608.00	0.1	23,830	0.00%
2021/12/02	1.1	603.29	34.2	612.26	615.00	-33.1	23,887	-0.14%
2021/12/01	4.1	598.97	15.1	602.13	600.00	-11	24,062	-0.05%
2021/11/30	6.5	594.84	0.1	597.00	596.00	6.4	24,563	0.03%
2021/11/29	6.3	594.67	7	593.00	593.00	-0.7	23,931	0.00%
2021/11/26	30.7	595.57	1	593.10	596.00	29.6	24,042	0.12%
2021/11/25	2.4	603.07	0	603.00	603.00	2.4	24,477	0.01%
2021/11/24	9.5	604.54	0	0.00	603.00	9.5	24,888	0.04%
2021/11/23	1.5	613.38	5.1	611.99	612.00	-3.7	24,999	-0.01%
2021/11/22	2.3	615.53	2.1	616.01	615.00	0.1	25,405	0.00%
2021/11/19	34.2	618.06	23	619.71	618.00	11.2	25,525	0.04%
2021/11/18	0.1	609.95	11.3	612.29	613.00	-11.2	25,347	-0.04%
2021/11/17	28.5	610.12	58	610.66	610.00	-29.5	25,574	-0.12%
2021/11/16	0.1	608.91	3.3	609.63	610.00	-3.2	26,005	-0.01%
2021/11/15	0.1	607.00	10.7	608.66	608.00	-10.6	26,303	-0.04%
2021/11/12	7.3	605.10	3.3	607.76	604.00	4	26,772	0.01%
2021/11/11	3.7	604.10	3	604.66	606.00	0.6	27,033	0.00%
2021/11/10	5	610.00	5.9	610.59	612.00	-0.9	27,047	0.00%
2021/11/09	1.4	611.07	45.3	612.91	611.00	-43.9	27,155	-0.16%
2021/11/08	6.8	600.28	2.4	600.77	602.00	4.4	26,754	0.02%
2021/11/05	17.1	599.50	40.2	598.35	600.00	-23	26,758	-0.09%
2021/11/04	18.8	587.73	1.1	585.24	587.00	17.7	26,490	0.07%
2021/11/03	4.1	593.73	2.2	593.00	592.00	1.8	26,481	0.01%
2021/11/02	0.4	591.73	1.1	594.77	592.00	-0.7	26,538	0.00%
2021/11/01	2.6	590.61	1.8	590.09	590.00	0.8	26,537	0.00%
2021/10/29	2.6	590.24	2.1	590.55	590.00	0.5	26,607	0.00%
2021/10/28	3.2	593.08	4	594.01	595.00	-0.8	26,557	0.00%
2021/10/27	4.1	597.75	1.3	594.32	599.00	2.9	26,672	0.01%
2021/10/26	3.1	595.03	2.1	598.79	599.00	0.9	26,739	0.00%
2021/10/25	3.3	593.60	0.3	593.18	593.00	3	26,792	0.01%
2021/10/22	4.1	596.51	15.1	598.99	600.00	-11	27,115	-0.04%
2021/10/21	2	598.98	4	601.50	596.00	-2	27,178	-0.01%
2021/10/20	7	601.71	3.2	598.52	598.00	3.8	27,268	0.01%
2021/10/19	2	597.00	20.5	598.46	600.00	-18.5	27,250	-0.07%
2021/10/18	4.2	593.62	4.9	595.01	590.00	-0.6	27,394	0.00%
2021/10/15	0.1	597.09	238.1	593.14	600.00	-238	27,505	-0.87%	大賣/鉅額交易
2021/10/14	4.1	575.97	1.3	576.00	573.00	2.8	26,875	0.01%
2021/10/13	3.5	571.98	1	571.00	571.00	2.5	27,320	0.01%
2021/10/12	5.8	568.71	1.1	573.05	575.00	4.7	27,970	0.02%
2021/10/08	9.3	575.74	9.1	580.88	575.00	0.3	27,894	0.00%
2021/10/07	1.5	576.40	0.2	579.00	580.00	1.3	28,229	0.00%
2021/10/06	9.3	567.77	1.1	570.72	571.00	8.2	28,639	0.03%
2021/10/05	16.5	564.66	5.3	569.41	572.00	11.3	28,619	0.04%
2021/10/04	8.7	571.76	6.8	571.21	572.00	1.9	28,539	0.01%
2021/10/01	30	573.06	4	577.49	574.00	26	28,542	0.09%
2021/09/30	8.9	579.86	0	585.00	580.00	8.9	28,214	0.03%
2021/09/29	55.6	579.69	4.3	581.07	580.00	51.3	27,922	0.18%
2021/09/28	7.4	594.20	0.1	595.00	594.00	7.4	27,582	0.03%
2021/09/27	3.2	597.66	3.2	596.37	602.00	0	27,608	0.00%
2021/09/24	102	592.09	5	596.18	598.00	97	27,588	0.35%	大買/
2021/09/23	17.3	590.55	5	591.00	588.00	12.3	27,724	0.04%
2021/09/22	30	586.16	3.5	585.24	586.00	26.5	27,840	0.10%
2021/09/17	4.4	604.07	1.7	604.53	600.00	2.7	27,413	0.01%
2021/09/16	38.8	600.30	36.1	600.51	600.00	2.8	27,048	0.01%
2021/09/15	55.6	609.03	53.1	609.98	607.00	2.5	26,949	0.01%
2021/09/14	0.2	613.87	0	614.00	613.00	0.2	27,131	0.00%
2021/09/13	11.8	615.12	2	613.04	615.00	9.8	27,354	0.04%
2021/09/10	8	617.13	4.8	617.82	622.00	3.2	27,838	0.01%
2021/09/09	7.4	613.29	9.6	612.80	619.00	-2.2	28,111	-0.01%
2021/09/08	12.3	617.76	119.5	619.08	619.00	-107.3	28,180	-0.38%	大賣/鉅額交易
2021/09/07	14.2	627.38	16.8	629.51	623.00	-2.7	27,980	-0.01%
2021/09/06	8.1	626.01	51.9	630.08	631.00	-43.8	27,971	-0.16%
2021/09/03	5.4	615.63	70.5	618.00	620.00	-65.2	27,449	-0.24%
2021/09/02	2.2	610.95	17.9	612.66	607.00	-15.8	27,066	-0.06%
2021/09/01	3	611.33	11.1	611.35	613.00	-8.1	26,999	-0.03%
2021/08/31	13.7	611.59	15.5	606.47	614.00	-1.8	26,721	-0.01%
2021/08/30	1.5	599.72	25.3	602.42	605.00	-23.8	26,128	-0.09%
2021/08/27	2.2	595.97	29.7	597.33	599.00	-27.5	25,782	-0.11%
2021/08/26	14.7	593.15	17.4	595.27	594.00	-2.7	25,682	-0.01%
2021/08/25	0.7	580.16	13.7	581.62	585.00	-13	25,316	-0.05%
2021/08/24	13.4	573.46	8.4	572.43	572.00	4.9	25,155	0.02%
2021/08/23	14.8	569.44	7.3	567.09	566.00	7.5	25,251	0.03%
2021/08/20	59.3	554.15	31.4	554.77	552.00	28	25,175	0.11%
2021/08/19	71.1	562.21	4.6	561.65	559.00	66.5	25,451	0.26%
2021/08/18	25.7	569.97	5.6	571.06	574.00	20.1	25,116	0.08%
2021/08/17	3.1	579.06	3	580.33	580.00	0.1	24,938	0.00%
2021/08/16	29.2	580.45	7.2	583.06	584.00	22	24,674	0.09%
2021/08/13	13.3	579.88	2.1	579.11	581.00	11.2	24,808	0.05%
2021/08/12	1.4	584.47	0	586.00	586.00	1.4	24,928	0.01%
2021/08/11	0.2	587.08	0	0.00	590.00	0.2	25,152	0.00%
2021/08/10	3	591.00	4.5	592.29	591.00	-1.4	25,546	-0.01%
2021/08/09	0.1	586.54	3.3	594.43	595.00	-3.2	26,196	-0.01%
2021/08/06	0.2	590.59	20	592.70	591.00	-19.8	26,530	-0.07%
2021/08/05	1.1	595.94	15.7	595.87	596.00	-14.6	27,414	-0.05%
2021/08/04	0	594.71	7.8	596.38	596.00	-7.8	29,354	-0.03%
2021/08/03	0	590.00	12.2	592.93	594.00	-12.2	30,002	-0.04%
2021/08/02	3	581.01	10.5	586.41	590.00	-7.4	29,962	-0.02%
2021/07/30	5.7	580.37	2	581.00	580.00	3.7	30,038	0.01%
2021/07/29	5.7	580.12	4.1	581.52	583.00	1.5	30,233	0.01%
2021/07/28	16.6	575.05	5.1	575.59	579.00	11.5	30,333	0.04%
2021/07/27	15.1	580.56	9.1	581.02	580.00	6	30,401	0.02%
2021/07/26	8.4	581.17	4.2	581.67	580.00	4.2	30,799	0.01%
2021/07/23	8.7	585.37	1.4	586.96	585.00	7.3	30,969	0.02%
2021/07/22	1.2	589.22	15.2	591.67	591.00	-14	31,114	-0.04%
2021/07/21	8.2	582.16	2.3	584.00	585.00	5.9	31,118	0.02%
2021/07/20	17.6	581.38	3.4	582.07	581.00	14.2	31,202	0.05%
2021/07/19	65.3	581.42	4.3	580.89	582.00	61	31,407	0.19%
2021/07/16	71.4	591.04	5.1	590.41	589.00	66.4	31,294	0.21%
2021/07/15	8.2	611.66	38.8	610.21	614.00	-30.7	30,968	-0.10%
2021/07/14	4.3	611.75	18.8	611.94	613.00	-14.5	31,179	-0.05%
2021/07/13	28.7	606.94	51.7	603.95	607.00	-23	30,943	-0.07%
2021/07/12	7.2	593.59	9.3	593.95	593.00	-2.1	30,876	-0.01%
2021/07/09	28.4	581.76	7.1	582.11	584.00	21.3	30,911	0.07%
2021/07/08	5.3	589.04	1.5	591.94	588.00	3.8	30,928	0.01%
2021/07/07	8.2	589.88	7.7	592.77	594.00	0.5	31,008	0.00%
2021/07/06	7.5	591.73	8.1	594.24	592.00	-0.6	31,101	0.00%
2021/07/05	5.1	592.02	4.4	594.63	591.00	0.6	31,340	0.00%
2021/07/02	4.3	588.56	6.1	589.01	588.00	-1.8	31,258	-0.01%
2021/07/01	5.1	593.38	3.5	594.43	593.00	1.6	31,362	0.01%
2021/06/30	5.4	596.61	18.7	597.94	595.00	-13.2	31,667	-0.04%
2021/06/29	2.3	594.58	18.5	595.14	595.00	-16.2	31,970	-0.05%
2021/06/28	5.4	587.65	0.4	587.88	590.00	5	32,137	0.02%
2021/06/25	11.1	590.10	7.1	592.84	591.00	4	32,438	0.01%
2021/06/24	105.1	591.91	2	591.50	590.00	103.1	32,754	0.31%	大買/鉅額交易
2021/06/23	4.9	586.18	21.4	589.80	595.00	-16.5	33,092	-0.05%
2021/06/22	24.6	580.73	12.3	581.10	578.00	12.3	33,647	0.04%
2021/06/21	61.3	586.24	10.3	584.26	583.00	51	34,968	0.15%
2021/06/18	3.2	603.40	1.3	603.77	603.00	1.9	34,720	0.01%
2021/06/17	3.5	600.06	3.2	604.00	606.00	0.3	34,743	0.00%
2021/06/16	4.1	605.51	5.3	606.58	605.00	-1.2	35,540	0.00%
2021/06/15	10.2	607.00	22.3	608.44	609.00	-12.1	35,598	-0.03%
2021/06/11	1.2	602.69	7.3	601.94	602.00	-6.2	35,823	-0.02%
2021/06/10	2.3	593.10	11	596.26	599.00	-8.7	36,035	-0.02%
2021/06/09	6.4	584.41	11	586.63	586.00	-4.7	36,016	-0.01%
2021/06/08	6.4	591.52	1.1	592.95	589.00	5.3	36,234	0.01%
2021/06/07	3.6	589.86	3.3	590.82	592.00	0.3	36,918	0.00%
2021/06/04	74.3	591.18	5.4	592.07	595.00	68.9	37,301	0.18%
2021/06/03	1.4	597.74	6.3	598.79	596.00	-5	38,183	-0.01%
2021/06/02	7.1	595.14	2.2	595.92	595.00	5	38,551	0.01%
2021/06/01	3.9	596.91	5.4	597.69	598.00	-1.5	39,517	0.00%
2021/05/31	70.7	590.04	13.9	594.94	597.00	56.9	40,346	0.14%
2021/05/28	53	589.84	18.2	588.71	590.00	34.8	40,639	0.09%
2021/05/27	13.4	575.28	0.1	578.43	582.00	13.3	41,053	0.03%
2021/05/26	1.8	586.01	26.2	583.73	585.00	-24.4	41,879	-0.06%
2021/05/25	2.1	580.15	29.1	580.62	583.00	-26.9	42,287	-0.06%
2021/05/24	12.3	569.99	10.6	568.51	568.00	1.7	42,837	0.00%
2021/05/21	6.6	570.86	15	573.13	573.00	-8.5	43,410	-0.02%
2021/05/20	9.5	563.35	4.3	563.48	567.00	5.2	43,561	0.01%
2021/05/19	9.6	568.47	9.3	568.65	567.00	0.4	43,903	0.00%
2021/05/18	9.9	563.97	38.1	567.02	572.00	-28.2	44,304	-0.06%
2021/05/17	10.7	549.26	160.3	554.96	549.00	-149.6	45,369	-0.33%	大賣/鉅額交易
2021/05/14	9	554.84	55.6	558.73	557.00	-46.6	45,319	-0.10%
2021/05/13	21.3	553.04	16.8	551.74	547.00	4.6	45,467	0.01%
2021/05/12	82.4	553.28	85.7	545.54	560.00	-3.4	45,166	-0.01%
2021/05/11	61.6	574.15	13.5	572.51	571.00	48.1	44,280	0.11%
2021/05/10	3.2	589.42	1	592.92	589.00	2.2	44,416	0.00%
2021/05/07	3.8	597.64	23.8	596.31	599.00	-20	45,584	-0.04%
2021/05/06	10	584.09	4.8	584.01	587.00	5.2	46,722	0.01%
2021/05/05	18.9	585.75	2.1	585.10	585.00	16.9	47,208	0.04%
2021/05/04	17.4	589.15	18.4	587.87	591.00	-1	48,387	0.00%
2021/05/03	76.6	590.83	3.2	591.74	588.00	73.4	49,264	0.15%
2021/04/29	7.4	602.17	4	601.29	600.00	3.4	50,651	0.01%
2021/04/28	10.7	602.01	5.1	603.61	602.00	5.6	51,603	0.01%
2021/04/27	1.3	605.55	2.6	607.10	610.00	-1.3	52,569	0.00%
2021/04/26	6.8	605.91	100.2	605.20	610.00	-93.4	52,974	-0.18%
2021/04/23	87.3	601.69	12.3	599.23	602.00	74.9	53,221	0.14%
2021/04/22	19.7	594.54	7	594.43	591.00	12.7	54,289	0.02%
2021/04/21	34	595.09	42.3	595.81	592.00	-8.3	54,977	-0.02%
2021/04/20	11.9	598.82	7.3	598.94	602.00	4.7	55,381	0.01%
2021/04/19	12.3	602.83	1.7	605.61	603.00	10.6	55,639	0.02%
2021/04/16	25.6	606.20	5.6	607.55	610.00	20	56,050	0.04%
2021/04/15	3.3	611.98	18.7	614.68	619.00	-15.4	56,233	-0.03%
2021/04/14	7.9	602.42	10.7	605.59	612.00	-2.8	56,528	0.00%
2021/04/13	6.4	607.92	3.7	606.88	605.00	2.7	56,911	0.00%
2021/04/12	10	607.88	11.3	609.64	605.00	-1.3	57,051	0.00%
2021/04/09	8.3	611.82	3.2	613.48	610.00	5.1	57,321	0.01%
2021/04/08	4.6	605.42	14.8	610.61	613.00	-10.2	57,365	-0.02%
2021/04/07	17.6	609.85	7.5	610.42	610.00	10.2	57,737	0.02%
2021/04/06	6.1	611.87	73.9	613.62	610.00	-67.7	57,660	-0.12%
2021/04/01	3.2	596.46	33.5	597.87	602.00	-30.2	57,368	-0.05%
2021/03/31	29.4	590.29	7.6	591.41	587.00	21.8	56,856	0.04%
2021/03/30	7.8	596.05	10.4	596.09	597.00	-2.6	56,461	0.00%
2021/03/29	47.1	599.79	30.1	599.47	599.00	17	56,211	0.03%
2021/03/26	11	587.80	31.9	587.96	590.00	-21	55,953	-0.04%
2021/03/25	53	573.51	13.4	576.01	575.00	39.6	55,920	0.07%
2021/03/24	98.8	577.50	20.9	577.99	576.00	77.9	55,457	0.14%
2021/03/23	13.4	595.55	10.1	597.85	594.00	3.3	54,309	0.01%
2021/03/22	18	590.79	26.7	591.01	593.00	-8.7	54,686	-0.02%
2021/03/19	78.8	594.24	38.5	591.41	591.00	40.3	54,782	0.07%
2021/03/18	7.9	604.95	7.3	603.23	602.00	0.5	54,107	0.00%
2021/03/17	28.8	607.04	14.8	604.70	604.00	14	54,378	0.03%
2021/03/16	13.5	610.83	10.2	609.80	613.00	3.3	54,428	0.01%
2021/03/15	17.3	611.00	22.2	611.00	611.00	-4.9	54,533	-0.01%
2021/03/12	38.8	614.41	61.5	614.28	614.00	-22.7	54,756	-0.04%
2021/03/11	13.6	604.93	28.4	606.87	609.00	-14.8	54,940	-0.03%
2021/03/10	7.2	596.36	8	597.51	597.00	-0.9	54,886	0.00%
2021/03/09	37.9	589.67	13.1	590.78	595.00	24.8	54,812	0.05%
2021/03/08	28.2	602.16	8	601.88	598.00	20.2	54,509	0.04%
2021/03/05	97.3	594.03	17.7	593.72	601.00	79.6	54,407	0.15%
2021/03/04	71.8	603.92	10.1	603.51	601.00	61.7	55,072	0.11%
2021/03/03	21.1	611.76	11.6	613.63	622.00	9.5	54,495	0.02%
2021/03/02	38.6	614.88	14	617.07	609.00	24.6	54,173	0.05%
2021/02/26	59	611.86	19.5	612.69	606.00	39.6	53,964	0.07%
2021/02/25	5.8	632.82	7.5	633.06	635.00	-1.8	52,692	0.00%
2021/02/24	43.1	629.82	14.5	629.44	625.00	28.5	52,607	0.05%
2021/02/23	34.6	637.76	35.6	638.69	641.00	-1	52,044	0.00%
2021/02/22	25.5	656.29	5.9	656.81	650.00	19.7	51,947	0.04%
2021/02/19	29.9	651.08	12	652.76	652.00	17.9	52,176	0.03%
2021/02/18	8.5	659.89	10.5	661.04	660.00	-1.9	52,545	0.00%
2021/02/17	43.1	664.11	37.3	664.07	663.00	5.8	53,026	0.01%
2021/02/05	9.7	635.24	16.7	637.30	632.00	-7	51,751	-0.01%
2021/02/04	34.6	623.94	18.1	627.27	627.00	16.5	51,532	0.03%
2021/02/03	83.2	637.32	46.1	633.51	630.00	37.1	51,372	0.07%
2021/02/02	33.1	632.33	30.8	630.67	632.00	2.3	51,141	0.00%
2021/02/01	34.4	597.18	55.5	595.91	611.00	-21.1	50,489	-0.04%
2021/01/29	80.7	600.00	19.5	604.11	591.00	61.2	49,869	0.12%
2021/01/28	66.1	601.11	33.8	601.30	601.00	32.2	48,943	0.07%
2021/01/27	20.6	618.43	28.9	617.41	615.00	-8.3	47,962	-0.02%
2021/01/26	83.3	626.87	25.9	622.61	617.00	57.4	47,470	0.12%
2021/01/25	57.7	633.89	62.6	633.35	633.00	-4.8	46,362	-0.01%
2021/01/22	143.2	656.76	22.8	653.74	649.00	120.4	45,606	0.26%	大買/鉅額交易
2021/01/21	35.7	660.26	29.3	665.11	673.00	6.4	44,212	0.01%
2021/01/20	35.3	641.84	26.5	641.97	647.00	8.8	43,140	0.02%
2021/01/19	9.6	623.31	22.4	622.31	627.00	-12.8	42,109	-0.03%
2021/01/18	25.3	602.96	53.8	600.31	607.00	-28.4	41,518	-0.07%
2021/01/15	47.1	613.04	34	612.93	601.00	13.1	41,069	0.03%
2021/01/14	42.9	593.11	6.1	593.56	592.00	36.8	39,930	0.09%
2021/01/13	48.7	600.78	24.8	601.82	605.00	23.9	39,145	0.06%
2021/01/12	39.4	588.28	7.4	588.88	591.00	32	38,521	0.08%
2021/01/11	20.5	577.03	5.9	578.46	584.00	14.7	38,259	0.04%
2021/01/08	24.3	576.60	17.7	577.63	580.00	6.6	38,224	0.02%
2021/01/07	13	562.49	13.3	561.23	565.00	-0.3	38,028	0.00%
2021/01/06	40.5	548.46	36.7	550.45	549.00	3.8	37,855	0.01%
2021/01/05	16.2	537.89	4	540.75	542.00	12.2	37,732	0.03%
2021/01/04	17.2	532.15	11.1	536.71	536.00	6.1	38,236	0.02%
2020/12/31	6.6	527.05	17.9	526.90	530.00	-11.3	38,602	-0.03%
2020/12/30	0.5	519.38	21.4	519.89	525.00	-20.8	38,818	-0.05%
2020/12/29	1.6	513.54	3	516.00	515.00	-1.4	38,642	0.00%
2020/12/28	3.3	510.33	7	514.14	515.00	-3.7	38,859	-0.01%
2020/12/25	5.1	512.20	0.1	513.96	511.00	5	38,996	0.01%
2020/12/24	2.2	510.02	3	509.34	510.00	-0.8	39,326	0.00%
2020/12/23	8.5	508.36	0	0.00	509.00	8.5	39,646	0.02%
2020/12/22	10.4	512.80	1.2	513.55	509.00	9.2	39,989	0.02%
2020/12/21	1.7	514.04	12.1	514.05	516.00	-10.4	40,943	-0.03%
2020/12/18	5.7	508.95	3.4	508.06	510.00	2.3	41,123	0.01%
2020/12/17	15.6	509.30	6.4	512.31	508.00	9.3	41,059	0.02%
2020/12/16	24.1	512.13	12.2	513.17	512.00	11.9	41,077	0.03%
2020/12/15	25.6	506.03	5.2	509.17	504.00	20.4	41,083	0.05%
2020/12/14	48.3	509.64	1	508.08	508.00	47.3	41,120	0.12%
2020/12/11	27.9	508.47	10.2	515.01	516.00	17.7	41,686	0.04%
2020/12/10	23.8	512.32	13.3	511.20	512.00	10.5	41,575	0.03%
2020/12/09	37.6	521.43	2.4	524.16	520.00	35.2	41,518	0.08%
2020/12/08	20.5	517.27	124	517.71	524.00	-103.5	41,368	-0.25%	大賣/鉅額交易
2020/12/07	10.1	509.01	71.5	511.67	514.00	-61.4	41,273	-0.15%
2020/12/04	9.3	502.14	77.7	501.41	503.00	-68.4	41,210	-0.17%
2020/12/03	5.1	497.49	9	497.28	497.00	-3.9	40,753	-0.01%
2020/12/02	11.8	496.95	61.2	497.14	499.00	-49.5	40,690	-0.12%
2020/12/01	9	486.65	31	488.68	490.00	-22.1	40,613	-0.05%
2020/11/30	100.1	484.50	3.2	486.65	480.50	97	40,578	0.24%
2020/11/27	27.6	488.23	7.1	488.97	489.00	20.5	39,162	0.05%
2020/11/26	12.7	491.45	10	490.85	489.00	2.7	39,236	0.01%
2020/11/25	77.2	490.25	9.3	490.13	487.00	67.9	40,109	0.17%
2020/11/24	125.8	494.86	5.3	495.88	492.00	120.6	40,365	0.30%	大買/鉅額交易
2020/11/23	27.3	495.15	27	496.07	496.50	0.3	40,657	0.00%
2020/11/20	18.3	488.11	5.1	487.74	488.00	13.2	40,675	0.03%
2020/11/19	17.8	492.26	8.3	492.99	490.00	9.5	40,736	0.02%
2020/11/18	20	491.93	19.2	492.85	497.00	0.8	40,806	0.00%
2020/11/17	45.1	493.94	27.7	493.45	485.50	17.4	40,662	0.04%
2020/11/16	9.9	476.39	242.3	476.85	484.00	-232.4	40,705	-0.57%	大賣/鉅額交易
2020/11/13	9.6	458.84	18	459.64	462.00	-8.4	39,864	-0.02%
2020/11/12	2.1	459.74	170.4	462.47	458.00	-168.3	40,040	-0.42%	大賣/鉅額交易
2020/11/11	10.4	452.03	27.1	455.56	457.00	-16.7	39,939	-0.04%
2020/11/10	17.3	451.57	2.2	451.71	451.00	15.1	39,717	0.04%
2020/11/09	13.1	456.62	20.7	458.04	458.50	-7.7	39,875	-0.02%
2020/11/06	5	453.20	32	453.05	452.50	-27	40,088	-0.07%
2020/11/05	3.1	446.42	13	448.12	451.00	-9.9	40,159	-0.02%
2020/11/04	10.2	447.02	35.4	447.91	450.00	-25.3	40,178	-0.06%
2020/11/03	11.6	439.79	8.4	440.85	441.00	3.2	40,162	0.01%
2020/11/02	22.9	430.56	7	432.00	435.50	15.9	40,339	0.04%
2020/10/30	62.3	434.77	7	434.86	432.00	55.2	40,567	0.14%
2020/10/29	50.9	436.85	6.1	437.95	437.00	44.8	40,460	0.11%
2020/10/28	33.9	445.06	26	443.25	444.00	7.9	41,043	0.02%
2020/10/27	12.9	446.81	12	447.46	447.00	0.9	41,462	0.00%
2020/10/26	18.3	450.79	3	451.50	450.00	15.3	42,280	0.04%
2020/10/23	10	452.55	1	454.99	452.00	9	43,453	0.02%
2020/10/22	2	451.00	1	451.00	455.00	1	45,906	0.00%
2020/10/21	1	454.00	2	454.00	453.00	-1	47,165	0.00%
2020/10/20	7.1	453.51	2	455.25	451.00	5.1	48,141	0.01%
2020/10/19	2.1	453.75	8.5	455.06	457.50	-6.4	48,474	-0.01%
2020/10/16	15.2	450.96	14	452.86	449.00	1.2	48,628	0.00%
2020/10/15	76.6	452.65	4	453.75	453.00	72.6	48,917	0.15%
2020/10/14	26.1	457.68	4	458.38	459.00	22.1	48,833	0.05%
2020/10/13	8	460.63	25.4	460.95	462.00	-17.4	49,248	-0.04%
2020/10/12	148	459.87	41.2	459.44	460.00	106.8	49,622	0.22%	大買/鉅額交易
2020/10/08	5.7	450.47	71	451.20	453.00	-65.3	49,767	-0.13%
2020/10/07	1.1	435.40	18	442.92	443.00	-17	49,781	-0.03%
2020/10/06	74	440.30	13	439.08	439.50	61	49,865	0.12%
2020/10/05	3	432.83	6	436.58	432.50	-3	50,282	-0.01%
2020/09/30	0	0.00	10	433.60	433.00	-10	50,324	-0.02%
2020/09/29	3	432.83	7.1	431.58	431.00	-4.1	50,380	-0.01%
2020/09/28	10.3	427.58	12.1	429.60	431.50	-1.8	50,826	0.00%
2020/09/25	17	425.03	59	424.89	424.00	-42	51,210	-0.08%
2020/09/24	195.3	424.67	5	423.40	423.00	190.3	51,452	0.37%	大買/鉅額交易
2020/09/23	47.4	434.56	25.1	433.56	433.50	22.3	50,700	0.04%
2020/09/22	26	437.92	3.1	438.84	437.00	22.9	50,432	0.05%
2020/09/21	24.2	444.64	20	443.85	440.00	4.2	50,647	0.01%
2020/09/18	22	446.07	2	447.00	444.00	20	50,933	0.04%
2020/09/17	22.6	451.35	3	450.00	448.50	19.6	50,962	0.04%
2020/09/16	6	459.49	171.1	459.20	458.00	-165.1	50,951	-0.32%	大賣/鉅額交易
2020/09/15	2.1	441.94	17.2	444.68	445.00	-15	50,504	-0.03%
2020/09/14	3.1	439.08	39.2	438.83	441.00	-36.1	50,656	-0.07%
2020/09/11	10.1	434.61	5	434.90	436.50	5.1	50,490	0.01%
2020/09/10	2.3	433.39	6	432.08	435.00	-3.7	50,494	-0.01%
2020/09/09	23.4	425.55	4	424.50	427.00	19.4	50,519	0.04%
2020/09/08	9	429.11	2	431.01	431.00	7	50,694	0.01%
2020/09/07	24	427.65	3.1	428.14	426.00	20.9	51,064	0.04%
2020/09/04	19.2	430.14	2	430.02	429.00	17.2	51,367	0.03%
2020/09/03	5	435.50	14	438.61	436.00	-9	51,266	-0.02%
2020/09/02	15.2	435.21	14	435.50	433.00	1.2	51,290	0.00%
2020/09/01	1	428.16	13	431.31	435.00	-12	51,547	-0.02%
2020/08/31	34.7	431.03	8	435.19	426.50	26.7	51,639	0.05%
2020/08/28	73.2	435.99	13	436.69	435.00	60.2	51,059	0.12%
2020/08/27	11.1	448.88	11.4	449.38	444.00	-0.3	51,199	0.00%
2020/08/26	13.1	438.75	32.2	437.93	442.00	-19.1	50,729	-0.04%
2020/08/25	12.2	434.15	15	434.27	434.50	-2.8	50,673	-0.01%
2020/08/24	6	430.42	10	430.35	428.00	-4	51,403	-0.01%
2020/08/21	13	424.00	21.2	423.28	424.50	-8.1	51,070	-0.02%
2020/08/20	154.4	416.68	29.1	417.40	415.00	125.3	50,767	0.25%	大買/鉅額交易
2020/08/19	34.1	432.23	9	436.00	427.50	25.1	50,082	0.05%
2020/08/18	7	435.93	7	437.07	433.00	0	50,005	0.00%
2020/08/17	9.5	428.94	25	433.72	435.00	-15.5	49,980	-0.03%
2020/08/14	2	426.00	0	429.00	427.00	2	49,928	0.00%
2020/08/13	2.3	427.49	6	427.92	429.00	-3.7	50,082	-0.01%
2020/08/12	49.1	420.70	177	421.45	419.00	-127.9	50,197	-0.25%	大賣/鉅額交易
2020/08/11	28.2	431.50	1	432.00	429.00	27.2	50,744	0.05%
2020/08/10	2	436.25	21.2	435.79	435.50	-19.1	50,878	-0.04%
2020/08/07	3	430.50	24	431.50	433.00	-21	50,848	-0.04%
2020/08/06	7	434.15	18.3	434.36	435.00	-11.2	50,674	-0.02%
2020/08/05	19.1	429.38	3.1	430.02	429.00	16	50,858	0.03%
2020/08/04	31.2	421.23	10.1	420.75	425.50	21.2	50,551	0.04%
2020/08/03	63.7	417.27	46.1	418.89	416.00	17.6	50,403	0.03%
2020/07/31	30	428.07	4.3	428.69	425.50	25.7	49,593	0.05%
2020/07/30	41.3	433.39	5.1	434.22	434.00	36.2	49,333	0.07%
2020/07/29	18.9	425.40	34.7	425.77	422.00	-15.8	48,572	-0.03%
2020/07/28	117.6	451.27	88.3	449.72	435.00	29.3	48,340	0.06%	大買/
2020/07/27	33	422.49	58.8	423.10	424.50	-25.8	46,492	-0.06%
2020/07/24	13.1	388.30	28	389.09	386.00	-15	45,576	-0.03%
2020/07/23	13.4	380.87	15.1	381.01	381.50	-1.7	44,756	0.00%
2020/07/22	40.2	383.47	6.7	382.01	384.00	33.5	44,645	0.07%
2020/07/21	24.2	379.09	50.4	382.48	383.00	-26.3	44,350	-0.06%
2020/07/20	30	366.48	17	366.12	366.00	13	43,940	0.03%
2020/07/17	11.3	365.28	19	366.42	367.00	-7.8	43,931	-0.02%
2020/07/16	53.1	358.11	9.1	357.68	357.50	44	43,861	0.10%
2020/07/15	35.1	366.18	26	365.67	363.00	9.1	43,415	0.02%
2020/07/14	21.3	357.37	18.5	359.23	363.50	2.9	44,130	0.01%
2020/07/13	20	351.90	22	352.64	354.50	-2	43,900	0.00%
2020/07/10	25.4	348.34	52.1	350.43	348.50	-26.7	44,021	-0.06%
2020/07/09	5.4	344.44	16.1	345.43	345.00	-10.7	43,822	-0.02%
2020/07/08	6	341.33	11.1	341.72	341.00	-5.1	43,601	-0.01%
2020/07/07	15	341.70	55.3	340.63	338.50	-40.2	43,544	-0.09%
2020/07/06	65	333.62	49.5	335.58	338.00	15.6	43,022	0.04%
2020/07/03	1.1	329.00	42	328.86	329.50	-40.9	42,699	-0.10%
2020/07/02	8.1	320.76	68	320.88	322.00	-59.9	42,624	-0.14%
2020/07/01	34.1	317.46	12	317.29	317.50	22.1	42,988	0.05%
2020/06/30	15.1	312.41	1	313.50	313.00	14.1	43,237	0.03%
2020/06/29	53	311.79	23.1	312.01	312.00	29.9	43,234	0.07%
2020/06/24	4	317.25	9	318.78	317.50	-5	43,110	-0.01%
2020/06/23	11.1	313.39	3.3	315.10	315.00	7.8	43,353	0.02%
2020/06/22	34	313.96	5.1	314.49	312.00	28.9	43,544	0.07%
2020/06/19	16.2	312.53	8	312.75	314.50	8.2	44,245	0.02%
2020/06/18	1	313.04	2	314.25	314.50	-1	44,808	0.00%
2020/06/17	10	314.55	14	314.36	315.00	-4	45,596	-0.01%
2020/06/16	9	314.89	24.2	315.42	315.00	-15.2	47,647	-0.03%
2020/06/15	65.1	311.63	16.2	314.11	309.50	48.9	49,714	0.10%
2020/06/12	15	315.77	8.7	315.52	316.00	6.3	50,819	0.01%
2020/06/11	8.1	323.51	59.2	321.90	320.50	-51	52,072	-0.10%
2020/06/10	23.2	322.20	21.2	321.89	322.50	2	52,966	0.00%
2020/06/09	4	316.26	10	316.55	319.00	-6	54,797	-0.01%
2020/06/08	7.8	317.87	39	316.96	318.00	-31.2	56,080	-0.06%
2020/06/05	11.1	309.47	19.1	309.49	311.50	-8.1	56,277	-0.01%
2020/06/04	4.1	305.27	29	305.45	306.00	-24.9	56,760	-0.04%
2020/06/03	7.2	300.09	23	299.83	301.00	-15.8	57,448	-0.03%
2020/06/02	5	296.30	1	297.00	296.50	4	57,219	0.01%
2020/06/01	3.1	296.00	36.2	295.85	295.50	-33.1	57,437	-0.06%
2020/05/29	42.1	290.57	2	290.75	292.00	40.1	57,556	0.07%
2020/05/28	27	297.39	12	295.58	294.00	15	57,055	0.03%
2020/05/27	9	297.28	15	296.40	296.50	-6	57,910	-0.01%
2020/05/26	1	296.50	36	296.50	295.50	-35	58,540	-0.06%
2020/05/25	16.1	289.64	6	290.50	292.00	10.1	58,984	0.02%
2020/05/22	35	291.96	4	291.88	292.00	31	59,140	0.05%
2020/05/21	16.1	297.25	23	297.09	297.50	-7	59,165	-0.01%
2020/05/20	11	292.36	39	292.58	294.00	-28	59,029	-0.05%
2020/05/19	9.4	291.88	5	292.40	291.50	4.4	58,934	0.01%
2020/05/18	83.1	291.11	2.2	290.45	290.00	80.9	58,727	0.14%
2020/05/15	14.1	296.77	3	297.17	298.00	11.1	58,342	0.02%
2020/05/14	11	293.51	20	293.00	293.00	-9	57,899	-0.02%
2020/05/13	19	296.03	25	295.06	297.00	-6	57,612	-0.01%
2020/05/12	37.2	296.53	3	296.17	295.00	34.2	57,555	0.06%
2020/05/11	10.2	301.01	19	300.74	301.00	-8.9	57,315	-0.02%
2020/05/08	12.3	297.73	11	298.36	297.50	1.3	57,295	0.00%
2020/05/07	2.1	296.19	1	296.00	297.50	1.1	57,269	0.00%
2020/05/06	28.2	294.47	12	294.83	296.00	16.2	57,288	0.03%
2020/05/05	10.4	296.04	8	296.56	295.50	2.4	57,205	0.00%
2020/05/04	53.1	295.43	2	295.75	295.00	51.1	57,424	0.09%
2020/04/30	13.2	303.48	27.2	303.75	304.50	-14	57,096	-0.02%
2020/04/29	12	299.42	41	300.24	299.00	-29	57,168	-0.05%
2020/04/28	16	295.81	1	295.50	296.50	15	57,474	0.03%
2020/04/27	6.1	297.21	3	298.00	298.00	3.1	58,939	0.01%
2020/04/24	10.4	294.53	0.1	295.50	294.00	10.3	58,841	0.02%
2020/04/23	16	295.38	17.1	295.92	295.50	-1.1	59,274	0.00%
2020/04/22	28.1	291.85	7	292.31	294.00	21.1	59,536	0.04%
2020/04/21	76.1	297.60	11	298.59	295.00	65.1	59,623	0.11%
2020/04/20	24.2	304.30	11.1	304.59	304.00	13.1	59,103	0.02%
2020/04/17	17.1	303.90	124.2	303.91	306.50	-107.1	58,925	-0.18%	大賣/鉅額交易
2020/04/16	24	285.06	10	285.85	286.50	14	57,438	0.02%
2020/04/15	31	287.48	7	287.50	287.50	24	57,166	0.04%
2020/04/14	6.1	284.44	20	284.83	285.00	-13.9	56,872	-0.02%
2020/04/13	21	279.86	16	278.84	278.50	5	56,906	0.01%
2020/04/10	10.1	279.82	4	280.25	279.50	6.1	57,291	0.01%
2020/04/09	25	283.92	20	285.70	283.00	5	57,534	0.01%
2020/04/08	10.4	284.66	34	283.91	285.00	-23.6	57,603	-0.04%
2020/04/07	3.3	282.12	18	282.61	283.00	-14.7	57,355	-0.03%
2020/04/06	10	271.80	9	273.72	275.50	1	56,901	0.00%
2020/04/01	6.2	273.53	6	274.33	271.50	0.2	56,240	0.00%
2020/03/31	8	272.63	18	271.75	274.00	-10	55,690	-0.02%
2020/03/30	25.1	265.29	23	266.15	267.50	2.1	55,081	0.00%
2020/03/27	74	278.76	9	280.17	273.00	65	54,487	0.12%
2020/03/26	13.1	278.63	39	278.35	280.00	-25.9	53,785	-0.05%
2020/03/25	31	277.63	55	278.56	277.00	-24	54,341	-0.04%
2020/03/24	18.2	268.70	42	270.27	267.50	-23.8	53,932	-0.04%
2020/03/23	44	256.81	17	259.53	255.00	27	53,228	0.05%
2020/03/20	50	260.64	55	264.04	270.00	-5	52,635	-0.01%
2020/03/19	73.7	245.64	59	246.64	248.00	14.7	50,567	0.03%
2020/03/18	56	266.06	39.1	262.51	260.00	16.9	48,859	0.03%
2020/03/17	44.3	269.49	23.1	268.18	268.00	21.2	47,783	0.04%
2020/03/16	76.2	282.23	35	284.11	276.50	41.2	46,285	0.09%
2020/03/13	98.4	276.76	52.1	282.97	290.00	46.3	44,900	0.10%
2020/03/12	97.1	292.20	20.4	294.30	294.00	76.8	42,791	0.18%
2020/03/11	16.2	306.89	9.1	306.87	302.00	7.1	41,198	0.02%
2020/03/10	17	303.32	17	304.59	307.00	0	40,739	0.00%
2020/03/09	43.1	307.12	22	307.16	305.50	21	39,966	0.05%
2020/03/06	13.2	316.27	2.1	317.45	315.00	11.1	38,915	0.03%
2020/03/05	2	324.00	4.2	324.00	323.00	-2.2	38,459	-0.01%
2020/03/04	5.2	318.48	21	319.38	320.50	-15.8	38,344	-0.04%
2020/03/03	3.2	317.69	14	318.11	317.50	-10.8	37,946	-0.03%
2020/03/02	27	310.53	23.4	313.99	311.00	3.6	37,427	0.01%
2020/02/27	21.2	316.49	25	315.68	316.00	-3.9	37,785	-0.01%
2020/02/26	26.1	318.00	3	318.33	318.50	23.1	37,092	0.06%
2020/02/25	3	322.00	8	320.38	322.00	-5	36,497	-0.01%
2020/02/24	23	320.50	26.1	320.66	320.00	-3.1	36,363	-0.01%
2020/02/21	15.1	324.18	3	324.67	325.00	12.1	36,043	0.03%
2020/02/20	5	325.60	1	328.00	325.50	4	36,190	0.01%
2020/02/19	19	325.27	8	325.13	326.50	11	36,052	0.03%
2020/02/18	67	324.34	7.1	325.28	322.00	59.9	35,887	0.17%
2020/02/17	13	331.85	1	333.00	331.50	12	35,121	0.03%
2020/02/14	2	335.50	10	336.50	335.00	-8	35,159	-0.02%
2020/02/13	16	337.00	10	336.35	335.00	6	35,169	0.02%
2020/02/12	28	335.57	10	334.95	335.00	18	35,375	0.05%
2020/02/11	1	330.54	7	331.57	331.50	-6	35,176	-0.02%
2020/02/10	6.1	325.61	6	325.83	327.50	0.1	35,189	0.00%
2020/02/07	4	328.25	6.7	328.78	328.00	-2.7	35,047	-0.01%
2020/02/06	7.1	329.99	16	330.78	332.50	-8.9	35,103	-0.03%
2020/02/05	3.1	326.86	6.1	326.93	327.50	-3	35,363	-0.01%
2020/02/04	28	324.27	17	324.24	325.00	11	35,255	0.03%
2020/02/03	12.3	314.62	20.9	314.97	315.00	-8.6	35,073	-0.02%
2020/01/31	27	321.26	10	320.15	320.00	17	34,623	0.05%
2020/01/30	59.9	321.15	18.1	321.93	316.50	41.8	34,194	0.12%
2020/01/20	10.3	333.54	0	0.00	333.00	10.3	32,441	0.03%
2020/01/17	12.5	333.72	1.1	334.55	333.00	11.4	32,276	0.04%
2020/01/16	34.1	334.04	6	334.33	334.50	28.1	31,895	0.09%
2020/01/15	74.3	340.12	50	340.00	340.00	24.3	31,453	0.08%
2020/01/14	6.1	345.26	26	345.71	346.00	-19.9	31,096	-0.06%
2020/01/13	3	340.67	13.3	341.58	341.50	-10.3	31,170	-0.03%
2020/01/10	2	338.02	26.2	338.60	339.50	-24.1	31,411	-0.08%
2020/01/09	0.1	337.50	17.1	336.27	337.50	-17	31,631	-0.05%
2020/01/08	7.6	329.88	7.1	329.09	329.50	0.5	31,778	0.00%
2020/01/07	24.5	329.18	3	328.50	329.50	21.5	31,785	0.07%
2020/01/06	23.1	332.94	7.1	333.15	332.00	16	31,715	0.05%
2020/01/03	16	340.25	14	342.82	339.50	2	31,540	0.01%
2020/01/02	5.2	337.46	10	338.55	339.00	-4.8	31,430	-0.02%
2019/12/31	13	331.62	2.1	332.02	331.00	11	31,193	0.04%
2019/12/30	27.5	338.19	3	337.83	334.50	24.5	31,399	0.08%
2019/12/27	3	336.19	7	337.86	338.00	-4	31,572	-0.01%
2019/12/26	5.2	333.21	0	0.00	333.00	5.2	31,782	0.02%
2019/12/25	3	332.01	1	332.01	333.00	2	32,786	0.01%
2019/12/24	10.1	332.65	1	332.50	332.00	9.1	33,269	0.03%
2019/12/23	8	331.39	3	334.00	334.00	5	33,544	0.01%
2019/12/20	22	330.05	4.1	330.28	329.00	17.9	33,452	0.05%
2019/12/19	161.3	337.86	2	338.25	335.00	159.3	32,420	0.49%	大買/鉅額交易
2019/12/18	17	343.32	7	343.03	344.50	10	31,724	0.03%
2019/12/17	19	341.06	4.1	342.71	345.00	14.9	31,795	0.05%
2019/12/16	15	336.80	3	336.34	336.00	12	31,536	0.04%
2019/12/13	110.2	340.20	12	339.33	339.00	98.2	31,772	0.31%	大買/
2019/12/12	20.1	330.33	18	328.70	331.50	2.1	31,264	0.01%
2019/12/11	10.1	314.36	21.1	316.96	319.00	-11	30,929	-0.04%
2019/12/10	11	313.77	2	314.25	313.50	9	30,843	0.03%
2019/12/09	1.3	315.24	11.1	315.64	316.00	-9.8	31,103	-0.03%
2019/12/06	1.8	314.11	5.3	314.42	313.00	-3.5	31,204	-0.01%
2019/12/05	0	312.00	50	311.93	312.00	-50	31,196	-0.16%
2019/12/04	17.1	304.40	4	305.00	306.00	13.1	31,045	0.04%
2019/12/03	5	305.51	1	307.00	307.00	4	31,433	0.01%
2019/12/02	2.3	307.35	2	307.25	307.50	0.3	31,397	0.00%
2019/11/29	63.2	306.39	2.1	305.57	305.00	61.1	31,426	0.19%
2019/11/28	7.1	311.27	3	309.83	309.50	4.1	31,154	0.01%
2019/11/27	6.1	309.29	2.1	310.76	311.00	4	31,422	0.01%
2019/11/26	0.4	309.00	2	309.50	307.00	-1.6	31,441	-0.01%
2019/11/25	9.8	309.10	3	309.17	307.00	6.8	30,007	0.02%
2019/11/22	5	308.50	0	0.00	309.00	5	30,519	0.02%
2019/11/21	13.1	309.02	1	311.00	311.00	12.1	30,634	0.04%
2019/11/20	8	312.81	5	313.10	313.50	3	30,402	0.01%
2019/11/19	1	311.60	24	312.94	315.00	-23	30,394	-0.08%
2019/11/18	0.1	311.00	2	310.02	311.00	-1.9	30,206	-0.01%
2019/11/15	0.1	307.00	2	306.25	307.00	-1.9	30,227	-0.01%
2019/11/14	0	0.00	3	303.33	303.50	-3	30,148	-0.01%
2019/11/13	3	302.67	0	0.00	304.00	3	30,309	0.01%
2019/11/12	5.2	303.68	3	305.00	305.00	2.2	30,466	0.01%
2019/11/11	17	302.26	1.4	301.64	301.00	15.6	30,761	0.05%
2019/11/08	8	306.25	2.1	306.26	305.50	6	30,561	0.02%
2019/11/07	9.1	308.02	0.1	309.50	309.00	9	30,497	0.03%
2019/11/06	3.1	310.05	3	308.83	311.00	0.1	30,521	0.00%
2019/11/05	14	308.83	7.1	309.94	310.50	6.9	30,643	0.02%
2019/11/04	6.1	304.85	10	305.35	307.00	-4	31,085	-0.01%
2019/11/01	10	297.31	3	297.67	299.00	7	31,197	0.02%
2019/10/31	9.2	300.64	11	299.82	298.50	-1.8	31,595	-0.01%
2019/10/30	5	297.11	7	297.93	299.50	-2	31,413	-0.01%
2019/10/29	2.3	297.43	19.8	297.64	298.50	-17.5	31,401	-0.06%
2019/10/28	3	294.83	11.1	294.73	294.50	-8.1	31,168	-0.03%
2019/10/25	1	293.50	0	0.00	293.50	1	31,126	0.00%
2019/10/24	5	291.70	1	292.50	293.00	4	31,088	0.01%
2019/10/23	8.1	291.59	3.1	292.55	293.00	5	31,111	0.02%
2019/10/22	2.1	292.29	4.1	291.65	294.00	-2	31,029	-0.01%
2019/10/21	15.1	289.68	22	289.91	290.00	-6.9	31,083	-0.02%
2019/10/18	6	292.75	2	292.25	293.00	4	31,031	0.01%
2019/10/17	4.1	293.02	6	293.25	293.50	-2	31,275	-0.01%
2019/10/16	21.1	294.02	8.4	295.90	296.50	12.7	30,951	0.04%
2019/10/15	8	294.25	102	294.71	293.50	-94	30,706	-0.31%	大賣/
2019/10/14	8.1	290.49	7	290.07	290.00	1.1	30,429	0.00%
2019/10/09	12.4	283.58	0	0.00	282.00	12.4	30,147	0.04%
2019/10/08	0.1	286.00	24	283.79	286.50	-23.9	29,959	-0.08%
2019/10/07	13.2	278.69	0.1	278.50	278.00	13.1	29,891	0.04%
2019/10/04	11	275.91	0.5	277.00	276.50	10.5	29,996	0.04%
2019/10/03	31	276.34	1	274.50	276.50	30	29,684	0.10%
2019/10/02	4.1	279.50	10	279.75	279.50	-5.9	29,616	-0.02%
2019/10/01	25	275.24	28.2	277.30	280.00	-3.2	29,510	-0.01%
2019/09/27	24	271.62	44	271.58	272.00	-20	28,606	-0.07%
2019/09/26	1	267.99	7	268.29	268.00	-6	28,410	-0.02%
2019/09/25	0	0.00	2	265.25	266.00	-2	28,314	-0.01%
2019/09/24	0	265.00	0	0.00	265.00	0	29,068	0.00%
2019/09/23	0	0.00	3.1	264.00	264.00	-3.1	29,096	-0.01%
2019/09/20	14	264.61	3	265.83	264.00	11	29,578	0.04%
2019/09/19	2.1	265.71	0.4	265.00	265.00	1.7	29,307	0.01%
2019/09/18	1.4	268.04	9	268.28	267.00	-7.6	29,362	-0.03%
2019/09/17	0	0.00	142.1	265.50	265.00	-142.1	29,290	-0.49%	大賣/鉅額交易
2019/09/16	1	263.06	14	264.36	265.50	-13	29,849	-0.04%
2019/09/12	3	262.50	0	0.00	262.50	3	29,936	0.01%
2019/09/11	4.1	261.66	1	264.00	263.00	3.1	30,339	0.01%
2019/09/10	6	261.92	2.1	261.76	261.50	4	30,212	0.01%
2019/09/09	0	0.00	6.1	264.33	265.00	-6.1	30,573	-0.02%
2019/09/06	32	263.50	9.2	263.91	263.50	22.8	30,818	0.07%
2019/09/05	3.1	262.63	12	262.58	263.00	-8.9	30,945	-0.03%
2019/09/04	0.1	257.50	11	257.77	257.50	-11	30,627	-0.04%
2019/09/03	3	254.67	1	254.00	254.00	2	30,784	0.01%
2019/09/02	2.1	257.29	1.4	257.29	257.50	0.7	30,944	0.00%
2019/08/30	0	0.00	12.2	257.34	259.00	-12.2	31,277	-0.04%
2019/08/29	2.1	251.86	6	252.00	254.00	-3.9	31,177	-0.01%
2019/08/28	3	252.00	3	252.50	252.00	0	31,257	0.00%
2019/08/27	6	249.33	6.2	248.81	250.00	-0.2	31,523	0.00%
2019/08/26	21.2	249.17	1	250.50	248.50	20.2	31,453	0.06%
2019/08/23	0.3	254.50	18	253.94	254.00	-17.8	31,400	-0.06%
2019/08/22	1	257.00	5	256.50	254.00	-4	31,606	-0.01%
2019/08/21	3	254.17	1	255.00	254.50	2	32,828	0.01%
2019/08/20	0.1	254.50	7.2	254.08	254.50	-7.1	33,082	-0.02%
2019/08/19	0	0.00	3.3	252.35	252.00	-3.3	33,349	-0.01%
2019/08/16	7	248.86	6	251.17	250.00	1	33,926	0.00%
2019/08/15	8	247.25	4	247.38	248.00	4	34,080	0.01%
2019/08/14	4	251.13	6.7	251.61	249.50	-2.7	34,953	-0.01%
2019/08/13	10.1	247.66	1	248.00	246.50	9.1	35,018	0.03%
2019/08/12	16.3	252.01	5	251.70	251.00	11.3	35,277	0.03%
2019/08/08	3	252.33	7	252.79	253.50	-4	35,408	-0.01%
2019/08/07	22	248.27	9	248.39	248.00	13	35,527	0.04%
2019/08/06	36.3	245.47	5	244.60	248.50	31.3	35,787	0.09%
2019/08/05	5.4	249.06	1	246.50	246.50	4.4	35,281	0.01%
2019/08/02	11	251.36	43	252.47	251.50	-32	34,733	-0.09%
2019/08/01	5	256.70	1.7	257.29	256.50	3.3	34,392	0.01%
2019/07/31	4	258.01	2.4	258.67	259.50	1.6	34,318	0.00%
2019/07/30	13.3	260.45	0	0.00	260.00	13.3	34,219	0.04%
2019/07/29	25.5	261.00	2	261.00	261.00	23.5	34,388	0.07%
2019/07/26	1	262.00	1	261.50	261.00	0	34,594	0.00%
2019/07/25	0.3	264.00	5	263.30	265.00	-4.7	34,705	-0.01%
2019/07/24	1	264.97	3.1	264.00	265.00	-2.1	34,761	-0.01%
2019/07/23	2.3	263.94	3	264.33	264.00	-0.7	34,884	0.00%
2019/07/22	1.8	263.00	18	263.61	264.00	-16.2	35,188	-0.05%
2019/07/19	4.1	260.36	37.6	260.25	259.00	-33.6	35,203	-0.10%
2019/07/18	4.1	253.63	1	254.00	254.00	3.1	34,649	0.01%
2019/07/17	5	253.00	6.3	253.08	252.00	-1.3	34,724	0.00%
2019/07/16	1.4	254.57	2	255.50	256.00	-0.6	34,713	0.00%
2019/07/15	3.2	251.82	7	253.79	254.50	-3.8	35,101	-0.01%
2019/07/12	0	0.00	1	251.00	250.50	-1	35,239	0.00%
2019/07/11	1.1	249.96	8	249.88	250.00	-6.9	35,478	-0.02%
2019/07/10	0.3	247.00	15	245.47	247.00	-14.7	35,287	-0.04%
2019/07/09	2	241.25	2	242.00	242.00	0	35,176	0.00%
2019/07/08	18	240.86	3	242.00	242.50	15	35,128	0.04%
2019/07/05	13	242.12	27.1	242.50	243.00	-14.1	35,080	-0.04%
2019/07/04	0	0.00	3	244.33	244.00	-3	35,130	-0.01%
2019/07/03	4	243.25	2	243.00	242.50	2	35,211	0.01%
2019/07/02	1.4	249.20	9	248.39	249.00	-7.6	35,473	-0.02%
2019/07/01	43.3	248.49	35.8	248.32	248.50	7.5	35,486	0.02%
2019/06/28	0	0.00	1	239.00	239.00	-1	34,784	0.00%
2019/06/27	1.2	239.75	20	239.85	240.50	-18.8	34,940	-0.05%
2019/06/26	26	234.58	33.3	234.66	234.50	-7.3	34,710	-0.02%
2019/06/25	6	238.25	9	239.28	238.50	-3	34,483	-0.01%
2019/06/24	20.3	240.95	11	241.00	241.00	9.3	34,384	0.03%
2019/06/21	6	247.18	13	247.62	248.50	-7	33,994	-0.02%
2019/06/20	4	244.63	7	244.07	245.00	-3	33,296	-0.01%
2019/06/19	2	243.26	11	242.09	244.00	-9	33,047	-0.03%
2019/06/18	10	234.15	10	234.00	235.50	0	32,647	0.00%
2019/06/17	33	231.86	0	0.00	233.00	33	32,554	0.10%
2019/06/14	15.1	237.23	14	237.18	236.00	1.1	31,946	0.00%
2019/06/13	7	240.93	6	241.00	240.00	1	31,861	0.00%
2019/06/12	8	245.75	5	245.80	246.00	3	31,873	0.01%
2019/06/11	6	243.92	17	241.56	244.50	-11	31,664	-0.03%
2019/06/10	0.1	240.00	33	238.65	240.00	-32.9	31,473	-0.10%
2019/06/06	21	231.31	1	230.00	232.00	20	31,277	0.06%
2019/06/05	4	235.13	2	235.75	235.00	2	31,087	0.01%
2019/06/04	20	233.93	26	233.52	233.00	-6	30,971	-0.02%
2019/06/03	0	238.50	25	234.02	238.00	-25	30,849	-0.08%
2019/05/31	13.2	234.56	7.1	235.65	235.50	6.1	30,672	0.02%
2019/05/30	25	230.32	1	230.00	231.00	24	30,282	0.08%
2019/05/29	8	228.32	5	229.40	229.50	3	30,468	0.01%
2019/05/28	6	231.17	2	230.75	230.50	4	30,613	0.01%
2019/05/27	6	231.83	1	233.00	231.00	5	29,435	0.02%
2019/05/24	29	231.91	5	231.90	233.00	24	29,245	0.08%
2019/05/23	29.2	230.85	6	230.92	230.00	23.1	29,012	0.08%
2019/05/22	10	239.00	18	238.53	238.00	-8	28,597	-0.03%
2019/05/21	21.2	234.15	7	234.36	234.00	14.2	28,528	0.05%
2019/05/20	7	240.79	14.1	241.85	238.00	-7	27,471	-0.03%
2019/05/17	11.2	245.09	18	243.67	241.50	-6.8	27,101	-0.03%
2019/05/16	14	247.82	2	248.50	247.00	12	26,831	0.04%
2019/05/15	7.5	250.17	1	251.00	249.00	6.5	26,730	0.02%
2019/05/14	5	249.20	7	250.29	248.50	-2	26,593	-0.01%
2019/05/13	4.1	252.49	11	252.86	250.50	-6.9	26,332	-0.03%
2019/05/10	10	258.50	10.1	256.45	256.00	-0.1	27,166	0.00%
2019/05/09	11.4	257.81	0	0.00	256.50	11.4	27,602	0.04%
2019/05/08	7	259.86	2	261.00	260.00	5	27,727	0.02%
2019/05/07	4.1	259.59	6	262.42	262.50	-1.9	27,735	-0.01%
2019/05/06	14.5	258.86	0	0.00	259.00	14.5	28,085	0.05%
2019/05/03	0	0.00	8	262.81	265.00	-8	27,979	-0.03%
2019/05/02	1	262.00	0	0.00	259.00	1	27,760	0.00%
2019/04/30	1.6	259.00	0	0.00	259.00	1.6	27,790	0.01%
2019/04/29	0	259.50	2.7	259.69	259.50	-2.7	27,717	-0.01%
2019/04/26	9	259.56	1	260.50	260.00	8	28,026	0.03%
2019/04/25	2.3	267.93	11	268.50	267.50	-8.7	27,587	-0.03%
2019/04/24	1.8	268.55	7.1	268.21	269.00	-5.3	27,530	-0.02%
2019/04/23	0	267.00	1	266.00	268.00	-1	27,738	0.00%
2019/04/22	5	266.00	2.1	266.19	266.00	2.9	27,610	0.01%
2019/04/19	1.3	265.42	4.7	266.49	264.50	-3.4	27,662	-0.01%
2019/04/18	0.2	263.00	7	264.14	264.50	-6.8	27,265	-0.02%
2019/04/17	0.2	260.00	10.1	261.49	261.50	-9.9	27,403	-0.04%
2019/04/16	0.1	256.00	2.1	256.95	257.00	-2	27,151	-0.01%
2019/04/15	0.1	255.00	9.1	255.06	255.50	-8.9	27,414	-0.03%
2019/04/12	0	0.00	0.3	251.50	252.00	-0.3	28,226	0.00%
2019/04/10	1.2	253.83	8	253.44	254.00	-6.8	28,702	-0.02%
2019/04/09	1.1	253.00	8	252.81	254.00	-6.9	28,762	-0.02%
2019/04/08	0.1	252.00	27	251.33	253.00	-26.9	28,748	-0.09%
2019/04/03	0	0.00	1	248.50	246.50	-1	28,270	0.00%
2019/04/02	1	247.00	0	0.00	246.00	1	28,177	0.00%
2019/04/01	3.1	248.23	2	248.25	245.50	1.1	28,159	0.00%
2019/03/29	0.3	244.50	2	244.75	245.50	-1.7	27,657	-0.01%
2019/03/28	4	241.00	0	0.00	242.00	4	27,912	0.01%
2019/03/27	1	242.50	0	0.00	241.50	1	28,265	0.00%
2019/03/26	0.7	244.00	1	242.50	244.00	-0.3	28,279	0.00%
2019/03/25	5	241.70	2.6	242.38	241.50	2.4	28,450	0.01%
2019/03/22	0.1	247.00	13	246.38	248.50	-12.9	28,447	-0.05%
2019/03/21	0	244.50	6	244.83	245.50	-6	28,709	-0.02%
2019/03/20	0	0.00	6	240.50	242.00	-6	28,808	-0.02%
2019/03/19	3	238.83	1	239.50	240.50	2	28,867	0.01%
2019/03/18	0.1	240.00	4	240.75	241.00	-3.9	29,082	-0.01%
2019/03/15	1.2	238.42	0	0.00	239.00	1.2	28,958	0.00%
2019/03/14	0	0.00	4.5	235.90	234.50	-4.5	28,816	-0.02%
2019/03/13	2.7	235.18	3	236.67	237.00	-0.3	29,199	0.00%
2019/03/12	7.1	236.97	2.3	235.50	235.50	4.9	29,571	0.02%
2019/03/11	0	231.00	3	229.33	230.50	-3	29,841	-0.01%
2019/03/08	2	230.00	1.7	230.24	230.00	0.3	30,210	0.00%
2019/03/07	0	0.00	1	233.50	234.00	-1	30,772	0.00%
2019/03/06	4	233.88	1	235.00	234.00	3	31,226	0.01%
2019/03/05	2	233.25	3	233.83	233.00	-1	31,294	0.00%
2019/03/04	3	235.00	2.1	235.57	235.50	0.9	31,360	0.00%
2019/02/27	3	237.67	0	0.00	239.00	3	31,209	0.01%
2019/02/26	10	238.75	2.1	238.76	239.50	8	30,872	0.03%
2019/02/25	1	237.02	1	237.50	238.00	0	30,829	0.00%
2019/02/22	1	236.50	2	235.00	236.50	-1	31,016	0.00%
2019/02/21	4	235.00	3	236.00	236.50	1	31,342	0.00%
2019/02/20	2	232.02	20	233.43	234.50	-18	31,595	-0.06%
2019/02/19	8	229.31	19.1	229.79	229.00	-11.1	31,867	-0.03%
2019/02/15	0	0.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/14	6	228.50	2	229.50	227.00	4	32,239	0.01%
2019/02/13	1	229.00	0	0.00	229.00	1	32,233	0.00%
2019/02/12	0.1	229.00	8	229.81	230.00	-7.9	32,143	-0.02%
2019/02/11	1	228.47	20	228.30	228.00	-19	32,066	-0.06%
2019/01/30	4	220.88	0	0.00	221.00	4	31,335	0.01%
2019/01/29	6	222.75	2	222.75	222.50	4	31,098	0.01%
2019/01/28	3	228.50	9	228.78	229.00	-6	30,837	-0.02%
2019/01/25	1	225.97	19	226.39	226.00	-18	30,916	-0.06%
2019/01/24	0	0.00	1	222.00	222.50	-1	30,838	0.00%
2019/01/23	1	220.01	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0.4	222.00	4	222.63	223.00	-3.6	31,557	-0.01%
2019/01/21	0	0.00	14	221.46	221.00	-14	31,383	-0.04%
2019/01/18	2	218.25	1	219.50	218.50	1	31,533	0.00%
2019/01/17	7.1	218.67	1	219.00	220.50	6.1	31,964	0.02%
2019/01/16	7	218.79	0	0.00	217.50	7	32,350	0.02%
2019/01/15	1	218.50	16.3	219.40	221.00	-15.3	32,413	-0.05%
2019/01/11	11.3	219.20	10	219.75	220.50	1.3	32,432	0.00%
2019/01/10	3	215.50	0.1	216.50	216.00	2.9	32,392	0.01%
2019/01/09	1.1	215.95	5.1	215.50	215.50	-4	32,755	-0.01%
2019/01/08	4.1	210.39	0.3	211.50	211.00	3.7	32,614	0.01%
2019/01/07	1.6	213.19	2	212.50	213.00	-0.4	32,940	0.00%
2019/01/04	31.5	208.94	120	209.62	208.00	-88.5	33,136	-0.27%	大賣/
2019/01/03	15.1	215.31	2	216.75	215.50	13.1	33,613	0.04%
2019/01/02	8.2	219.83	0	0.00	219.50	8.2	33,526	0.02%
2018/12/28	1	224.00	15.1	224.34	225.50	-14.1	33,826	-0.04%
2018/12/27	2	221.25	15	222.33	223.00	-13	34,005	-0.04%
2018/12/26	6	217.25	0	0.00	216.50	6	34,253	0.02%
2018/12/25	10	216.20	0	0.00	217.50	10	34,399	0.03%
2018/12/24	1.1	220.52	1	220.00	220.00	0.1	34,716	0.00%
2018/12/21	1.2	220.58	2	221.50	223.50	-0.8	35,278	0.00%
2018/12/20	3	222.00	2	221.50	221.00	1	35,193	0.00%
2018/12/19	0	0.00	15.5	223.90	225.50	-15.5	35,022	-0.04%
2018/12/18	9	221.06	1	221.00	222.50	8	35,038	0.02%
2018/12/17	0	0.00	8	223.63	223.50	-8	35,117	-0.02%
2018/12/14	4	221.50	2	222.50	222.50	2	35,295	0.01%
2018/12/13	1	226.00	2.1	226.49	226.00	-1.1	35,638	0.00%
2018/12/12	2.5	225.50	5.1	225.31	226.50	-2.6	35,669	-0.01%
2018/12/11	1	219.50	1	222.50	222.50	0	35,640	0.00%
2018/12/10	4	218.63	0	0.00	219.00	4	35,815	0.01%
2018/12/07	3	221.83	1	222.50	221.00	2	36,117	0.01%
2018/12/06	13.5	220.35	12	220.04	220.00	1.5	36,331	0.00%
2018/12/05	5.1	225.90	4	226.00	226.00	1.1	36,233	0.00%
2018/12/04	1	233.00	7	234.14	234.00	-6	36,215	-0.02%
2018/12/03	4	231.50	13.3	234.11	235.00	-9.3	36,196	-0.03%
2018/11/30	1	225.50	1.5	228.33	225.50	-0.5	36,035	0.00%
2018/11/29	1.5	229.67	5.1	230.98	229.00	-3.6	35,850	-0.01%
2018/11/28	0	0.00	4.1	225.28	226.50	-4.1	35,682	-0.01%
2018/11/27	5	222.30	1	222.50	224.00	4	35,720	0.01%
2018/11/26	10.1	223.00	7.1	222.86	223.00	3	36,427	0.01%
2018/11/23	0.3	219.00	43	218.97	218.50	-42.7	36,731	-0.12%
2018/11/22	4	220.63	4	220.75	219.00	0	37,430	0.00%
2018/11/21	6.3	216.03	5	218.10	219.00	1.3	37,676	0.00%
2018/11/20	22.1	218.46	0	0.00	218.00	22.1	37,341	0.06%
2018/11/19	8.1	222.13	10	223.50	222.00	-2	36,906	-0.01%
2018/11/16	34.1	226.05	0	0.00	226.00	34.1	36,377	0.09%
2018/11/15	0.1	231.00	0	0.00	231.00	0.1	35,810	0.00%
2018/11/14	1	230.50	0	0.00	228.50	1	35,673	0.00%
2018/11/13	3	226.67	0	0.00	227.50	3	35,623	0.01%
2018/11/12	2	233.99	2	234.00	231.50	0	35,349	0.00%
2018/11/09	1.1	232.00	2	231.50	231.00	-0.9	35,281	0.00%
2018/11/08	23	236.50	4	236.75	236.50	19	35,214	0.05%
2018/11/07	3	234.17	2	235.00	234.00	1	35,094	0.00%
2018/11/06	0	0.00	2	234.50	234.50	-2	34,818	-0.01%
2018/11/02	0	0.00	1.1	236.50	236.50	-1.1	34,406	0.00%
2018/11/01	6.3	235.66	6	235.50	235.50	0.3	34,300	0.00%
2018/10/31	4	230.51	13	230.42	234.00	-9	34,006	-0.03%
2018/10/30	1	222.50	2	224.50	223.00	-1	33,423	0.00%
2018/10/29	2	222.50	1	223.00	222.50	1	33,362	0.00%
2018/10/26	14	219.36	6	220.75	221.00	8	33,434	0.02%
2018/10/25	33.2	220.02	46	220.29	219.50	-12.9	33,290	-0.04%
2018/10/24	8.2	228.79	1	229.50	229.50	7.2	32,503	0.02%
2018/10/23	12	231.79	2	232.50	230.00	10	32,145	0.03%
2018/10/22	1	236.00	1	238.00	237.00	0	32,051	0.00%
2018/10/19	6	233.33	1	236.00	236.00	5	32,078	0.02%
2018/10/18	3	237.00	0	237.50	236.50	3	31,964	0.01%
2018/10/17	1	240.50	1.5	240.50	238.50	-0.5	31,994	0.00%
2018/10/16	4	233.63	4	233.75	237.00	0	32,157	0.00%
2018/10/15	13.3	230.75	1	231.00	230.50	12.3	33,254	0.04%
2018/10/12	18.1	232.39	7.5	233.40	237.00	10.6	33,283	0.03%
2018/10/11	65.1	229.43	16	229.78	227.50	49.1	33,261	0.15%
2018/10/09	3	244.00	1	244.50	244.00	2	32,062	0.01%
2018/10/08	126.1	244.71	5	242.00	243.50	121.1	31,849	0.38%	大買/鉅額交易
2018/10/05	65	249.78	112	249.01	250.00	-47	31,508	-0.15%	大賣/
2018/10/04	9.5	254.89	0	0.00	254.00	9.5	31,236	0.03%
2018/10/03	0	0.00	1	258.00	260.00	-1	30,961	0.00%
2018/10/02	31	257.66	0	0.00	257.50	31	30,877	0.10%
2018/10/01	25	262.20	1	263.50	263.00	24	30,924	0.08%
2018/09/28	4	263.63	1	265.00	262.50	3	31,075	0.01%
2018/09/27	0	0.00	4	264.88	265.00	-4	30,719	-0.01%
2018/09/26	1	262.00	0	0.00	263.50	1	30,334	0.00%
2018/09/25	0.1	263.00	6.1	262.67	263.50	-6	30,398	-0.02%
2018/09/21	1.1	260.10	2	259.00	261.50	-0.9	30,551	0.00%
2018/09/20	0	260.00	0	0.00	260.00	0	30,582	0.00%
2018/09/19	1.1	258.05	0.2	259.00	258.00	0.9	30,735	0.00%
2018/09/18	2.1	255.27	0	0.00	254.50	2.1	30,430	0.01%
2018/09/17	16.1	257.61	0.1	259.50	258.00	16	30,582	0.05%
2018/09/14	0	0.00	7	259.93	261.00	-7	30,987	-0.02%
2018/09/13	53	255.42	0	0.00	255.00	53	31,093	0.17%
2018/09/12	1	260.00	0	0.00	260.50	1	31,010	0.00%
2018/09/11	36	259.24	3	261.50	260.00	33	31,058	0.11%
2018/09/10	1.1	264.91	82	265.36	264.50	-80.9	31,505	-0.26%
2018/09/07	1	263.00	0.1	263.00	264.00	0.9	31,635	0.00%
2018/09/06	2	263.50	2	261.75	261.00	0	31,607	0.00%
2018/09/05	1	261.00	10.1	262.80	264.00	-9.1	31,614	-0.03%
2018/09/04	1.1	257.50	0	0.00	257.50	1.1	31,370	0.00%
2018/09/03	2.2	257.93	2	258.50	257.00	0.2	31,166	0.00%
2018/08/31	9.1	256.06	5	256.30	256.00	4.1	31,124	0.01%
2018/08/30	15	264.70	21.1	265.27	263.50	-6.1	30,395	-0.02%
2018/08/29	8	256.81	31	256.26	259.00	-23	30,087	-0.08%
2018/08/28	3.5	249.29	24.1	249.48	249.50	-20.6	29,601	-0.07%
2018/08/27	0.5	245.00	2	245.00	245.00	-1.5	29,510	-0.01%
2018/08/24	0	0.00	1	243.50	243.50	-1	29,809	0.00%
2018/08/23	2	244.00	2	244.00	244.50	0	31,180	0.00%
2018/08/22	0.1	241.50	1	241.50	242.00	-0.9	31,761	0.00%
2018/08/21	1	240.00	0	0.00	241.00	1	31,896	0.00%
2018/08/20	6.1	239.09	0	0.00	239.50	6.1	31,991	0.02%
2018/08/17	12	239.17	0	0.00	239.50	12	31,983	0.04%
2018/08/16	6	239.00	0	0.00	239.00	6	31,902	0.02%
2018/08/15	2	240.01	0.9	241.50	241.50	1.1	32,029	0.00%
2018/08/14	0	243.50	2	244.00	243.50	-2	32,095	-0.01%
2018/08/13	6	240.25	0	0.00	240.50	6	32,080	0.02%
2018/08/10	0	0.00	2	245.50	245.00	-2	32,252	-0.01%
2018/08/09	2	247.50	7	247.57	247.00	-5	32,450	-0.02%
2018/08/08	1	246.50	32	246.63	247.50	-31	32,444	-0.10%
2018/08/07	14	241.93	2	244.00	241.50	12	32,435	0.04%
2018/08/06	1	246.50	3	245.50	245.50	-2	32,428	-0.01%
2018/08/03	2	247.00	14	246.61	247.00	-12	32,568	-0.04%
2018/08/02	2	247.97	7	247.79	244.50	-5	32,607	-0.02%
2018/08/01	1	247.00	9.1	247.77	248.00	-8.1	32,821	-0.02%
2018/07/31	1.1	245.00	0	0.00	246.00	1.1	32,997	0.00%
2018/07/30	2	244.75	20	244.85	245.50	-18	32,923	-0.05%
2018/07/27	0	243.50	15.4	243.73	244.50	-15.4	33,017	-0.05%
2018/07/26	2	241.75	4	240.75	241.00	-2	33,123	-0.01%
2018/07/25	0	239.50	2	240.50	240.50	-2	33,250	-0.01%
2018/07/24	0.5	240.00	10	240.40	241.00	-9.5	33,366	-0.03%
2018/07/23	2	242.25	31	241.52	241.00	-29	33,482	-0.09%
2018/07/20	3	234.67	78.7	235.29	237.50	-75.7	33,414	-0.23%
2018/07/19	63	226.00	21	226.21	224.50	42	32,463	0.13%
2018/07/18	3	223.17	5	223.00	223.00	-2	32,412	-0.01%
2018/07/17	3	221.50	11	222.64	221.50	-8	32,829	-0.02%
2018/07/16	3.1	224.65	1	223.50	223.50	2.1	34,591	0.01%
2018/07/13	1.1	223.55	4	223.50	224.50	-2.9	34,853	-0.01%
2018/07/12	1	220.50	1	220.50	220.50	0	35,054	0.00%
2018/07/11	1.1	219.59	0	0.00	220.00	1.1	35,369	0.00%
2018/07/10	1	223.50	7.1	223.28	222.00	-6.1	35,343	-0.02%
2018/07/09	2.1	222.21	20.1	221.28	221.50	-18	35,335	-0.05%
2018/07/06	0	0.00	6	216.25	217.00	-6	34,988	-0.02%
2018/07/05	1	214.00	0	0.00	214.50	1	34,825	0.00%
2018/07/04	0.5	217.00	2.1	217.24	216.00	-1.6	34,940	0.00%
2018/07/03	1	214.50	2	215.25	214.50	-1	35,262	0.00%
2018/07/02	0.1	215.00	1	215.50	214.00	-1	35,380	0.00%
2018/06/29	6	214.08	11	215.27	216.50	-5	35,116	-0.01%
2018/06/28	11.1	211.19	6	211.33	212.00	5.1	34,561	0.01%
2018/06/27	7.1	213.23	9	212.61	213.00	-1.9	34,197	-0.01%
2018/06/26	16.1	214.51	5	214.60	214.50	11.1	34,118	0.03%
2018/06/25	65.3	218.79	1	219.00	218.00	64.3	33,893	0.19%
2018/06/22	40.1	225.28	19	227.29	227.50	21.1	33,591	0.06%
2018/06/21	20.1	226.80	1.1	226.55	226.50	19	33,470	0.06%
2018/06/20	11	225.05	4	226.38	226.00	7	33,799	0.02%
2018/06/19	8	225.25	2	224.50	225.00	6	33,570	0.02%
2018/06/15	11	225.14	7.1	226.74	231.00	4	33,033	0.01%
2018/06/14	21.1	228.54	7	226.57	226.50	14.1	32,572	0.04%
2018/06/13	4	231.50	16.1	230.66	232.00	-12.1	32,313	-0.04%
2018/06/12	1	224.50	4	225.00	229.00	-3	32,759	-0.01%
2018/06/11	0	226.50	1	226.00	226.00	-1	32,578	0.00%
2018/06/08	1	227.00	0	0.00	227.00	1	32,607	0.00%
2018/06/07	7	230.79	20	230.00	230.00	-13	32,765	-0.04%
2018/06/06	0	230.00	4	229.50	230.00	-4	32,750	-0.01%
2018/06/05	3	228.50	3.1	228.52	229.00	-0.1	32,574	0.00%
2018/06/04	3	228.50	10	228.15	229.00	-7	32,455	-0.02%
2018/05/31	5	221.20	1	222.00	224.00	4	32,409	0.01%
2018/05/30	13.1	221.05	0	0.00	221.00	13.1	31,255	0.04%
2018/05/29	7.1	224.51	5.5	225.00	225.00	1.6	31,011	0.00%
2018/05/28	4	227.00	1	227.00	227.00	3	31,243	0.01%
2018/05/25	0	0.00	2	228.50	228.50	-2	31,628	-0.01%
2018/05/22	5	231.20	1	230.50	229.00	4	32,384	0.01%
2018/05/21	1.3	225.92	6	228.17	229.00	-4.7	33,201	-0.01%
2018/05/18	7.2	224.57	0	0.00	223.50	7.2	33,520	0.02%
2018/05/17	3	228.33	1	228.00	226.50	2	34,144	0.01%
2018/05/16	2	229.50	0.1	230.50	230.50	2	34,198	0.01%
2018/05/15	5.1	230.30	10	231.00	230.50	-4.9	35,284	-0.01%
2018/05/14	4.1	233.61	13	233.31	233.00	-8.9	36,592	-0.02%
2018/05/11	1	232.50	11	232.64	233.00	-10	36,958	-0.03%
2018/05/10	6	229.58	10	230.50	229.50	-4	36,874	-0.01%
2018/05/09	6	229.67	8	230.38	229.50	-2	36,923	-0.01%
2018/05/08	6.5	226.69	14	226.43	228.00	-7.5	37,064	-0.02%
2018/05/07	2	225.00	2	224.75	223.50	0	37,006	0.00%
2018/05/04	0	0.00	8.1	222.45	223.00	-8.1	37,110	-0.02%
2018/05/03	11	220.73	3	221.33	220.50	8	37,294	0.02%
2018/05/02	2.1	223.29	3	223.50	223.00	-1	37,478	0.00%
2018/04/30	2.7	226.20	1	227.50	227.00	1.7	37,532	0.00%
2018/04/27	20	222.85	3.1	223.05	223.50	16.9	37,613	0.04%
2018/04/26	19.1	223.13	2	222.25	222.00	17.1	37,760	0.05%
2018/04/25	7.1	225.52	2	225.25	225.00	5.1	37,796	0.01%
2018/04/24	22.1	225.99	1	227.50	227.00	21.1	37,849	0.06%
2018/04/23	22.2	226.24	16	226.41	226.50	6.2	37,800	0.02%
2018/04/20	55.2	229.72	5	229.70	229.00	50.2	36,980	0.14%
2018/04/19	3.1	242.89	3	243.50	244.50	0.1	35,299	0.00%
2018/04/18	25.1	237.47	11.6	239.31	238.00	13.5	35,126	0.04%
2018/04/17	17.1	240.29	25	239.14	238.00	-7.9	34,926	-0.02%
2018/04/16	19	242.82	4	243.63	243.50	15	34,607	0.04%
2018/04/12	17	245.76	6	247.75	245.00	11	34,627	0.03%
2018/04/11	1	247.00	8	248.00	248.00	-7	34,661	-0.02%
2018/04/10	2	244.50	5	248.40	245.50	-3	34,785	-0.01%
2018/04/09	7	245.22	14	247.57	245.00	-7	34,854	-0.02%
2018/04/03	17	243.09	3.1	243.21	244.00	14	34,577	0.04%
2018/04/02	3	246.17	3	248.98	246.50	0	34,396	0.00%
2018/03/31	1	247.50	1	247.00	247.50	0	34,507	0.00%
2018/03/30	1	248.50	7	248.57	246.00	-6	34,655	-0.02%
2018/03/29	13	243.62	13	244.50	244.00	0	34,601	0.00%
2018/03/28	19	245.45	0	0.00	245.00	19	34,075	0.06%
2018/03/27	2.1	247.82	8	248.38	251.00	-6	33,899	-0.02%
2018/03/26	22	242.50	16	243.44	243.50	6	33,692	0.02%
2018/03/23	14	245.21	10	245.10	245.00	4	33,514	0.01%
2018/03/22	2	250.50	0	0.00	251.50	2	33,070	0.01%
2018/03/21	0.1	252.50	0	0.00	252.50	0.1	32,862	0.00%
2018/03/19	4	251.75	0	0.00	255.00	4	33,013	0.01%
2018/03/16	4	252.27	2	254.75	255.00	2	32,954	0.01%
2018/03/15	1	255.50	5	255.50	255.00	-4	32,269	-0.01%
2018/03/14	0	0.00	1	256.00	257.00	-1	32,291	0.00%
2018/03/13	1	257.50	9	256.89	259.00	-8	32,532	-0.02%
2018/03/12	1	254.00	7	254.50	254.00	-6	32,664	-0.02%
2018/03/09	2.5	250.20	3	250.50	250.50	-0.5	32,824	0.00%
2018/03/08	0	0.00	5.1	250.97	249.50	-5.1	32,997	-0.02%
2018/03/07	3	247.83	2.1	247.50	247.00	0.9	33,036	0.00%
2018/03/06	4	247.63	44	248.51	250.00	-40	33,170	-0.12%
2018/03/05	0	0.00	9	242.00	241.50	-9	34,461	-0.03%
2018/03/02	14	239.50	3	239.50	240.00	11	34,446	0.03%
2018/03/01	3	243.33	1	244.50	243.00	2	34,659	0.01%
2018/02/27	2	247.00	0	0.00	246.00	2	34,534	0.01%
2018/02/26	10	245.45	15	247.17	246.50	-5	34,040	-0.01%
2018/02/23	0	0.00	13	242.92	245.00	-13	33,597	-0.04%
2018/02/22	13	240.35	8	243.69	239.50	5	33,593	0.01%
2018/02/21	19	243.00	23	243.39	242.50	-4	33,281	-0.01%
2018/02/12	6	236.17	17	236.50	236.50	-11	32,361	-0.03%
2018/02/09	38	230.34	21	231.79	232.50	17	32,079	0.05%
2018/02/08	8	239.13	0	0.00	238.50	8	31,259	0.03%
2018/02/07	20	240.65	8	243.38	240.00	12	31,221	0.04%
2018/02/06	53	239.40	14	239.32	239.00	39	30,169	0.13%
2018/02/05	20	251.65	3	252.67	253.00	17	28,665	0.06%
2018/02/02	3	256.33	2	259.25	259.50	1	28,141	0.00%
2018/02/01	1	258.50	12	260.17	259.50	-11	28,051	-0.04%
2018/01/31	3.1	256.61	1	255.00	255.00	2.1	27,779	0.01%
2018/01/30	3	254.33	4	254.88	253.00	-1	27,379	0.00%
2018/01/29	4	256.88	9	259.50	258.50	-5	27,115	-0.02%
2018/01/26	19	254.97	17	256.29	255.00	2	26,890	0.01%
2018/01/25	37	258.18	16.1	259.80	258.00	20.9	26,495	0.08%
2018/01/24	7	257.64	12	256.83	258.00	-5	26,090	-0.02%
2018/01/23	18	266.00	23	263.52	266.00	-5	25,771	-0.02%
2018/01/22	20	261.10	19.2	259.12	261.50	0.9	25,676	0.00%
2018/01/19	4	254.25	30.5	253.93	255.50	-26.5	25,252	-0.10%
2018/01/18	2.3	248.30	76	248.77	248.50	-73.7	24,628	-0.30%
2018/01/17	1	242.00	1	242.00	242.00	0	24,080	0.00%
2018/01/15	0	0.00	11	239.18	240.00	-11	23,596	-0.05%
2018/01/11	7.1	233.73	8	234.25	235.00	-0.9	23,580	0.00%
2018/01/10	8	237.19	0	0.00	236.50	8	23,554	0.03%
2018/01/09	1	240.00	2	241.25	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	13	242.00	242.00	-13	23,468	-0.06%
2018/01/05	1	238.50	5	239.90	240.00	-4	23,517	-0.02%
2018/01/04	9	239.11	9	237.78	239.50	0	23,848	0.00%
2018/01/03	6	236.92	10.1	236.60	237.00	-4.1	24,422	-0.02%
2018/01/02	1	232.00	3	232.17	232.50	-2	24,194	-0.01%