台積電 (2330)-華南永昌-南京券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9601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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	31.5	776.88	5.7	781.88	780.00	25.8	42,528	0.06%
2024/05/02	55.2	778.18	6.4	777.28	772.00	48.9	42,896	0.11%
2024/04/30	7.2	796.45	55.1	800.11	790.00	-47.9	42,664	-0.11%
2024/04/29	4.2	792.04	39.7	792.21	795.00	-35.5	42,697	-0.08%
2024/04/26	3.3	785.24	38.6	786.02	782.00	-35.3	43,335	-0.08%
2024/04/25	27.9	767.44	14	767.00	766.00	13.9	45,474	0.03%
2024/04/24	16.6	780.07	71.2	779.14	783.00	-54.6	45,451	-0.12%
2024/04/23	13.9	756.27	18.4	756.41	754.00	-4.5	45,504	-0.01%
2024/04/22	35	746.62	23.4	748.15	742.00	11.6	45,451	0.03%
2024/04/19	252.3	758.48	27.3	753.71	750.00	225	45,029	0.50%	大買/鉅額交易
2024/04/18	20.2	797.27	26.2	806.57	804.00	-6	43,123	-0.01%
2024/04/17	13.8	799.94	14.2	802.80	804.00	-0.4	42,797	0.00%
2024/04/16	74.2	789.76	20.4	791.99	788.00	53.8	42,440	0.13%
2024/04/15	13.8	807.06	44.1	807.53	806.00	-30.4	41,990	-0.07%
2024/04/12	11	823.00	7.5	823.19	818.00	3.5	41,638	0.01%
2024/04/11	13.8	814.55	9.1	815.97	820.00	4.7	41,415	0.01%
2024/04/10	22.9	813.91	29.2	817.30	815.00	-6.3	41,251	-0.02%
2024/04/09	13.4	808.64	64.5	812.42	819.00	-51.1	41,412	-0.12%
2024/04/08	12.2	787.38	22.9	788.66	783.00	-10.6	40,900	-0.03%
2024/04/03	8.9	781.29	0	783.00	780.00	8.9	40,670	0.02%
2024/04/02	3.4	787.10	41.2	787.61	790.00	-37.8	40,580	-0.09%
2024/04/01	18.2	772.37	0	777.85	770.00	18.2	40,503	0.04%
2024/03/29	2.1	771.13	3	776.01	779.00	-1	40,421	0.00%
2024/03/28	17.7	769.79	6	773.00	769.00	11.6	40,274	0.03%
2024/03/27	1.7	779.52	1.2	784.28	779.00	0.5	40,132	0.00%
2024/03/26	3.2	784.30	11.3	783.34	782.00	-8.1	40,235	-0.02%
2024/03/25	19.3	783.41	24	785.04	780.00	-4.8	40,186	-0.01%
2024/03/22	15.5	779.70	18.7	778.45	785.00	-3.1	40,326	-0.01%
2024/03/21	8.3	780.11	33.7	779.11	784.00	-25.4	40,250	-0.06%
2024/03/20	20.2	759.39	5.1	758.82	758.00	15.1	40,390	0.04%
2024/03/19	16.6	759.19	2.8	763.73	762.00	13.8	40,358	0.03%
2024/03/18	14.1	758.13	4.4	761.16	764.00	9.8	40,239	0.02%
2024/03/15	27.2	765.79	3.4	761.59	753.00	23.8	40,003	0.06%
2024/03/14	13.3	777.48	7.6	778.37	784.00	5.7	39,238	0.01%
2024/03/13	12.5	781.15	9.5	782.08	779.00	3	39,097	0.01%
2024/03/12	14.8	763.03	23.5	761.43	770.00	-8.7	38,832	-0.02%
2024/03/11	92.8	767.40	9.3	768.48	766.00	83.5	38,223	0.22%
2024/03/08	56.7	786.15	53	785.76	784.00	3.7	37,515	0.01%
2024/03/07	45.6	763.75	33.3	761.59	760.00	12.3	36,513	0.03%
2024/03/06	27.4	728.03	9.7	731.12	735.00	17.6	35,786	0.05%
2024/03/05	22.9	734.47	36.7	735.07	730.00	-13.8	35,845	-0.04%
2024/03/04	8.8	718.20	80.1	718.24	725.00	-71.3	35,187	-0.20%
2024/03/01	11.1	690.20	4.1	691.00	689.00	7	34,147	0.02%
2024/02/29	17.8	689.68	26.2	693.98	690.00	-8.4	34,066	-0.02%
2024/02/27	4.6	696.13	8.7	695.61	698.00	-4.1	33,328	-0.01%
2024/02/26	22.1	696.00	7.8	698.31	698.00	14.3	33,020	0.04%
2024/02/23	7.5	699.70	107.6	698.03	697.00	-100.1	32,906	-0.30%	大賣/
2024/02/22	98.5	688.33	13.6	690.11	692.00	84.9	32,731	0.26%
2024/02/21	13.3	679.27	6.3	680.25	681.00	7	32,546	0.02%
2024/02/20	11.3	681.89	9.4	683.02	687.00	1.9	32,404	0.01%
2024/02/19	12.1	678.18	5.2	680.14	678.00	6.9	32,373	0.02%
2024/02/16	23.4	688.85	21.9	691.92	683.00	1.5	32,637	0.00%
2024/02/15	15.2	699.44	105.7	700.46	697.00	-90.4	32,260	-0.28%	大賣/
2024/02/05	2.1	644.11	36.3	643.42	646.00	-34.2	31,111	-0.11%
2024/02/02	5.1	630.39	10.1	632.43	635.00	-4.9	30,594	-0.02%
2024/02/01	31.9	621.94	110.1	621.19	628.00	-78.2	30,374	-0.26%	大賣/
2024/01/31	53.1	630.50	3.1	633.02	628.00	50	29,881	0.17%
2024/01/30	11.8	643.92	8.2	645.51	642.00	3.5	29,440	0.01%
2024/01/29	5.3	645.94	17.8	645.41	648.00	-12.5	29,324	-0.04%
2024/01/26	4.2	643.42	23.2	643.76	644.00	-18.9	29,119	-0.07%
2024/01/25	11.6	639.65	60.8	638.18	642.00	-49.3	28,924	-0.17%
2024/01/24	3.2	627.05	7.2	628.68	627.00	-4	28,285	-0.01%
2024/01/23	8.3	625.71	18.6	627.13	628.00	-10.3	28,269	-0.04%
2024/01/22	12.5	627.16	22.8	627.06	626.00	-10.2	27,943	-0.04%
2024/01/19	15.9	620.24	244.7	619.40	626.00	-228.8	27,121	-0.84%	大賣/鉅額交易
2024/01/18	2.1	587.93	33.8	587.80	588.00	-31.7	24,908	-0.13%
2024/01/17	31.5	580.71	7	581.57	581.00	24.5	24,732	0.10%
2024/01/16	9.2	580.88	6.4	583.11	580.00	2.8	24,272	0.01%
2024/01/15	3.2	587.30	14.3	587.93	586.00	-11.1	24,197	-0.05%
2024/01/12	4.1	582.05	4.1	584.27	584.00	0	24,611	0.00%
2024/01/11	2	584.52	11.1	587.70	586.00	-9.1	24,717	-0.04%
2024/01/10	3.1	583.00	3.5	584.97	584.00	-0.4	24,757	0.00%
2024/01/09	2.2	584.09	12.9	586.63	586.00	-10.7	24,846	-0.04%
2024/01/08	1.2	582.01	12.5	582.69	583.00	-11.3	24,802	-0.05%
2024/01/05	31.8	575.73	1.5	576.86	576.00	30.3	25,025	0.12%
2024/01/04	9.3	578.24	3.2	579.97	580.00	6.1	25,291	0.02%
2024/01/03	36.3	579.45	2.3	581.13	578.00	34	25,813	0.13%
2024/01/02	17.2	590.81	6.5	591.26	593.00	10.8	25,450	0.04%
2023/12/29	3	591.00	12	592.55	593.00	-9	25,432	-0.04%
2023/12/28	2.8	590.94	14.7	591.29	593.00	-11.9	25,597	-0.05%
2023/12/27	4.2	588.77	47.1	590.24	592.00	-43	25,414	-0.17%
2023/12/26	0	583.07	31.3	585.26	586.00	-31.2	25,282	-0.12%
2023/12/25	0.2	581.97	3.2	582.66	581.00	-3	25,343	-0.01%
2023/12/22	4.1	580.74	9	580.89	582.00	-4.9	25,464	-0.02%
2023/12/21	22.7	576.36	1.2	577.67	577.00	21.5	25,591	0.08%
2023/12/20	0.1	583.74	7.1	584.99	585.00	-7	25,461	-0.03%
2023/12/19	0.4	584.26	19.6	584.50	585.00	-19.2	25,310	-0.08%
2023/12/18	2.5	578.62	8.4	581.25	585.00	-5.9	25,370	-0.02%
2023/12/15	5.4	585.74	40	585.10	585.00	-34.6	25,345	-0.14%
2023/12/14	2.4	578.98	37.4	579.93	582.00	-35	24,755	-0.14%
2023/12/13	4.7	576.70	1.2	577.07	577.00	3.6	24,710	0.01%
2023/12/12	0.3	577.82	4.4	578.45	578.00	-4.1	25,035	-0.02%
2023/12/11	1.4	572.70	7.3	574.53	574.00	-5.9	24,831	-0.02%
2023/12/08	7.4	573.23	15.3	574.80	570.00	-7.9	24,645	-0.03%
2023/12/07	9.5	567.33	3.2	569.88	566.00	6.3	24,353	0.03%
2023/12/06	3.2	570.32	4.4	572.20	570.00	-1.1	24,250	0.00%
2023/12/05	6.6	568.71	0.3	569.25	570.00	6.2	24,146	0.03%
2023/12/04	9.4	575.20	9.4	575.62	574.00	0	24,120	0.00%
2023/12/01	1.3	573.73	12.3	576.87	579.00	-11.1	23,907	-0.05%
2023/11/30	8.5	571.68	7.5	574.33	577.00	1	23,643	0.00%
2023/11/29	16.4	571.09	4.1	575.80	574.00	12.3	23,015	0.05%
2023/11/28	5.4	567.36	13.8	572.69	575.00	-8.4	22,828	-0.04%
2023/11/27	17.9	569.92	4.9	570.85	568.00	13	23,063	0.06%
2023/11/24	6.2	574.85	0	0.00	575.00	6.2	23,006	0.03%
2023/11/23	2.3	575.09	2	575.50	578.00	0.3	23,014	0.00%
2023/11/22	22.1	575.53	3.3	575.48	577.00	18.8	22,923	0.08%
2023/11/21	0.4	583.01	16.4	584.37	585.00	-16	22,959	-0.07%
2023/11/20	12.1	576.83	4.2	576.47	577.00	7.9	22,748	0.03%
2023/11/17	1.1	581.86	18	582.03	580.00	-16.9	22,725	-0.07%
2023/11/16	0.2	580.09	30.3	580.69	583.00	-30.1	22,602	-0.13%
2023/11/15	0.3	578.15	52.5	580.41	581.00	-52.2	22,408	-0.23%
2023/11/14	101	572.98	21.4	574.46	572.00	79.6	21,864	0.36%	大買/
2023/11/13	6.5	573.16	36.3	573.67	571.00	-29.8	21,885	-0.14%
2023/11/10	1.1	556.03	3.3	555.36	557.00	-2.2	21,625	-0.01%
2023/11/09	0.1	554.83	11.6	556.01	557.00	-11.5	21,644	-0.05%
2023/11/08	1.4	552.84	22.1	555.63	556.00	-20.7	21,773	-0.10%
2023/11/07	2.1	552.53	18.7	554.29	555.00	-16.5	21,811	-0.08%
2023/11/06	4.1	552.76	19.5	554.47	550.00	-15.4	21,863	-0.07%
2023/11/03	3	546.33	8.1	547.51	549.00	-5.1	21,616	-0.02%
2023/11/02	1.3	538.00	35.4	542.08	547.00	-34.1	21,676	-0.16%
2023/11/01	9.2	529.58	2.1	532.44	528.00	7.2	21,426	0.03%
2023/10/31	14.8	529.58	4	532.75	529.00	10.8	21,637	0.05%
2023/10/30	23.5	530.43	8.8	532.10	532.00	14.7	21,635	0.07%
2023/10/27	4.1	534.24	7.3	533.06	533.00	-3.2	21,549	-0.01%
2023/10/26	21.6	531.77	4.1	533.00	531.00	17.5	21,691	0.08%
2023/10/25	1.1	547.90	8.1	549.44	544.00	-7	21,530	-0.03%
2023/10/24	7.2	542.59	5.1	544.19	544.00	2.1	21,458	0.01%
2023/10/23	22.4	545.77	2.1	547.87	544.00	20.2	21,430	0.09%
2023/10/20	7.1	550.44	103.2	549.23	556.00	-96.2	21,377	-0.45%	大賣/
2023/10/19	6	546.50	16.1	544.26	546.00	-10	21,032	-0.05%
2023/10/18	12.6	541.51	1.1	541.00	540.00	11.6	21,428	0.05%
2023/10/17	0	549.00	7.4	550.42	551.00	-7.4	21,240	-0.03%
2023/10/16	10.3	543.71	10.2	544.39	545.00	0.1	21,309	0.00%
2023/10/13	2.2	551.35	22	550.98	553.00	-19.8	21,326	-0.09%
2023/10/12	5	546.60	31	548.47	550.00	-26	21,037	-0.12%
2023/10/11	0	541.88	41.4	542.48	544.00	-41.3	20,854	-0.20%
2023/10/06	0.6	531.00	8.1	531.49	532.00	-7.4	20,500	-0.04%
2023/10/05	1.2	525.75	8.5	526.65	528.00	-7.4	20,505	-0.04%
2023/10/04	31.7	520.51	4.5	522.44	520.00	27.2	20,386	0.13%
2023/10/03	15.3	529.58	8.7	531.09	529.00	6.6	20,221	0.03%
2023/10/02	3.8	532.80	11.6	532.42	533.00	-7.8	20,293	-0.04%
2023/09/28	12.2	522.91	16.2	522.53	523.00	-4	20,345	-0.02%
2023/09/27	11.3	518.97	21.7	519.98	522.00	-10.3	20,265	-0.05%
2023/09/26	32.1	520.47	9.9	520.56	519.00	22.1	20,271	0.11%
2023/09/25	7.3	524.11	9.4	526.31	525.00	-2.1	20,079	-0.01%
2023/09/22	21.3	523.15	8.3	524.13	522.00	13	20,171	0.06%
2023/09/21	53.3	528.38	2.4	528.31	527.00	50.9	19,970	0.25%
2023/09/20	23.8	535.94	4.7	537.58	535.00	19.1	19,742	0.10%
2023/09/19	20.9	539.20	4.6	539.91	538.00	16.3	19,690	0.08%
2023/09/18	45	543.83	4.8	544.85	540.00	40.3	19,827	0.20%
2023/09/15	2.4	548.42	13	552.68	558.00	-10.6	19,578	-0.05%
2023/09/14	2.3	544.45	15.8	546.49	550.00	-13.5	19,139	-0.07%
2023/09/13	4.3	542.36	7.4	541.88	541.00	-3.1	19,092	-0.02%
2023/09/12	11	537.89	9.2	541.91	544.00	1.8	19,458	0.01%
2023/09/11	14	537.00	9.4	538.65	536.00	4.6	19,647	0.02%
2023/09/08	14.8	537.20	3.7	538.59	539.00	11.1	19,796	0.06%
2023/09/07	19.9	544.34	3.8	546.24	542.00	16.1	20,476	0.08%
2023/09/06	7.2	551.85	2	555.96	550.00	5.2	20,571	0.03%
2023/09/05	12.6	551.66	5.2	552.58	552.00	7.4	20,653	0.04%
2023/09/04	0.1	554.25	13.1	554.31	557.00	-13	20,834	-0.06%
2023/09/01	8.5	546.79	9.4	549.99	548.00	-0.9	21,135	0.00%
2023/08/31	9.2	550.57	2.5	550.06	549.00	6.7	21,244	0.03%
2023/08/30	2.3	556.55	5.2	557.64	555.00	-2.9	20,850	-0.01%
2023/08/29	7.2	548.34	5	551.00	552.00	2.2	21,101	0.01%
2023/08/28	0.3	550.81	12	551.67	549.00	-11.7	21,334	-0.05%
2023/08/25	28.7	548.81	10.5	548.76	546.00	18.1	22,536	0.08%
2023/08/24	16	561.58	21.4	560.85	564.00	-5.4	22,803	-0.02%
2023/08/23	3.7	548.94	13.2	548.01	552.00	-9.5	23,325	-0.04%
2023/08/22	4.3	540.26	8.1	542.62	541.00	-3.8	24,576	-0.02%
2023/08/21	10.9	537.32	1.1	535.36	537.00	9.8	25,396	0.04%
2023/08/18	5.8	540.21	2.7	542.11	539.00	3.1	25,437	0.01%
2023/08/17	14.5	541.65	7.6	543.38	544.00	6.9	25,471	0.03%
2023/08/16	15.9	538.92	6.1	540.72	542.00	9.8	25,376	0.04%
2023/08/15	10.6	541.97	2	542.70	542.00	8.5	25,440	0.03%
2023/08/14	22.9	538.93	8.6	540.90	541.00	14.4	25,923	0.06%
2023/08/11	23.3	550.57	4.4	552.00	546.00	18.9	26,265	0.07%
2023/08/10	10.8	552.04	14.1	552.57	551.00	-3.3	26,324	-0.01%
2023/08/09	8.5	553.20	10.2	554.92	554.00	-1.6	26,248	-0.01%
2023/08/08	5.7	553.14	0.8	554.00	552.00	4.9	26,315	0.02%
2023/08/07	3.5	558.48	9.2	559.78	558.00	-5.8	26,222	-0.02%
2023/08/04	32.7	554.36	3.6	555.17	554.00	29.1	26,296	0.11%
2023/08/02	13.1	560.12	6.1	563.42	561.00	7	26,129	0.03%
2023/08/01	0.3	566.33	17.1	566.77	567.00	-16.8	25,890	-0.06%
2023/07/31	24.4	564.02	8.1	569.13	565.00	16.3	25,744	0.06%
2023/07/28	11.3	568.48	6.4	570.80	567.00	5	25,560	0.02%
2023/07/27	5.2	568.00	3.1	569.64	569.00	2.2	25,440	0.01%
2023/07/26	11	566.25	3	567.34	566.00	8	25,492	0.03%
2023/07/25	5.5	565.27	24.7	566.26	569.00	-19.2	25,684	-0.07%
2023/07/24	28.7	560.37	3	561.38	558.00	25.7	25,850	0.10%
2023/07/21	69.9	560.41	13.9	559.94	560.00	56	25,950	0.22%
2023/07/20	15.8	579.82	3	580.01	579.00	12.8	25,786	0.05%
2023/07/19	8.1	583.94	4.1	583.74	581.00	4.1	25,816	0.02%
2023/07/18	28.8	585.60	4.1	584.26	581.00	24.7	25,858	0.10%
2023/07/17	20.3	588.34	18.8	588.82	591.00	1.6	25,796	0.01%
2023/07/14	6.3	588.68	31.2	589.26	591.00	-24.9	25,918	-0.10%
2023/07/13	0.7	585.63	15.3	587.57	585.00	-14.7	25,786	-0.06%
2023/07/12	6.1	573.85	4.5	575.88	578.00	1.5	25,606	0.01%
2023/07/11	0	570.00	14.5	573.19	577.00	-14.5	25,648	-0.06%
2023/07/10	8.3	567.96	3.4	569.68	565.00	4.9	25,775	0.02%
2023/07/07	7.5	566.86	9.8	566.66	565.00	-2.3	25,865	-0.01%
2023/07/06	35.6	569.52	2.6	568.12	565.00	32.9	25,930	0.13%
2023/07/05	10.3	581.58	11.3	581.97	582.00	-1	25,578	0.00%
2023/07/04	3.4	582.58	5.3	584.69	585.00	-1.9	25,472	-0.01%
2023/07/03	4.4	577.99	9.1	578.99	579.00	-4.7	25,609	-0.02%
2023/06/30	6.2	568.86	11.9	572.78	576.00	-5.8	25,755	-0.02%
2023/06/29	7.1	572.57	5.2	577.03	573.00	1.9	25,697	0.01%
2023/06/28	6.8	573.19	4	574.50	574.00	2.8	25,703	0.01%
2023/06/27	5.1	571.65	4.5	572.91	572.00	0.6	25,687	0.00%
2023/06/26	19.1	575.29	2	575.50	574.00	17.1	25,597	0.07%
2023/06/21	7.5	579.84	3.1	581.46	581.00	4.5	25,510	0.02%
2023/06/20	14.5	582.66	2.1	581.39	583.00	12.5	25,594	0.05%
2023/06/19	4.1	583.27	7.2	582.88	583.00	-3	26,029	-0.01%
2023/06/16	5.8	586.11	4.7	585.78	589.00	1.1	26,095	0.00%
2023/06/15	6.4	587.45	15.8	589.74	591.00	-9.4	25,657	-0.04%
2023/06/14	23.7	588.14	27	588.76	590.00	-3.3	25,753	-0.01%
2023/06/13	3.3	591.25	64.8	591.35	593.00	-61.5	25,726	-0.24%
2023/06/12	5.3	572.75	20.4	573.17	574.00	-15.1	25,178	-0.06%
2023/06/09	4.2	564.47	12.4	564.34	565.00	-8.2	25,079	-0.03%
2023/06/08	21.3	560.51	5.6	564.86	559.00	15.7	25,120	0.06%
2023/06/07	6.7	562.35	15.7	565.60	568.00	-9	25,136	-0.04%
2023/06/06	4.1	557.04	14.3	559.82	560.00	-10.2	25,036	-0.04%
2023/06/05	17.2	556.35	5.2	556.39	555.00	12	25,107	0.05%
2023/06/02	4.2	560.99	42.9	559.84	562.00	-38.7	25,241	-0.15%
2023/06/01	8	551.13	9.5	551.34	551.00	-1.5	25,103	-0.01%
2023/05/31	29	557.73	15	559.00	558.00	14	25,083	0.06%
2023/05/30	10.4	565.55	26	566.40	566.00	-15.7	24,007	-0.07%
2023/05/29	17.2	567.44	29.4	569.26	568.00	-12.1	23,997	-0.05%
2023/05/26	15.3	564.99	182.4	565.32	566.00	-167	23,782	-0.70%	大賣/鉅額交易
2023/05/25	14.3	539.77	91.9	540.82	543.00	-77.7	22,609	-0.34%
2023/05/24	3.2	524.66	4.2	526.24	525.00	-1	21,955	0.00%
2023/05/23	3.6	526.73	3.4	528.56	530.00	0.2	21,862	0.00%
2023/05/22	1.2	529.41	7.1	530.33	531.00	-5.8	21,870	-0.03%
2023/05/19	7	531.29	32.9	531.85	532.00	-25.9	22,050	-0.12%
2023/05/18	4.5	529.15	31.9	530.71	530.00	-27.3	22,015	-0.12%
2023/05/17	14.2	517.48	60	515.18	519.00	-45.8	22,326	-0.21%
2023/05/16	3.2	502.15	36.6	504.77	505.00	-33.5	22,000	-0.15%
2023/05/15	5.1	496.32	6.1	497.98	495.50	-1	22,027	0.00%
2023/05/12	19.3	500.97	69.1	500.10	496.00	-49.8	22,278	-0.22%
2023/05/11	19.3	500.97	69.1	500.10	499.00	-49.8	22,285	-0.22%
2023/05/10	18.9	502.65	9	502.89	503.00	9.9	22,646	0.04%
2023/05/09	1	506.04	20	507.85	510.00	-19	22,723	-0.08%
2023/05/08	6	504.66	13.1	506.75	504.00	-7.1	22,966	-0.03%
2023/05/05	3.5	500.38	1	500.00	500.00	2.5	23,305	0.01%
2023/05/04	6.3	496.88	2.8	498.52	498.00	3.5	23,897	0.01%
2023/05/03	6.5	496.64	2.3	497.28	496.00	4.2	24,239	0.02%
2023/05/02	10.5	499.48	5.2	500.66	501.00	5.3	25,256	0.02%
2023/04/28	5.7	499.45	7.2	499.84	502.00	-1.5	27,073	-0.01%
2023/04/27	14	491.57	4.5	493.70	493.50	9.6	27,121	0.04%
2023/04/26	15.9	493.52	22.1	493.41	491.50	-6.2	27,201	-0.02%
2023/04/25	42.9	500.48	10.8	499.86	498.00	32.1	27,974	0.11%
2023/04/24	28.8	506.49	5.1	507.05	507.00	23.7	27,708	0.09%
2023/04/21	15.4	514.65	17.7	516.50	511.00	-2.2	27,776	-0.01%
2023/04/20	9.2	513.41	16	513.71	513.00	-6.7	27,903	-0.02%
2023/04/19	21	511.74	2.2	511.83	510.00	18.9	28,393	0.07%
2023/04/18	8.2	516.13	3.1	517.51	515.00	5.1	28,390	0.02%
2023/04/17	5.2	516.21	8.3	519.16	520.00	-3.1	28,529	-0.01%
2023/04/14	1.1	516.05	5.1	517.78	516.00	-4	28,605	-0.01%
2023/04/13	27.8	513.34	18.3	514.46	510.00	9.5	28,552	0.03%
2023/04/12	19.9	519.31	10.7	519.67	520.00	9.2	28,488	0.03%
2023/04/11	20.2	523.37	5.7	524.83	524.00	14.5	28,475	0.05%
2023/04/10	4.2	531.86	5.7	530.00	529.00	-1.5	28,640	-0.01%
2023/04/07	7.1	531.42	19.2	529.27	531.00	-12.1	28,687	-0.04%
2023/04/06	9.4	527.59	8	529.88	530.00	1.4	28,691	0.00%
2023/03/31	7.2	534.17	14.9	535.12	533.00	-7.8	28,682	-0.03%
2023/03/30	3.1	532.70	10.4	534.74	535.00	-7.3	28,524	-0.03%
2023/03/29	4.1	527.27	6.1	530.25	530.00	-2	28,807	-0.01%
2023/03/28	7.4	525.42	5.7	526.68	525.00	1.7	29,037	0.01%
2023/03/27	4.3	532.25	1.5	532.99	531.00	2.8	29,101	0.01%
2023/03/24	9.7	536.99	27.3	537.96	539.00	-17.6	29,626	-0.06%
2023/03/23	2.3	532.41	14.8	535.62	538.00	-12.4	29,664	-0.04%
2023/03/22	4.7	530.00	68.4	529.49	533.00	-63.7	29,729	-0.21%
2023/03/21	1.1	512.26	5	515.78	517.00	-3.9	29,578	-0.01%
2023/03/20	10.2	512.51	2.5	512.98	512.00	7.7	29,623	0.03%
2023/03/17	4.2	514.47	31.8	516.22	518.00	-27.6	29,857	-0.09%
2023/03/16	35.6	506.22	6.4	506.90	505.00	29.2	29,759	0.10%
2023/03/15	22.3	513.41	14.9	511.52	511.00	7.5	30,002	0.02%
2023/03/14	12.7	510.97	5.5	511.59	510.00	7.2	30,291	0.02%
2023/03/13	6.1	512.61	10.3	514.89	516.00	-4.2	30,423	-0.01%
2023/03/10	36.7	513.80	11.3	512.73	513.00	25.4	30,537	0.08%
2023/03/09	27.1	523.37	5.1	524.80	522.00	22	30,832	0.07%
2023/03/08	10	520.27	8.8	521.15	521.00	1.2	31,424	0.00%
2023/03/07	7.2	523.30	17.6	522.94	524.00	-10.4	31,652	-0.03%
2023/03/06	3.2	520.08	20.4	521.86	521.00	-17.2	31,886	-0.05%
2023/03/03	14.2	518.28	7.5	521.33	516.00	6.7	32,186	0.02%
2023/03/02	9.3	518.13	3.2	518.34	519.00	6.1	32,254	0.02%
2023/03/01	21.2	516.30	23.1	517.03	522.00	-1.9	32,536	-0.01%
2023/02/24	28.8	519.42	5.5	521.75	511.00	23.3	32,498	0.07%
2023/02/23	8.5	514.21	84.8	514.33	518.00	-76.3	32,298	-0.24%
2023/02/22	21.7	506.88	44.3	506.99	507.00	-22.6	32,473	-0.07%
2023/02/21	5	514.58	4	514.95	516.00	1	32,815	0.00%
2023/02/20	4.9	515.09	13.3	515.03	517.00	-8.4	34,018	-0.02%
2023/02/17	32.2	518.50	17.1	517.99	518.00	15.1	35,571	0.04%
2023/02/16	9.5	527.52	60.4	529.04	528.00	-50.9	36,136	-0.14%
2023/02/15	73.1	525.55	52	525.58	525.00	21.1	36,969	0.06%
2023/02/14	7	544.71	14.5	544.62	545.00	-7.4	36,474	-0.02%
2023/02/13	8.2	539.86	7.4	540.52	541.00	0.8	36,980	0.00%
2023/02/10	19.7	542.83	72.1	543.95	545.00	-52.3	37,131	-0.14%
2023/02/09	5	538.00	7.9	538.53	540.00	-2.9	37,247	-0.01%
2023/02/08	3.1	534.70	57.8	537.40	540.00	-54.7	37,407	-0.15%
2023/02/07	22.7	524.26	19.6	524.79	523.00	3.1	37,484	0.01%
2023/02/06	49.7	529.44	3	528.66	526.00	46.7	37,468	0.12%
2023/02/03	4.7	539.22	43.7	539.55	542.00	-39.1	37,646	-0.10%
2023/02/02	15.3	539.04	39.8	539.55	540.00	-24.6	37,759	-0.07%
2023/02/01	11.6	526.10	19.5	528.23	530.00	-7.8	37,711	-0.02%
2023/01/31	81	530.01	16	529.18	522.00	65	37,910	0.17%
2023/01/30	12.1	538.91	137.5	538.42	543.00	-125.4	37,683	-0.33%	大賣/鉅額交易
2023/01/17	19.4	501.63	17.4	502.28	503.00	2	36,883	0.01%
2023/01/16	11	504.36	53.9	504.59	505.00	-42.8	37,198	-0.12%
2023/01/13	25.2	502.02	86.8	502.46	500.00	-61.6	37,224	-0.17%
2023/01/12	10.3	485.85	16.2	486.65	486.50	-5.9	36,813	-0.02%
2023/01/11	9.2	484.39	15.3	484.90	484.50	-6.1	37,236	-0.02%
2023/01/10	17.6	484.47	50.2	485.14	486.00	-32.7	37,553	-0.09%
2023/01/09	7.4	472.19	94.4	473.73	481.00	-87	37,698	-0.23%
2023/01/06	12.4	457.12	12.4	457.75	458.50	0	37,829	0.00%
2023/01/05	8.3	457.04	18.1	457.91	458.50	-9.8	38,114	-0.03%
2023/01/04	5.5	450.89	10.5	452.40	449.50	-5	38,613	-0.01%
2023/01/03	10.6	447.37	10.9	448.41	453.00	-0.2	39,888	0.00%
2022/12/30	34.1	451.84	11.5	452.65	448.50	22.5	40,170	0.06%
2022/12/29	22.4	444.87	40	444.68	446.00	-17.5	40,314	-0.04%
2022/12/28	39.4	449.03	8.5	449.17	451.00	31	40,705	0.08%
2022/12/27	7.3	457.95	8.4	460.48	457.00	-1.1	40,835	0.00%
2022/12/26	7.9	455.57	0.5	457.10	456.50	7.4	41,264	0.02%
2022/12/23	27.4	456.69	3	455.00	455.00	24.4	41,920	0.06%
2022/12/22	4.4	467.57	20.1	467.67	468.00	-15.7	42,189	-0.04%
2022/12/21	13.1	459.72	11.5	460.85	459.00	1.6	42,527	0.00%
2022/12/20	38.2	461.10	9.8	462.56	457.50	28.4	42,340	0.07%
2022/12/19	10.3	466.62	5.1	467.70	466.50	5.2	42,359	0.01%
2022/12/16	47.9	468.27	8.1	468.69	471.00	39.8	42,503	0.09%
2022/12/15	16.2	477.03	10.2	479.87	480.50	6	42,205	0.01%
2022/12/14	13.8	476.53	26.5	479.43	480.50	-12.7	42,204	-0.03%
2022/12/13	22.3	473.01	9.1	473.99	471.50	13.2	42,024	0.03%
2022/12/12	20.5	475.42	2.5	475.40	475.00	18	41,755	0.04%
2022/12/09	9	480.00	27.5	480.25	481.50	-18.5	42,057	-0.04%
2022/12/08	22.5	471.23	23.2	472.10	471.50	-0.7	42,010	0.00%
2022/12/07	30.5	477.95	22.3	479.31	475.00	8.2	41,933	0.02%
2022/12/06	52.6	483.28	16	485.69	478.00	36.6	41,599	0.09%
2022/12/05	21.4	492.07	11.3	494.26	489.00	10.2	41,283	0.02%
2022/12/02	20.4	492.22	11.9	492.81	492.50	8.5	41,276	0.02%
2022/12/01	17.2	503.40	38.6	505.09	498.50	-21.4	41,382	-0.05%
2022/11/30	18.7	484.56	14.2	487.02	490.00	4.6	40,964	0.01%
2022/11/29	15	477.60	20.4	479.45	487.00	-5.3	40,277	-0.01%
2022/11/28	93.6	484.61	30	483.81	480.50	63.6	40,140	0.16%
2022/11/25	27.1	496.28	25.5	496.79	498.00	1.7	40,144	0.00%
2022/11/24	20.8	493.42	29.7	494.70	496.00	-8.9	40,134	-0.02%
2022/11/23	26.9	493.24	15.3	492.70	492.00	11.5	40,081	0.03%
2022/11/22	16.5	486.31	31.4	485.60	491.00	-14.9	39,966	-0.04%
2022/11/21	84.2	484.93	19.7	484.03	482.00	64.5	39,560	0.16%
2022/11/18	51.4	489.49	20.4	490.03	487.00	31.1	39,221	0.08%
2022/11/17	72	478.00	39.9	482.23	485.00	32.1	38,864	0.08%
2022/11/16	61.4	488.04	59.4	487.06	487.00	2	38,432	0.01%
2022/11/15	53	476.45	85.7	472.82	480.00	-32.7	37,352	-0.09%
2022/11/14	26.6	446.02	29.8	446.34	445.00	-3.2	35,699	-0.01%
2022/11/11	25.3	439.33	154.1	439.84	441.50	-128.8	34,964	-0.37%	大賣/鉅額交易
2022/11/10	35.1	407.88	7.5	408.89	407.50	27.6	34,084	0.08%
2022/11/09	9.7	409.63	35.9	409.98	417.00	-26.2	33,896	-0.08%
2022/11/08	26.2	397.84	15.7	397.58	399.00	10.4	33,380	0.03%
2022/11/07	17.5	390.08	18.9	390.34	390.00	-1.4	33,175	0.00%
2022/11/04	11	381.39	9.8	382.28	382.00	1.3	32,981	0.00%
2022/11/03	27.3	385.01	2.7	385.00	384.00	24.6	32,855	0.07%
2022/11/02	10.1	393.64	13.3	392.95	395.00	-3.2	32,546	-0.01%
2022/11/01	20.6	389.69	12.4	390.09	391.50	8.2	32,493	0.03%
2022/10/31	27.4	385.72	49.1	385.39	390.00	-21.7	32,349	-0.07%
2022/10/28	24.2	379.12	7	379.01	379.50	17.1	32,143	0.05%
2022/10/27	10	385.53	34.7	385.61	385.50	-24.7	31,934	-0.08%
2022/10/26	21.1	374.18	48.8	375.49	376.00	-27.7	31,837	-0.09%
2022/10/25	69.3	375.68	28.8	376.59	371.00	40.5	31,259	0.13%
2022/10/24	33.8	390.53	16	390.03	387.00	17.8	30,471	0.06%
2022/10/21	33.4	392.00	15.5	392.65	389.50	17.9	30,258	0.06%
2022/10/20	26.9	389.21	22.7	390.71	397.50	4.1	29,946	0.01%
2022/10/19	61.3	398.38	6	398.84	395.50	55.3	29,365	0.19%
2022/10/18	12.5	402.95	21.9	404.55	407.00	-9.4	28,847	-0.03%
2022/10/17	29.4	398.52	23.8	398.70	397.00	5.6	28,600	0.02%
2022/10/14	23.3	413.89	35.2	412.82	412.00	-11.8	28,282	-0.04%
2022/10/13	14.9	399.08	135.4	400.39	395.00	-120.5	27,964	-0.43%	大賣/鉅額交易
2022/10/12	69.5	398.26	24.2	398.63	397.50	45.4	27,663	0.16%
2022/10/11	100.3	406.67	14.3	407.26	401.50	86	27,423	0.31%
2022/10/07	48.1	442.33	6.6	439.09	438.00	41.6	26,691	0.16%
2022/10/06	11.5	448.30	25.4	449.29	451.00	-13.9	26,693	-0.05%
2022/10/05	13.5	446.43	32.5	447.64	445.00	-19	26,921	-0.07%
2022/10/04	110.8	428.99	18.5	429.30	429.00	92.3	26,530	0.35%	大買/
2022/10/03	28.7	419.05	23.2	419.30	417.00	5.5	26,223	0.02%
2022/09/30	27	424.64	40.1	424.91	422.00	-13.1	26,254	-0.05%
2022/09/29	17.8	436.14	11.3	436.38	435.00	6.5	26,253	0.02%
2022/09/28	13.6	441.08	22.7	441.91	438.00	-9.1	26,244	-0.03%
2022/09/27	8.3	449.00	6	449.38	448.00	2.3	26,506	0.01%
2022/09/26	49.6	445.62	14.6	446.43	446.50	35	26,962	0.13%
2022/09/23	19.9	457.74	32.3	455.20	455.00	-12.4	27,451	-0.05%
2022/09/22	32.3	461.85	12.1	462.80	464.50	20.2	27,727	0.07%
2022/09/21	8.8	473.12	4.2	472.29	471.00	4.6	27,741	0.02%
2022/09/20	3.2	471.51	6	473.21	476.50	-2.8	27,593	-0.01%
2022/09/19	16.4	468.65	4.4	468.73	467.00	12	27,894	0.04%
2022/09/16	30.4	470.47	3.1	472.03	472.00	27.3	28,073	0.10%
2022/09/15	17.7	477.50	7.4	478.39	476.50	10.3	28,147	0.04%
2022/09/14	21.4	480.13	49	480.46	480.00	-27.6	28,278	-0.10%
2022/09/13	2.6	492.54	96.6	493.64	493.00	-94	28,455	-0.33%
2022/09/12	7.2	488.28	46.1	488.70	486.50	-38.9	28,749	-0.14%
2022/09/08	92.9	473.51	8	474.94	475.00	84.9	29,113	0.29%
2022/09/07	54.2	475.25	6.2	475.87	472.50	48.1	29,096	0.17%
2022/09/06	6.6	489.83	13.9	488.73	489.00	-7.3	29,112	-0.03%
2022/09/05	4.7	485.55	1.5	486.57	486.00	3.3	29,439	0.01%
2022/09/02	32.9	486.52	4.6	486.72	485.00	28.3	29,720	0.10%
2022/09/01	48.9	492.86	3	490.52	490.50	45.9	29,578	0.16%
2022/08/31	10.8	494.59	7.3	498.33	505.00	3.6	29,198	0.01%
2022/08/30	37.2	497.52	1	499.49	496.00	36.2	28,856	0.13%
2022/08/29	32.7	497.97	3.5	499.18	498.50	29.2	28,778	0.10%
2022/08/26	3.5	512.94	3.3	513.67	512.00	0.1	28,629	0.00%
2022/08/25	3.2	507.11	4	509.26	508.00	-0.8	28,769	0.00%
2022/08/24	7	505.01	3.1	504.66	503.00	3.9	29,098	0.01%
2022/08/23	5.9	503.91	1.4	503.52	504.00	4.5	30,061	0.01%
2022/08/22	92.4	512.39	4.1	511.75	510.00	88.4	30,315	0.29%
2022/08/19	10.1	519.21	12	520.25	519.00	-1.9	30,432	-0.01%
2022/08/18	19	519.69	8.4	520.71	520.00	10.6	30,670	0.03%
2022/08/17	7.5	523.33	9.5	525.18	527.00	-2	30,742	-0.01%
2022/08/16	14.2	524.92	19.3	524.47	525.00	-5.1	30,586	-0.02%
2022/08/15	8.3	522.21	17	522.23	523.00	-8.7	30,524	-0.03%
2022/08/12	13.3	516.00	19.3	516.35	517.00	-5.9	30,547	-0.02%
2022/08/11	2.2	512.91	26.9	512.67	514.00	-24.7	30,704	-0.08%
2022/08/10	20.9	500.71	1	500.02	500.00	19.9	30,818	0.06%
2022/08/09	9.6	506.18	2	507.52	510.00	7.6	30,879	0.02%
2022/08/08	7.6	511.74	17.1	512.70	512.00	-9.5	30,879	-0.03%
2022/08/05	9.2	513.41	76.9	512.39	516.00	-67.7	31,041	-0.22%
2022/08/04	10.1	497.71	9.2	499.89	500.00	0.9	31,033	0.00%
2022/08/03	8.3	495.28	21	497.43	501.00	-12.7	31,051	-0.04%
2022/08/02	34.2	490.94	15.2	491.92	492.00	19	31,285	0.06%
2022/08/01	15.6	502.22	3.3	501.25	504.00	12.3	31,013	0.04%
2022/07/29	6.9	506.24	21.6	508.29	509.00	-14.7	31,151	-0.05%
2022/07/28	10.1	504.48	15.6	505.80	501.00	-5.5	31,006	-0.02%
2022/07/27	9.1	492.50	16.4	498.45	502.00	-7.3	30,718	-0.02%
2022/07/26	18.4	494.59	14.4	495.42	495.00	4	30,869	0.01%
2022/07/25	4	499.75	53.2	499.98	499.50	-49.2	31,179	-0.16%
2022/07/22	3.6	501.95	51.7	501.86	503.00	-48.1	31,681	-0.15%
2022/07/21	25.4	495.87	15.9	498.31	501.00	9.5	32,190	0.03%
2022/07/20	10.6	498.59	101.2	496.90	495.00	-90.6	32,415	-0.28%	大賣/
2022/07/19	40.6	489.31	9.6	489.74	491.00	30.9	32,545	0.10%
2022/07/18	35	493.97	31.5	491.64	495.50	3.5	32,701	0.01%
2022/07/15	43.8	488.36	55.8	486.52	492.50	-12	32,356	-0.04%
2022/07/14	19.6	470.89	28.7	472.61	475.00	-9.1	31,952	-0.03%
2022/07/13	25.4	470.04	31.7	470.41	470.50	-6.3	31,697	-0.02%
2022/07/12	27.3	451.94	11.2	452.54	449.50	16.1	31,226	0.05%
2022/07/11	11.6	465.43	13.2	467.69	462.00	-1.7	31,311	-0.01%
2022/07/08	37	466.16	22.7	466.16	467.00	14.2	31,263	0.05%
2022/07/07	7.7	446.83	58.1	450.54	457.50	-50.4	31,229	-0.16%
2022/07/06	39	440.07	31	441.81	435.50	8	30,937	0.03%
2022/07/05	47.4	440.22	36.7	442.26	446.00	10.7	30,873	0.03%
2022/07/04	61.1	445.21	99	445.26	440.00	-37.9	30,506	-0.12%
2022/07/01	59.1	459.70	25.3	461.55	453.50	33.9	30,347	0.11%
2022/06/30	33.3	479.95	11.7	479.01	476.00	21.5	29,946	0.07%
2022/06/29	12	492.75	5.3	495.64	491.00	6.7	29,671	0.02%
2022/06/28	11.4	497.65	5.4	497.91	497.50	6	29,540	0.02%
2022/06/27	15.4	498.02	31.9	501.02	498.50	-16.5	29,972	-0.06%
2022/06/24	17.6	488.47	18.5	489.41	486.50	-0.9	29,589	0.00%
2022/06/23	38.4	487.57	17.8	487.07	485.50	20.6	29,563	0.07%
2022/06/22	32.6	497.60	25	497.36	494.50	7.6	29,273	0.03%
2022/06/21	13	501.06	17.3	502.94	505.00	-4.2	29,091	-0.01%
2022/06/20	39.3	497.63	16.2	498.22	498.00	23.1	28,969	0.08%
2022/06/17	67.4	501.69	10.3	501.48	501.00	57.1	28,737	0.20%
2022/06/16	22.1	511.48	9.5	512.57	508.00	12.6	28,369	0.04%
2022/06/15	33.6	509.71	9.4	511.47	509.00	24.2	28,692	0.08%
2022/06/14	39.9	510.05	17	511.22	513.00	22.9	29,113	0.08%
2022/06/13	94.9	516.73	4.9	516.98	516.00	90	29,231	0.31%
2022/06/10	18.2	531.04	4	531.51	530.00	14.2	29,915	0.05%
2022/06/09	9.5	539.03	1	541.00	541.00	8.5	30,121	0.03%
2022/06/08	2.1	539.20	11.3	542.31	544.00	-9.2	30,495	-0.03%
2022/06/07	8.6	534.36	3.1	535.42	535.00	5.5	30,939	0.02%
2022/06/06	4.8	540.50	3.8	542.00	540.00	1	31,482	0.00%
2022/06/02	12.8	541.04	2.3	543.77	540.00	10.5	32,503	0.03%
2022/06/01	12.9	550.45	7.5	550.98	549.00	5.4	33,586	0.02%
2022/05/31	7.3	543.90	17.6	553.07	560.00	-10.3	34,031	-0.03%
2022/05/30	4	538.00	41.3	541.14	547.00	-37.3	33,392	-0.11%
2022/05/27	0.4	528.52	40	525.87	530.00	-39.6	33,493	-0.12%
2022/05/26	47.7	515.50	7	516.72	514.00	40.7	34,140	0.12%
2022/05/25	3.5	523.53	38	522.62	524.00	-34.4	35,151	-0.10%
2022/05/24	11.4	523.50	4.4	525.36	520.00	7	36,006	0.02%
2022/05/23	34.3	530.01	7.1	531.00	528.00	27.2	36,242	0.07%
2022/05/20	13.4	525.12	27.9	528.42	530.00	-14.5	36,525	-0.04%
2022/05/19	26.7	522.64	8.3	524.10	522.00	18.4	36,544	0.05%
2022/05/18	16	536.26	18.4	538.76	538.00	-2.4	36,409	-0.01%
2022/05/17	10.3	528.76	36	529.29	530.00	-25.7	36,201	-0.07%
2022/05/16	21.9	520.46	31.8	521.62	520.00	-10	36,213	-0.03%
2022/05/13	14.4	509.28	22.6	510.67	511.00	-8.2	36,226	-0.02%
2022/05/12	34	511.42	5.5	511.65	505.00	28.5	36,205	0.08%
2022/05/11	20.7	520.68	18.1	522.29	521.00	2.5	36,111	0.01%
2022/05/10	30.5	509.34	126.3	508.78	518.00	-95.8	36,236	-0.26%	大賣/
2022/05/09	24.6	521.71	18.1	521.75	520.00	6.6	36,043	0.02%
2022/05/06	48.1	528.62	6.6	529.40	528.00	41.5	36,311	0.11%
2022/05/05	15.6	541.42	14.7	542.59	542.00	0.9	36,719	0.00%
2022/05/04	14.8	532.88	8.2	534.49	534.00	6.7	36,878	0.02%
2022/05/03	14.4	533.65	11	533.93	531.00	3.4	37,474	0.01%
2022/04/29	14.3	540.29	12.4	541.70	538.00	1.9	37,822	0.00%
2022/04/28	32.8	527.24	19.8	529.03	531.00	13	38,037	0.03%
2022/04/27	81.6	529.16	15.2	529.74	526.00	66.4	38,056	0.17%
2022/04/26	35	546.35	8.7	546.39	546.00	26.3	37,799	0.07%
2022/04/25	74.9	548.26	13.2	548.78	547.00	61.7	37,929	0.16%
2022/04/22	36.3	558.13	0.5	560.00	558.00	35.8	38,201	0.09%
2022/04/21	6.5	568.66	2.1	570.76	565.00	4.4	39,298	0.01%
2022/04/20	8.4	566.24	7.4	568.28	570.00	1	39,626	0.00%
2022/04/19	5.5	565.97	7.4	566.30	565.00	-1.9	39,813	0.00%
2022/04/18	14.9	561.05	4.1	563.52	561.00	10.8	40,089	0.03%
2022/04/15	67.2	563.23	21.2	564.34	562.00	45.9	40,464	0.11%
2022/04/14	63.7	575.16	10.6	575.30	573.00	53.1	40,632	0.13%
2022/04/13	3.7	573.35	20.3	570.64	573.00	-16.6	41,201	-0.04%
2022/04/12	24.4	556.82	18.4	557.17	557.00	6	41,763	0.01%
2022/04/11	54.3	560.65	11.5	562.28	558.00	42.8	42,575	0.10%
2022/04/08	24.7	567.07	3.1	569.06	567.00	21.6	43,114	0.05%
2022/04/07	47.6	569.89	7.2	570.35	566.00	40.4	42,975	0.09%
2022/04/06	37.7	578.10	1.9	579.79	578.00	35.8	42,670	0.08%
2022/04/01	35.6	585.54	12.6	587.15	589.00	23	42,608	0.05%
2022/03/31	6.3	596.46	8.1	597.00	597.00	-1.8	42,383	0.00%
2022/03/30	8.8	598.45	56.1	598.93	600.00	-47.3	42,190	-0.11%
2022/03/29	7.4	586.70	12.4	588.47	589.00	-5	41,780	-0.01%
2022/03/28	44.1	583.04	24.4	583.03	584.00	19.7	41,696	0.05%
2022/03/25	10.4	596.06	27.8	596.41	598.00	-17.4	41,541	-0.04%
2022/03/24	10.1	588.48	14.6	589.79	591.00	-4.5	41,462	-0.01%
2022/03/23	9.4	587.89	31.5	589.08	590.00	-22.1	41,530	-0.05%
2022/03/22	5.4	581.45	4.2	580.33	583.00	1.2	41,462	0.00%
2022/03/21	8	585.28	14.6	586.85	586.00	-6.6	41,489	-0.02%
2022/03/18	21.5	579.43	18.1	579.72	581.00	3.5	41,509	0.01%
2022/03/17	12	579.15	54.6	578.86	582.00	-42.6	41,034	-0.10%
2022/03/16	52.8	558.17	12.3	560.93	558.00	40.5	40,193	0.10%
2022/03/15	111.6	559.77	7.3	559.22	558.00	104.2	39,654	0.26%	大買/鉅額交易
2022/03/14	78.8	573.81	9.3	574.92	572.00	69.6	38,771	0.18%
2022/03/11	65.2	576.78	3.1	578.46	575.00	62.1	38,519	0.16%
2022/03/10	25.1	586.81	71.3	585.54	587.00	-46.2	38,267	-0.12%
2022/03/09	71.4	570.34	10	570.50	568.00	61.4	37,892	0.16%
2022/03/08	100.9	565.00	10.2	565.75	563.00	90.7	37,776	0.24%
2022/03/07	155.1	577.52	17.6	576.72	576.00	137.5	36,818	0.37%	大買/鉅額交易
2022/03/04	86.7	595.02	13.4	595.20	595.00	73.3	36,413	0.20%
2022/03/03	37.9	602.63	3.3	602.42	602.00	34.5	35,872	0.10%
2022/03/02	30.5	601.72	3	602.67	601.00	27.5	35,752	0.08%
2022/03/01	73.4	602.68	35	602.06	604.00	38.4	35,275	0.11%
2022/02/25	59.3	604.93	6	604.33	604.00	53.3	34,503	0.15%
2022/02/24	99.3	611.48	15	610.87	604.00	84.3	33,345	0.25%
2022/02/23	29.1	625.34	9	625.78	625.00	20.1	32,459	0.06%
2022/02/22	30.8	626.98	2.6	627.32	627.00	28.2	32,519	0.09%
2022/02/21	18.1	633.47	5.1	632.68	632.00	12.9	32,286	0.04%
2022/02/18	25.9	637.36	1.5	637.62	637.00	24.4	32,218	0.08%
2022/02/17	8.1	643.01	2.4	643.25	645.00	5.7	32,220	0.02%
2022/02/16	11.2	643.45	13.1	644.15	646.00	-1.9	32,177	-0.01%
2022/02/15	29	634.46	1.4	633.57	633.00	27.6	32,021	0.09%
2022/02/14	28.3	637.13	18.1	637.06	637.00	10.2	31,963	0.03%
2022/02/11	3.4	645.41	14.1	647.57	650.00	-10.7	31,766	-0.03%
2022/02/10	4.4	642.70	89.7	641.14	649.00	-85.3	31,980	-0.27%
2022/02/09	11.2	632.75	110.3	633.04	633.00	-99.1	31,733	-0.31%	大賣/
2022/02/08	35.4	633.91	7	640.57	628.00	28.4	31,787	0.09%
2022/02/07	28	635.98	6.2	637.85	635.00	21.8	31,425	0.07%
2022/01/26	31.6	637.91	15.4	637.80	636.00	16.2	30,649	0.05%
2022/01/25	32.9	641.10	9.3	640.06	641.00	23.6	30,403	0.08%
2022/01/24	20.4	643.91	17.9	644.81	653.00	2.5	29,800	0.01%
2022/01/21	30.7	641.78	28.1	640.86	641.00	2.7	29,444	0.01%
2022/01/20	34.2	651.25	13.5	652.11	651.00	20.7	28,894	0.07%
2022/01/19	34.1	654.97	22.3	655.71	654.00	11.8	28,369	0.04%
2022/01/18	38.4	670.18	28	667.30	662.00	10.4	28,030	0.04%
2022/01/17	32.8	682.33	75.8	683.28	683.00	-43	27,585	-0.16%
2022/01/14	39.3	669.20	90.8	668.48	672.00	-51.5	26,825	-0.19%
2022/01/13	7.2	659.83	25.7	658.69	661.00	-18.5	25,511	-0.07%
2022/01/12	12	653.67	38.2	655.75	660.00	-26.2	25,150	-0.10%
2022/01/11	9.3	643.93	24.3	643.72	651.00	-15	24,793	-0.06%
2022/01/10	24.4	637.49	32.6	638.95	643.00	-8.1	24,559	-0.03%
2022/01/07	22.8	634.41	32.7	635.10	634.00	-9.8	24,807	-0.04%
2022/01/06	24.6	640.38	19.3	642.51	644.00	5.3	24,402	0.02%
2022/01/05	36.6	654.30	30.3	658.10	650.00	6.3	23,830	0.03%
2022/01/04	39.2	651.61	113	652.17	656.00	-73.8	23,113	-0.32%	大賣/
2022/01/03	27.1	629.44	95.2	627.53	631.00	-68.1	22,096	-0.31%
2021/12/30	11.2	616.79	2.1	617.33	615.00	9.1	21,411	0.04%
2021/12/29	1.2	615.85	15.5	616.67	616.00	-14.2	21,625	-0.07%
2021/12/28	1	615.00	37	613.73	615.00	-36	21,780	-0.17%
2021/12/27	3	606.99	28.1	608.46	606.00	-25.1	21,565	-0.12%
2021/12/24	2	605.97	10.8	606.98	604.00	-8.8	21,905	-0.04%
2021/12/23	92.1	604.68	9.2	605.10	606.00	82.9	22,229	0.37%
2021/12/22	2.1	599.05	3.3	599.39	600.00	-1.2	22,772	-0.01%
2021/12/21	8.2	597.46	4.1	597.03	597.00	4.1	22,887	0.02%
2021/12/20	8.2	599.15	1	598.00	598.00	7.2	22,928	0.03%
2021/12/17	0	602.00	6	603.66	607.00	-6	22,850	-0.03%
2021/12/16	3	603.33	54.4	603.88	605.00	-51.4	22,810	-0.23%
2021/12/15	8.2	598.26	3.5	598.87	600.00	4.6	23,123	0.02%
2021/12/14	7.1	597.87	5	598.00	599.00	2.1	23,438	0.01%
2021/12/13	1.2	604.96	2.5	606.10	601.00	-1.3	23,437	-0.01%
2021/12/10	3.1	604.98	0.1	605.20	605.00	3	23,532	0.01%
2021/12/09	1.5	603.62	4.1	605.49	608.00	-2.6	23,598	-0.01%
2021/12/08	10.2	608.25	9.1	607.89	602.00	1.1	23,667	0.00%
2021/12/07	10.5	599.60	6	602.50	607.00	4.5	23,591	0.02%
2021/12/06	11.3	601.32	4	603.00	600.00	7.3	23,593	0.03%
2021/12/03	5.1	609.00	3.3	608.34	608.00	1.8	23,830	0.01%
2021/12/02	3.4	611.87	27.8	611.68	615.00	-24.4	23,887	-0.10%
2021/12/01	2.8	596.66	9.1	600.02	600.00	-6.3	24,062	-0.03%
2021/11/30	5.6	594.31	2.1	597.33	596.00	3.5	24,563	0.01%
2021/11/29	4.1	595.44	16.4	595.50	593.00	-12.3	23,931	-0.05%
2021/11/26	17.8	595.44	0.4	596.31	596.00	17.4	24,042	0.07%
2021/11/25	10.2	604.18	8.2	604.22	603.00	2	24,477	0.01%
2021/11/24	14.2	605.42	4.1	603.05	603.00	10.2	24,888	0.04%
2021/11/23	2.1	612.89	2	612.50	612.00	0.1	24,999	0.00%
2021/11/22	1.3	615.16	2	616.49	615.00	-0.8	25,405	0.00%
2021/11/19	6	619.66	75.7	618.48	618.00	-69.7	25,525	-0.27%
2021/11/18	6.1	611.46	9.6	610.85	613.00	-3.4	25,347	-0.01%
2021/11/17	4.3	609.54	3.3	610.37	610.00	1	25,574	0.00%
2021/11/16	2.1	608.52	2.1	609.62	610.00	0	26,005	0.00%
2021/11/15	2	608.50	11.4	608.61	608.00	-9.4	26,303	-0.04%
2021/11/12	2.3	607.23	3.2	610.02	604.00	-0.9	26,772	0.00%
2021/11/11	2.4	602.26	3.1	603.33	606.00	-0.7	27,033	0.00%
2021/11/10	5	610.40	8.1	610.16	612.00	-3.1	27,047	-0.01%
2021/11/09	5.1	613.18	46.4	612.53	611.00	-41.4	27,155	-0.15%
2021/11/08	0	600.00	8	600.75	602.00	-7.9	26,754	-0.03%
2021/11/05	2.1	598.00	27.3	598.37	600.00	-25.2	26,758	-0.09%
2021/11/04	8.8	588.88	12.1	588.35	587.00	-3.3	26,490	-0.01%
2021/11/03	1	593.00	2.4	596.33	592.00	-1.4	26,481	-0.01%
2021/11/02	3.3	591.63	5	594.40	592.00	-1.7	26,538	-0.01%
2021/11/01	4	591.25	2.3	592.20	590.00	1.7	26,537	0.01%
2021/10/29	8.2	590.76	3.1	590.71	590.00	5.1	26,607	0.02%
2021/10/28	2.1	595.88	2	595.50	595.00	0.1	26,557	0.00%
2021/10/27	6.2	595.67	2.1	598.81	599.00	4	26,672	0.02%
2021/10/26	1.6	595.49	14.2	598.56	599.00	-12.6	26,739	-0.05%
2021/10/25	11.1	593.28	10.3	592.64	593.00	0.8	26,792	0.00%
2021/10/22	2.1	600.38	10.4	598.79	600.00	-8.3	27,115	-0.03%
2021/10/21	1.2	596.89	8.4	599.63	596.00	-7.3	27,178	-0.03%
2021/10/20	2.1	598.00	14.6	601.97	598.00	-12.5	27,268	-0.05%
2021/10/19	1.1	597.92	20.5	598.80	600.00	-19.4	27,250	-0.07%
2021/10/18	8.5	597.36	7.2	599.89	590.00	1.3	27,394	0.00%
2021/10/15	11.3	593.67	76.7	595.50	600.00	-65.4	27,505	-0.24%
2021/10/14	3.3	575.92	2.3	576.52	573.00	1	26,875	0.00%
2021/10/13	10.4	571.23	3.1	572.32	571.00	7.2	27,320	0.03%
2021/10/12	10.6	567.48	6	571.67	575.00	4.6	27,970	0.02%
2021/10/08	2.9	576.35	0	0.00	575.00	2.9	27,894	0.01%
2021/10/07	7.2	579.14	28.1	577.86	580.00	-20.8	28,229	-0.07%
2021/10/06	14.5	567.05	5	567.40	571.00	9.5	28,639	0.03%
2021/10/05	21.8	564.07	8	565.88	572.00	13.8	28,619	0.05%
2021/10/04	13.3	572.08	6.1	571.68	572.00	7.3	28,539	0.03%
2021/10/01	24.6	572.58	17.3	573.33	574.00	7.2	28,542	0.03%
2021/09/30	14.8	578.99	15	580.73	580.00	-0.2	28,214	0.00%
2021/09/29	55.9	579.08	12.3	579.15	580.00	43.6	27,922	0.16%
2021/09/28	4.2	593.80	2.1	593.58	594.00	2.1	27,582	0.01%
2021/09/27	25.6	599.05	7.1	600.12	602.00	18.5	27,608	0.07%
2021/09/24	2.7	593.67	12.4	594.25	598.00	-9.6	27,588	-0.03%
2021/09/23	6.7	589.87	10	590.60	588.00	-3.4	27,724	-0.01%
2021/09/22	36.3	586.62	9.6	587.48	586.00	26.7	27,840	0.10%
2021/09/17	2.1	604.56	15.1	606.94	600.00	-13.1	27,413	-0.05%
2021/09/16	16.7	601.25	3	601.99	600.00	13.6	27,048	0.05%
2021/09/15	30.4	608.96	1.1	610.19	607.00	29.3	26,949	0.11%
2021/09/14	8.4	613.74	4	615.00	613.00	4.4	27,131	0.02%
2021/09/13	25.6	615.23	0.3	616.16	615.00	25.3	27,354	0.09%
2021/09/10	1.2	617.88	17.2	620.18	622.00	-16	27,838	-0.06%
2021/09/09	23.5	613.05	6.8	617.12	619.00	16.8	28,111	0.06%
2021/09/08	18.5	617.44	15.7	618.39	619.00	2.8	28,180	0.01%
2021/09/07	34.2	626.32	32.6	625.28	623.00	1.6	27,980	0.01%
2021/09/06	16.9	627.56	129.3	627.16	631.00	-112.4	27,971	-0.40%	大賣/鉅額交易
2021/09/03	16.5	616.97	81.1	617.68	620.00	-64.6	27,449	-0.24%
2021/09/02	24.3	613.12	22.5	612.27	607.00	1.8	27,066	0.01%
2021/09/01	14.4	610.03	32.1	612.02	613.00	-17.7	26,999	-0.07%
2021/08/31	11.2	605.08	39	607.78	614.00	-27.8	26,721	-0.10%
2021/08/30	3.1	600.31	41.4	601.82	605.00	-38.3	26,128	-0.15%
2021/08/27	9.2	597.55	25.1	597.03	599.00	-15.9	25,782	-0.06%
2021/08/26	24.5	596.28	27	595.34	594.00	-2.5	25,682	-0.01%
2021/08/25	3.4	577.74	26	581.66	585.00	-22.6	25,316	-0.09%
2021/08/24	5.1	572.62	26.7	572.38	572.00	-21.6	25,155	-0.09%
2021/08/23	16	565.51	27.8	567.97	566.00	-11.8	25,251	-0.05%
2021/08/20	38.9	555.44	15.4	556.53	552.00	23.5	25,175	0.09%
2021/08/19	41.8	563.84	12.1	563.56	559.00	29.7	25,451	0.12%
2021/08/18	45.2	570.09	17.2	571.20	574.00	28	25,116	0.11%
2021/08/17	9.4	579.82	5.3	580.94	580.00	4.1	24,938	0.02%
2021/08/16	1.3	579.29	20.5	581.85	584.00	-19.2	24,674	-0.08%
2021/08/13	17.6	580.23	3.4	580.72	581.00	14.2	24,808	0.06%
2021/08/12	4.6	585.35	3.1	586.00	586.00	1.5	24,928	0.01%
2021/08/11	6.6	586.94	4.5	589.04	590.00	2.2	25,152	0.01%
2021/08/10	7.3	591.23	2.6	594.78	591.00	4.7	25,546	0.02%
2021/08/09	7.3	586.65	11	589.54	595.00	-3.7	26,196	-0.01%
2021/08/06	2.2	589.58	1	591.00	591.00	1.2	26,530	0.00%
2021/08/05	4.6	595.98	10.3	597.33	596.00	-5.7	27,414	-0.02%
2021/08/04	1	595.00	22	596.43	596.00	-21	29,354	-0.07%
2021/08/03	33	591.00	89.2	593.58	594.00	-56.2	30,002	-0.19%
2021/08/02	2.1	583.82	13.7	585.42	590.00	-11.5	29,962	-0.04%
2021/07/30	8.2	580.27	5.1	581.00	580.00	3.1	30,038	0.01%
2021/07/29	15.5	580.54	5.5	582.29	583.00	10	30,233	0.03%
2021/07/28	22.3	575.05	45.4	576.51	579.00	-23	30,333	-0.08%
2021/07/27	6.9	581.31	7.3	581.05	580.00	-0.5	30,401	0.00%
2021/07/26	51.3	585.28	31	590.80	580.00	20.2	30,799	0.07%
2021/07/23	43.6	586.10	3.1	589.26	585.00	40.5	30,969	0.13%
2021/07/22	6.3	590.21	56.2	591.66	591.00	-49.9	31,114	-0.16%
2021/07/21	10.2	582.58	18.8	584.12	585.00	-8.6	31,118	-0.03%
2021/07/20	15.1	581.18	21.4	581.88	581.00	-6.3	31,202	-0.02%
2021/07/19	73.3	581.37	33.5	581.26	582.00	39.8	31,407	0.13%
2021/07/16	112.5	591.15	24.5	590.41	589.00	88	31,294	0.28%	大買/
2021/07/15	8.6	612.15	17.3	612.70	614.00	-8.7	30,968	-0.03%
2021/07/14	16.6	612.59	58.3	611.86	613.00	-41.7	31,179	-0.13%
2021/07/13	12.2	605.28	72.9	603.21	607.00	-60.7	30,943	-0.20%
2021/07/12	15.1	593.12	35	595.16	593.00	-20	30,876	-0.06%
2021/07/09	30.4	582.19	12.7	583.35	584.00	17.7	30,911	0.06%
2021/07/08	7.9	588.70	2.3	591.44	588.00	5.6	30,928	0.02%
2021/07/07	2.2	590.06	14.4	590.54	594.00	-12.2	31,008	-0.04%
2021/07/06	11.2	590.46	21.6	592.25	592.00	-10.4	31,101	-0.03%
2021/07/05	38.2	593.47	24.3	593.93	591.00	13.9	31,340	0.04%
2021/07/02	17	588.73	34.4	588.93	588.00	-17.5	31,258	-0.06%
2021/07/01	4.3	592.27	6.6	595.42	593.00	-2.3	31,362	-0.01%
2021/06/30	2.1	595.97	5.9	596.26	595.00	-3.9	31,667	-0.01%
2021/06/29	5.2	593.57	24	595.50	595.00	-18.8	31,970	-0.06%
2021/06/28	13.4	587.79	70.3	588.70	590.00	-56.9	32,137	-0.18%
2021/06/25	10.2	591.60	10.5	595.21	591.00	-0.3	32,438	0.00%
2021/06/24	13.3	590.85	5	595.20	590.00	8.3	32,754	0.03%
2021/06/23	7.3	590.66	49.8	591.03	595.00	-42.5	33,092	-0.13%
2021/06/22	40.3	581.79	19.3	582.07	578.00	21	33,647	0.06%
2021/06/21	68.9	586.04	15.2	588.00	583.00	53.8	34,968	0.15%
2021/06/18	6.3	601.92	3.2	604.57	603.00	3.1	34,720	0.01%
2021/06/17	22.5	600.30	14	601.36	606.00	8.5	34,743	0.02%
2021/06/16	10.2	605.90	12.6	606.08	605.00	-2.3	35,540	-0.01%
2021/06/15	10.1	607.20	14.5	608.12	609.00	-4.4	35,598	-0.01%
2021/06/11	9.7	601.04	28.4	601.95	602.00	-18.6	35,823	-0.05%
2021/06/10	7.5	595.15	29.6	595.13	599.00	-22	36,035	-0.06%
2021/06/09	17.5	584.55	4.5	585.47	586.00	12.9	36,016	0.04%
2021/06/08	7.7	590.15	6	591.00	589.00	1.6	36,234	0.00%
2021/06/07	11.8	589.02	6.3	593.30	592.00	5.5	36,918	0.01%
2021/06/04	7.4	592.05	10.1	592.40	595.00	-2.6	37,301	-0.01%
2021/06/03	7.7	598.04	24.4	599.02	596.00	-16.7	38,183	-0.04%
2021/06/02	10.4	595.38	16.7	597.04	595.00	-6.3	38,551	-0.02%
2021/06/01	10.8	597.41	12.8	597.03	598.00	-2	39,517	-0.01%
2021/05/31	33.3	596.09	41.3	595.36	597.00	-7.9	40,346	-0.02%
2021/05/28	12.2	586.40	38	587.85	590.00	-25.8	40,639	-0.06%
2021/05/27	32.6	576.84	11.1	580.45	582.00	21.5	41,053	0.05%
2021/05/26	8	584.87	20.7	585.68	585.00	-12.7	41,879	-0.03%
2021/05/25	7.4	579.17	52.7	579.03	583.00	-45.3	42,287	-0.11%
2021/05/24	19.1	566.70	14.3	568.22	568.00	4.8	42,837	0.01%
2021/05/21	16.1	570.51	39	572.96	573.00	-22.9	43,410	-0.05%
2021/05/20	28.4	564.42	32.8	566.11	567.00	-4.5	43,561	-0.01%
2021/05/19	24.1	567.81	16.4	568.22	567.00	7.7	43,903	0.02%
2021/05/18	35.8	563.05	40.3	563.25	572.00	-4.5	44,304	-0.01%
2021/05/17	49.3	546.21	80	547.82	549.00	-30.8	45,369	-0.07%
2021/05/14	26.9	555.79	37	555.38	557.00	-10.1	45,319	-0.02%
2021/05/13	59.6	551.49	58.4	551.10	547.00	1.1	45,467	0.00%
2021/05/12	107.4	554.49	98.1	553.57	560.00	9.3	45,166	0.02%	大買/
2021/05/11	83	574.91	20.2	573.67	571.00	62.8	44,280	0.14%
2021/05/10	29.5	591.91	29.1	591.75	589.00	0.5	44,416	0.00%
2021/05/07	9.2	595.09	41.8	596.85	599.00	-32.6	45,584	-0.07%
2021/05/06	30	584.39	16.3	585.69	587.00	13.8	46,722	0.03%
2021/05/05	26.7	586.69	13.8	587.93	585.00	12.9	47,208	0.03%
2021/05/04	50.3	587.50	45.9	589.28	591.00	4.4	48,387	0.01%
2021/05/03	74.2	590.84	37.9	589.09	588.00	36.3	49,264	0.07%
2021/04/29	32.5	601.50	19.2	603.79	600.00	13.3	50,651	0.03%
2021/04/28	37.8	603.15	8.1	602.39	602.00	29.7	51,603	0.06%
2021/04/27	34.1	608.34	11.6	608.55	610.00	22.5	52,569	0.04%
2021/04/26	11.2	603.87	45.9	606.62	610.00	-34.8	52,974	-0.07%
2021/04/23	13.1	595.01	28.9	599.92	602.00	-15.8	53,221	-0.03%
2021/04/22	29.7	594.11	16.7	593.68	591.00	13	54,289	0.02%
2021/04/21	98.2	595.29	15.8	593.02	592.00	82.4	54,977	0.15%
2021/04/20	67.6	598.86	4.7	600.13	602.00	62.9	55,381	0.11%
2021/04/19	22.4	603.03	18.8	603.43	603.00	3.6	55,639	0.01%
2021/04/16	84.4	605.79	35.4	608.55	610.00	49	56,050	0.09%
2021/04/15	12.9	611.85	36.2	613.35	619.00	-23.3	56,233	-0.04%
2021/04/14	28.8	603.66	41.4	607.37	612.00	-12.6	56,528	-0.02%
2021/04/13	23.7	607.78	19.9	610.39	605.00	3.8	56,911	0.01%
2021/04/12	12.1	606.61	11.7	606.58	605.00	0.3	57,051	0.00%
2021/04/09	10.4	610.73	25.9	613.15	610.00	-15.5	57,321	-0.03%
2021/04/08	5.6	606.57	27.2	609.69	613.00	-21.6	57,365	-0.04%
2021/04/07	7.2	608.90	36.9	610.44	610.00	-29.7	57,737	-0.05%
2021/04/06	18.3	610.88	85.5	611.81	610.00	-67.2	57,660	-0.12%
2021/04/01	9.1	598.58	121	598.14	602.00	-111.8	57,368	-0.19%	大賣/鉅額交易
2021/03/31	39.6	589.97	12	590.28	587.00	27.6	56,856	0.05%
2021/03/30	60.5	595.58	19.5	596.54	597.00	41	56,461	0.07%
2021/03/29	27.5	598.45	38.1	599.18	599.00	-10.6	56,211	-0.02%
2021/03/26	44	585.42	58.5	586.02	590.00	-14.4	55,953	-0.03%
2021/03/25	97.6	573.67	91.7	573.29	575.00	5.9	55,920	0.01%
2021/03/24	131.5	577.65	34.7	578.41	576.00	96.8	55,457	0.17%	大買/
2021/03/23	14.7	596.60	46.6	598.43	594.00	-31.9	54,309	-0.06%
2021/03/22	39.5	592.10	30.8	590.37	593.00	8.8	54,686	0.02%
2021/03/19	96.4	593.51	48.8	593.21	591.00	47.6	54,782	0.09%
2021/03/18	28.5	604.79	19.1	606.63	602.00	9.3	54,107	0.02%
2021/03/17	56.4	606.02	11.4	604.85	604.00	45	54,378	0.08%
2021/03/16	26.9	609.83	5.3	610.79	613.00	21.7	54,428	0.04%
2021/03/15	10.4	610.54	15.2	612.82	611.00	-4.8	54,533	-0.01%
2021/03/12	37.6	613.48	104.2	614.19	614.00	-66.7	54,756	-0.12%	大賣/
2021/03/11	42.8	605.71	94.3	604.20	609.00	-51.5	54,940	-0.09%
2021/03/10	24.3	596.23	15.6	596.99	597.00	8.7	54,886	0.02%
2021/03/09	109.1	590.28	131	589.48	595.00	-21.9	54,812	-0.04%	大買/大賣/
2021/03/08	74.8	604.13	54.3	603.49	598.00	20.5	54,509	0.04%
2021/03/05	108.3	594.03	39.1	595.23	601.00	69.2	54,407	0.13%	大買/
2021/03/04	97.5	605.53	14.2	603.19	601.00	83.3	55,072	0.15%
2021/03/03	39.9	611.53	43	613.93	622.00	-3.2	54,495	-0.01%
2021/03/02	25	615.73	38.3	612.83	609.00	-13.3	54,173	-0.02%
2021/02/26	149.5	611.65	28.2	612.11	606.00	121.3	53,964	0.22%	大買/鉅額交易
2021/02/25	47.1	631.30	24.3	633.26	635.00	22.8	52,692	0.04%
2021/02/24	63.8	629.38	28.8	629.71	625.00	35	52,607	0.07%
2021/02/23	48.8	638.94	30.3	639.06	641.00	18.5	52,044	0.04%
2021/02/22	65.9	653.10	18.7	658.83	650.00	47.2	51,947	0.09%
2021/02/19	54.4	651.37	25.4	652.34	652.00	29	52,176	0.06%
2021/02/18	52.2	660.21	37.4	661.22	660.00	14.8	52,545	0.03%
2021/02/17	41	663.65	71.7	664.15	663.00	-30.7	53,026	-0.06%
2021/02/05	42.6	634.96	45.3	636.55	632.00	-2.7	51,751	-0.01%
2021/02/04	21	624.66	36.4	626.34	627.00	-15.4	51,532	-0.03%
2021/02/03	60.3	635.45	33.3	634.34	630.00	27	51,372	0.05%
2021/02/02	75	630.74	67.5	632.15	632.00	7.5	51,141	0.01%
2021/02/01	41.8	600.82	53.9	597.05	611.00	-12.2	50,489	-0.02%
2021/01/29	78.4	602.08	44.8	603.37	591.00	33.6	49,869	0.07%
2021/01/28	123.1	601.92	126.8	601.73	601.00	-3.7	48,943	-0.01%	大買/大賣/
2021/01/27	66.4	617.98	45.1	615.75	615.00	21.3	47,962	0.04%
2021/01/26	100.4	624.45	89.9	620.25	617.00	10.5	47,470	0.02%
2021/01/25	130.1	635.49	96.9	635.46	633.00	33.2	46,362	0.07%	大買/
2021/01/22	283.2	656.02	50.4	656.17	649.00	232.8	45,606	0.51%	大買/鉅額交易
2021/01/21	101.4	663.26	59.7	663.10	673.00	41.7	44,212	0.09%	大買/
2021/01/20	57.5	641.80	28.8	641.73	647.00	28.7	43,140	0.07%
2021/01/19	41.5	619.56	45.2	623.12	627.00	-3.7	42,109	-0.01%
2021/01/18	31.2	603.52	23.8	602.47	607.00	7.4	41,518	0.02%
2021/01/15	126	612.26	99.9	613.29	601.00	26.1	41,069	0.06%	大買/
2021/01/14	110.1	592.74	20.1	593.22	592.00	90	39,930	0.23%	大買/
2021/01/13	41.1	598.84	30.9	598.27	605.00	10.2	39,145	0.03%
2021/01/12	57.5	586.30	23	588.53	591.00	34.5	38,521	0.09%
2021/01/11	56.2	577.48	20.6	578.01	584.00	35.6	38,259	0.09%
2021/01/08	137.5	577.56	56.8	575.87	580.00	80.7	38,224	0.21%	大買/
2021/01/07	23.1	565.61	31.7	563.78	565.00	-8.6	38,028	-0.02%
2021/01/06	106.6	550.31	39.8	551.28	549.00	66.8	37,855	0.18%	大買/
2021/01/05	65.2	537.77	8.5	539.47	542.00	56.7	37,732	0.15%
2021/01/04	39.5	535.17	27	538.54	536.00	12.5	38,236	0.03%
2020/12/31	20.1	525.79	12.2	527.20	530.00	7.9	38,602	0.02%
2020/12/30	13.2	518.85	104.4	520.73	525.00	-91.2	38,818	-0.23%	大賣/
2020/12/29	11.8	514.78	3	515.34	515.00	8.7	38,642	0.02%
2020/12/28	9.1	511.69	10.1	513.01	515.00	-1	38,859	0.00%
2020/12/25	21.2	512.66	6.3	514.00	511.00	14.9	38,996	0.04%
2020/12/24	5.2	509.67	4.2	509.56	510.00	1.1	39,326	0.00%
2020/12/23	17.3	508.44	14	508.59	509.00	3.3	39,646	0.01%
2020/12/22	28	511.42	13.1	512.39	509.00	14.9	39,989	0.04%
2020/12/21	5.2	512.10	92	510.77	516.00	-86.8	40,943	-0.21%
2020/12/18	19.8	508.64	31.5	509.70	510.00	-11.6	41,123	-0.03%
2020/12/17	13.9	511.40	16.1	511.37	508.00	-2.2	41,059	-0.01%
2020/12/16	31.5	513.85	22.5	513.73	512.00	9	41,077	0.02%
2020/12/15	55.9	505.56	22.1	506.55	504.00	33.8	41,083	0.08%
2020/12/14	53.5	509.49	3.1	509.74	508.00	50.4	41,120	0.12%
2020/12/11	55.5	511.00	44.2	511.23	516.00	11.3	41,686	0.03%
2020/12/10	60.4	511.66	25.2	512.41	512.00	35.2	41,575	0.08%
2020/12/09	36	521.24	2.2	521.36	520.00	33.7	41,518	0.08%
2020/12/08	24.3	514.23	95	520.97	524.00	-70.7	41,368	-0.17%
2020/12/07	48.1	510.86	32.7	510.93	514.00	15.5	41,273	0.04%
2020/12/04	30.6	502.18	78.7	501.93	503.00	-48.1	41,210	-0.12%
2020/12/03	27.4	496.56	39.2	497.39	497.00	-11.8	40,753	-0.03%
2020/12/02	29.2	497.13	70.7	497.12	499.00	-41.5	40,690	-0.10%
2020/12/01	8.5	487.28	12.2	487.26	490.00	-3.8	40,613	-0.01%
2020/11/30	62.8	485.27	17.5	488.28	480.50	45.3	40,578	0.11%
2020/11/27	6.6	488.85	15	487.90	489.00	-8.4	39,162	-0.02%
2020/11/26	17.6	489.99	13.5	490.56	489.00	4.1	39,236	0.01%
2020/11/25	27.2	489.46	14.5	491.92	487.00	12.8	40,109	0.03%
2020/11/24	21	495.28	14.1	494.16	492.00	6.9	40,365	0.02%
2020/11/23	21.2	495.14	30.2	495.05	496.50	-9.1	40,657	-0.02%
2020/11/20	46.9	487.74	2.4	488.27	488.00	44.5	40,675	0.11%
2020/11/19	76.4	492.98	67	493.28	490.00	9.4	40,736	0.02%
2020/11/18	37.8	493.08	41.4	493.89	497.00	-3.6	40,806	-0.01%
2020/11/17	135.1	493.99	71.7	496.09	485.50	63.5	40,662	0.16%	大買/
2020/11/16	49.5	475.17	109.7	474.68	484.00	-60.2	40,705	-0.15%	大賣/
2020/11/13	14	459.75	50.3	460.35	462.00	-36.2	39,864	-0.09%
2020/11/12	86	461.33	42.2	462.07	458.00	43.8	40,040	0.11%
2020/11/11	10.5	455.09	88	455.40	457.00	-77.6	39,939	-0.19%
2020/11/10	74.9	451.32	12	452.46	451.00	62.9	39,717	0.16%
2020/11/09	57.3	456.64	76.2	457.70	458.50	-18.8	39,875	-0.05%
2020/11/06	8.2	452.45	20.3	453.76	452.50	-12	40,088	-0.03%
2020/11/05	13.7	448.18	59.6	449.23	451.00	-45.9	40,159	-0.11%
2020/11/04	93.2	449.69	56.5	448.87	450.00	36.7	40,178	0.09%
2020/11/03	38.5	441.05	13.1	439.77	441.00	25.5	40,162	0.06%
2020/11/02	29.8	430.65	23	432.54	435.50	6.7	40,339	0.02%
2020/10/30	37.9	434.38	77.4	435.33	432.00	-39.4	40,567	-0.10%
2020/10/29	59	436.81	14	437.61	437.00	45	40,460	0.11%
2020/10/28	37.2	444.83	4.1	444.76	444.00	33.1	41,043	0.08%
2020/10/27	31	446.98	4	447.63	447.00	27	41,462	0.07%
2020/10/26	10	450.76	0	0.00	450.00	10	42,280	0.02%
2020/10/23	22.1	453.62	7	453.29	452.00	15.1	43,453	0.03%
2020/10/22	6	450.50	105	452.31	455.00	-99	45,906	-0.22%	大賣/
2020/10/21	9	453.39	57	454.01	453.00	-48	47,165	-0.10%
2020/10/20	46.2	452.72	4	455.50	451.00	42.2	48,141	0.09%
2020/10/19	36.1	452.90	35.1	455.59	457.50	1	48,474	0.00%
2020/10/16	22	450.50	28.5	452.32	449.00	-6.5	48,628	-0.01%
2020/10/15	45	454.01	45.5	453.18	453.00	-0.5	48,917	0.00%
2020/10/14	46.1	457.85	22	457.95	459.00	24.1	48,833	0.05%
2020/10/13	48.2	460.87	68.2	460.86	462.00	-20	49,248	-0.04%
2020/10/12	62.1	459.76	67.1	459.65	460.00	-5	49,622	-0.01%
2020/10/08	27.1	451.30	79.1	451.13	453.00	-52	49,767	-0.10%
2020/10/07	20.1	442.08	32.1	442.33	443.00	-12.1	49,781	-0.02%
2020/10/06	5.1	439.32	26.2	439.92	439.50	-21.1	49,865	-0.04%
2020/10/05	8.2	433.88	12.6	435.75	432.50	-4.3	50,282	-0.01%
2020/09/30	5	432.90	23	433.63	433.00	-18	50,324	-0.04%
2020/09/29	21	431.62	7	433.36	431.00	14	50,380	0.03%
2020/09/28	17	428.32	88.2	428.94	431.50	-71.2	50,826	-0.14%
2020/09/25	60.2	424.92	53.3	424.92	424.00	6.9	51,210	0.01%
2020/09/24	204.9	424.97	29	423.98	423.00	175.9	51,452	0.34%	大買/鉅額交易
2020/09/23	43.2	433.89	17	434.00	433.50	26.2	50,700	0.05%
2020/09/22	46	437.63	12.2	437.36	437.00	33.8	50,432	0.07%
2020/09/21	34	443.44	12	444.42	440.00	22	50,647	0.04%
2020/09/18	22	445.62	4	446.00	444.00	18	50,933	0.04%
2020/09/17	60.1	449.79	21	449.45	448.50	39.1	50,962	0.08%
2020/09/16	20.1	458.80	37.7	458.84	458.00	-17.5	50,951	-0.03%
2020/09/15	29	441.00	43	444.50	445.00	-14	50,504	-0.03%
2020/09/14	9.1	438.59	47.6	439.93	441.00	-38.5	50,656	-0.08%
2020/09/11	21.2	434.48	16	434.22	436.50	5.2	50,490	0.01%
2020/09/10	16	432.19	63.2	432.95	435.00	-47.2	50,494	-0.09%
2020/09/09	51.3	424.80	7	426.21	427.00	44.3	50,519	0.09%
2020/09/08	10	429.86	49.2	430.65	431.00	-39.2	50,694	-0.08%
2020/09/07	66.1	428.19	7.2	429.94	426.00	59	51,064	0.12%
2020/09/04	62.4	429.23	23	429.78	429.00	39.4	51,367	0.08%
2020/09/03	9.4	436.53	49	438.05	436.00	-39.6	51,266	-0.08%
2020/09/02	27.3	433.70	15.1	437.21	433.00	12.2	51,290	0.02%
2020/09/01	17.4	432.34	14.2	431.32	435.00	3.2	51,547	0.01%
2020/08/31	51.3	430.27	25.2	436.50	426.50	26.1	51,639	0.05%
2020/08/28	102.7	436.12	10.2	434.81	435.00	92.5	51,059	0.18%	大買/
2020/08/27	47.3	448.95	67	449.79	444.00	-19.7	51,199	-0.04%
2020/08/26	37.4	438.51	31.4	439.17	442.00	6	50,729	0.01%
2020/08/25	23.3	434.58	9.1	434.67	434.50	14.2	50,673	0.03%
2020/08/24	35.5	430.27	41	430.82	428.00	-5.5	51,403	-0.01%
2020/08/21	13.2	422.59	83	422.76	424.50	-69.8	51,070	-0.14%
2020/08/20	99.2	415.55	83	419.98	415.00	16.2	50,767	0.03%
2020/08/19	57	430.39	6	434.83	427.50	51	50,082	0.10%
2020/08/18	50.2	435.67	18.4	436.12	433.00	31.8	50,005	0.06%
2020/08/17	10.2	428.93	19	432.37	435.00	-8.8	49,980	-0.02%
2020/08/14	8	425.69	9	424.56	427.00	-1	49,928	0.00%
2020/08/13	2.3	427.25	42.2	426.51	429.00	-39.9	50,082	-0.08%
2020/08/12	56.4	421.08	20.3	421.21	419.00	36.1	50,197	0.07%
2020/08/11	42.3	430.52	6	432.25	429.00	36.3	50,744	0.07%
2020/08/10	16.7	435.54	26.4	435.97	435.50	-9.7	50,878	-0.02%
2020/08/07	52	430.00	24	431.27	433.00	28	50,848	0.06%
2020/08/06	31.1	434.18	33	434.97	435.00	-2	50,674	0.00%
2020/08/05	24	427.71	28	428.77	429.00	-4	50,858	-0.01%
2020/08/04	17	421.00	54	422.14	425.50	-37	50,551	-0.07%
2020/08/03	99.5	418.28	24.1	417.83	416.00	75.4	50,403	0.15%
2020/07/31	25.3	427.57	11	428.14	425.50	14.3	49,593	0.03%
2020/07/30	19	433.58	40.2	433.76	434.00	-21.2	49,333	-0.04%
2020/07/29	68.7	424.52	29	423.97	422.00	39.7	48,572	0.08%
2020/07/28	196.6	449.92	190.9	452.26	435.00	5.7	48,340	0.01%	大買/大賣/
2020/07/27	79.9	422.05	73.5	421.87	424.50	6.4	46,492	0.01%
2020/07/24	47	389.01	77	387.40	386.00	-30	45,576	-0.07%
2020/07/23	48.3	381.46	13	381.31	381.50	35.3	44,756	0.08%
2020/07/22	34.1	382.74	13	383.58	384.00	21.1	44,645	0.05%
2020/07/21	35	378.86	78.8	378.41	383.00	-43.8	44,350	-0.10%
2020/07/20	29.3	367.61	17.4	365.68	366.00	11.9	43,940	0.03%
2020/07/17	38.4	365.50	136.2	366.02	367.00	-97.7	43,931	-0.22%	大賣/
2020/07/16	99.1	357.34	25.2	358.41	357.50	73.9	43,861	0.17%
2020/07/15	36.2	366.19	30	365.52	363.00	6.2	43,415	0.01%
2020/07/14	43.3	357.95	79.1	358.39	363.50	-35.8	44,130	-0.08%
2020/07/13	23.2	352.02	93.2	351.76	354.50	-70	43,900	-0.16%
2020/07/10	9.2	348.77	135.1	350.47	348.50	-125.9	44,021	-0.29%	大賣/鉅額交易
2020/07/09	3.1	345.48	34.1	345.21	345.00	-30.9	43,822	-0.07%
2020/07/08	22.2	341.14	36	341.60	341.00	-13.8	43,601	-0.03%
2020/07/07	26.3	340.95	40.6	340.67	338.50	-14.3	43,544	-0.03%
2020/07/06	14.2	334.78	84.1	335.77	338.00	-70	43,022	-0.16%
2020/07/03	4	328.25	80.8	328.81	329.50	-76.8	42,699	-0.18%
2020/07/02	0	322.00	38.2	320.74	322.00	-38.2	42,624	-0.09%
2020/07/01	3.2	316.58	26	316.94	317.50	-22.8	42,988	-0.05%
2020/06/30	24	312.31	10.3	312.69	313.00	13.7	43,237	0.03%
2020/06/29	55	312.12	2	311.50	312.00	53	43,234	0.12%
2020/06/24	99.3	317.19	34	318.72	317.50	65.3	43,110	0.15%
2020/06/23	13.1	313.32	46	315.88	315.00	-32.9	43,353	-0.08%
2020/06/22	68	313.22	2	315.00	312.00	66	43,544	0.15%
2020/06/19	36	312.50	6	313.00	314.50	30	44,245	0.07%
2020/06/18	18.1	313.75	12	314.83	314.50	6.1	44,808	0.01%
2020/06/17	26.7	314.37	5.1	315.42	315.00	21.6	45,596	0.05%
2020/06/16	4	315.50	57.5	315.61	315.00	-53.5	47,647	-0.11%
2020/06/15	124.3	312.71	5	310.80	309.50	119.3	49,714	0.24%	大買/鉅額交易
2020/06/12	55.1	315.16	22	314.93	316.00	33	50,819	0.06%
2020/06/11	64.6	323.03	120	322.41	320.50	-55.5	52,072	-0.11%	大賣/
2020/06/10	29.1	321.93	113.1	320.66	322.50	-84	52,966	-0.16%	大賣/
2020/06/09	18	316.11	64.2	317.30	319.00	-46.2	54,797	-0.08%
2020/06/08	30.4	316.22	124.1	316.74	318.00	-93.8	56,080	-0.17%	大賣/
2020/06/05	116	309.99	44.3	309.78	311.50	71.7	56,277	0.13%	大買/
2020/06/04	15	305.23	54.7	305.35	306.00	-39.6	56,760	-0.07%
2020/06/03	3.2	299.57	82.2	300.00	301.00	-79	57,448	-0.14%
2020/06/02	13.1	296.50	29.1	296.85	296.50	-16	57,219	-0.03%
2020/06/01	4.1	295.39	79.1	295.42	295.50	-75	57,437	-0.13%
2020/05/29	89	291.02	22.5	291.19	292.00	66.5	57,556	0.12%
2020/05/28	10.3	294.71	24	298.38	294.00	-13.7	57,055	-0.02%
2020/05/27	4	296.63	7.1	296.72	296.50	-3.1	57,910	-0.01%
2020/05/26	6.3	296.48	101	296.41	295.50	-94.7	58,540	-0.16%	大賣/
2020/05/25	13.1	290.29	10	291.00	292.00	3.1	58,984	0.01%
2020/05/22	42.1	292.01	3	292.83	292.00	39.1	59,140	0.07%
2020/05/21	16.3	296.90	24	297.19	297.50	-7.7	59,165	-0.01%
2020/05/20	9.1	291.91	54	292.46	294.00	-44.9	59,029	-0.08%
2020/05/19	30.1	292.22	4	293.38	291.50	26.1	58,934	0.04%
2020/05/18	79	291.18	39	291.56	290.00	40	58,727	0.07%
2020/05/15	12	297.09	34	297.56	298.00	-22	58,342	-0.04%
2020/05/14	53.7	293.37	3.2	294.22	293.00	50.6	57,899	0.09%
2020/05/13	16	294.41	24	296.15	297.00	-8	57,612	-0.01%
2020/05/12	122.3	296.27	3	295.83	295.00	119.3	57,555	0.21%	大買/鉅額交易
2020/05/11	34.1	300.42	26	300.81	301.00	8.1	57,315	0.01%
2020/05/08	65.2	298.06	6	298.92	297.50	59.2	57,295	0.10%
2020/05/07	178	295.67	20.5	297.71	297.50	157.5	57,269	0.28%	大買/鉅額交易
2020/05/06	33	294.50	6	294.33	296.00	27	57,288	0.05%
2020/05/05	25.1	295.75	17	296.62	295.50	8.1	57,205	0.01%
2020/05/04	108	295.41	7	295.57	295.00	101	57,424	0.18%	大買/鉅額交易
2020/04/30	5.4	303.24	77.3	303.96	304.50	-71.9	57,096	-0.13%
2020/04/29	16.3	299.17	47	299.45	299.00	-30.7	57,168	-0.05%
2020/04/28	85.1	295.81	3	295.67	296.50	82.1	57,474	0.14%
2020/04/27	9	297.67	9	297.78	298.00	0	58,939	0.00%
2020/04/24	32.1	294.47	4	294.38	294.00	28.1	58,841	0.05%
2020/04/23	34	296.28	10	298.65	295.50	24	59,274	0.04%
2020/04/22	80	292.51	21	293.74	294.00	59	59,536	0.10%
2020/04/21	77.6	297.38	17	296.24	295.00	60.6	59,623	0.10%
2020/04/20	53.2	304.70	82	304.81	304.00	-28.8	59,103	-0.05%
2020/04/17	32.3	304.76	179.3	304.11	306.50	-147.1	58,925	-0.25%	大賣/鉅額交易
2020/04/16	34.5	286.99	14	286.07	286.50	20.4	57,438	0.04%
2020/04/15	30.2	286.93	32	287.00	287.50	-1.9	57,166	0.00%
2020/04/14	62.2	283.78	17	284.12	285.00	45.2	56,872	0.08%
2020/04/13	53.2	279.46	96	279.27	278.50	-42.8	56,906	-0.08%
2020/04/10	22	279.68	3.2	279.66	279.50	18.8	57,291	0.03%
2020/04/09	14	285.36	17.2	284.67	283.00	-3.2	57,534	-0.01%
2020/04/08	20.3	284.26	17	284.74	285.00	3.3	57,603	0.01%
2020/04/07	12.3	281.59	34	282.75	283.00	-21.7	57,355	-0.04%
2020/04/06	21.1	272.34	26	273.79	275.50	-5	56,901	-0.01%
2020/04/01	131.1	273.06	8	274.88	271.50	123.1	56,240	0.22%	大買/鉅額交易
2020/03/31	11.2	272.21	97	272.65	274.00	-85.9	55,690	-0.15%
2020/03/30	73.3	266.26	134	267.09	267.50	-60.8	55,081	-0.11%	大賣/
2020/03/27	70.1	277.60	20	280.13	273.00	50.1	54,487	0.09%
2020/03/26	14.3	278.85	155.1	279.56	280.00	-140.8	53,785	-0.26%	大賣/鉅額交易
2020/03/25	46.3	277.58	40	278.62	277.00	6.3	54,341	0.01%
2020/03/24	10.2	269.73	50.5	270.10	267.50	-40.3	53,932	-0.07%
2020/03/23	49.7	258.69	24	258.27	255.00	25.7	53,228	0.05%
2020/03/20	65.4	262.30	103.3	262.85	270.00	-37.9	52,635	-0.07%	大賣/
2020/03/19	127.2	247.40	83.7	246.24	248.00	43.5	50,567	0.09%	大買/
2020/03/18	86.3	265.31	45	267.56	260.00	41.3	48,859	0.08%
2020/03/17	115.5	268.53	69	270.19	268.00	46.5	47,783	0.10%	大買/
2020/03/16	52.7	282.81	32	284.95	276.50	20.7	46,285	0.04%
2020/03/13	101.6	279.54	106	279.22	290.00	-4.4	44,900	-0.01%	大買/大賣/
2020/03/12	142.4	293.75	92.5	295.65	294.00	49.9	42,791	0.12%	大買/
2020/03/11	110.3	305.98	7	307.93	302.00	103.3	41,198	0.25%	大買/鉅額交易
2020/03/10	104	302.20	92.8	307.56	307.00	11.2	40,739	0.03%	大買/
2020/03/09	126.8	307.25	109	307.72	305.50	17.8	39,966	0.04%	大買/大賣/
2020/03/06	55.2	316.92	7	316.93	315.00	48.2	38,915	0.12%
2020/03/05	10	323.85	7.2	324.97	323.00	2.8	38,459	0.01%
2020/03/04	24.2	319.68	16	320.00	320.50	8.2	38,344	0.02%
2020/03/03	36	317.99	70	318.46	317.50	-34	37,946	-0.09%
2020/03/02	56.3	311.16	58	311.68	311.00	-1.7	37,427	0.00%
2020/02/27	50.3	316.56	52	318.99	316.00	-1.7	37,785	0.00%
2020/02/26	31.4	317.60	7	318.79	318.50	24.4	37,092	0.07%
2020/02/25	6.9	321.40	55	322.53	322.00	-48.1	36,497	-0.13%
2020/02/24	54.1	320.38	14	320.64	320.00	40.1	36,363	0.11%
2020/02/21	10.5	325.05	30	325.02	325.00	-19.5	36,043	-0.05%
2020/02/20	3.2	326.82	3	328.17	325.50	0.2	36,190	0.00%
2020/02/19	6	324.19	22.1	325.89	326.50	-16.1	36,052	-0.04%
2020/02/18	79.2	323.95	7	322.23	322.00	72.2	35,887	0.20%
2020/02/17	26	331.71	4	331.38	331.50	22	35,121	0.06%
2020/02/14	11	335.41	8	335.38	335.00	3	35,159	0.01%
2020/02/13	207.1	336.70	7	336.71	335.00	200.1	35,169	0.57%	大買/鉅額交易
2020/02/12	7	334.86	19	335.18	335.00	-12	35,375	-0.03%
2020/02/11	7.1	331.72	19.1	331.58	331.50	-12	35,176	-0.03%
2020/02/10	5	323.60	45.1	326.39	327.50	-40.1	35,189	-0.11%
2020/02/07	26	327.90	11	328.50	328.00	15	35,047	0.04%
2020/02/06	11	329.50	28	331.23	332.50	-17	35,103	-0.05%
2020/02/05	14	327.14	22	328.02	327.50	-8	35,363	-0.02%
2020/02/04	62	324.44	41	323.91	325.00	21	35,255	0.06%
2020/02/03	26.3	314.54	13	315.00	315.00	13.2	35,073	0.04%
2020/01/31	33.8	321.41	37	322.07	320.00	-3.2	34,623	-0.01%
2020/01/30	93.3	321.38	49	321.99	316.50	44.3	34,194	0.13%
2020/01/20	29.3	333.86	17	334.26	333.00	12.3	32,441	0.04%
2020/01/17	49.1	333.38	11	333.41	333.00	38.1	32,276	0.12%
2020/01/16	29	334.12	4	334.63	334.50	25	31,895	0.08%
2020/01/15	26	340.13	4	341.63	340.00	22	31,453	0.07%
2020/01/14	8	344.81	24	345.15	346.00	-16	31,096	-0.05%
2020/01/13	5	340.70	11	340.41	341.50	-6	31,170	-0.02%
2020/01/10	7.7	337.95	5	339.70	339.50	2.7	31,411	0.01%
2020/01/09	34.1	335.69	23	335.98	337.50	11.1	31,631	0.03%
2020/01/08	12	328.88	13	328.00	329.50	-1	31,778	0.00%
2020/01/07	34.1	329.08	6	329.33	329.50	28.1	31,785	0.09%
2020/01/06	23.1	333.11	13	332.62	332.00	10.1	31,715	0.03%
2020/01/03	10	339.55	30	341.28	339.50	-20	31,540	-0.06%
2020/01/02	8	338.25	22	337.77	339.00	-14	31,430	-0.04%
2019/12/31	8.1	331.95	4	331.50	331.00	4.1	31,193	0.01%
2019/12/30	43	335.36	3	338.50	334.50	40	31,399	0.13%
2019/12/27	9	337.44	16	336.81	338.00	-7	31,572	-0.02%
2019/12/26	13.2	332.93	6	333.00	333.00	7.2	31,782	0.02%
2019/12/25	5	333.00	0	0.00	333.00	5	32,786	0.02%
2019/12/24	16.1	333.62	9	332.94	332.00	7.1	33,269	0.02%
2019/12/23	17.1	330.93	7	331.07	334.00	10.1	33,544	0.03%
2019/12/20	48.1	330.70	10	330.75	329.00	38.1	33,452	0.11%
2019/12/19	69	337.75	19.1	337.27	335.00	49.9	32,420	0.15%
2019/12/18	16	342.91	11	343.23	344.50	5	31,724	0.02%
2019/12/17	26	339.38	5	343.00	345.00	21	31,795	0.07%
2019/12/16	17	336.82	6	336.92	336.00	11	31,536	0.03%
2019/12/13	31.1	340.88	39.1	340.53	339.00	-8	31,772	-0.03%
2019/12/12	7.9	330.62	44.2	329.71	331.50	-36.3	31,264	-0.12%
2019/12/11	20.1	315.27	42	316.04	319.00	-21.9	30,929	-0.07%
2019/12/10	15	313.23	6	314.58	313.50	9	30,843	0.03%
2019/12/09	8.1	315.07	31	315.74	316.00	-22.9	31,103	-0.07%
2019/12/06	12	312.88	4	314.63	313.00	8	31,204	0.03%
2019/12/05	3.1	311.03	13	311.19	312.00	-9.9	31,196	-0.03%
2019/12/04	7	304.94	0	0.00	306.00	7	31,045	0.02%
2019/12/03	12	305.71	0	0.00	307.00	12	31,433	0.04%
2019/12/02	6	307.08	1	307.50	307.50	5	31,397	0.02%
2019/11/29	28.1	305.95	14	305.82	305.00	14.1	31,426	0.04%
2019/11/28	0	0.00	11	310.95	309.50	-11	31,154	-0.04%
2019/11/27	11	307.73	11	310.00	311.00	0	31,422	0.00%
2019/11/26	35	307.14	6.1	309.16	307.00	28.9	31,441	0.09%
2019/11/25	5	309.10	10	308.50	307.00	-5	30,007	-0.02%
2019/11/22	12	308.96	3	308.83	309.00	9	30,519	0.03%
2019/11/21	17.1	308.66	7	308.71	311.00	10.1	30,634	0.03%
2019/11/20	9.1	313.22	6	312.58	313.50	3.1	30,402	0.01%
2019/11/19	23	311.98	21	312.55	315.00	2	30,394	0.01%
2019/11/18	16	309.28	4	309.75	311.00	12	30,206	0.04%
2019/11/15	0	0.00	3	306.00	307.00	-3	30,227	-0.01%
2019/11/14	1.1	304.48	1	302.50	303.50	0.1	30,148	0.00%
2019/11/13	3	302.04	3	303.00	304.00	0	30,309	0.00%
2019/11/12	3	303.67	21	304.10	305.00	-18	30,466	-0.06%
2019/11/11	33.1	301.83	2	303.50	301.00	31.1	30,761	0.10%
2019/11/08	12.1	306.29	12	306.92	305.50	0.1	30,561	0.00%
2019/11/07	21.2	308.63	40	307.54	309.00	-18.8	30,497	-0.06%
2019/11/06	12	308.25	19	309.95	311.00	-7	30,521	-0.02%
2019/11/05	41	309.55	81	309.12	310.50	-40	30,643	-0.13%
2019/11/04	27.1	305.10	41	303.93	307.00	-13.9	31,085	-0.04%
2019/11/01	13.1	297.52	4	297.38	299.00	9.1	31,197	0.03%
2019/10/31	18	299.61	5	299.80	298.50	13	31,595	0.04%
2019/10/30	10	297.35	2	297.00	299.50	8	31,413	0.03%
2019/10/29	42.1	297.66	57	297.52	298.50	-15	31,401	-0.05%
2019/10/28	15	294.70	50	294.85	294.50	-35	31,168	-0.11%
2019/10/25	4	293.63	7.1	293.79	293.50	-3.1	31,126	-0.01%
2019/10/24	8	291.81	4.1	292.52	293.00	3.9	31,088	0.01%
2019/10/23	16	291.78	3	292.00	293.00	13	31,111	0.04%
2019/10/22	39	292.42	11.4	292.86	294.00	27.6	31,029	0.09%
2019/10/21	17	289.59	1	289.50	290.00	16	31,083	0.05%
2019/10/18	32.1	291.68	3	292.50	293.00	29.1	31,031	0.09%
2019/10/17	22	293.27	1	293.00	293.50	21	31,275	0.07%
2019/10/16	8	295.75	13	297.19	296.50	-5	30,951	-0.02%
2019/10/15	86.1	294.73	29	294.26	293.50	57.1	30,706	0.19%
2019/10/14	12.2	290.53	15	290.57	290.00	-2.8	30,429	-0.01%
2019/10/09	14	283.46	10	284.65	282.00	4	30,147	0.01%
2019/10/08	25.1	284.51	32.2	284.03	286.50	-7.1	29,959	-0.02%
2019/10/07	10.1	278.60	5	278.70	278.00	5.1	29,891	0.02%
2019/10/04	57	276.11	10	278.90	276.50	47	29,996	0.16%
2019/10/03	22.2	275.69	1	276.00	276.50	21.2	29,684	0.07%
2019/10/02	8.1	279.93	9.3	280.31	279.50	-1.3	29,616	0.00%
2019/10/01	25.1	278.66	14.4	277.93	280.00	10.8	29,510	0.04%
2019/09/27	3.1	272.15	19	272.05	272.00	-15.9	28,606	-0.06%
2019/09/26	5	267.90	14	268.00	268.00	-9	28,410	-0.03%
2019/09/25	2.6	263.96	3	265.17	266.00	-0.4	28,314	0.00%
2019/09/24	21	264.93	1	265.00	265.00	20	29,068	0.07%
2019/09/23	2	263.50	2	264.00	264.00	0	29,096	0.00%
2019/09/20	4.3	264.73	4	266.00	264.00	0.3	29,578	0.00%
2019/09/19	11.1	264.96	1	264.50	265.00	10.1	29,307	0.03%
2019/09/18	2	267.00	112	267.99	267.00	-110	29,362	-0.37%	大賣/鉅額交易
2019/09/17	0	0.00	11	265.95	265.00	-11	29,290	-0.04%
2019/09/16	3	264.50	25.2	265.28	265.50	-22.2	29,849	-0.07%
2019/09/12	4	262.25	0	0.00	262.50	4	29,936	0.01%
2019/09/11	8	261.75	1	263.00	263.00	7	30,339	0.02%
2019/09/10	5	262.00	3.2	261.53	261.50	1.8	30,212	0.01%
2019/09/09	2	264.50	16	264.81	265.00	-14	30,573	-0.05%
2019/09/06	2	264.50	24	263.21	263.50	-22	30,818	-0.07%
2019/09/05	0	0.00	57	262.29	263.00	-57	30,945	-0.18%
2019/09/04	1	255.00	15	257.10	257.50	-14	30,627	-0.05%
2019/09/03	10	254.15	6	257.17	254.00	4	30,784	0.01%
2019/09/02	20	257.55	9	257.28	257.50	11	30,944	0.04%
2019/08/30	5	257.00	20	257.10	259.00	-15	31,277	-0.05%
2019/08/29	1	252.50	7	252.93	254.00	-6	31,177	-0.02%
2019/08/28	2	252.00	9	252.28	252.00	-7	31,257	-0.02%
2019/08/27	5.2	249.25	3	249.83	250.00	2.2	31,523	0.01%
2019/08/26	36	249.19	3	250.50	248.50	33	31,453	0.10%
2019/08/22	7	256.21	24.2	257.07	254.00	-17.2	31,606	-0.05%
2019/08/21	16	254.03	3	254.83	254.50	13	32,828	0.04%
2019/08/20	82	253.93	8.8	253.99	254.50	73.2	33,082	0.22%
2019/08/19	10	252.20	15	251.33	252.00	-5	33,349	-0.01%
2019/08/16	7	249.71	4	250.50	250.00	3	33,926	0.01%
2019/08/15	19	247.34	2	247.50	248.00	17	34,080	0.05%
2019/08/14	35	252.33	14	252.25	249.50	21	34,953	0.06%
2019/08/13	25	247.50	0	0.00	246.50	25	35,018	0.07%
2019/08/12	11	251.82	1	254.00	251.00	10	35,277	0.03%
2019/08/08	5	252.00	13	252.19	253.50	-8	35,408	-0.02%
2019/08/07	12.1	248.30	3	248.50	248.00	9.1	35,527	0.03%
2019/08/06	65	243.26	22	243.27	248.50	43	35,787	0.12%
2019/08/05	37	247.45	2	249.49	246.50	35	35,281	0.10%
2019/08/02	23	251.55	9	251.83	251.50	14	34,733	0.04%
2019/08/01	66	256.45	1	256.00	256.50	65	34,392	0.19%
2019/07/31	54	258.06	51	258.98	259.50	3	34,318	0.01%
2019/07/30	4	260.74	3	261.17	260.00	1	34,219	0.00%
2019/07/29	5	260.50	1.1	261.00	261.00	3.9	34,388	0.01%
2019/07/26	7	261.86	2	262.00	261.00	5	34,594	0.01%
2019/07/25	1.1	262.18	10.3	263.51	265.00	-9.2	34,705	-0.03%
2019/07/24	2	264.25	4.5	265.89	265.00	-2.5	34,761	-0.01%
2019/07/23	11	263.64	13	263.62	264.00	-2	34,884	-0.01%
2019/07/22	0.4	263.00	15.1	262.97	264.00	-14.7	35,188	-0.04%
2019/07/19	7	260.21	107	260.00	259.00	-100	35,203	-0.28%	大賣/
2019/07/18	5	253.50	7	253.86	254.00	-2	34,649	-0.01%
2019/07/17	32	253.16	1	253.50	252.00	31	34,724	0.09%
2019/07/16	21	254.24	21	255.43	256.00	0	34,713	0.00%
2019/07/15	16.3	253.63	9	253.17	254.50	7.3	35,101	0.02%
2019/07/12	3	250.83	4	250.75	250.50	-1	35,239	0.00%
2019/07/11	11	249.55	31	249.40	250.00	-20	35,478	-0.06%
2019/07/10	11	246.23	15.2	245.68	247.00	-4.2	35,287	-0.01%
2019/07/09	3	241.33	0.5	242.50	242.00	2.5	35,176	0.01%
2019/07/08	16	241.56	3.2	241.75	242.50	12.8	35,128	0.04%
2019/07/05	7	242.71	0.3	243.50	243.00	6.7	35,080	0.02%
2019/07/04	11	243.82	8.2	244.12	244.00	2.9	35,130	0.01%
2019/07/03	20	243.63	2	244.00	242.50	18	35,211	0.05%
2019/07/02	2	249.00	13	249.31	249.00	-11	35,473	-0.03%
2019/07/01	96.2	248.66	53.4	247.85	248.50	42.8	35,486	0.12%
2019/06/28	34	238.78	7	238.29	239.00	27	34,784	0.08%
2019/06/27	6	239.08	30.1	239.59	240.50	-24.1	34,940	-0.07%
2019/06/26	36.3	235.16	4	235.50	234.50	32.3	34,710	0.09%
2019/06/25	15.3	239.11	0	0.00	238.50	15.3	34,483	0.04%
2019/06/24	31	240.95	3	241.50	241.00	28	34,384	0.08%
2019/06/21	5	247.40	169.2	247.57	248.50	-164.2	33,994	-0.48%	大賣/鉅額交易
2019/06/20	4	244.50	5.1	245.10	245.00	-1.1	33,296	0.00%
2019/06/19	2	242.25	26.3	242.16	244.00	-24.3	33,047	-0.07%
2019/06/18	10.2	234.43	0	0.00	235.50	10.2	32,647	0.03%
2019/06/17	28.3	233.04	12	233.54	233.00	16.3	32,554	0.05%
2019/06/14	16.1	237.25	9	236.72	236.00	7.1	31,946	0.02%
2019/06/13	18	241.36	12	241.17	240.00	6	31,861	0.02%
2019/06/12	11	245.45	13	246.23	246.00	-2	31,873	-0.01%
2019/06/11	6	243.58	16.1	244.34	244.50	-10.1	31,664	-0.03%
2019/06/10	10.3	237.72	31.3	238.18	240.00	-21	31,473	-0.07%
2019/06/06	23	230.37	8	231.06	232.00	15	31,277	0.05%
2019/06/05	5	236.90	8	235.88	235.00	-3	31,087	-0.01%
2019/06/04	14.1	234.25	1	233.50	233.00	13.1	30,971	0.04%
2019/06/03	1	233.50	8.2	236.00	238.00	-7.2	30,849	-0.02%
2019/05/31	134.1	234.35	19	234.61	235.50	115.1	30,672	0.38%	大買/鉅額交易
2019/05/30	4	229.88	1.1	230.15	231.00	2.9	30,282	0.01%
2019/05/29	8	229.25	5	228.80	229.50	3	30,468	0.01%
2019/05/28	14	231.39	3	231.17	230.50	11	30,613	0.04%
2019/05/27	16.1	232.00	8	233.19	231.00	8.1	29,435	0.03%
2019/05/24	7	232.93	24	232.04	233.00	-17	29,245	-0.06%
2019/05/23	50.2	230.90	45	230.50	230.00	5.2	29,012	0.02%
2019/05/22	18	238.03	9	238.22	238.00	9	28,597	0.03%
2019/05/21	68	234.25	23	235.09	234.00	45	28,528	0.16%
2019/05/20	6	239.08	30	242.50	238.00	-24	27,471	-0.09%
2019/05/17	12.1	244.66	3	243.00	241.50	9.1	27,101	0.03%
2019/05/16	6	248.25	0	0.00	247.00	6	26,831	0.02%
2019/05/15	2	250.75	5	251.30	249.00	-3	26,730	-0.01%
2019/05/14	7.1	249.01	3	251.00	248.50	4.1	26,593	0.02%
2019/05/13	17	252.12	0	0.00	250.50	17	26,332	0.06%
2019/05/10	2	256.00	0	0.00	256.00	2	27,166	0.01%
2019/05/09	3.1	256.69	0	0.00	256.50	3.1	27,602	0.01%
2019/05/07	0	0.00	4.4	262.05	262.50	-4.4	27,735	-0.02%
2019/05/06	11	258.14	17	258.47	259.00	-6	28,085	-0.02%
2019/05/03	13	263.15	13	263.50	265.00	0	27,979	0.00%
2019/05/02	1	258.51	1	262.00	259.00	0	27,760	0.00%
2019/04/30	4	259.00	2	258.00	259.00	2	27,790	0.01%
2019/04/29	0	0.00	1	259.50	259.50	-1	27,717	0.00%
2019/04/26	10.1	260.10	5	260.00	260.00	5.1	28,026	0.02%
2019/04/25	2	267.99	7	268.14	267.50	-5	27,587	-0.02%
2019/04/24	6	269.33	3.3	268.15	269.00	2.7	27,530	0.01%
2019/04/23	0	0.00	13	266.73	268.00	-13	27,738	-0.05%
2019/04/22	0.5	265.00	8.1	266.24	266.00	-7.6	27,610	-0.03%
2019/04/19	6	265.67	6	267.75	264.50	0	27,662	0.00%
2019/04/18	5	265.00	15	264.33	264.50	-10	27,265	-0.04%
2019/04/17	6	261.83	11	261.41	261.50	-5	27,403	-0.02%
2019/04/16	5	256.50	1	256.00	257.00	4	27,151	0.01%
2019/04/15	0.5	255.00	2	255.50	255.50	-1.5	27,414	-0.01%
2019/04/12	0	0.00	4.1	252.11	252.00	-4.1	28,226	-0.01%
2019/04/11	7.1	253.06	0	0.00	252.00	7.1	28,568	0.02%
2019/04/10	0	0.00	5	253.60	254.00	-5	28,702	-0.02%
2019/04/09	0	0.00	2	254.00	254.00	-2	28,762	-0.01%
2019/04/08	3	252.50	26	251.44	253.00	-23	28,748	-0.08%
2019/04/03	1	247.50	0	0.00	246.50	1	28,270	0.00%
2019/04/02	3	247.00	2	247.00	246.00	1	28,177	0.00%
2019/04/01	3	245.17	1	245.50	245.50	2	28,159	0.01%
2019/03/29	0	0.00	3	244.17	245.50	-3	27,657	-0.01%
2019/03/26	3	242.50	0	0.00	244.00	3	28,279	0.01%
2019/03/25	7	242.07	0	0.00	241.50	7	28,450	0.02%
2019/03/22	1	248.00	11.2	246.96	248.50	-10.2	28,447	-0.04%
2019/03/21	2.1	244.01	15.4	244.53	245.50	-13.3	28,709	-0.05%
2019/03/20	2	240.50	0	0.00	242.00	2	28,808	0.01%
2019/03/19	4	238.50	1	240.00	240.50	3	28,867	0.01%
2019/03/18	0	0.00	6	240.58	241.00	-6	29,082	-0.02%
2019/03/15	0	0.00	15	238.47	239.00	-15	28,958	-0.05%
2019/03/14	6	237.08	2	238.00	234.50	4	28,816	0.01%
2019/03/12	3	236.00	9	234.94	235.50	-6	29,571	-0.02%
2019/03/11	1	228.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	8	230.06	0	0.00	230.00	8	30,210	0.03%
2019/03/07	1	234.00	0	0.00	234.00	1	30,772	0.00%
2019/03/06	1	233.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	1.2	233.17	0	0.00	233.00	1.2	31,294	0.00%
2019/03/04	4	235.00	5	236.50	235.50	-1	31,360	0.00%
2019/02/27	2	237.50	2	239.50	239.00	0	31,209	0.00%
2019/02/26	7	238.64	3.5	238.57	239.50	3.5	30,872	0.01%
2019/02/25	0.2	238.00	1.2	238.00	238.00	-1	30,829	0.00%
2019/02/22	2	235.00	2	235.75	236.50	0	31,016	0.00%
2019/02/21	4	235.50	20	235.80	236.50	-16	31,342	-0.05%
2019/02/20	4	232.51	8	233.50	234.50	-4	31,595	-0.01%
2019/02/19	2	229.25	4	230.00	229.00	-2	31,867	-0.01%
2019/02/18	0	0.00	1	229.50	230.00	-1	31,959	0.00%
2019/02/15	0	0.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/14	5.5	228.45	0	0.00	227.00	5.5	32,239	0.02%
2019/02/13	3	229.67	0	0.00	229.00	3	32,233	0.01%
2019/02/12	301	229.67	4	229.63	230.00	297	32,143	0.92%	大買/鉅額交易
2019/02/11	0	0.00	62	227.77	228.00	-62	32,066	-0.19%
2019/01/30	27	220.65	1	220.50	221.00	26	31,335	0.08%
2019/01/29	29	222.74	1	222.50	222.50	28	31,098	0.09%
2019/01/28	2	228.25	8	228.94	229.00	-6	30,837	-0.02%
2019/01/25	0	0.00	29	226.34	226.00	-29	30,916	-0.09%
2019/01/24	1	221.02	18	221.61	222.50	-17	30,838	-0.06%
2019/01/23	1.2	220.50	0	0.00	220.50	1.2	31,354	0.00%
2019/01/22	3	221.00	3	222.50	223.00	0	31,557	0.00%
2019/01/21	1.1	221.45	9	222.17	221.00	-7.9	31,383	-0.03%
2019/01/18	32	218.67	5	218.80	218.50	27	31,533	0.09%
2019/01/17	2	219.75	29	219.79	220.50	-27	31,964	-0.08%
2019/01/16	32.1	218.44	1	219.00	217.50	31.1	32,350	0.10%
2019/01/15	2	217.75	21	219.05	221.00	-19	32,413	-0.06%
2019/01/14	22	218.36	1	217.50	218.50	21	32,253	0.07%
2019/01/11	1	220.00	22	219.77	220.50	-21	32,432	-0.06%
2019/01/10	4	215.00	11	215.05	216.00	-7	32,392	-0.02%
2019/01/09	3.1	214.85	43	215.34	215.50	-39.9	32,755	-0.12%
2019/01/08	2.1	211.02	2	212.00	211.00	0.1	32,614	0.00%
2019/01/07	5	212.00	1	211.50	213.00	4	32,940	0.01%
2019/01/04	35	208.91	3	208.17	208.00	32	33,136	0.10%
2019/01/03	27.1	216.15	4	216.13	215.50	23.1	33,613	0.07%
2019/01/02	8	220.06	0	0.00	219.50	8	33,526	0.02%
2018/12/28	3	224.50	7	224.57	225.50	-4	33,826	-0.01%
2018/12/27	2	221.75	25	222.48	223.00	-23	34,005	-0.07%
2018/12/26	7.1	217.72	3	216.67	216.50	4.1	34,253	0.01%
2018/12/25	12.1	216.15	0	0.00	217.50	12.1	34,399	0.04%
2018/12/24	3	220.17	5	220.00	220.00	-2	34,716	-0.01%
2018/12/22	1	221.50	2	221.00	221.50	-1	34,704	0.00%
2018/12/21	3	219.00	1	223.00	223.50	2	35,278	0.01%
2018/12/20	5	221.80	0	0.00	221.00	5	35,193	0.01%
2018/12/19	0	0.00	2	223.75	225.50	-2	35,022	-0.01%
2018/12/18	1	221.00	50	222.00	222.50	-49	35,038	-0.14%
2018/12/17	1	223.50	101	222.01	223.50	-100	35,117	-0.28%	大賣/
2018/12/14	1	221.00	0	0.00	222.50	1	35,295	0.00%
2018/12/13	2	225.75	1	226.00	226.00	1	35,638	0.00%
2018/12/12	0	0.00	18	225.17	226.50	-18	35,669	-0.05%
2018/12/11	23	220.30	0	0.00	222.50	23	35,640	0.06%
2018/12/10	3	219.00	0	0.00	219.00	3	35,815	0.01%
2018/12/07	3	221.50	1.2	221.13	221.00	1.9	36,117	0.01%
2018/12/06	20	220.85	2	220.50	220.00	18	36,331	0.05%
2018/12/05	15	226.20	3	226.50	226.00	12	36,233	0.03%
2018/12/04	0	0.00	2	233.00	234.00	-2	36,215	-0.01%
2018/12/03	2	233.00	32	233.14	235.00	-30	36,196	-0.08%
2018/11/30	8	226.19	0	0.00	225.50	8	36,035	0.02%
2018/11/29	1	231.50	4	230.25	229.00	-3	35,850	-0.01%
2018/11/28	1	223.50	2	224.75	226.50	-1	35,682	0.00%
2018/11/27	0	0.00	3	223.83	224.00	-3	35,720	-0.01%
2018/11/26	1	223.00	4	223.25	223.00	-3	36,427	-0.01%
2018/11/23	0	0.00	3	219.83	218.50	-3	36,731	-0.01%
2018/11/22	6	221.08	86	220.55	219.00	-80	37,430	-0.21%
2018/11/21	5	216.70	3	219.67	219.00	2	37,676	0.01%
2018/11/20	26.1	218.39	1	218.50	218.00	25.1	37,341	0.07%
2018/11/19	8.1	221.83	1	222.50	222.00	7.1	36,906	0.02%
2018/11/16	16	226.75	1	226.00	226.00	15	36,377	0.04%
2018/11/15	5	229.20	2	231.50	231.00	3	35,810	0.01%
2018/11/14	0.3	229.00	1	229.00	228.50	-0.7	35,673	0.00%
2018/11/13	9	226.44	5	227.10	227.50	4	35,623	0.01%
2018/11/12	2	231.50	0	232.50	231.50	2	35,349	0.01%
2018/11/09	32	231.97	28	231.96	231.00	4	35,281	0.01%
2018/11/08	14	237.50	1	236.50	236.50	13	35,214	0.04%
2018/11/07	2	234.25	3	234.50	234.00	-1	35,094	0.00%
2018/11/06	4	232.50	1	233.00	234.50	3	34,818	0.01%
2018/11/05	7	232.71	2	235.00	235.00	5	34,578	0.01%
2018/11/02	4.4	235.14	14	236.07	236.50	-9.6	34,406	-0.03%
2018/11/01	0	0.00	7.1	236.35	235.50	-7.1	34,300	-0.02%
2018/10/31	2.1	229.93	19	232.00	234.00	-16.9	34,006	-0.05%
2018/10/30	0.1	224.00	2.3	223.78	223.00	-2.2	33,423	-0.01%
2018/10/29	4	223.13	0	0.00	222.50	4	33,362	0.01%
2018/10/26	6	220.67	9	219.17	221.00	-3	33,434	-0.01%
2018/10/25	17.2	220.67	8	220.94	219.50	9.2	33,290	0.03%
2018/10/24	3	229.17	3	228.17	229.50	0	32,503	0.00%
2018/10/23	5.1	232.19	0	0.00	230.00	5.1	32,145	0.02%
2018/10/22	9	234.28	2	237.50	237.00	7	32,051	0.02%
2018/10/19	8	234.56	7	234.86	236.00	1	32,078	0.00%
2018/10/18	1	237.50	5	237.00	236.50	-4	31,964	-0.01%
2018/10/17	58	240.32	12	240.83	238.50	46	31,994	0.14%
2018/10/16	8	233.64	19	234.87	237.00	-11	32,157	-0.03%
2018/10/15	20	231.73	7.1	231.65	230.50	12.9	33,254	0.04%
2018/10/12	11.1	230.33	11	232.64	237.00	0.1	33,283	0.00%
2018/10/11	94.1	231.02	5	229.60	227.50	89.1	33,261	0.27%
2018/10/09	5	244.00	1	244.50	244.00	4	32,062	0.01%
2018/10/08	45.1	244.10	12	244.17	243.50	33.1	31,849	0.10%
2018/10/05	37	249.59	3	249.00	250.00	34	31,508	0.11%
2018/10/04	20	254.88	0.1	256.00	254.00	19.9	31,236	0.06%
2018/10/03	1	258.02	2	259.50	260.00	-1	30,961	0.00%
2018/10/02	21	258.05	0	0.00	257.50	21	30,877	0.07%
2018/10/01	0	0.00	4	263.13	263.00	-4	30,924	-0.01%
2018/09/28	7	263.93	1	265.00	262.50	6	31,075	0.02%
2018/09/27	2	264.00	15.1	264.70	265.00	-13.1	30,719	-0.04%
2018/09/26	1	261.50	1	262.50	263.50	0	30,334	0.00%
2018/09/25	1	260.50	4	262.88	263.50	-3	30,398	-0.01%
2018/09/21	2	261.00	9	260.00	261.50	-7	30,551	-0.02%
2018/09/20	1	258.50	11	259.77	260.00	-10	30,582	-0.03%
2018/09/19	11	258.68	5	258.80	258.00	6	30,735	0.02%
2018/09/18	18	254.89	10	254.75	254.50	8	30,430	0.03%
2018/09/17	10	258.90	4	257.75	258.00	6	30,582	0.02%
2018/09/14	2.1	257.35	11	260.00	261.00	-8.9	30,987	-0.03%
2018/09/13	31.1	255.78	2	255.00	255.00	29.1	31,093	0.09%
2018/09/12	166	259.71	13	260.77	260.50	153	31,010	0.49%	大買/鉅額交易
2018/09/11	27.1	259.15	1	262.00	260.00	26.1	31,058	0.08%
2018/09/10	5	264.60	9.3	264.81	264.50	-4.3	31,505	-0.01%
2018/09/07	2	262.50	7	263.07	264.00	-5	31,635	-0.02%
2018/09/06	3	263.17	11	263.77	261.00	-8	31,607	-0.03%
2018/09/05	11.1	262.05	11	262.64	264.00	0.1	31,614	0.00%
2018/09/04	7	256.71	2	257.25	257.50	5	31,370	0.02%
2018/09/03	0	0.00	10	258.85	257.00	-10	31,166	-0.03%
2018/08/31	20	256.20	15.3	256.39	256.00	4.7	31,124	0.02%
2018/08/30	12	265.42	42	265.96	263.50	-30	30,395	-0.10%
2018/08/29	26	255.77	29	255.78	259.00	-3	30,087	-0.01%
2018/08/28	2	249.00	10	248.90	249.50	-8	29,601	-0.03%
2018/08/27	4	245.63	8.2	245.31	245.00	-4.2	29,510	-0.01%
2018/08/24	0	0.00	3	244.50	243.50	-3	29,809	-0.01%
2018/08/23	4	243.63	4	244.00	244.50	0	31,180	0.00%
2018/08/22	1	241.00	1	242.00	242.00	0	31,761	0.00%
2018/08/20	4	239.13	0	0.00	239.50	4	31,991	0.01%
2018/08/17	6	240.00	0	0.00	239.50	6	31,983	0.02%
2018/08/16	2	239.50	0	0.00	239.00	2	31,902	0.01%
2018/08/15	3	239.50	10	242.95	241.50	-7	32,029	-0.02%
2018/08/13	10	240.45	8	240.44	240.50	2	32,080	0.01%
2018/08/10	3.1	245.00	0	0.00	245.00	3.1	32,252	0.01%
2018/08/09	3	248.00	3	246.67	247.00	0	32,450	0.00%
2018/08/08	1	246.50	7	246.93	247.50	-6	32,444	-0.02%
2018/08/07	3	243.00	2	244.25	241.50	1	32,435	0.00%
2018/08/06	0	245.50	1	244.50	245.50	-1	32,428	0.00%
2018/08/03	82	246.70	4	247.38	247.00	78	32,568	0.24%
2018/08/02	1	244.50	9	247.78	244.50	-8	32,607	-0.02%
2018/08/01	7	247.00	6	247.75	248.00	1	32,821	0.00%
2018/07/31	0	0.00	10	242.75	246.00	-10	32,997	-0.03%
2018/07/30	5	245.50	13	244.88	245.50	-8	32,923	-0.02%
2018/07/27	5	243.00	18	243.83	244.50	-13	33,017	-0.04%
2018/07/26	0	0.00	10.1	240.50	241.00	-10.1	33,123	-0.03%
2018/07/25	1	239.00	3	240.33	240.50	-2	33,250	-0.01%
2018/07/24	2	239.50	4.5	239.44	241.00	-2.5	33,366	-0.01%
2018/07/23	27	242.96	36	241.97	241.00	-9	33,482	-0.03%
2018/07/20	10	234.00	62	234.74	237.50	-52	33,414	-0.16%
2018/07/19	2	225.00	7	226.21	224.50	-5	32,463	-0.02%
2018/07/18	0	0.00	2	223.50	223.00	-2	32,412	-0.01%
2018/07/17	13	221.50	1	221.50	221.50	12	32,829	0.04%
2018/07/16	6	224.00	0	0.00	223.50	6	34,591	0.02%
2018/07/13	1	223.00	12.1	223.42	224.50	-11.1	34,853	-0.03%
2018/07/12	9	220.56	0	0.00	220.50	9	35,054	0.03%
2018/07/11	8	218.69	0	0.00	220.00	8	35,369	0.02%
2018/07/10	1	222.50	5	222.60	222.00	-4	35,343	-0.01%
2018/07/09	9	222.11	63	221.81	221.50	-54	35,335	-0.15%
2018/07/06	0	0.00	2	215.50	217.00	-2	34,988	-0.01%
2018/07/05	5	214.00	0	0.00	214.50	5	34,825	0.01%
2018/07/04	11	216.45	0	0.00	216.00	11	34,940	0.03%
2018/07/03	1	216.00	4	217.38	214.50	-3	35,262	-0.01%
2018/07/02	1.1	216.43	6	216.75	214.00	-5	35,380	-0.01%
2018/06/29	9	213.06	12	215.08	216.50	-3	35,116	-0.01%
2018/06/28	4	212.00	5	212.50	212.00	-1	34,561	0.00%
2018/06/27	16	214.28	0	0.00	213.00	16	34,197	0.05%
2018/06/26	17	214.38	3	215.00	214.50	14	34,118	0.04%
2018/06/25	80.1	220.13	16	218.41	218.00	64.1	33,893	0.19%
2018/06/22	18	225.44	12	226.63	227.50	6	33,591	0.02%
2018/06/21	2	226.25	12	227.04	226.50	-10	33,470	-0.03%
2018/06/20	4	225.26	1	226.00	226.00	3	33,799	0.01%
2018/06/19	10	224.75	3	225.00	225.00	7	33,570	0.02%
2018/06/15	9	224.67	1	226.50	231.00	8	33,033	0.02%
2018/06/14	5	227.60	0.2	228.00	226.50	4.8	32,572	0.01%
2018/06/13	1	230.56	19	231.00	232.00	-18	32,313	-0.06%
2018/06/12	0	0.00	3	227.83	229.00	-3	32,759	-0.01%
2018/06/11	0.1	226.50	0	0.00	226.00	0.1	32,578	0.00%
2018/06/08	3	227.00	0	0.00	227.00	3	32,607	0.01%
2018/06/07	4	229.75	0	0.00	230.00	4	32,765	0.01%
2018/06/06	0	0.00	2	228.50	230.00	-2	32,750	-0.01%
2018/06/05	1	229.50	13	227.46	229.00	-12	32,574	-0.04%
2018/06/04	1	228.51	9	228.06	229.00	-8	32,455	-0.02%
2018/06/01	6.5	225.00	4	225.25	224.00	2.5	32,440	0.01%
2018/05/31	12	221.83	34	221.82	224.00	-22	32,409	-0.07%
2018/05/30	27	220.80	0	0.00	221.00	27	31,255	0.09%
2018/05/29	10	224.60	0	0.00	225.00	10	31,011	0.03%
2018/05/28	4	227.13	0	0.00	227.00	4	31,243	0.01%
2018/05/25	1	229.50	3	229.00	228.50	-2	31,628	-0.01%
2018/05/24	14	229.50	0	0.00	229.00	14	31,951	0.04%
2018/05/23	11	228.59	1	229.50	228.50	10	32,176	0.03%
2018/05/22	11	230.82	4	231.38	229.00	7	32,384	0.02%
2018/05/21	1	225.50	46	227.11	229.00	-45	33,201	-0.14%
2018/05/18	5	224.70	4	223.50	223.50	1	33,520	0.00%
2018/05/17	2	228.00	0	0.00	226.50	2	34,144	0.01%
2018/05/16	3	229.00	22	230.43	230.50	-19	34,198	-0.06%
2018/05/15	21	232.43	4.7	232.41	230.50	16.3	35,284	0.05%
2018/05/14	41.1	233.13	10	233.70	233.00	31.1	36,592	0.08%
2018/05/11	2	232.50	20	233.00	233.00	-18	36,958	-0.05%
2018/05/10	14.5	230.62	2	230.00	229.50	12.5	36,874	0.03%
2018/05/09	11	229.59	5	230.20	229.50	6	36,923	0.02%
2018/05/08	16.1	227.72	29	228.07	228.00	-12.9	37,064	-0.03%
2018/05/07	10	222.50	2	223.75	223.50	8	37,006	0.02%
2018/05/04	11	221.14	3	223.00	223.00	8	37,110	0.02%
2018/05/03	36	220.40	3	220.67	220.50	33	37,294	0.09%
2018/05/02	8.1	224.20	0.1	225.00	223.00	8	37,478	0.02%
2018/04/30	7	225.00	6	224.92	227.00	1	37,532	0.00%
2018/04/27	8.1	222.71	2	222.25	223.50	6.1	37,613	0.02%
2018/04/26	10	223.40	7	222.71	222.00	3	37,760	0.01%
2018/04/25	30	225.27	1	225.50	225.00	29	37,796	0.08%
2018/04/24	12	225.83	12.1	226.10	227.00	-0.1	37,849	0.00%
2018/04/23	55.2	226.80	188	226.50	226.50	-132.9	37,800	-0.35%	大賣/鉅額交易
2018/04/20	303	229.76	131	230.62	229.00	172	36,980	0.47%	大買/大賣/鉅額交易
2018/04/19	3	242.00	18	243.06	244.50	-15	35,299	-0.04%
2018/04/18	24	238.60	2	239.00	238.00	22	35,126	0.06%
2018/04/17	23	239.48	0	0.00	238.00	23	34,926	0.07%
2018/04/16	12	242.88	5	242.50	243.50	7	34,607	0.02%
2018/04/13	8	245.38	8	245.19	244.50	0	34,619	0.00%
2018/04/12	7	245.36	5.5	245.09	245.00	1.5	34,627	0.00%
2018/04/11	5	247.00	1	247.50	248.00	4	34,661	0.01%
2018/04/10	6.2	244.64	10	246.70	245.50	-3.9	34,785	-0.01%
2018/04/09	0	0.00	1	246.00	245.00	-1	34,854	0.00%
2018/04/03	6	242.83	1	243.50	244.00	5	34,577	0.01%
2018/04/02	1	245.50	0	0.00	246.50	1	34,396	0.00%
2018/03/30	0.2	247.00	5	249.00	246.00	-4.8	34,655	-0.01%
2018/03/29	11	243.05	5	244.50	244.00	6	34,601	0.02%
2018/03/28	19	245.08	10	245.55	245.00	9	34,075	0.03%
2018/03/27	0	0.00	8	248.75	251.00	-8	33,899	-0.02%
2018/03/26	15	242.40	0	0.00	243.50	15	33,692	0.04%
2018/03/23	12	245.04	1	245.00	245.00	11	33,514	0.03%
2018/03/22	6	253.08	7	251.57	251.50	-1	33,070	0.00%
2018/03/21	9	252.22	7	253.14	252.50	2	32,862	0.01%
2018/03/20	6.1	252.43	5	252.50	253.00	1.1	33,090	0.00%
2018/03/19	11	252.23	9	253.78	255.00	2	33,013	0.01%
2018/03/16	9.1	250.33	11	251.27	255.00	-1.9	32,954	-0.01%
2018/03/15	2	256.00	0	0.00	255.00	2	32,269	0.01%
2018/03/14	0	0.00	8	256.13	257.00	-8	32,291	-0.02%
2018/03/13	5	259.00	18	256.61	259.00	-13	32,532	-0.04%
2018/03/12	5	253.50	5.5	252.77	254.00	-0.5	32,664	0.00%
2018/03/09	1	250.00	0	0.00	250.50	1	32,824	0.00%
2018/03/08	0	0.00	1	251.50	249.50	-1	32,997	0.00%
2018/03/07	6	246.58	11	247.09	247.00	-5	33,036	-0.02%
2018/03/06	1	247.51	11	248.05	250.00	-10	33,170	-0.03%
2018/03/05	4	241.38	2	241.75	241.50	2	34,461	0.01%
2018/03/02	4	239.38	0	0.00	240.00	4	34,446	0.01%
2018/03/01	4	242.88	8	243.31	243.00	-4	34,659	-0.01%
2018/02/27	0	0.00	4	248.50	246.00	-4	34,534	-0.01%
2018/02/26	5	247.00	14	246.68	246.50	-9	34,040	-0.03%
2018/02/23	6	244.58	14	244.57	245.00	-8	33,597	-0.02%
2018/02/22	3	240.67	0	0.00	239.50	3	33,593	0.01%
2018/02/21	34	243.56	1	244.00	242.50	33	33,281	0.10%
2018/02/12	4	236.13	31	235.77	236.50	-27	32,361	-0.08%
2018/02/09	39	231.90	5	232.00	232.50	34	32,079	0.11%
2018/02/08	5	239.90	5	239.80	238.50	0	31,259	0.00%
2018/02/07	46	241.76	32	243.19	240.00	14	31,221	0.04%
2018/02/06	63	239.32	11	237.86	239.00	52	30,169	0.17%
2018/02/05	18	252.03	7	253.43	253.00	11	28,665	0.04%
2018/02/02	12.1	257.22	7	256.29	259.50	5.1	28,141	0.02%
2018/02/01	6	259.25	18	259.19	259.50	-12	28,051	-0.04%
2018/01/31	3	253.67	33	254.02	255.00	-30	27,779	-0.11%
2018/01/30	20	255.40	3	256.00	253.00	17	27,379	0.06%
2018/01/29	11	255.91	21	258.93	258.50	-10	27,115	-0.04%
2018/01/26	22.1	255.52	6	254.92	255.00	16.1	26,890	0.06%
2018/01/25	22	258.73	11.5	259.09	258.00	10.5	26,495	0.04%
2018/01/24	34.7	260.27	13	259.08	258.00	21.7	26,090	0.08%
2018/01/23	24	264.88	13	263.96	266.00	11	25,771	0.04%
2018/01/22	23.1	259.66	14.2	259.38	261.50	8.9	25,676	0.03%
2018/01/19	10	253.60	43	252.85	255.50	-33	25,252	-0.13%
2018/01/18	13	249.04	20	247.98	248.50	-7	24,628	-0.03%
2018/01/17	8	242.00	2	241.50	242.00	6	24,080	0.02%
2018/01/16	5	238.50	5	240.00	240.50	0	23,694	0.00%
2018/01/15	0	0.00	0.5	239.00	240.00	-0.5	23,596	0.00%
2018/01/12	5	234.50	6.4	235.53	237.00	-1.4	23,548	-0.01%
2018/01/11	9.3	233.33	6	233.50	235.00	3.3	23,580	0.01%
2018/01/10	5.1	236.50	0	0.00	236.50	5.1	23,554	0.02%
2018/01/08	1.1	241.45	13.2	241.37	242.00	-12.2	23,468	-0.05%
2018/01/05	5.2	239.49	7	239.79	240.00	-1.9	23,517	-0.01%
2018/01/04	0	0.00	5	239.50	239.50	-5	23,848	-0.02%
2018/01/03	0	0.00	10	236.40	237.00	-10	24,422	-0.04%
2018/01/02	1	232.00	3	232.00	232.50	-2	24,194	-0.01%