台積電 (2330)-凱基-三重券商分點個股進出

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
802
漲跌
▲2
漲幅
+0.25%
成交量
21,732張
產業
上市半導體類股
9605人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	2.2	795.55	7.3	798.45	802.00	-5.1	42,249	-0.01%
2024/05/07	4.5	796.29	29.3	798.32	800.00	-24.8	42,488	-0.06%
2024/05/06	13.6	788.82	8.7	790.26	786.00	4.9	42,386	0.01%
2024/05/03	14.1	779.22	4	784.01	780.00	10.1	42,528	0.02%
2024/05/02	30.7	778.54	2.1	778.00	772.00	28.7	42,896	0.07%
2024/04/30	0.5	796.54	25.3	799.52	790.00	-24.7	42,664	-0.06%
2024/04/29	3.2	790.18	19.3	792.13	795.00	-16	42,697	-0.04%
2024/04/26	5.3	787.04	32	786.02	782.00	-26.8	43,335	-0.06%
2024/04/25	19.1	768.09	2.4	766.81	766.00	16.7	45,474	0.04%
2024/04/24	5.5	778.34	24.8	776.85	783.00	-19.3	45,451	-0.04%
2024/04/23	4	756.14	7.9	755.36	754.00	-3.9	45,504	-0.01%
2024/04/22	22.3	749.30	19.8	748.56	742.00	2.5	45,451	0.01%
2024/04/19	149.3	760.15	24.7	762.38	750.00	124.5	45,029	0.28%	大買/鉅額交易
2024/04/18	5.8	798.27	6.2	802.51	804.00	-0.5	43,123	0.00%
2024/04/17	14.8	799.64	13.4	803.18	804.00	1.3	42,797	0.00%
2024/04/16	33.4	790.72	5.6	789.71	788.00	27.8	42,440	0.07%
2024/04/15	13	807.67	9.4	809.03	806.00	3.6	41,990	0.01%
2024/04/12	12	821.54	4.5	824.52	818.00	7.5	41,638	0.02%
2024/04/11	13.7	814.56	3.8	817.26	820.00	9.9	41,415	0.02%
2024/04/10	5.9	814.58	1.8	817.26	815.00	4.1	41,251	0.01%
2024/04/09	3.9	812.63	31.4	809.77	819.00	-27.4	41,412	-0.07%
2024/04/08	6	787.67	4.1	789.46	783.00	2	40,900	0.00%
2024/04/03	9.5	781.38	1.1	782.31	780.00	8.4	40,670	0.02%
2024/04/02	2.7	787.01	21.9	787.61	790.00	-19.3	40,580	-0.05%
2024/04/01	44.1	773.63	2.4	775.28	770.00	41.7	40,503	0.10%
2024/03/29	1.1	773.00	3.3	775.08	779.00	-2.2	40,421	-0.01%
2024/03/28	11.3	770.68	5.6	772.15	769.00	5.6	40,274	0.01%
2024/03/27	7.3	781.66	5.4	781.97	779.00	1.9	40,132	0.00%
2024/03/26	0.7	785.84	7.3	783.36	782.00	-6.6	40,235	-0.02%
2024/03/25	5.6	784.02	2.2	784.38	780.00	3.3	40,186	0.01%
2024/03/22	10.1	781.30	6.7	778.78	785.00	3.4	40,326	0.01%
2024/03/21	1.5	782.00	23.2	778.69	784.00	-21.7	40,250	-0.05%
2024/03/20	5.6	757.99	2.2	762.60	758.00	3.4	40,390	0.01%
2024/03/19	2.5	759.93	7.1	762.59	762.00	-4.5	40,358	-0.01%
2024/03/18	3	758.82	5.4	760.41	764.00	-2.4	40,239	-0.01%
2024/03/15	25.3	767.61	2.1	765.48	753.00	23.2	40,003	0.06%
2024/03/14	2	775.27	10.6	780.49	784.00	-8.6	39,238	-0.02%
2024/03/13	6.6	780.94	8.1	781.36	779.00	-1.4	39,097	0.00%
2024/03/12	11.9	763.53	9.5	762.01	770.00	2.3	38,832	0.01%
2024/03/11	44.6	767.14	15.2	765.27	766.00	29.4	38,223	0.08%
2024/03/08	22.3	786.90	36.4	783.37	784.00	-14.1	37,515	-0.04%
2024/03/07	8.8	762.21	46.2	761.18	760.00	-37.4	36,513	-0.10%
2024/03/06	9.2	725.66	20.4	733.45	735.00	-11.2	35,786	-0.03%
2024/03/05	14	733.21	13.5	733.08	730.00	0.5	35,845	0.00%
2024/03/04	13.9	721.86	74.7	718.16	725.00	-60.8	35,187	-0.17%
2024/03/01	5.8	689.32	3.1	693.00	689.00	2.7	34,147	0.01%
2024/02/29	25.8	691.09	2	696.97	690.00	23.8	34,066	0.07%
2024/02/27	6.3	693.90	5.4	696.22	698.00	1	33,328	0.00%
2024/02/26	4.5	696.33	9	698.97	698.00	-4.5	33,020	-0.01%
2024/02/23	10.8	700.82	34.7	698.66	697.00	-23.9	32,906	-0.07%
2024/02/22	1.2	689.15	8.5	690.69	692.00	-7.2	32,731	-0.02%
2024/02/21	9.8	681.21	0.1	680.33	681.00	9.7	32,546	0.03%
2024/02/20	9.5	683.31	5.6	682.03	687.00	4	32,404	0.01%
2024/02/19	6.3	678.71	5.8	679.32	678.00	0.5	32,373	0.00%
2024/02/16	10.1	687.37	15.9	689.35	683.00	-5.8	32,637	-0.02%
2024/02/15	8	698.93	95.2	700.94	697.00	-87.1	32,260	-0.27%
2024/02/05	7.5	645.78	24.9	644.03	646.00	-17.4	31,111	-0.06%
2024/02/02	0.6	632.79	7.6	634.20	635.00	-7	30,594	-0.02%
2024/02/01	21.7	621.08	33.2	622.90	628.00	-11.5	30,374	-0.04%
2024/01/31	29.9	632.43	5.4	630.60	628.00	24.5	29,881	0.08%
2024/01/30	2.4	644.59	3.4	645.01	642.00	-1	29,440	0.00%
2024/01/29	6.2	645.99	20.1	646.07	648.00	-13.9	29,324	-0.05%
2024/01/26	3.2	644.32	24.5	643.51	644.00	-21.4	29,119	-0.07%
2024/01/25	6.1	640.98	68.7	638.58	642.00	-62.7	28,924	-0.22%
2024/01/24	0.3	627.14	5.7	628.60	627.00	-5.4	28,285	-0.02%
2024/01/23	1.2	624.33	21.7	627.48	628.00	-20.5	28,269	-0.07%
2024/01/22	14.9	628.83	38	629.65	626.00	-23.1	27,943	-0.08%
2024/01/19	26.2	620.78	203	621.89	626.00	-176.8	27,121	-0.65%	大賣/鉅額交易
2024/01/18	5	587.00	17	587.19	588.00	-12	24,908	-0.05%
2024/01/17	5.7	580.71	2.1	581.92	581.00	3.5	24,732	0.01%
2024/01/16	103.7	582.42	4.3	583.00	580.00	99.3	24,272	0.41%	大買/
2024/01/15	0.8	586.62	6.9	588.84	586.00	-6.1	24,197	-0.03%
2024/01/12	2.8	582.55	0.6	584.37	584.00	2.2	24,611	0.01%
2024/01/11	0.1	586.75	3.4	586.34	586.00	-3.3	24,717	-0.01%
2024/01/10	1.1	581.22	5.3	584.21	584.00	-4.2	24,757	-0.02%
2024/01/09	1	588.00	14.7	586.77	586.00	-13.7	24,846	-0.05%
2024/01/08	0	582.00	11	583.11	583.00	-10.9	24,802	-0.04%
2024/01/05	8.6	576.10	0.3	577.33	576.00	8.3	25,025	0.03%
2024/01/04	2.2	580.83	3.1	579.98	580.00	-0.8	25,291	0.00%
2024/01/03	17.7	579.87	5.3	580.34	578.00	12.4	25,813	0.05%
2024/01/02	3.2	590.03	2.3	590.00	593.00	0.9	25,450	0.00%
2023/12/29	1.7	591.29	12.3	592.89	593.00	-10.7	25,432	-0.04%
2023/12/28	1.4	590.99	6.6	591.93	593.00	-5.1	25,597	-0.02%
2023/12/27	1.5	590.64	19.6	589.92	592.00	-18.1	25,414	-0.07%
2023/12/26	0.4	584.98	15	585.14	586.00	-14.6	25,282	-0.06%
2023/12/25	2	581.00	0.3	583.00	581.00	1.7	25,343	0.01%
2023/12/22	0.1	580.00	12.2	581.00	582.00	-12	25,464	-0.05%
2023/12/21	8.7	576.12	0	0.00	577.00	8.7	25,591	0.03%
2023/12/20	0.1	584.92	3.6	584.87	585.00	-3.5	25,461	-0.01%
2023/12/19	2.1	585.25	5.7	586.24	585.00	-3.6	25,310	-0.01%
2023/12/18	3	579.67	8.3	582.86	585.00	-5.3	25,370	-0.02%
2023/12/15	2.3	581.57	19.2	584.96	585.00	-16.9	25,345	-0.07%
2023/12/14	0	579.50	18.2	580.42	582.00	-18.1	24,755	-0.07%
2023/12/13	3.1	576.04	5.6	577.04	577.00	-2.5	24,710	-0.01%
2023/12/12	3.1	577.68	4.3	579.21	578.00	-1.2	25,035	0.00%
2023/12/11	1.3	572.19	4.3	574.17	574.00	-3	24,831	-0.01%
2023/12/08	1.3	573.31	7.5	574.92	570.00	-6.1	24,645	-0.02%
2023/12/07	6.1	567.87	0	571.00	566.00	6.1	24,353	0.03%
2023/12/06	1.3	570.00	0.8	571.75	570.00	0.5	24,250	0.00%
2023/12/05	9.7	569.50	0.2	569.74	570.00	9.5	24,146	0.04%
2023/12/04	14.2	573.48	9.1	580.70	574.00	5	24,120	0.02%
2023/12/01	1	577.00	13	577.15	579.00	-12	23,907	-0.05%
2023/11/30	12	573.09	4.7	574.54	577.00	7.3	23,643	0.03%
2023/11/29	5.4	570.84	0.6	574.71	574.00	4.8	23,015	0.02%
2023/11/28	5.4	566.92	4.4	573.05	575.00	1	22,828	0.00%
2023/11/27	9.8	570.29	2.9	569.21	568.00	6.9	23,063	0.03%
2023/11/24	4.1	574.55	0	0.00	575.00	4.1	23,006	0.02%
2023/11/23	3.4	575.59	3.5	576.48	578.00	-0.1	23,014	0.00%
2023/11/22	14.9	575.78	0.1	577.28	577.00	14.8	22,923	0.06%
2023/11/21	0.1	582.02	11.8	583.95	585.00	-11.7	22,959	-0.05%
2023/11/20	12.3	576.16	0.2	576.29	577.00	12.1	22,748	0.05%
2023/11/17	3.3	582.40	12.1	581.92	580.00	-8.8	22,725	-0.04%
2023/11/16	4	579.75	19.3	580.76	583.00	-15.3	22,602	-0.07%
2023/11/15	8.2	578.29	43.5	581.21	581.00	-35.3	22,408	-0.16%
2023/11/14	12.6	573.85	14.1	573.57	572.00	-1.5	21,864	-0.01%
2023/11/13	8.3	573.24	40.3	575.20	571.00	-32	21,885	-0.15%
2023/11/10	0.7	558.41	13.4	555.93	557.00	-12.7	21,625	-0.06%
2023/11/09	0.4	553.52	3.2	555.94	557.00	-2.7	21,644	-0.01%
2023/11/08	6.2	550.78	13.5	555.68	556.00	-7.3	21,773	-0.03%
2023/11/07	1	551.04	15.7	554.27	555.00	-14.7	21,811	-0.07%
2023/11/06	8.4	552.95	54.4	554.36	550.00	-46	21,863	-0.21%
2023/11/03	2.1	546.57	13	547.83	549.00	-10.9	21,616	-0.05%
2023/11/02	5	540.99	30.7	541.44	547.00	-25.7	21,676	-0.12%
2023/11/01	7.2	528.79	1	531.98	528.00	6.2	21,426	0.03%
2023/10/31	19.5	529.27	0	532.00	529.00	19.5	21,637	0.09%
2023/10/30	8.6	530.73	0.1	532.71	532.00	8.6	21,635	0.04%
2023/10/27	1.2	534.51	12.1	533.27	533.00	-11	21,549	-0.05%
2023/10/26	23.2	532.10	11	532.01	531.00	12.2	21,691	0.06%
2023/10/25	4.1	548.20	1	547.99	544.00	3.1	21,530	0.01%
2023/10/24	7.3	542.64	1.3	541.58	544.00	6	21,458	0.03%
2023/10/23	29.9	546.63	1.2	546.84	544.00	28.7	21,430	0.13%
2023/10/20	7.6	550.70	50.7	551.11	556.00	-43.1	21,377	-0.20%
2023/10/19	22	544.64	7.6	544.53	546.00	14.4	21,032	0.07%
2023/10/18	11.5	543.01	3.4	541.47	540.00	8.2	21,428	0.04%
2023/10/17	2.1	549.51	7.9	550.06	551.00	-5.8	21,240	-0.03%
2023/10/16	4.3	544.25	4.3	544.31	545.00	0	21,309	0.00%
2023/10/13	3.9	552.19	13.7	551.83	553.00	-9.8	21,326	-0.05%
2023/10/12	2.2	547.61	38.5	547.57	550.00	-36.3	21,037	-0.17%
2023/10/11	3.1	542.61	36.3	542.18	544.00	-33.2	20,854	-0.16%
2023/10/06	14	531.00	8.1	531.25	532.00	5.9	20,500	0.03%
2023/10/05	0.2	527.17	5.8	527.64	528.00	-5.5	20,505	-0.03%
2023/10/04	14	520.71	5	520.80	520.00	9	20,386	0.04%
2023/10/03	4.4	529.36	0	0.00	529.00	4.4	20,221	0.02%
2023/10/02	2.3	532.80	13.4	531.85	533.00	-11.2	20,293	-0.06%
2023/09/28	3	522.94	4.1	523.78	523.00	-1.1	20,345	-0.01%
2023/09/27	7.8	520.15	1.4	517.58	522.00	6.4	20,265	0.03%
2023/09/26	21.1	520.55	1	522.00	519.00	20.1	20,271	0.10%
2023/09/25	8.4	525.25	3.4	525.55	525.00	4.9	20,079	0.02%
2023/09/22	24.8	523.20	6.1	522.85	522.00	18.7	20,171	0.09%
2023/09/21	32.3	527.94	4.5	527.11	527.00	27.8	19,970	0.14%
2023/09/20	34.1	535.82	0	537.00	535.00	34.1	19,742	0.17%
2023/09/19	29.6	539.23	1	539.02	538.00	28.5	19,690	0.14%
2023/09/18	26.8	543.04	2.2	543.47	540.00	24.7	19,827	0.12%
2023/09/15	1.2	549.32	7.6	552.10	558.00	-6.4	19,578	-0.03%
2023/09/14	1	546.02	17	546.71	550.00	-15.9	19,139	-0.08%
2023/09/13	22.4	542.71	4.1	545.47	541.00	18.4	19,092	0.10%
2023/09/12	2.5	537.55	5.1	541.83	544.00	-2.6	19,458	-0.01%
2023/09/11	11.6	537.20	0	0.00	536.00	11.6	19,647	0.06%
2023/09/08	19.4	536.74	3	537.00	539.00	16.4	19,796	0.08%
2023/09/07	26.9	543.68	6	543.84	542.00	20.9	20,476	0.10%
2023/09/06	4.3	550.79	2	553.00	550.00	2.3	20,571	0.01%
2023/09/05	3.1	551.69	2.6	551.78	552.00	0.5	20,653	0.00%
2023/09/04	0.2	553.96	4.1	555.91	557.00	-4	20,834	-0.02%
2023/09/01	14.1	544.05	13.3	550.32	548.00	0.9	21,135	0.00%
2023/08/31	8.5	550.64	3.1	550.97	549.00	5.4	21,244	0.03%
2023/08/30	1.2	557.73	4.3	557.52	555.00	-3.2	20,850	-0.02%
2023/08/29	1	550.01	0.2	552.00	552.00	0.9	21,101	0.00%
2023/08/28	2.1	548.55	12	551.58	549.00	-10	21,334	-0.05%
2023/08/25	30.4	548.30	2.3	546.43	546.00	28.1	22,536	0.12%
2023/08/24	1.4	559.73	19	561.56	564.00	-17.6	22,803	-0.08%
2023/08/23	3.7	550.15	6.2	549.93	552.00	-2.4	23,325	-0.01%
2023/08/22	0.3	540.80	2	541.50	541.00	-1.7	24,576	-0.01%
2023/08/21	14.1	536.07	0.6	539.38	537.00	13.4	25,396	0.05%
2023/08/18	11.2	540.26	0	541.00	539.00	11.2	25,437	0.04%
2023/08/17	3.3	540.78	2	543.00	544.00	1.3	25,471	0.00%
2023/08/16	8.6	537.77	2	541.00	542.00	6.6	25,376	0.03%
2023/08/15	12.6	542.05	0.1	544.00	542.00	12.5	25,440	0.05%
2023/08/14	13.8	539.31	0	540.00	541.00	13.7	25,923	0.05%
2023/08/11	20.3	549.25	1.1	546.24	546.00	19.2	26,265	0.07%
2023/08/10	5.4	552.23	1	552.00	551.00	4.4	26,324	0.02%
2023/08/09	2.4	554.10	0.1	554.85	554.00	2.4	26,248	0.01%
2023/08/08	8.9	552.79	3	551.67	552.00	5.9	26,315	0.02%
2023/08/07	2.5	559.89	1.2	558.43	558.00	1.2	26,222	0.00%
2023/08/04	15.4	554.53	0	556.00	554.00	15.4	26,296	0.06%
2023/08/02	9	560.42	8.9	560.55	561.00	0.1	26,129	0.00%
2023/08/01	1.3	565.24	1.1	567.00	567.00	0.1	25,890	0.00%
2023/07/31	17.7	562.05	0	570.00	565.00	17.7	25,744	0.07%
2023/07/28	4.3	570.81	2.4	571.52	567.00	1.9	25,560	0.01%
2023/07/27	0.5	568.68	4.1	569.22	569.00	-3.6	25,440	-0.01%
2023/07/26	4.6	567.27	1.1	563.16	566.00	3.6	25,492	0.01%
2023/07/25	0.3	568.01	8	565.01	569.00	-7.7	25,684	-0.03%
2023/07/24	7.8	559.29	5.2	558.05	558.00	2.5	25,850	0.01%
2023/07/21	41.8	560.40	6.3	558.91	560.00	35.6	25,950	0.14%
2023/07/20	5.2	581.01	1.5	582.25	579.00	3.7	25,786	0.01%
2023/07/19	3.5	582.78	3.1	584.65	581.00	0.5	25,816	0.00%
2023/07/18	4.6	583.57	7	585.07	581.00	-2.4	25,858	-0.01%
2023/07/17	3.4	587.41	0.4	588.00	591.00	3	25,796	0.01%
2023/07/14	3.1	589.29	16.9	589.33	591.00	-13.8	25,918	-0.05%
2023/07/13	1.6	587.56	21.1	587.40	585.00	-19.5	25,786	-0.08%
2023/07/12	3.2	575.57	3.1	576.36	578.00	0.1	25,606	0.00%
2023/07/11	0.2	572.50	8	574.20	577.00	-7.8	25,648	-0.03%
2023/07/10	0.3	566.56	1.4	571.25	565.00	-1.1	25,775	0.00%
2023/07/07	13.5	565.94	3.7	564.62	565.00	9.7	25,865	0.04%
2023/07/06	30.8	568.29	6.3	568.95	565.00	24.4	25,930	0.09%
2023/07/05	6.8	582.02	1.3	579.62	582.00	5.5	25,578	0.02%
2023/07/04	0.4	581.29	6	583.93	585.00	-5.6	25,472	-0.02%
2023/07/03	1.3	577.24	4.4	578.30	579.00	-3.1	25,609	-0.01%
2023/06/30	14.4	568.95	2.7	572.69	576.00	11.7	25,755	0.05%
2023/06/29	7.8	573.90	5.1	577.04	573.00	2.6	25,697	0.01%
2023/06/28	3.6	572.39	13.1	572.69	574.00	-9.5	25,703	-0.04%
2023/06/27	4.6	572.05	2	574.50	572.00	2.6	25,687	0.01%
2023/06/26	7.4	575.58	1.5	576.00	574.00	5.9	25,597	0.02%
2023/06/21	5.4	579.23	4.1	581.33	581.00	1.3	25,510	0.01%
2023/06/20	1.2	580.21	0.2	582.00	583.00	1	25,594	0.00%
2023/06/19	10.6	583.29	3.1	583.34	583.00	7.6	26,029	0.03%
2023/06/16	4.7	584.96	3.1	587.64	589.00	1.6	26,095	0.01%
2023/06/15	0.8	588.78	4.4	589.78	591.00	-3.7	25,657	-0.01%
2023/06/14	2.3	588.56	13.2	587.57	590.00	-10.9	25,753	-0.04%
2023/06/13	4.3	590.53	54.6	591.85	593.00	-50.2	25,726	-0.20%
2023/06/12	4.2	573.69	24.3	573.41	574.00	-20.1	25,178	-0.08%
2023/06/09	0.2	564.25	7.1	565.25	565.00	-6.9	25,079	-0.03%
2023/06/08	11	561.18	8.3	559.98	559.00	2.7	25,120	0.01%
2023/06/07	2.3	561.91	14.9	565.86	568.00	-12.7	25,136	-0.05%
2023/06/06	0	559.00	4.2	557.29	560.00	-4.2	25,036	-0.02%
2023/06/05	6.6	556.47	1.2	556.00	555.00	5.4	25,107	0.02%
2023/06/02	11.4	561.62	9.4	561.73	562.00	2	25,241	0.01%
2023/06/01	6.3	551.13	0.1	551.12	551.00	6.2	25,103	0.02%
2023/05/31	16	556.36	10.3	556.38	558.00	5.7	25,083	0.02%
2023/05/30	2.1	563.99	10.6	565.44	566.00	-8.6	24,007	-0.04%
2023/05/29	13.4	567.82	26.7	569.24	568.00	-13.3	23,997	-0.06%
2023/05/26	6.2	565.74	129.3	565.16	566.00	-123.1	23,782	-0.52%	大賣/鉅額交易
2023/05/25	4.6	539.50	73.6	541.02	543.00	-69.1	22,609	-0.31%
2023/05/24	1.2	524.03	1	525.48	525.00	0.2	21,955	0.00%
2023/05/23	3	527.00	11.5	528.10	530.00	-8.5	21,862	-0.04%
2023/05/22	0.2	529.50	5.6	530.28	531.00	-5.4	21,870	-0.02%
2023/05/19	2.1	531.00	36.4	531.84	532.00	-34.3	22,050	-0.16%
2023/05/18	4.2	529.19	52.7	530.36	530.00	-48.5	22,015	-0.22%
2023/05/17	1.2	511.15	49.7	515.19	519.00	-48.6	22,326	-0.22%
2023/05/16	6.3	504.63	8.1	505.65	505.00	-1.8	22,000	-0.01%
2023/05/15	11.3	495.29	2	498.00	495.50	9.3	22,027	0.04%
2023/05/12	4.4	501.93	1	498.51	496.00	3.4	22,278	0.02%
2023/05/11	4.4	501.93	1	498.51	499.00	3.4	22,285	0.02%
2023/05/10	6.8	501.64	0	503.00	503.00	6.8	22,646	0.03%
2023/05/09	1	506.99	10.1	507.31	510.00	-9.1	22,723	-0.04%
2023/05/08	0.1	504.04	8.1	506.47	504.00	-8	22,966	-0.03%
2023/05/05	0	499.50	0	500.00	500.00	0	23,305	0.00%
2023/05/04	4.1	497.51	1.2	499.47	498.00	2.9	23,897	0.01%
2023/05/03	2.7	496.35	1.7	496.55	496.00	1.1	24,239	0.00%
2023/05/02	12.2	501.50	12.4	500.26	501.00	-0.2	25,256	0.00%
2023/04/28	6.7	499.43	4.4	499.88	502.00	2.4	27,073	0.01%
2023/04/27	17.4	492.58	6.8	492.92	493.50	10.6	27,121	0.04%
2023/04/26	13.2	492.52	13.6	492.15	491.50	-0.4	27,201	0.00%
2023/04/25	24.7	500.47	3.3	501.72	498.00	21.4	27,974	0.08%
2023/04/24	5.5	506.88	1.1	505.10	507.00	4.4	27,708	0.02%
2023/04/21	13.3	516.92	9.6	519.45	511.00	3.7	27,776	0.01%
2023/04/20	14.5	514.63	5.5	513.70	513.00	8.9	27,903	0.03%
2023/04/19	10.8	511.97	3.2	510.17	510.00	7.6	28,393	0.03%
2023/04/18	11.1	516.37	3.4	517.47	515.00	7.7	28,390	0.03%
2023/04/17	15.4	515.30	4	515.50	520.00	11.4	28,529	0.04%
2023/04/14	0.4	516.55	18.9	517.19	516.00	-18.5	28,605	-0.06%
2023/04/13	22.7	512.83	6	514.33	510.00	16.7	28,552	0.06%
2023/04/12	9.4	519.07	8.8	519.81	520.00	0.7	28,488	0.00%
2023/04/11	10.5	523.57	7.4	525.95	524.00	3.2	28,475	0.01%
2023/04/10	2.1	529.02	6	531.00	529.00	-3.9	28,640	-0.01%
2023/04/07	0.1	530.00	1	531.00	531.00	-0.9	28,687	0.00%
2023/04/06	4.1	527.06	1.1	529.94	530.00	3	28,691	0.01%
2023/03/31	1	534.98	9.8	534.82	533.00	-8.8	28,682	-0.03%
2023/03/30	1	535.00	4.9	534.84	535.00	-3.9	28,524	-0.01%
2023/03/29	1.2	528.00	14.9	529.83	530.00	-13.7	28,807	-0.05%
2023/03/28	5.7	525.07	3	524.67	525.00	2.7	29,037	0.01%
2023/03/27	1.5	533.67	2	533.50	531.00	-0.5	29,101	0.00%
2023/03/24	3.1	537.32	19.8	537.79	539.00	-16.7	29,626	-0.06%
2023/03/23	2.5	536.80	29.3	533.47	538.00	-26.8	29,664	-0.09%
2023/03/22	3.1	529.03	50.6	528.58	533.00	-47.5	29,729	-0.16%
2023/03/21	7.4	513.29	7.4	515.94	517.00	0	29,578	0.00%
2023/03/20	7.8	512.05	3.2	513.69	512.00	4.6	29,623	0.02%
2023/03/17	8.1	514.50	19	515.44	518.00	-10.9	29,857	-0.04%
2023/03/16	11.5	505.89	7	507.14	505.00	4.5	29,759	0.02%
2023/03/15	15	513.38	1.1	512.90	511.00	13.9	30,002	0.05%
2023/03/14	11.6	511.40	2.4	512.00	510.00	9.2	30,291	0.03%
2023/03/13	13.4	514.64	9.4	513.62	516.00	3.9	30,423	0.01%
2023/03/10	20.1	513.03	11.1	513.63	513.00	8.9	30,537	0.03%
2023/03/09	2.2	523.43	4.3	524.96	522.00	-2.1	30,832	-0.01%
2023/03/08	5.2	520.01	1.2	520.01	521.00	4	31,424	0.01%
2023/03/07	1.4	521.00	8	524.55	524.00	-6.6	31,652	-0.02%
2023/03/06	5.2	521.94	3.4	521.92	521.00	1.8	31,886	0.01%
2023/03/03	19.2	520.05	15.3	519.66	516.00	4	32,186	0.01%
2023/03/02	7.5	518.93	5.8	519.09	519.00	1.7	32,254	0.01%
2023/03/01	9.6	513.58	17.2	519.03	522.00	-7.7	32,536	-0.02%
2023/02/24	11.1	517.76	11.2	521.39	511.00	-0.2	32,498	0.00%
2023/02/23	9.1	514.04	7.9	518.54	518.00	1.2	32,298	0.00%
2023/02/22	18	507.21	5.2	506.86	507.00	12.7	32,473	0.04%
2023/02/21	7.8	514.45	0.6	515.99	516.00	7.2	32,815	0.02%
2023/02/20	5.8	514.35	3.9	515.52	517.00	1.9	34,018	0.01%
2023/02/17	19	517.98	6.4	517.64	518.00	12.6	35,571	0.04%
2023/02/16	14.8	528.62	12.1	528.45	528.00	2.7	36,136	0.01%
2023/02/15	45.8	526.04	17.7	527.47	525.00	28.1	36,969	0.08%
2023/02/14	1.2	544.00	9.4	544.93	545.00	-8.2	36,474	-0.02%
2023/02/13	4.2	539.48	6.5	539.10	541.00	-2.3	36,980	-0.01%
2023/02/10	13.4	543.73	28.7	543.61	545.00	-15.3	37,131	-0.04%
2023/02/09	2.3	538.35	8.1	538.99	540.00	-5.8	37,247	-0.02%
2023/02/08	7.3	537.04	33	538.21	540.00	-25.7	37,407	-0.07%
2023/02/07	10.3	524.34	7.9	525.09	523.00	2.4	37,484	0.01%
2023/02/06	24	529.50	8.2	529.35	526.00	15.8	37,468	0.04%
2023/02/03	8.5	540.08	17.8	540.00	542.00	-9.3	37,646	-0.02%
2023/02/02	9.6	538.46	46	539.50	540.00	-36.4	37,759	-0.10%
2023/02/01	14.2	525.08	5.9	526.86	530.00	8.3	37,711	0.02%
2023/01/31	23.3	527.87	7	528.30	522.00	16.3	37,910	0.04%
2023/01/30	5.4	539.06	126.5	538.30	543.00	-121.1	37,683	-0.32%	大賣/鉅額交易
2023/01/17	0.4	501.59	18.2	501.47	503.00	-17.8	36,883	-0.05%
2023/01/16	5.1	504.75	47.9	504.74	505.00	-42.7	37,198	-0.11%
2023/01/13	11.8	500.85	125.9	503.40	500.00	-114	37,224	-0.31%	大賣/鉅額交易
2023/01/12	9.2	487.63	11.2	486.61	486.50	-2	36,813	-0.01%
2023/01/11	7.1	484.13	24.4	483.95	484.50	-17.3	37,236	-0.05%
2023/01/10	8.4	485.17	37.3	484.72	486.00	-28.9	37,553	-0.08%
2023/01/09	4.2	473.00	50.9	474.09	481.00	-46.7	37,698	-0.12%
2023/01/06	3.6	456.72	9.1	457.95	458.50	-5.5	37,829	-0.01%
2023/01/05	1.1	455.60	10.3	457.58	458.50	-9.2	38,114	-0.02%
2023/01/04	13.5	450.69	28.2	453.78	449.50	-14.7	38,613	-0.04%
2023/01/03	37.4	443.86	38.1	451.04	453.00	-0.7	39,888	0.00%
2022/12/30	10.1	452.89	16.3	453.53	448.50	-6.2	40,170	-0.02%
2022/12/29	46.3	443.70	20	446.18	446.00	26.3	40,314	0.07%
2022/12/28	23.4	448.90	3	448.00	451.00	20.4	40,705	0.05%
2022/12/27	3.1	459.64	6.3	460.53	457.00	-3.2	40,835	-0.01%
2022/12/26	4.6	455.36	4.5	455.71	456.50	0.1	41,264	0.00%
2022/12/23	31.2	456.41	3	455.33	455.00	28.2	41,920	0.07%
2022/12/22	14.8	467.65	11.3	467.20	468.00	3.5	42,189	0.01%
2022/12/21	9.5	459.27	4	460.13	459.00	5.5	42,527	0.01%
2022/12/20	30.8	462.19	25.5	457.97	457.50	5.3	42,340	0.01%
2022/12/19	9.4	467.12	5.5	467.31	466.50	4	42,359	0.01%
2022/12/16	31.4	468.12	9	468.11	471.00	22.4	42,503	0.05%
2022/12/15	5.1	480.95	12.9	477.57	480.50	-7.8	42,205	-0.02%
2022/12/14	6.8	479.26	2.1	476.27	480.50	4.7	42,204	0.01%
2022/12/13	7.6	472.93	0	0.00	471.50	7.6	42,024	0.02%
2022/12/12	20.1	475.72	7	475.43	475.00	13.1	41,755	0.03%
2022/12/09	24.8	479.29	16.8	481.39	481.50	8	42,057	0.02%
2022/12/08	12	471.08	9.3	469.22	471.50	2.7	42,010	0.01%
2022/12/07	32.2	479.69	23	479.09	475.00	9.1	41,933	0.02%
2022/12/06	11.2	483.38	4	483.15	478.00	7.2	41,599	0.02%
2022/12/05	7.6	493.13	2.6	493.07	489.00	5	41,283	0.01%
2022/12/02	6.8	492.60	3.9	494.13	492.50	2.9	41,276	0.01%
2022/12/01	11.6	503.45	43.5	504.05	498.50	-31.9	41,382	-0.08%
2022/11/30	5.3	484.55	6.1	486.76	490.00	-0.8	40,964	0.00%
2022/11/29	9.5	479.99	3.7	478.04	487.00	5.8	40,277	0.01%
2022/11/28	48	485.96	13.7	483.60	480.50	34.2	40,140	0.09%
2022/11/25	3.4	495.37	22.7	497.02	498.00	-19.4	40,144	-0.05%
2022/11/24	5	494.71	29.8	494.74	496.00	-24.8	40,134	-0.06%
2022/11/23	7.5	492.09	10.3	493.29	492.00	-2.8	40,081	-0.01%
2022/11/22	21.2	487.66	63.7	483.89	491.00	-42.5	39,966	-0.11%
2022/11/21	9.3	484.97	5	484.51	482.00	4.4	39,560	0.01%
2022/11/18	52.1	488.55	37.6	490.47	487.00	14.4	39,221	0.04%
2022/11/17	29.2	478.55	41	481.06	485.00	-11.8	38,864	-0.03%
2022/11/16	45.5	489.08	72.3	487.16	487.00	-26.8	38,432	-0.07%
2022/11/15	52.1	468.77	129.7	470.25	480.00	-77.6	37,352	-0.21%	大賣/
2022/11/14	36.6	445.76	101.2	447.34	445.00	-64.6	35,699	-0.18%	大賣/
2022/11/11	31.3	437.58	130.7	439.18	441.50	-99.4	34,964	-0.28%	大賣/
2022/11/10	30.5	408.99	27.7	408.07	407.50	2.8	34,084	0.01%
2022/11/09	25.3	408.92	42.8	410.08	417.00	-17.5	33,896	-0.05%
2022/11/08	11.2	397.29	21.6	397.91	399.00	-10.4	33,380	-0.03%
2022/11/07	15	389.95	38.6	390.74	390.00	-23.7	33,175	-0.07%
2022/11/04	16.4	381.22	11	380.23	382.00	5.4	32,981	0.02%
2022/11/03	40.7	384.99	8	384.25	384.00	32.7	32,855	0.10%
2022/11/02	17.1	392.45	23.6	392.41	395.00	-6.4	32,546	-0.02%
2022/11/01	14.8	389.59	39.5	389.72	391.50	-24.7	32,493	-0.08%
2022/10/31	24.5	384.52	31.4	387.35	390.00	-6.9	32,349	-0.02%
2022/10/28	25	378.69	1.1	378.53	379.50	23.9	32,143	0.07%
2022/10/27	21.7	386.58	21.1	385.63	385.50	0.6	31,934	0.00%
2022/10/26	27.1	372.96	21.4	375.36	376.00	5.7	31,837	0.02%
2022/10/25	62.9	376.22	22.1	375.42	371.00	40.8	31,259	0.13%
2022/10/24	26.6	390.20	11	390.27	387.00	15.6	30,471	0.05%
2022/10/21	17.8	392.28	6.1	392.71	389.50	11.7	30,258	0.04%
2022/10/20	33.4	389.93	24	392.70	397.50	9.4	29,946	0.03%
2022/10/19	50.8	399.30	12	398.58	395.50	38.8	29,365	0.13%
2022/10/18	12.5	401.63	14.2	404.17	407.00	-1.7	28,847	-0.01%
2022/10/17	31.2	398.07	14.1	399.53	397.00	17	28,600	0.06%
2022/10/14	15.7	412.88	31.7	413.27	412.00	-16	28,282	-0.06%
2022/10/13	30.3	399.92	20.2	399.90	395.00	10.1	27,964	0.04%
2022/10/12	77	398.39	14.2	398.89	397.50	62.8	27,663	0.23%
2022/10/11	103.3	406.57	30	403.79	401.50	73.3	27,423	0.27%	大買/
2022/10/07	25.1	441.32	5.3	440.06	438.00	19.8	26,691	0.07%
2022/10/06	9.1	449.82	24	449.97	451.00	-14.9	26,693	-0.06%
2022/10/05	17.9	445.43	27.4	447.77	445.00	-9.4	26,921	-0.04%
2022/10/04	6.6	429.10	6.5	429.62	429.00	0.1	26,530	0.00%
2022/10/03	21.5	418.50	21.1	419.07	417.00	0.4	26,223	0.00%
2022/09/30	37.5	425.10	6.9	424.61	422.00	30.6	26,254	0.12%
2022/09/29	32.5	437.84	53	437.28	435.00	-20.5	26,253	-0.08%
2022/09/28	20.5	440.74	3.2	444.12	438.00	17.3	26,244	0.07%
2022/09/27	7.7	447.89	302.3	447.66	448.00	-294.5	26,506	-1.11%	大賣/鉅額交易
2022/09/26	22.5	445.99	11.7	446.42	446.50	10.8	26,962	0.04%
2022/09/23	40.8	458.66	5	458.60	455.00	35.7	27,451	0.13%
2022/09/22	22.9	461.60	3	463.50	464.50	19.9	27,727	0.07%
2022/09/21	5.8	471.05	8	473.25	471.00	-2.2	27,741	-0.01%
2022/09/20	2.1	471.29	152.6	471.90	476.50	-150.5	27,593	-0.55%	大賣/鉅額交易
2022/09/19	9.5	468.92	1	471.50	467.00	8.5	27,894	0.03%
2022/09/16	14.3	470.56	1.8	472.35	472.00	12.4	28,073	0.04%
2022/09/15	8.2	477.14	2	477.50	476.50	6.2	28,147	0.02%
2022/09/14	15.6	479.75	1.1	481.07	480.00	14.6	28,278	0.05%
2022/09/13	2.5	493.79	7	492.38	493.00	-4.5	28,455	-0.02%
2022/09/12	14.6	488.11	13.7	488.75	486.50	0.9	28,749	0.00%
2022/09/08	14.8	473.97	2	474.25	475.00	12.8	29,113	0.04%
2022/09/07	24.5	475.32	11.5	474.86	472.50	13	29,096	0.04%
2022/09/06	8.2	488.64	2	489.00	489.00	6.2	29,112	0.02%
2022/09/05	5.7	486.00	2.3	486.68	486.00	3.4	29,439	0.01%
2022/09/02	30	487.19	14.1	486.59	485.00	15.9	29,720	0.05%
2022/09/01	51.8	492.96	2	490.77	490.50	49.8	29,578	0.17%
2022/08/31	4.6	497.73	1	496.50	505.00	3.6	29,198	0.01%
2022/08/30	19	497.99	5	496.52	496.00	14	28,856	0.05%
2022/08/29	37	498.20	7	497.58	498.50	30	28,778	0.10%
2022/08/26	6.1	513.82	1.4	513.74	512.00	4.7	28,629	0.02%
2022/08/25	1	509.99	6.4	506.96	508.00	-5.4	28,769	-0.02%
2022/08/24	11.1	505.15	2.1	504.05	503.00	9	29,098	0.03%
2022/08/23	16.9	503.85	1.4	503.55	504.00	15.5	30,061	0.05%
2022/08/22	10.1	511.28	5	512.00	510.00	5.1	30,315	0.02%
2022/08/19	4	520.50	4.1	519.52	519.00	0	30,432	0.00%
2022/08/18	9.5	519.58	3	519.67	520.00	6.5	30,670	0.02%
2022/08/17	1	525.96	16.3	526.48	527.00	-15.3	30,742	-0.05%
2022/08/16	2.1	524.95	15.4	524.55	525.00	-13.3	30,586	-0.04%
2022/08/15	16.1	522.61	21.7	521.78	523.00	-5.6	30,524	-0.02%
2022/08/12	3.4	515.68	18.1	516.12	517.00	-14.8	30,547	-0.05%
2022/08/11	4.1	512.01	20.9	512.62	514.00	-16.8	30,704	-0.05%
2022/08/10	8.5	501.38	20	501.50	500.00	-11.6	30,818	-0.04%
2022/08/09	7.6	506.14	2	509.00	510.00	5.6	30,879	0.02%
2022/08/08	6.2	511.87	17.9	512.17	512.00	-11.6	30,879	-0.04%
2022/08/05	11.3	513.06	47.7	512.80	516.00	-36.3	31,041	-0.12%
2022/08/04	10.6	497.51	7.4	500.33	500.00	3.2	31,033	0.01%
2022/08/03	10.5	495.35	20.7	495.66	501.00	-10.2	31,051	-0.03%
2022/08/02	30.9	490.94	6.6	490.27	492.00	24.3	31,285	0.08%
2022/08/01	38.4	502.17	9.2	503.31	504.00	29.2	31,013	0.09%
2022/07/29	1.3	505.48	22.8	508.16	509.00	-21.5	31,151	-0.07%
2022/07/28	8.2	503.14	35.9	504.44	501.00	-27.7	31,006	-0.09%
2022/07/27	4.2	495.85	9.7	497.65	502.00	-5.5	30,718	-0.02%
2022/07/26	4.3	495.09	17.2	494.62	495.00	-12.9	30,869	-0.04%
2022/07/25	2.1	501.41	10.3	500.47	499.50	-8.1	31,179	-0.03%
2022/07/22	7	502.57	17.3	503.47	503.00	-10.2	31,681	-0.03%
2022/07/21	5.6	495.90	15.3	497.27	501.00	-9.7	32,190	-0.03%
2022/07/20	12.6	497.45	43.7	498.33	495.00	-31.1	32,415	-0.10%
2022/07/19	3.6	490.04	6.3	489.29	491.00	-2.7	32,545	-0.01%
2022/07/18	27.7	494.93	26.1	494.00	495.50	1.6	32,701	0.00%
2022/07/15	27.2	486.33	34.6	488.55	492.50	-7.3	32,356	-0.02%
2022/07/14	7.8	472.02	15.3	472.37	475.00	-7.4	31,952	-0.02%
2022/07/13	8.6	470.84	25.2	469.98	470.50	-16.6	31,697	-0.05%
2022/07/12	3.9	452.61	3.3	454.60	449.50	0.6	31,226	0.00%
2022/07/11	8.5	464.98	7.3	464.32	462.00	1.3	31,311	0.00%
2022/07/08	25.5	465.02	30.5	465.97	467.00	-5	31,263	-0.02%
2022/07/07	9.4	448.99	58.3	449.70	457.50	-48.9	31,229	-0.16%
2022/07/06	5.9	438.60	8.7	442.53	435.50	-2.7	30,937	-0.01%
2022/07/05	18.1	440.75	17.4	445.67	446.00	0.7	30,873	0.00%
2022/07/04	23.8	445.21	9.6	445.49	440.00	14.3	30,506	0.05%
2022/07/01	30.1	460.42	26.1	462.59	453.50	4	30,347	0.01%
2022/06/30	40.4	479.94	5.2	479.95	476.00	35.2	29,946	0.12%
2022/06/29	5.2	495.06	6.1	495.03	491.00	-0.9	29,671	0.00%
2022/06/28	3.7	497.34	2.1	496.82	497.50	1.6	29,540	0.01%
2022/06/27	23.3	501.71	24	501.79	498.50	-0.7	29,972	0.00%
2022/06/24	5.3	488.04	8	489.96	486.50	-2.7	29,589	-0.01%
2022/06/23	23.3	488.23	14.1	486.89	485.50	9.3	29,563	0.03%
2022/06/22	27.3	497.55	8.3	495.84	494.50	19	29,273	0.06%
2022/06/21	7.1	502.57	204.2	503.01	505.00	-197.1	29,091	-0.68%	大賣/鉅額交易
2022/06/20	32.3	498.02	13.1	498.22	498.00	19.2	28,969	0.07%
2022/06/17	54.6	501.11	6.1	501.53	501.00	48.4	28,737	0.17%
2022/06/16	9.6	510.52	10.6	511.87	508.00	-0.9	28,369	0.00%
2022/06/15	63.7	510.47	3.2	512.01	509.00	60.5	28,692	0.21%
2022/06/14	43.6	510.36	36.2	507.16	513.00	7.4	29,113	0.03%
2022/06/13	41.6	517.01	9.5	516.42	516.00	32.1	29,231	0.11%
2022/06/10	14.7	531.03	1.2	531.38	530.00	13.5	29,915	0.05%
2022/06/09	8.3	540.54	4.3	540.00	541.00	4	30,121	0.01%
2022/06/08	0.6	542.61	3.3	542.94	544.00	-2.7	30,495	-0.01%
2022/06/07	11.8	534.18	2.1	534.95	535.00	9.7	30,939	0.03%
2022/06/06	19	540.69	1.3	542.00	540.00	17.7	31,482	0.06%
2022/06/02	14.2	541.55	9.7	542.23	540.00	4.6	32,503	0.01%
2022/06/01	11.3	551.64	11.5	550.88	549.00	-0.2	33,586	0.00%
2022/05/31	3.5	544.86	45.2	550.16	560.00	-41.8	34,031	-0.12%
2022/05/30	2.3	538.53	29.6	542.18	547.00	-27.4	33,392	-0.08%
2022/05/27	2.5	523.97	11.1	526.70	530.00	-8.6	33,493	-0.03%
2022/05/26	12.2	517.11	0.1	520.00	514.00	12.1	34,140	0.04%
2022/05/25	3.5	524.08	2.1	527.94	524.00	1.4	35,151	0.00%
2022/05/24	21.6	527.50	1.4	523.64	520.00	20.2	36,006	0.06%
2022/05/23	350.4	531.11	6.8	531.59	528.00	343.6	36,242	0.95%	大買/鉅額交易
2022/05/20	2.4	524.85	6	529.33	530.00	-3.6	36,525	-0.01%
2022/05/19	8.7	524.11	5.1	523.20	522.00	3.6	36,544	0.01%
2022/05/18	5.6	537.46	4.5	538.44	538.00	1.1	36,409	0.00%
2022/05/17	1.2	530.86	7.4	529.87	530.00	-6.2	36,201	-0.02%
2022/05/16	15.1	522.99	14.7	521.29	520.00	0.4	36,213	0.00%
2022/05/13	9.3	509.69	3.2	513.00	511.00	6.1	36,226	0.02%
2022/05/12	24.5	510.88	8.9	514.42	505.00	15.5	36,205	0.04%
2022/05/11	7.2	522.47	7.4	522.78	521.00	-0.3	36,111	0.00%
2022/05/10	22.1	510.19	11.8	512.44	518.00	10.4	36,236	0.03%
2022/05/09	27.7	521.74	12.7	521.84	520.00	15.1	36,043	0.04%
2022/05/06	22	528.92	2.1	530.08	528.00	20	36,311	0.05%
2022/05/05	5.7	542.00	15.4	542.07	542.00	-9.6	36,719	-0.03%
2022/05/04	10.8	533.09	3.3	534.20	534.00	7.4	36,878	0.02%
2022/05/03	15.9	532.28	14.5	534.88	531.00	1.4	37,474	0.00%
2022/04/29	8.5	538.85	5.2	540.57	538.00	3.3	37,822	0.01%
2022/04/28	26.6	527.84	4	528.75	531.00	22.6	38,037	0.06%
2022/04/27	73.1	528.94	18.5	528.82	526.00	54.6	38,056	0.14%
2022/04/26	24.8	546.67	3.1	546.05	546.00	21.7	37,799	0.06%
2022/04/25	67.3	548.71	33.3	548.38	547.00	33.9	37,929	0.09%
2022/04/22	23.7	558.09	4.6	557.91	558.00	19.2	38,201	0.05%
2022/04/21	4.2	566.31	2.6	568.31	565.00	1.6	39,298	0.00%
2022/04/20	13.5	567.85	2.3	568.14	570.00	11.2	39,626	0.03%
2022/04/19	3.5	565.18	1.1	567.83	565.00	2.4	39,813	0.01%
2022/04/18	3.8	562.31	1.3	562.52	561.00	2.6	40,089	0.01%
2022/04/15	47	562.70	8	562.88	562.00	39	40,464	0.10%
2022/04/14	7.8	575.03	9.6	574.64	573.00	-1.9	40,632	0.00%
2022/04/13	8.2	574.46	20	573.28	573.00	-11.8	41,201	-0.03%
2022/04/12	14	557.45	4.1	557.63	557.00	9.9	41,763	0.02%
2022/04/11	43.2	560.53	7.6	561.26	558.00	35.7	42,575	0.08%
2022/04/08	18.5	567.28	7	567.14	567.00	11.5	43,114	0.03%
2022/04/07	61.2	570.11	4.1	570.25	566.00	57.1	42,975	0.13%
2022/04/06	25.2	578.07	3	578.25	578.00	22.2	42,670	0.05%
2022/04/01	28.7	585.65	1.2	586.83	589.00	27.5	42,608	0.06%
2022/03/31	2.3	597.38	12.1	597.57	597.00	-9.8	42,383	-0.02%
2022/03/30	1.2	598.88	60.5	598.91	600.00	-59.3	42,190	-0.14%
2022/03/29	2.5	585.35	7.2	587.51	589.00	-4.7	41,780	-0.01%
2022/03/28	30.3	583.29	3.1	584.33	584.00	27.2	41,696	0.07%
2022/03/25	12.3	596.55	23.3	596.85	598.00	-11	41,541	-0.03%
2022/03/24	2.4	589.78	16.4	588.22	591.00	-14	41,462	-0.03%
2022/03/23	9.8	588.62	18.8	589.00	590.00	-8.9	41,530	-0.02%
2022/03/22	14.1	580.86	2.7	583.30	583.00	11.4	41,462	0.03%
2022/03/21	1.3	586.09	19.7	586.03	586.00	-18.4	41,489	-0.04%
2022/03/18	21.4	578.98	21.6	578.54	581.00	-0.1	41,509	0.00%
2022/03/17	8.4	579.59	59.2	579.96	582.00	-50.8	41,034	-0.12%
2022/03/16	40.1	557.86	6.1	558.66	558.00	33.9	40,193	0.08%
2022/03/15	128.5	559.48	12	560.58	558.00	116.5	39,654	0.29%	大買/鉅額交易
2022/03/14	45.9	574.24	16	575.44	572.00	29.9	38,771	0.08%
2022/03/11	43.6	577.76	8	577.25	575.00	35.6	38,519	0.09%
2022/03/10	28.6	586.71	63.9	585.88	587.00	-35.4	38,267	-0.09%
2022/03/09	114.6	569.61	8	570.25	568.00	106.6	37,892	0.28%	大買/鉅額交易
2022/03/08	88.2	565.62	7.6	565.66	563.00	80.6	37,776	0.21%
2022/03/07	115.4	578.09	24.2	577.25	576.00	91.2	36,818	0.25%	大買/
2022/03/04	67.3	595.17	10.6	595.29	595.00	56.7	36,413	0.16%
2022/03/03	33.3	602.96	12	604.58	602.00	21.3	35,872	0.06%
2022/03/02	35.8	601.40	1	602.02	601.00	34.7	35,752	0.10%
2022/03/01	58.9	604.62	7.1	605.46	604.00	51.8	35,275	0.15%
2022/02/25	72.1	604.59	5.4	605.44	604.00	66.7	34,503	0.19%
2022/02/24	71.8	612.01	21.1	613.74	604.00	50.6	33,345	0.15%
2022/02/23	26.5	625.63	1	627.00	625.00	25.5	32,459	0.08%
2022/02/22	16.8	626.46	10	626.00	627.00	6.8	32,519	0.02%
2022/02/21	11.5	633.23	0.1	635.00	632.00	11.5	32,286	0.04%
2022/02/18	8.6	637.84	5.5	637.91	637.00	3.1	32,218	0.01%
2022/02/17	2.3	644.10	4.4	642.79	645.00	-2.1	32,220	-0.01%
2022/02/16	3.5	642.14	9.6	644.81	646.00	-6.2	32,177	-0.02%
2022/02/15	134	635.13	136.5	637.11	633.00	-2.5	32,021	-0.01%	大買/大賣/
2022/02/14	13.3	637.22	13.6	637.97	637.00	-0.3	31,963	0.00%
2022/02/11	4.6	646.34	5.7	646.80	650.00	-1.1	31,766	0.00%
2022/02/10	2.5	640.89	9.5	645.49	649.00	-7	31,980	-0.02%
2022/02/09	20.9	633.74	10.3	633.78	633.00	10.6	31,733	0.03%
2022/02/08	14.6	632.87	4.6	638.18	628.00	10	31,787	0.03%
2022/02/07	17.3	633.76	2.4	636.31	635.00	14.9	31,425	0.05%
2022/01/26	12.4	637.17	8.6	637.13	636.00	3.8	30,649	0.01%
2022/01/25	50.3	641.78	45.2	640.65	641.00	5.1	30,403	0.02%
2022/01/24	21.5	644.90	39.4	646.07	653.00	-17.9	29,800	-0.06%
2022/01/21	31.4	641.23	17.9	641.13	641.00	13.5	29,444	0.05%
2022/01/20	15.8	650.95	4.3	652.14	651.00	11.5	28,894	0.04%
2022/01/19	26.3	655.03	31.7	653.14	654.00	-5.4	28,369	-0.02%
2022/01/18	42	670.03	11.5	673.55	662.00	30.5	28,030	0.11%
2022/01/17	8.6	684.63	28.7	682.36	683.00	-20.1	27,585	-0.07%
2022/01/14	24.2	668.49	70.4	669.86	672.00	-46.2	26,825	-0.17%
2022/01/13	19.2	658.48	22.9	658.58	661.00	-3.7	25,511	-0.01%
2022/01/12	11.2	656.83	27	655.70	660.00	-15.8	25,150	-0.06%
2022/01/11	4.7	644.48	21.8	645.76	651.00	-17.1	24,793	-0.07%
2022/01/10	18.5	635.39	12.3	640.71	643.00	6.3	24,559	0.03%
2022/01/07	18	634.45	5.1	635.62	634.00	13	24,807	0.05%
2022/01/06	68	639.96	24.9	640.88	644.00	43.1	24,402	0.18%
2022/01/05	12.2	654.24	29.5	656.98	650.00	-17.4	23,830	-0.07%
2022/01/04	18.1	651.03	82.2	651.74	656.00	-64.1	23,113	-0.28%
2022/01/03	6.2	627.10	63.5	627.29	631.00	-57.3	22,096	-0.26%
2021/12/30	4.6	615.88	3	615.99	615.00	1.5	21,411	0.01%
2021/12/29	6.1	616.16	12.9	616.33	616.00	-6.8	21,625	-0.03%
2021/12/28	15.4	613.80	53.2	613.78	615.00	-37.8	21,780	-0.17%
2021/12/27	3	604.00	12.5	607.79	606.00	-9.5	21,565	-0.04%
2021/12/24	0.1	604.14	13.3	607.79	604.00	-13.2	21,905	-0.06%
2021/12/23	5	605.60	12.2	605.80	606.00	-7.2	22,229	-0.03%
2021/12/22	5.1	599.00	1.1	600.00	600.00	4	22,772	0.02%
2021/12/21	8.5	598.74	0	599.00	597.00	8.5	22,887	0.04%
2021/12/20	23.3	599.97	4.1	605.89	598.00	19.3	22,928	0.08%
2021/12/17	3.2	601.71	4	605.75	607.00	-0.8	22,850	0.00%
2021/12/16	8.1	604.61	8.7	603.14	605.00	-0.6	22,810	0.00%
2021/12/15	8.3	597.62	0.6	599.49	600.00	7.7	23,123	0.03%
2021/12/14	10.6	598.00	5	597.20	599.00	5.6	23,438	0.02%
2021/12/13	7.7	604.93	5.3	607.32	601.00	2.4	23,437	0.01%
2021/12/10	2.1	604.03	0.1	605.63	605.00	2	23,532	0.01%
2021/12/09	4.1	603.02	2.1	604.97	608.00	2	23,598	0.01%
2021/12/08	5.3	608.14	11.4	608.72	602.00	-6.1	23,667	-0.03%
2021/12/07	16.4	601.21	12	600.17	607.00	4.4	23,591	0.02%
2021/12/06	12.2	601.19	1	600.00	600.00	11.2	23,593	0.05%
2021/12/03	2.4	608.97	3.5	611.20	608.00	-1.1	23,830	0.00%
2021/12/02	1.5	611.28	39.1	612.82	615.00	-37.6	23,887	-0.16%
2021/12/01	10.2	601.78	11.1	598.54	600.00	-0.9	24,062	0.00%
2021/11/30	12.5	593.49	16.6	595.37	596.00	-4.1	24,563	-0.02%
2021/11/29	4.5	594.92	3.7	594.45	593.00	0.9	23,931	0.00%
2021/11/26	15.3	594.49	1.3	596.46	596.00	13.9	24,042	0.06%
2021/11/25	1.2	603.99	0	0.00	603.00	1.2	24,477	0.00%
2021/11/24	7.3	605.28	6.5	604.15	603.00	0.8	24,888	0.00%
2021/11/23	0.1	611.85	2.6	612.80	612.00	-2.6	24,999	-0.01%
2021/11/22	0.2	615.08	3.1	616.92	615.00	-2.9	25,405	-0.01%
2021/11/19	7.1	618.72	29.5	619.48	618.00	-22.4	25,525	-0.09%
2021/11/18	1.1	609.02	9	611.65	613.00	-7.9	25,347	-0.03%
2021/11/17	1.1	609.01	11.3	611.59	610.00	-10.2	25,574	-0.04%
2021/11/16	0.4	608.05	4	609.98	610.00	-3.6	26,005	-0.01%
2021/11/15	4.1	609.69	3.1	608.96	608.00	1	26,303	0.00%
2021/11/12	1.4	604.24	9.2	609.58	604.00	-7.7	26,772	-0.03%
2021/11/11	1.1	602.16	13.4	603.17	606.00	-12.2	27,033	-0.05%
2021/11/10	2.8	609.77	7.9	609.85	612.00	-5.1	27,047	-0.02%
2021/11/09	2.2	611.18	35.8	613.13	611.00	-33.5	27,155	-0.12%
2021/11/08	1.4	599.99	3.8	600.74	602.00	-2.4	26,754	-0.01%
2021/11/05	19.3	597.55	29.7	598.09	600.00	-10.4	26,758	-0.04%
2021/11/04	8.9	587.96	5.1	592.00	587.00	3.8	26,490	0.01%
2021/11/03	3.1	593.00	1	594.00	592.00	2.1	26,481	0.01%
2021/11/02	4.3	593.60	7	593.86	592.00	-2.7	26,538	-0.01%
2021/11/01	0.7	590.75	4.5	590.12	590.00	-3.8	26,537	-0.01%
2021/10/29	14.5	590.79	11.2	590.21	590.00	3.2	26,607	0.01%
2021/10/28	5.6	594.87	10.3	593.44	595.00	-4.7	26,557	-0.02%
2021/10/27	2.1	595.03	3.1	596.94	599.00	-1.1	26,672	0.00%
2021/10/26	0	595.88	7.5	598.21	599.00	-7.4	26,739	-0.03%
2021/10/25	5.3	592.29	0.1	593.12	593.00	5.2	26,792	0.02%
2021/10/22	1.1	598.98	4.3	600.21	600.00	-3.2	27,115	-0.01%
2021/10/21	1	596.07	12.5	597.61	596.00	-11.4	27,178	-0.04%
2021/10/20	0.6	601.00	20	602.59	598.00	-19.4	27,268	-0.07%
2021/10/19	2.4	598.00	6.9	597.77	600.00	-4.5	27,250	-0.02%
2021/10/18	12.3	600.73	10.3	596.85	590.00	1.9	27,394	0.01%
2021/10/15	13	595.79	87.5	595.62	600.00	-74.5	27,505	-0.27%
2021/10/14	6.1	574.35	1.1	576.96	573.00	5.1	26,875	0.02%
2021/10/13	3.1	571.40	0	0.00	571.00	3.1	27,320	0.01%
2021/10/12	11.7	568.20	1	571.97	575.00	10.7	27,970	0.04%
2021/10/08	0.7	575.65	1.6	577.99	575.00	-0.9	27,894	0.00%
2021/10/07	13.1	578.99	4.3	577.60	580.00	8.8	28,229	0.03%
2021/10/06	14.9	570.44	5.2	568.19	571.00	9.7	28,639	0.03%
2021/10/05	21.4	565.45	8.1	566.28	572.00	13.3	28,619	0.05%
2021/10/04	5.9	572.27	6.9	571.33	572.00	-1	28,539	0.00%
2021/10/01	26	573.39	8.4	571.75	574.00	17.7	28,542	0.06%
2021/09/30	13	578.63	2.1	581.47	580.00	10.9	28,214	0.04%
2021/09/29	56.7	579.32	11	578.82	580.00	45.7	27,922	0.16%
2021/09/28	7.3	594.05	4	594.00	594.00	3.3	27,582	0.01%
2021/09/27	8.1	596.38	6.1	598.46	602.00	2	27,608	0.01%
2021/09/24	13.1	594.77	6.1	596.81	598.00	7	27,588	0.03%
2021/09/23	11.5	590.71	3.2	590.69	588.00	8.3	27,724	0.03%
2021/09/22	23.1	586.48	5.7	586.26	586.00	17.3	27,840	0.06%
2021/09/17	11.4	600.82	1.8	606.64	600.00	9.6	27,413	0.04%
2021/09/16	16.4	601.66	4.5	601.76	600.00	11.8	27,048	0.04%
2021/09/15	15.7	609.56	1.3	610.23	607.00	14.3	26,949	0.05%
2021/09/14	12.3	613.92	1.4	615.00	613.00	11	27,131	0.04%
2021/09/13	7.8	615.88	10.2	618.96	615.00	-2.4	27,354	-0.01%
2021/09/10	14.2	618.37	7.6	620.40	622.00	6.7	27,838	0.02%
2021/09/09	5.1	612.26	11.1	619.68	619.00	-6	28,111	-0.02%
2021/09/08	18.4	616.95	75.7	618.06	619.00	-57.2	28,180	-0.20%
2021/09/07	17.3	626.45	11.9	626.29	623.00	5.4	27,980	0.02%
2021/09/06	5.4	631.03	58.8	629.27	631.00	-53.4	27,971	-0.19%
2021/09/03	16.7	616.98	58.1	618.24	620.00	-41.4	27,449	-0.15%
2021/09/02	0.1	607.18	11.7	613.33	607.00	-11.5	27,066	-0.04%
2021/09/01	4.2	610.43	24.4	611.96	613.00	-20.2	26,999	-0.07%
2021/08/31	3	600.39	28.3	606.95	614.00	-25.3	26,721	-0.09%
2021/08/30	1.2	601.69	33.1	602.21	605.00	-32	26,128	-0.12%
2021/08/27	12	597.91	69.5	596.68	599.00	-57.5	25,782	-0.22%
2021/08/26	10.4	595.40	14.1	597.50	594.00	-3.8	25,682	-0.01%
2021/08/25	2.7	579.72	41.1	580.15	585.00	-38.4	25,316	-0.15%
2021/08/24	11.6	574.55	10.4	573.03	572.00	1.2	25,155	0.00%
2021/08/23	6.5	567.75	21.6	565.44	566.00	-15.2	25,251	-0.06%
2021/08/20	37.3	554.35	22.7	556.82	552.00	14.7	25,175	0.06%
2021/08/19	42.2	563.12	7.4	566.16	559.00	34.8	25,451	0.14%
2021/08/18	32.5	569.15	2.2	569.23	574.00	30.4	25,116	0.12%
2021/08/17	8.6	579.24	0.1	580.60	580.00	8.6	24,938	0.03%
2021/08/16	2.4	581.79	5.3	582.96	584.00	-3	24,674	-0.01%
2021/08/13	30.1	580.43	6.7	579.48	581.00	23.4	24,808	0.09%
2021/08/12	3.2	584.73	2	584.50	586.00	1.2	24,928	0.00%
2021/08/11	2.2	586.11	6.9	588.17	590.00	-4.7	25,152	-0.02%
2021/08/10	1.1	591.06	3	593.97	591.00	-1.9	25,546	-0.01%
2021/08/09	3.3	586.38	8.2	589.07	595.00	-4.9	26,196	-0.02%
2021/08/06	4.1	589.28	3	592.00	591.00	1.1	26,530	0.00%
2021/08/05	1.1	596.83	28.6	597.63	596.00	-27.5	27,414	-0.10%
2021/08/04	2.3	594.99	17.4	595.49	596.00	-15.1	29,354	-0.05%
2021/08/03	3.1	592.33	43.6	592.70	594.00	-40.5	30,002	-0.14%
2021/08/02	0.4	585.87	27.5	586.40	590.00	-27	29,962	-0.09%
2021/07/30	6.5	581.00	4	581.00	580.00	2.5	30,038	0.01%
2021/07/29	7.7	579.47	0	583.00	583.00	7.7	30,233	0.03%
2021/07/28	50.9	575.63	10.1	574.62	579.00	40.8	30,333	0.13%
2021/07/27	2.4	582.03	12	582.25	580.00	-9.6	30,401	-0.03%
2021/07/26	26.3	581.22	681	582.00	580.00	-654.7	30,799	-2.13%	大賣/鉅額交易
2021/07/23	18.3	584.54	3.4	586.59	585.00	14.9	30,969	0.05%
2021/07/22	2.2	588.74	19.6	591.27	591.00	-17.5	31,114	-0.06%
2021/07/21	24.2	582.05	8.4	582.72	585.00	15.7	31,118	0.05%
2021/07/20	10.8	581.24	3.1	582.00	581.00	7.8	31,202	0.02%
2021/07/19	52.8	581.49	1.1	582.05	582.00	51.8	31,407	0.16%
2021/07/16	90.7	590.86	88.1	590.95	589.00	2.6	31,294	0.01%
2021/07/15	27.1	611.74	4	613.27	614.00	23.2	30,968	0.07%
2021/07/14	25.4	611.03	43	612.51	613.00	-17.6	31,179	-0.06%
2021/07/13	5.4	604.27	75.6	603.61	607.00	-70.2	30,943	-0.23%
2021/07/12	0.9	593.53	22.5	594.97	593.00	-21.7	30,876	-0.07%
2021/07/09	15.2	581.79	12	581.26	584.00	3.1	30,911	0.01%
2021/07/08	8	588.56	0	591.00	588.00	8	30,928	0.03%
2021/07/07	4.5	590.46	19.4	591.01	594.00	-14.9	31,008	-0.05%
2021/07/06	2.4	591.42	8.8	591.22	592.00	-6.4	31,101	-0.02%
2021/07/05	20.4	592.67	10.4	594.39	591.00	10	31,340	0.03%
2021/07/02	10.6	588.87	3.9	589.05	588.00	6.7	31,258	0.02%
2021/07/01	5.4	592.99	10.6	593.48	593.00	-5.2	31,362	-0.02%
2021/06/30	3.2	596.88	11.3	597.88	595.00	-8.1	31,667	-0.03%
2021/06/29	1	594.96	36.3	594.70	595.00	-35.3	31,970	-0.11%
2021/06/28	5.2	587.81	8.2	587.24	590.00	-3	32,137	-0.01%
2021/06/25	5.3	591.20	12.3	593.73	591.00	-7.1	32,438	-0.02%
2021/06/24	10.4	590.61	2.1	589.55	590.00	8.2	32,754	0.03%
2021/06/23	6.4	589.07	52.6	593.83	595.00	-46.3	33,092	-0.14%
2021/06/22	23	580.90	7.4	582.87	578.00	15.6	33,647	0.05%
2021/06/21	73.5	587.03	9.6	586.34	583.00	64	34,968	0.18%
2021/06/18	34.2	604.14	4.1	606.61	603.00	30.1	34,720	0.09%
2021/06/17	5.2	600.23	3.6	603.28	606.00	1.6	34,743	0.00%
2021/06/16	3	606.53	7.2	606.02	605.00	-4.2	35,540	-0.01%
2021/06/15	14.4	608.36	19.6	607.80	609.00	-5.2	35,598	-0.01%
2021/06/11	4.9	601.29	17.1	602.17	602.00	-12.2	35,823	-0.03%
2021/06/10	3.9	593.66	33.3	596.54	599.00	-29.4	36,035	-0.08%
2021/06/09	10.8	584.50	3.8	583.76	586.00	7	36,016	0.02%
2021/06/08	5.5	591.73	1.2	594.63	589.00	4.3	36,234	0.01%
2021/06/07	33.3	593.16	9.9	592.12	592.00	23.4	36,918	0.06%
2021/06/04	28.7	592.44	7.4	593.11	595.00	21.3	37,301	0.06%
2021/06/03	18.2	598.43	9.8	597.02	596.00	8.4	38,183	0.02%
2021/06/02	1.6	596.29	3.3	595.51	595.00	-1.7	38,551	0.00%
2021/06/01	3.1	595.72	5.6	596.99	598.00	-2.5	39,517	-0.01%
2021/05/31	10.1	594.99	18.9	595.40	597.00	-8.8	40,346	-0.02%
2021/05/28	14	589.14	24	589.31	590.00	-10.1	40,639	-0.02%
2021/05/27	19	576.42	2.9	578.20	582.00	16	41,053	0.04%
2021/05/26	3.4	584.22	12.2	584.75	585.00	-8.8	41,879	-0.02%
2021/05/25	6.3	577.42	36.6	578.80	583.00	-30.4	42,287	-0.07%
2021/05/24	13.1	568.63	2.4	568.74	568.00	10.8	42,837	0.03%
2021/05/21	9.3	571.73	6.2	573.58	573.00	3.1	43,410	0.01%
2021/05/20	10.2	564.24	7.3	562.89	567.00	2.9	43,561	0.01%
2021/05/19	8.3	568.32	14.2	568.87	567.00	-5.8	43,903	-0.01%
2021/05/18	31.9	563.56	89.7	563.99	572.00	-57.8	44,304	-0.13%
2021/05/17	60.7	550.59	55.8	547.88	549.00	4.9	45,369	0.01%
2021/05/14	11.1	557.15	26	555.39	557.00	-14.9	45,319	-0.03%
2021/05/13	42.5	551.79	32.5	550.30	547.00	10.1	45,467	0.02%
2021/05/12	66.5	550.41	91.3	552.79	560.00	-24.8	45,166	-0.05%
2021/05/11	99.4	574.77	15.7	573.68	571.00	83.7	44,280	0.19%
2021/05/10	9.7	589.88	18.9	590.09	589.00	-9.2	44,416	-0.02%
2021/05/07	9.6	597.03	36.9	597.85	599.00	-27.3	45,584	-0.06%
2021/05/06	15.3	583.47	3.6	582.82	587.00	11.7	46,722	0.03%
2021/05/05	22.6	586.60	25	586.84	585.00	-2.4	47,208	-0.01%
2021/05/04	27	586.75	24.3	588.44	591.00	2.7	48,387	0.01%
2021/05/03	51.9	590.86	39.4	591.71	588.00	12.5	49,264	0.03%
2021/04/29	27.7	602.71	26.2	603.01	600.00	1.5	50,651	0.00%
2021/04/28	14.1	602.75	11.4	602.43	602.00	2.8	51,603	0.01%
2021/04/27	8	606.75	11.3	608.72	610.00	-3.2	52,569	-0.01%
2021/04/26	10.2	606.38	22.6	607.66	610.00	-12.4	52,974	-0.02%
2021/04/23	16.2	596.88	44.6	597.77	602.00	-28.4	53,221	-0.05%
2021/04/22	21.8	594.11	22.1	593.10	591.00	-0.3	54,289	0.00%
2021/04/21	41.8	594.71	9.6	595.06	592.00	32.2	54,977	0.06%
2021/04/20	25.3	597.93	11.4	599.04	602.00	13.9	55,381	0.03%
2021/04/19	9.4	603.19	11.4	604.20	603.00	-2	55,639	0.00%
2021/04/16	62.9	606.78	34.5	608.58	610.00	28.4	56,050	0.05%
2021/04/15	10.7	614.18	15.6	614.35	619.00	-4.9	56,233	-0.01%
2021/04/14	29.6	604.84	17.3	606.07	612.00	12.2	56,528	0.02%
2021/04/13	32.5	606.62	10.6	607.60	605.00	22	56,911	0.04%
2021/04/12	9	608.08	8.7	605.45	605.00	0.3	57,051	0.00%
2021/04/09	11.9	610.36	16	612.25	610.00	-4.1	57,321	-0.01%
2021/04/08	11.3	605.52	6.4	610.91	613.00	4.9	57,365	0.01%
2021/04/07	29	608.99	14.9	610.72	610.00	14	57,737	0.02%
2021/04/06	7.3	611.79	42.3	612.46	610.00	-35.1	57,660	-0.06%
2021/04/01	5.1	598.87	90.9	599.20	602.00	-85.8	57,368	-0.15%
2021/03/31	33.3	590.10	15.1	590.07	587.00	18.2	56,856	0.03%
2021/03/30	46.6	594.43	22	594.78	597.00	24.5	56,461	0.04%
2021/03/29	12.8	598.45	49.6	599.78	599.00	-36.8	56,211	-0.07%
2021/03/26	19.2	586.30	40.2	586.21	590.00	-20.9	55,953	-0.04%
2021/03/25	43.4	573.02	9.5	576.44	575.00	33.9	55,920	0.06%
2021/03/24	144.4	576.93	34.8	577.60	576.00	109.6	55,457	0.20%	大買/鉅額交易
2021/03/23	14.9	597.47	10.2	598.24	594.00	4.8	54,309	0.01%
2021/03/22	23	589.36	15.8	591.85	593.00	7.1	54,686	0.01%
2021/03/19	65.3	592.40	24.4	593.08	591.00	40.9	54,782	0.07%
2021/03/18	4.7	604.74	8.1	606.25	602.00	-3.4	54,107	-0.01%
2021/03/17	44.9	605.48	23.8	606.69	604.00	21.1	54,378	0.04%
2021/03/16	22.2	609.79	25.4	611.09	613.00	-3.2	54,428	-0.01%
2021/03/15	10.9	610.72	49.2	610.99	611.00	-38.3	54,533	-0.07%
2021/03/12	15.9	613.79	23.3	613.16	614.00	-7.4	54,756	-0.01%
2021/03/11	37.1	603.68	39.4	605.85	609.00	-2.3	54,940	0.00%
2021/03/10	22.6	597.69	18.5	596.86	597.00	4.1	54,886	0.01%
2021/03/09	112	588.37	45	590.55	595.00	67	54,812	0.12%	大買/
2021/03/08	43.6	602.88	6.7	600.35	598.00	36.9	54,509	0.07%
2021/03/05	109.9	592.22	36.1	600.63	601.00	73.8	54,407	0.14%	大買/
2021/03/04	85.2	605.11	10.1	604.20	601.00	75.1	55,072	0.14%
2021/03/03	22.9	614.72	58.1	619.69	622.00	-35.2	54,495	-0.06%
2021/03/02	38.8	614.60	23.7	616.55	609.00	15	54,173	0.03%
2021/02/26	176.6	611.79	27.5	615.55	606.00	149.1	53,964	0.28%	大買/鉅額交易
2021/02/25	26.8	630.72	25.4	632.67	635.00	1.4	52,692	0.00%
2021/02/24	79.1	629.34	23.8	631.75	625.00	55.3	52,607	0.11%
2021/02/23	32.1	638.12	15.4	638.51	641.00	16.7	52,044	0.03%
2021/02/22	26.1	654.23	15.5	658.49	650.00	10.6	51,947	0.02%
2021/02/19	29.6	651.73	30.5	652.33	652.00	-0.9	52,176	0.00%
2021/02/18	20.7	660.60	11.7	660.81	660.00	9	52,545	0.02%
2021/02/17	28.7	664.78	65.9	664.13	663.00	-37.2	53,026	-0.07%
2021/02/05	26.1	634.27	29.7	634.98	632.00	-3.5	51,751	-0.01%
2021/02/04	42.7	625.80	32.3	626.51	627.00	10.4	51,532	0.02%
2021/02/03	33.4	634.05	47.5	635.82	630.00	-14.2	51,372	-0.03%
2021/02/02	75.8	631.54	98.1	629.89	632.00	-22.4	51,141	-0.04%
2021/02/01	30.5	599.42	65.2	595.28	611.00	-34.7	50,489	-0.07%
2021/01/29	52.2	599.56	45.5	606.03	591.00	6.7	49,869	0.01%
2021/01/28	95.6	601.70	19.1	601.72	601.00	76.5	48,943	0.16%
2021/01/27	57.9	617.83	49.6	621.64	615.00	8.3	47,962	0.02%
2021/01/26	122.2	626.24	72.3	624.97	617.00	49.9	47,470	0.11%	大買/
2021/01/25	96.2	634.59	70.1	635.93	633.00	26	46,362	0.06%
2021/01/22	208.6	655.67	36.4	655.23	649.00	172.2	45,606	0.38%	大買/鉅額交易
2021/01/21	70.6	663.20	63.2	664.63	673.00	7.4	44,212	0.02%
2021/01/20	62.3	642.11	31.9	644.55	647.00	30.4	43,140	0.07%
2021/01/19	12.3	621.01	41.7	618.67	627.00	-29.4	42,109	-0.07%
2021/01/18	33.8	603.48	17.3	603.52	607.00	16.6	41,518	0.04%
2021/01/15	47.8	613.48	46.5	612.15	601.00	1.2	41,069	0.00%
2021/01/14	103	592.70	12.1	592.20	592.00	90.9	39,930	0.23%	大買/
2021/01/13	19.6	598.83	30	597.61	605.00	-10.4	39,145	-0.03%
2021/01/12	39.1	589.25	17.7	590.99	591.00	21.5	38,521	0.06%
2021/01/11	35.7	576.57	6.2	579.87	584.00	29.5	38,259	0.08%
2021/01/08	172.7	577.82	15.5	577.03	580.00	157.2	38,224	0.41%	大買/鉅額交易
2021/01/07	14	562.43	23.8	562.31	565.00	-9.8	38,028	-0.03%
2021/01/06	44.4	547.47	24.1	549.69	549.00	20.2	37,855	0.05%
2021/01/05	8.3	538.55	24.1	539.08	542.00	-15.8	37,732	-0.04%
2021/01/04	12.2	535.34	15.6	535.38	536.00	-3.5	38,236	-0.01%
2020/12/31	14.2	527.62	11	527.76	530.00	3.2	38,602	0.01%
2020/12/30	3.2	522.87	30.6	520.49	525.00	-27.4	38,818	-0.07%
2020/12/29	9	515.00	1.1	515.93	515.00	8	38,642	0.02%
2020/12/28	2	513.48	14.3	513.59	515.00	-12.3	38,859	-0.03%
2020/12/25	10.8	513.35	5.1	512.80	511.00	5.7	38,996	0.01%
2020/12/24	8.6	509.40	3.2	510.37	510.00	5.5	39,326	0.01%
2020/12/23	27.3	509.67	16.3	507.44	509.00	11	39,646	0.03%
2020/12/22	19.7	511.81	7.2	510.35	509.00	12.5	39,989	0.03%
2020/12/21	10.4	514.08	22.5	513.86	516.00	-12.1	40,943	-0.03%
2020/12/18	2.4	509.17	4.1	509.29	510.00	-1.7	41,123	0.00%
2020/12/17	17.6	510.94	8.2	511.46	508.00	9.3	41,059	0.02%
2020/12/16	8.2	512.90	16.1	513.69	512.00	-7.9	41,077	-0.02%
2020/12/15	23.3	505.77	3	506.69	504.00	20.3	41,083	0.05%
2020/12/14	23.5	509.34	3.2	509.19	508.00	20.2	41,120	0.05%
2020/12/11	43.4	510.03	7	511.00	516.00	36.4	41,686	0.09%
2020/12/10	22.2	512.09	16.2	511.78	512.00	6	41,575	0.01%
2020/12/09	28.4	521.46	6.4	521.59	520.00	22	41,518	0.05%
2020/12/08	16.7	514.28	20.2	521.22	524.00	-3.6	41,368	-0.01%
2020/12/07	18.6	511.12	18.3	510.02	514.00	0.3	41,273	0.00%
2020/12/04	12.4	502.02	38.7	501.61	503.00	-26.3	41,210	-0.06%
2020/12/03	6.2	498.21	7.2	497.80	497.00	-1	40,753	0.00%
2020/12/02	14.2	496.90	25.9	497.30	499.00	-11.7	40,690	-0.03%
2020/12/01	1.1	487.54	3.1	488.79	490.00	-1.9	40,613	0.00%
2020/11/30	155.7	482.46	53.1	489.13	480.50	102.6	40,578	0.25%	大買/鉅額交易
2020/11/27	16.2	488.98	3.1	488.78	489.00	13.1	39,162	0.03%
2020/11/26	10.1	489.62	28.2	489.76	489.00	-18.1	39,236	-0.05%
2020/11/25	25.5	489.92	11.3	488.85	487.00	14.2	40,109	0.04%
2020/11/24	42.5	494.07	11	494.14	492.00	31.5	40,365	0.08%
2020/11/23	21.7	496.59	7.4	495.69	496.50	14.3	40,657	0.04%
2020/11/20	27.9	488.03	7.5	487.93	488.00	20.4	40,675	0.05%
2020/11/19	33.8	492.76	14.2	491.08	490.00	19.7	40,736	0.05%
2020/11/18	9.4	490.51	51.7	492.95	497.00	-42.3	40,806	-0.10%
2020/11/17	61.9	496.25	42.6	494.09	485.50	19.2	40,662	0.05%
2020/11/16	50.7	476.72	119.2	474.68	484.00	-68.5	40,705	-0.17%	大賣/
2020/11/13	4.2	460.49	24.4	460.18	462.00	-20.3	39,864	-0.05%
2020/11/12	14.2	460.58	35.6	462.09	458.00	-21.4	40,040	-0.05%
2020/11/11	9.6	454.95	6.8	455.61	457.00	2.8	39,939	0.01%
2020/11/10	29	451.69	25	450.50	451.00	4	39,717	0.01%
2020/11/09	4.2	457.38	38.8	458.38	458.50	-34.7	39,875	-0.09%
2020/11/06	4	453.12	25	453.18	452.50	-21	40,088	-0.05%
2020/11/05	17.3	446.74	30.1	449.16	451.00	-12.8	40,159	-0.03%
2020/11/04	12.8	445.71	96.1	448.29	450.00	-83.3	40,178	-0.21%
2020/11/03	24.1	439.58	15.1	440.57	441.00	9	40,162	0.02%
2020/11/02	25.2	431.34	6	431.50	435.50	19.2	40,339	0.05%
2020/10/30	34.6	434.58	5	434.70	432.00	29.6	40,567	0.07%
2020/10/29	62.7	437.02	2	437.50	437.00	60.7	40,460	0.15%
2020/10/28	28.1	444.60	6	444.83	444.00	22.1	41,043	0.05%
2020/10/27	53.4	446.77	8.1	446.41	447.00	45.3	41,462	0.11%
2020/10/26	7.6	451.61	5	451.30	450.00	2.6	42,280	0.01%
2020/10/23	27	452.91	4	452.50	452.00	23	43,453	0.05%
2020/10/22	2	451.50	11.1	452.62	455.00	-9.1	45,906	-0.02%
2020/10/21	1	454.00	2	454.50	453.00	-1	47,165	0.00%
2020/10/20	12	455.92	1.1	455.90	451.00	11	48,141	0.02%
2020/10/19	5.1	453.29	11.5	453.83	457.50	-6.4	48,474	-0.01%
2020/10/16	17.1	451.32	17.1	451.00	449.00	0.1	48,628	0.00%
2020/10/15	27.1	452.05	30	453.90	453.00	-2.9	48,917	-0.01%
2020/10/14	20.1	458.18	8.4	458.42	459.00	11.7	48,833	0.02%
2020/10/13	8.1	461.38	49.3	461.46	462.00	-41.2	49,248	-0.08%
2020/10/12	11.1	458.96	51	459.42	460.00	-39.9	49,622	-0.08%
2020/10/08	6.2	451.93	102	451.10	453.00	-95.8	49,767	-0.19%	大賣/
2020/10/07	14.3	438.17	22.2	440.05	443.00	-7.9	49,781	-0.02%
2020/10/06	11	438.95	56	440.39	439.50	-45	49,865	-0.09%
2020/10/05	3.1	432.40	30	437.48	432.50	-26.9	50,282	-0.05%
2020/09/30	4.4	432.85	13	433.27	433.00	-8.7	50,324	-0.02%
2020/09/29	10.3	431.37	6.1	431.50	431.00	4.3	50,380	0.01%
2020/09/28	19.1	428.85	3	429.67	431.50	16.1	50,826	0.03%
2020/09/25	24.1	424.51	48	424.30	424.00	-24	51,210	-0.05%
2020/09/24	85	425.09	24	425.85	423.00	61	51,452	0.12%
2020/09/23	79.1	433.79	30	433.68	433.50	49.1	50,700	0.10%
2020/09/22	43	438.15	18	438.67	437.00	25	50,432	0.05%
2020/09/21	69.4	442.55	4.2	444.00	440.00	65.2	50,647	0.13%
2020/09/18	29.2	445.89	6.1	445.03	444.00	23.1	50,933	0.05%
2020/09/17	35.9	450.24	19	449.39	448.50	16.9	50,962	0.03%
2020/09/16	23.3	459.46	71.2	458.70	458.00	-47.9	50,951	-0.09%
2020/09/15	37.2	444.11	19	445.08	445.00	18.2	50,504	0.04%
2020/09/14	12.1	439.18	80.1	439.46	441.00	-68	50,656	-0.13%
2020/09/11	6	435.00	10	435.60	436.50	-4	50,490	-0.01%
2020/09/10	1	433.56	36.1	432.84	435.00	-35.1	50,494	-0.07%
2020/09/09	29	424.74	3	426.84	427.00	26	50,519	0.05%
2020/09/08	0	432.00	17	431.06	431.00	-17	50,694	-0.03%
2020/09/07	40.2	427.40	14	426.21	426.00	26.2	51,064	0.05%
2020/09/04	215.3	430.29	21.5	430.65	429.00	193.8	51,367	0.38%	大買/鉅額交易
2020/09/03	19	435.58	29	438.03	436.00	-10	51,266	-0.02%
2020/09/02	42	432.63	66	438.09	433.00	-24	51,290	-0.05%
2020/09/01	4.2	433.28	11	430.86	435.00	-6.8	51,547	-0.01%
2020/08/31	22.2	431.88	5.2	435.56	426.50	17	51,639	0.03%
2020/08/28	107.6	435.60	14	435.68	435.00	93.6	51,059	0.18%	大買/
2020/08/27	19.2	448.61	19.3	449.05	444.00	-0.1	51,199	0.00%
2020/08/26	12.2	437.20	52.8	439.01	442.00	-40.6	50,729	-0.08%
2020/08/25	14.5	434.81	28.1	434.52	434.50	-13.6	50,673	-0.03%
2020/08/24	8	430.56	11	431.82	428.00	-3	51,403	-0.01%
2020/08/21	11.1	422.81	62	422.36	424.50	-50.9	51,070	-0.10%
2020/08/20	72.3	417.29	47	416.64	415.00	25.3	50,767	0.05%
2020/08/19	44.1	431.07	25	435.46	427.50	19.1	50,082	0.04%
2020/08/18	21.1	434.99	36	438.38	433.00	-14.9	50,005	-0.03%
2020/08/17	7	429.95	71.8	433.66	435.00	-64.8	49,980	-0.13%
2020/08/14	6.1	425.63	10.9	426.75	427.00	-4.8	49,928	-0.01%
2020/08/13	32.2	427.01	38	427.04	429.00	-5.8	50,082	-0.01%
2020/08/12	80	420.97	35	420.73	419.00	45	50,197	0.09%
2020/08/11	15	432.00	12	433.29	429.00	3	50,744	0.01%
2020/08/10	12	433.55	27.1	434.23	435.50	-15.1	50,878	-0.03%
2020/08/07	32	430.64	59	432.33	433.00	-27	50,848	-0.05%
2020/08/06	30.1	434.86	19	435.03	435.00	11.1	50,674	0.02%
2020/08/05	28.2	429.58	54.2	431.90	429.00	-26.1	50,858	-0.05%
2020/08/04	22.1	421.70	11	422.61	425.50	11	50,551	0.02%
2020/08/03	83.2	418.13	16	417.53	416.00	67.2	50,403	0.13%
2020/07/31	122.1	426.21	95	426.03	425.50	27.1	49,593	0.05%	大買/
2020/07/30	43.4	433.54	20	434.48	434.00	23.4	49,333	0.05%
2020/07/29	46.4	425.81	30.1	424.28	422.00	16.3	48,572	0.03%
2020/07/28	229.6	450.25	142.7	449.20	435.00	86.8	48,340	0.18%	大買/大賣/
2020/07/27	81.6	423.83	72.3	422.80	424.50	9.3	46,492	0.02%
2020/07/24	40.1	388.35	55.5	388.08	386.00	-15.4	45,576	-0.03%
2020/07/23	54.1	381.31	17.3	380.46	381.50	36.8	44,756	0.08%
2020/07/22	60.3	383.38	27.7	383.07	384.00	32.6	44,645	0.07%
2020/07/21	38.1	381.21	83.9	378.92	383.00	-45.8	44,350	-0.10%
2020/07/20	26.9	366.54	15.2	366.04	366.00	11.7	43,940	0.03%
2020/07/17	36.6	365.46	114.1	365.45	367.00	-77.5	43,931	-0.18%	大賣/
2020/07/16	92.1	356.77	28.2	357.51	357.50	63.9	43,861	0.15%
2020/07/15	58.3	366.41	44.9	367.03	363.00	13.4	43,415	0.03%
2020/07/14	40.3	357.11	37.5	359.74	363.50	2.8	44,130	0.01%
2020/07/13	12.5	352.17	32.4	352.96	354.50	-19.9	43,900	-0.05%
2020/07/10	18.2	348.39	90.3	351.13	348.50	-72.1	44,021	-0.16%
2020/07/09	6.5	344.85	31	344.55	345.00	-24.5	43,822	-0.06%
2020/07/08	7.3	339.48	10.9	341.32	341.00	-3.7	43,601	-0.01%
2020/07/07	24.1	340.20	64.1	341.55	338.50	-40	43,544	-0.09%
2020/07/06	10.2	335.99	41.1	336.48	338.00	-30.8	43,022	-0.07%
2020/07/03	7.1	328.86	101.3	328.62	329.50	-94.2	42,699	-0.22%	大賣/
2020/07/02	23.1	320.59	54.8	321.57	322.00	-31.7	42,624	-0.07%
2020/07/01	20	316.68	28	316.98	317.50	-8	42,988	-0.02%
2020/06/30	33.1	312.55	8	313.00	313.00	25.1	43,237	0.06%
2020/06/29	51.5	311.53	1	314.50	312.00	50.5	43,234	0.12%
2020/06/24	11.1	317.60	35	319.36	317.50	-23.9	43,110	-0.06%
2020/06/23	26.8	313.78	3	315.02	315.00	23.8	43,353	0.05%
2020/06/22	27.4	314.36	0	0.00	312.00	27.4	43,544	0.06%
2020/06/19	9.1	312.35	8	313.56	314.50	1.1	44,245	0.00%
2020/06/18	4.3	314.29	13.1	313.78	314.50	-8.9	44,808	-0.02%
2020/06/17	23.1	315.26	0.4	316.50	315.00	22.6	45,596	0.05%
2020/06/16	37.6	315.23	20.5	316.51	315.00	17.1	47,647	0.04%
2020/06/15	54.8	310.96	2	313.50	309.50	52.8	49,714	0.11%
2020/06/12	26.1	314.32	14	314.90	316.00	12.1	50,819	0.02%
2020/06/11	14.5	322.99	37.4	321.86	320.50	-22.9	52,072	-0.04%
2020/06/10	19.3	320.77	15.1	322.00	322.50	4.3	52,966	0.01%
2020/06/09	9.2	315.73	30.2	316.39	319.00	-21	54,797	-0.04%
2020/06/08	21.1	317.38	28.6	317.09	318.00	-7.5	56,080	-0.01%
2020/06/05	14.6	311.09	50.1	310.55	311.50	-35.5	56,277	-0.06%
2020/06/04	15.1	305.21	98	305.24	306.00	-82.9	56,760	-0.15%
2020/06/03	10	299.80	104	299.64	301.00	-94	57,448	-0.16%	大賣/
2020/06/02	10.1	296.80	8	296.81	296.50	2.1	57,219	0.00%
2020/06/01	0.2	296.00	27	295.65	295.50	-26.9	57,437	-0.05%
2020/05/29	42.1	290.82	2.1	291.36	292.00	40	57,556	0.07%
2020/05/28	10.1	295.35	9.1	296.21	294.00	1	57,055	0.00%
2020/05/27	3.2	297.16	10	296.30	296.50	-6.8	57,910	-0.01%
2020/05/26	1	297.00	41.4	296.31	295.50	-40.4	58,540	-0.07%
2020/05/25	18.3	290.53	4	291.63	292.00	14.3	58,984	0.02%
2020/05/22	56.1	291.96	2.4	293.29	292.00	53.7	59,140	0.09%
2020/05/21	11.1	296.06	52	297.08	297.50	-40.9	59,165	-0.07%
2020/05/20	3.2	292.12	421	291.56	294.00	-417.9	59,029	-0.71%	大賣/鉅額交易
2020/05/19	12.1	292.63	14	292.29	291.50	-1.9	58,934	0.00%
2020/05/18	175.5	291.13	19.3	290.84	290.00	156.1	58,727	0.27%	大買/鉅額交易
2020/05/15	6.4	297.21	17	297.62	298.00	-10.6	58,342	-0.02%
2020/05/14	42.1	293.06	3	293.67	293.00	39.1	57,899	0.07%
2020/05/13	42.4	293.81	3.2	295.95	297.00	39.2	57,612	0.07%
2020/05/12	79	296.46	7	295.71	295.00	72	57,555	0.13%
2020/05/11	13.1	300.01	46	301.26	301.00	-32.9	57,315	-0.06%
2020/05/08	13.2	297.93	8	298.06	297.50	5.2	57,295	0.01%
2020/05/07	2.3	297.49	5.2	298.42	297.50	-2.9	57,269	-0.01%
2020/05/06	28.4	293.06	1	296.00	296.00	27.4	57,288	0.05%
2020/05/05	9.6	296.90	1	297.00	295.50	8.6	57,205	0.01%
2020/05/04	51.3	295.50	4	295.88	295.00	47.3	57,424	0.08%
2020/04/30	15.1	304.37	82	303.35	304.50	-67	57,096	-0.12%
2020/04/29	6.7	299.48	63	300.67	299.00	-56.3	57,168	-0.10%
2020/04/28	55.2	295.25	1	296.50	296.50	54.2	57,474	0.09%
2020/04/27	6.2	297.89	4	297.63	298.00	2.2	58,939	0.00%
2020/04/24	14.1	294.36	5	294.70	294.00	9.1	58,841	0.02%
2020/04/23	14.2	296.61	25	298.44	295.50	-10.8	59,274	-0.02%
2020/04/22	85.1	291.43	21	292.60	294.00	64.1	59,536	0.11%
2020/04/21	93.3	296.85	18	297.67	295.00	75.3	59,623	0.13%
2020/04/20	24.1	305.62	6	306.49	304.00	18.1	59,103	0.03%
2020/04/17	16.4	303.54	445	304.77	306.50	-428.7	58,925	-0.73%	大賣/鉅額交易
2020/04/16	16	285.50	25	287.26	286.50	-9	57,438	-0.02%
2020/04/15	18.1	287.01	17	287.59	287.50	1.1	57,166	0.00%
2020/04/14	6.2	284.39	20.3	284.28	285.00	-14.1	56,872	-0.02%
2020/04/13	8.1	279.38	14	279.75	278.50	-6	56,906	-0.01%
2020/04/10	28.5	279.39	1	280.50	279.50	27.5	57,291	0.05%
2020/04/09	30.2	286.13	27	286.57	283.00	3.2	57,534	0.01%
2020/04/08	13.1	284.43	21	284.60	285.00	-7.9	57,603	-0.01%
2020/04/07	31.4	282.18	62.1	282.75	283.00	-30.7	57,355	-0.05%
2020/04/06	9.1	272.04	15	273.90	275.50	-5.9	56,901	-0.01%
2020/04/01	7.1	274.26	11	273.64	271.50	-3.9	56,240	-0.01%
2020/03/31	8.1	272.21	31	273.03	274.00	-22.9	55,690	-0.04%
2020/03/30	50.2	264.57	10	266.85	267.50	40.2	55,081	0.07%
2020/03/27	97.3	279.09	35	282.01	273.00	62.3	54,487	0.11%
2020/03/26	20.3	278.57	80	278.83	280.00	-59.8	53,785	-0.11%
2020/03/25	41.2	277.92	79.5	277.91	277.00	-38.3	54,341	-0.07%
2020/03/24	30.1	268.90	79	269.63	267.50	-49	53,932	-0.09%
2020/03/23	79.8	257.29	17.1	259.99	255.00	62.7	53,228	0.12%
2020/03/20	93.6	263.28	143.3	265.46	270.00	-49.8	52,635	-0.09%	大賣/
2020/03/19	144.5	246.64	123.2	245.66	248.00	21.4	50,567	0.04%	大買/大賣/
2020/03/18	69.6	265.50	25.2	264.14	260.00	44.4	48,859	0.09%
2020/03/17	123.7	268.27	55	270.66	268.00	68.7	47,783	0.14%	大買/
2020/03/16	107.8	282.00	23.3	282.45	276.50	84.5	46,285	0.18%	大買/
2020/03/13	81	279.02	62.8	282.70	290.00	18.2	44,900	0.04%
2020/03/12	68.7	293.95	48.3	295.53	294.00	20.4	42,791	0.05%
2020/03/11	26.3	304.75	18.2	305.00	302.00	8.1	41,198	0.02%
2020/03/10	37	303.44	32	302.59	307.00	5	40,739	0.01%
2020/03/09	93.7	307.12	22.1	307.59	305.50	71.6	39,966	0.18%
2020/03/06	33.4	316.37	4	318.13	315.00	29.4	38,915	0.08%
2020/03/05	18	324.17	27.1	324.92	323.00	-9.1	38,459	-0.02%
2020/03/04	5	318.20	17	319.91	320.50	-12	38,344	-0.03%
2020/03/03	15.1	317.21	32.2	318.00	317.50	-17.1	37,946	-0.04%
2020/03/02	42.6	310.21	12.2	310.66	311.00	30.4	37,427	0.08%
2020/02/27	45.1	316.83	23.6	315.86	316.00	21.5	37,785	0.06%
2020/02/26	54	317.76	3	319.50	318.50	51	37,092	0.14%
2020/02/25	5.1	319.67	8	320.88	322.00	-2.9	36,497	-0.01%
2020/02/24	38.1	320.32	25	320.40	320.00	13.1	36,363	0.04%
2020/02/21	3.1	324.55	3	325.33	325.00	0.1	36,043	0.00%
2020/02/20	13.5	325.94	4.8	326.29	325.50	8.7	36,190	0.02%
2020/02/19	22.3	323.78	15	324.87	326.50	7.3	36,052	0.02%
2020/02/18	88.2	324.37	2.5	323.40	322.00	85.7	35,887	0.24%
2020/02/17	9.1	331.17	6	331.92	331.50	3.1	35,121	0.01%
2020/02/14	7.3	336.00	10.6	336.38	335.00	-3.4	35,159	-0.01%
2020/02/13	8.1	337.30	7	336.57	335.00	1.1	35,169	0.00%
2020/02/12	3	334.33	36.9	335.08	335.00	-33.9	35,375	-0.10%
2020/02/11	13.2	331.39	38	331.79	331.50	-24.8	35,176	-0.07%
2020/02/10	10.2	325.31	4	326.13	327.50	6.2	35,189	0.02%
2020/02/07	18	328.42	6	327.75	328.00	12	35,047	0.03%
2020/02/06	6.4	330.38	18	330.11	332.50	-11.6	35,103	-0.03%
2020/02/05	14.2	326.85	22.3	327.31	327.50	-8.1	35,363	-0.02%
2020/02/04	36.1	318.95	29	323.60	325.00	7.1	35,255	0.02%
2020/02/03	39.7	313.41	15.2	314.56	315.00	24.5	35,073	0.07%
2020/01/31	35.3	321.33	14.2	322.14	320.00	21.1	34,623	0.06%
2020/01/30	74.1	321.53	18.1	321.40	316.50	56	34,194	0.16%
2020/01/20	223.3	333.60	5.7	334.04	333.00	217.5	32,441	0.67%	大買/鉅額交易
2020/01/17	82	333.40	12	333.21	333.00	70	32,276	0.22%
2020/01/16	89.4	334.27	5	334.90	334.50	84.4	31,895	0.26%
2020/01/15	22	340.77	3	340.00	340.00	19	31,453	0.06%
2020/01/14	28.2	345.08	35	345.09	346.00	-6.8	31,096	-0.02%
2020/01/13	3.2	340.71	53	341.51	341.50	-49.9	31,170	-0.16%
2020/01/10	6.1	338.18	12	339.46	339.50	-6	31,411	-0.02%
2020/01/09	2.5	337.30	522	336.72	337.50	-519.6	31,631	-1.64%	大賣/鉅額交易
2020/01/08	11.3	328.24	18	329.58	329.50	-6.8	31,778	-0.02%
2020/01/07	138.5	329.57	21	329.71	329.50	117.5	31,785	0.37%	大買/鉅額交易
2020/01/06	30.1	332.99	5.7	333.04	332.00	24.4	31,715	0.08%
2020/01/03	11.1	341.04	7.6	341.32	339.50	3.5	31,540	0.01%
2020/01/02	16.3	337.46	8	338.25	339.00	8.3	31,430	0.03%
2019/12/31	28.1	331.93	2	332.00	331.00	26.1	31,193	0.08%
2019/12/30	5.1	336.13	1	334.50	334.50	4.1	31,399	0.01%
2019/12/27	9.2	336.54	3	336.17	338.00	6.2	31,572	0.02%
2019/12/26	3.1	333.01	1	333.50	333.00	2.1	31,782	0.01%
2019/12/25	1.1	331.62	0	0.00	333.00	1.1	32,786	0.00%
2019/12/24	9.1	333.22	3	332.83	332.00	6.1	33,269	0.02%
2019/12/23	8.2	331.02	9	331.28	334.00	-0.8	33,544	0.00%
2019/12/20	47.5	330.65	11.4	330.54	329.00	36.1	33,452	0.11%
2019/12/19	88	337.27	9	338.00	335.00	79	32,420	0.24%
2019/12/18	17.3	343.22	23	343.53	344.50	-5.8	31,724	-0.02%
2019/12/17	30.2	337.81	7	341.50	345.00	23.2	31,795	0.07%
2019/12/16	89.1	336.76	9.1	336.63	336.00	79.9	31,536	0.25%
2019/12/13	14.1	340.57	23.2	339.93	339.00	-9.1	31,772	-0.03%
2019/12/12	20	331.18	19.8	330.01	331.50	0.2	31,264	0.00%
2019/12/11	4.2	313.62	11.6	317.58	319.00	-7.4	30,929	-0.02%
2019/12/10	8.1	313.32	1	314.50	313.50	7.1	30,843	0.02%
2019/12/09	58.1	315.61	9.1	315.72	316.00	49	31,103	0.16%
2019/12/06	31	314.19	6.1	314.89	313.00	24.9	31,204	0.08%
2019/12/05	52.1	311.07	15.1	311.14	312.00	37	31,196	0.12%
2019/12/04	11.2	304.44	4.1	304.93	306.00	7.1	31,045	0.02%
2019/12/03	2.2	305.91	3	305.50	307.00	-0.9	31,433	0.00%
2019/12/02	2.1	307.02	4	307.38	307.50	-2	31,397	-0.01%
2019/11/29	15.1	306.24	10	305.30	305.00	5.1	31,426	0.02%
2019/11/28	13.1	309.01	2	311.00	309.50	11	31,154	0.04%
2019/11/27	7.4	310.18	11	309.28	311.00	-3.7	31,422	-0.01%
2019/11/26	11.1	309.50	1	310.00	307.00	10.1	31,441	0.03%
2019/11/25	14.1	309.39	4	308.50	307.00	10	30,007	0.03%
2019/11/22	13.1	309.12	7	309.21	309.00	6.1	30,519	0.02%
2019/11/21	7	309.00	3	309.00	311.00	4	30,634	0.01%
2019/11/20	6.2	312.85	6.1	312.76	313.50	0.1	30,402	0.00%
2019/11/19	1.1	312.20	55.1	313.95	315.00	-54	30,394	-0.18%
2019/11/18	1.1	308.17	9.5	308.95	311.00	-8.4	30,206	-0.03%
2019/11/15	4.1	307.25	6	306.00	307.00	-1.9	30,227	-0.01%
2019/11/14	11.1	304.45	8	303.81	303.50	3.1	30,148	0.01%
2019/11/13	4.1	302.65	1	303.00	304.00	3.1	30,309	0.01%
2019/11/12	20.1	302.73	7	303.43	305.00	13.1	30,466	0.04%
2019/11/11	20.1	302.25	16	301.97	301.00	4.1	30,761	0.01%
2019/11/08	46.1	307.47	15	306.00	305.50	31.1	30,561	0.10%
2019/11/07	24.1	308.15	11	308.09	309.00	13.1	30,497	0.04%
2019/11/06	5.1	309.22	6.1	310.02	311.00	-1.1	30,521	0.00%
2019/11/05	13.2	308.29	16.2	309.36	310.50	-3.1	30,643	-0.01%
2019/11/04	22.4	306.24	29.3	305.58	307.00	-6.9	31,085	-0.02%
2019/11/01	7.1	298.51	2	299.25	299.00	5.1	31,197	0.02%
2019/10/31	7.2	299.99	14	300.18	298.50	-6.8	31,595	-0.02%
2019/10/30	6.4	297.56	2.8	298.04	299.50	3.6	31,413	0.01%
2019/10/29	7.1	297.86	15	297.80	298.50	-8	31,401	-0.03%
2019/10/28	6.3	294.92	3.2	294.54	294.50	3	31,168	0.01%
2019/10/25	8.4	293.17	7	293.43	293.50	1.4	31,126	0.00%
2019/10/24	4.4	291.55	3	293.00	293.00	1.4	31,088	0.00%
2019/10/23	5.1	291.62	2.1	292.30	293.00	3	31,111	0.01%
2019/10/22	5.2	292.64	3	292.84	294.00	2.1	31,029	0.01%
2019/10/21	14.1	289.68	3	289.18	290.00	11	31,083	0.04%
2019/10/18	13.4	292.69	7.1	291.60	293.00	6.3	31,031	0.02%
2019/10/17	15.1	293.31	3	293.67	293.50	12.1	31,275	0.04%
2019/10/16	11.1	295.23	7	295.29	296.50	4.1	30,951	0.01%
2019/10/15	10.8	293.86	2.3	293.36	293.50	8.5	30,706	0.03%
2019/10/14	13.1	290.42	18	290.33	290.00	-4.9	30,429	-0.02%
2019/10/09	7.1	283.43	6.2	283.90	282.00	0.9	30,147	0.00%
2019/10/08	1.1	283.64	19.4	283.84	286.50	-18.3	29,959	-0.06%
2019/10/07	7.2	278.64	4	279.00	278.00	3.2	29,891	0.01%
2019/10/04	10.1	277.55	3	276.50	276.50	7.1	29,996	0.02%
2019/10/03	26.1	276.21	1.1	274.27	276.50	25	29,684	0.08%
2019/10/02	17	279.71	19.2	279.92	279.50	-2.2	29,616	-0.01%
2019/10/01	7.1	277.73	35.1	278.93	280.00	-28	29,510	-0.09%
2019/09/27	3.1	271.66	24	271.77	272.00	-21	28,606	-0.07%
2019/09/26	3.2	267.98	16	268.56	268.00	-12.9	28,410	-0.05%
2019/09/25	1.1	262.66	2	264.75	266.00	-0.9	28,314	0.00%
2019/09/24	2.1	263.05	5	264.50	265.00	-3	29,068	-0.01%
2019/09/23	7.1	263.57	16.7	263.55	264.00	-9.7	29,096	-0.03%
2019/09/20	15.1	264.50	8	265.19	264.00	7.1	29,578	0.02%
2019/09/19	7.1	264.65	2	267.68	265.00	5.1	29,307	0.02%
2019/09/18	0.2	267.00	88.2	267.74	267.00	-88.1	29,362	-0.30%
2019/09/17	1.1	265.00	10	265.45	265.00	-9	29,290	-0.03%
2019/09/16	3.1	262.28	20	265.30	265.50	-16.9	29,849	-0.06%
2019/09/12	22	262.20	3	263.33	262.50	19	29,936	0.06%
2019/09/11	4.1	262.01	2	263.50	263.00	2.1	30,339	0.01%
2019/09/10	14.1	261.75	0	0.00	261.50	14.1	30,212	0.05%
2019/09/09	6.1	264.67	5	265.20	265.00	1.1	30,573	0.00%
2019/09/06	19	264.13	5	263.70	263.50	14	30,818	0.05%
2019/09/05	5.1	261.69	74.1	262.60	263.00	-69	30,945	-0.22%
2019/09/04	2	255.51	5	257.10	257.50	-3	30,627	-0.01%
2019/09/03	21.1	255.69	1	254.50	254.00	20.1	30,784	0.07%
2019/09/02	2.1	257.27	4	257.25	257.50	-1.9	30,944	-0.01%
2019/08/30	1.1	256.57	30	257.23	259.00	-29	31,277	-0.09%
2019/08/29	7	252.01	10	253.20	254.00	-3	31,177	-0.01%
2019/08/28	3	251.83	5	252.00	252.00	-2	31,257	-0.01%
2019/08/27	4.1	250.01	4	249.63	250.00	0.1	31,523	0.00%
2019/08/26	13.3	248.83	2	249.00	248.50	11.3	31,453	0.04%
2019/08/23	4	253.63	2	253.75	254.00	2	31,400	0.01%
2019/08/22	1	254.50	6	256.67	254.00	-5	31,606	-0.02%
2019/08/21	0.1	255.00	5	254.10	254.50	-5	32,828	-0.02%
2019/08/20	14.1	253.86	6	254.00	254.50	8.1	33,082	0.02%
2019/08/19	1.5	252.83	3	252.67	252.00	-1.5	33,349	0.00%
2019/08/16	9.1	249.46	37	250.23	250.00	-27.9	33,926	-0.08%
2019/08/15	12	247.17	3	247.33	248.00	9	34,080	0.03%
2019/08/14	7.2	251.69	30	252.75	249.50	-22.8	34,953	-0.07%
2019/08/13	30.1	247.39	5	247.80	246.50	25.1	35,018	0.07%
2019/08/12	34.1	252.24	1	254.50	251.00	33.1	35,277	0.09%
2019/08/08	7	249.57	28	252.66	253.50	-21	35,408	-0.06%
2019/08/07	8.1	248.15	4	248.50	248.00	4.1	35,527	0.01%
2019/08/06	58	242.30	14	245.61	248.50	44	35,787	0.12%
2019/08/05	100.1	248.99	15	246.70	246.50	85.1	35,281	0.24%
2019/08/02	44.1	251.65	7	251.71	251.50	37.1	34,733	0.11%
2019/08/01	29.1	256.43	0.1	257.00	256.50	29	34,392	0.08%
2019/07/31	5.1	258.71	0	0.00	259.50	5.1	34,318	0.01%
2019/07/30	4.1	261.36	1.3	260.38	260.00	2.8	34,219	0.01%
2019/07/29	20.1	260.75	6	261.00	261.00	14.1	34,388	0.04%
2019/07/26	17.1	261.79	2.5	261.50	261.00	14.6	34,594	0.04%
2019/07/25	29.1	263.85	9	263.50	265.00	20.1	34,705	0.06%
2019/07/24	8.1	264.00	7	264.50	265.00	1.1	34,761	0.00%
2019/07/23	78.1	264.16	7.1	264.13	264.00	71	34,884	0.20%
2019/07/22	6.1	262.59	24.2	263.12	264.00	-18.2	35,188	-0.05%
2019/07/19	2	260.25	44	260.17	259.00	-42	35,203	-0.12%
2019/07/18	14.1	253.57	10	253.20	254.00	4.1	34,649	0.01%
2019/07/17	57	253.06	2.1	253.73	252.00	54.9	34,724	0.16%
2019/07/16	1	254.00	15.4	255.94	256.00	-14.4	34,713	-0.04%
2019/07/15	2	249.50	21.1	253.50	254.50	-19.1	35,101	-0.05%
2019/07/12	37.1	250.46	14	250.64	250.50	23.1	35,239	0.07%
2019/07/11	5	248.20	22.2	249.82	250.00	-17.2	35,478	-0.05%
2019/07/10	3.1	244.07	24	245.44	247.00	-20.9	35,287	-0.06%
2019/07/09	6.1	241.68	6	242.00	242.00	0.1	35,176	0.00%
2019/07/08	11.1	240.92	5	242.30	242.50	6.1	35,128	0.02%
2019/07/05	8	242.94	4	242.63	243.00	4	35,080	0.01%
2019/07/04	4	243.38	9.1	244.28	244.00	-5.1	35,130	-0.01%
2019/07/03	14.2	243.46	14	243.75	242.50	0.2	35,211	0.00%
2019/07/02	4	248.50	16.6	248.65	249.00	-12.6	35,473	-0.04%
2019/07/01	11.1	247.37	51.3	247.87	248.50	-40.2	35,486	-0.11%
2019/06/28	8	238.69	24	239.48	239.00	-16	34,784	-0.05%
2019/06/27	11.1	238.39	13	239.54	240.50	-1.9	34,940	-0.01%
2019/06/26	44	234.93	1	235.00	234.50	43	34,710	0.12%
2019/06/25	25.8	239.30	3	239.33	238.50	22.8	34,483	0.07%
2019/06/24	30.1	240.99	4	241.25	241.00	26	34,384	0.08%
2019/06/21	19	247.76	26	247.46	248.50	-7	33,994	-0.02%
2019/06/20	33	243.74	34	243.76	245.00	-1	33,296	0.00%
2019/06/19	22	241.57	41.1	242.40	244.00	-19	33,047	-0.06%
2019/06/18	11.1	234.28	8	234.25	235.50	3.1	32,647	0.01%
2019/06/17	31	231.81	18	233.50	233.00	13	32,554	0.04%
2019/06/14	30.1	237.62	31	237.40	236.00	-1	31,946	0.00%
2019/06/13	19.1	240.80	25	241.80	240.00	-5.9	31,861	-0.02%
2019/06/12	6.3	245.36	13	245.58	246.00	-6.8	31,873	-0.02%
2019/06/11	9.1	241.85	38	243.83	244.50	-29	31,664	-0.09%
2019/06/10	2.1	237.56	28	237.84	240.00	-26	31,473	-0.08%
2019/06/06	29.3	230.62	4	231.25	232.00	25.3	31,277	0.08%
2019/06/05	5.1	235.31	6	236.75	235.00	-1	31,087	0.00%
2019/06/04	11	234.23	2	235.00	233.00	9	30,971	0.03%
2019/06/03	10.1	235.02	10	235.90	238.00	0.1	30,849	0.00%
2019/05/31	17.1	235.77	29	235.79	235.50	-12	30,672	-0.04%
2019/05/30	15.1	230.04	3	229.67	231.00	12.1	30,282	0.04%
2019/05/29	8	228.01	32	228.23	229.50	-24	30,468	-0.08%
2019/05/28	10.1	231.30	5	231.00	230.50	5.1	30,613	0.02%
2019/05/27	6.1	232.83	2	231.50	231.00	4.1	29,435	0.01%
2019/05/24	11.3	231.14	2	231.77	233.00	9.2	29,245	0.03%
2019/05/23	71.6	230.77	32	230.53	230.00	39.6	29,012	0.14%
2019/05/22	21.1	238.98	20	239.10	238.00	1.1	28,597	0.00%
2019/05/21	31.1	234.13	8	234.19	234.00	23.1	28,528	0.08%
2019/05/20	9.2	240.27	35	240.37	238.00	-25.9	27,471	-0.09%
2019/05/17	12	244.00	6.1	243.82	241.50	5.9	27,101	0.02%
2019/05/16	20.1	247.28	6	247.92	247.00	14.1	26,831	0.05%
2019/05/15	40.1	250.96	0	0.00	249.00	40.1	26,730	0.15%
2019/05/14	11.1	247.80	10	248.80	248.50	1.1	26,593	0.00%
2019/05/13	6.1	251.84	2	252.25	250.50	4.1	26,332	0.02%
2019/05/10	6.2	256.43	4.1	257.37	256.00	2.1	27,166	0.01%
2019/05/09	10.1	257.05	3	257.17	256.50	7.1	27,602	0.03%
2019/05/08	3.1	260.18	0	0.00	260.00	3.1	27,727	0.01%
2019/05/07	3.1	262.34	4.5	261.61	262.50	-1.4	27,735	0.00%
2019/05/06	16.3	258.52	2.1	259.52	259.00	14.2	28,085	0.05%
2019/05/03	2	264.00	7.1	263.72	265.00	-5.1	27,979	-0.02%
2019/05/02	4.1	260.73	2	262.00	259.00	2.1	27,760	0.01%
2019/04/30	1	258.00	3	259.33	259.00	-2	27,790	-0.01%
2019/04/29	1	260.00	7	259.64	259.50	-6	27,717	-0.02%
2019/04/26	45	260.62	15	260.47	260.00	30	28,026	0.11%
2019/04/25	1.1	267.50	1	267.50	267.50	0	27,587	0.00%
2019/04/24	3.1	268.48	5.4	268.18	269.00	-2.3	27,530	-0.01%
2019/04/23	0	0.00	13	267.50	268.00	-13	27,738	-0.05%
2019/04/22	2.1	265.97	6	265.75	266.00	-4	27,610	-0.01%
2019/04/19	4	266.12	15	268.10	264.50	-11	27,662	-0.04%
2019/04/18	4	264.38	16	264.34	264.50	-12	27,265	-0.04%
2019/04/17	1	261.00	58	261.34	261.50	-57	27,403	-0.21%
2019/04/16	0	0.00	7.2	256.21	257.00	-7.2	27,151	-0.03%
2019/04/15	0.1	255.00	16	254.97	255.50	-15.9	27,414	-0.06%
2019/04/12	0	0.00	4	251.63	252.00	-4	28,226	-0.01%
2019/04/11	3	252.33	1	253.00	252.00	2	28,568	0.01%
2019/04/09	0.1	253.00	23	252.98	254.00	-22.9	28,762	-0.08%
2019/04/08	0.1	252.00	510	251.05	253.00	-510	28,748	-1.77%	大賣/鉅額交易
2019/04/03	0	0.00	2	247.75	246.50	-2	28,270	-0.01%
2019/04/02	0	0.00	2	249.00	246.00	-2	28,177	-0.01%
2019/04/01	5.1	246.39	6.1	250.09	245.50	-1	28,159	0.00%
2019/03/29	2	240.75	3	243.67	245.50	-1	27,657	0.00%
2019/03/28	1	241.50	2	241.00	242.00	-1	27,912	0.00%
2019/03/27	8	241.31	0.5	241.50	241.50	7.5	28,265	0.03%
2019/03/26	2.1	242.05	0.1	244.00	244.00	2	28,279	0.01%
2019/03/25	14.1	241.89	7	242.50	241.50	7.1	28,450	0.02%
2019/03/22	5	246.80	1.6	247.62	248.50	3.4	28,447	0.01%
2019/03/21	0	0.00	17	243.68	245.50	-17	28,709	-0.06%
2019/03/20	0	0.00	18	240.50	242.00	-18	28,808	-0.06%
2019/03/19	1	239.00	2	240.25	240.50	-1	28,867	0.00%
2019/03/18	1.1	239.54	26	239.85	241.00	-24.9	29,082	-0.09%
2019/03/15	0	0.00	29	237.74	239.00	-29	28,958	-0.10%
2019/03/14	4	235.13	0	0.00	234.50	4	28,816	0.01%
2019/03/13	4	235.25	1	236.50	237.00	3	29,199	0.01%
2019/03/12	1.1	233.12	10	235.25	235.50	-9	29,571	-0.03%
2019/03/11	2.1	229.05	2	230.00	230.50	0.1	29,841	0.00%
2019/03/08	11	229.91	3	230.50	230.00	8	30,210	0.03%
2019/03/06	2.1	233.51	1	235.00	234.00	1	31,226	0.00%
2019/03/05	14.4	232.99	12	233.08	233.00	2.4	31,294	0.01%
2019/03/04	6.1	235.26	2	239.25	235.50	4.1	31,360	0.01%
2019/02/27	1.1	237.57	4	237.88	239.00	-3	31,209	-0.01%
2019/02/26	2.1	237.54	4	238.88	239.50	-2	30,872	-0.01%
2019/02/25	2.1	237.27	8	237.88	238.00	-6	30,829	-0.02%
2019/02/22	3	234.83	5	235.60	236.50	-2	31,016	-0.01%
2019/02/21	2.4	234.94	16	235.38	236.50	-13.6	31,342	-0.04%
2019/02/20	3.1	233.18	13.1	232.89	234.50	-10.1	31,595	-0.03%
2019/02/19	1.1	229.48	1.1	229.00	229.00	-0.1	31,867	0.00%
2019/02/18	0	0.00	26	229.87	230.00	-26	31,959	-0.08%
2019/02/15	1	227.00	6	227.58	227.00	-5	32,010	-0.02%
2019/02/14	6	227.67	8.1	227.06	227.00	-2.1	32,239	-0.01%
2019/02/13	3.1	229.82	0	0.00	229.00	3.1	32,233	0.01%
2019/02/12	7	229.86	13	229.85	230.00	-6	32,143	-0.02%
2019/02/11	2	227.49	25	228.02	228.00	-23	32,066	-0.07%
2019/01/30	10.1	220.46	16.8	220.43	221.00	-6.8	31,335	-0.02%
2019/01/29	25	222.72	8	223.19	222.50	17	31,098	0.05%
2019/01/28	13	228.54	9.1	228.60	229.00	3.9	30,837	0.01%
2019/01/25	12	225.96	24	226.25	226.00	-12	30,916	-0.04%
2019/01/24	0	0.00	2	222.00	222.50	-2	30,838	-0.01%
2019/01/23	261	220.49	2	222.00	220.50	259	31,354	0.83%	大買/鉅額交易
2019/01/22	4	221.13	7.1	221.30	223.00	-3.1	31,557	-0.01%
2019/01/21	2.1	221.24	13	221.62	221.00	-11	31,383	-0.03%
2019/01/18	154	219.46	141	219.11	218.50	13	31,533	0.04%	大買/大賣/
2019/01/17	3.1	218.89	4.4	219.93	220.50	-1.3	31,964	0.00%
2019/01/16	6.1	218.18	0	0.00	217.50	6.1	32,350	0.02%
2019/01/15	3	217.17	9.5	219.41	221.00	-6.5	32,413	-0.02%
2019/01/14	2.1	218.51	2	218.00	218.50	0.1	32,253	0.00%
2019/01/11	2	219.50	10	220.05	220.50	-8	32,432	-0.02%
2019/01/10	26	215.00	0	0.00	216.00	26	32,392	0.08%
2019/01/09	0	0.00	62.1	213.98	215.50	-62.1	32,755	-0.19%
2019/01/08	3	210.84	2	211.00	211.00	1	32,614	0.00%
2019/01/07	5.1	212.21	4	212.25	213.00	1.1	32,940	0.00%
2019/01/04	280.3	210.33	5	208.50	208.00	275.3	33,136	0.83%	大買/鉅額交易
2019/01/03	14	215.43	4	214.39	215.50	10	33,613	0.03%
2019/01/02	7	221.14	0	0.00	219.50	7	33,526	0.02%
2018/12/28	0	0.00	8	224.63	225.50	-8	33,826	-0.02%
2018/12/27	1	223.50	8	222.44	223.00	-7	34,005	-0.02%
2018/12/26	6	217.33	1	217.00	216.50	5	34,253	0.01%
2018/12/25	2.1	216.32	2	217.00	217.50	0.1	34,399	0.00%
2018/12/24	2	220.00	0	0.00	220.00	2	34,716	0.01%
2018/12/22	0	0.00	1	221.00	221.50	-1	34,704	0.00%
2018/12/21	4	220.38	2	223.50	223.50	2	35,278	0.01%
2018/12/20	10	221.60	2	222.00	221.00	8	35,193	0.02%
2018/12/19	2	224.50	2.7	225.19	225.50	-0.7	35,022	0.00%
2018/12/18	2	221.00	0	0.00	222.50	2	35,038	0.01%
2018/12/17	1	224.00	2	224.00	223.50	-1	35,117	0.00%
2018/12/14	8	221.44	5	221.30	222.50	3	35,295	0.01%
2018/12/13	3	226.50	1.1	226.94	226.00	1.9	35,638	0.01%
2018/12/12	9	223.67	12	225.04	226.50	-3	35,669	-0.01%
2018/12/11	3	220.33	1	219.50	222.50	2	35,640	0.01%
2018/12/10	3	218.83	1	219.50	219.00	2	35,815	0.01%
2018/12/07	2	222.75	3	221.50	221.00	-1	36,117	0.00%
2018/12/06	15	220.50	1	221.00	220.00	14	36,331	0.04%
2018/12/05	13.1	226.15	7	225.79	226.00	6.1	36,233	0.02%
2018/12/04	3	232.33	20	232.68	234.00	-17	36,215	-0.05%
2018/12/03	4	232.38	33	232.94	235.00	-29	36,196	-0.08%
2018/11/30	8.1	226.75	5	229.80	225.50	3.1	36,035	0.01%
2018/11/29	3.1	230.30	7	230.36	229.00	-3.9	35,850	-0.01%
2018/11/28	2	223.00	4	224.63	226.50	-2	35,682	-0.01%
2018/11/27	2.2	220.36	2	223.50	224.00	0.2	35,720	0.00%
2018/11/26	2	223.50	123	222.73	223.00	-121	36,427	-0.33%	大賣/鉅額交易
2018/11/23	3	218.33	16	217.81	218.50	-13	36,731	-0.04%
2018/11/22	2	220.75	7	220.43	219.00	-5	37,430	-0.01%
2018/11/21	262.1	215.10	67.1	215.84	219.00	195	37,676	0.52%	大買/鉅額交易
2018/11/20	25.2	218.57	63	218.66	218.00	-37.9	37,341	-0.10%
2018/11/19	12.2	222.35	129	222.72	222.00	-116.8	36,906	-0.32%	大賣/鉅額交易
2018/11/16	26	226.60	2	226.50	226.00	24	36,377	0.07%
2018/11/15	2	229.50	4	231.25	231.00	-2	35,810	-0.01%
2018/11/14	6	229.75	4	229.63	228.50	2	35,673	0.01%
2018/11/13	14.1	225.80	1	227.50	227.50	13.1	35,623	0.04%
2018/11/12	1	234.50	5	233.10	231.50	-4	35,349	-0.01%
2018/11/09	24	231.94	0.5	232.00	231.00	23.5	35,281	0.07%
2018/11/08	4	236.75	4	236.63	236.50	0	35,214	0.00%
2018/11/07	4	236.00	2	235.25	234.00	2	35,094	0.01%
2018/11/06	3.1	234.01	1	233.50	234.50	2.1	34,818	0.01%
2018/11/05	1.2	233.33	3	234.67	235.00	-1.8	34,578	-0.01%
2018/11/02	4	235.13	14.1	236.07	236.50	-10.1	34,406	-0.03%
2018/11/01	4	234.00	10	235.85	235.50	-6	34,300	-0.02%
2018/10/31	1	228.00	22	230.30	234.00	-21	34,006	-0.06%
2018/10/30	2	222.75	5	223.40	223.00	-3	33,423	-0.01%
2018/10/29	5.1	222.31	2	222.75	222.50	3.1	33,362	0.01%
2018/10/26	14	220.93	11	220.23	221.00	3	33,434	0.01%
2018/10/25	22.3	220.34	20	219.75	219.50	2.2	33,290	0.01%
2018/10/24	14	228.86	5	229.60	229.50	9	32,503	0.03%
2018/10/23	11.1	232.31	3	231.33	230.00	8.1	32,145	0.03%
2018/10/22	2	237.00	0	0.00	237.00	2	32,051	0.01%
2018/10/19	56	234.99	4	233.75	236.00	52	32,078	0.16%
2018/10/18	6	236.67	8	237.88	236.50	-2	31,964	-0.01%
2018/10/17	6	240.33	3	242.33	238.50	3	31,994	0.01%
2018/10/16	5	231.93	14	234.29	237.00	-9	32,157	-0.03%
2018/10/15	16	231.88	0	0.00	230.50	16	33,254	0.05%
2018/10/12	21.1	230.11	15	231.93	237.00	6.1	33,283	0.02%
2018/10/11	37	230.11	34	230.40	227.50	3	33,261	0.01%
2018/10/09	10	243.20	8	243.63	244.00	2	32,062	0.01%
2018/10/08	32.1	243.78	4	244.88	243.50	28.1	31,849	0.09%
2018/10/05	67	249.63	8	250.69	250.00	59	31,508	0.19%
2018/10/04	18	254.67	1	256.00	254.00	17	31,236	0.05%
2018/10/03	10	258.00	2	259.50	260.00	8	30,961	0.03%
2018/10/02	19	258.32	0	0.00	257.50	19	30,877	0.06%
2018/10/01	0.1	263.00	1	262.50	263.00	-1	30,924	0.00%
2018/09/28	21	261.36	2	261.75	262.50	19	31,075	0.06%
2018/09/27	10	264.00	6	264.92	265.00	4	30,719	0.01%
2018/09/26	11.2	261.48	0	0.00	263.50	11.2	30,334	0.04%
2018/09/25	1	262.52	5	263.20	263.50	-4	30,398	-0.01%
2018/09/21	0	0.00	2	260.50	261.50	-2	30,551	-0.01%
2018/09/20	3	258.68	0	0.00	260.00	3	30,582	0.01%
2018/09/19	3.1	258.02	6	258.75	258.00	-3	30,735	-0.01%
2018/09/18	5	255.10	0.7	256.00	254.50	4.3	30,430	0.01%
2018/09/17	18	259.14	2	258.00	258.00	16	30,582	0.05%
2018/09/14	5	258.30	73	258.39	261.00	-68	30,987	-0.22%
2018/09/13	23.2	256.44	9	254.50	255.00	14.2	31,093	0.05%
2018/09/12	0	0.00	18.1	259.83	260.50	-18.1	31,010	-0.06%
2018/09/11	61.2	260.59	13	261.11	260.00	48.1	31,058	0.15%
2018/09/10	4	263.75	2.1	264.95	264.50	1.9	31,505	0.01%
2018/09/07	7	261.86	7	262.93	264.00	0	31,635	0.00%
2018/09/06	26.6	263.72	1	261.00	261.00	25.6	31,607	0.08%
2018/09/05	1	262.50	22.5	263.03	264.00	-21.5	31,614	-0.07%
2018/09/04	7	258.64	2	257.50	257.50	5	31,370	0.02%
2018/09/03	2	257.50	4	257.88	257.00	-2	31,166	-0.01%
2018/08/31	97	256.80	4.2	255.29	256.00	92.8	31,124	0.30%
2018/08/30	5	263.50	15.1	265.25	263.50	-10.1	30,395	-0.03%
2018/08/29	9	256.78	46	255.74	259.00	-37	30,087	-0.12%
2018/08/28	0	0.00	7	249.36	249.50	-7	29,601	-0.02%
2018/08/27	1.1	245.00	8	246.00	245.00	-7	29,510	-0.02%
2018/08/24	1.1	243.50	1	245.00	243.50	0.1	29,809	0.00%
2018/08/23	0	0.00	23.1	243.63	244.50	-23.1	31,180	-0.07%
2018/08/22	2	241.25	0	241.50	242.00	2	31,761	0.01%
2018/08/21	0	0.00	3	240.00	241.00	-3	31,896	-0.01%
2018/08/20	2.3	239.06	0	0.00	239.50	2.3	31,991	0.01%
2018/08/17	1	239.50	3	239.83	239.50	-2	31,983	-0.01%
2018/08/16	8.2	239.02	32	239.38	239.00	-23.8	31,902	-0.07%
2018/08/15	5.2	240.92	1	242.00	241.50	4.2	32,029	0.01%
2018/08/14	1	242.50	3	243.83	243.50	-2	32,095	-0.01%
2018/08/13	41.1	240.73	5	241.40	240.50	36.1	32,080	0.11%
2018/08/10	3	245.17	0.1	245.00	245.00	2.9	32,252	0.01%
2018/08/09	1.1	247.82	15	247.13	247.00	-13.9	32,450	-0.04%
2018/08/08	2	246.50	32	246.72	247.50	-30	32,444	-0.09%
2018/08/07	17	242.18	11	243.68	241.50	6	32,435	0.02%
2018/08/06	7.2	245.22	14	244.68	245.50	-6.8	32,428	-0.02%
2018/08/03	49	246.00	5	247.20	247.00	44	32,568	0.14%
2018/08/02	4	245.51	21	246.31	244.50	-17.1	32,607	-0.05%
2018/08/01	0	247.00	39	247.62	248.00	-39	32,821	-0.12%
2018/07/31	1	243.00	25	245.08	246.00	-24	32,997	-0.07%
2018/07/30	1.1	244.50	16	245.22	245.50	-14.9	32,923	-0.05%
2018/07/27	10	241.50	34.1	243.63	244.50	-24.1	33,017	-0.07%
2018/07/26	1	240.50	2	241.75	241.00	-1	33,123	0.00%
2018/07/25	1	239.00	7	240.86	240.50	-6	33,250	-0.02%
2018/07/24	5.1	240.49	20.9	239.95	241.00	-15.8	33,366	-0.05%
2018/07/23	4.1	240.99	15	240.77	241.00	-11	33,482	-0.03%
2018/07/20	11	234.91	119.1	235.03	237.50	-108.1	33,414	-0.32%	大賣/鉅額交易
2018/07/19	0	0.00	9	226.22	224.50	-9	32,463	-0.03%
2018/07/18	2	223.00	2	223.50	223.00	0	32,412	0.00%
2018/07/17	4	221.75	2	221.50	221.50	2	32,829	0.01%
2018/07/16	3.1	223.84	39	224.50	223.50	-36	34,591	-0.10%
2018/07/13	0	0.00	10.1	223.50	224.50	-10.1	34,853	-0.03%
2018/07/12	0	0.00	6	220.58	220.50	-6	35,054	-0.02%
2018/07/11	5	219.11	0	0.00	220.00	5	35,369	0.01%
2018/07/10	3	223.00	27	222.94	222.00	-24	35,343	-0.07%
2018/07/09	1.1	222.93	18	221.44	221.50	-17	35,335	-0.05%
2018/07/06	0	0.00	10	216.40	217.00	-10	34,988	-0.03%
2018/07/05	9	214.06	3	214.50	214.50	6	34,825	0.02%
2018/07/04	4	216.38	1	216.50	216.00	3	34,940	0.01%
2018/07/03	105	215.77	0	0.00	214.50	105	35,262	0.30%	大買/鉅額交易
2018/07/02	6.1	216.74	31	217.16	214.00	-25	35,380	-0.07%
2018/06/29	3	214.67	12	215.04	216.50	-9	35,116	-0.03%
2018/06/28	12.2	212.26	5.2	211.76	212.00	7	34,561	0.02%
2018/06/27	13.2	213.51	3	214.00	213.00	10.2	34,197	0.03%
2018/06/26	18.2	214.02	2	214.75	214.50	16.2	34,118	0.05%
2018/06/25	29.4	218.89	7	219.79	218.00	22.4	33,893	0.07%
2018/06/22	17	225.59	12.1	226.39	227.50	4.9	33,591	0.01%
2018/06/21	12	226.50	3	227.00	226.50	9	33,470	0.03%
2018/06/20	3	224.83	1	225.00	226.00	2	33,799	0.01%
2018/06/19	40.1	224.52	0	0.00	225.00	40.1	33,570	0.12%
2018/06/15	14	225.68	4	228.00	231.00	10	33,033	0.03%
2018/06/14	19	227.42	0	0.00	226.50	19	32,572	0.06%
2018/06/13	5.1	229.13	6.1	230.60	232.00	-1	32,313	0.00%
2018/06/12	2	225.50	3	229.00	229.00	-1	32,759	0.00%
2018/06/11	3	225.50	1	227.00	226.00	2	32,578	0.01%
2018/06/08	12.3	226.86	3	227.00	227.00	9.3	32,607	0.03%
2018/06/07	2	229.00	71	230.61	230.00	-69	32,765	-0.21%
2018/06/06	1	230.00	4	229.38	230.00	-3	32,750	-0.01%
2018/06/05	3	227.83	4	228.38	229.00	-1	32,574	0.00%
2018/06/04	10.1	228.30	6	228.25	229.00	4.1	32,455	0.01%
2018/06/01	0.1	225.00	4	224.75	224.00	-3.9	32,440	-0.01%
2018/05/31	11	221.41	8	221.38	224.00	3	32,409	0.01%
2018/05/30	20	221.15	8	222.50	221.00	12	31,255	0.04%
2018/05/29	9.1	224.40	2	225.00	225.00	7.1	31,011	0.02%
2018/05/28	1.1	227.09	1	227.50	227.00	0.1	31,243	0.00%
2018/05/25	2	228.75	2	228.50	228.50	0	31,628	0.00%
2018/05/24	0	0.00	3	229.67	229.00	-3	31,951	-0.01%
2018/05/23	2.1	230.43	2	230.00	228.50	0.1	32,176	0.00%
2018/05/22	15.1	230.23	2	231.25	229.00	13.1	32,384	0.04%
2018/05/21	2.1	227.54	1.1	228.55	229.00	1	33,201	0.00%
2018/05/18	2.6	224.11	4	225.00	223.50	-1.4	33,520	0.00%
2018/05/17	4	228.25	0	0.00	226.50	4	34,144	0.01%
2018/05/16	4	229.26	6	229.75	230.50	-2	34,198	-0.01%
2018/05/15	3	231.33	4	231.00	230.50	-1	35,284	0.00%
2018/05/14	4.1	233.12	3	233.67	233.00	1.1	36,592	0.00%
2018/05/11	0.1	233.00	4	232.75	233.00	-4	36,958	-0.01%
2018/05/10	5	230.50	5	230.50	229.50	0	36,874	0.00%
2018/05/09	7	230.71	8	230.25	229.50	-1	36,923	0.00%
2018/05/08	0.3	228.00	5	226.30	228.00	-4.7	37,064	-0.01%
2018/05/07	6	223.08	7	224.36	223.50	-1	37,006	0.00%
2018/05/04	6	221.33	8	222.56	223.00	-2	37,110	-0.01%
2018/05/03	15.1	220.67	8	221.13	220.50	7.1	37,294	0.02%
2018/05/02	7.1	223.59	1	225.50	223.00	6.1	37,478	0.02%
2018/04/30	6.1	225.02	14.4	224.94	227.00	-8.4	37,532	-0.02%
2018/04/27	8	222.56	25	222.38	223.50	-17	37,613	-0.05%
2018/04/26	20	223.08	13	223.54	222.00	7	37,760	0.02%
2018/04/25	7.1	225.08	1	225.00	225.00	6.1	37,796	0.02%
2018/04/24	9.1	226.79	7	225.93	227.00	2.1	37,849	0.01%
2018/04/23	40.1	226.47	22	226.32	226.50	18.1	37,800	0.05%
2018/04/20	100.1	229.58	14	229.86	229.00	86.1	36,980	0.23%
2018/04/19	2	243.50	17.6	242.91	244.50	-15.6	35,299	-0.04%
2018/04/18	24.2	239.07	4.1	239.88	238.00	20.1	35,126	0.06%
2018/04/17	35.4	239.62	11	238.82	238.00	24.4	34,926	0.07%
2018/04/16	9	242.67	1	243.00	243.50	8	34,607	0.02%
2018/04/13	14	245.29	3.5	245.14	244.50	10.5	34,619	0.03%
2018/04/12	4	244.88	0	0.00	245.00	4	34,627	0.01%
2018/04/11	2	246.51	16	247.97	248.00	-14	34,661	-0.04%
2018/04/10	14	244.29	3	247.17	245.50	11	34,785	0.03%
2018/04/09	5.1	246.10	1	245.51	245.00	4	34,854	0.01%
2018/04/03	1	242.50	3	243.00	244.00	-2	34,577	-0.01%
2018/04/02	2.1	247.00	0	0.00	246.50	2.1	34,396	0.01%
2018/03/31	0.1	248.00	0	0.00	247.50	0.1	34,507	0.00%
2018/03/30	0	0.00	3	247.83	246.00	-3	34,655	-0.01%
2018/03/29	25.4	243.09	4.8	244.96	244.00	20.6	34,601	0.06%
2018/03/28	26.1	245.27	1.1	246.52	245.00	25	34,075	0.07%
2018/03/27	0	0.00	12	249.04	251.00	-12	33,899	-0.04%
2018/03/26	14.2	242.36	0	0.00	243.50	14.2	33,692	0.04%
2018/03/23	12.1	245.05	3	245.67	245.00	9.1	33,514	0.03%
2018/03/22	4	250.38	2	250.75	251.50	2	33,070	0.01%
2018/03/21	8.4	252.02	3.3	253.42	252.50	5.2	32,862	0.02%
2018/03/20	3	251.83	0	0.00	253.00	3	33,090	0.01%
2018/03/19	4.1	251.91	3	253.67	255.00	1.1	33,013	0.00%
2018/03/16	12	250.71	9	252.72	255.00	3	32,954	0.01%
2018/03/15	3	255.50	3	256.67	255.00	0	32,269	0.00%
2018/03/14	1	256.00	2.5	256.10	257.00	-1.5	32,291	0.00%
2018/03/13	0	0.00	23	257.57	259.00	-23	32,532	-0.07%
2018/03/12	0.1	253.50	14	253.86	254.00	-14	32,664	-0.04%
2018/03/09	1	250.00	1	250.00	250.50	0	32,824	0.00%
2018/03/08	1	249.99	9	250.28	249.50	-8	32,997	-0.02%
2018/03/07	3	247.00	0	0.00	247.00	3	33,036	0.01%
2018/03/06	0.1	249.00	13	246.65	250.00	-13	33,170	-0.04%
2018/03/05	151.1	241.70	4	242.50	241.50	147.1	34,461	0.43%	大買/鉅額交易
2018/03/02	53.1	239.90	2	239.75	240.00	51.1	34,446	0.15%
2018/03/01	4.2	242.74	0	245.00	243.00	4.2	34,659	0.01%
2018/02/27	8	247.81	6	248.90	246.00	2	34,534	0.01%
2018/02/26	11.2	247.45	5	246.40	246.50	6.2	34,040	0.02%
2018/02/23	101.2	242.00	121	242.18	245.00	-19.8	33,597	-0.06%	大買/大賣/
2018/02/22	6	240.50	2	243.50	239.50	4	33,593	0.01%
2018/02/21	6.4	242.71	7	243.14	242.50	-0.7	33,281	0.00%
2018/02/12	2.1	235.56	157	235.97	236.50	-155	32,361	-0.48%	大賣/鉅額交易
2018/02/09	14.1	230.81	3	231.67	232.50	11.1	32,079	0.03%
2018/02/08	8.5	239.06	3	239.67	238.50	5.5	31,259	0.02%
2018/02/07	21	242.07	9	244.00	240.00	12	31,221	0.04%
2018/02/06	48	238.52	14.5	239.40	239.00	33.5	30,169	0.11%
2018/02/05	18.1	252.56	2.1	254.02	253.00	16	28,665	0.06%
2018/02/02	4	257.13	1	259.50	259.50	3	28,141	0.01%
2018/02/01	1	260.00	16	259.06	259.50	-15	28,051	-0.05%
2018/01/31	2.1	254.51	29	254.62	255.00	-27	27,779	-0.10%
2018/01/30	27.1	255.33	2	256.00	253.00	25.1	27,379	0.09%
2018/01/29	4.1	257.41	2	260.50	258.50	2.1	27,115	0.01%
2018/01/26	7	254.43	1	256.00	255.00	6	26,890	0.02%
2018/01/25	16.4	261.29	3.3	261.02	258.00	13.1	26,495	0.05%
2018/01/24	10.5	258.52	12.9	258.12	258.00	-2.4	26,090	-0.01%
2018/01/23	6.3	264.44	4.7	264.37	266.00	1.6	25,771	0.01%
2018/01/22	4	260.38	7	260.50	261.50	-3	25,676	-0.01%
2018/01/19	4.1	253.63	14.5	254.55	255.50	-10.4	25,252	-0.04%
2018/01/18	3	246.67	47.2	246.46	248.50	-44.2	24,628	-0.18%
2018/01/17	2	242.25	7	241.57	242.00	-5	24,080	-0.02%
2018/01/16	1	239.50	43.3	239.73	240.50	-42.3	23,694	-0.18%
2018/01/15	3.1	238.51	5	239.00	240.00	-2	23,596	-0.01%
2018/01/12	2	237.00	17	237.21	237.00	-15	23,548	-0.06%
2018/01/11	8	233.63	0	0.00	235.00	8	23,580	0.03%
2018/01/10	5.1	236.99	12.1	237.16	236.50	-7	23,554	-0.03%
2018/01/09	0	0.00	4	241.50	242.00	-4	23,454	-0.02%
2018/01/08	1	242.00	10.2	241.67	242.00	-9.2	23,468	-0.04%
2018/01/05	2.3	239.87	7	239.79	240.00	-4.7	23,517	-0.02%
2018/01/04	0	0.00	4.9	238.50	239.50	-4.9	23,848	-0.02%
2018/01/03	17	236.09	5.2	236.98	237.00	11.8	24,422	0.05%
2018/01/02	0	0.00	9.5	232.11	232.50	-9.5	24,194	-0.04%