台積電 (2330)-凱基-松山券商分點個股進出

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
790
漲跌
▼5
漲幅
-0.63%
成交量
38,988張
產業
上市半導體類股
9597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-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	56.3	790.03	12.5	798.30	790.00	43.8	42,664	0.10%
2024/04/29	13.3	791.28	11.7	792.84	795.00	1.6	42,697	0.00%
2024/04/26	9.4	783.91	6.1	785.59	782.00	3.2	43,335	0.01%
2024/04/25	10.9	767.54	11.5	765.08	766.00	-0.5	45,474	0.00%
2024/04/24	62.6	779.90	23.8	776.77	783.00	38.9	45,451	0.09%
2024/04/23	65	756.64	17.1	758.39	754.00	47.8	45,504	0.11%
2024/04/22	48.6	747.61	16.7	750.54	742.00	31.9	45,451	0.07%
2024/04/19	110.1	757.24	200.3	753.39	750.00	-90.2	45,029	-0.20%	大買/大賣/
2024/04/18	69.2	802.83	17.2	802.69	804.00	52	43,123	0.12%
2024/04/17	63.4	801.75	5.3	801.47	804.00	58.1	42,797	0.14%
2024/04/16	27.9	789.42	10.3	790.34	788.00	17.6	42,440	0.04%
2024/04/15	13.7	808.22	1.2	808.88	806.00	12.5	41,990	0.03%
2024/04/12	19.5	819.32	209.7	819.04	818.00	-190.2	41,638	-0.46%	大賣/鉅額交易
2024/04/11	5	814.16	5.3	817.40	820.00	-0.3	41,415	0.00%
2024/04/10	21.6	815.98	5.1	815.23	815.00	16.5	41,251	0.04%
2024/04/09	31.2	814.46	63.9	808.61	819.00	-32.6	41,412	-0.08%
2024/04/08	0.2	786.42	50.5	786.54	783.00	-50.3	40,900	-0.12%
2024/04/03	8.1	780.77	24.3	778.86	780.00	-16.1	40,670	-0.04%
2024/04/02	178.1	786.95	6.8	787.38	790.00	171.2	40,580	0.42%	大買/鉅額交易
2024/04/01	9.7	771.88	0.2	777.47	770.00	9.5	40,503	0.02%
2024/03/29	4.3	771.84	26.2	779.06	779.00	-21.9	40,421	-0.05%
2024/03/28	5.4	771.07	0.9	773.00	769.00	4.5	40,274	0.01%
2024/03/27	3.2	780.34	2.9	782.65	779.00	0.3	40,132	0.00%
2024/03/26	3.4	783.32	203.1	781.53	782.00	-199.7	40,235	-0.50%	大賣/鉅額交易
2024/03/25	12.1	782.90	3.5	781.95	780.00	8.6	40,186	0.02%
2024/03/22	36.6	780.37	3.2	782.87	785.00	33.4	40,326	0.08%
2024/03/21	33.6	777.97	11.4	779.40	784.00	22.2	40,250	0.06%
2024/03/20	49.1	755.73	3.2	763.07	758.00	45.8	40,390	0.11%
2024/03/19	3.3	762.57	63	757.94	762.00	-59.7	40,358	-0.15%
2024/03/18	5.3	761.09	12.1	754.55	764.00	-6.8	40,239	-0.02%
2024/03/15	175.5	767.73	22.7	768.08	753.00	152.8	40,003	0.38%	大買/鉅額交易
2024/03/14	91.1	779.47	11.7	779.87	784.00	79.5	39,238	0.20%
2024/03/13	9.3	780.62	14.5	781.04	779.00	-5.2	39,097	-0.01%
2024/03/12	26.9	764.14	10.2	760.15	770.00	16.6	38,832	0.04%
2024/03/11	33.4	767.41	32.4	764.75	766.00	1	38,223	0.00%
2024/03/08	19.9	786.53	177	791.61	784.00	-157.2	37,515	-0.42%	大賣/鉅額交易
2024/03/07	9.9	764.48	26.7	761.66	760.00	-16.9	36,513	-0.05%
2024/03/06	14.5	721.99	20.4	729.20	735.00	-5.8	35,786	-0.02%
2024/03/05	21.2	732.18	26.7	733.83	730.00	-5.5	35,845	-0.02%
2024/03/04	91.9	715.69	163.7	715.56	725.00	-71.7	35,187	-0.20%	大賣/
2024/03/01	3.3	692.54	4.2	690.80	689.00	-0.9	34,147	0.00%
2024/02/29	118.4	690.66	4.3	692.48	690.00	114	34,066	0.33%	大買/鉅額交易
2024/02/27	3.3	694.46	92.7	693.22	698.00	-89.5	33,328	-0.27%
2024/02/26	11.2	696.11	1.5	696.67	698.00	9.7	33,020	0.03%
2024/02/23	33	698.00	28.8	700.78	697.00	4.2	32,906	0.01%
2024/02/22	5.1	691.18	9.7	690.94	692.00	-4.6	32,731	-0.01%
2024/02/21	97.8	679.83	14.2	679.65	681.00	83.6	32,546	0.26%
2024/02/20	9.1	683.75	15.1	685.11	687.00	-6	32,404	-0.02%
2024/02/19	83.8	676.06	5.7	679.81	678.00	78	32,373	0.24%
2024/02/16	28.5	688.67	8.3	692.53	683.00	20.1	32,637	0.06%
2024/02/15	11	699.05	123.7	699.76	697.00	-112.7	32,260	-0.35%	大賣/鉅額交易
2024/02/05	5.1	643.95	32.3	644.60	646.00	-27.1	31,111	-0.09%
2024/02/02	1.4	631.98	19.1	632.00	635.00	-17.7	30,594	-0.06%
2024/02/01	17.7	621.31	2.1	620.11	628.00	15.6	30,374	0.05%
2024/01/31	22.5	630.68	12.6	628.68	628.00	9.8	29,881	0.03%
2024/01/30	13.1	643.54	5.3	645.87	642.00	7.9	29,440	0.03%
2024/01/29	0	645.29	11.1	646.13	648.00	-11.1	29,324	-0.04%
2024/01/26	4.2	643.47	25.7	643.99	644.00	-21.5	29,119	-0.07%
2024/01/25	2.2	641.41	51.3	637.68	642.00	-49.1	28,924	-0.17%
2024/01/24	4.1	626.99	7.1	629.07	627.00	-3	28,285	-0.01%
2024/01/23	1.1	626.88	104.4	627.12	628.00	-103.3	28,269	-0.37%	大賣/鉅額交易
2024/01/22	6.3	628.30	24.3	629.30	626.00	-18	27,943	-0.06%
2024/01/19	100.2	619.69	292.1	619.40	626.00	-191.9	27,121	-0.71%	大賣/鉅額交易
2024/01/18	1	589.01	57.6	588.85	588.00	-56.5	24,908	-0.23%
2024/01/17	26.3	580.58	8.1	582.01	581.00	18.2	24,732	0.07%
2024/01/16	20.2	581.25	1	583.00	580.00	19.2	24,272	0.08%
2024/01/15	1.1	587.88	10.7	588.01	586.00	-9.5	24,197	-0.04%
2024/01/12	25.2	581.62	10.1	585.00	584.00	15.1	24,611	0.06%
2024/01/11	71.1	586.02	24.2	586.83	586.00	47	24,717	0.19%
2024/01/10	25	581.72	12.3	585.32	584.00	12.7	24,757	0.05%
2024/01/09	0.5	585.09	134.1	586.89	586.00	-133.6	24,846	-0.54%	大賣/鉅額交易
2024/01/08	0	583.00	11.3	582.67	583.00	-11.3	24,802	-0.05%
2024/01/05	17.6	575.82	2	576.00	576.00	15.6	25,025	0.06%
2024/01/04	4.2	578.26	3.1	579.34	580.00	1.1	25,291	0.00%
2024/01/03	155	582.94	1.3	577.38	578.00	153.7	25,813	0.60%	大買/鉅額交易
2024/01/02	3.1	589.68	172	590.60	593.00	-168.9	25,450	-0.66%	大賣/鉅額交易
2023/12/29	0.5	591.98	13.4	592.90	593.00	-12.8	25,432	-0.05%
2023/12/28	0.2	591.46	6.2	591.88	593.00	-5.9	25,597	-0.02%
2023/12/27	3.6	589.12	20.3	589.84	592.00	-16.7	25,414	-0.07%
2023/12/26	3.1	583.68	10.6	584.76	586.00	-7.4	25,282	-0.03%
2023/12/25	220	583.41	5.7	582.97	581.00	214.3	25,343	0.85%	大買/鉅額交易
2023/12/22	0	579.00	3.3	581.20	582.00	-3.3	25,464	-0.01%
2023/12/21	7.7	576.08	6	577.00	577.00	1.7	25,591	0.01%
2023/12/20	1.6	585.85	6.6	585.52	585.00	-4.9	25,461	-0.02%
2023/12/19	6	581.17	134.7	584.54	585.00	-128.7	25,310	-0.51%	大賣/鉅額交易
2023/12/18	6.2	578.20	8.2	582.11	585.00	-2	25,370	-0.01%
2023/12/15	0	582.56	13.6	584.80	585.00	-13.6	25,345	-0.05%
2023/12/14	102.3	580.96	120.8	579.31	582.00	-18.5	24,755	-0.07%	大買/大賣/
2023/12/13	7.1	576.15	1.2	577.18	577.00	5.9	24,710	0.02%
2023/12/12	26.1	576.38	5.3	579.15	578.00	20.8	25,035	0.08%
2023/12/11	10.2	571.72	0.3	571.33	574.00	9.9	24,831	0.04%
2023/12/08	106.3	572.86	13.7	575.41	570.00	92.5	24,645	0.38%	大買/
2023/12/07	9	567.00	1	571.95	566.00	8	24,353	0.03%
2023/12/06	0	570.78	9.1	572.44	570.00	-9.1	24,250	-0.04%
2023/12/05	19.2	568.32	3.3	568.78	570.00	15.9	24,146	0.07%
2023/12/04	124.6	575.93	121.2	573.39	574.00	3.4	24,120	0.01%	大買/大賣/
2023/12/01	8	577.13	11.2	576.30	579.00	-3.2	23,907	-0.01%
2023/11/30	16	571.38	142.1	576.96	577.00	-126.1	23,643	-0.53%	大賣/鉅額交易
2023/11/29	11.6	571.13	6	573.83	574.00	5.6	23,015	0.02%
2023/11/28	7	567.73	10.1	574.50	575.00	-3.1	22,828	-0.01%
2023/11/27	16.5	571.01	5.3	576.84	568.00	11.2	23,063	0.05%
2023/11/24	6.1	574.02	0	0.00	575.00	6.1	23,006	0.03%
2023/11/23	3.3	575.00	0.3	575.07	578.00	3	23,014	0.01%
2023/11/22	13.7	575.99	7.2	576.97	577.00	6.5	22,923	0.03%
2023/11/21	2.1	584.47	25.1	583.53	585.00	-23.1	22,959	-0.10%
2023/11/20	31	576.32	0.2	576.00	577.00	30.8	22,748	0.14%
2023/11/17	9.1	579.67	10.4	582.65	580.00	-1.3	22,725	-0.01%
2023/11/16	6	579.17	38.2	579.95	583.00	-32.2	22,602	-0.14%
2023/11/15	2.1	579.90	38.5	579.91	581.00	-36.3	22,408	-0.16%
2023/11/14	23.8	573.31	24.8	574.70	572.00	-1	21,864	0.00%
2023/11/13	152	573.25	191.7	574.55	571.00	-39.7	21,885	-0.18%	大買/大賣/
2023/11/10	1.2	555.13	5.1	555.99	557.00	-3.9	21,625	-0.02%
2023/11/09	7.1	553.70	5.7	554.62	557.00	1.4	21,644	0.01%
2023/11/08	1	555.01	38.3	555.89	556.00	-37.3	21,773	-0.17%
2023/11/07	1	553.99	7.2	553.68	555.00	-6.2	21,811	-0.03%
2023/11/06	2.2	554.97	12.2	554.11	550.00	-10.1	21,863	-0.05%
2023/11/03	11	546.00	15.8	548.84	549.00	-4.8	21,616	-0.02%
2023/11/02	0	0.00	32.8	541.98	547.00	-32.8	21,676	-0.15%
2023/11/01	3.1	530.32	0.7	531.00	528.00	2.5	21,426	0.01%
2023/10/31	12.3	530.31	0	0.00	529.00	12.3	21,637	0.06%
2023/10/30	15.1	529.75	0.4	533.95	532.00	14.7	21,635	0.07%
2023/10/27	53.2	533.00	1.1	533.12	533.00	52	21,549	0.24%
2023/10/26	14.4	531.42	2	533.50	531.00	12.4	21,691	0.06%
2023/10/25	14.1	545.72	8.1	548.40	544.00	6	21,530	0.03%
2023/10/24	16	541.63	2	542.00	544.00	14	21,458	0.07%
2023/10/23	96.2	544.82	5	549.99	544.00	91.2	21,430	0.43%
2023/10/20	6.1	551.42	32.6	551.79	556.00	-26.5	21,377	-0.12%
2023/10/19	1.4	543.03	23	542.44	546.00	-21.6	21,032	-0.10%
2023/10/18	27.1	542.10	3.2	545.34	540.00	23.9	21,428	0.11%
2023/10/17	1	550.95	8.7	550.76	551.00	-7.7	21,240	-0.04%
2023/10/16	10	543.60	4.1	545.01	545.00	5.9	21,309	0.03%
2023/10/13	0	551.00	11.4	552.05	553.00	-11.4	21,326	-0.05%
2023/10/12	10.2	547.43	20.5	548.58	550.00	-10.3	21,037	-0.05%
2023/10/11	1	543.00	192.9	542.32	544.00	-191.9	20,854	-0.92%	大賣/鉅額交易
2023/10/06	0	530.89	4.1	531.51	532.00	-4.1	20,500	-0.02%
2023/10/05	16.2	525.87	0.1	527.73	528.00	16.1	20,505	0.08%
2023/10/04	9.7	520.28	4	520.00	520.00	5.7	20,386	0.03%
2023/10/03	6.2	530.01	2	532.00	529.00	4.2	20,221	0.02%
2023/10/02	0	530.50	12.8	530.93	533.00	-12.8	20,293	-0.06%
2023/09/28	2.1	523.34	1.1	523.91	523.00	1	20,345	0.00%
2023/09/27	36.4	518.81	25.3	520.43	522.00	11.1	20,265	0.05%
2023/09/26	35.5	520.53	42	519.33	519.00	-6.5	20,271	-0.03%
2023/09/25	20.2	525.45	2.1	526.53	525.00	18.1	20,079	0.09%
2023/09/22	16.9	523.64	10	522.00	522.00	6.9	20,171	0.03%
2023/09/21	57.8	529.39	0.2	530.00	527.00	57.6	19,970	0.29%
2023/09/20	24	535.54	0.2	537.00	535.00	23.8	19,742	0.12%
2023/09/19	37.4	539.26	0	0.00	538.00	37.4	19,690	0.19%
2023/09/18	106.4	542.71	0.8	548.00	540.00	105.6	19,827	0.53%	大買/鉅額交易
2023/09/15	2	549.00	0.3	549.38	558.00	1.7	19,578	0.01%
2023/09/14	0	549.00	25	545.73	550.00	-25	19,139	-0.13%
2023/09/13	11.4	544.49	4	542.50	541.00	7.4	19,092	0.04%
2023/09/12	4.3	540.97	52	541.87	544.00	-47.7	19,458	-0.25%
2023/09/11	10.8	537.10	2.2	537.64	536.00	8.6	19,647	0.04%
2023/09/08	57.4	538.92	2	536.50	539.00	55.4	19,796	0.28%
2023/09/07	13.6	543.74	0.1	544.00	542.00	13.5	20,476	0.07%
2023/09/06	1.2	554.82	1	552.00	550.00	0.2	20,571	0.00%
2023/09/05	0.1	551.82	0	0.00	552.00	0.1	20,653	0.00%
2023/09/04	0.2	554.00	6.1	551.41	557.00	-5.9	20,834	-0.03%
2023/09/01	10.2	545.56	10	551.00	548.00	0.2	21,135	0.00%
2023/08/31	4.4	550.92	0	0.00	549.00	4.4	21,244	0.02%
2023/08/30	5	555.00	7.1	558.16	555.00	-2.1	20,850	-0.01%
2023/08/29	0.5	550.02	3.1	549.03	552.00	-2.6	21,101	-0.01%
2023/08/28	0	550.91	0.1	550.00	549.00	0	21,334	0.00%
2023/08/25	9.3	548.72	0.1	550.00	546.00	9.2	22,536	0.04%
2023/08/24	2.1	559.90	7.2	561.95	564.00	-5.1	22,803	-0.02%
2023/08/23	32.2	551.42	13.4	546.41	552.00	18.8	23,325	0.08%
2023/08/22	3.1	543.29	5	544.00	541.00	-1.9	24,576	-0.01%
2023/08/21	16.4	536.70	0.1	536.00	537.00	16.3	25,396	0.06%
2023/08/18	1.4	541.19	3	541.01	539.00	-1.6	25,437	-0.01%
2023/08/17	2.4	542.13	3.2	540.88	544.00	-0.8	25,471	0.00%
2023/08/16	9.2	539.45	4	539.99	542.00	5.2	25,376	0.02%
2023/08/15	2.2	543.07	3.6	541.28	542.00	-1.4	25,440	-0.01%
2023/08/14	6.6	539.16	6	538.67	541.00	0.6	25,923	0.00%
2023/08/11	20.9	547.59	13	550.15	546.00	7.9	26,265	0.03%
2023/08/10	3.3	551.40	7	551.86	551.00	-3.7	26,324	-0.01%
2023/08/09	0.2	553.96	2.1	553.05	554.00	-1.8	26,248	-0.01%
2023/08/08	17.5	554.33	1	553.00	552.00	16.5	26,315	0.06%
2023/08/07	0.2	560.31	1.2	560.00	558.00	-1	26,222	0.00%
2023/08/04	5.7	554.69	10.1	554.02	554.00	-4.4	26,296	-0.02%
2023/08/02	23.4	563.26	4	561.00	561.00	19.4	26,129	0.07%
2023/08/01	1.1	565.11	106.3	565.67	567.00	-105.2	25,890	-0.41%	大賣/鉅額交易
2023/07/31	85.3	566.72	10	565.00	565.00	75.3	25,744	0.29%
2023/07/28	32	566.13	2.1	570.08	567.00	29.9	25,560	0.12%
2023/07/27	0.1	569.00	16.7	568.00	569.00	-16.7	25,440	-0.07%
2023/07/26	7.5	566.07	0.5	567.04	566.00	6.9	25,492	0.03%
2023/07/25	1.9	568.94	5.3	567.04	569.00	-3.4	25,684	-0.01%
2023/07/24	5.3	559.31	4	560.00	558.00	1.3	25,850	0.01%
2023/07/21	44.7	558.84	5	560.01	560.00	39.7	25,950	0.15%
2023/07/20	6.3	580.95	1	579.08	579.00	5.2	25,786	0.02%
2023/07/19	6.7	582.27	20.9	584.14	581.00	-14.1	25,816	-0.05%
2023/07/18	3.5	583.13	3.6	585.42	581.00	-0.1	25,858	0.00%
2023/07/17	1.2	587.91	5.6	590.61	591.00	-4.4	25,796	-0.02%
2023/07/14	2.6	588.21	7.6	589.45	591.00	-5.1	25,918	-0.02%
2023/07/13	11.3	587.58	14.1	588.06	585.00	-2.8	25,786	-0.01%
2023/07/12	50.1	573.80	105	574.00	578.00	-54.9	25,606	-0.21%	大賣/
2023/07/11	35.1	574.14	7.1	572.74	577.00	28	25,648	0.11%
2023/07/10	13.1	568.05	13	565.23	565.00	0.1	25,775	0.00%
2023/07/07	3.9	567.26	15.4	568.67	565.00	-11.5	25,865	-0.04%
2023/07/06	31.4	569.58	123.4	570.81	565.00	-92	25,930	-0.35%	大賣/
2023/07/05	1.2	580.02	0	0.00	582.00	1.2	25,578	0.00%
2023/07/04	140.9	583.70	0.3	583.88	585.00	140.6	25,472	0.55%	大買/鉅額交易
2023/07/03	6	578.00	16.7	579.36	579.00	-10.7	25,609	-0.04%
2023/06/30	8.6	569.77	0.2	571.00	576.00	8.4	25,755	0.03%
2023/06/29	2.5	571.39	3.1	576.12	573.00	-0.6	25,697	0.00%
2023/06/28	1.2	572.26	0.4	573.87	574.00	0.8	25,703	0.00%
2023/06/27	4.7	572.39	0.3	573.26	572.00	4.4	25,687	0.02%
2023/06/26	13.4	575.03	2.7	576.77	574.00	10.7	25,597	0.04%
2023/06/21	25.3	580.48	2.4	580.75	581.00	22.9	25,510	0.09%
2023/06/20	1.1	583.84	21.1	582.86	583.00	-20.1	25,594	-0.08%
2023/06/19	4.6	583.22	2	584.00	583.00	2.6	26,029	0.01%
2023/06/16	3.4	585.60	4.1	585.01	589.00	-0.7	26,095	0.00%
2023/06/15	1.7	589.00	16.6	590.52	591.00	-15	25,657	-0.06%
2023/06/14	10.4	589.40	3.1	590.29	590.00	7.4	25,753	0.03%
2023/06/13	9.2	591.49	115.3	592.51	593.00	-106.1	25,726	-0.41%	大賣/鉅額交易
2023/06/12	7.9	572.93	17.7	573.32	574.00	-9.8	25,178	-0.04%
2023/06/09	1.2	565.62	1.1	564.94	565.00	0.1	25,079	0.00%
2023/06/08	5.4	558.61	41.9	560.70	559.00	-36.5	25,120	-0.15%
2023/06/07	2.1	564.45	10.3	565.85	568.00	-8.2	25,136	-0.03%
2023/06/06	3	560.97	1.1	560.00	560.00	1.9	25,036	0.01%
2023/06/05	1.8	555.72	1.5	556.66	555.00	0.2	25,107	0.00%
2023/06/02	6.7	562.58	32.5	562.16	562.00	-25.9	25,241	-0.10%
2023/06/01	9.6	550.62	9.8	551.61	551.00	-0.2	25,103	0.00%
2023/05/31	7.2	554.24	5.1	559.96	558.00	2.1	25,083	0.01%
2023/05/30	1.2	564.02	3.8	566.00	566.00	-2.6	24,007	-0.01%
2023/05/29	14.3	568.44	14.2	568.63	568.00	0.1	23,997	0.00%
2023/05/26	6.4	565.39	92.3	565.71	566.00	-85.9	23,782	-0.36%
2023/05/25	6.2	540.33	52.5	540.86	543.00	-46.4	22,609	-0.21%
2023/05/24	0.1	524.30	1.6	524.10	525.00	-1.4	21,955	-0.01%
2023/05/23	1	527.02	14	527.93	530.00	-13	21,862	-0.06%
2023/05/22	20	530.00	3.1	530.97	531.00	16.9	21,870	0.08%
2023/05/19	2	531.00	16.2	532.08	532.00	-14.2	22,050	-0.06%
2023/05/18	25.1	529.20	30.4	530.59	530.00	-5.3	22,015	-0.02%
2023/05/17	21	517.33	47.4	514.04	519.00	-26.4	22,326	-0.12%
2023/05/16	8	504.25	8.1	503.41	505.00	-0.1	22,000	0.00%
2023/05/15	1.3	497.17	0	0.00	495.50	1.3	22,027	0.01%
2023/05/12	3.5	500.01	0	0.00	496.00	3.5	22,278	0.02%
2023/05/11	3.5	500.01	0	0.00	499.00	3.5	22,285	0.02%
2023/05/10	8.4	503.09	0	0.00	503.00	8.4	22,646	0.04%
2023/05/09	1	506.00	46.5	507.52	510.00	-45.5	22,723	-0.20%
2023/05/08	3.2	504.95	7	507.71	504.00	-3.8	22,966	-0.02%
2023/05/05	4	500.00	0	0.00	500.00	4	23,305	0.02%
2023/05/04	1.1	497.22	1	498.00	498.00	0.1	23,897	0.00%
2023/05/03	2.3	495.95	2	496.75	496.00	0.3	24,239	0.00%
2023/05/02	1.1	498.69	1.1	500.12	501.00	0	25,256	0.00%
2023/04/28	1.2	499.51	5.7	500.11	502.00	-4.5	27,073	-0.02%
2023/04/27	13.2	491.77	5	494.60	493.50	8.2	27,121	0.03%
2023/04/26	29	492.06	16	492.63	491.50	13	27,201	0.05%
2023/04/25	21.6	500.57	30	501.73	498.00	-8.4	27,974	-0.03%
2023/04/24	11.8	505.65	2.1	505.54	507.00	9.7	27,708	0.04%
2023/04/21	2.1	511.07	6.3	516.72	511.00	-4.2	27,776	-0.02%
2023/04/20	5.1	512.42	2.5	513.92	513.00	2.7	27,903	0.01%
2023/04/19	68.3	509.56	4	517.25	510.00	64.3	28,393	0.23%
2023/04/18	5.1	515.80	2.1	517.92	515.00	3	28,390	0.01%
2023/04/17	1	515.09	45.4	519.76	520.00	-44.4	28,529	-0.16%
2023/04/14	0.1	515.09	6.3	517.14	516.00	-6.2	28,605	-0.02%
2023/04/13	22.1	513.23	9	512.54	510.00	13	28,552	0.05%
2023/04/12	12.6	519.29	7.2	519.00	520.00	5.4	28,488	0.02%
2023/04/11	5.5	523.55	0.3	526.00	524.00	5.2	28,475	0.02%
2023/04/10	1	532.97	1	532.98	529.00	0	28,640	0.00%
2023/04/07	2	530.99	1	529.02	531.00	1	28,687	0.00%
2023/04/06	0.1	528.73	1	529.99	530.00	-0.9	28,691	0.00%
2023/03/31	2.4	534.70	9.5	534.47	533.00	-7.1	28,682	-0.02%
2023/03/30	0.1	533.76	3.6	534.83	535.00	-3.5	28,524	-0.01%
2023/03/29	1.1	527.09	9.1	528.98	530.00	-8	28,807	-0.03%
2023/03/28	8.2	525.27	1.3	525.35	525.00	7	29,037	0.02%
2023/03/27	3	532.32	2	533.00	531.00	1	29,101	0.00%
2023/03/24	0	536.00	13.4	537.82	539.00	-13.4	29,626	-0.05%
2023/03/23	1.2	535.77	17.6	536.34	538.00	-16.4	29,664	-0.06%
2023/03/22	7.1	530.39	38.2	529.29	533.00	-31.1	29,729	-0.10%
2023/03/21	3	513.01	22.2	516.88	517.00	-19.2	29,578	-0.06%
2023/03/20	4.3	511.15	1	512.00	512.00	3.3	29,623	0.01%
2023/03/17	0.3	514.64	16.2	516.06	518.00	-15.9	29,857	-0.05%
2023/03/16	6.6	506.56	0	507.00	505.00	6.6	29,759	0.02%
2023/03/15	19.2	512.58	7	514.57	511.00	12.2	30,002	0.04%
2023/03/14	9.2	510.90	2.1	511.12	510.00	7.1	30,291	0.02%
2023/03/13	3.4	513.59	9.6	513.13	516.00	-6.2	30,423	-0.02%
2023/03/10	10.7	513.30	8.6	512.41	513.00	2.1	30,537	0.01%
2023/03/09	0.1	523.00	4	523.50	522.00	-3.9	30,832	-0.01%
2023/03/08	1.2	519.95	1	520.98	521.00	0.1	31,424	0.00%
2023/03/07	4	523.26	11.5	523.15	524.00	-7.4	31,652	-0.02%
2023/03/06	3	519.02	4.8	521.42	521.00	-1.8	31,886	-0.01%
2023/03/03	3.2	516.71	0.2	517.00	516.00	3	32,186	0.01%
2023/03/02	2.4	518.75	12.3	518.02	519.00	-9.9	32,254	-0.03%
2023/03/01	4.2	506.05	18.2	519.50	522.00	-14	32,536	-0.04%
2023/02/24	11.2	515.43	9.2	522.61	511.00	2	32,498	0.01%
2023/02/23	2.2	518.26	3.3	516.58	518.00	-1.1	32,298	0.00%
2023/02/22	19.4	506.93	1.2	506.30	507.00	18.2	32,473	0.06%
2023/02/21	5.4	513.69	0.3	515.57	516.00	5	32,815	0.02%
2023/02/20	21.9	515.78	10.9	515.39	517.00	11	34,018	0.03%
2023/02/17	21.6	519.34	7.4	519.20	518.00	14.2	35,571	0.04%
2023/02/16	53.2	528.01	18.3	528.38	528.00	35	36,136	0.10%
2023/02/15	110.8	524.55	136.6	526.29	525.00	-25.8	36,969	-0.07%	大買/大賣/
2023/02/14	1.3	544.76	13.8	544.93	545.00	-12.5	36,474	-0.03%
2023/02/13	3.3	539.10	29.2	540.58	541.00	-26	36,980	-0.07%
2023/02/10	14.2	543.76	7.7	542.82	545.00	6.6	37,131	0.02%
2023/02/09	1.8	538.32	3.1	538.98	540.00	-1.2	37,247	0.00%
2023/02/08	11.1	535.47	37.7	537.75	540.00	-26.6	37,407	-0.07%
2023/02/07	13.6	523.88	3.2	524.00	523.00	10.4	37,484	0.03%
2023/02/06	32.6	530.15	1	530.94	526.00	31.5	37,468	0.08%
2023/02/03	4	539.75	48.4	538.97	542.00	-44.4	37,646	-0.12%
2023/02/02	4.6	538.65	35.4	539.36	540.00	-30.8	37,759	-0.08%
2023/02/01	10.4	525.21	18.3	528.88	530.00	-7.9	37,711	-0.02%
2023/01/31	84.4	533.37	11.5	527.82	522.00	72.9	37,910	0.19%
2023/01/30	84.5	538.93	100.1	538.98	543.00	-15.6	37,683	-0.04%
2023/01/17	62.2	500.38	26.7	502.88	503.00	35.5	36,883	0.10%
2023/01/16	13.2	504.89	34.3	505.34	505.00	-21.1	37,198	-0.06%
2023/01/13	53	501.63	105.8	503.03	500.00	-52.8	37,224	-0.14%	大賣/
2023/01/12	15.3	485.27	12.4	485.43	486.50	2.9	36,813	0.01%
2023/01/11	23.3	485.22	9.3	484.46	484.50	14	37,236	0.04%
2023/01/10	6.8	484.40	21.6	484.63	486.00	-14.9	37,553	-0.04%
2023/01/09	28.1	469.38	64.7	474.23	481.00	-36.6	37,698	-0.10%
2023/01/06	17	456.68	12.1	457.55	458.50	5	37,829	0.01%
2023/01/05	1.2	458.29	26	457.64	458.50	-24.8	38,114	-0.07%
2023/01/04	9.1	451.39	6.2	453.21	449.50	2.9	38,613	0.01%
2023/01/03	53.3	447.14	53.1	447.01	453.00	0.2	39,888	0.00%
2022/12/30	13.3	451.44	20	452.75	448.50	-6.7	40,170	-0.02%
2022/12/29	19.2	444.45	46	444.32	446.00	-26.9	40,314	-0.07%
2022/12/28	55.8	449.09	64	448.41	451.00	-8.2	40,705	-0.02%
2022/12/27	8	458.26	17	460.41	457.00	-9	40,835	-0.02%
2022/12/26	3.2	455.04	16.1	455.67	456.50	-12.9	41,264	-0.03%
2022/12/23	31.2	456.54	0.2	456.71	455.00	31.1	41,920	0.07%
2022/12/22	40.2	467.41	17.5	467.22	468.00	22.7	42,189	0.05%
2022/12/21	42.2	458.47	17.8	461.21	459.00	24.4	42,527	0.06%
2022/12/20	31.1	460.56	72	459.35	457.50	-40.9	42,340	-0.10%
2022/12/19	15.5	466.55	7	467.66	466.50	8.4	42,359	0.02%
2022/12/16	31.1	468.19	12	469.04	471.00	19.1	42,503	0.04%
2022/12/15	0.2	477.89	19	479.24	480.50	-18.8	42,205	-0.04%
2022/12/14	2.5	478.99	36.1	475.89	480.50	-33.6	42,204	-0.08%
2022/12/13	30.5	473.02	6.2	474.23	471.50	24.3	42,024	0.06%
2022/12/12	9.4	474.95	7.3	475.76	475.00	2.1	41,755	0.01%
2022/12/09	5.4	479.88	16	482.25	481.50	-10.6	42,057	-0.03%
2022/12/08	51.2	470.53	53.6	471.71	471.50	-2.3	42,010	-0.01%
2022/12/07	30.7	477.86	22.1	480.54	475.00	8.6	41,933	0.02%
2022/12/06	30.5	480.96	16.8	486.16	478.00	13.8	41,599	0.03%
2022/12/05	20.3	490.95	19.2	495.17	489.00	1.1	41,283	0.00%
2022/12/02	10.3	492.79	73	493.43	492.50	-62.7	41,276	-0.15%
2022/12/01	21.4	501.70	23.5	502.34	498.50	-2.1	41,382	-0.01%
2022/11/30	8.2	483.88	14.8	488.05	490.00	-6.6	40,964	-0.02%
2022/11/29	6.2	479.41	17	476.29	487.00	-10.8	40,277	-0.03%
2022/11/28	69	484.24	24.6	484.87	480.50	44.4	40,140	0.11%
2022/11/25	7	496.78	70.8	496.46	498.00	-63.8	40,144	-0.16%
2022/11/24	0.1	493.96	16.4	493.93	496.00	-16.3	40,134	-0.04%
2022/11/23	11.3	492.85	10.2	492.34	492.00	1.2	40,081	0.00%
2022/11/22	10.1	484.06	35.8	486.85	491.00	-25.7	39,966	-0.06%
2022/11/21	27.2	484.56	12.1	485.49	482.00	15.1	39,560	0.04%
2022/11/18	13.2	490.21	9.4	490.85	487.00	3.8	39,221	0.01%
2022/11/17	61	480.49	29.1	480.35	485.00	31.9	38,864	0.08%
2022/11/16	124.6	486.36	180.7	490.39	487.00	-56.1	38,432	-0.15%	大買/大賣/
2022/11/15	162.2	479.98	174.9	474.11	480.00	-12.8	37,352	-0.03%	大買/大賣/
2022/11/14	21.5	445.14	22.3	447.88	445.00	-0.8	35,699	0.00%
2022/11/11	35	440.16	70.2	439.36	441.50	-35.1	34,964	-0.10%
2022/11/10	18.4	408.39	27.1	410.38	407.50	-8.7	34,084	-0.03%
2022/11/09	52.2	406.21	56.6	411.19	417.00	-4.4	33,896	-0.01%
2022/11/08	5.3	396.96	51.2	397.35	399.00	-46	33,380	-0.14%
2022/11/07	33.3	390.47	20.7	390.00	390.00	12.6	33,175	0.04%
2022/11/04	18.6	380.67	11	381.64	382.00	7.6	32,981	0.02%
2022/11/03	49.5	384.95	10	385.15	384.00	39.5	32,855	0.12%
2022/11/02	5.1	393.09	4.1	394.32	395.00	1	32,546	0.00%
2022/11/01	33.3	389.62	19.7	390.61	391.50	13.6	32,493	0.04%
2022/10/31	10.1	383.27	59.9	386.56	390.00	-49.8	32,349	-0.15%
2022/10/28	47.1	378.25	29.5	379.42	379.50	17.6	32,143	0.05%
2022/10/27	5.4	385.99	27.4	384.97	385.50	-22.1	31,934	-0.07%
2022/10/26	18.3	374.49	49.2	375.01	376.00	-30.9	31,837	-0.10%
2022/10/25	86.2	376.46	40.5	378.00	371.00	45.7	31,259	0.15%
2022/10/24	54.5	390.31	31.2	391.75	387.00	23.3	30,471	0.08%
2022/10/21	32.4	392.42	13	391.77	389.50	19.4	30,258	0.06%
2022/10/20	41.6	388.87	36.7	391.45	397.50	4.9	29,946	0.02%
2022/10/19	132.8	398.57	54.8	400.22	395.50	78	29,365	0.27%	大買/
2022/10/18	7.1	403.40	30.2	403.76	407.00	-23.1	28,847	-0.08%
2022/10/17	47.4	398.39	29	399.79	397.00	18.5	28,600	0.06%
2022/10/14	47.3	411.94	34.2	413.66	412.00	13.1	28,282	0.05%
2022/10/13	26.1	398.99	18	400.44	395.00	8	27,964	0.03%
2022/10/12	42.9	398.08	20.7	398.66	397.50	22.2	27,663	0.08%
2022/10/11	91	406.15	89.4	407.66	401.50	1.6	27,423	0.01%
2022/10/07	24.8	443.15	3.2	441.80	438.00	21.7	26,691	0.08%
2022/10/06	1.3	449.88	13	449.62	451.00	-11.8	26,693	-0.04%
2022/10/05	54.4	446.88	13.5	448.04	445.00	41	26,921	0.15%
2022/10/04	8.2	428.56	14.3	429.41	429.00	-6	26,530	-0.02%
2022/10/03	15.4	418.09	14.1	418.57	417.00	1.3	26,223	0.00%
2022/09/30	31.2	424.03	8.1	425.50	422.00	23.1	26,254	0.09%
2022/09/29	14.5	436.10	3.1	436.87	435.00	11.4	26,253	0.04%
2022/09/28	17.8	440.83	7.3	441.17	438.00	10.6	26,244	0.04%
2022/09/27	10.3	449.23	3	447.83	448.00	7.3	26,506	0.03%
2022/09/26	11.4	445.77	9.1	446.01	446.50	2.3	26,962	0.01%
2022/09/23	14.6	457.85	41	457.24	455.00	-26.4	27,451	-0.10%
2022/09/22	19.2	460.99	11.5	465.35	464.50	7.7	27,727	0.03%
2022/09/21	64.1	471.53	1.2	473.83	471.00	62.9	27,741	0.23%
2022/09/20	44	472.67	4	473.36	476.50	40	27,593	0.14%
2022/09/19	6	468.23	0	0.00	467.00	6	27,894	0.02%
2022/09/16	6.5	470.19	31.1	469.18	472.00	-24.6	28,073	-0.09%
2022/09/15	7.7	477.70	2	477.51	476.50	5.7	28,147	0.02%
2022/09/14	12.8	480.23	2	478.75	480.00	10.8	28,278	0.04%
2022/09/13	0.2	492.59	5.3	493.57	493.00	-5.1	28,455	-0.02%
2022/09/12	68.2	488.86	11.1	489.50	486.50	57.2	28,749	0.20%
2022/09/08	6.4	473.97	0.1	474.40	475.00	6.3	29,113	0.02%
2022/09/07	58.5	474.34	130.5	474.64	472.50	-72	29,096	-0.25%	大賣/
2022/09/06	2.5	488.94	1.1	488.59	489.00	1.4	29,112	0.00%
2022/09/05	16	485.45	4.1	486.12	486.00	11.9	29,439	0.04%
2022/09/02	15.2	486.31	4	485.03	485.00	11.2	29,720	0.04%
2022/09/01	26.1	492.47	3.5	491.64	490.50	22.6	29,578	0.08%
2022/08/31	14.3	493.23	19.3	499.31	505.00	-5	29,198	-0.02%
2022/08/30	17.6	497.86	5	498.80	496.00	12.6	28,856	0.04%
2022/08/29	21.5	498.18	6.5	499.37	498.50	14.9	28,778	0.05%
2022/08/26	3.1	513.03	3.1	513.32	512.00	0	28,629	0.00%
2022/08/25	15	505.67	5.4	507.67	508.00	9.6	28,769	0.03%
2022/08/24	2.8	505.84	1.6	504.75	503.00	1.2	29,098	0.00%
2022/08/23	21.7	504.15	13	503.08	504.00	8.7	30,061	0.03%
2022/08/22	16	511.50	2	512.00	510.00	14	30,315	0.05%
2022/08/19	1.3	519.93	1.1	518.10	519.00	0.2	30,432	0.00%
2022/08/18	19.5	520.46	7.5	520.09	520.00	12	30,670	0.04%
2022/08/17	8	525.00	8.6	525.99	527.00	-0.6	30,742	0.00%
2022/08/16	10.1	523.01	23.1	524.91	525.00	-13	30,586	-0.04%
2022/08/15	22.2	522.90	39.2	520.47	523.00	-17	30,524	-0.06%
2022/08/12	2.1	515.05	8.1	516.50	517.00	-5.9	30,547	-0.02%
2022/08/11	18.2	512.49	11.4	512.26	514.00	6.8	30,704	0.02%
2022/08/10	17.4	501.28	6	501.33	500.00	11.4	30,818	0.04%
2022/08/09	17.3	507.76	2	506.50	510.00	15.3	30,879	0.05%
2022/08/08	21.3	510.78	14.3	513.04	512.00	7	30,879	0.02%
2022/08/05	28.2	513.69	50.8	511.43	516.00	-22.6	31,041	-0.07%
2022/08/04	22.1	497.62	16	499.25	500.00	6.1	31,033	0.02%
2022/08/03	2.2	496.26	16.9	494.60	501.00	-14.7	31,051	-0.05%
2022/08/02	18.1	490.10	4.2	492.17	492.00	13.9	31,285	0.04%
2022/08/01	10.2	503.09	0	501.00	504.00	10.2	31,013	0.03%
2022/07/29	24.1	507.79	18.2	507.83	509.00	6	31,151	0.02%
2022/07/28	26.5	504.15	27.3	506.75	501.00	-0.8	31,006	0.00%
2022/07/27	2	495.24	2.4	495.79	502.00	-0.3	30,718	0.00%
2022/07/26	3.3	492.93	6.1	493.81	495.00	-2.8	30,869	-0.01%
2022/07/25	2.1	500.24	0.1	500.09	499.50	2	31,179	0.01%
2022/07/22	18.1	502.94	29	503.70	503.00	-10.9	31,681	-0.03%
2022/07/21	4	496.76	12.3	497.86	501.00	-8.3	32,190	-0.03%
2022/07/20	9.3	497.19	16.6	498.52	495.00	-7.3	32,415	-0.02%
2022/07/19	13.2	489.44	2.1	489.04	491.00	11.1	32,545	0.03%
2022/07/18	9.9	493.41	11	493.09	495.50	-1.1	32,701	0.00%
2022/07/15	69.7	488.84	26.7	484.39	492.50	43	32,356	0.13%
2022/07/14	21.9	470.85	5	467.53	475.00	16.8	31,952	0.05%
2022/07/13	21.6	470.84	24.5	470.82	470.50	-2.9	31,697	-0.01%
2022/07/12	11.5	451.54	25.3	450.78	449.50	-13.7	31,226	-0.04%
2022/07/11	17.2	466.80	9.7	464.73	462.00	7.5	31,311	0.02%
2022/07/08	11.4	466.09	18.2	466.99	467.00	-6.9	31,263	-0.02%
2022/07/07	7.4	452.72	35.5	448.71	457.50	-28.1	31,229	-0.09%
2022/07/06	13.5	439.93	4.9	444.53	435.50	8.6	30,937	0.03%
2022/07/05	24.1	441.23	28.2	441.85	446.00	-4.1	30,873	-0.01%
2022/07/04	17.8	445.72	11.1	445.37	440.00	6.7	30,506	0.02%
2022/07/01	52.9	463.56	25.2	455.10	453.50	27.8	30,347	0.09%
2022/06/30	28.5	480.82	15.3	479.19	476.00	13.2	29,946	0.04%
2022/06/29	5.6	492.90	12	493.04	491.00	-6.4	29,671	-0.02%
2022/06/28	4.4	497.16	8.1	497.94	497.50	-3.7	29,540	-0.01%
2022/06/27	11.4	501.43	22.2	501.00	498.50	-10.8	29,972	-0.04%
2022/06/24	4.6	488.43	3.2	490.26	486.50	1.4	29,589	0.00%
2022/06/23	28.3	487.56	16.4	488.30	485.50	11.8	29,563	0.04%
2022/06/22	31.3	497.41	4.6	498.53	494.50	26.7	29,273	0.09%
2022/06/21	13.4	501.90	6.3	503.52	505.00	7.1	29,091	0.02%
2022/06/20	15.5	497.96	33.1	497.20	498.00	-17.6	28,969	-0.06%
2022/06/17	38.6	501.08	9.1	501.68	501.00	29.6	28,737	0.10%
2022/06/16	12.7	510.13	62	509.61	508.00	-49.3	28,369	-0.17%
2022/06/15	27.4	510.14	9	511.56	509.00	18.4	28,692	0.06%
2022/06/14	17.4	510.20	5.1	510.79	513.00	12.3	29,113	0.04%
2022/06/13	42.9	516.91	10.1	515.04	516.00	32.8	29,231	0.11%
2022/06/10	18.5	530.62	0	0.00	530.00	18.5	29,915	0.06%
2022/06/09	1.9	538.90	3.2	539.39	541.00	-1.3	30,121	0.00%
2022/06/08	11	544.09	5.2	542.41	544.00	5.8	30,495	0.02%
2022/06/07	8.2	534.92	2.2	535.86	535.00	6	30,939	0.02%
2022/06/06	7	541.00	1	544.00	540.00	6	31,482	0.02%
2022/06/02	6	541.17	2.2	541.01	540.00	3.8	32,503	0.01%
2022/06/01	22.3	553.16	2.1	553.96	549.00	20.2	33,586	0.06%
2022/05/31	2.3	542.08	9.1	553.05	560.00	-6.8	34,031	-0.02%
2022/05/30	10.1	538.58	18.3	541.04	547.00	-8.2	33,392	-0.02%
2022/05/27	6.1	527.18	26.6	525.89	530.00	-20.5	33,493	-0.06%
2022/05/26	16.7	518.63	4	518.50	514.00	12.7	34,140	0.04%
2022/05/25	1.7	522.03	6.3	526.48	524.00	-4.6	35,151	-0.01%
2022/05/24	4.9	523.81	0	528.00	520.00	4.9	36,006	0.01%
2022/05/23	14.1	529.73	3.7	530.54	528.00	10.4	36,242	0.03%
2022/05/20	1.2	526.50	11.3	529.25	530.00	-10.1	36,525	-0.03%
2022/05/19	20.1	522.61	13.2	523.37	522.00	6.9	36,544	0.02%
2022/05/18	18.2	539.76	7.8	539.07	538.00	10.4	36,409	0.03%
2022/05/17	11.8	530.72	29.6	528.22	530.00	-17.8	36,201	-0.05%
2022/05/16	16.7	520.70	16.7	521.20	520.00	-0.1	36,213	0.00%
2022/05/13	15.3	510.81	17	512.23	511.00	-1.7	36,226	0.00%
2022/05/12	30.5	511.66	4.1	509.98	505.00	26.4	36,205	0.07%
2022/05/11	5.1	522.99	4.2	522.87	521.00	0.8	36,111	0.00%
2022/05/10	15.7	509.29	13.2	507.94	518.00	2.6	36,236	0.01%
2022/05/09	16.6	521.95	34.2	522.06	520.00	-17.6	36,043	-0.05%
2022/05/06	19.3	528.71	7.3	529.72	528.00	12	36,311	0.03%
2022/05/05	13.1	542.06	7	541.43	542.00	6.1	36,719	0.02%
2022/05/04	5.7	532.91	4.1	533.98	534.00	1.6	36,878	0.00%
2022/05/03	3.7	533.03	5.1	537.14	531.00	-1.3	37,474	0.00%
2022/04/29	7.7	539.12	9.2	541.29	538.00	-1.5	37,822	0.00%
2022/04/28	10.5	526.70	11.6	528.21	531.00	-1.1	38,037	0.00%
2022/04/27	59.3	529.31	30.6	529.15	526.00	28.7	38,056	0.08%
2022/04/26	17.1	546.69	37	546.38	546.00	-19.9	37,799	-0.05%
2022/04/25	39.2	548.05	19.1	547.64	547.00	20	37,929	0.05%
2022/04/22	18.1	558.06	5.4	558.07	558.00	12.8	38,201	0.03%
2022/04/21	5	567.24	0.2	569.99	565.00	4.9	39,298	0.01%
2022/04/20	7	565.93	9.1	568.46	570.00	-2.1	39,626	-0.01%
2022/04/19	4.9	566.20	2.1	567.46	565.00	2.8	39,813	0.01%
2022/04/18	10	561.89	8.2	563.85	561.00	1.8	40,089	0.00%
2022/04/15	20.6	562.72	10.7	564.00	562.00	9.9	40,464	0.02%
2022/04/14	13.2	575.54	3.2	575.00	573.00	10.1	40,632	0.02%
2022/04/13	3.6	572.81	9.8	569.86	573.00	-6.1	41,201	-0.01%
2022/04/12	9.9	557.27	9	559.11	557.00	0.9	41,763	0.00%
2022/04/11	28.1	560.13	7.5	559.27	558.00	20.6	42,575	0.05%
2022/04/08	14.8	567.38	2.4	568.89	567.00	12.4	43,114	0.03%
2022/04/07	34.8	569.29	10.1	566.04	566.00	24.7	42,975	0.06%
2022/04/06	18.5	577.55	17	578.30	578.00	1.4	42,670	0.00%
2022/04/01	12	585.14	2	588.96	589.00	10	42,608	0.02%
2022/03/31	9.1	597.10	11.1	601.44	597.00	-2	42,383	0.00%
2022/03/30	11	598.27	21.3	599.60	600.00	-10.3	42,190	-0.02%
2022/03/29	19.4	587.60	7.6	586.81	589.00	11.8	41,780	0.03%
2022/03/28	26.9	582.41	6	584.17	584.00	20.9	41,696	0.05%
2022/03/25	25	597.40	12.3	596.38	598.00	12.7	41,541	0.03%
2022/03/24	2.6	588.85	4.1	588.78	591.00	-1.5	41,462	0.00%
2022/03/23	17.5	589.16	10.2	589.57	590.00	7.3	41,530	0.02%
2022/03/22	9.2	580.40	3	583.00	583.00	6.2	41,462	0.01%
2022/03/21	6.3	584.74	13.6	587.30	586.00	-7.2	41,489	-0.02%
2022/03/18	18.8	579.72	7.1	580.28	581.00	11.7	41,509	0.03%
2022/03/17	11.4	579.97	44.9	579.08	582.00	-33.4	41,034	-0.08%
2022/03/16	51.8	558.03	25.1	559.12	558.00	26.8	40,193	0.07%
2022/03/15	73.3	559.36	17.3	558.03	558.00	56	39,654	0.14%
2022/03/14	17.2	573.91	3	574.01	572.00	14.2	38,771	0.04%
2022/03/11	37.4	577.59	22.5	575.67	575.00	14.8	38,519	0.04%
2022/03/10	80	587.43	16	586.65	587.00	64	38,267	0.17%
2022/03/09	47.7	569.62	6	569.18	568.00	41.7	37,892	0.11%
2022/03/08	63	564.52	36.5	564.34	563.00	26.6	37,776	0.07%
2022/03/07	98.9	577.72	147.4	578.50	576.00	-48.5	36,818	-0.13%	大賣/
2022/03/04	94.2	594.97	9	595.78	595.00	85.1	36,413	0.23%
2022/03/03	20.8	602.95	4	603.25	602.00	16.8	35,872	0.05%
2022/03/02	41.1	601.86	22	600.28	601.00	19	35,752	0.05%
2022/03/01	42	603.87	5	604.40	604.00	37	35,275	0.10%
2022/02/25	59	603.93	8	604.63	604.00	51	34,503	0.15%
2022/02/24	98.8	612.03	16	613.61	604.00	82.9	33,345	0.25%
2022/02/23	25.7	625.54	2	626.00	625.00	23.7	32,459	0.07%
2022/02/22	36.1	626.75	3	626.00	627.00	33.1	32,519	0.10%
2022/02/21	20.9	633.29	2	633.50	632.00	18.9	32,286	0.06%
2022/02/18	12.2	637.36	2	637.00	637.00	10.2	32,218	0.03%
2022/02/17	0.3	643.16	2.1	641.55	645.00	-1.8	32,220	-0.01%
2022/02/16	4.3	644.89	12.1	643.91	646.00	-7.9	32,177	-0.02%
2022/02/15	8.9	634.98	1	633.00	633.00	7.9	32,021	0.02%
2022/02/14	15.8	637.04	9	636.89	637.00	6.8	31,963	0.02%
2022/02/11	3.5	644.81	4.3	646.29	650.00	-0.8	31,766	0.00%
2022/02/10	6.1	641.33	29.4	643.91	649.00	-23.3	31,980	-0.07%
2022/02/09	28.7	631.27	2.3	631.00	633.00	26.4	31,733	0.08%
2022/02/08	18.8	636.65	2	636.50	628.00	16.8	31,787	0.05%
2022/02/07	12.5	636.35	3.1	633.39	635.00	9.4	31,425	0.03%
2022/01/26	27	637.46	22.2	638.15	636.00	4.8	30,649	0.02%
2022/01/25	28	640.57	5.2	640.69	641.00	22.8	30,403	0.08%
2022/01/24	5.3	648.14	9.7	642.89	653.00	-4.4	29,800	-0.01%
2022/01/21	23.8	641.56	11.3	641.75	641.00	12.5	29,444	0.04%
2022/01/20	432.6	651.01	427.2	651.06	651.00	5.4	28,894	0.02%	大買/大賣/
2022/01/19	27.5	653.77	125.6	653.83	654.00	-98.1	28,369	-0.35%	大賣/
2022/01/18	58.7	670.98	5.1	667.04	662.00	53.7	28,030	0.19%
2022/01/17	49.3	684.05	51	684.29	683.00	-1.7	27,585	-0.01%
2022/01/14	14.5	669.67	55.8	669.89	672.00	-41.3	26,825	-0.15%
2022/01/13	1.1	658.08	21.2	660.15	661.00	-20.1	25,511	-0.08%
2022/01/12	23.3	656.00	36.9	654.89	660.00	-13.5	25,150	-0.05%
2022/01/11	3.2	641.56	5.6	648.62	651.00	-2.4	24,793	-0.01%
2022/01/10	16.5	634.54	41.1	636.02	643.00	-24.7	24,559	-0.10%
2022/01/07	59.1	635.12	8.5	636.04	634.00	50.6	24,807	0.20%
2022/01/06	20.1	639.15	39.3	639.60	644.00	-19.2	24,402	-0.08%
2022/01/05	44.1	657.04	23.9	659.07	650.00	20.3	23,830	0.09%
2022/01/04	19.5	651.71	81.2	652.16	656.00	-61.7	23,113	-0.27%
2022/01/03	32.2	624.43	75.2	627.19	631.00	-43	22,096	-0.19%
2021/12/30	22.3	615.90	12.4	618.49	615.00	9.9	21,411	0.05%
2021/12/29	5	615.80	8.8	617.58	616.00	-3.8	21,625	-0.02%
2021/12/28	35.1	614.14	17.2	613.65	615.00	17.9	21,780	0.08%
2021/12/27	5.2	607.94	9.2	608.17	606.00	-4	21,565	-0.02%
2021/12/24	6.1	607.79	5.9	606.72	604.00	0.1	21,905	0.00%
2021/12/23	0.3	604.00	15.3	605.38	606.00	-15	22,229	-0.07%
2021/12/22	3.4	599.11	0.1	599.01	600.00	3.3	22,772	0.01%
2021/12/21	5.1	597.21	5	597.00	597.00	0.1	22,887	0.00%
2021/12/20	7.3	599.33	5.7	598.77	598.00	1.5	22,928	0.01%
2021/12/17	0	603.14	7.5	605.55	607.00	-7.4	22,850	-0.03%
2021/12/16	3.6	601.90	4.1	603.28	605.00	-0.6	22,810	0.00%
2021/12/15	3.8	597.86	1	601.00	600.00	2.8	23,123	0.01%
2021/12/14	2.5	597.43	1	598.00	599.00	1.5	23,438	0.01%
2021/12/13	3.1	606.31	2	606.50	601.00	1.1	23,437	0.00%
2021/12/10	1.1	603.09	1	605.00	605.00	0	23,532	0.00%
2021/12/09	0.2	605.35	5.4	605.61	608.00	-5.3	23,598	-0.02%
2021/12/08	3.4	608.12	10.3	607.54	602.00	-6.9	23,667	-0.03%
2021/12/07	9.3	600.20	2.2	599.62	607.00	7.1	23,591	0.03%
2021/12/06	5.3	601.34	20	603.30	600.00	-14.8	23,593	-0.06%
2021/12/03	10.2	609.39	2	608.50	608.00	8.2	23,830	0.03%
2021/12/02	3.1	608.40	27.1	611.60	615.00	-23.9	23,887	-0.10%
2021/12/01	1.1	595.41	2.4	598.82	600.00	-1.2	24,062	-0.01%
2021/11/30	5.5	593.98	20.1	597.40	596.00	-14.6	24,563	-0.06%
2021/11/29	5.3	593.31	33	595.00	593.00	-27.7	23,931	-0.12%
2021/11/26	27.3	594.83	12.1	596.00	596.00	15.2	24,042	0.06%
2021/11/25	2	603.02	5	603.00	603.00	-3	24,477	-0.01%
2021/11/24	55.7	603.33	3.2	605.03	603.00	52.5	24,888	0.21%
2021/11/23	3.1	611.65	3.7	612.92	612.00	-0.5	24,999	0.00%
2021/11/22	21.1	616.61	2.2	617.85	615.00	19	25,405	0.07%
2021/11/19	11.6	619.88	47.7	618.96	618.00	-36.1	25,525	-0.14%
2021/11/18	1	609.00	12	611.84	613.00	-11	25,347	-0.04%
2021/11/17	3	609.99	51.2	609.69	610.00	-48.1	25,574	-0.19%
2021/11/16	18	609.00	5.9	609.87	610.00	12.1	26,005	0.05%
2021/11/15	1	610.00	4.7	608.64	608.00	-3.7	26,303	-0.01%
2021/11/12	1.2	604.66	11.6	608.54	604.00	-10.4	26,772	-0.04%
2021/11/11	5.9	602.08	12.1	602.92	606.00	-6.3	27,033	-0.02%
2021/11/10	2.2	608.45	7.5	610.00	612.00	-5.3	27,047	-0.02%
2021/11/09	5	612.00	27.5	612.89	611.00	-22.5	27,155	-0.08%
2021/11/08	0.3	599.25	6.1	600.33	602.00	-5.8	26,754	-0.02%
2021/11/05	5	597.79	80.8	597.93	600.00	-75.8	26,758	-0.28%
2021/11/04	64.4	586.88	1	587.00	587.00	63.4	26,490	0.24%
2021/11/03	28.1	593.79	2	595.00	592.00	26.1	26,481	0.10%
2021/11/02	2	592.00	0	0.00	592.00	2	26,538	0.01%
2021/11/01	6.8	590.96	1	590.00	590.00	5.8	26,537	0.02%
2021/10/29	8.4	590.04	2.9	590.31	590.00	5.5	26,607	0.02%
2021/10/28	7.4	593.85	0	0.00	595.00	7.4	26,557	0.03%
2021/10/27	4	596.00	0	0.00	599.00	4	26,672	0.02%
2021/10/26	1.1	594.24	29	595.38	599.00	-27.9	26,739	-0.10%
2021/10/25	29.1	592.21	7.4	592.23	593.00	21.8	26,792	0.08%
2021/10/22	7.1	597.13	13.3	598.40	600.00	-6.2	27,115	-0.02%
2021/10/21	6.5	602.16	7.1	599.14	596.00	-0.5	27,178	0.00%
2021/10/20	11.2	602.10	35	598.46	598.00	-23.8	27,268	-0.09%
2021/10/19	0	0.00	13.9	599.71	600.00	-13.9	27,250	-0.05%
2021/10/18	36.6	595.36	29	602.17	590.00	7.7	27,394	0.03%
2021/10/15	32.3	594.78	63.2	594.12	600.00	-30.9	27,505	-0.11%
2021/10/14	5.5	573.74	6.2	576.79	573.00	-0.7	26,875	0.00%
2021/10/13	6.5	571.12	2.1	571.54	571.00	4.5	27,320	0.02%
2021/10/12	14.4	567.87	38	571.03	575.00	-23.6	27,970	-0.08%
2021/10/08	13.4	575.60	3	578.00	575.00	10.4	27,894	0.04%
2021/10/07	43	578.33	24	575.71	580.00	19	28,229	0.07%
2021/10/06	52.6	567.18	2.4	569.83	571.00	50.2	28,639	0.18%
2021/10/05	44.4	564.52	35	565.29	572.00	9.4	28,619	0.03%
2021/10/04	16.4	572.61	49	570.06	572.00	-32.6	28,539	-0.11%
2021/10/01	28.9	573.99	76.4	572.19	574.00	-47.5	28,542	-0.17%
2021/09/30	55.3	578.40	66.1	581.23	580.00	-10.8	28,214	-0.04%
2021/09/29	46.6	579.56	30	580.00	580.00	16.6	27,922	0.06%
2021/09/28	7.1	593.59	2	594.01	594.00	5.1	27,582	0.02%
2021/09/27	5.2	594.26	27.2	601.57	602.00	-22.1	27,608	-0.08%
2021/09/24	1.3	593.53	7.6	594.74	598.00	-6.3	27,588	-0.02%
2021/09/23	5.3	589.84	13	591.54	588.00	-7.7	27,724	-0.03%
2021/09/22	43	586.48	37	586.70	586.00	6	27,840	0.02%
2021/09/17	25.3	600.05	2.1	605.06	600.00	23.1	27,413	0.08%
2021/09/16	3.4	602.20	3.2	603.54	600.00	0.2	27,048	0.00%
2021/09/15	39.7	608.10	37.1	610.38	607.00	2.6	26,949	0.01%
2021/09/14	16.2	614.06	1	614.00	613.00	15.2	27,131	0.06%
2021/09/13	4.3	616.61	3.8	614.41	615.00	0.5	27,354	0.00%
2021/09/10	32	620.31	4.2	619.28	622.00	27.9	27,838	0.10%
2021/09/09	4.2	617.49	1.4	616.52	619.00	2.8	28,111	0.01%
2021/09/08	47.6	619.16	51.9	617.26	619.00	-4.3	28,180	-0.02%
2021/09/07	23.9	626.51	14.2	625.39	623.00	9.6	27,980	0.03%
2021/09/06	32.3	628.95	41.1	628.31	631.00	-8.8	27,971	-0.03%
2021/09/03	4.3	615.33	52.2	618.00	620.00	-47.9	27,449	-0.17%
2021/09/02	7.1	611.50	4.4	610.91	607.00	2.8	27,066	0.01%
2021/09/01	6.1	611.99	8.7	612.38	613.00	-2.6	26,999	-0.01%
2021/08/31	8.1	603.78	42.3	608.11	614.00	-34.2	26,721	-0.13%
2021/08/30	3	599.67	26.1	601.86	605.00	-23.1	26,128	-0.09%
2021/08/27	12.4	598.04	34.5	596.92	599.00	-22.1	25,782	-0.09%
2021/08/26	13.3	597.47	57.1	598.16	594.00	-43.8	25,682	-0.17%
2021/08/25	30.1	582.40	19.3	581.99	585.00	10.8	25,316	0.04%
2021/08/24	3.3	572.99	13.1	572.86	572.00	-9.8	25,155	-0.04%
2021/08/23	87.4	565.58	10.5	564.86	566.00	76.9	25,251	0.30%
2021/08/20	50.1	555.27	67.4	556.33	552.00	-17.3	25,175	-0.07%
2021/08/19	37.3	563.63	41.5	565.55	559.00	-4.2	25,451	-0.02%
2021/08/18	75.6	571.58	19.1	570.52	574.00	56.5	25,116	0.22%
2021/08/17	8.6	579.21	1	580.00	580.00	7.6	24,938	0.03%
2021/08/16	12	583.66	22.2	580.59	584.00	-10.2	24,674	-0.04%
2021/08/13	12.3	580.34	5.1	581.40	581.00	7.2	24,808	0.03%
2021/08/12	17.1	585.65	1.3	585.25	586.00	15.8	24,928	0.06%
2021/08/11	4.2	586.27	8.3	588.20	590.00	-4	25,152	-0.02%
2021/08/10	0	589.33	19	594.21	591.00	-19	25,546	-0.07%
2021/08/09	3	585.67	25	594.52	595.00	-22	26,196	-0.08%
2021/08/06	3.1	589.74	9.8	593.32	591.00	-6.7	26,530	-0.03%
2021/08/05	0	594.88	13.4	596.87	596.00	-13.3	27,414	-0.05%
2021/08/04	0	595.00	19.3	595.41	596.00	-19.3	29,354	-0.07%
2021/08/03	5	593.20	17.2	592.98	594.00	-12.2	30,002	-0.04%
2021/08/02	1	587.78	35.2	585.75	590.00	-34.2	29,962	-0.11%
2021/07/30	3.4	580.16	14.1	580.22	580.00	-10.6	30,038	-0.04%
2021/07/29	11.5	583.12	3.2	581.44	583.00	8.3	30,233	0.03%
2021/07/28	19.7	574.86	101	575.68	579.00	-81.3	30,333	-0.27%	大賣/
2021/07/27	6.1	580.37	5.1	582.00	580.00	1.1	30,401	0.00%
2021/07/26	47.9	582.30	9.1	587.08	580.00	38.8	30,799	0.13%
2021/07/23	20.3	584.80	10.5	589.95	585.00	9.8	30,969	0.03%
2021/07/22	1.3	588.64	28.5	590.87	591.00	-27.2	31,114	-0.09%
2021/07/21	115.6	581.55	12.2	584.17	585.00	103.4	31,118	0.33%	大買/鉅額交易
2021/07/20	10.7	580.66	4	579.75	581.00	6.7	31,202	0.02%
2021/07/19	52.8	580.10	27.1	581.38	582.00	25.7	31,407	0.08%
2021/07/16	94.4	590.37	5.2	591.24	589.00	89.2	31,294	0.28%
2021/07/15	5.2	611.80	11.7	611.84	614.00	-6.5	30,968	-0.02%
2021/07/14	8	612.75	62.1	612.13	613.00	-54	31,179	-0.17%
2021/07/13	13	604.89	35.3	605.32	607.00	-22.3	30,943	-0.07%
2021/07/12	3.2	592.09	13.8	594.79	593.00	-10.6	30,876	-0.03%
2021/07/09	12.6	582.12	9	581.11	584.00	3.6	30,911	0.01%
2021/07/08	2.6	588.70	10.1	593.19	588.00	-7.5	30,928	-0.02%
2021/07/07	6.2	592.77	2.1	590.48	594.00	4.1	31,008	0.01%
2021/07/06	6	590.67	1	594.90	592.00	5	31,101	0.02%
2021/07/05	11.1	590.75	2.3	594.43	591.00	8.8	31,340	0.03%
2021/07/02	5.9	588.87	1	588.02	588.00	4.9	31,258	0.02%
2021/07/01	3.2	593.29	5.3	593.41	593.00	-2	31,362	-0.01%
2021/06/30	3.1	597.60	8.7	598.28	595.00	-5.6	31,667	-0.02%
2021/06/29	2.1	593.39	19	595.54	595.00	-16.9	31,970	-0.05%
2021/06/28	8.1	586.65	8.2	587.89	590.00	-0.1	32,137	0.00%
2021/06/25	0.1	590.85	4.8	591.76	591.00	-4.7	32,438	-0.01%
2021/06/24	5.2	592.92	13.3	594.92	590.00	-8.1	32,754	-0.02%
2021/06/23	10.5	588.33	25.9	591.19	595.00	-15.5	33,092	-0.05%
2021/06/22	21.6	580.97	3.9	583.44	578.00	17.7	33,647	0.05%
2021/06/21	55.3	586.82	6.1	586.01	583.00	49.2	34,968	0.14%
2021/06/18	7.1	603.01	3.5	604.61	603.00	3.7	34,720	0.01%
2021/06/17	7.5	599.51	11.3	605.53	606.00	-3.8	34,743	-0.01%
2021/06/16	7.1	606.00	18.2	606.28	605.00	-11.1	35,540	-0.03%
2021/06/15	28.2	607.46	12.3	607.09	609.00	15.9	35,598	0.04%
2021/06/11	7.3	602.21	26.1	601.95	602.00	-18.9	35,823	-0.05%
2021/06/10	16.1	598.31	36.4	593.85	599.00	-20.3	36,035	-0.06%
2021/06/09	27.4	584.74	10.1	585.00	586.00	17.3	36,016	0.05%
2021/06/08	22.1	590.37	1.1	590.18	589.00	21	36,234	0.06%
2021/06/07	5.1	590.60	2.7	591.75	592.00	2.4	36,918	0.01%
2021/06/04	4.5	593.44	11.7	592.10	595.00	-7.2	37,301	-0.02%
2021/06/03	5.1	597.99	4.2	598.14	596.00	0.9	38,183	0.00%
2021/06/02	3.5	597.11	7	597.13	595.00	-3.5	38,551	-0.01%
2021/06/01	1.1	596.92	3.9	597.19	598.00	-2.7	39,517	-0.01%
2021/05/31	13.4	596.00	55.1	594.20	597.00	-41.8	40,346	-0.10%
2021/05/28	14.3	588.28	17.1	589.23	590.00	-2.8	40,639	-0.01%
2021/05/27	14.1	575.54	10	581.10	582.00	4.1	41,053	0.01%
2021/05/26	8	584.37	16	585.19	585.00	-8	41,879	-0.02%
2021/05/25	1.3	578.93	39.5	578.03	583.00	-38.2	42,287	-0.09%
2021/05/24	14	567.29	2.4	570.33	568.00	11.6	42,837	0.03%
2021/05/21	22.6	570.54	63.5	573.44	573.00	-40.9	43,410	-0.09%
2021/05/20	11.2	563.28	18	565.72	567.00	-6.8	43,561	-0.02%
2021/05/19	49.1	567.68	33.4	569.12	567.00	15.7	43,903	0.04%
2021/05/18	38.7	564.61	30	566.88	572.00	8.7	44,304	0.02%
2021/05/17	58.4	548.77	44.4	549.99	549.00	14	45,369	0.03%
2021/05/14	52	555.27	59.7	555.97	557.00	-7.7	45,319	-0.02%
2021/05/13	91.9	551.82	77.6	549.46	547.00	14.3	45,467	0.03%
2021/05/12	192.6	554.14	262.6	552.38	560.00	-70.1	45,166	-0.16%	大買/大賣/
2021/05/11	72.1	574.55	91.1	573.81	571.00	-19.1	44,280	-0.04%
2021/05/10	23.9	591.77	7.8	589.64	589.00	16	44,416	0.04%
2021/05/07	44.3	596.08	43.5	595.85	599.00	0.8	45,584	0.00%
2021/05/06	32.8	584.85	28.4	584.25	587.00	4.5	46,722	0.01%
2021/05/05	21.5	586.68	9.3	587.40	585.00	12.2	47,208	0.03%
2021/05/04	24.5	586.96	57.4	585.51	591.00	-32.9	48,387	-0.07%
2021/05/03	73	591.54	39.1	589.73	588.00	33.9	49,264	0.07%
2021/04/29	11.2	605.13	7	607.06	600.00	4.2	50,651	0.01%
2021/04/28	17.2	603.93	2	602.01	602.00	15.2	51,603	0.03%
2021/04/27	6.4	607.82	30.5	608.92	610.00	-24.1	52,569	-0.05%
2021/04/26	5.4	605.62	34.9	608.15	610.00	-29.5	52,974	-0.06%
2021/04/23	9.1	596.56	41.1	598.83	602.00	-32	53,221	-0.06%
2021/04/22	17.8	595.11	2.1	595.52	591.00	15.8	54,289	0.03%
2021/04/21	50.8	594.52	6.6	595.77	592.00	44.2	54,977	0.08%
2021/04/20	30.2	597.76	18	600.72	602.00	12.2	55,381	0.02%
2021/04/19	19.8	603.64	25	602.57	603.00	-5.2	55,639	-0.01%
2021/04/16	66.1	606.17	246.3	605.40	610.00	-180.3	56,050	-0.32%	大賣/鉅額交易
2021/04/15	269.1	610.93	42.3	613.39	619.00	226.8	56,233	0.40%	大買/鉅額交易
2021/04/14	7.9	605.23	46.3	606.34	612.00	-38.4	56,528	-0.07%
2021/04/13	19.5	607.86	13.5	608.72	605.00	6	56,911	0.01%
2021/04/12	14.6	608.23	17.1	606.35	605.00	-2.5	57,051	0.00%
2021/04/09	5.2	610.61	8.6	612.05	610.00	-3.3	57,321	-0.01%
2021/04/08	26.6	606.59	23.5	610.00	613.00	3.1	57,365	0.01%
2021/04/07	4.1	610.23	16.3	610.68	610.00	-12.3	57,737	-0.02%
2021/04/06	16.8	610.50	16.6	612.10	610.00	0.2	57,660	0.00%
2021/04/01	7.2	596.96	51.4	598.54	602.00	-44.2	57,368	-0.08%
2021/03/31	34.5	589.74	10.7	590.19	587.00	23.8	56,856	0.04%
2021/03/30	33.2	594.49	7.2	597.68	597.00	26	56,461	0.05%
2021/03/29	11.2	598.80	26.7	599.52	599.00	-15.5	56,211	-0.03%
2021/03/26	10.4	587.87	64.4	587.51	590.00	-54	55,953	-0.10%
2021/03/25	94.9	574.68	81.3	575.33	575.00	13.6	55,920	0.02%
2021/03/24	187.3	576.80	65.6	579.65	576.00	121.7	55,457	0.22%	大買/鉅額交易
2021/03/23	13.6	597.50	17.8	597.77	594.00	-4.2	54,309	-0.01%
2021/03/22	38.7	590.36	46.3	592.86	593.00	-7.6	54,686	-0.01%
2021/03/19	56.4	593.32	24.1	594.21	591.00	32.4	54,782	0.06%
2021/03/18	28.6	605.15	30	605.90	602.00	-1.4	54,107	0.00%
2021/03/17	44.9	605.50	4.5	605.39	604.00	40.4	54,378	0.07%
2021/03/16	6.5	609.61	16.2	611.44	613.00	-9.7	54,428	-0.02%
2021/03/15	25.7	610.57	25.2	611.16	611.00	0.5	54,533	0.00%
2021/03/12	21.5	613.67	30	613.10	614.00	-8.6	54,756	-0.02%
2021/03/11	69.6	605.43	51.6	606.94	609.00	18	54,940	0.03%
2021/03/10	25.2	596.18	16.2	597.43	597.00	9	54,886	0.02%
2021/03/09	96	589.56	60.1	590.25	595.00	35.9	54,812	0.07%
2021/03/08	48.9	603.65	52.7	601.34	598.00	-3.8	54,509	-0.01%
2021/03/05	65.6	592.32	41.3	596.45	601.00	24.3	54,407	0.04%
2021/03/04	115.1	603.68	45.2	603.19	601.00	69.9	55,072	0.13%	大買/
2021/03/03	37.3	607.47	29.6	612.77	622.00	7.7	54,495	0.01%
2021/03/02	27.3	616.66	31	616.67	609.00	-3.6	54,173	-0.01%
2021/02/26	114.2	612.57	34	611.56	606.00	80.2	53,964	0.15%	大買/
2021/02/25	27.4	633.20	49.6	633.09	635.00	-22.2	52,692	-0.04%
2021/02/24	98.5	627.98	57.8	631.78	625.00	40.7	52,607	0.08%
2021/02/23	47.2	636.98	47.8	639.53	641.00	-0.6	52,044	0.00%
2021/02/22	21.8	654.30	27.2	656.67	650.00	-5.4	51,947	-0.01%
2021/02/19	60.9	651.72	39.2	653.16	652.00	21.7	52,176	0.04%
2021/02/18	42.2	658.99	32.9	660.69	660.00	9.3	52,545	0.02%
2021/02/17	40.8	664.27	65	664.48	663.00	-24.2	53,026	-0.05%
2021/02/05	21.5	634.03	30.1	635.51	632.00	-8.6	51,751	-0.02%
2021/02/04	18.8	624.40	23.6	625.96	627.00	-4.7	51,532	-0.01%
2021/02/03	45.6	634.78	25.4	635.90	630.00	20.3	51,372	0.04%
2021/02/02	62.3	631.11	78.2	631.97	632.00	-15.9	51,141	-0.03%
2021/02/01	52.2	597.35	203	592.20	611.00	-150.7	50,489	-0.30%	大賣/鉅額交易
2021/01/29	249.3	596.51	287.8	609.86	591.00	-38.5	49,869	-0.08%	大買/大賣/
2021/01/28	290.2	600.77	85.1	602.32	601.00	205.2	48,943	0.42%	大買/鉅額交易
2021/01/27	158.1	617.00	230.6	619.75	615.00	-72.5	47,962	-0.15%	大買/大賣/
2021/01/26	177.8	618.91	210	625.57	617.00	-32.2	47,470	-0.07%	大買/大賣/
2021/01/25	226	634.38	100.5	633.76	633.00	125.5	46,362	0.27%	大買/鉅額交易
2021/01/22	407.3	652.64	299.4	655.40	649.00	107.9	45,606	0.24%	大買/大賣/鉅額交易
2021/01/21	135.1	659.25	100.5	665.85	673.00	34.6	44,212	0.08%	大買/
2021/01/20	115.6	641.28	194.6	641.52	647.00	-79	43,140	-0.18%	大買/大賣/
2021/01/19	115.4	620.93	76.5	623.19	627.00	38.9	42,109	0.09%	大買/
2021/01/18	87.4	601.64	104.6	603.77	607.00	-17.1	41,518	-0.04%	大賣/
2021/01/15	125.9	613.79	77.8	613.70	601.00	48.1	41,069	0.12%	大買/
2021/01/14	96.9	590.96	40.9	595.38	592.00	56.1	39,930	0.14%
2021/01/13	52.7	598.97	17.3	600.79	605.00	35.4	39,145	0.09%
2021/01/12	82.7	586.30	69	589.29	591.00	13.7	38,521	0.04%
2021/01/11	44	577.14	49.3	579.96	584.00	-5.3	38,259	-0.01%
2021/01/08	101.3	576.15	39.7	576.67	580.00	61.6	38,224	0.16%	大買/
2021/01/07	29.3	562.91	41.6	562.70	565.00	-12.2	38,028	-0.03%
2021/01/06	38.3	547.77	38.7	551.28	549.00	-0.4	37,855	0.00%
2021/01/05	59.2	536.88	84	538.38	542.00	-24.8	37,732	-0.07%
2021/01/04	56.4	535.54	112.5	537.17	536.00	-56.1	38,236	-0.15%	大賣/
2020/12/31	10.6	526.26	17.2	527.65	530.00	-6.6	38,602	-0.02%
2020/12/30	35.1	519.48	29.5	520.43	525.00	5.6	38,818	0.01%
2020/12/29	21.1	513.48	49.1	515.76	515.00	-28	38,642	-0.07%
2020/12/28	36.8	511.90	8	514.13	515.00	28.8	38,859	0.07%
2020/12/25	12.3	512.15	10.3	512.54	511.00	2	38,996	0.01%
2020/12/24	4.1	509.78	26	510.08	510.00	-21.9	39,326	-0.06%
2020/12/23	22.2	507.70	22.6	509.05	509.00	-0.4	39,646	0.00%
2020/12/22	15.5	512.22	10.1	511.00	509.00	5.4	39,989	0.01%
2020/12/21	2.3	510.18	13.2	514.17	516.00	-10.9	40,943	-0.03%
2020/12/18	3.4	508.92	16	510.56	510.00	-12.7	41,123	-0.03%
2020/12/17	30.2	509.21	36.1	513.00	508.00	-5.9	41,059	-0.01%
2020/12/16	28.3	509.90	47.6	513.48	512.00	-19.3	41,077	-0.05%
2020/12/15	42.5	505.19	59.1	506.76	504.00	-16.6	41,083	-0.04%
2020/12/14	62.5	509.16	42.7	510.44	508.00	19.8	41,120	0.05%
2020/12/11	61.1	508.68	72.2	512.49	516.00	-11.1	41,686	-0.03%
2020/12/10	129.5	511.57	20	513.20	512.00	109.5	41,575	0.26%	大買/鉅額交易
2020/12/09	34.8	520.91	9.2	520.41	520.00	25.6	41,518	0.06%
2020/12/08	34.1	517.28	36.6	519.91	524.00	-2.4	41,368	-0.01%
2020/12/07	59.6	510.17	82.3	510.90	514.00	-22.7	41,273	-0.06%
2020/12/04	19.2	501.79	61.4	500.95	503.00	-42.2	41,210	-0.10%
2020/12/03	20.1	498.06	81	497.83	497.00	-60.9	40,753	-0.15%
2020/12/02	70.1	496.98	90.1	497.89	499.00	-20	40,690	-0.05%
2020/12/01	91.5	485.56	8	487.33	490.00	83.5	40,613	0.21%
2020/11/30	110	485.11	15.2	487.10	480.50	94.8	40,578	0.23%	大買/
2020/11/27	7.2	488.31	6	489.42	489.00	1.2	39,162	0.00%
2020/11/26	26.3	490.94	13	490.92	489.00	13.3	39,236	0.03%
2020/11/25	17.7	488.79	7	490.21	487.00	10.7	40,109	0.03%
2020/11/24	20.6	494.64	3	496.83	492.00	17.6	40,365	0.04%
2020/11/23	13.3	495.74	26	495.96	496.50	-12.7	40,657	-0.03%
2020/11/20	18.8	488.03	4.1	488.15	488.00	14.8	40,675	0.04%
2020/11/19	35.3	493.18	4	490.64	490.00	31.3	40,736	0.08%
2020/11/18	15.2	491.82	33.3	491.48	497.00	-18.1	40,806	-0.04%
2020/11/17	61.2	493.44	30.4	491.50	485.50	30.8	40,662	0.08%
2020/11/16	33.4	477.96	95.4	474.70	484.00	-62	40,705	-0.15%
2020/11/13	4.3	459.83	12.5	460.12	462.00	-8.2	39,864	-0.02%
2020/11/12	10.5	459.48	18.1	461.80	458.00	-7.6	40,040	-0.02%
2020/11/11	10.2	455.04	33.3	455.74	457.00	-23.1	39,939	-0.06%
2020/11/10	23.2	451.37	12	451.58	451.00	11.2	39,717	0.03%
2020/11/09	8.1	457.00	25	458.04	458.50	-16.9	39,875	-0.04%
2020/11/06	11.4	451.93	27.4	453.51	452.50	-15.9	40,088	-0.04%
2020/11/05	13	446.95	55	448.75	451.00	-42	40,159	-0.10%
2020/11/04	9.3	447.27	41.5	446.48	450.00	-32.2	40,178	-0.08%
2020/11/03	16.6	440.35	16	440.66	441.00	0.6	40,162	0.00%
2020/11/02	33.1	430.47	21	431.86	435.50	12.1	40,339	0.03%
2020/10/30	19.5	433.96	5.3	435.85	432.00	14.2	40,567	0.04%
2020/10/29	34.7	437.01	7.2	437.75	437.00	27.5	40,460	0.07%
2020/10/28	18.7	444.96	3	444.67	444.00	15.7	41,043	0.04%
2020/10/27	19	447.38	24.1	446.84	447.00	-5	41,462	-0.01%
2020/10/26	8	451.75	1	452.00	450.00	7	42,280	0.02%
2020/10/23	20	452.93	9	458.00	452.00	11	43,453	0.03%
2020/10/22	9.2	450.41	13.1	453.70	455.00	-3.8	45,906	-0.01%
2020/10/21	40	453.29	43	453.81	453.00	-3	47,165	-0.01%
2020/10/20	24.2	453.11	6	456.00	451.00	18.2	48,141	0.04%
2020/10/19	19.2	452.18	31	454.97	457.50	-11.9	48,474	-0.02%
2020/10/16	39.5	451.11	29	453.40	449.00	10.5	48,628	0.02%
2020/10/15	45.8	452.88	21.1	453.84	453.00	24.8	48,917	0.05%
2020/10/14	46.3	458.28	33.1	458.46	459.00	13.2	48,833	0.03%
2020/10/13	29.1	461.00	56.7	461.66	462.00	-27.6	49,248	-0.06%
2020/10/12	31.1	459.03	77	459.96	460.00	-45.9	49,622	-0.09%
2020/10/08	14.1	450.90	49	451.19	453.00	-35	49,767	-0.07%
2020/10/07	14	438.90	49.1	440.81	443.00	-35.1	49,781	-0.07%
2020/10/06	36.1	440.19	42	440.15	439.50	-5.9	49,865	-0.01%
2020/10/05	61.1	433.61	57	435.21	432.50	4.1	50,282	0.01%
2020/09/30	6.1	432.43	36	434.17	433.00	-30	50,324	-0.06%
2020/09/29	22.1	430.62	23	432.20	431.00	-0.9	50,380	0.00%
2020/09/28	36.1	428.38	24.8	428.83	431.50	11.3	50,826	0.02%
2020/09/25	30.1	424.10	37.1	425.31	424.00	-7	51,210	-0.01%
2020/09/24	133.3	424.96	66	424.31	423.00	67.3	51,452	0.13%	大買/
2020/09/23	80.1	434.44	31	434.27	433.50	49.1	50,700	0.10%
2020/09/22	60.1	437.78	21.2	437.92	437.00	38.9	50,432	0.08%
2020/09/21	91.3	442.79	51	445.25	440.00	40.3	50,647	0.08%
2020/09/18	59.2	445.21	11	447.41	444.00	48.2	50,933	0.09%
2020/09/17	52.3	449.57	13.1	451.03	448.50	39.2	50,962	0.08%
2020/09/16	18.2	458.85	64.1	457.91	458.00	-45.9	50,951	-0.09%
2020/09/15	33.7	444.40	22.2	442.77	445.00	11.6	50,504	0.02%
2020/09/14	18.3	440.82	33	440.38	441.00	-14.7	50,656	-0.03%
2020/09/11	18.2	435.10	7	435.07	436.50	11.2	50,490	0.02%
2020/09/10	4.1	432.91	47	432.73	435.00	-43	50,494	-0.09%
2020/09/09	53	425.38	21	426.64	427.00	32	50,519	0.06%
2020/09/08	13.1	430.54	27	431.04	431.00	-14	50,694	-0.03%
2020/09/07	25.2	427.96	28	427.82	426.00	-2.8	51,064	-0.01%
2020/09/04	54.1	429.63	63	429.63	429.00	-8.9	51,367	-0.02%
2020/09/03	35.1	435.62	52	437.38	436.00	-16.9	51,266	-0.03%
2020/09/02	41.2	433.28	37	438.69	433.00	4.2	51,290	0.01%
2020/09/01	42.1	433.95	60	431.01	435.00	-18	51,547	-0.03%
2020/08/31	71.4	430.31	19	433.26	426.50	52.4	51,639	0.10%
2020/08/28	53.2	436.32	12	436.79	435.00	41.2	51,059	0.08%
2020/08/27	67.2	447.97	49.1	450.00	444.00	18.1	51,199	0.04%
2020/08/26	43.1	438.32	49	438.88	442.00	-6	50,729	-0.01%
2020/08/25	27.1	433.63	40.1	433.86	434.50	-13	50,673	-0.03%
2020/08/24	33.1	428.88	22	430.48	428.00	11.1	51,403	0.02%
2020/08/21	27.1	423.86	26	423.90	424.50	1.1	51,070	0.00%
2020/08/20	83.2	416.66	74	413.14	415.00	9.2	50,767	0.02%
2020/08/19	33.3	430.95	10	432.30	427.50	23.3	50,082	0.05%
2020/08/18	34.1	435.38	32	437.45	433.00	2.1	50,005	0.00%
2020/08/17	41.2	431.70	37	433.35	435.00	4.2	49,980	0.01%
2020/08/14	10	424.06	8	426.13	427.00	2	49,928	0.00%
2020/08/13	9	425.89	35	427.61	429.00	-26	50,082	-0.05%
2020/08/12	43	420.76	12.1	421.01	419.00	30.9	50,197	0.06%
2020/08/11	18.5	431.92	12	432.21	429.00	6.5	50,744	0.01%
2020/08/10	13.3	433.01	23.2	435.98	435.50	-9.9	50,878	-0.02%
2020/08/07	16.1	430.34	6	431.75	433.00	10.1	50,848	0.02%
2020/08/06	7	434.22	42	435.74	435.00	-35	50,674	-0.07%
2020/08/05	29.2	429.61	26.1	429.45	429.00	3.1	50,858	0.01%
2020/08/04	24	421.48	44	421.92	425.50	-20	50,551	-0.04%
2020/08/03	60.2	419.23	15.1	419.49	416.00	45.1	50,403	0.09%
2020/07/31	42.5	427.29	13.3	430.55	425.50	29.2	49,593	0.06%
2020/07/30	43	433.69	55.4	432.50	434.00	-12.4	49,333	-0.03%
2020/07/29	103.2	425.20	41.2	425.60	422.00	62	48,572	0.13%	大買/
2020/07/28	402.2	462.42	570.4	461.35	435.00	-168.3	48,340	-0.35%	大買/大賣/鉅額交易
2020/07/27	255	423.91	71.3	422.16	424.50	183.7	46,492	0.40%	大買/鉅額交易
2020/07/24	40.1	388.67	125.2	389.84	386.00	-85.1	45,576	-0.19%	大賣/
2020/07/23	22.1	380.90	9.1	380.48	381.50	13	44,756	0.03%
2020/07/22	27.1	382.71	7	384.36	384.00	20	44,645	0.04%
2020/07/21	44.1	382.11	48.1	380.43	383.00	-4	44,350	-0.01%
2020/07/20	14.1	365.97	9.2	366.67	366.00	4.9	43,940	0.01%
2020/07/17	11.3	363.16	79.2	363.64	367.00	-67.9	43,931	-0.15%
2020/07/16	45.2	356.97	17.1	356.69	357.50	28.1	43,861	0.06%
2020/07/15	48.1	365.47	30.1	365.70	363.00	18	43,415	0.04%
2020/07/14	18.1	358.91	24.3	358.54	363.50	-6.2	44,130	-0.01%
2020/07/13	13.1	351.83	43.5	351.91	354.50	-30.4	43,900	-0.07%
2020/07/10	36.2	348.68	113.1	350.28	348.50	-76.9	44,021	-0.17%	大賣/
2020/07/09	26.1	344.50	61	344.85	345.00	-34.9	43,822	-0.08%
2020/07/08	9.1	341.17	23.1	341.15	341.00	-14	43,601	-0.03%
2020/07/07	13.4	342.05	30.2	341.07	338.50	-16.8	43,544	-0.04%
2020/07/06	24.1	333.58	38.1	335.36	338.00	-14	43,022	-0.03%
2020/07/03	5.1	328.80	65.1	328.56	329.50	-60	42,699	-0.14%
2020/07/02	1.1	322.00	35.3	320.54	322.00	-34.2	42,624	-0.08%
2020/07/01	6.1	316.93	27	315.98	317.50	-20.9	42,988	-0.05%
2020/06/30	15.2	312.45	13	313.19	313.00	2.2	43,237	0.00%
2020/06/29	196.6	312.70	4	313.38	312.00	192.6	43,234	0.45%	大買/鉅額交易
2020/06/24	31.1	317.76	8	319.00	317.50	23.1	43,110	0.05%
2020/06/23	7.1	313.54	6	315.33	315.00	1.1	43,353	0.00%
2020/06/22	15	313.57	4.2	315.08	312.00	10.9	43,544	0.03%
2020/06/19	10.1	312.32	5.1	312.55	314.50	5	44,245	0.01%
2020/06/18	5.1	313.51	1	314.03	314.50	4	44,808	0.01%
2020/06/17	26.1	314.85	11	314.86	315.00	15.1	45,596	0.03%
2020/06/16	14.5	315.59	11.1	316.18	315.00	3.4	47,647	0.01%
2020/06/15	54.1	313.05	26.6	312.10	309.50	27.5	49,714	0.06%
2020/06/12	35.2	314.53	45.9	315.41	316.00	-10.7	50,819	-0.02%
2020/06/11	22.1	324.17	29.4	323.15	320.50	-7.3	52,072	-0.01%
2020/06/10	18.1	320.48	17.1	321.88	322.50	1	52,966	0.00%
2020/06/09	14.1	316.47	22.1	316.85	319.00	-8.1	54,797	-0.01%
2020/06/08	19.2	317.19	59.1	316.76	318.00	-39.9	56,080	-0.07%
2020/06/05	19.1	308.93	27	309.57	311.50	-8	56,277	-0.01%
2020/06/04	5.1	305.41	46.1	305.19	306.00	-41	56,760	-0.07%
2020/06/03	10.2	299.72	59.1	300.05	301.00	-48.9	57,448	-0.09%
2020/06/02	0.2	297.00	40	296.54	296.50	-39.8	57,219	-0.07%
2020/06/01	22.1	295.57	85.2	295.67	295.50	-63.2	57,437	-0.11%
2020/05/29	59.2	290.80	1	292.53	292.00	58.1	57,556	0.10%
2020/05/28	66.3	296.27	95	297.31	294.00	-28.7	57,055	-0.05%
2020/05/27	22.3	296.44	47.2	297.03	296.50	-24.9	57,910	-0.04%
2020/05/26	84.1	296.24	120.1	296.45	295.50	-36	58,540	-0.06%	大賣/
2020/05/25	46.1	290.37	29	290.90	292.00	17.1	58,984	0.03%
2020/05/22	86.3	293.55	21	291.98	292.00	65.2	59,140	0.11%
2020/05/21	6.3	296.89	37.1	296.59	297.50	-30.8	59,165	-0.05%
2020/05/20	7	292.43	47	293.33	294.00	-40	59,029	-0.07%
2020/05/19	31.2	292.17	16	293.25	291.50	15.2	58,934	0.03%
2020/05/18	121.2	290.99	30.5	292.14	290.00	90.8	58,727	0.15%	大買/
2020/05/15	19.3	297.26	34	297.09	298.00	-14.7	58,342	-0.03%
2020/05/14	48.3	293.37	16	294.31	293.00	32.3	57,899	0.06%
2020/05/13	29.1	294.34	32	294.38	297.00	-2.9	57,612	-0.01%
2020/05/12	86.3	296.61	32	296.67	295.00	54.3	57,555	0.09%
2020/05/11	15.1	299.84	24.1	299.90	301.00	-9	57,315	-0.02%
2020/05/08	61.1	297.56	5	299.20	297.50	56.1	57,295	0.10%
2020/05/07	12.1	297.38	8	297.69	297.50	4.1	57,269	0.01%
2020/05/06	27.1	294.08	31.3	295.58	296.00	-4.3	57,288	-0.01%
2020/05/05	30.2	296.62	7	296.86	295.50	23.2	57,205	0.04%
2020/05/04	85.4	295.30	8	295.44	295.00	77.4	57,424	0.13%
2020/04/30	12.1	303.34	27.1	303.80	304.50	-15	57,096	-0.03%
2020/04/29	29.1	299.83	15.1	300.07	299.00	14	57,168	0.02%
2020/04/28	33.1	296.53	9	297.17	296.50	24.1	57,474	0.04%
2020/04/27	23.1	297.53	16.1	298.04	298.00	7	58,939	0.01%
2020/04/24	10.3	294.48	5.7	296.03	294.00	4.6	58,841	0.01%
2020/04/23	33.1	298.27	39	298.71	295.50	-6	59,274	-0.01%
2020/04/22	68.1	292.92	59	291.38	294.00	9.1	59,536	0.02%
2020/04/21	47.3	297.22	27.3	298.04	295.00	20	59,623	0.03%
2020/04/20	31	304.69	8	306.81	304.00	23	59,103	0.04%
2020/04/17	50.1	304.03	153.6	303.45	306.50	-103.4	58,925	-0.18%	大賣/鉅額交易
2020/04/16	46.1	286.78	12	286.71	286.50	34.1	57,438	0.06%
2020/04/15	30.2	287.36	28	286.86	287.50	2.2	57,166	0.00%
2020/04/14	5	284.21	50	283.61	285.00	-45	56,872	-0.08%
2020/04/13	522.1	279.99	510	280.89	278.50	12.1	56,906	0.02%	大買/大賣/
2020/04/10	35.1	279.83	9	280.06	279.50	26.1	57,291	0.05%
2020/04/09	22	284.34	33.1	285.06	283.00	-11	57,534	-0.02%
2020/04/08	37.2	284.64	14	284.79	285.00	23.2	57,603	0.04%
2020/04/07	32.1	282.75	29.1	282.83	283.00	3	57,355	0.01%
2020/04/06	31.1	271.76	25	272.80	275.50	6.1	56,901	0.01%
2020/04/01	39.1	272.88	16	275.47	271.50	23.1	56,240	0.04%
2020/03/31	14	272.61	29	272.64	274.00	-15	55,690	-0.03%
2020/03/30	507.1	263.66	513	263.96	267.50	-5.9	55,081	-0.01%	大買/大賣/
2020/03/27	504.2	279.13	458	280.10	273.00	46.2	54,487	0.08%	大買/大賣/
2020/03/26	544.1	278.67	580.1	279.43	280.00	-36	53,785	-0.07%	大買/大賣/
2020/03/25	70.2	278.74	38.1	277.36	277.00	32.1	54,341	0.06%
2020/03/24	639.2	270.01	656	271.00	267.50	-16.8	53,932	-0.03%	大買/大賣/
2020/03/23	69.2	258.03	59.1	257.17	255.00	10.2	53,228	0.02%
2020/03/20	907.2	262.13	901	263.09	270.00	6.2	52,635	0.01%	大買/大賣/
2020/03/19	683.2	244.88	660	245.87	248.00	23.2	50,567	0.05%	大買/大賣/
2020/03/18	1,190.6	269.34	1,129	269.86	260.00	61.6	48,859	0.13%	大買/大賣/
2020/03/17	348.3	269.14	314.3	269.42	268.00	34	47,783	0.07%	大買/大賣/
2020/03/16	332.6	284.96	332	286.18	276.50	0.6	46,285	0.00%	大買/大賣/
2020/03/13	367.5	278.35	309	278.38	290.00	58.5	44,900	0.13%	大買/大賣/
2020/03/12	148.3	294.43	160	295.73	294.00	-11.7	42,791	-0.03%	大買/大賣/
2020/03/11	104.5	305.34	102.1	307.97	302.00	2.5	41,198	0.01%	大買/大賣/
2020/03/10	120.1	303.68	72	302.85	307.00	48.1	40,739	0.12%	大買/
2020/03/09	87.2	307.62	69	307.43	305.50	18.2	39,966	0.05%
2020/03/06	36.4	316.88	3.1	318.11	315.00	33.3	38,915	0.09%
2020/03/05	34	323.51	18	324.44	323.00	16	38,459	0.04%
2020/03/04	17	318.56	56	319.67	320.50	-39	38,344	-0.10%
2020/03/03	52.1	317.33	111	317.88	317.50	-58.9	37,946	-0.16%	大賣/
2020/03/02	153.4	311.51	44	313.47	311.00	109.3	37,427	0.29%	大買/鉅額交易
2020/02/27	58.3	316.67	74	316.76	316.00	-15.7	37,785	-0.04%
2020/02/26	98	317.82	54	319.09	318.50	44	37,092	0.12%
2020/02/25	35.1	320.42	21	321.29	322.00	14.1	36,497	0.04%
2020/02/24	52	320.37	52	320.50	320.00	0	36,363	0.00%
2020/02/21	43.1	325.08	36	325.21	325.00	7.1	36,043	0.02%
2020/02/20	34.1	328.30	13	328.19	325.50	21.1	36,190	0.06%
2020/02/19	41.2	324.23	117.1	326.30	326.50	-75.9	36,052	-0.21%	大賣/
2020/02/18	138	324.49	33	324.86	322.00	105	35,887	0.29%	大買/鉅額交易
2020/02/17	25	331.42	20	332.50	331.50	5	35,121	0.01%
2020/02/14	26	335.23	43	335.93	335.00	-17	35,159	-0.05%
2020/02/13	32	335.38	80	336.77	335.00	-48	35,169	-0.14%
2020/02/12	7	334.71	40	334.66	335.00	-33	35,375	-0.09%
2020/02/11	48	331.10	49.3	331.26	331.50	-1.3	35,176	0.00%
2020/02/10	8	325.06	43	323.36	327.50	-35	35,189	-0.10%
2020/02/07	3.1	328.36	7	329.00	328.00	-3.9	35,047	-0.01%
2020/02/06	99	330.03	34	330.27	332.50	65	35,103	0.19%
2020/02/05	33.1	325.95	51	327.02	327.50	-17.9	35,363	-0.05%
2020/02/04	81	324.10	235	322.16	325.00	-154	35,255	-0.44%	大賣/鉅額交易
2020/02/03	127.2	313.65	115	314.30	315.00	12.2	35,073	0.03%	大買/大賣/
2020/01/31	77.1	320.94	53	321.74	320.00	24.1	34,623	0.07%
2020/01/30	421.1	320.83	401.6	322.20	316.50	19.5	34,194	0.06%	大買/大賣/
2020/01/20	23.1	333.36	0	0.00	333.00	23.1	32,441	0.07%
2020/01/17	69.7	333.53	19.1	333.85	333.00	50.6	32,276	0.16%
2020/01/16	126	333.32	35	333.43	334.50	91	31,895	0.29%	大買/
2020/01/15	88.1	340.10	10	340.00	340.00	78.1	31,453	0.25%
2020/01/14	34.1	345.27	33	345.36	346.00	1.1	31,096	0.00%
2020/01/13	62	340.88	26.1	341.60	341.50	35.9	31,170	0.12%
2020/01/10	4	338.25	21	339.31	339.50	-17	31,411	-0.05%
2020/01/09	10	335.85	74	336.58	337.50	-64	31,631	-0.20%
2020/01/08	50.1	329.33	104.1	330.71	329.50	-54	31,778	-0.17%	大賣/
2020/01/07	76.1	329.64	34	330.50	329.50	42.1	31,785	0.13%
2020/01/06	70.1	333.03	15.3	333.02	332.00	54.8	31,715	0.17%
2020/01/03	31.1	338.60	33	340.98	339.50	-1.9	31,540	-0.01%
2020/01/02	5	336.10	107.1	338.25	339.00	-102.1	31,430	-0.32%	大賣/鉅額交易
2019/12/31	13.1	332.12	2	333.00	331.00	11.1	31,193	0.04%
2019/12/30	7.1	336.87	32.9	338.28	334.50	-25.8	31,399	-0.08%
2019/12/27	4	337.25	13	337.27	338.00	-9	31,572	-0.03%
2019/12/26	18	333.00	21	333.00	333.00	-3	31,782	-0.01%
2019/12/25	12.1	332.80	1	334.50	333.00	11.1	32,786	0.03%
2019/12/24	5	332.20	1	332.50	332.00	4	33,269	0.01%
2019/12/23	7.1	330.56	2.8	333.41	334.00	4.3	33,544	0.01%
2019/12/20	74.1	331.05	10.1	329.96	329.00	64	33,452	0.19%
2019/12/19	103.2	337.72	3	338.33	335.00	100.2	32,420	0.31%	大買/
2019/12/18	13	343.31	55	343.55	344.50	-42	31,724	-0.13%
2019/12/17	68.2	338.46	85.1	341.20	345.00	-16.9	31,795	-0.05%
2019/12/16	87	336.67	2.6	337.04	336.00	84.4	31,536	0.27%
2019/12/13	59.1	340.34	65	341.20	339.00	-5.9	31,772	-0.02%
2019/12/12	82.2	331.57	71.1	330.25	331.50	11.1	31,264	0.04%
2019/12/11	38.1	316.91	105	316.93	319.00	-67	30,929	-0.22%	大賣/
2019/12/10	30.1	313.39	16	315.13	313.50	14.1	30,843	0.05%
2019/12/09	8	315.56	19.2	315.92	316.00	-11.2	31,103	-0.04%
2019/12/06	9	314.28	16	314.40	313.00	-7	31,204	-0.02%
2019/12/05	4	311.00	83	310.01	312.00	-79	31,196	-0.25%
2019/12/04	36	304.61	1	306.00	306.00	35	31,045	0.11%
2019/12/03	29	305.55	0	0.00	307.00	29	31,433	0.09%
2019/12/02	33	307.33	30	307.60	307.50	3	31,397	0.01%
2019/11/29	12.1	306.59	2	307.50	305.00	10.1	31,426	0.03%
2019/11/28	41.1	309.73	30	310.90	309.50	11.1	31,154	0.04%
2019/11/27	21	310.93	3	310.67	311.00	18	31,422	0.06%
2019/11/26	24	307.19	7	309.86	307.00	17	31,441	0.05%
2019/11/25	9	308.89	15	309.97	307.00	-6	30,007	-0.02%
2019/11/22	19.1	308.93	12	309.88	309.00	7.1	30,519	0.02%
2019/11/21	57.1	308.69	2	311.00	311.00	55.1	30,634	0.18%
2019/11/20	6	312.50	13	312.85	313.50	-7	30,402	-0.02%
2019/11/19	22.2	312.27	32	313.16	315.00	-9.9	30,394	-0.03%
2019/11/18	2.1	307.43	8	310.13	311.00	-5.9	30,206	-0.02%
2019/11/15	2	306.75	25	306.46	307.00	-23	30,227	-0.08%
2019/11/14	12.1	303.13	12	304.83	303.50	0.1	30,148	0.00%
2019/11/13	4	302.01	63	303.25	304.00	-59	30,309	-0.19%
2019/11/12	2.1	304.07	24	304.71	305.00	-21.9	30,466	-0.07%
2019/11/11	56.1	301.82	59.2	303.28	301.00	-3.1	30,761	-0.01%
2019/11/08	41	306.89	5	306.40	305.50	36	30,561	0.12%
2019/11/07	19	307.16	45	307.82	309.00	-26	30,497	-0.09%
2019/11/06	5.2	310.34	16	309.16	311.00	-10.8	30,521	-0.04%
2019/11/05	69	308.48	24	309.02	310.50	45	30,643	0.15%
2019/11/04	24	305.23	10	304.90	307.00	14	31,085	0.05%
2019/11/01	19	297.08	2	298.00	299.00	17	31,197	0.05%
2019/10/31	12	301.04	17	300.12	298.50	-5	31,595	-0.02%
2019/10/30	7	296.93	16.1	298.66	299.50	-9.1	31,413	-0.03%
2019/10/29	31	297.40	28	297.36	298.50	3	31,401	0.01%
2019/10/28	0	0.00	8.4	295.06	294.50	-8.4	31,168	-0.03%
2019/10/25	8	293.44	7	293.79	293.50	1	31,126	0.00%
2019/10/24	2.1	291.82	34	292.96	293.00	-31.9	31,088	-0.10%
2019/10/23	24	292.46	5	292.10	293.00	19	31,111	0.06%
2019/10/22	3.1	292.39	21	292.95	294.00	-17.9	31,029	-0.06%
2019/10/21	18	289.53	21	290.29	290.00	-3	31,083	-0.01%
2019/10/18	13.1	292.93	4	293.88	293.00	9.1	31,031	0.03%
2019/10/17	10	292.95	6.1	293.04	293.50	3.9	31,275	0.01%
2019/10/16	53	294.72	149.4	296.08	296.50	-96.4	30,951	-0.31%	大賣/
2019/10/15	128.1	294.12	77.8	293.74	293.50	50.3	30,706	0.16%	大買/
2019/10/14	72.2	289.86	61.1	290.27	290.00	11.1	30,429	0.04%
2019/10/09	31	283.44	11.2	284.48	282.00	19.8	30,147	0.07%
2019/10/08	32	283.70	147.3	284.45	286.50	-115.3	29,959	-0.39%	大賣/鉅額交易
2019/10/07	5.1	278.50	17.1	278.94	278.00	-12	29,891	-0.04%
2019/10/04	51	277.69	45	278.01	276.50	6	29,996	0.02%
2019/10/03	60	276.11	41	276.45	276.50	19	29,684	0.06%
2019/10/02	12	279.79	9.1	279.83	279.50	2.9	29,616	0.01%
2019/10/01	69	278.67	89.6	277.18	280.00	-20.6	29,510	-0.07%
2019/09/27	8	271.56	6.1	271.75	272.00	1.9	28,606	0.01%
2019/09/26	12	267.29	40.1	268.15	268.00	-28.1	28,410	-0.10%
2019/09/25	6	263.83	41	264.82	266.00	-35	28,314	-0.12%
2019/09/24	1	263.02	10	265.00	265.00	-9	29,068	-0.03%
2019/09/23	2.1	263.29	13	263.96	264.00	-10.9	29,096	-0.04%
2019/09/20	25	265.12	7	266.07	264.00	18	29,578	0.06%
2019/09/19	22	265.43	18.1	266.30	265.00	3.9	29,307	0.01%
2019/09/18	38	267.57	95.1	267.64	267.00	-57.1	29,362	-0.19%
2019/09/17	14	265.29	23.1	265.76	265.00	-9.1	29,290	-0.03%
2019/09/16	11	262.23	36.1	264.39	265.50	-25.1	29,849	-0.08%
2019/09/12	35	262.61	50	262.96	262.50	-15	29,936	-0.05%
2019/09/11	30	261.88	8.4	262.94	263.00	21.6	30,339	0.07%
2019/09/10	41	262.12	5	262.40	261.50	36	30,212	0.12%
2019/09/09	136.1	264.63	71	265.30	265.00	65.1	30,573	0.21%	大買/
2019/09/06	39.1	263.68	18.4	264.54	263.50	20.7	30,818	0.07%
2019/09/05	16	261.53	76.1	262.24	263.00	-60.1	30,945	-0.19%
2019/09/04	5	256.10	45.1	256.99	257.50	-40.1	30,627	-0.13%
2019/09/03	54.1	255.19	21	257.33	254.00	33.1	30,784	0.11%
2019/09/02	97	256.94	11	257.45	257.50	86	30,944	0.28%
2019/08/30	6	256.51	14.1	257.68	259.00	-8.1	31,277	-0.03%
2019/08/29	27.4	251.85	26	253.38	254.00	1.4	31,177	0.00%
2019/08/28	21	252.38	13	252.15	252.00	8	31,257	0.03%
2019/08/27	35	249.06	24	250.00	250.00	11	31,523	0.03%
2019/08/26	43	249.38	20	250.03	248.50	23	31,453	0.07%
2019/08/23	4	253.75	0	0.00	254.00	4	31,400	0.01%
2019/08/22	29.1	254.79	11	255.91	254.00	18.1	31,606	0.06%
2019/08/21	36	253.69	77	254.49	254.50	-41	32,828	-0.12%
2019/08/20	2	253.01	33	254.03	254.50	-31	33,082	-0.09%
2019/08/19	26	251.81	42	252.17	252.00	-16	33,349	-0.05%
2019/08/16	61	250.09	30	249.17	250.00	31	33,926	0.09%
2019/08/15	35	247.40	64	247.05	248.00	-29	34,080	-0.09%
2019/08/14	80	250.43	52	252.78	249.50	28	34,953	0.08%
2019/08/13	45.2	247.13	7	248.71	246.50	38.2	35,018	0.11%
2019/08/12	30.1	251.72	43	252.88	251.00	-12.9	35,277	-0.04%
2019/08/08	45	253.18	95.2	251.89	253.50	-50.2	35,408	-0.14%
2019/08/07	52.1	247.21	1	248.50	248.00	51.1	35,527	0.14%
2019/08/06	63.1	247.03	111	247.09	248.50	-47.9	35,787	-0.13%	大賣/
2019/08/05	51.2	246.67	9	247.50	246.50	42.2	35,281	0.12%
2019/08/02	48.2	251.35	7	251.14	251.50	41.2	34,733	0.12%
2019/08/01	60.1	256.34	1	256.50	256.50	59.1	34,392	0.17%
2019/07/31	48.2	257.99	103.1	259.18	259.50	-54.9	34,318	-0.16%	大賣/
2019/07/30	22	260.59	9	261.61	260.00	13	34,219	0.04%
2019/07/29	27	260.59	4.2	261.00	261.00	22.8	34,388	0.07%
2019/07/26	251.1	261.16	224	262.00	261.00	27.1	34,594	0.08%	大買/大賣/
2019/07/25	78.1	263.39	18	263.22	265.00	60.1	34,705	0.17%
2019/07/24	56.1	264.16	107.1	265.09	265.00	-51	34,761	-0.15%	大賣/
2019/07/23	61	263.91	40	264.30	264.00	21	34,884	0.06%
2019/07/22	61	262.98	74.1	263.41	264.00	-13.1	35,188	-0.04%
2019/07/19	56	260.38	99.1	260.30	259.00	-43.1	35,203	-0.12%
2019/07/18	18	253.53	3	253.83	254.00	15	34,649	0.04%
2019/07/17	44.1	252.69	3	253.17	252.00	41.1	34,724	0.12%
2019/07/16	5	254.70	17.1	255.59	256.00	-12.1	34,713	-0.03%
2019/07/15	5	251.10	11.1	253.19	254.50	-6.1	35,101	-0.02%
2019/07/12	24.1	250.54	52	250.70	250.50	-27.9	35,239	-0.08%
2019/07/11	5.1	248.81	21.2	249.76	250.00	-16.1	35,478	-0.05%
2019/07/10	21	244.02	10	245.75	247.00	11	35,287	0.03%
2019/07/09	28	241.36	12	241.96	242.00	16	35,176	0.05%
2019/07/08	8	240.69	22	242.50	242.50	-14	35,128	-0.04%
2019/07/05	16.3	242.52	0	0.00	243.00	16.3	35,080	0.05%
2019/07/04	6.2	244.32	1	245.00	244.00	5.2	35,130	0.01%
2019/07/03	5.2	243.58	0	0.00	242.50	5.2	35,211	0.01%
2019/07/02	11.1	248.00	24.1	248.65	249.00	-13	35,473	-0.04%
2019/07/01	23	248.26	63.1	247.89	248.50	-40.1	35,486	-0.11%
2019/06/28	8.1	239.63	2	239.00	239.00	6.1	34,784	0.02%
2019/06/27	38	239.59	35	239.07	240.50	3	34,940	0.01%
2019/06/26	282.1	234.96	253	235.89	234.50	29.1	34,710	0.08%	大買/大賣/
2019/06/25	23	239.00	16	240.19	238.50	7	34,483	0.02%
2019/06/24	38.1	241.28	42	241.02	241.00	-3.9	34,384	-0.01%
2019/06/21	28.9	247.32	36.4	247.77	248.50	-7.5	33,994	-0.02%
2019/06/20	3.3	242.25	21.1	244.29	245.00	-17.8	33,296	-0.05%
2019/06/19	22	242.48	42	242.70	244.00	-20	33,047	-0.06%
2019/06/18	8	233.88	13	235.27	235.50	-5	32,647	-0.02%
2019/06/17	138.1	231.69	113	232.12	233.00	25.1	32,554	0.08%	大買/大賣/
2019/06/14	38.1	237.37	11	239.00	236.00	27.1	31,946	0.08%
2019/06/13	199.1	242.17	148	242.50	240.00	51.1	31,861	0.16%	大買/大賣/
2019/06/12	23.1	245.00	25	246.78	246.00	-1.9	31,873	-0.01%
2019/06/11	4.1	243.65	8.1	244.69	244.50	-4	31,664	-0.01%
2019/06/10	12	237.09	76.3	237.79	240.00	-64.3	31,473	-0.20%
2019/06/06	25.2	230.99	8	231.38	232.00	17.2	31,277	0.05%
2019/06/05	19	235.00	6	236.83	235.00	13	31,087	0.04%
2019/06/04	51	234.45	3	235.00	233.00	48	30,971	0.15%
2019/06/03	7.1	234.42	20	235.70	238.00	-12.9	30,849	-0.04%
2019/05/31	13.2	234.48	14	234.96	235.50	-0.9	30,672	0.00%
2019/05/30	11.3	230.44	11	230.00	231.00	0.3	30,282	0.00%
2019/05/29	44	228.78	48	229.47	229.50	-4	30,468	-0.01%
2019/05/28	39	231.21	45	231.41	230.50	-6	30,613	-0.02%
2019/05/27	49	232.07	49	232.88	231.00	0	29,435	0.00%
2019/05/24	37.1	232.19	60	232.73	233.00	-22.9	29,245	-0.08%
2019/05/23	33.6	230.76	2	232.75	230.00	31.6	29,012	0.11%
2019/05/22	67	239.30	86	238.40	238.00	-19	28,597	-0.07%
2019/05/21	24.1	234.27	2	234.50	234.00	22.1	28,528	0.08%
2019/05/20	9.1	240.38	20.4	239.82	238.00	-11.3	27,471	-0.04%
2019/05/17	44	244.03	5.1	243.78	241.50	38.9	27,101	0.14%
2019/05/16	2	247.50	2	248.50	247.00	0	26,831	0.00%
2019/05/15	8	251.06	0	0.00	249.00	8	26,730	0.03%
2019/05/14	20.2	246.78	25	249.40	248.50	-4.9	26,593	-0.02%
2019/05/13	42	251.48	5.6	253.07	250.50	36.4	26,332	0.14%
2019/05/10	5	257.60	0.1	257.00	256.00	4.9	27,166	0.02%
2019/05/09	10	257.55	1	256.00	256.50	9	27,602	0.03%
2019/05/08	23	260.50	12	261.00	260.00	11	27,727	0.04%
2019/05/07	4.2	261.19	1	262.00	262.50	3.2	27,735	0.01%
2019/05/06	11.1	258.47	3	259.50	259.00	8.1	28,085	0.03%
2019/05/03	2	262.25	21	263.14	265.00	-19	27,979	-0.07%
2019/05/02	5	259.00	0.1	259.00	259.00	4.9	27,760	0.02%
2019/04/30	10	258.15	1	259.50	259.00	9	27,790	0.03%
2019/04/29	2	259.25	3.2	259.66	259.50	-1.1	27,717	0.00%
2019/04/26	35	259.93	3	258.50	260.00	32	28,026	0.11%
2019/04/25	3	267.50	2.1	267.98	267.50	0.9	27,587	0.00%
2019/04/24	3	268.50	2	268.50	269.00	1	27,530	0.00%
2019/04/23	0	0.00	6	267.42	268.00	-6	27,738	-0.02%
2019/04/22	2	265.50	7	266.00	266.00	-5	27,610	-0.02%
2019/04/19	5	264.40	25	268.52	264.50	-20	27,662	-0.07%
2019/04/18	6	264.50	3.1	264.45	264.50	2.9	27,265	0.01%
2019/04/17	15	262.07	7	261.57	261.50	8	27,403	0.03%
2019/04/16	0	0.00	7.1	256.85	257.00	-7.1	27,151	-0.03%
2019/04/15	2	255.50	21.3	255.02	255.50	-19.3	27,414	-0.07%
2019/04/12	20.1	251.50	3.1	251.50	252.00	17	28,226	0.06%
2019/04/11	1	252.50	0.1	252.00	252.00	0.9	28,568	0.00%
2019/04/10	5	252.80	1.1	252.54	254.00	3.9	28,702	0.01%
2019/04/09	9	252.56	15.1	253.63	254.00	-6.1	28,762	-0.02%
2019/04/08	18	252.31	40.1	251.36	253.00	-22.1	28,748	-0.08%
2019/04/03	3	247.33	0	0.00	246.50	3	28,270	0.01%
2019/04/02	2.1	247.43	6.2	249.23	246.00	-4.1	28,177	-0.01%
2019/04/01	4.1	247.92	7.5	249.83	245.50	-3.3	28,159	-0.01%
2019/03/29	0	0.00	7	244.00	245.50	-7	27,657	-0.03%
2019/03/28	0	0.00	22.1	241.93	242.00	-22.1	27,912	-0.08%
2019/03/27	41.2	241.21	0	0.00	241.50	41.2	28,265	0.15%
2019/03/26	23	242.67	23.1	243.41	244.00	-0.1	28,279	0.00%
2019/03/25	175.1	241.21	172	242.03	241.50	3.1	28,450	0.01%	大買/大賣/
2019/03/22	12	246.96	16.1	247.99	248.50	-4.1	28,447	-0.01%
2019/03/21	10	244.25	1.7	243.93	245.50	8.3	28,709	0.03%
2019/03/20	10.1	241.00	16	241.66	242.00	-5.9	28,808	-0.02%
2019/03/19	1	239.00	0	0.00	240.50	1	28,867	0.00%
2019/03/18	5.1	239.51	6.1	240.33	241.00	-1	29,082	0.00%
2019/03/15	20	235.50	46.1	237.24	239.00	-26.1	28,958	-0.09%
2019/03/14	34	235.81	21	238.76	234.50	13	28,816	0.05%
2019/03/13	6	235.75	1.3	234.69	237.00	4.7	29,199	0.02%
2019/03/12	0	0.00	4.2	234.55	235.50	-4.2	29,571	-0.01%
2019/03/11	3.2	228.50	2	229.50	230.50	1.2	29,841	0.00%
2019/03/08	5.1	230.43	1	229.06	230.00	4.1	30,210	0.01%
2019/03/07	0.3	234.00	22	234.73	234.00	-21.7	30,772	-0.07%
2019/03/06	20	234.07	21	235.00	234.00	-1	31,226	0.00%
2019/03/05	23	233.30	0	0.00	233.00	23	31,294	0.07%
2019/03/04	0.1	237.00	0	0.00	235.50	0.1	31,360	0.00%
2019/02/27	0.4	239.00	0	0.00	239.00	0.4	31,209	0.00%
2019/02/26	1	239.00	4	238.13	239.50	-3	30,872	-0.01%
2019/02/25	2	236.50	2.2	238.00	238.00	-0.2	30,829	0.00%
2019/02/22	0	0.00	3	235.67	236.50	-3	31,016	-0.01%
2019/02/21	1.2	235.58	12	235.33	236.50	-10.8	31,342	-0.03%
2019/02/20	3.1	232.06	8.1	233.19	234.50	-5	31,595	-0.02%
2019/02/19	1	229.50	0	0.00	229.00	1	31,867	0.00%
2019/02/18	0	0.00	19	230.00	230.00	-19	31,959	-0.06%
2019/02/15	0	227.00	1	227.00	227.00	-1	32,010	0.00%
2019/02/14	0.1	227.00	1	229.50	227.00	-0.9	32,239	0.00%
2019/02/13	0	229.00	1	232.00	229.00	-1	32,233	0.00%
2019/02/12	2	229.50	8	229.94	230.00	-6	32,143	-0.02%
2019/02/11	2.1	227.95	18	227.83	228.00	-15.9	32,066	-0.05%
2019/01/30	3.1	220.87	2	220.75	221.00	1.1	31,335	0.00%
2019/01/29	8.1	222.63	1.5	224.00	222.50	6.6	31,098	0.02%
2019/01/28	0	0.00	10	229.10	229.00	-10	30,837	-0.03%
2019/01/25	11	226.59	23	226.28	226.00	-12	30,916	-0.04%
2019/01/24	0	0.00	3	222.17	222.50	-3	30,838	-0.01%
2019/01/23	4.1	220.50	1	220.00	220.50	3.1	31,354	0.01%
2019/01/22	1	220.00	15	221.73	223.00	-14	31,557	-0.04%
2019/01/21	13.1	222.11	5	221.80	221.00	8.1	31,383	0.03%
2019/01/18	3	218.83	6	218.83	218.50	-3	31,533	-0.01%
2019/01/17	1	219.00	4	220.25	220.50	-3	31,964	-0.01%
2019/01/16	11	218.59	2.1	218.04	217.50	8.9	32,350	0.03%
2019/01/15	1.1	221.00	2	220.50	221.00	-0.9	32,413	0.00%
2019/01/14	5	218.10	0	0.00	218.50	5	32,253	0.02%
2019/01/11	3	220.00	20	219.33	220.50	-17	32,432	-0.05%
2019/01/10	2	215.25	1	215.50	216.00	1	32,392	0.00%
2019/01/09	0	0.00	22	215.02	215.50	-22	32,755	-0.07%
2019/01/08	1	210.50	5	211.80	211.00	-4	32,614	-0.01%
2019/01/07	2	212.50	3	213.00	213.00	-1	32,940	0.00%
2019/01/04	36	209.36	17.1	209.68	208.00	18.9	33,136	0.06%
2019/01/03	34	215.38	2	215.75	215.50	32	33,613	0.10%
2019/01/02	11	220.77	2	226.50	219.50	9	33,526	0.03%
2018/12/28	5	223.50	9	224.50	225.50	-4	33,826	-0.01%
2018/12/27	0	0.00	7	222.57	223.00	-7	34,005	-0.02%
2018/12/26	3	217.17	9	217.00	216.50	-6	34,253	-0.02%
2018/12/25	5	215.91	3.6	217.03	217.50	1.5	34,399	0.00%
2018/12/24	3	220.00	0.3	221.00	220.00	2.7	34,716	0.01%
2018/12/22	0	222.00	0	0.00	221.50	0	34,704	0.00%
2018/12/21	3	220.17	3	221.48	223.50	0	35,278	0.00%
2018/12/20	7	221.57	0.3	222.50	221.00	6.7	35,193	0.02%
2018/12/19	3	224.00	3	225.17	225.50	0	35,022	0.00%
2018/12/18	2	222.00	6	221.25	222.50	-4	35,038	-0.01%
2018/12/17	0	0.00	2.1	222.33	223.50	-2.1	35,117	-0.01%
2018/12/14	5	221.10	0	0.00	222.50	5	35,295	0.01%
2018/12/13	1	225.50	11	226.77	226.00	-10	35,638	-0.03%
2018/12/12	3	225.01	4.1	225.89	226.50	-1.1	35,669	0.00%
2018/12/11	3	222.00	1	221.00	222.50	2	35,640	0.01%
2018/12/10	2.2	219.08	1	219.00	219.00	1.2	35,815	0.00%
2018/12/07	3.1	221.51	1	221.00	221.00	2.1	36,117	0.01%
2018/12/06	15	220.43	0	0.00	220.00	15	36,331	0.04%
2018/12/05	11.1	225.91	2	226.50	226.00	9.1	36,233	0.03%
2018/12/04	2	232.25	1.1	232.59	234.00	0.9	36,215	0.00%
2018/12/03	1	231.00	21	233.17	235.00	-20	36,196	-0.06%
2018/11/30	8	226.31	1	227.00	225.50	7	36,035	0.02%
2018/11/29	8	230.50	15	230.43	229.00	-7	35,850	-0.02%
2018/11/28	3	224.33	5	225.20	226.50	-2	35,682	-0.01%
2018/11/27	3	220.50	9	224.00	224.00	-6	35,720	-0.02%
2018/11/26	1	219.00	9	223.11	223.00	-8	36,427	-0.02%
2018/11/23	1	220.00	9	217.00	218.50	-8	36,731	-0.02%
2018/11/22	5.1	220.30	8	221.00	219.00	-2.9	37,430	-0.01%
2018/11/21	8.1	215.62	12	217.17	219.00	-3.9	37,676	-0.01%
2018/11/20	35	218.71	4	219.50	218.00	31	37,341	0.08%
2018/11/19	2	221.25	5.9	223.08	222.00	-3.9	36,906	-0.01%
2018/11/16	6	226.83	0	0.00	226.00	6	36,377	0.02%
2018/11/15	1	231.00	4	230.75	231.00	-3	35,810	-0.01%
2018/11/14	1.1	229.91	1	230.00	228.50	0.1	35,673	0.00%
2018/11/13	2	226.25	5	226.70	227.50	-3	35,623	-0.01%
2018/11/12	2	232.75	0	0.00	231.50	2	35,349	0.01%
2018/11/09	13.1	231.31	0	0.00	231.00	13.1	35,281	0.04%
2018/11/08	4	236.50	4	237.00	236.50	0	35,214	0.00%
2018/11/07	4	234.50	11	235.00	234.00	-7	35,094	-0.02%
2018/11/06	1.1	233.15	0	0.00	234.50	1.1	34,818	0.00%
2018/11/05	5	234.80	6	233.42	235.00	-1	34,578	0.00%
2018/11/02	2	235.00	1	236.00	236.50	1	34,406	0.00%
2018/11/01	0.1	235.50	8.1	235.01	235.50	-8	34,300	-0.02%
2018/10/31	1.1	231.31	20	229.90	234.00	-18.9	34,006	-0.06%
2018/10/30	4	223.88	6	222.92	223.00	-2	33,423	-0.01%
2018/10/29	1	222.00	1	223.00	222.50	0	33,362	0.00%
2018/10/26	15	220.10	15	220.83	221.00	0	33,434	0.00%
2018/10/25	32.4	220.52	5.3	220.31	219.50	27.1	33,290	0.08%
2018/10/24	4	228.50	11	227.82	229.50	-7	32,503	-0.02%
2018/10/23	11.2	231.22	4	232.38	230.00	7.2	32,145	0.02%
2018/10/22	22	233.20	0	0.00	237.00	22	32,051	0.07%
2018/10/19	9	234.17	14	231.43	236.00	-5	32,078	-0.02%
2018/10/18	9	236.50	1	237.50	236.50	8	31,964	0.03%
2018/10/17	29.1	240.79	28	241.79	238.50	1.1	31,994	0.00%
2018/10/16	12.1	234.93	4	234.88	237.00	8.1	32,157	0.03%
2018/10/15	23.1	231.61	1	231.50	230.50	22.1	33,254	0.07%
2018/10/12	24.1	230.50	12	233.67	237.00	12.1	33,283	0.04%
2018/10/11	38.3	229.61	79.5	230.35	227.50	-41.2	33,261	-0.12%
2018/10/09	4	244.00	12.2	243.93	244.00	-8.2	32,062	-0.03%
2018/10/08	41.3	242.80	5	242.90	243.50	36.3	31,849	0.11%
2018/10/05	20	249.80	53.8	250.03	250.00	-33.8	31,508	-0.11%
2018/10/04	23.2	254.71	6	255.08	254.00	17.2	31,236	0.06%
2018/10/03	3.1	258.89	0	0.00	260.00	3.1	30,961	0.01%
2018/10/02	17.2	258.86	2	258.00	257.50	15.2	30,877	0.05%
2018/10/01	1	261.50	3	263.00	263.00	-2	30,924	-0.01%
2018/09/28	16	262.81	3	261.50	262.50	13	31,075	0.04%
2018/09/27	2	263.75	15	264.70	265.00	-13	30,719	-0.04%
2018/09/26	0	0.00	4	262.25	263.50	-4	30,334	-0.01%
2018/09/25	0	0.00	24	262.63	263.50	-24	30,398	-0.08%
2018/09/21	14.1	259.72	4.6	260.78	261.50	9.5	30,551	0.03%
2018/09/20	5.1	259.41	9	260.72	260.00	-3.9	30,582	-0.01%
2018/09/19	3	257.83	13	258.42	258.00	-10	30,735	-0.03%
2018/09/18	13.1	255.05	22	256.00	254.50	-8.9	30,430	-0.03%
2018/09/17	8	258.88	1	260.00	258.00	7	30,582	0.02%
2018/09/14	5	257.50	6	261.08	261.00	-1	30,987	0.00%
2018/09/13	23.2	256.16	1	258.00	255.00	22.2	31,093	0.07%
2018/09/12	11	258.05	3	261.00	260.50	8	31,010	0.03%
2018/09/11	29.1	259.42	1.1	259.55	260.00	28	31,058	0.09%
2018/09/10	6.1	264.98	6	263.67	264.50	0.1	31,505	0.00%
2018/09/07	0	0.00	6	263.08	264.00	-6	31,635	-0.02%
2018/09/06	8	261.56	12.1	261.79	261.00	-4.1	31,607	-0.01%
2018/09/05	13.4	262.09	18.1	262.61	264.00	-4.7	31,614	-0.02%
2018/09/04	4	257.50	4	258.13	257.50	0	31,370	0.00%
2018/09/03	6	257.67	1	259.50	257.00	5	31,166	0.02%
2018/08/31	28.1	256.34	8	256.00	256.00	20.1	31,124	0.06%
2018/08/30	12	265.17	15	263.97	263.50	-3	30,395	-0.01%
2018/08/29	71	256.18	50.3	256.25	259.00	20.7	30,087	0.07%
2018/08/28	0	0.00	13.2	249.42	249.50	-13.2	29,601	-0.04%
2018/08/27	2	245.25	14	245.54	245.00	-12	29,510	-0.04%
2018/08/24	0	0.00	2.3	245.21	243.50	-2.3	29,809	-0.01%
2018/08/23	2	244.25	16.2	243.75	244.50	-14.2	31,180	-0.05%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/21	0	0.00	0.1	241.00	241.00	-0.1	31,896	0.00%
2018/08/20	2	238.50	1.1	239.50	239.50	0.9	31,991	0.00%
2018/08/17	0.1	240.00	0	0.00	239.50	0.1	31,983	0.00%
2018/08/16	5	239.10	0	0.00	239.00	5	31,902	0.02%
2018/08/15	11.1	240.10	0	0.00	241.50	11.1	32,029	0.03%
2018/08/13	15.2	240.25	2	239.75	240.50	13.2	32,080	0.04%
2018/08/10	0.1	245.00	0	0.00	245.00	0.1	32,252	0.00%
2018/08/09	1	247.00	0	0.00	247.00	1	32,450	0.00%
2018/08/08	0	0.00	6.4	246.86	247.50	-6.4	32,444	-0.02%
2018/08/07	14.2	242.96	54	242.57	241.50	-39.8	32,435	-0.12%
2018/08/06	68.2	246.28	5	245.00	245.50	63.2	32,428	0.19%
2018/08/03	1	245.50	3	246.50	247.00	-2	32,568	-0.01%
2018/08/02	2.1	247.32	3	249.17	244.50	-0.9	32,607	0.00%
2018/08/01	3	247.83	5	248.00	248.00	-2	32,821	-0.01%
2018/07/31	0	0.00	8.4	245.42	246.00	-8.4	32,997	-0.03%
2018/07/30	4	245.00	14	244.96	245.50	-10	32,923	-0.03%
2018/07/27	0	0.00	8.4	243.86	244.50	-8.4	33,017	-0.03%
2018/07/26	30.1	241.50	21	240.29	241.00	9.2	33,123	0.03%
2018/07/25	0.1	239.50	2	240.50	240.50	-1.9	33,250	-0.01%
2018/07/24	3.2	240.62	5.4	240.93	241.00	-2.2	33,366	-0.01%
2018/07/23	11	240.95	17	241.53	241.00	-6	33,482	-0.02%
2018/07/20	17	235.00	91.4	234.96	237.50	-74.4	33,414	-0.22%
2018/07/19	7	225.21	17	226.06	224.50	-10	32,463	-0.03%
2018/07/18	0	0.00	6	223.50	223.00	-6	32,412	-0.02%
2018/07/17	2	221.50	1	223.00	221.50	1	32,829	0.00%
2018/07/16	5	224.30	12	224.50	223.50	-7	34,591	-0.02%
2018/07/13	10	224.00	15	223.53	224.50	-5	34,853	-0.01%
2018/07/12	0	0.00	1	221.00	220.50	-1	35,054	0.00%
2018/07/11	4	219.13	0	0.00	220.00	4	35,369	0.01%
2018/07/10	2.1	222.73	5.5	223.37	222.00	-3.4	35,343	-0.01%
2018/07/09	0.2	221.50	16	221.03	221.50	-15.8	35,335	-0.04%
2018/07/06	0.1	217.00	2	216.25	217.00	-1.9	34,988	-0.01%
2018/07/05	1	214.00	1	214.50	214.50	0	34,825	0.00%
2018/07/04	0	217.00	3	216.67	216.00	-3	34,940	-0.01%
2018/07/03	0	0.00	3.1	215.66	214.50	-3.1	35,262	-0.01%
2018/07/02	5.1	217.35	13	218.38	214.00	-7.9	35,380	-0.02%
2018/06/29	6	213.00	5	214.50	216.50	1	35,116	0.00%
2018/06/28	8	212.25	3	211.17	212.00	5	34,561	0.01%
2018/06/27	2	213.50	1	213.00	213.00	1	34,197	0.00%
2018/06/26	19	214.47	10	214.20	214.50	9	34,118	0.03%
2018/06/25	37.1	218.96	9	219.56	218.00	28.1	33,893	0.08%
2018/06/22	13.1	226.78	5	227.30	227.50	8.1	33,591	0.02%
2018/06/21	11	226.36	2	226.50	226.50	9	33,470	0.03%
2018/06/20	3	225.17	21	226.86	226.00	-18	33,799	-0.05%
2018/06/19	36.2	224.77	33	225.03	225.00	3.2	33,570	0.01%
2018/06/15	1	225.50	1.4	231.00	231.00	-0.4	33,033	0.00%
2018/06/14	7.3	228.34	10	229.00	226.50	-2.7	32,572	-0.01%
2018/06/13	7	230.86	8.2	231.51	232.00	-1.2	32,313	0.00%
2018/06/12	4	226.88	24	228.67	229.00	-20	32,759	-0.06%
2018/06/11	13	226.27	1	225.51	226.00	12	32,578	0.04%
2018/06/08	3.1	227.68	11	226.50	227.00	-7.9	32,607	-0.02%
2018/06/07	1.1	230.55	1	231.00	230.00	0.1	32,765	0.00%
2018/06/06	2.1	227.62	7	229.29	230.00	-4.9	32,750	-0.01%
2018/06/05	3.2	228.22	7	227.93	229.00	-3.8	32,574	-0.01%
2018/06/04	6	227.58	18	228.56	229.00	-12	32,455	-0.04%
2018/06/01	4	225.13	6	225.67	224.00	-2	32,440	-0.01%
2018/05/31	11	221.55	1	224.00	224.00	10	32,409	0.03%
2018/05/30	31.3	220.92	1	221.50	221.00	30.3	31,255	0.10%
2018/05/29	6.2	224.15	17	225.09	225.00	-10.8	31,011	-0.03%
2018/05/28	2	226.75	24	227.00	227.00	-22	31,243	-0.07%
2018/05/24	4	229.50	1	229.00	229.00	3	31,951	0.01%
2018/05/23	2.2	228.55	0	229.00	228.50	2.2	32,176	0.01%
2018/05/22	2	229.75	12	230.29	229.00	-10	32,384	-0.03%
2018/05/21	2	229.50	1	228.50	229.00	1	33,201	0.00%
2018/05/18	16	224.16	0	0.00	223.50	16	33,520	0.05%
2018/05/17	3.2	227.53	1	228.50	226.50	2.2	34,144	0.01%
2018/05/16	12.3	229.04	1	230.00	230.50	11.3	34,198	0.03%
2018/05/15	2.4	230.08	0	0.00	230.50	2.4	35,284	0.01%
2018/05/14	0.5	233.00	3	233.67	233.00	-2.5	36,592	-0.01%
2018/05/11	1.1	231.57	18	233.17	233.00	-17	36,958	-0.05%
2018/05/10	3.1	229.84	11.1	230.77	229.50	-8	36,874	-0.02%
2018/05/09	4.1	229.88	4	230.50	229.50	0.1	36,923	0.00%
2018/05/08	0	0.00	21	226.50	228.00	-21	37,064	-0.06%
2018/05/07	5.5	223.18	19	223.58	223.50	-13.5	37,006	-0.04%
2018/05/04	13	221.96	2	222.25	223.00	11	37,110	0.03%
2018/05/03	6.1	220.76	4.1	220.28	220.50	2	37,294	0.01%
2018/05/02	8	224.88	0	0.00	223.00	8	37,478	0.02%
2018/04/30	4.1	225.67	3	227.33	227.00	1.1	37,532	0.00%
2018/04/27	14	222.07	1	225.00	223.50	13	37,613	0.03%
2018/04/26	16	223.66	12	223.54	222.00	4	37,760	0.01%
2018/04/25	14.5	225.23	7	225.57	225.00	7.5	37,796	0.02%
2018/04/24	10.6	226.16	7	226.07	227.00	3.6	37,849	0.01%
2018/04/23	30	226.38	24.1	225.72	226.50	5.9	37,800	0.02%
2018/04/20	138.2	228.60	108	228.56	229.00	30.2	36,980	0.08%	大買/大賣/
2018/04/19	1	243.50	17.1	244.12	244.50	-16.1	35,299	-0.05%
2018/04/18	14	238.14	20	240.00	238.00	-6	35,126	-0.02%
2018/04/17	27.1	239.65	0	0.00	238.00	27.1	34,926	0.08%
2018/04/16	2	242.75	0	0.00	243.50	2	34,607	0.01%
2018/04/13	1	246.00	0.2	246.00	244.50	0.9	34,619	0.00%
2018/04/12	20	245.00	0	0.00	245.00	20	34,627	0.06%
2018/04/11	1	246.50	2	247.75	248.00	-1	34,661	0.00%
2018/04/10	1.1	244.73	2	247.75	245.50	-0.9	34,785	0.00%
2018/04/09	1	245.00	1.1	247.78	245.00	-0.1	34,854	0.00%
2018/04/03	18	243.11	1	243.00	244.00	17	34,577	0.05%
2018/04/02	2	246.25	0	0.00	246.50	2	34,396	0.01%
2018/03/31	1	247.50	0	0.00	247.50	1	34,507	0.00%
2018/03/30	0	0.00	22	249.00	246.00	-22	34,655	-0.06%
2018/03/29	17	243.53	3	245.00	244.00	14	34,601	0.04%
2018/03/28	28	245.45	0	0.00	245.00	28	34,075	0.08%
2018/03/27	3.2	249.72	16	248.06	251.00	-12.8	33,899	-0.04%
2018/03/26	6	242.50	8	242.50	243.50	-2	33,692	-0.01%
2018/03/23	14.1	245.26	5	244.60	245.00	9.1	33,514	0.03%
2018/03/22	2	251.75	1	254.00	251.50	1	33,070	0.00%
2018/03/21	1	253.00	0	0.00	252.50	1	32,862	0.00%
2018/03/20	3	252.01	0.1	253.00	253.00	2.9	33,090	0.01%
2018/03/19	3	252.67	10	255.00	255.00	-7	33,013	-0.02%
2018/03/16	25	251.44	8	253.44	255.00	17	32,954	0.05%
2018/03/15	0.3	255.00	1	257.00	255.00	-0.7	32,269	0.00%
2018/03/14	10	255.50	4	256.50	257.00	6	32,291	0.02%
2018/03/13	0	0.00	15	256.80	259.00	-15	32,532	-0.05%
2018/03/12	1.1	253.50	6.4	253.97	254.00	-5.3	32,664	-0.02%
2018/03/09	3.3	249.54	3	250.33	250.50	0.3	32,824	0.00%
2018/03/08	1	249.50	8	250.94	249.50	-7	32,997	-0.02%
2018/03/07	0	0.00	2	248.00	247.00	-2	33,036	-0.01%
2018/03/06	0	249.00	11.1	248.01	250.00	-11.1	33,170	-0.03%
2018/03/05	3	241.83	1	242.50	241.50	2	34,461	0.01%
2018/03/02	7	239.57	0	0.00	240.00	7	34,446	0.02%
2018/03/01	7	242.93	0	0.00	243.00	7	34,659	0.02%
2018/02/27	4	247.13	9	249.50	246.00	-5	34,534	-0.01%
2018/02/26	4	246.25	8	246.50	246.50	-4	34,040	-0.01%
2018/02/23	123	244.22	28	243.46	245.00	95	33,597	0.28%	大買/
2018/02/22	10	241.25	2	241.25	239.50	8	33,593	0.02%
2018/02/21	13	242.92	15	243.30	242.50	-2	33,281	-0.01%
2018/02/12	13.2	236.52	4	236.13	236.50	9.2	32,361	0.03%
2018/02/09	19	231.03	3	231.17	232.50	16	32,079	0.05%
2018/02/08	11	239.14	7	239.93	238.50	4	31,259	0.01%
2018/02/07	36	242.24	9	242.61	240.00	27	31,221	0.09%
2018/02/06	40.1	239.71	90	237.83	239.00	-49.9	30,169	-0.17%
2018/02/05	13	251.96	8	251.25	253.00	5	28,665	0.02%
2018/02/02	16	256.09	4	258.75	259.50	12	28,141	0.04%
2018/02/01	3	259.17	16	259.19	259.50	-13	28,051	-0.05%
2018/01/31	4.1	254.88	3	255.00	255.00	1.1	27,779	0.00%
2018/01/30	5.1	253.62	6	253.42	253.00	-0.9	27,379	0.00%
2018/01/29	2	258.50	7	259.64	258.50	-5	27,115	-0.02%
2018/01/26	4.1	254.90	1	254.00	255.00	3.1	26,890	0.01%
2018/01/25	17	258.76	2.4	260.55	258.00	14.6	26,495	0.06%
2018/01/24	10.3	258.24	21.2	258.61	258.00	-10.9	26,090	-0.04%
2018/01/23	7.1	264.08	7.1	263.59	266.00	0	25,771	0.00%
2018/01/22	17.1	260.82	6.2	258.65	261.50	10.9	25,676	0.04%
2018/01/19	21	252.90	23.4	253.94	255.50	-2.4	25,252	-0.01%
2018/01/18	2	246.50	30.1	247.66	248.50	-28.1	24,628	-0.11%
2018/01/17	1	241.00	7.5	241.97	242.00	-6.5	24,080	-0.03%
2018/01/16	0	0.00	3	240.00	240.50	-3	23,694	-0.01%
2018/01/15	0	0.00	2	239.25	240.00	-2	23,596	-0.01%
2018/01/12	5.1	237.00	2	234.50	237.00	3.1	23,548	0.01%
2018/01/11	6.2	233.55	24.7	233.60	235.00	-18.5	23,580	-0.08%
2018/01/10	5.2	236.60	5.3	239.45	236.50	-0.1	23,554	0.00%
2018/01/09	2.1	240.02	2	241.25	242.00	0.1	23,454	0.00%
2018/01/08	3	241.33	12.1	241.95	242.00	-9.1	23,468	-0.04%
2018/01/05	0	0.00	9	239.22	240.00	-9	23,517	-0.04%
2018/01/04	3	237.50	2	239.50	239.50	1	23,848	0.00%
2018/01/03	1	237.00	11	236.95	237.00	-10	24,422	-0.04%
2018/01/02	0	0.00	4	232.50	232.50	-4	24,194	-0.02%