台積電 (2330)-新光-台南券商分點個股進出

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
1055
漲跌
▲20
漲幅
+1.93%
成交量
43,354張
產業
上市半導體類股
9981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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/12/03	37.6	1059.43	56.2	1057.41	1055.00	-18.6	38,315	-0.05%
2024/12/02	36.7	1026.20	82.3	1027.13	1035.00	-45.5	37,918	-0.12%
2024/11/29	73.6	999.82	35.4	1005.01	996.00	38.3	37,709	0.10%
2024/11/28	57	999.95	45	1003.05	1005.00	11.9	38,106	0.03%
2024/11/27	29.7	1006.69	3.7	1005.75	1000.00	25.9	38,269	0.07%
2024/11/26	20.2	1014.77	4.3	1013.85	1010.00	15.9	38,268	0.04%
2024/11/25	47.5	1040.74	31.4	1031.14	1030.00	16.1	38,127	0.04%
2024/11/22	34.7	1035.61	52.7	1040.26	1040.00	-18	37,719	-0.05%
2024/11/21	24.5	1015.86	6	1014.19	1010.00	18.5	37,759	0.05%
2024/11/20	57.1	1040.92	34.1	1025.63	1025.00	23	37,476	0.06%
2024/11/19	6	1035.12	12.4	1039.21	1040.00	-6.3	37,375	-0.02%
2024/11/18	59.2	1024.32	37.7	1025.01	1025.00	21.5	37,370	0.06%
2024/11/15	42	1038.87	37.7	1035.62	1035.00	4.4	37,195	0.01%
2024/11/14	39.6	1029.86	36.5	1034.55	1035.00	3.1	37,350	0.01%
2024/11/13	53.5	1044.11	37.5	1036.72	1035.00	16	36,930	0.04%
2024/11/12	62.6	1058.18	37.2	1051.35	1050.00	25.4	36,842	0.07%
2024/11/11	43.7	1077.53	44.5	1083.45	1085.00	-0.8	36,421	0.00%
2024/11/08	15.5	1084.83	48.4	1088.07	1090.00	-32.9	36,481	-0.09%
2024/11/07	40.5	1052.88	51.1	1066.03	1065.00	-10.5	36,690	-0.03%
2024/11/06	55.9	1054.04	73.1	1068.15	1060.00	-17.3	36,593	-0.05%
2024/11/05	30.8	1032.71	32.5	1038.88	1050.00	-1.8	36,656	0.00%
2024/11/04	24.2	1030.78	29.1	1035.70	1040.00	-4.9	37,830	-0.01%
2024/11/01	42.8	1012.24	39.1	1019.98	1025.00	3.8	39,778	0.01%
2024/10/30	36.5	1039.44	34.7	1043.06	1030.00	1.8	40,135	0.00%
2024/10/29	18.8	1033.90	16.2	1032.07	1040.00	2.6	40,287	0.01%
2024/10/28	22.4	1060.24	8.1	1070.28	1050.00	14.3	40,195	0.04%
2024/10/25	4.6	1064.98	10.4	1065.35	1065.00	-5.9	40,223	-0.01%
2024/10/24	11.6	1064.12	8.9	1068.66	1060.00	2.7	40,536	0.01%
2024/10/23	29.1	1063.87	38.1	1060.66	1060.00	-9	41,265	-0.02%
2024/10/22	40	1065.77	27.3	1069.94	1075.00	12.8	41,527	0.03%
2024/10/21	9.3	1086.47	21.1	1089.40	1085.00	-11.8	42,222	-0.03%
2024/10/18	67.3	1090.41	98.9	1088.80	1085.00	-31.6	43,152	-0.07%
2024/10/17	39	1043.55	31.1	1036.96	1035.00	7.9	43,102	0.02%
2024/10/16	48.8	1043.64	33.9	1049.10	1045.00	14.9	43,099	0.03%
2024/10/15	34	1058.60	51.9	1064.76	1070.00	-17.9	42,757	-0.04%
2024/10/14	25.2	1045.09	33.7	1048.92	1045.00	-8.6	42,683	-0.02%
2024/10/11	22	1028.48	54.6	1038.35	1045.00	-32.6	43,218	-0.08%
2024/10/09	27.7	1027.89	55	1030.35	1020.00	-27.3	43,195	-0.06%
2024/10/08	22.7	1001.30	45.7	1004.55	1010.00	-22.9	43,182	-0.05%
2024/10/07	30.4	1000.07	65.6	1001.84	1005.00	-35.3	43,441	-0.08%
2024/10/04	26.9	982.78	32.1	978.10	977.00	-5.3	43,449	-0.01%
2024/10/01	26.4	968.45	27.7	972.54	972.00	-1.3	43,099	0.00%
2024/09/30	61.7	974.59	10.8	979.03	957.00	50.9	43,350	0.12%
2024/09/27	27.4	1016.90	35.5	1020.55	1000.00	-8.1	42,726	-0.02%
2024/09/26	20.9	1009.68	48.7	1012.34	1015.00	-27.7	42,554	-0.07%
2024/09/25	26.9	999.89	48.6	1001.44	1005.00	-21.7	42,252	-0.05%
2024/09/24	7.5	976.30	17.4	979.52	987.00	-10	42,250	-0.02%
2024/09/23	4.7	973.71	27.8	973.93	977.00	-23.1	42,467	-0.05%
2024/09/20	15.2	977.81	29.2	976.66	973.00	-14	42,975	-0.03%
2024/09/19	8.9	943.93	22.2	950.50	960.00	-13.3	42,929	-0.03%
2024/09/18	8	938.27	6.3	942.86	941.00	1.6	43,489	0.00%
2024/09/16	7.2	944.27	4.4	947.29	947.00	2.8	44,488	0.01%
2024/09/13	10	944.43	21.1	946.57	947.00	-11.1	45,065	-0.02%
2024/09/12	10.9	936.64	32	936.70	940.00	-21.1	45,846	-0.05%
2024/09/11	14.8	902.70	11.3	903.09	901.00	3.5	45,819	0.01%
2024/09/10	15.4	905.74	10.6	905.20	904.00	4.8	45,957	0.01%
2024/09/09	24.9	895.67	9.1	896.58	899.00	15.8	46,040	0.03%
2024/09/06	13.2	914.05	12.4	912.75	918.00	0.8	46,372	0.00%
2024/09/05	16.4	908.29	15.4	908.35	902.00	1	46,766	0.00%
2024/09/04	98	895.95	28.6	895.83	889.00	69.3	47,061	0.15%
2024/09/03	10.1	943.87	3.8	944.10	940.00	6.4	46,422	0.01%
2024/09/02	10.4	948.58	4.9	947.96	948.00	5.5	47,144	0.01%
2024/08/30	9.5	945.54	11.2	948.08	944.00	-1.7	47,366	0.00%
2024/08/29	47	942.09	16.3	944.18	943.00	30.7	46,772	0.07%
2024/08/28	6.6	955.07	17	955.49	964.00	-10.3	46,519	-0.02%
2024/08/27	11.3	942.26	4.6	942.08	942.00	6.7	47,291	0.01%
2024/08/26	11.2	952.12	10.6	953.71	950.00	0.6	47,613	0.00%
2024/08/23	18.2	945.81	29.1	948.04	949.00	-10.9	47,753	-0.02%
2024/08/22	15	954.01	9.6	953.88	951.00	5.4	47,715	0.01%
2024/08/21	21.1	959.74	8.3	959.79	958.00	12.8	47,755	0.03%
2024/08/20	7.7	971.13	3.4	974.38	973.00	4.3	47,827	0.01%
2024/08/19	13.6	969.82	8.7	970.42	973.00	4.9	48,047	0.01%
2024/08/16	14.7	963.35	28.8	963.84	969.00	-14.1	48,302	-0.03%
2024/08/15	13.1	944.13	12.2	947.26	943.00	0.9	47,896	0.00%
2024/08/14	12.6	950.45	19	951.91	948.00	-6.4	48,052	-0.01%
2024/08/13	4.4	938.55	7.3	941.42	941.00	-2.9	47,876	-0.01%
2024/08/12	21.9	937.32	33.8	939.15	940.00	-12	48,179	-0.02%
2024/08/09	18.1	927.40	39.2	928.28	934.00	-21.2	48,197	-0.04%
2024/08/08	46.2	897.77	21.9	899.29	896.00	24.3	47,853	0.05%
2024/08/07	73.6	904.05	41.9	909.57	920.00	31.6	47,797	0.07%
2024/08/06	36.1	869.22	99.8	867.78	880.00	-63.7	47,229	-0.13%
2024/08/05	180.9	837.11	123.1	832.27	815.00	57.8	45,881	0.13%	大買/大賣/
2024/08/02	126	916.29	65	915.07	903.00	61	43,850	0.14%	大買/
2024/08/01	21.4	960.36	25.6	960.53	960.00	-4.1	43,151	-0.01%
2024/07/31	16.5	933.63	26.1	932.64	934.00	-9.5	42,905	-0.02%
2024/07/30	21.9	932.84	12	935.68	940.00	9.9	42,739	0.02%
2024/07/29	24.1	941.73	23.2	943.73	944.00	1	42,718	0.00%
2024/07/26	110	923.85	29.4	925.04	924.00	80.6	42,689	0.19%	大買/
2024/07/23	44.7	965.19	43.1	965.83	979.00	1.5	41,768	0.00%
2024/07/22	77.9	949.22	65.4	945.98	939.00	12.5	41,526	0.03%
2024/07/19	144.6	986.18	88.5	978.90	970.00	56.1	40,620	0.14%	大買/
2024/07/18	127.1	995.19	87.8	994.78	1005.00	39.3	39,739	0.10%	大買/
2024/07/17	60.5	1030.96	28.3	1030.43	1030.00	32.2	38,880	0.08%
2024/07/16	30.6	1050.54	21.5	1052.73	1055.00	9.1	38,755	0.02%
2024/07/15	24.4	1038.13	16.1	1039.28	1040.00	8.3	40,401	0.02%
2024/07/12	75.6	1033.21	35.7	1037.64	1040.00	39.9	40,488	0.10%
2024/07/11	26.9	1066.82	20.5	1072.63	1080.00	6.4	39,914	0.02%
2024/07/10	13.5	1025.63	8.7	1035.97	1045.00	4.7	40,045	0.01%
2024/07/09	31.5	1037.83	30.4	1037.60	1040.00	1.1	39,924	0.00%
2024/07/08	31.3	1034.35	23.6	1037.04	1035.00	7.7	39,676	0.02%
2024/07/05	11.2	1002.34	9.3	1003.93	1005.00	1.9	39,427	0.00%
2024/07/04	26.9	999.78	52.1	1001.26	1005.00	-25.2	39,553	-0.06%
2024/07/03	8.9	973.18	28.6	974.44	979.00	-19.6	39,802	-0.05%
2024/07/02	14.6	963.10	10.9	965.53	960.00	3.7	39,938	0.01%
2024/07/01	15.9	969.45	17.7	973.37	968.00	-1.8	40,029	0.00%
2024/06/28	20.5	965.99	34	967.10	966.00	-13.5	40,330	-0.03%
2024/06/27	24.3	955.39	21.7	953.83	960.00	2.6	40,028	0.01%
2024/06/26	39	955.97	52.9	955.29	960.00	-13.9	39,672	-0.04%
2024/06/25	70.3	936.16	31.5	935.58	945.00	38.8	39,377	0.10%
2024/06/24	55.5	948.27	73.3	950.28	940.00	-17.8	38,734	-0.05%
2024/06/21	42.3	967.09	17.2	968.76	970.00	25.1	38,312	0.07%
2024/06/20	63.9	974.94	14.8	976.47	981.00	49.2	37,171	0.13%
2024/06/19	52.9	969.88	42.4	968.81	981.00	10.5	36,878	0.03%
2024/06/18	35.9	944.98	18.9	945.25	943.00	17	36,442	0.05%
2024/06/17	13.6	919.57	7.9	919.89	921.00	5.7	36,499	0.02%
2024/06/14	31.6	913.35	26.6	915.64	922.00	5	36,563	0.01%
2024/06/13	51.5	922.96	29.5	919.66	919.00	22	36,649	0.06%
2024/06/12	24	907.36	44.2	901.77	909.00	-20.3	36,940	-0.05%
2024/06/11	20.2	888.43	16	890.39	883.00	4.2	36,839	0.01%
2024/06/07	28.3	882.88	10.4	881.50	879.00	17.9	36,647	0.05%
2024/06/06	33.6	892.64	59.7	893.93	894.00	-26.1	36,931	-0.07%
2024/06/05	12.8	841.93	11.8	849.13	854.00	1	36,962	0.00%
2024/06/04	18.4	840.61	3.1	838.68	839.00	15.3	37,879	0.04%
2024/06/03	17.7	848.78	13.3	847.96	846.00	4.4	38,604	0.01%
2024/05/31	28.4	833.95	9.6	837.50	821.00	18.7	38,859	0.05%
2024/05/30	41.2	843.80	20	843.35	838.00	21.2	38,642	0.05%
2024/05/29	24.9	859.62	7.2	859.10	857.00	17.7	39,487	0.04%
2024/05/28	20	867.20	3.6	869.86	865.00	16.4	39,320	0.04%
2024/05/27	15.7	869.93	11.3	871.05	869.00	4.4	39,804	0.01%
2024/05/24	30.5	866.86	26.9	869.55	867.00	3.6	39,909	0.01%
2024/05/23	23.4	873.00	36.1	873.67	875.00	-12.7	39,820	-0.03%
2024/05/22	20	853.94	45.1	856.94	864.00	-25.1	39,973	-0.06%
2024/05/21	3.5	836.84	8.4	838.48	841.00	-4.9	39,914	-0.01%
2024/05/20	29.7	830.16	15.7	832.82	835.00	14.1	40,095	0.04%
2024/05/17	18.1	837.15	15.3	841.60	835.00	2.8	40,117	0.01%
2024/05/16	20.5	847.67	23.5	848.08	841.00	-3	40,253	-0.01%
2024/05/15	27.2	839.26	27.7	840.53	839.00	-0.6	40,258	0.00%
2024/05/14	9	815.39	16	820.36	825.00	-7	41,481	-0.02%
2024/05/13	9.9	821.27	19.1	821.24	819.00	-9.2	41,736	-0.02%
2024/05/10	5.6	800.59	22.3	802.31	802.00	-16.7	41,595	-0.04%
2024/05/09	5.8	798.60	5.9	800.12	796.00	-0.1	41,926	0.00%
2024/05/08	2.4	794.22	12.9	799.42	802.00	-10.5	42,249	-0.02%
2024/05/07	8.5	796.33	23	796.21	800.00	-14.5	42,488	-0.03%
2024/05/06	6.6	789.29	20.9	790.33	786.00	-14.2	42,386	-0.03%
2024/05/03	12.1	779.74	17.2	782.82	780.00	-5.1	42,528	-0.01%
2024/05/02	26.6	776.65	21.5	778.50	772.00	5.2	42,896	0.01%
2024/04/30	34.1	798.90	33.1	798.10	790.00	1.1	42,664	0.00%
2024/04/29	5.5	791.60	11.9	791.57	795.00	-6.4	42,697	-0.02%
2024/04/26	5.3	785.01	29.7	786.35	782.00	-24.4	43,335	-0.06%
2024/04/25	24.6	768.92	6	766.17	766.00	18.6	45,474	0.04%
2024/04/24	23.2	775.83	55.8	778.67	783.00	-32.5	45,451	-0.07%
2024/04/23	10.1	756.09	12.8	758.20	754.00	-2.7	45,504	-0.01%
2024/04/22	26.7	747.85	26.4	745.99	742.00	0.3	45,451	0.00%
2024/04/19	160	759.20	64.4	754.17	750.00	95.7	45,029	0.21%	大買/
2024/04/18	15.4	800.04	12.9	805.42	804.00	2.5	43,123	0.01%
2024/04/17	20.4	799.83	14.7	801.55	804.00	5.7	42,797	0.01%
2024/04/16	50.1	792.35	23	792.45	788.00	27.1	42,440	0.06%
2024/04/15	35.7	807.35	20.2	808.10	806.00	15.5	41,990	0.04%
2024/04/12	18.9	821.20	27.1	822.76	818.00	-8.1	41,638	-0.02%
2024/04/11	11.3	814.02	14.2	813.69	820.00	-2.9	41,415	-0.01%
2024/04/10	16	814.43	12.3	815.45	815.00	3.7	41,251	0.01%
2024/04/09	22.5	810.23	51.6	813.18	819.00	-29.2	41,412	-0.07%
2024/04/08	2.1	785.63	10.7	788.54	783.00	-8.6	40,900	-0.02%
2024/04/03	22.9	780.94	4.3	782.29	780.00	18.6	40,670	0.05%
2024/04/02	7.5	786.35	29.4	787.06	790.00	-21.9	40,580	-0.05%
2024/04/01	16.3	771.69	22.2	777.46	770.00	-5.9	40,503	-0.01%
2024/03/29	21.9	776.05	9.7	777.41	779.00	12.2	40,421	0.03%
2024/03/28	14.5	771.29	5.3	770.09	769.00	9.2	40,274	0.02%
2024/03/27	7.4	779.82	0.3	781.70	779.00	7.1	40,132	0.02%
2024/03/26	12.6	783.45	14.7	787.21	782.00	-2.2	40,235	-0.01%
2024/03/25	4.1	783.37	8.8	783.60	780.00	-4.7	40,186	-0.01%
2024/03/22	15.6	781.50	13.3	781.45	785.00	2.3	40,326	0.01%
2024/03/21	53.1	781.30	76.9	777.64	784.00	-23.8	40,250	-0.06%
2024/03/20	14.4	760.84	25.4	761.57	758.00	-11	40,390	-0.03%
2024/03/19	7.1	760.71	6.5	760.74	762.00	0.6	40,358	0.00%
2024/03/18	26.9	758.35	13.5	760.63	764.00	13.4	40,239	0.03%
2024/03/15	45.2	765.41	14.2	769.74	753.00	31	40,003	0.08%
2024/03/14	10.1	779.79	15.4	780.29	784.00	-5.3	39,238	-0.01%
2024/03/13	21.9	779.99	28.4	779.37	779.00	-6.5	39,097	-0.02%
2024/03/12	9.6	761.32	12.9	763.37	770.00	-3.3	38,832	-0.01%
2024/03/11	46.4	767.35	31	767.13	766.00	15.4	38,223	0.04%
2024/03/08	69.8	786.40	78.2	785.10	784.00	-8.5	37,515	-0.02%
2024/03/07	23.2	762.29	35.8	760.48	760.00	-12.6	36,513	-0.03%
2024/03/06	31.9	721.98	30.7	730.40	735.00	1.2	35,786	0.00%
2024/03/05	13.3	733.28	19.1	733.88	730.00	-5.8	35,845	-0.02%
2024/03/04	27.6	717.41	81.9	718.36	725.00	-54.3	35,187	-0.15%
2024/03/01	19.5	692.40	2.5	690.51	689.00	16.9	34,147	0.05%
2024/02/29	13.6	690.11	24.9	690.15	690.00	-11.3	34,066	-0.03%
2024/02/27	28.6	694.02	36.3	697.22	698.00	-7.8	33,328	-0.02%
2024/02/26	5.2	698.21	9.7	697.17	698.00	-4.5	33,020	-0.01%
2024/02/23	14.8	699.10	38.8	700.17	697.00	-24	32,906	-0.07%
2024/02/22	12.3	689.42	15.9	691.37	692.00	-3.6	32,731	-0.01%
2024/02/21	27.3	678.87	12.8	681.15	681.00	14.5	32,546	0.04%
2024/02/20	8	682.29	9.7	685.48	687.00	-1.7	32,404	-0.01%
2024/02/19	16	679.20	29	679.58	678.00	-13	32,373	-0.04%
2024/02/16	23.6	687.61	27.3	687.76	683.00	-3.8	32,637	-0.01%
2024/02/15	37.1	699.13	97.6	700.04	697.00	-60.4	32,260	-0.19%
2024/02/05	10.5	642.63	45.6	643.97	646.00	-35.1	31,111	-0.11%
2024/02/02	15.7	631.28	13.9	631.49	635.00	1.9	30,594	0.01%
2024/02/01	24.4	622.26	10.8	624.80	628.00	13.7	30,374	0.04%
2024/01/31	36.3	631.12	21.2	630.36	628.00	15.1	29,881	0.05%
2024/01/30	8.6	644.28	7.4	644.98	642.00	1.3	29,440	0.00%
2024/01/29	49.1	644.99	13.4	645.58	648.00	35.7	29,324	0.12%
2024/01/26	9.3	643.31	27	643.84	644.00	-17.7	29,119	-0.06%
2024/01/25	8	636.36	72.5	638.21	642.00	-64.5	28,924	-0.22%
2024/01/24	1.6	626.53	17.5	628.15	627.00	-15.9	28,285	-0.06%
2024/01/23	3.8	623.20	29.9	627.04	628.00	-26.1	28,269	-0.09%
2024/01/22	27.5	628.38	28.7	626.64	626.00	-1.1	27,943	0.00%
2024/01/19	21.1	619.60	150	620.86	626.00	-128.9	27,121	-0.48%	大賣/鉅額交易
2024/01/18	2.9	587.93	85	587.06	588.00	-82.2	24,908	-0.33%
2024/01/17	8.5	580.69	3.3	582.01	581.00	5.2	24,732	0.02%
2024/01/16	68.7	580.27	8.8	583.59	580.00	59.9	24,272	0.25%
2024/01/15	0.2	585.70	18.4	588.01	586.00	-18.1	24,197	-0.07%
2024/01/12	2.9	584.49	6.1	584.78	584.00	-3.3	24,611	-0.01%
2024/01/11	1.3	585.14	6.1	587.05	586.00	-4.8	24,717	-0.02%
2024/01/10	1.2	581.23	8.7	583.90	584.00	-7.5	24,757	-0.03%
2024/01/09	2.4	585.52	39.6	586.57	586.00	-37.2	24,846	-0.15%
2024/01/08	1.9	582.03	14.3	582.87	583.00	-12.3	24,802	-0.05%
2024/01/05	13.5	575.92	2.2	575.73	576.00	11.3	25,025	0.05%
2024/01/04	5.8	578.84	5.8	579.75	580.00	0	25,291	0.00%
2024/01/03	35.3	580.27	2.8	581.64	578.00	32.5	25,813	0.13%
2024/01/02	1.4	590.98	53.8	590.31	593.00	-52.3	25,450	-0.21%
2023/12/29	3.5	592.18	4.9	592.04	593.00	-1.5	25,432	-0.01%
2023/12/28	8.7	590.76	43.3	591.49	593.00	-34.6	25,597	-0.14%
2023/12/27	3	587.71	26	589.80	592.00	-23	25,414	-0.09%
2023/12/26	1.4	584.84	14.2	585.42	586.00	-12.8	25,282	-0.05%
2023/12/25	1.2	581.18	8.4	583.34	581.00	-7.2	25,343	-0.03%
2023/12/22	0.6	579.06	9.6	580.70	582.00	-9	25,464	-0.04%
2023/12/21	24.3	576.64	6.5	577.01	577.00	17.8	25,591	0.07%
2023/12/20	6.2	584.81	11.5	585.15	585.00	-5.4	25,461	-0.02%
2023/12/19	7.2	584.73	13.4	586.23	585.00	-6.3	25,310	-0.02%
2023/12/18	43.7	578.22	15.7	581.52	585.00	28	25,370	0.11%
2023/12/15	5	583.04	46.3	584.40	585.00	-41.3	25,345	-0.16%
2023/12/14	7	579.63	35.2	580.75	582.00	-28.1	24,755	-0.11%
2023/12/13	19.1	576.74	2.3	576.72	577.00	16.8	24,710	0.07%
2023/12/12	1.1	576.23	16.2	579.30	578.00	-15	25,035	-0.06%
2023/12/11	10.6	572.96	8.4	572.65	574.00	2.2	24,831	0.01%
2023/12/08	8.2	571.11	21	575.20	570.00	-12.8	24,645	-0.05%
2023/12/07	13.4	567.68	5.5	567.54	566.00	7.9	24,353	0.03%
2023/12/06	7.1	571.13	3.2	573.50	570.00	4	24,250	0.02%
2023/12/05	13.6	568.19	4.3	569.47	570.00	9.3	24,146	0.04%
2023/12/04	32.7	574.21	16.4	578.95	574.00	16.2	24,120	0.07%
2023/12/01	1.2	578.32	10.8	576.94	579.00	-9.6	23,907	-0.04%
2023/11/30	5.3	572.18	4.2	574.91	577.00	1	23,643	0.00%
2023/11/29	14.9	571.41	14.5	577.14	574.00	0.4	23,015	0.00%
2023/11/28	16.7	566.74	11.1	573.58	575.00	5.7	22,828	0.02%
2023/11/27	12.5	570.91	5.5	569.80	568.00	7	23,063	0.03%
2023/11/24	8.4	575.28	0.8	575.19	575.00	7.6	23,006	0.03%
2023/11/23	2.2	574.56	5.3	576.45	578.00	-3.1	23,014	-0.01%
2023/11/22	26.7	575.38	8.8	576.26	577.00	17.8	22,923	0.08%
2023/11/21	4	582.69	17.1	583.72	585.00	-13.1	22,959	-0.06%
2023/11/20	7.6	576.42	1.4	575.38	577.00	6.2	22,748	0.03%
2023/11/17	8.3	579.42	18.9	581.79	580.00	-10.6	22,725	-0.05%
2023/11/16	2.1	580.45	20.6	580.64	583.00	-18.5	22,602	-0.08%
2023/11/15	2.9	578.35	34	579.54	581.00	-31.1	22,408	-0.14%
2023/11/14	5.3	572.74	17	574.17	572.00	-11.7	21,864	-0.05%
2023/11/13	16.6	574.66	45.2	573.67	571.00	-28.6	21,885	-0.13%
2023/11/10	0.8	557.59	9.9	556.45	557.00	-9	21,625	-0.04%
2023/11/09	0.1	553.46	6.3	554.99	557.00	-6.2	21,644	-0.03%
2023/11/08	1.5	555.80	7.8	555.65	556.00	-6.3	21,773	-0.03%
2023/11/07	0.5	552.94	12.7	552.62	555.00	-12.2	21,811	-0.06%
2023/11/06	3.5	552.88	23.1	554.68	550.00	-19.6	21,863	-0.09%
2023/11/03	6	547.16	12.4	548.08	549.00	-6.4	21,616	-0.03%
2023/11/02	8	544.37	17.1	541.04	547.00	-9.1	21,676	-0.04%
2023/11/01	2.6	530.07	1.5	530.04	528.00	1.1	21,426	0.01%
2023/10/31	9.8	528.91	3.6	531.36	529.00	6.2	21,637	0.03%
2023/10/30	7.4	531.54	3.1	532.00	532.00	4.3	21,635	0.02%
2023/10/27	2.6	533.55	4.8	533.54	533.00	-2.2	21,549	-0.01%
2023/10/26	19.8	531.64	3.5	532.58	531.00	16.3	21,691	0.08%
2023/10/25	2.1	544.16	7.5	547.25	544.00	-5.5	21,530	-0.03%
2023/10/24	4.7	543.42	4.5	543.36	544.00	0.2	21,458	0.00%
2023/10/23	18	546.53	1.1	544.43	544.00	16.9	21,430	0.08%
2023/10/20	7.3	549.03	24.7	551.57	556.00	-17.4	21,377	-0.08%
2023/10/19	6.1	543.84	8.1	545.27	546.00	-2	21,032	-0.01%
2023/10/18	12.2	544.01	3.6	542.75	540.00	8.6	21,428	0.04%
2023/10/17	3.1	549.00	16.6	550.36	551.00	-13.5	21,240	-0.06%
2023/10/16	7.7	544.08	4.8	544.33	545.00	2.9	21,309	0.01%
2023/10/13	0.6	549.27	23.5	551.19	553.00	-22.9	21,326	-0.11%
2023/10/12	2.1	546.97	17.2	547.42	550.00	-15.1	21,037	-0.07%
2023/10/11	2.6	542.63	39.2	542.48	544.00	-36.6	20,854	-0.18%
2023/10/06	3.3	531.27	1.6	530.84	532.00	1.6	20,500	0.01%
2023/10/05	4.5	525.92	5.7	525.86	528.00	-1.2	20,505	-0.01%
2023/10/04	14.6	520.89	4.6	520.59	520.00	10.1	20,386	0.05%
2023/10/03	1.7	531.45	1.5	530.28	529.00	0.2	20,221	0.00%
2023/10/02	2.6	531.99	17.9	531.25	533.00	-15.4	20,293	-0.08%
2023/09/28	3.4	522.53	3.2	524.28	523.00	0.1	20,345	0.00%
2023/09/27	4.4	519.99	3.3	518.90	522.00	1.1	20,265	0.01%
2023/09/26	25.3	520.99	4.7	520.13	519.00	20.6	20,271	0.10%
2023/09/25	11.6	524.72	3.7	525.70	525.00	7.8	20,079	0.04%
2023/09/22	19.8	523.22	3	523.00	522.00	16.8	20,171	0.08%
2023/09/21	31.5	528.01	8.5	527.89	527.00	23	19,970	0.12%
2023/09/20	18	535.95	1.1	536.24	535.00	16.9	19,742	0.09%
2023/09/19	21	539.17	8.4	538.79	538.00	12.6	19,690	0.06%
2023/09/18	29.8	543.85	5.3	542.26	540.00	24.5	19,827	0.12%
2023/09/15	7.2	549.29	11.2	553.55	558.00	-4	19,578	-0.02%
2023/09/14	5.1	546.21	19	547.01	550.00	-13.9	19,139	-0.07%
2023/09/13	2.7	543.61	3.5	546.15	541.00	-0.8	19,092	0.00%
2023/09/12	10.1	539.19	6.8	541.77	544.00	3.3	19,458	0.02%
2023/09/11	14.7	537.32	2.4	536.78	536.00	12.3	19,647	0.06%
2023/09/08	20.2	537.50	2.4	538.52	539.00	17.8	19,796	0.09%
2023/09/07	17.4	544.11	1.2	544.20	542.00	16.2	20,476	0.08%
2023/09/06	6.1	550.54	6.2	554.27	550.00	-0.1	20,571	0.00%
2023/09/05	4.7	551.56	4	552.25	552.00	0.7	20,653	0.00%
2023/09/04	1.9	552.14	6.5	555.27	557.00	-4.6	20,834	-0.02%
2023/09/01	13.9	546.74	6.1	550.24	548.00	7.8	21,135	0.04%
2023/08/31	6	550.85	1.9	551.30	549.00	4.1	21,244	0.02%
2023/08/30	3.1	556.33	6.9	558.33	555.00	-3.8	20,850	-0.02%
2023/08/29	0.6	549.91	2.1	550.52	552.00	-1.5	21,101	-0.01%
2023/08/28	3.4	549.47	8.9	551.05	549.00	-5.6	21,334	-0.03%
2023/08/25	23.2	548.65	5.8	548.12	546.00	17.4	22,536	0.08%
2023/08/24	13.1	560.94	15.2	562.26	564.00	-2.1	22,803	-0.01%
2023/08/23	1.9	549.07	14.5	549.10	552.00	-12.5	23,325	-0.05%
2023/08/22	4.7	540.53	9.3	542.19	541.00	-4.5	24,576	-0.02%
2023/08/21	13.9	537.62	4.3	538.47	537.00	9.6	25,396	0.04%
2023/08/18	9.4	540.92	1.6	541.02	539.00	7.8	25,437	0.03%
2023/08/17	4.7	543.41	3.3	541.51	544.00	1.5	25,471	0.01%
2023/08/16	7.5	538.80	2.8	541.39	542.00	4.7	25,376	0.02%
2023/08/15	3.5	542.74	2.8	543.53	542.00	0.8	25,440	0.00%
2023/08/14	15.7	539.16	23	539.67	541.00	-7.3	25,923	-0.03%
2023/08/11	19.1	550.45	3.4	556.05	546.00	15.6	26,265	0.06%
2023/08/10	8.1	551.15	6.7	551.83	551.00	1.4	26,324	0.01%
2023/08/09	3.6	551.81	6.8	554.34	554.00	-3.2	26,248	-0.01%
2023/08/08	9.7	553.37	6.1	552.01	552.00	3.6	26,315	0.01%
2023/08/07	2.7	558.67	8	558.91	558.00	-5.3	26,222	-0.02%
2023/08/04	15.5	554.42	6.5	555.00	554.00	9.1	26,296	0.03%
2023/08/02	12.9	560.24	2.1	561.78	561.00	10.8	26,129	0.04%
2023/08/01	2.5	565.54	9.9	566.86	567.00	-7.4	25,890	-0.03%
2023/07/31	16.6	563.12	5.8	565.05	565.00	10.8	25,744	0.04%
2023/07/28	11.2	568.02	21.6	569.46	567.00	-10.4	25,560	-0.04%
2023/07/27	1.4	568.76	10.2	569.00	569.00	-8.7	25,440	-0.03%
2023/07/26	12.7	565.72	5.1	566.40	566.00	7.6	25,492	0.03%
2023/07/25	15.7	567.21	22.4	566.06	569.00	-6.8	25,684	-0.03%
2023/07/24	12.9	560.09	2.2	562.00	558.00	10.8	25,850	0.04%
2023/07/21	41.7	560.05	10.2	560.52	560.00	31.5	25,950	0.12%
2023/07/20	12.9	580.18	2.6	582.04	579.00	10.3	25,786	0.04%
2023/07/19	11.8	582.68	10	583.10	581.00	1.8	25,816	0.01%
2023/07/18	17.4	582.64	28.5	581.57	581.00	-11	25,858	-0.04%
2023/07/17	16.6	588.59	12.4	588.64	591.00	4.2	25,796	0.02%
2023/07/14	10.5	589.54	48.3	588.47	591.00	-37.8	25,918	-0.15%
2023/07/13	31.6	587.88	25.5	587.86	585.00	6.1	25,786	0.02%
2023/07/12	3.4	573.81	7.7	575.75	578.00	-4.3	25,606	-0.02%
2023/07/11	4.1	573.49	7.1	573.57	577.00	-3	25,648	-0.01%
2023/07/10	3	568.09	5.8	570.78	565.00	-2.9	25,775	-0.01%
2023/07/07	11.4	567.39	8.7	565.98	565.00	2.6	25,865	0.01%
2023/07/06	33.6	570.13	42.2	572.25	565.00	-8.6	25,930	-0.03%
2023/07/05	16.1	582.28	10.1	582.41	582.00	6	25,578	0.02%
2023/07/04	2.9	584.29	6.6	583.54	585.00	-3.8	25,472	-0.01%
2023/07/03	4.8	578.86	10.1	578.45	579.00	-5.3	25,609	-0.02%
2023/06/30	8.7	569.33	9.7	572.65	576.00	-1	25,755	0.00%
2023/06/29	9.6	572.92	3.6	578.09	573.00	5.9	25,697	0.02%
2023/06/28	11.6	573.02	4.8	575.42	574.00	6.8	25,703	0.03%
2023/06/27	11.8	572.17	25	571.67	572.00	-13.2	25,687	-0.05%
2023/06/26	11.7	575.21	2.7	576.41	574.00	9.1	25,597	0.04%
2023/06/21	16.5	579.62	7.8	581.99	581.00	8.7	25,510	0.03%
2023/06/20	8.3	579.93	5.8	581.64	583.00	2.4	25,594	0.01%
2023/06/19	15.5	583.15	3.6	583.58	583.00	12	26,029	0.05%
2023/06/16	18.9	585.94	5.4	587.81	589.00	13.5	26,095	0.05%
2023/06/15	20.4	591.01	29	590.00	591.00	-8.6	25,657	-0.03%
2023/06/14	46.6	588.14	16.6	589.41	590.00	30	25,753	0.12%
2023/06/13	24.6	590.15	51.8	591.27	593.00	-27.2	25,726	-0.11%
2023/06/12	44	573.52	75.3	573.18	574.00	-31.2	25,178	-0.12%
2023/06/09	5.7	564.55	13.9	564.87	565.00	-8.2	25,079	-0.03%
2023/06/08	21.4	560.81	4.5	560.37	559.00	16.9	25,120	0.07%
2023/06/07	11.6	564.08	31.9	565.43	568.00	-20.4	25,136	-0.08%
2023/06/06	2.7	558.55	18.6	559.82	560.00	-15.9	25,036	-0.06%
2023/06/05	23.5	556.69	9.4	557.10	555.00	14.1	25,107	0.06%
2023/06/02	11.1	560.35	34.6	560.34	562.00	-23.5	25,241	-0.09%
2023/06/01	21.4	551.12	9.9	551.25	551.00	11.5	25,103	0.05%
2023/05/31	28.3	556.38	19.4	558.96	558.00	8.9	25,083	0.04%
2023/05/30	2.6	565.00	20.7	566.10	566.00	-18.1	24,007	-0.08%
2023/05/29	15.2	569.35	37.5	568.77	568.00	-22.3	23,997	-0.09%
2023/05/26	24.4	566.08	124.9	565.54	566.00	-100.5	23,782	-0.42%	大賣/
2023/05/25	10.7	540.00	63.9	540.73	543.00	-53.2	22,609	-0.24%
2023/05/24	5.3	525.35	1.6	526.99	525.00	3.8	21,955	0.02%
2023/05/23	2.4	528.25	15.5	529.51	530.00	-13.1	21,862	-0.06%
2023/05/22	1.9	530.60	7.3	530.27	531.00	-5.4	21,870	-0.02%
2023/05/19	4.2	530.47	40.1	531.89	532.00	-35.9	22,050	-0.16%
2023/05/18	21	529.14	73.7	530.35	530.00	-52.7	22,015	-0.24%
2023/05/17	6.5	516.29	70.5	514.89	519.00	-64.1	22,326	-0.29%
2023/05/16	3.7	504.60	25.4	504.86	505.00	-21.7	22,000	-0.10%
2023/05/15	7.9	497.39	6.7	497.54	495.50	1.1	22,027	0.01%
2023/05/12	13.7	500.62	3.7	501.66	496.00	10	22,278	0.05%
2023/05/11	13.7	500.62	3.7	501.66	499.00	10	22,285	0.05%
2023/05/10	20.7	501.39	5.4	504.44	503.00	15.3	22,646	0.07%
2023/05/09	2	509.94	13.5	508.33	510.00	-11.5	22,723	-0.05%
2023/05/08	5.5	504.79	10.8	506.23	504.00	-5.4	22,966	-0.02%
2023/05/05	1.4	499.55	3.1	501.28	500.00	-1.7	23,305	-0.01%
2023/05/04	7.5	497.97	4.1	498.50	498.00	3.4	23,897	0.01%
2023/05/03	7.7	497.28	1.6	497.56	496.00	6.1	24,239	0.03%
2023/05/02	8.8	500.58	3.5	500.61	501.00	5.4	25,256	0.02%
2023/04/28	6.4	499.14	21.8	500.81	502.00	-15.3	27,073	-0.06%
2023/04/27	25.8	491.34	13.1	493.14	493.50	12.6	27,121	0.05%
2023/04/26	22.6	492.76	17.3	492.78	491.50	5.3	27,201	0.02%
2023/04/25	48.9	500.73	12.9	500.88	498.00	36	27,974	0.13%
2023/04/24	14.3	506.37	3.2	508.11	507.00	11.2	27,708	0.04%
2023/04/21	27.4	515.48	8.2	516.77	511.00	19.2	27,776	0.07%
2023/04/20	4.6	512.99	11.1	513.69	513.00	-6.5	27,903	-0.02%
2023/04/19	19.2	511.23	4.3	514.15	510.00	15	28,393	0.05%
2023/04/18	7.7	515.16	2.7	516.52	515.00	5	28,390	0.02%
2023/04/17	11.1	515.37	7.8	519.39	520.00	3.4	28,529	0.01%
2023/04/14	7	516.58	38.2	516.84	516.00	-31.2	28,605	-0.11%
2023/04/13	51.1	512.93	5.7	514.95	510.00	45.4	28,552	0.16%
2023/04/12	22.5	519.53	18.3	520.16	520.00	4.2	28,488	0.01%
2023/04/11	11.6	524.36	0.8	525.09	524.00	10.8	28,475	0.04%
2023/04/10	2.7	529.60	1.2	531.64	529.00	1.5	28,640	0.01%
2023/04/07	0.1	529.88	0.9	531.22	531.00	-0.9	28,687	0.00%
2023/04/06	8.5	527.79	4.3	529.94	530.00	4.2	28,691	0.01%
2023/03/31	3.1	534.02	6	536.08	533.00	-3	28,682	-0.01%
2023/03/30	1.4	532.29	8.8	534.84	535.00	-7.5	28,524	-0.03%
2023/03/29	8.1	527.77	11.6	529.51	530.00	-3.4	28,807	-0.01%
2023/03/28	14.9	526.22	4.6	525.03	525.00	10.3	29,037	0.04%
2023/03/27	5.8	532.90	3	532.66	531.00	2.8	29,101	0.01%
2023/03/24	2.2	536.84	8.8	538.06	539.00	-6.6	29,626	-0.02%
2023/03/23	8.7	535.37	31.8	535.47	538.00	-23.1	29,664	-0.08%
2023/03/22	4.2	530.21	70.5	528.71	533.00	-66.4	29,729	-0.22%
2023/03/21	8.2	514.12	5.3	515.00	517.00	2.9	29,578	0.01%
2023/03/20	16.7	512.44	2.7	514.12	512.00	14	29,623	0.05%
2023/03/17	1.7	514.04	33.6	516.57	518.00	-31.8	29,857	-0.11%
2023/03/16	12.5	506.00	10.9	507.12	505.00	1.7	29,759	0.01%
2023/03/15	5.6	512.59	7.2	512.85	511.00	-1.7	30,002	-0.01%
2023/03/14	17.1	510.59	14.3	511.37	510.00	2.8	30,291	0.01%
2023/03/13	16.9	513.58	22.1	514.03	516.00	-5.2	30,423	-0.02%
2023/03/10	24.6	513.48	4.1	513.31	513.00	20.5	30,537	0.07%
2023/03/09	10.2	523.69	9.5	524.25	522.00	0.6	30,832	0.00%
2023/03/08	10.5	519.72	4.1	521.24	521.00	6.4	31,424	0.02%
2023/03/07	2.2	522.12	36.7	523.60	524.00	-34.5	31,652	-0.11%
2023/03/06	6.9	520.83	9.8	521.81	521.00	-2.9	31,886	-0.01%
2023/03/03	7.3	518.08	3.4	521.27	516.00	3.9	32,186	0.01%
2023/03/02	1.8	518.47	3.9	519.34	519.00	-2.1	32,254	-0.01%
2023/03/01	14	509.67	18.1	516.14	522.00	-4.1	32,536	-0.01%
2023/02/24	32.6	518.20	22.9	521.39	511.00	9.7	32,498	0.03%
2023/02/23	8	515.91	24.7	517.40	518.00	-16.8	32,298	-0.05%
2023/02/22	28.1	507.25	21.5	507.61	507.00	6.6	32,473	0.02%
2023/02/21	18.8	514.62	8.6	515.29	516.00	10.2	32,815	0.03%
2023/02/20	13.9	514.95	10.1	516.62	517.00	3.8	34,018	0.01%
2023/02/17	47.9	518.24	17.6	518.08	518.00	30.3	35,571	0.09%
2023/02/16	17.7	527.02	36.7	528.46	528.00	-18.9	36,136	-0.05%
2023/02/15	114.2	526.05	44	527.74	525.00	70.2	36,969	0.19%	大買/
2023/02/14	13.9	544.33	23.1	544.67	545.00	-9.1	36,474	-0.03%
2023/02/13	16.4	540.38	46.8	539.23	541.00	-30.4	36,980	-0.08%
2023/02/10	8.5	543.50	42	543.65	545.00	-33.5	37,131	-0.09%
2023/02/09	2.3	537.93	13.2	539.24	540.00	-10.8	37,247	-0.03%
2023/02/08	42	537.05	30.7	538.14	540.00	11.3	37,407	0.03%
2023/02/07	9.4	524.07	5.2	524.68	523.00	4.2	37,484	0.01%
2023/02/06	31.1	529.02	14.2	528.83	526.00	17	37,468	0.05%
2023/02/03	4.9	539.03	26.3	540.02	542.00	-21.4	37,646	-0.06%
2023/02/02	4.2	539.21	68.7	539.22	540.00	-64.4	37,759	-0.17%
2023/02/01	25.7	528.15	12.5	528.73	530.00	13.2	37,711	0.03%
2023/01/31	61.8	529.84	17.1	525.10	522.00	44.7	37,910	0.12%
2023/01/30	29.7	540.26	189.7	538.01	543.00	-160	37,683	-0.42%	大賣/鉅額交易
2023/01/17	11.4	501.53	19	501.97	503.00	-7.6	36,883	-0.02%
2023/01/16	8.8	504.52	59.7	504.71	505.00	-50.9	37,198	-0.14%
2023/01/13	20.5	501.60	91.5	502.68	500.00	-71	37,224	-0.19%
2023/01/12	6.4	486.60	12.8	486.36	486.50	-6.4	36,813	-0.02%
2023/01/11	10.5	484.20	18.3	483.64	484.50	-7.7	37,236	-0.02%
2023/01/10	11.7	484.32	29.8	484.11	486.00	-18.1	37,553	-0.05%
2023/01/09	22.1	475.58	57.9	473.36	481.00	-35.8	37,698	-0.09%
2023/01/06	9.6	456.95	6.2	458.48	458.50	3.4	37,829	0.01%
2023/01/05	1.2	458.69	15.3	458.30	458.50	-14.1	38,114	-0.04%
2023/01/04	5.7	451.44	8	452.96	449.50	-2.3	38,613	-0.01%
2023/01/03	9.8	446.35	13.5	447.55	453.00	-3.7	39,888	-0.01%
2022/12/30	6.1	452.20	10.5	453.78	448.50	-4.4	40,170	-0.01%
2022/12/29	17.5	444.79	15.7	444.37	446.00	1.8	40,314	0.00%
2022/12/28	38.8	448.52	13.6	450.05	451.00	25.2	40,705	0.06%
2022/12/27	8.1	459.66	14.5	460.17	457.00	-6.4	40,835	-0.02%
2022/12/26	2.8	455.17	2.8	456.00	456.50	0.1	41,264	0.00%
2022/12/23	37.9	456.66	27.6	456.94	455.00	10.3	41,920	0.02%
2022/12/22	9.6	466.08	21.5	467.28	468.00	-12	42,189	-0.03%
2022/12/21	16.6	459.42	9.4	460.42	459.00	7.2	42,527	0.02%
2022/12/20	28	460.53	26.9	459.92	457.50	1.1	42,340	0.00%
2022/12/19	10	466.96	14.1	467.01	466.50	-4.1	42,359	-0.01%
2022/12/16	32	468.23	10.4	469.65	471.00	21.7	42,503	0.05%
2022/12/15	10.3	477.39	9.9	479.47	480.50	0.4	42,205	0.00%
2022/12/14	12.5	478.62	17.6	479.36	480.50	-5.1	42,204	-0.01%
2022/12/13	8.6	473.73	6.7	472.82	471.50	1.9	42,024	0.00%
2022/12/12	23.2	475.36	7.1	475.38	475.00	16.1	41,755	0.04%
2022/12/09	14.5	479.79	22.8	480.61	481.50	-8.3	42,057	-0.02%
2022/12/08	18.8	471.78	10.1	471.63	471.50	8.7	42,010	0.02%
2022/12/07	33.2	479.03	19.7	480.01	475.00	13.4	41,933	0.03%
2022/12/06	21.2	483.71	18.3	485.39	478.00	2.9	41,599	0.01%
2022/12/05	12.2	492.12	12.2	494.82	489.00	0	41,283	0.00%
2022/12/02	26.1	493.25	8.6	493.34	492.50	17.5	41,276	0.04%
2022/12/01	32.9	501.57	50.2	502.89	498.50	-17.3	41,382	-0.04%
2022/11/30	11.8	484.88	14.3	487.24	490.00	-2.5	40,964	-0.01%
2022/11/29	32.9	477.94	32.4	480.54	487.00	0.5	40,277	0.00%
2022/11/28	46.2	486.12	26.8	483.92	480.50	19.4	40,140	0.05%
2022/11/25	30.5	495.23	55.7	497.10	498.00	-25.3	40,144	-0.06%
2022/11/24	20.1	494.83	32.1	494.44	496.00	-12	40,134	-0.03%
2022/11/23	19.7	492.45	43.5	491.95	492.00	-23.8	40,081	-0.06%
2022/11/22	20.2	485.94	47.4	487.37	491.00	-27.2	39,966	-0.07%
2022/11/21	18.8	485.28	43.4	483.94	482.00	-24.6	39,560	-0.06%
2022/11/18	30.5	490.61	26.6	491.01	487.00	3.9	39,221	0.01%
2022/11/17	41.8	479.14	48.1	480.50	485.00	-6.3	38,864	-0.02%
2022/11/16	85.7	488.45	94.3	488.07	487.00	-8.6	38,432	-0.02%
2022/11/15	116.1	473.52	117.3	473.65	480.00	-1.2	37,352	0.00%	大買/大賣/
2022/11/14	25.9	446.43	30.3	446.81	445.00	-4.4	35,699	-0.01%
2022/11/11	39.7	439.86	90.6	439.44	441.50	-50.9	34,964	-0.15%
2022/11/10	36.9	408.65	45.1	408.46	407.50	-8.3	34,084	-0.02%
2022/11/09	52.9	409.71	60.5	410.38	417.00	-7.6	33,896	-0.02%
2022/11/08	16.6	397.09	31	397.84	399.00	-14.3	33,380	-0.04%
2022/11/07	24.6	390.24	56	389.89	390.00	-31.4	33,175	-0.09%
2022/11/04	33.8	380.90	13.3	381.22	382.00	20.5	32,981	0.06%
2022/11/03	64.7	385.37	13.8	384.80	384.00	50.9	32,855	0.16%
2022/11/02	8.6	391.14	14	393.21	395.00	-5.5	32,546	-0.02%
2022/11/01	11.9	389.33	8.7	390.74	391.50	3.2	32,493	0.01%
2022/10/31	33.2	386.46	24.8	386.24	390.00	8.4	32,349	0.03%
2022/10/28	29.9	379.50	25.3	378.32	379.50	4.6	32,143	0.01%
2022/10/27	38.6	386.19	37.9	385.62	385.50	0.7	31,934	0.00%
2022/10/26	53.4	374.13	63.7	375.87	376.00	-10.3	31,837	-0.03%
2022/10/25	86.6	376.51	58.5	374.10	371.00	28.1	31,259	0.09%
2022/10/24	55	390.54	30	388.81	387.00	25	30,471	0.08%
2022/10/21	38.7	393.53	26.2	393.52	389.50	12.5	30,258	0.04%
2022/10/20	47.8	389.10	43.9	392.75	397.50	4	29,946	0.01%
2022/10/19	49.6	399.32	9.1	397.86	395.50	40.6	29,365	0.14%
2022/10/18	26.8	403.13	19.4	403.80	407.00	7.4	28,847	0.03%
2022/10/17	27.9	399.40	24.6	398.31	397.00	3.3	28,600	0.01%
2022/10/14	35.7	412.53	44.6	412.91	412.00	-8.9	28,282	-0.03%
2022/10/13	19	399.30	21.4	398.70	395.00	-2.4	27,964	-0.01%
2022/10/12	67.9	398.17	34.1	398.02	397.50	33.8	27,663	0.12%
2022/10/11	122	406.95	35.3	405.96	401.50	86.7	27,423	0.32%	大買/
2022/10/07	37.2	440.65	5.2	441.38	438.00	32	26,691	0.12%
2022/10/06	14.1	449.09	28.3	449.76	451.00	-14.2	26,693	-0.05%
2022/10/05	41.1	446.88	40.1	447.33	445.00	1	26,921	0.00%
2022/10/04	25.7	428.89	26.7	429.56	429.00	-1	26,530	0.00%
2022/10/03	34.5	419.88	18.4	419.34	417.00	16.1	26,223	0.06%
2022/09/30	25.8	424.96	16.8	425.56	422.00	8.9	26,254	0.03%
2022/09/29	25.7	437.71	12.3	435.08	435.00	13.4	26,253	0.05%
2022/09/28	26.3	441.39	20.4	440.71	438.00	5.9	26,244	0.02%
2022/09/27	10.2	448.26	7.6	448.44	448.00	2.6	26,506	0.01%
2022/09/26	24	446.16	25.2	446.76	446.50	-1.2	26,962	0.00%
2022/09/23	20.7	457.84	4.8	457.22	455.00	16	27,451	0.06%
2022/09/22	29.3	461.65	12.5	463.90	464.50	16.9	27,727	0.06%
2022/09/21	9.2	471.27	3.1	470.05	471.00	6.1	27,741	0.02%
2022/09/20	2.4	475.88	8.6	473.25	476.50	-6.1	27,593	-0.02%
2022/09/19	17.5	468.51	3.3	467.91	467.00	14.2	27,894	0.05%
2022/09/16	18.8	470.41	19.7	471.56	472.00	-0.9	28,073	0.00%
2022/09/15	18.9	477.60	6.5	478.87	476.50	12.4	28,147	0.04%
2022/09/14	39.3	479.81	7.1	480.24	480.00	32.2	28,278	0.11%
2022/09/13	4.3	492.65	12	493.48	493.00	-7.7	28,455	-0.03%
2022/09/12	9.1	487.82	22.6	488.45	486.50	-13.4	28,749	-0.05%
2022/09/08	20.2	473.70	6.3	474.75	475.00	13.9	29,113	0.05%
2022/09/07	29.5	474.87	8.3	474.91	472.50	21.2	29,096	0.07%
2022/09/06	3.1	488.40	8.8	488.75	489.00	-5.7	29,112	-0.02%
2022/09/05	7.9	485.75	18.1	486.17	486.00	-10.3	29,439	-0.03%
2022/09/02	25.8	487.05	25.5	487.06	485.00	0.3	29,720	0.00%
2022/09/01	50.5	492.83	15.1	491.31	490.50	35.4	29,578	0.12%
2022/08/31	8.1	497.15	15.3	501.36	505.00	-7.2	29,198	-0.02%
2022/08/30	24.1	497.31	1.5	499.17	496.00	22.5	28,856	0.08%
2022/08/29	38.6	498.21	14.1	497.85	498.50	24.5	28,778	0.09%
2022/08/26	4.5	512.97	8.5	513.10	512.00	-4.1	28,629	-0.01%
2022/08/25	3.7	507.03	8.7	508.02	508.00	-5.1	28,769	-0.02%
2022/08/24	5.2	504.50	22.5	504.86	503.00	-17.3	29,098	-0.06%
2022/08/23	16	503.76	6.2	503.55	504.00	9.8	30,061	0.03%
2022/08/22	9.3	511.20	32.5	511.01	510.00	-23.2	30,315	-0.08%
2022/08/19	6.9	519.22	2.1	522.45	519.00	4.7	30,432	0.02%
2022/08/18	27.2	519.82	1.3	520.85	520.00	25.9	30,670	0.08%
2022/08/17	11.3	523.64	11.7	525.29	527.00	-0.4	30,742	0.00%
2022/08/16	18.5	524.16	12.7	525.19	525.00	5.8	30,586	0.02%
2022/08/15	38.3	522.55	13.5	521.77	523.00	24.8	30,524	0.08%
2022/08/12	15	515.90	10	516.46	517.00	5	30,547	0.02%
2022/08/11	2.5	512.35	33.8	512.70	514.00	-31.3	30,704	-0.10%
2022/08/10	21.8	501.05	23	501.83	500.00	-1.2	30,818	0.00%
2022/08/09	10.7	506.62	4	509.24	510.00	6.7	30,879	0.02%
2022/08/08	4.7	512.67	6.1	512.75	512.00	-1.4	30,879	0.00%
2022/08/05	10.6	513.81	43.5	512.45	516.00	-32.9	31,041	-0.11%
2022/08/04	13.6	497.91	15.3	500.17	500.00	-1.8	31,033	-0.01%
2022/08/03	8.4	495.83	17	497.83	501.00	-8.6	31,051	-0.03%
2022/08/02	35	491.38	15.3	491.52	492.00	19.7	31,285	0.06%
2022/08/01	21.5	502.27	6	502.50	504.00	15.5	31,013	0.05%
2022/07/29	12.5	506.33	15.9	508.62	509.00	-3.4	31,151	-0.01%
2022/07/28	12	502.85	16.9	505.27	501.00	-4.9	31,006	-0.02%
2022/07/27	4.3	493.78	11.5	497.45	502.00	-7.2	30,718	-0.02%
2022/07/26	5.5	494.78	23.5	494.37	495.00	-18	30,869	-0.06%
2022/07/25	5.9	499.73	31.8	500.29	499.50	-25.9	31,179	-0.08%
2022/07/22	8.5	502.37	12.1	502.85	503.00	-3.6	31,681	-0.01%
2022/07/21	9.2	498.55	11.6	498.63	501.00	-2.4	32,190	-0.01%
2022/07/20	17.2	498.37	23.6	499.19	495.00	-6.4	32,415	-0.02%
2022/07/19	28.9	489.14	11.8	490.27	491.00	17.2	32,545	0.05%
2022/07/18	38.6	493.80	31	492.49	495.50	7.6	32,701	0.02%
2022/07/15	38.3	487.90	40.9	487.05	492.50	-2.6	32,356	-0.01%
2022/07/14	14	469.94	14.9	471.57	475.00	-0.9	31,952	0.00%
2022/07/13	36.1	470.20	33.8	469.37	470.50	2.3	31,697	0.01%
2022/07/12	8	452.93	9.8	452.85	449.50	-1.8	31,226	-0.01%
2022/07/11	15.2	466.50	19.2	464.93	462.00	-4	31,311	-0.01%
2022/07/08	28.3	465.85	34.3	465.94	467.00	-5.9	31,263	-0.02%
2022/07/07	24	452.88	49.1	452.13	457.50	-25.1	31,229	-0.08%
2022/07/06	11.6	441.63	23.1	440.07	435.50	-11.4	30,937	-0.04%
2022/07/05	33.8	442.03	40.1	441.20	446.00	-6.3	30,873	-0.02%
2022/07/04	45	445.14	45.4	444.96	440.00	-0.4	30,506	0.00%
2022/07/01	63.7	461.88	47	460.26	453.50	16.7	30,347	0.06%
2022/06/30	38.7	480.85	25.6	478.90	476.00	13.2	29,946	0.04%
2022/06/29	16	493.53	14	496.07	491.00	2	29,671	0.01%
2022/06/28	1.8	497.32	4.9	497.99	497.50	-3.2	29,540	-0.01%
2022/06/27	11.2	500.62	33.7	501.43	498.50	-22.6	29,972	-0.08%
2022/06/24	12	488.15	16.4	489.99	486.50	-4.4	29,589	-0.01%
2022/06/23	38.9	487.91	42.2	487.88	485.50	-3.4	29,563	-0.01%
2022/06/22	20.3	498.18	24.7	497.20	494.50	-4.5	29,273	-0.02%
2022/06/21	18.4	501.87	27.8	500.82	505.00	-9.4	29,091	-0.03%
2022/06/20	35.1	498.11	16.2	498.55	498.00	18.9	28,969	0.07%
2022/06/17	62.6	501.44	8	501.31	501.00	54.6	28,737	0.19%
2022/06/16	13.2	511.61	29.7	512.69	508.00	-16.6	28,369	-0.06%
2022/06/15	31.1	510.06	18.2	510.23	509.00	12.8	28,692	0.04%
2022/06/14	57.4	509.96	6.3	510.68	513.00	51.1	29,113	0.18%
2022/06/13	49.6	516.99	2.9	516.79	516.00	46.7	29,231	0.16%
2022/06/10	25.1	531.04	30.6	531.53	530.00	-5.5	29,915	-0.02%
2022/06/09	23.3	538.67	3.5	540.07	541.00	19.8	30,121	0.07%
2022/06/08	11.7	542.72	25.2	542.47	544.00	-13.4	30,495	-0.04%
2022/06/07	14.4	534.54	7	535.57	535.00	7.4	30,939	0.02%
2022/06/06	7.8	541.47	2.6	542.22	540.00	5.2	31,482	0.02%
2022/06/02	17.1	541.73	4.4	541.77	540.00	12.7	32,503	0.04%
2022/06/01	29.6	551.41	11.8	551.41	549.00	17.9	33,586	0.05%
2022/05/31	26	544.66	27.3	549.91	560.00	-1.3	34,031	0.00%
2022/05/30	9.7	538.71	24.3	541.18	547.00	-14.7	33,392	-0.04%
2022/05/27	8.5	526.89	26.3	525.44	530.00	-17.8	33,493	-0.05%
2022/05/26	30.6	517.93	9.7	518.26	514.00	20.9	34,140	0.06%
2022/05/25	4.2	523.80	5.1	525.60	524.00	-0.8	35,151	0.00%
2022/05/24	17.4	525.04	6.1	524.36	520.00	11.2	36,006	0.03%
2022/05/23	7.5	529.39	1.4	531.74	528.00	6.1	36,242	0.02%
2022/05/20	4.5	527.02	21.1	527.97	530.00	-16.5	36,525	-0.05%
2022/05/19	27.3	522.86	7.9	522.00	522.00	19.4	36,544	0.05%
2022/05/18	40.7	538.99	16	538.73	538.00	24.7	36,409	0.07%
2022/05/17	8.6	529.46	18.8	528.62	530.00	-10.2	36,201	-0.03%
2022/05/16	3.2	520.71	30.2	522.45	520.00	-26.9	36,213	-0.07%
2022/05/13	13.9	509.09	16.4	511.35	511.00	-2.5	36,226	-0.01%
2022/05/12	27.7	512.45	8.3	510.04	505.00	19.4	36,205	0.05%
2022/05/11	23.8	521.04	27.1	522.66	521.00	-3.3	36,111	-0.01%
2022/05/10	57.4	509.98	34.7	512.18	518.00	22.7	36,236	0.06%
2022/05/09	29.9	521.60	63.5	521.12	520.00	-33.6	36,043	-0.09%
2022/05/06	40	528.44	16.8	529.48	528.00	23.1	36,311	0.06%
2022/05/05	24.2	541.60	24.8	542.05	542.00	-0.6	36,719	0.00%
2022/05/04	7.1	533.19	12.6	533.57	534.00	-5.5	36,878	-0.01%
2022/05/03	14.5	534.03	10.9	537.09	531.00	3.6	37,474	0.01%
2022/04/29	15.8	541.02	39.8	542.39	538.00	-24	37,822	-0.06%
2022/04/28	33.6	527.28	25.4	529.58	531.00	8.1	38,037	0.02%
2022/04/27	66.6	529.83	23.5	529.09	526.00	43.2	38,056	0.11%
2022/04/26	32.5	546.72	10.6	546.39	546.00	21.9	37,799	0.06%
2022/04/25	79.1	548.66	41	549.15	547.00	38.2	37,929	0.10%
2022/04/22	50.2	557.85	3.2	558.69	558.00	47	38,201	0.12%
2022/04/21	10	568.26	5.7	569.83	565.00	4.3	39,298	0.01%
2022/04/20	8.6	565.70	3.3	567.58	570.00	5.3	39,626	0.01%
2022/04/19	4.4	565.15	11.5	566.20	565.00	-7.1	39,813	-0.02%
2022/04/18	7.9	562.08	6.3	563.00	561.00	1.6	40,089	0.00%
2022/04/15	55.9	563.00	41.1	563.42	562.00	14.8	40,464	0.04%
2022/04/14	19.9	575.44	13.1	575.12	573.00	6.8	40,632	0.02%
2022/04/13	13.6	572.22	29.5	571.26	573.00	-16	41,201	-0.04%
2022/04/12	35.8	559.41	11.2	557.30	557.00	24.5	41,763	0.06%
2022/04/11	64.9	561.20	7.4	560.85	558.00	57.5	42,575	0.14%
2022/04/08	31.8	567.47	20.2	568.06	567.00	11.6	43,114	0.03%
2022/04/07	62.2	569.88	12.3	570.17	566.00	49.9	42,975	0.12%
2022/04/06	36.8	578.08	2.1	579.51	578.00	34.7	42,670	0.08%
2022/04/01	49.8	585.70	11.5	587.25	589.00	38.4	42,608	0.09%
2022/03/31	8.2	596.20	16.1	597.72	597.00	-7.9	42,383	-0.02%
2022/03/30	5	599.64	46.3	599.15	600.00	-41.3	42,190	-0.10%
2022/03/29	9.6	586.01	16	587.08	589.00	-6.4	41,780	-0.02%
2022/03/28	41.4	582.86	6.3	583.87	584.00	35.1	41,696	0.08%
2022/03/25	38.8	595.93	28.9	596.29	598.00	9.9	41,541	0.02%
2022/03/24	23.2	589.70	8.9	587.89	591.00	14.2	41,462	0.03%
2022/03/23	18.2	588.39	18.9	588.76	590.00	-0.7	41,530	0.00%
2022/03/22	7.8	582.28	2.5	582.44	583.00	5.4	41,462	0.01%
2022/03/21	19.2	586.53	33.9	586.89	586.00	-14.7	41,489	-0.04%
2022/03/18	15.4	579.35	15.6	579.96	581.00	-0.3	41,509	0.00%
2022/03/17	22.6	579.89	54.3	578.26	582.00	-31.7	41,034	-0.08%
2022/03/16	55.4	557.92	19.5	559.53	558.00	35.9	40,193	0.09%
2022/03/15	131.1	559.58	11.2	558.93	558.00	119.9	39,654	0.30%	大買/鉅額交易
2022/03/14	31.7	574.20	6.1	573.72	572.00	25.6	38,771	0.07%
2022/03/11	38.1	577.98	22.5	579.33	575.00	15.6	38,519	0.04%
2022/03/10	32.9	586.83	34.4	587.04	587.00	-1.4	38,267	0.00%
2022/03/09	72.4	569.64	19.1	570.82	568.00	53.3	37,892	0.14%
2022/03/08	134.2	565.43	61.6	564.39	563.00	72.6	37,776	0.19%	大買/
2022/03/07	134.6	578.12	16.5	577.51	576.00	118.1	36,818	0.32%	大買/鉅額交易
2022/03/04	119.6	594.95	15.3	595.10	595.00	104.3	36,413	0.29%	大買/鉅額交易
2022/03/03	22	603.67	10.4	602.97	602.00	11.5	35,872	0.03%
2022/03/02	28.7	601.79	18	601.67	601.00	10.7	35,752	0.03%
2022/03/01	50.8	603.97	21.5	606.48	604.00	29.3	35,275	0.08%
2022/02/25	97.2	604.37	43.5	605.48	604.00	53.7	34,503	0.16%
2022/02/24	104.7	612.38	27.6	612.69	604.00	77.1	33,345	0.23%	大買/
2022/02/23	29.3	624.98	23.6	625.53	625.00	5.7	32,459	0.02%
2022/02/22	31.5	627.06	5.1	626.81	627.00	26.4	32,519	0.08%
2022/02/21	30.7	633.76	2.1	633.05	632.00	28.6	32,286	0.09%
2022/02/18	45.4	637.67	4.5	637.78	637.00	40.9	32,218	0.13%
2022/02/17	8.6	643.80	15.2	643.29	645.00	-6.7	32,220	-0.02%
2022/02/16	17.4	643.97	16.7	643.28	646.00	0.7	32,177	0.00%
2022/02/15	17.5	634.69	4.3	635.36	633.00	13.2	32,021	0.04%
2022/02/14	34.5	637.26	10.1	637.52	637.00	24.4	31,963	0.08%
2022/02/11	12.5	645.36	6.3	646.85	650.00	6.2	31,766	0.02%
2022/02/10	8.4	643.22	21.1	644.04	649.00	-12.8	31,980	-0.04%
2022/02/09	11.7	632.45	4.5	632.49	633.00	7.3	31,733	0.02%
2022/02/08	21.5	635.53	7.5	640.72	628.00	14.1	31,787	0.04%
2022/02/07	32.7	636.04	16.4	635.13	635.00	16.3	31,425	0.05%
2022/01/26	22.4	637.73	11.2	638.39	636.00	11.2	30,649	0.04%
2022/01/25	29.4	641.72	14	640.18	641.00	15.4	30,403	0.05%
2022/01/24	27.7	646.20	29.9	645.06	653.00	-2.2	29,800	-0.01%
2022/01/21	40.7	641.94	16.2	640.16	641.00	24.5	29,444	0.08%
2022/01/20	24	652.56	13.9	652.22	651.00	10.1	28,894	0.03%
2022/01/19	64.6	654.86	30.1	654.83	654.00	34.5	28,369	0.12%
2022/01/18	44.5	670.53	29	667.24	662.00	15.5	28,030	0.06%
2022/01/17	32.2	683.87	48.9	683.31	683.00	-16.7	27,585	-0.06%
2022/01/14	89.1	668.87	112.7	669.07	672.00	-23.6	26,825	-0.09%	大賣/
2022/01/13	22.3	658.28	34.9	658.66	661.00	-12.7	25,511	-0.05%
2022/01/12	18.3	655.54	34.9	656.04	660.00	-16.5	25,150	-0.07%
2022/01/11	23.7	644.38	48.2	644.69	651.00	-24.5	24,793	-0.10%
2022/01/10	18.9	635.94	41.2	641.78	643.00	-22.3	24,559	-0.09%
2022/01/07	34.9	637.65	24.5	635.71	634.00	10.4	24,807	0.04%
2022/01/06	73.3	638.66	28.4	641.18	644.00	44.8	24,402	0.18%
2022/01/05	49.1	654.62	72.1	657.18	650.00	-23.1	23,830	-0.10%
2022/01/04	48.4	651.11	101	650.18	656.00	-52.6	23,113	-0.23%
2022/01/03	26.3	628.74	150.5	627.68	631.00	-124.2	22,096	-0.56%	大賣/鉅額交易
2021/12/30	11.8	616.66	6.5	618.03	615.00	5.3	21,411	0.02%
2021/12/29	3.8	616.63	17.6	617.37	616.00	-13.8	21,625	-0.06%
2021/12/28	5	613.80	45.3	613.86	615.00	-40.3	21,780	-0.18%
2021/12/27	2.1	607.41	30.4	608.52	606.00	-28.2	21,565	-0.13%
2021/12/24	2.8	606.41	20.6	606.81	604.00	-17.8	21,905	-0.08%
2021/12/23	2.2	604.09	22.8	605.54	606.00	-20.6	22,229	-0.09%
2021/12/22	0.1	599.85	2.2	599.52	600.00	-2	22,772	-0.01%
2021/12/21	12.2	597.32	3	598.33	597.00	9.2	22,887	0.04%
2021/12/20	20	599.38	2.9	602.78	598.00	17.1	22,928	0.07%
2021/12/17	4	601.47	11	604.73	607.00	-7	22,850	-0.03%
2021/12/16	4.3	602.71	19.7	603.49	605.00	-15.4	22,810	-0.07%
2021/12/15	12.7	597.64	6.9	599.84	600.00	5.8	23,123	0.03%
2021/12/14	19.9	597.80	8	598.63	599.00	11.9	23,438	0.05%
2021/12/13	8.7	604.81	3.3	605.16	601.00	5.4	23,437	0.02%
2021/12/10	10.3	603.73	3.7	604.22	605.00	6.6	23,532	0.03%
2021/12/09	2.5	603.18	7.2	605.84	608.00	-4.7	23,598	-0.02%
2021/12/08	8.2	606.50	6.7	610.01	602.00	1.5	23,667	0.01%
2021/12/07	20.5	599.24	11.6	603.66	607.00	8.8	23,591	0.04%
2021/12/06	22.4	601.30	6.3	605.94	600.00	16.1	23,593	0.07%
2021/12/03	12.7	608.22	16.4	609.72	608.00	-3.7	23,830	-0.02%
2021/12/02	1.1	610.71	55.9	610.99	615.00	-54.8	23,887	-0.23%
2021/12/01	15.5	600.45	10.2	599.07	600.00	5.3	24,062	0.02%
2021/11/30	26.1	594.14	7.4	598.85	596.00	18.7	24,563	0.08%
2021/11/29	8.7	594.01	18.1	593.64	593.00	-9.4	23,931	-0.04%
2021/11/26	27.4	594.93	5.4	596.44	596.00	22	24,042	0.09%
2021/11/25	9.6	602.62	5.2	605.16	603.00	4.4	24,477	0.02%
2021/11/24	20.9	605.07	3.8	604.05	603.00	17.1	24,888	0.07%
2021/11/23	9.6	612.31	7.9	612.47	612.00	1.7	24,999	0.01%
2021/11/22	5.1	616.38	5	616.53	615.00	0.1	25,405	0.00%
2021/11/19	6.1	619.13	54	619.44	618.00	-47.8	25,525	-0.19%
2021/11/18	5.5	609.61	18.8	611.49	613.00	-13.3	25,347	-0.05%
2021/11/17	6.4	610.29	8.8	610.42	610.00	-2.4	25,574	-0.01%
2021/11/16	0.6	608.09	8.5	609.79	610.00	-7.9	26,005	-0.03%
2021/11/15	4.2	609.38	8.5	608.97	608.00	-4.3	26,303	-0.02%
2021/11/12	5.3	605.47	32.7	608.84	604.00	-27.4	26,772	-0.10%
2021/11/11	11.8	601.95	15.6	604.19	606.00	-3.8	27,033	-0.01%
2021/11/10	1.3	611.32	7.3	610.69	612.00	-6	27,047	-0.02%
2021/11/09	21.5	613.00	45.9	612.75	611.00	-24.4	27,155	-0.09%
2021/11/08	4.5	601.08	14.8	599.99	602.00	-10.3	26,754	-0.04%
2021/11/05	11	596.64	46.2	597.66	600.00	-35.2	26,758	-0.13%
2021/11/04	14.4	587.80	4.4	588.91	587.00	10	26,490	0.04%
2021/11/03	18.8	593.89	8.3	595.42	592.00	10.5	26,481	0.04%
2021/11/02	5.2	591.96	9.5	593.18	592.00	-4.2	26,538	-0.02%
2021/11/01	6.6	590.23	5.8	591.43	590.00	0.8	26,537	0.00%
2021/10/29	15	590.99	11.5	590.44	590.00	3.5	26,607	0.01%
2021/10/28	3.3	594.40	2.5	592.69	595.00	0.9	26,557	0.00%
2021/10/27	3.3	594.86	5	597.43	599.00	-1.7	26,672	-0.01%
2021/10/26	2.2	596.39	13.8	597.79	599.00	-11.6	26,739	-0.04%
2021/10/25	6.7	592.75	3.7	594.12	593.00	3	26,792	0.01%
2021/10/22	3.6	598.68	8.2	598.84	600.00	-4.6	27,115	-0.02%
2021/10/21	8.2	598.36	17.6	599.70	596.00	-9.4	27,178	-0.03%
2021/10/20	2.9	599.54	15	601.54	598.00	-12.1	27,268	-0.04%
2021/10/19	1.2	594.73	14.6	598.69	600.00	-13.3	27,250	-0.05%
2021/10/18	7.1	596.49	11.1	598.52	590.00	-4.1	27,394	-0.01%
2021/10/15	17.5	593.79	66.4	595.52	600.00	-48.9	27,505	-0.18%
2021/10/14	8.1	575.41	6.2	576.97	573.00	2	26,875	0.01%
2021/10/13	10	571.44	12.1	571.50	571.00	-2.1	27,320	-0.01%
2021/10/12	31.9	567.67	28.3	568.70	575.00	3.6	27,970	0.01%
2021/10/08	21.8	577.22	3.8	577.37	575.00	18	27,894	0.06%
2021/10/07	12.1	578.64	28.8	577.06	580.00	-16.7	28,229	-0.06%
2021/10/06	33.6	567.68	11.2	569.08	571.00	22.4	28,639	0.08%
2021/10/05	37.9	565.95	14.3	568.49	572.00	23.6	28,619	0.08%
2021/10/04	16.7	571.25	1.4	569.71	572.00	15.3	28,539	0.05%
2021/10/01	32.1	572.84	11.4	574.16	574.00	20.7	28,542	0.07%
2021/09/30	12.7	578.96	9.8	580.17	580.00	2.8	28,214	0.01%
2021/09/29	78	579.56	11.1	579.92	580.00	66.9	27,922	0.24%
2021/09/28	10.7	593.60	7	594.15	594.00	3.6	27,582	0.01%
2021/09/27	2.3	595.32	3.2	600.83	602.00	-0.9	27,608	0.00%
2021/09/24	1.5	592.17	7.4	595.29	598.00	-5.9	27,588	-0.02%
2021/09/23	12.1	589.36	6.6	590.73	588.00	5.5	27,724	0.02%
2021/09/22	46.2	586.33	13.4	586.63	586.00	32.8	27,840	0.12%
2021/09/17	10.9	601.42	12.2	606.86	600.00	-1.4	27,413	0.00%
2021/09/16	12.8	601.71	8.2	603.46	600.00	4.5	27,048	0.02%
2021/09/15	15.1	609.22	11.3	609.75	607.00	3.8	26,949	0.01%
2021/09/14	5.8	614.71	6.3	614.17	613.00	-0.6	27,131	0.00%
2021/09/13	21.8	616.22	11.2	614.95	615.00	10.6	27,354	0.04%
2021/09/10	8.6	617.23	12	620.22	622.00	-3.4	27,838	-0.01%
2021/09/09	29	613.57	20.2	616.05	619.00	8.8	28,111	0.03%
2021/09/08	16.5	617.89	24.7	618.36	619.00	-8.2	28,180	-0.03%
2021/09/07	18	627.52	13.2	627.62	623.00	4.8	27,980	0.02%
2021/09/06	50.3	631.05	47.4	629.40	631.00	2.8	27,971	0.01%
2021/09/03	11.3	615.74	49.9	617.49	620.00	-38.6	27,449	-0.14%
2021/09/02	4.3	609.10	16.2	611.36	607.00	-11.9	27,066	-0.04%
2021/09/01	9.7	611.06	43.1	612.01	613.00	-33.4	26,999	-0.12%
2021/08/31	30.3	603.50	50.8	606.86	614.00	-20.6	26,721	-0.08%
2021/08/30	16.5	600.77	43.5	601.37	605.00	-26.9	26,128	-0.10%
2021/08/27	8.8	596.70	27.9	597.14	599.00	-19.2	25,782	-0.07%
2021/08/26	32.8	595.30	61.4	595.53	594.00	-28.7	25,682	-0.11%
2021/08/25	12.1	581.70	51.2	579.91	585.00	-39.1	25,316	-0.15%
2021/08/24	5.1	572.46	13.9	573.48	572.00	-8.9	25,155	-0.04%
2021/08/23	23.6	566.98	22.5	567.11	566.00	1.1	25,251	0.00%
2021/08/20	32.2	557.00	69.9	556.61	552.00	-37.7	25,175	-0.15%
2021/08/19	59.1	563.99	54.7	564.81	559.00	4.4	25,451	0.02%
2021/08/18	62.1	569.43	17.6	572.88	574.00	44.5	25,116	0.18%
2021/08/17	5.9	579.05	7.3	580.84	580.00	-1.4	24,938	-0.01%
2021/08/16	9.5	580.27	33.8	584.06	584.00	-24.3	24,674	-0.10%
2021/08/13	23.9	580.02	2.3	579.67	581.00	21.6	24,808	0.09%
2021/08/12	10.9	585.23	5.1	585.41	586.00	5.7	24,928	0.02%
2021/08/11	9.9	586.79	14.8	588.10	590.00	-4.9	25,152	-0.02%
2021/08/10	3.7	592.45	8.1	593.34	591.00	-4.4	25,546	-0.02%
2021/08/09	10.7	586.01	15.3	589.40	595.00	-4.6	26,196	-0.02%
2021/08/06	5.5	590.38	2.7	591.54	591.00	2.8	26,530	0.01%
2021/08/05	0.1	594.66	14.8	595.87	596.00	-14.7	27,414	-0.05%
2021/08/04	52.1	595.00	21.6	596.09	596.00	30.6	29,354	0.10%
2021/08/03	0.6	590.40	79.3	593.46	594.00	-78.7	30,002	-0.26%
2021/08/02	10.3	583.60	27.2	585.94	590.00	-16.9	29,962	-0.06%
2021/07/30	6.5	580.39	12.1	580.67	580.00	-5.6	30,038	-0.02%
2021/07/29	15.2	579.17	19.9	580.18	583.00	-4.7	30,233	-0.02%
2021/07/28	25.4	575.06	10.2	576.49	579.00	15.2	30,333	0.05%
2021/07/27	9.6	581.51	4.2	582.05	580.00	5.4	30,401	0.02%
2021/07/26	47.1	581.92	2.1	589.63	580.00	44.9	30,799	0.15%
2021/07/23	12.8	585.50	2.6	590.80	585.00	10.3	30,969	0.03%
2021/07/22	8.5	590.56	28.2	591.52	591.00	-19.7	31,114	-0.06%
2021/07/21	11	582.73	24	583.38	585.00	-13	31,118	-0.04%
2021/07/20	10.6	581.67	4.7	581.76	581.00	5.8	31,202	0.02%
2021/07/19	87	581.79	38.6	581.12	582.00	48.4	31,407	0.15%
2021/07/16	179	591.22	60.8	592.05	589.00	118.3	31,294	0.38%	大買/鉅額交易
2021/07/15	35.2	611.83	28.6	611.96	614.00	6.6	30,968	0.02%
2021/07/14	38.7	611.57	54.8	612.40	613.00	-16.1	31,179	-0.05%
2021/07/13	28.8	604.56	75.4	604.26	607.00	-46.6	30,943	-0.15%
2021/07/12	15.5	593.44	37.5	594.93	593.00	-22	30,876	-0.07%
2021/07/09	29.4	581.98	7.5	583.45	584.00	22	30,911	0.07%
2021/07/08	12.7	589.36	0.7	589.93	588.00	11.9	30,928	0.04%
2021/07/07	3.7	589.81	10.5	591.87	594.00	-6.9	31,008	-0.02%
2021/07/06	10	591.18	9.7	593.78	592.00	0.3	31,101	0.00%
2021/07/05	7.1	590.43	16.1	594.04	591.00	-8.9	31,340	-0.03%
2021/07/02	18.8	589.06	12	588.54	588.00	6.8	31,258	0.02%
2021/07/01	3.6	592.63	7.1	593.20	593.00	-3.4	31,362	-0.01%
2021/06/30	9.5	595.81	7.3	597.59	595.00	2.3	31,667	0.01%
2021/06/29	11.6	594.46	27	594.95	595.00	-15.3	31,970	-0.05%
2021/06/28	11.3	588.17	2.9	587.30	590.00	8.4	32,137	0.03%
2021/06/25	5.9	593.52	3.4	594.97	591.00	2.5	32,438	0.01%
2021/06/24	7	592.01	6.8	591.20	590.00	0.2	32,754	0.00%
2021/06/23	4	588.68	33	590.03	595.00	-29	33,092	-0.09%
2021/06/22	45.4	581.34	19.1	580.36	578.00	26.3	33,647	0.08%
2021/06/21	80.9	586.63	55.3	587.06	583.00	25.7	34,968	0.07%
2021/06/18	17.6	604.26	10.8	603.91	603.00	6.7	34,720	0.02%
2021/06/17	19	599.65	13.3	602.65	606.00	5.7	34,743	0.02%
2021/06/16	15.3	605.60	21.7	606.43	605.00	-6.3	35,540	-0.02%
2021/06/15	16.2	607.30	15	607.59	609.00	1.2	35,598	0.00%
2021/06/11	33.9	601.33	26.9	601.91	602.00	7	35,823	0.02%
2021/06/10	13.6	591.88	61.6	595.23	599.00	-48.1	36,035	-0.13%
2021/06/09	27.2	584.70	27	586.20	586.00	0.2	36,016	0.00%
2021/06/08	4.8	591.08	3.3	592.92	589.00	1.5	36,234	0.00%
2021/06/07	27.7	590.44	26.3	592.24	592.00	1.3	36,918	0.00%
2021/06/04	16.5	591.48	8.5	592.40	595.00	8	37,301	0.02%
2021/06/03	16.3	597.55	22.7	599.01	596.00	-6.4	38,183	-0.02%
2021/06/02	12.9	596.10	38.9	597.22	595.00	-26	38,551	-0.07%
2021/06/01	19.9	597.00	9.6	597.19	598.00	10.3	39,517	0.03%
2021/05/31	4	594.10	37	595.26	597.00	-33	40,346	-0.08%
2021/05/28	11.7	584.91	67.7	587.80	590.00	-56	40,639	-0.14%
2021/05/27	47.2	576.33	18.4	579.02	582.00	28.8	41,053	0.07%
2021/05/26	19.8	584.44	23.6	584.88	585.00	-3.8	41,879	-0.01%
2021/05/25	22.8	581.44	49.1	579.47	583.00	-26.3	42,287	-0.06%
2021/05/24	17.4	568.67	21.3	569.10	568.00	-3.9	42,837	-0.01%
2021/05/21	21.2	571.96	30.1	572.61	573.00	-8.9	43,410	-0.02%
2021/05/20	20.6	563.25	20.6	564.35	567.00	0	43,561	0.00%
2021/05/19	31.8	568.24	37.8	568.42	567.00	-6	43,903	-0.01%
2021/05/18	31	565.93	100	564.89	572.00	-69	44,304	-0.16%
2021/05/17	91.5	550.98	88.6	549.44	549.00	2.9	45,369	0.01%
2021/05/14	24.5	555.48	30.9	556.02	557.00	-6.5	45,319	-0.01%
2021/05/13	108.5	552.94	110.5	552.72	547.00	-2	45,467	0.00%	大買/大賣/
2021/05/12	128	551.66	156	549.91	560.00	-28	45,166	-0.06%	大買/大賣/
2021/05/11	91.8	574.50	83.2	575.05	571.00	8.5	44,280	0.02%
2021/05/10	25.8	590.98	10.9	590.46	589.00	14.9	44,416	0.03%
2021/05/07	13.8	596.38	32.2	596.08	599.00	-18.5	45,584	-0.04%
2021/05/06	52.9	584.89	16.2	585.83	587.00	36.7	46,722	0.08%
2021/05/05	21.6	586.81	14.9	588.11	585.00	6.7	47,208	0.01%
2021/05/04	31.2	588.10	52.4	588.26	591.00	-21.1	48,387	-0.04%
2021/05/03	49.8	591.32	11.9	590.53	588.00	37.9	49,264	0.08%
2021/04/29	24.2	602.61	25.4	604.11	600.00	-1.2	50,651	0.00%
2021/04/28	25.5	603.28	14.2	602.75	602.00	11.3	51,603	0.02%
2021/04/27	12.5	608.40	52.7	607.98	610.00	-40.2	52,569	-0.08%
2021/04/26	18.3	605.63	53.7	606.51	610.00	-35.4	52,974	-0.07%
2021/04/23	14.2	594.92	34	598.08	602.00	-19.7	53,221	-0.04%
2021/04/22	38.3	593.88	35.4	594.76	591.00	2.9	54,289	0.01%
2021/04/21	58.1	595.63	14.5	594.66	592.00	43.6	54,977	0.08%
2021/04/20	30.9	598.25	16.5	600.02	602.00	14.4	55,381	0.03%
2021/04/19	65.3	603.13	20.7	603.31	603.00	44.6	55,639	0.08%
2021/04/16	78.8	607.49	33.6	606.63	610.00	45.1	56,050	0.08%
2021/04/15	28.1	612.36	48.8	614.36	619.00	-20.7	56,233	-0.04%
2021/04/14	22.8	604.98	28.3	605.50	612.00	-5.5	56,528	-0.01%
2021/04/13	19.8	606.66	26.4	608.13	605.00	-6.6	56,911	-0.01%
2021/04/12	30.8	606.77	19.4	607.41	605.00	11.4	57,051	0.02%
2021/04/09	33.5	611.74	49.3	614.22	610.00	-15.9	57,321	-0.03%
2021/04/08	27.3	606.56	38	608.35	613.00	-10.7	57,365	-0.02%
2021/04/07	11.5	609.42	24.3	610.80	610.00	-12.8	57,737	-0.02%
2021/04/06	14.7	611.50	79	612.85	610.00	-64.3	57,660	-0.11%
2021/04/01	22.5	599.44	77.4	598.52	602.00	-54.9	57,368	-0.10%
2021/03/31	38	590.97	19.2	590.64	587.00	18.8	56,856	0.03%
2021/03/30	34	596.28	19	595.34	597.00	15	56,461	0.03%
2021/03/29	25.7	598.90	23.6	598.84	599.00	2	56,211	0.00%
2021/03/26	33.4	585.83	58.4	586.76	590.00	-25	55,953	-0.04%
2021/03/25	83.5	573.53	41.2	574.60	575.00	42.3	55,920	0.08%
2021/03/24	173.5	577.48	58.2	578.69	576.00	115.3	55,457	0.21%	大買/鉅額交易
2021/03/23	24.1	597.35	37.3	597.80	594.00	-13.2	54,309	-0.02%
2021/03/22	23.4	589.78	23.9	592.45	593.00	-0.5	54,686	0.00%
2021/03/19	78.5	593.39	41.3	592.98	591.00	37.2	54,782	0.07%
2021/03/18	23.2	604.82	26.7	606.38	602.00	-3.5	54,107	-0.01%
2021/03/17	55.2	606.32	17.5	606.67	604.00	37.8	54,378	0.07%
2021/03/16	26.9	610.33	31.2	611.59	613.00	-4.3	54,428	-0.01%
2021/03/15	17.4	610.99	12.9	611.07	611.00	4.5	54,533	0.01%
2021/03/12	48.4	613.78	61.1	614.23	614.00	-12.7	54,756	-0.02%
2021/03/11	44.2	601.80	37.8	606.52	609.00	6.5	54,940	0.01%
2021/03/10	51.3	597.34	55.6	597.13	597.00	-4.3	54,886	-0.01%
2021/03/09	97.4	589.72	55	591.15	595.00	42.3	54,812	0.08%
2021/03/08	45.3	603.60	26	601.91	598.00	19.4	54,509	0.04%
2021/03/05	100.3	593.13	72.1	595.69	601.00	28.2	54,407	0.05%
2021/03/04	107.3	604.90	33	603.84	601.00	74.3	55,072	0.13%	大買/
2021/03/03	38.3	610.69	42.7	615.36	622.00	-4.4	54,495	-0.01%
2021/03/02	54.2	615.18	42.8	616.87	609.00	11.4	54,173	0.02%
2021/02/26	154.3	612.14	39	613.72	606.00	115.3	53,964	0.21%	大買/鉅額交易
2021/02/25	21.9	631.68	27	633.63	635.00	-5.1	52,692	-0.01%
2021/02/24	66.6	629.74	21.9	630.81	625.00	44.7	52,607	0.08%
2021/02/23	55.2	638.72	35.6	639.44	641.00	19.6	52,044	0.04%
2021/02/22	42.9	654.06	28.8	655.69	650.00	14	51,947	0.03%
2021/02/19	62.6	652.03	36.2	652.56	652.00	26.4	52,176	0.05%
2021/02/18	36.3	660.32	27.1	660.64	660.00	9.2	52,545	0.02%
2021/02/17	50.8	664.00	53.4	663.64	663.00	-2.6	53,026	0.00%
2021/02/05	25.4	634.74	69.4	635.72	632.00	-44	51,751	-0.09%
2021/02/04	55	625.60	38.8	625.89	627.00	16.2	51,532	0.03%
2021/02/03	61.2	636.39	65.5	634.66	630.00	-4.3	51,372	-0.01%
2021/02/02	93.4	630.90	89.6	630.51	632.00	3.8	51,141	0.01%
2021/02/01	68.8	598.30	89.3	597.79	611.00	-20.5	50,489	-0.04%
2021/01/29	107	604.52	81.8	605.94	591.00	25.2	49,869	0.05%	大買/
2021/01/28	137.2	601.58	127.4	602.16	601.00	9.8	48,943	0.02%	大買/大賣/
2021/01/27	57.3	617.98	68	617.75	615.00	-10.8	47,962	-0.02%
2021/01/26	123.7	626.00	85.6	624.29	617.00	38.1	47,470	0.08%	大買/
2021/01/25	181.3	637.15	132.4	633.35	633.00	48.9	46,362	0.11%	大買/大賣/
2021/01/22	316.7	656.49	150.8	655.72	649.00	165.8	45,606	0.36%	大買/大賣/鉅額交易
2021/01/21	181.3	663.62	130.5	659.81	673.00	50.8	44,212	0.11%	大買/大賣/
2021/01/20	125.5	642.74	78.3	641.83	647.00	47.2	43,140	0.11%	大買/
2021/01/19	80.4	623.10	65.1	621.34	627.00	15.3	42,109	0.04%
2021/01/18	52.8	602.38	108.5	602.07	607.00	-55.7	41,518	-0.13%	大賣/
2021/01/15	127.4	612.48	107.4	612.37	601.00	20	41,069	0.05%	大買/大賣/
2021/01/14	181.2	591.04	73.9	594.60	592.00	107.3	39,930	0.27%	大買/鉅額交易
2021/01/13	75.8	598.45	52	599.19	605.00	23.8	39,145	0.06%
2021/01/12	69.4	589.10	43.7	589.32	591.00	25.7	38,521	0.07%
2021/01/11	67.9	577.79	39.8	579.43	584.00	28.2	38,259	0.07%
2021/01/08	119.8	576.16	76	578.26	580.00	43.8	38,224	0.11%	大買/
2021/01/07	65.9	561.85	49.5	560.65	565.00	16.4	38,028	0.04%
2021/01/06	74.5	548.96	52.4	549.76	549.00	22.1	37,855	0.06%
2021/01/05	35.5	537.42	17.4	539.25	542.00	18	37,732	0.05%
2021/01/04	19.4	534.72	27.3	536.02	536.00	-7.9	38,236	-0.02%
2020/12/31	22.7	525.95	32.2	527.10	530.00	-9.6	38,602	-0.02%
2020/12/30	10.1	519.53	45.3	520.27	525.00	-35.2	38,818	-0.09%
2020/12/29	8.2	514.69	17.4	514.83	515.00	-9.2	38,642	-0.02%
2020/12/28	21.6	513.03	26.3	514.21	515.00	-4.8	38,859	-0.01%
2020/12/25	15.8	511.99	70.9	513.95	511.00	-55.1	38,996	-0.14%
2020/12/24	70.2	509.97	6	509.92	510.00	64.2	39,326	0.16%
2020/12/23	15.5	508.58	9.5	509.40	509.00	6	39,646	0.02%
2020/12/22	29.7	511.10	13.6	510.52	509.00	16.1	39,989	0.04%
2020/12/21	9.9	511.37	26.5	514.35	516.00	-16.6	40,943	-0.04%
2020/12/18	15.3	509.22	9.5	509.57	510.00	5.8	41,123	0.01%
2020/12/17	43.8	509.94	24.2	511.40	508.00	19.5	41,059	0.05%
2020/12/16	14.7	511.46	35	513.31	512.00	-20.4	41,077	-0.05%
2020/12/15	42	506.34	24.7	506.17	504.00	17.3	41,083	0.04%
2020/12/14	38.2	509.66	12.7	508.98	508.00	25.5	41,120	0.06%
2020/12/11	78.5	510.45	57.7	511.50	516.00	20.8	41,686	0.05%
2020/12/10	59.6	511.93	29.3	512.08	512.00	30.4	41,575	0.07%
2020/12/09	37.2	521.42	29	521.75	520.00	8.2	41,518	0.02%
2020/12/08	64.9	518.72	50.6	519.79	524.00	14.3	41,368	0.03%
2020/12/07	43.8	510.32	49.1	511.00	514.00	-5.3	41,273	-0.01%
2020/12/04	22	501.92	57.8	501.65	503.00	-35.8	41,210	-0.09%
2020/12/03	29.2	496.88	101.7	499.13	497.00	-72.5	40,753	-0.18%	大賣/
2020/12/02	28.6	496.87	72.3	497.74	499.00	-43.7	40,690	-0.11%
2020/12/01	26.6	487.84	24	488.52	490.00	2.6	40,613	0.01%
2020/11/30	98.9	484.84	20.4	489.33	480.50	78.6	40,578	0.19%
2020/11/27	27.4	488.49	10.2	490.10	489.00	17.3	39,162	0.04%
2020/11/26	21.3	490.45	10.1	491.52	489.00	11.2	39,236	0.03%
2020/11/25	46.2	490.25	16.5	490.98	487.00	29.7	40,109	0.07%
2020/11/24	43.4	494.75	20.3	495.49	492.00	23.2	40,365	0.06%
2020/11/23	75.9	494.57	43.4	496.49	496.50	32.6	40,657	0.08%
2020/11/20	39.7	488.37	10.7	487.82	488.00	29	40,675	0.07%
2020/11/19	87.6	492.71	15.3	493.01	490.00	72.3	40,736	0.18%
2020/11/18	41.3	492.67	65.9	491.54	497.00	-24.6	40,806	-0.06%
2020/11/17	116.3	495.37	119.4	493.30	485.50	-3.2	40,662	-0.01%	大買/大賣/
2020/11/16	98.9	477.90	101.3	475.53	484.00	-2.4	40,705	-0.01%	大賣/
2020/11/13	60.2	457.67	89.5	460.30	462.00	-29.2	39,864	-0.07%
2020/11/12	28.2	459.71	112.7	460.46	458.00	-84.5	40,040	-0.21%	大賣/
2020/11/11	11.6	455.14	142.6	455.41	457.00	-131	39,939	-0.33%	大賣/鉅額交易
2020/11/10	44.3	451.66	10.3	451.34	451.00	34	39,717	0.09%
2020/11/09	123.7	455.76	153.8	458.79	458.50	-30.1	39,875	-0.08%	大買/大賣/
2020/11/06	13.6	452.88	45.2	453.68	452.50	-31.6	40,088	-0.08%
2020/11/05	21.7	448.19	58.5	448.70	451.00	-36.8	40,159	-0.09%
2020/11/04	53.5	445.33	98.1	448.03	450.00	-44.7	40,178	-0.11%
2020/11/03	30.8	439.93	20.5	440.21	441.00	10.3	40,162	0.03%
2020/11/02	38	430.41	14.3	433.01	435.50	23.7	40,339	0.06%
2020/10/30	52.6	434.96	22	435.09	432.00	30.6	40,567	0.08%
2020/10/29	174.9	437.94	25.5	437.33	437.00	149.4	40,460	0.37%	大買/鉅額交易
2020/10/28	41.7	445.08	12.2	443.74	444.00	29.5	41,043	0.07%
2020/10/27	32.2	447.07	7	446.93	447.00	25.1	41,462	0.06%
2020/10/26	20.6	451.21	7.2	452.50	450.00	13.4	42,280	0.03%
2020/10/23	26	452.71	72	457.40	452.00	-46	43,453	-0.11%
2020/10/22	11.1	451.79	8	452.88	455.00	3.1	45,906	0.01%
2020/10/21	13.1	452.82	9.2	453.67	453.00	3.9	47,165	0.01%
2020/10/20	31.6	453.18	7.1	455.83	451.00	24.5	48,141	0.05%
2020/10/19	19.8	455.14	67.1	454.04	457.50	-47.3	48,474	-0.10%
2020/10/16	32.3	451.12	37.2	451.39	449.00	-4.8	48,628	-0.01%
2020/10/15	71.2	452.79	31.7	453.95	453.00	39.6	48,917	0.08%
2020/10/14	34.3	457.87	19.4	458.31	459.00	15	48,833	0.03%
2020/10/13	27.9	460.07	53	460.86	462.00	-25.1	49,248	-0.05%
2020/10/12	90.8	459.81	86.4	459.35	460.00	4.4	49,622	0.01%
2020/10/08	18.5	451.66	99.8	451.05	453.00	-81.3	49,767	-0.16%
2020/10/07	25	438.40	35	440.57	443.00	-10	49,781	-0.02%
2020/10/06	12.7	438.70	32	439.86	439.50	-19.3	49,865	-0.04%
2020/10/05	12.1	432.88	24	436.46	432.50	-11.9	50,282	-0.02%
2020/09/30	15.4	432.34	24	433.21	433.00	-8.6	50,324	-0.02%
2020/09/29	30.3	432.74	30	432.25	431.00	0.3	50,380	0.00%
2020/09/28	35.5	428.32	41.1	428.62	431.50	-5.6	50,826	-0.01%
2020/09/25	46.2	424.37	18	425.56	424.00	28.2	51,210	0.06%
2020/09/24	128.7	425.52	31	425.08	423.00	97.7	51,452	0.19%	大買/
2020/09/23	72.1	434.51	16	434.31	433.50	56.1	50,700	0.11%
2020/09/22	43.2	438.03	20	438.28	437.00	23.2	50,432	0.05%
2020/09/21	55.3	444.00	20	444.45	440.00	35.3	50,647	0.07%
2020/09/18	30.3	445.76	11.1	446.60	444.00	19.2	50,933	0.04%
2020/09/17	59	450.95	31.5	449.97	448.50	27.6	50,962	0.05%
2020/09/16	30	459.00	149.2	458.35	458.00	-119.3	50,951	-0.23%	大賣/鉅額交易
2020/09/15	21.3	442.73	24.4	443.88	445.00	-3.1	50,504	-0.01%
2020/09/14	17.3	439.48	57.2	440.81	441.00	-39.9	50,656	-0.08%
2020/09/11	27.4	434.65	28	435.29	436.50	-0.6	50,490	0.00%
2020/09/10	14.3	432.89	54.7	432.97	435.00	-40.3	50,494	-0.08%
2020/09/09	52.4	424.57	19	425.63	427.00	33.4	50,519	0.07%
2020/09/08	14.4	430.51	27	430.52	431.00	-12.6	50,694	-0.02%
2020/09/07	33.4	427.71	4	429.63	426.00	29.4	51,064	0.06%
2020/09/04	65.1	429.34	14	430.21	429.00	51.1	51,367	0.10%
2020/09/03	30	435.38	151	436.15	436.00	-121	51,266	-0.24%	大賣/鉅額交易
2020/09/02	37.4	433.25	29	437.22	433.00	8.4	51,290	0.02%
2020/09/01	19.1	432.84	23.3	431.64	435.00	-4.2	51,547	-0.01%
2020/08/31	46.2	431.29	17	435.12	426.50	29.2	51,639	0.06%
2020/08/28	89.4	436.03	18.2	436.71	435.00	71.2	51,059	0.14%
2020/08/27	43.4	448.51	56	448.58	444.00	-12.6	51,199	-0.02%
2020/08/26	26.4	439.14	46.2	438.80	442.00	-19.8	50,729	-0.04%
2020/08/25	21.2	434.01	45.4	434.60	434.50	-24.2	50,673	-0.05%
2020/08/24	141.6	429.68	38	430.41	428.00	103.6	51,403	0.20%	大買/鉅額交易
2020/08/21	28.6	423.50	39	423.08	424.50	-10.4	51,070	-0.02%
2020/08/20	119.1	417.71	92.2	419.45	415.00	26.9	50,767	0.05%	大買/
2020/08/19	44.5	431.32	24.1	434.81	427.50	20.4	50,082	0.04%
2020/08/18	23.7	434.82	63	436.32	433.00	-39.3	50,005	-0.08%
2020/08/17	28.4	431.47	33	432.15	435.00	-4.7	49,980	-0.01%
2020/08/14	14.1	424.48	9.5	426.67	427.00	4.6	49,928	0.01%
2020/08/13	14.2	426.82	63.2	427.06	429.00	-49	50,082	-0.10%
2020/08/12	87.8	421.30	31.6	420.72	419.00	56.2	50,197	0.11%
2020/08/11	26.6	431.06	29	433.02	429.00	-2.4	50,744	0.00%
2020/08/10	23.4	434.86	29	435.05	435.50	-5.6	50,878	-0.01%
2020/08/07	36.7	431.58	12	431.46	433.00	24.7	50,848	0.05%
2020/08/06	29.2	433.79	118.3	436.25	435.00	-89.2	50,674	-0.18%	大賣/
2020/08/05	46.4	429.14	37	428.93	429.00	9.4	50,858	0.02%
2020/08/04	26.1	422.04	45.4	422.62	425.50	-19.3	50,551	-0.04%
2020/08/03	61.6	418.50	40.5	418.42	416.00	21.1	50,403	0.04%
2020/07/31	109.3	427.14	67.4	428.93	425.50	41.9	49,593	0.08%	大買/
2020/07/30	135.1	436.11	45.1	434.26	434.00	90	49,333	0.18%	大買/
2020/07/29	140.5	425.27	134.1	426.32	422.00	6.4	48,572	0.01%	大買/大賣/
2020/07/28	316.3	450.68	296.3	452.29	435.00	20	48,340	0.04%	大買/大賣/
2020/07/27	133.7	422.60	84.7	422.35	424.50	49	46,492	0.11%	大買/
2020/07/24	84.6	387.90	102.2	388.75	386.00	-17.6	45,576	-0.04%	大賣/
2020/07/23	50.3	381.06	26.1	381.58	381.50	24.1	44,756	0.05%
2020/07/22	87.4	383.33	15.3	383.17	384.00	72	44,645	0.16%
2020/07/21	53.4	380.70	90	377.77	383.00	-36.6	44,350	-0.08%
2020/07/20	27.5	366.40	54.3	366.22	366.00	-26.8	43,940	-0.06%
2020/07/17	55.1	366.19	127.5	363.34	367.00	-72.4	43,931	-0.16%	大賣/
2020/07/16	97.1	357.64	49.8	357.06	357.50	47.3	43,861	0.11%
2020/07/15	70.7	366.40	54.7	366.45	363.00	16	43,415	0.04%
2020/07/14	45.9	358.13	48	358.48	363.50	-2.2	44,130	0.00%
2020/07/13	21.1	352.75	25.6	352.03	354.50	-4.5	43,900	-0.01%
2020/07/10	20.4	348.25	63.3	350.10	348.50	-42.9	44,021	-0.10%
2020/07/09	16.5	344.79	45.4	345.06	345.00	-28.9	43,822	-0.07%
2020/07/08	8.4	341.18	90.6	340.10	341.00	-82.2	43,601	-0.19%
2020/07/07	42.8	340.95	91.8	340.94	338.50	-49	43,544	-0.11%
2020/07/06	86.6	334.24	85.5	335.07	338.00	1.1	43,022	0.00%
2020/07/03	36.4	327.93	67.1	328.50	329.50	-30.7	42,699	-0.07%
2020/07/02	18.6	321.08	110.4	320.04	322.00	-91.9	42,624	-0.22%	大賣/
2020/07/01	19.6	316.59	53.5	316.69	317.50	-33.9	42,988	-0.08%
2020/06/30	30.2	312.26	13.4	313.70	313.00	16.8	43,237	0.04%
2020/06/29	93.2	312.22	23	311.33	312.00	70.2	43,234	0.16%
2020/06/24	37.4	317.36	38	318.86	317.50	-0.7	43,110	0.00%
2020/06/23	89.5	314.38	132	315.90	315.00	-42.5	43,353	-0.10%	大賣/
2020/06/22	57.1	313.63	17	313.85	312.00	40.1	43,544	0.09%
2020/06/19	25.3	312.55	4	313.13	314.50	21.3	44,245	0.05%
2020/06/18	16.1	313.60	16.1	313.97	314.50	0	44,808	0.00%
2020/06/17	26.5	314.84	8	315.13	315.00	18.5	45,596	0.04%
2020/06/16	24.1	314.96	20.5	315.83	315.00	3.6	47,647	0.01%
2020/06/15	57.5	312.00	9.2	311.86	309.50	48.3	49,714	0.10%
2020/06/12	37.3	314.87	62.4	315.09	316.00	-25	50,819	-0.05%
2020/06/11	139.4	321.54	129.1	324.30	320.50	10.3	52,072	0.02%	大買/大賣/
2020/06/10	147.4	319.77	30.2	321.92	322.50	117.2	52,966	0.22%	大買/鉅額交易
2020/06/09	27.2	315.87	156.2	317.16	319.00	-129.1	54,797	-0.24%	大賣/鉅額交易
2020/06/08	35.5	316.52	39.4	316.95	318.00	-3.9	56,080	-0.01%
2020/06/05	75.4	308.74	34.1	309.68	311.50	41.3	56,277	0.07%
2020/06/04	63.9	304.61	31.5	305.19	306.00	32.4	56,760	0.06%
2020/06/03	17.5	300.37	200	299.91	301.00	-182.5	57,448	-0.32%	大賣/鉅額交易
2020/06/02	3.7	296.73	7	296.79	296.50	-3.4	57,219	-0.01%
2020/06/01	2.3	293.85	63	295.42	295.50	-60.7	57,437	-0.11%
2020/05/29	59.4	290.81	11.1	291.92	292.00	48.3	57,556	0.08%
2020/05/28	58.2	295.10	5	297.60	294.00	53.2	57,055	0.09%
2020/05/27	8.6	296.82	26	297.46	296.50	-17.5	57,910	-0.03%
2020/05/26	8.1	296.12	112	295.95	295.50	-103.9	58,540	-0.18%	大賣/鉅額交易
2020/05/25	27.1	290.45	16	291.91	292.00	11.1	58,984	0.02%
2020/05/22	81.1	292.19	5	292.10	292.00	76.1	59,140	0.13%
2020/05/21	7.5	296.80	86.5	297.29	297.50	-79	59,165	-0.13%
2020/05/20	20.4	292.09	48	293.17	294.00	-27.7	59,029	-0.05%
2020/05/19	38.5	293.01	35	292.86	291.50	3.5	58,934	0.01%
2020/05/18	157.4	291.12	35.2	292.05	290.00	122.2	58,727	0.21%	大買/鉅額交易
2020/05/15	40.7	296.04	72	297.33	298.00	-31.3	58,342	-0.05%
2020/05/14	69.5	293.34	27	294.22	293.00	42.5	57,899	0.07%
2020/05/13	27.3	293.84	16	295.75	297.00	11.3	57,612	0.02%
2020/05/12	192.9	296.97	5	296.40	295.00	187.9	57,555	0.33%	大買/鉅額交易
2020/05/11	13.2	300.56	148.1	300.87	301.00	-135	57,315	-0.24%	大賣/鉅額交易
2020/05/08	135.3	297.52	141.1	299.70	297.50	-5.8	57,295	-0.01%	大買/大賣/
2020/05/07	25.2	296.62	20	297.48	297.50	5.2	57,269	0.01%
2020/05/06	45	294.03	29	294.79	296.00	16	57,288	0.03%
2020/05/05	49.4	295.76	40	296.18	295.50	9.4	57,205	0.02%
2020/05/04	214.1	295.44	14.2	295.75	295.00	199.9	57,424	0.35%	大買/鉅額交易
2020/04/30	41.6	303.39	53.1	303.87	304.50	-11.5	57,096	-0.02%
2020/04/29	26.7	299.04	166.5	300.20	299.00	-139.8	57,168	-0.24%	大賣/鉅額交易
2020/04/28	134.3	297.81	10	296.70	296.50	124.3	57,474	0.22%	大買/鉅額交易
2020/04/27	21.2	297.73	39	297.85	298.00	-17.8	58,939	-0.03%
2020/04/24	26.3	294.93	10	294.25	294.00	16.3	58,841	0.03%
2020/04/23	56	296.66	25	298.82	295.50	31	59,274	0.05%
2020/04/22	69.9	292.11	47.3	292.55	294.00	22.6	59,536	0.04%
2020/04/21	86.4	297.28	51.1	297.36	295.00	35.3	59,623	0.06%
2020/04/20	65.3	305.66	25	305.64	304.00	40.3	59,103	0.07%
2020/04/17	89.2	304.25	157.8	304.03	306.50	-68.6	58,925	-0.12%	大賣/
2020/04/16	32.1	285.20	21	286.50	286.50	11.1	57,438	0.02%
2020/04/15	27.8	287.25	26	287.38	287.50	1.8	57,166	0.00%
2020/04/14	9.2	284.32	175	284.54	285.00	-165.8	56,872	-0.29%	大賣/鉅額交易
2020/04/13	52	279.73	14.2	279.54	278.50	37.8	56,906	0.07%
2020/04/10	148	279.60	5	279.80	279.50	143	57,291	0.25%	大買/鉅額交易
2020/04/09	26.1	285.13	18.2	286.40	283.00	8	57,534	0.01%
2020/04/08	33.3	284.37	37	284.36	285.00	-3.7	57,603	-0.01%
2020/04/07	15.1	282.54	50	283.05	283.00	-34.9	57,355	-0.06%
2020/04/06	19.1	272.27	25	273.38	275.50	-6	56,901	-0.01%
2020/04/01	34.4	273.80	24	274.88	271.50	10.4	56,240	0.02%
2020/03/31	25.3	272.00	39	272.78	274.00	-13.7	55,690	-0.02%
2020/03/30	79.3	265.46	60	266.51	267.50	19.3	55,081	0.04%
2020/03/27	118.6	279.35	52	278.61	273.00	66.6	54,487	0.12%	大買/
2020/03/26	32.7	277.95	168.4	279.30	280.00	-135.7	53,785	-0.25%	大賣/鉅額交易
2020/03/25	71.5	277.79	83.4	277.01	277.00	-11.9	54,341	-0.02%
2020/03/24	53.1	269.78	97.2	269.33	267.50	-44.1	53,932	-0.08%
2020/03/23	82.3	257.29	85.2	258.49	255.00	-2.8	53,228	-0.01%
2020/03/20	80.5	263.16	122.8	264.03	270.00	-42.3	52,635	-0.08%	大賣/
2020/03/19	135.5	246.34	197.1	246.25	248.00	-61.6	50,567	-0.12%	大買/大賣/
2020/03/18	108.8	266.85	72.1	264.51	260.00	36.7	48,859	0.08%	大買/
2020/03/17	109.7	269.32	109.6	270.84	268.00	0.1	47,783	0.00%	大買/大賣/
2020/03/16	119.5	283.02	77.3	280.56	276.50	42.2	46,285	0.09%	大買/
2020/03/13	133.9	279.64	185.6	281.50	290.00	-51.7	44,900	-0.12%	大買/大賣/
2020/03/12	108.8	293.64	82.4	293.67	294.00	26.4	42,791	0.06%	大買/
2020/03/11	40.3	306.15	21	307.24	302.00	19.3	41,198	0.05%
2020/03/10	44.6	303.28	64	303.76	307.00	-19.4	40,739	-0.05%
2020/03/09	107.9	307.44	29.1	307.97	305.50	78.9	39,966	0.20%	大買/
2020/03/06	47.9	316.90	14.1	317.14	315.00	33.8	38,915	0.09%
2020/03/05	14.4	324.03	25	324.80	323.00	-10.6	38,459	-0.03%
2020/03/04	16	318.44	33	320.70	320.50	-17	38,344	-0.04%
2020/03/03	20.5	317.88	43	318.52	317.50	-22.5	37,946	-0.06%
2020/03/02	61.6	310.68	32	312.66	311.00	29.6	37,427	0.08%
2020/02/27	36.1	316.88	24.8	316.47	316.00	11.3	37,785	0.03%
2020/02/26	30.9	317.56	19	319.03	318.50	11.9	37,092	0.03%
2020/02/25	19.1	321.27	40	319.85	322.00	-20.9	36,497	-0.06%
2020/02/24	47.4	320.10	12	320.42	320.00	35.4	36,363	0.10%
2020/02/21	11.1	324.69	10	325.35	325.00	1.1	36,043	0.00%
2020/02/20	27.1	326.33	21	327.45	325.50	6.1	36,190	0.02%
2020/02/19	28.4	324.19	41	325.94	326.50	-12.6	36,052	-0.03%
2020/02/18	117.1	324.09	21	324.69	322.00	96	35,887	0.27%	大買/
2020/02/17	17.3	331.40	2	332.00	331.50	15.3	35,121	0.04%
2020/02/14	7.5	335.80	15	336.37	335.00	-7.6	35,159	-0.02%
2020/02/13	11.1	336.27	8	336.69	335.00	3.1	35,169	0.01%
2020/02/12	9	334.22	24.1	335.21	335.00	-15.1	35,375	-0.04%
2020/02/11	7.1	330.74	43	331.31	331.50	-35.9	35,176	-0.10%
2020/02/10	21.1	323.20	19.2	325.53	327.50	1.9	35,189	0.01%
2020/02/07	26.3	328.09	11	328.32	328.00	15.3	35,047	0.04%
2020/02/06	14.2	330.15	31	330.35	332.50	-16.8	35,103	-0.05%
2020/02/05	44.1	327.16	37	327.91	327.50	7.1	35,363	0.02%
2020/02/04	38.3	322.49	40.1	322.25	325.00	-1.8	35,255	-0.01%
2020/02/03	42.4	314.48	29	314.36	315.00	13.4	35,073	0.04%
2020/01/31	47.8	321.04	39	321.21	320.00	8.8	34,623	0.03%
2020/01/30	105.8	321.51	58.2	321.46	316.50	47.6	34,194	0.14%	大買/
2020/01/20	17	333.65	8	334.31	333.00	9	32,441	0.03%
2020/01/17	98.8	333.37	24	333.42	333.00	74.7	32,276	0.23%
2020/01/16	186.3	332.47	80	335.50	334.50	106.3	31,895	0.33%	大買/鉅額交易
2020/01/15	109	341.89	8	341.75	340.00	101	31,453	0.32%	大買/鉅額交易
2020/01/14	11.1	345.24	37.1	345.57	346.00	-25.9	31,096	-0.08%
2020/01/13	13.1	340.55	124.8	341.46	341.50	-111.7	31,170	-0.36%	大賣/鉅額交易
2020/01/10	124.1	337.50	123.2	340.17	339.50	0.9	31,411	0.00%	大買/大賣/
2020/01/09	3.6	336.51	22	335.89	337.50	-18.5	31,631	-0.06%
2020/01/08	22.2	328.25	20.4	329.89	329.50	1.9	31,778	0.01%
2020/01/07	46.3	329.77	49.2	328.92	329.50	-2.9	31,785	-0.01%
2020/01/06	38.3	332.86	1	334.00	332.00	37.3	31,715	0.12%
2020/01/03	129	341.64	154	344.23	339.50	-25	31,540	-0.08%	大買/大賣/
2020/01/02	7.1	334.87	60	336.23	339.00	-52.9	31,430	-0.17%
2019/12/31	32.3	331.50	2.1	333.00	331.00	30.2	31,193	0.10%
2019/12/30	20.1	337.05	10	337.25	334.50	10.1	31,399	0.03%
2019/12/27	8.2	336.91	18.1	336.90	338.00	-9.9	31,572	-0.03%
2019/12/26	1.2	332.27	1	333.00	333.00	0.2	31,782	0.00%
2019/12/25	6.1	332.26	9	332.33	333.00	-3	32,786	-0.01%
2019/12/24	7.3	332.93	3	332.50	332.00	4.3	33,269	0.01%
2019/12/23	13.2	330.61	19.1	331.59	334.00	-5.8	33,544	-0.02%
2019/12/20	189.8	331.37	29	330.21	329.00	160.8	33,452	0.48%	大買/鉅額交易
2019/12/19	77	338.12	19	336.16	335.00	58	32,420	0.18%
2019/12/18	30.7	342.79	11	344.05	344.50	19.7	31,724	0.06%
2019/12/17	36.3	339.46	23.1	340.85	345.00	13.2	31,795	0.04%
2019/12/16	20.8	336.61	2.2	337.10	336.00	18.6	31,536	0.06%
2019/12/13	51.5	340.83	22.3	340.05	339.00	29.2	31,772	0.09%
2019/12/12	36.3	331.72	107.8	328.41	331.50	-71.5	31,264	-0.23%	大賣/
2019/12/11	6	313.68	24	317.08	319.00	-18	30,929	-0.06%
2019/12/10	16	313.53	28.1	314.25	313.50	-12.1	30,843	-0.04%
2019/12/09	20.4	315.88	31.2	315.66	316.00	-10.8	31,103	-0.03%
2019/12/06	52	314.04	16.2	314.08	313.00	35.8	31,204	0.11%
2019/12/05	2.1	311.02	93	310.15	312.00	-91	31,196	-0.29%
2019/12/04	15.3	304.65	9	305.11	306.00	6.3	31,045	0.02%
2019/12/03	33.1	305.39	4	307.00	307.00	29.1	31,433	0.09%
2019/12/02	3.4	307.56	21	307.26	307.50	-17.6	31,397	-0.06%
2019/11/29	55.1	306.38	0	0.00	305.00	55.1	31,426	0.18%
2019/11/28	19.1	310.16	9.2	310.93	309.50	9.9	31,154	0.03%
2019/11/27	5.1	309.33	14	310.36	311.00	-8.9	31,422	-0.03%
2019/11/26	47.2	307.15	6	309.67	307.00	41.2	31,441	0.13%
2019/11/25	7.2	308.10	4.5	309.67	307.00	2.7	30,007	0.01%
2019/11/22	19.6	308.81	9	309.11	309.00	10.6	30,519	0.03%
2019/11/21	56.1	309.12	36	309.01	311.00	20.1	30,634	0.07%
2019/11/20	73.2	312.61	9.1	313.33	313.50	64.2	30,402	0.21%
2019/11/19	18.2	312.78	112.6	312.66	315.00	-94.4	30,394	-0.31%	大賣/
2019/11/18	7.2	308.62	22.1	309.42	311.00	-15	30,206	-0.05%
2019/11/15	5	305.50	19	306.66	307.00	-14	30,227	-0.05%
2019/11/14	3.1	302.87	18	304.50	303.50	-14.9	30,148	-0.05%
2019/11/13	4.1	301.95	5.1	302.94	304.00	-1	30,309	0.00%
2019/11/12	7	303.08	19	303.58	305.00	-12	30,466	-0.04%
2019/11/11	27.3	302.04	54	303.04	301.00	-26.7	30,761	-0.09%
2019/11/08	76.1	306.49	15	306.00	305.50	61.1	30,561	0.20%
2019/11/07	83.2	307.63	26	308.06	309.00	57.1	30,497	0.19%
2019/11/06	69.5	309.54	64	310.81	311.00	5.5	30,521	0.02%
2019/11/05	72.1	308.55	63	310.34	310.50	9.1	30,643	0.03%
2019/11/04	16.4	305.48	83	303.83	307.00	-66.6	31,085	-0.21%
2019/11/01	17.2	297.38	17.3	298.08	299.00	-0.1	31,197	0.00%
2019/10/31	121	299.95	65.3	300.73	298.50	55.7	31,595	0.18%	大買/
2019/10/30	12.1	297.10	123	299.41	299.50	-111	31,413	-0.35%	大賣/鉅額交易
2019/10/29	10.1	296.92	29.2	297.51	298.50	-19	31,401	-0.06%
2019/10/28	14.1	294.82	10.3	294.95	294.50	3.8	31,168	0.01%
2019/10/25	12.1	293.92	11	293.82	293.50	1.1	31,126	0.00%
2019/10/24	70.2	291.95	4	293.63	293.00	66.2	31,088	0.21%
2019/10/23	63.1	291.11	60	293.00	293.00	3.1	31,111	0.01%
2019/10/22	5.6	292.83	17	292.50	294.00	-11.4	31,029	-0.04%
2019/10/21	22.5	290.02	14.2	290.26	290.00	8.3	31,083	0.03%
2019/10/18	28	293.43	15.4	293.06	293.00	12.6	31,031	0.04%
2019/10/17	29.1	292.92	5.1	294.01	293.50	24	31,275	0.08%
2019/10/16	70.4	294.58	11.1	296.00	296.50	59.4	30,951	0.19%
2019/10/15	31.5	294.19	22	293.64	293.50	9.5	30,706	0.03%
2019/10/14	26.7	290.51	59	291.42	290.00	-32.3	30,429	-0.11%
2019/10/09	88.9	283.35	4.1	282.53	282.00	84.8	30,147	0.28%
2019/10/08	12.2	284.16	66	284.34	286.50	-53.8	29,959	-0.18%
2019/10/07	45.1	278.00	63	278.98	278.00	-17.9	29,891	-0.06%
2019/10/04	92	276.34	60	279.29	276.50	32	29,996	0.11%
2019/10/03	83.1	274.62	3.1	276.68	276.50	80	29,684	0.27%
2019/10/02	20.4	279.89	19	279.87	279.50	1.4	29,616	0.00%
2019/10/01	20.1	276.94	154	276.04	280.00	-133.9	29,510	-0.45%	大賣/鉅額交易
2019/09/27	9.2	271.61	26.1	271.67	272.00	-16.9	28,606	-0.06%
2019/09/26	10	267.10	29	268.57	268.00	-19	28,410	-0.07%
2019/09/25	8	263.06	12	264.54	266.00	-4	28,314	-0.01%
2019/09/24	51.3	264.84	11	264.64	265.00	40.3	29,068	0.14%
2019/09/23	3	263.50	0	0.00	264.00	3	29,096	0.01%
2019/09/20	27	264.59	4	266.00	264.00	23	29,578	0.08%
2019/09/19	63	265.56	8.3	266.88	265.00	54.8	29,307	0.19%
2019/09/18	11	267.64	125.2	268.43	267.00	-114.2	29,362	-0.39%	大賣/鉅額交易
2019/09/17	1	265.00	10.7	265.56	265.00	-9.7	29,290	-0.03%
2019/09/16	4	262.63	21	264.60	265.50	-17	29,849	-0.06%
2019/09/12	9.1	262.56	6	263.67	262.50	3.1	29,936	0.01%
2019/09/11	66	262.02	24	263.06	263.00	42	30,339	0.14%
2019/09/10	22	261.89	2	261.50	261.50	20	30,212	0.07%
2019/09/09	51	265.01	6.5	264.73	265.00	44.5	30,573	0.15%
2019/09/06	6	263.58	47	264.33	263.50	-41	30,818	-0.13%
2019/09/05	10	262.10	175	262.85	263.00	-165	30,945	-0.53%	大賣/鉅額交易
2019/09/04	4	255.88	16	256.38	257.50	-12	30,627	-0.04%
2019/09/03	25.4	254.72	1	254.00	254.00	24.4	30,784	0.08%
2019/09/02	58.1	256.57	7.4	257.32	257.50	50.7	30,944	0.16%
2019/08/30	8.2	256.96	36	257.24	259.00	-27.8	31,277	-0.09%
2019/08/29	13	252.42	7	253.21	254.00	6	31,177	0.02%
2019/08/28	1.1	252.07	13	252.19	252.00	-11.9	31,257	-0.04%
2019/08/27	15.4	249.40	9.1	250.39	250.00	6.3	31,523	0.02%
2019/08/26	25	249.22	14	249.18	248.50	11	31,453	0.03%
2019/08/23	5	253.40	1	254.00	254.00	4	31,400	0.01%
2019/08/22	60	255.51	12	256.92	254.00	48	31,606	0.15%
2019/08/21	2	254.50	10	254.40	254.50	-8	32,828	-0.02%
2019/08/20	4	253.38	61	254.38	254.50	-57	33,082	-0.17%
2019/08/19	6	251.92	30	252.72	252.00	-24	33,349	-0.07%
2019/08/16	4	249.13	16	250.38	250.00	-12	33,926	-0.04%
2019/08/15	21	247.29	9	247.56	248.00	12	34,080	0.04%
2019/08/14	32	251.52	35	252.54	249.50	-3	34,953	-0.01%
2019/08/13	19	247.74	2	248.75	246.50	17	35,018	0.05%
2019/08/12	18.1	251.98	2	253.75	251.00	16.1	35,277	0.05%
2019/08/08	78.1	252.05	83	251.29	253.50	-4.9	35,408	-0.01%
2019/08/07	22.1	248.48	9	248.28	248.00	13.1	35,527	0.04%
2019/08/06	37	244.62	61.2	244.33	248.50	-24.2	35,787	-0.07%
2019/08/05	133	249.02	66	246.47	246.50	67	35,281	0.19%	大買/
2019/08/02	51	251.61	148	251.08	251.50	-97	34,733	-0.28%	大賣/
2019/08/01	30	256.30	19	256.26	256.50	11	34,392	0.03%
2019/07/31	18	258.47	9.4	259.23	259.50	8.6	34,318	0.03%
2019/07/30	35.1	260.51	6	261.75	260.00	29.1	34,219	0.09%
2019/07/29	27	260.54	11.1	260.59	261.00	15.9	34,388	0.05%
2019/07/26	13	261.31	9.7	261.96	261.00	3.3	34,594	0.01%
2019/07/25	12	262.88	13.7	264.15	265.00	-1.7	34,705	0.00%
2019/07/24	24	263.83	20	265.05	265.00	4	34,761	0.01%
2019/07/23	36	263.97	12.2	263.66	264.00	23.8	34,884	0.07%
2019/07/22	17.1	262.85	37.7	263.12	264.00	-20.6	35,188	-0.06%
2019/07/19	122.7	260.01	192.2	259.77	259.00	-69.5	35,203	-0.20%	大買/大賣/
2019/07/18	14	253.25	19.2	253.53	254.00	-5.2	34,649	-0.01%
2019/07/17	34.5	252.96	7.2	252.79	252.00	27.3	34,724	0.08%
2019/07/16	20	255.18	21	255.76	256.00	-1	34,713	0.00%
2019/07/15	124.8	253.35	51	253.65	254.50	73.8	35,101	0.21%	大買/
2019/07/12	22	250.52	43	250.72	250.50	-21	35,239	-0.06%
2019/07/11	19.1	249.81	157	249.82	250.00	-137.9	35,478	-0.39%	大賣/鉅額交易
2019/07/10	6	244.58	45.2	245.30	247.00	-39.2	35,287	-0.11%
2019/07/09	5	241.30	2	243.00	242.00	3	35,176	0.01%
2019/07/08	57.1	240.82	34	242.31	242.50	23.1	35,128	0.07%
2019/07/05	69.1	242.86	11	242.95	243.00	58.1	35,080	0.17%
2019/07/04	69	242.65	32	244.53	244.00	37	35,130	0.11%
2019/07/03	52.2	243.88	10	242.85	242.50	42.2	35,211	0.12%
2019/07/02	11	248.55	15.2	248.63	249.00	-4.2	35,473	-0.01%
2019/07/01	41.3	248.11	71.1	247.80	248.50	-29.8	35,486	-0.08%
2019/06/28	17	238.82	6	240.25	239.00	11	34,784	0.03%
2019/06/27	13.5	238.70	33.2	239.16	240.50	-19.7	34,940	-0.06%
2019/06/26	52.4	234.87	41	234.70	234.50	11.4	34,710	0.03%
2019/06/25	41.2	239.38	19.1	238.77	238.50	22.1	34,483	0.06%
2019/06/24	67	240.93	20	241.00	241.00	47	34,384	0.14%
2019/06/21	33	247.11	37	247.62	248.50	-4	33,994	-0.01%
2019/06/20	11.6	243.84	12	244.50	245.00	-0.4	33,296	0.00%
2019/06/19	9.2	242.04	141	242.44	244.00	-131.8	33,047	-0.40%	大賣/鉅額交易
2019/06/18	5.1	234.53	16	235.34	235.50	-10.9	32,647	-0.03%
2019/06/17	67.5	232.37	41	233.54	233.00	26.5	32,554	0.08%
2019/06/14	31.1	237.34	24	236.06	236.00	7.1	31,946	0.02%
2019/06/13	47	241.96	12	240.96	240.00	35	31,861	0.11%
2019/06/12	7	244.57	9	245.67	246.00	-2	31,873	-0.01%
2019/06/11	31.1	242.62	37	244.07	244.50	-5.9	31,664	-0.02%
2019/06/10	25.1	237.69	55	237.54	240.00	-29.9	31,473	-0.09%
2019/06/06	47.3	230.96	19	231.42	232.00	28.3	31,277	0.09%
2019/06/05	24.1	234.80	22	235.91	235.00	2.1	31,087	0.01%
2019/06/04	42.1	235.18	31	233.73	233.00	11.1	30,971	0.04%
2019/06/03	26.1	235.66	30	236.52	238.00	-3.9	30,849	-0.01%
2019/05/31	24	234.58	35	235.16	235.50	-11	30,672	-0.04%
2019/05/30	4	229.63	3.8	230.82	231.00	0.2	30,282	0.00%
2019/05/29	18.2	227.83	21	229.36	229.50	-2.8	30,468	-0.01%
2019/05/28	29.2	230.88	19	231.34	230.50	10.2	30,613	0.03%
2019/05/27	23.3	232.80	4	232.50	231.00	19.3	29,435	0.07%
2019/05/24	22	230.82	33	232.88	233.00	-11	29,245	-0.04%
2019/05/23	65.2	231.57	20	230.35	230.00	45.1	29,012	0.16%
2019/05/22	13.1	238.12	37.1	239.18	238.00	-24	28,597	-0.08%
2019/05/21	54.1	233.97	17	233.91	234.00	37.1	28,528	0.13%
2019/05/20	23.4	239.26	15	238.00	238.00	8.4	27,471	0.03%
2019/05/17	59	243.79	16	242.94	241.50	43	27,101	0.16%
2019/05/16	8	247.81	3	247.83	247.00	5	26,831	0.02%
2019/05/15	5	250.20	2	252.00	249.00	3	26,730	0.01%
2019/05/14	17	247.09	14.4	248.51	248.50	2.7	26,593	0.01%
2019/05/13	14.2	252.07	14	252.46	250.50	0.2	26,332	0.00%
2019/05/10	10	256.35	11	257.41	256.00	-1	27,166	0.00%
2019/05/09	31	258.05	12	256.58	256.50	19	27,602	0.07%
2019/05/08	127	260.18	11	260.50	260.00	116	27,727	0.42%	大買/鉅額交易
2019/05/07	3	260.68	14.1	262.11	262.50	-11	27,735	-0.04%
2019/05/06	29	258.78	1.1	258.64	259.00	27.9	28,085	0.10%
2019/05/03	4.1	264.00	32	263.28	265.00	-27.9	27,979	-0.10%
2019/05/02	28.1	259.46	14	260.32	259.00	14.1	27,760	0.05%
2019/04/30	10.1	258.55	6	259.00	259.00	4.1	27,790	0.01%
2019/04/29	8	259.69	8.5	260.03	259.50	-0.5	27,717	0.00%
2019/04/26	44.6	260.42	16.1	259.91	260.00	28.5	28,026	0.10%
2019/04/25	7	267.71	3	267.83	267.50	4	27,587	0.01%
2019/04/24	6.1	268.17	9.7	268.93	269.00	-3.6	27,530	-0.01%
2019/04/23	3.4	267.44	17	267.35	268.00	-13.6	27,738	-0.05%
2019/04/22	5.2	265.10	11.1	265.81	266.00	-6	27,610	-0.02%
2019/04/19	29	265.21	15	267.72	264.50	14	27,662	0.05%
2019/04/18	11	264.59	18.2	264.65	264.50	-7.2	27,265	-0.03%
2019/04/17	17	261.24	32.4	261.20	261.50	-15.4	27,403	-0.06%
2019/04/16	3	256.33	109	256.48	257.00	-106	27,151	-0.39%	大賣/鉅額交易
2019/04/15	8	255.31	9.5	255.05	255.50	-1.5	27,414	-0.01%
2019/04/12	12.1	251.54	19.5	251.88	252.00	-7.4	28,226	-0.03%
2019/04/11	12	252.17	3	252.00	252.00	9	28,568	0.03%
2019/04/10	17	252.74	19	253.50	254.00	-2	28,702	-0.01%
2019/04/09	12.1	253.04	8	253.44	254.00	4.1	28,762	0.01%
2019/04/08	104.5	250.53	35	251.63	253.00	69.5	28,748	0.24%	大買/
2019/04/03	6	247.00	85.1	248.52	246.50	-79.1	28,270	-0.28%
2019/04/02	11.1	247.22	24	248.52	246.00	-13	28,177	-0.05%
2019/04/01	116	246.15	47	248.67	245.50	69	28,159	0.25%	大買/
2019/03/29	15	241.13	148	244.90	245.50	-133	27,657	-0.48%	大賣/鉅額交易
2019/03/28	14.5	240.52	17	241.91	242.00	-2.5	27,912	-0.01%
2019/03/27	65.1	241.54	29.1	241.50	241.50	36	28,265	0.13%
2019/03/26	6	241.83	9	243.94	244.00	-3	28,279	-0.01%
2019/03/25	146	240.85	26	241.98	241.50	120	28,450	0.42%	大買/鉅額交易
2019/03/22	9	246.61	107.1	247.13	248.50	-98.1	28,447	-0.34%	大賣/
2019/03/21	6.1	242.94	38	243.59	245.50	-31.9	28,709	-0.11%
2019/03/20	3	241.17	12	241.75	242.00	-9	28,808	-0.03%
2019/03/19	52.1	239.31	7	240.00	240.50	45.1	28,867	0.16%
2019/03/18	46.1	239.60	16	240.13	241.00	30.1	29,082	0.10%
2019/03/15	6	238.25	50	238.27	239.00	-44	28,958	-0.15%
2019/03/14	44	235.48	28	235.43	234.50	16	28,816	0.06%
2019/03/13	6	234.67	6	236.25	237.00	0	29,199	0.00%
2019/03/12	4	234.38	104	234.97	235.50	-100	29,571	-0.34%	大賣/
2019/03/11	48	228.11	2	229.75	230.50	46	29,841	0.15%
2019/03/08	23	230.33	11	230.00	230.00	12	30,210	0.04%
2019/03/07	3.2	233.38	3	234.17	234.00	0.2	30,772	0.00%
2019/03/06	1.1	233.55	3	235.00	234.00	-1.9	31,226	-0.01%
2019/03/05	8	233.25	4	233.75	233.00	4	31,294	0.01%
2019/03/04	66	235.77	22	235.70	235.50	44	31,360	0.14%
2019/02/27	15.3	237.53	14	238.93	239.00	1.3	31,209	0.00%
2019/02/26	2	237.50	11.2	238.69	239.50	-9.2	30,872	-0.03%
2019/02/25	13.1	236.97	13	237.96	238.00	0.1	30,829	0.00%
2019/02/22	11	236.05	12	235.75	236.50	-1	31,016	0.00%
2019/02/21	35.1	235.50	20	235.83	236.50	15.1	31,342	0.05%
2019/02/20	17	233.12	32	233.13	234.50	-15	31,595	-0.05%
2019/02/19	1	230.00	2	229.50	229.00	-1	31,867	0.00%
2019/02/18	2	229.75	144	229.64	230.00	-142	31,959	-0.44%	大賣/鉅額交易
2019/02/15	25	227.34	27.1	228.02	227.00	-2.1	32,010	-0.01%
2019/02/14	16.1	227.44	17	227.29	227.00	-1	32,239	0.00%
2019/02/13	130	229.95	75	229.55	229.00	55	32,233	0.17%	大買/
2019/02/12	12.2	229.25	16.2	229.68	230.00	-4	32,143	-0.01%
2019/02/11	42.1	227.05	80	228.09	228.00	-37.9	32,066	-0.12%
2019/01/30	43	220.44	46	220.96	221.00	-3	31,335	-0.01%
2019/01/29	162.1	222.65	40.1	222.60	222.50	122	31,098	0.39%	大買/鉅額交易
2019/01/28	45.1	228.33	115.2	229.24	229.00	-70.1	30,837	-0.23%	大賣/
2019/01/25	15.1	225.36	77	226.18	226.00	-61.9	30,916	-0.20%
2019/01/24	88.1	221.53	57	222.03	222.50	31.1	30,838	0.10%
2019/01/23	45	220.39	36	221.07	220.50	9	31,354	0.03%
2019/01/22	3.1	220.23	15	222.20	223.00	-11.9	31,557	-0.04%
2019/01/21	31.2	221.16	90	222.67	221.00	-58.8	31,383	-0.19%
2019/01/18	91	218.80	10	219.70	218.50	81	31,533	0.26%
2019/01/17	3	219.51	25	220.12	220.50	-22	31,964	-0.07%
2019/01/16	32	218.39	15	218.40	217.50	17	32,350	0.05%
2019/01/15	20	217.80	46	219.45	221.00	-26	32,413	-0.08%
2019/01/14	37	217.80	25	218.48	218.50	12	32,253	0.04%
2019/01/11	11	220.41	44	219.57	220.50	-33	32,432	-0.10%
2019/01/10	25	215.22	27	215.94	216.00	-2	32,392	-0.01%
2019/01/09	11.5	214.63	47	215.02	215.50	-35.5	32,755	-0.11%
2019/01/08	35	211.57	12	211.46	211.00	23	32,614	0.07%
2019/01/07	19	212.37	50	212.78	213.00	-31	32,940	-0.09%
2019/01/04	90.3	209.59	32	208.06	208.00	58.3	33,136	0.18%
2019/01/03	53.3	214.96	44	215.84	215.50	9.3	33,613	0.03%
2019/01/02	64.1	221.79	25	220.02	219.50	39.1	33,526	0.12%
2018/12/28	12	223.17	30.1	224.77	225.50	-18.1	33,826	-0.05%
2018/12/27	24	221.96	54	222.24	223.00	-30	34,005	-0.09%
2018/12/26	21.3	218.21	30	216.97	216.50	-8.7	34,253	-0.03%
2018/12/25	44	215.58	24	217.40	217.50	20	34,399	0.06%
2018/12/24	44.1	220.40	36	220.01	220.00	8.1	34,716	0.02%
2018/12/22	29	220.10	24	221.46	221.50	5	34,704	0.01%
2018/12/21	27	219.57	46	222.17	223.50	-19	35,278	-0.05%
2018/12/20	52.1	221.31	15	221.30	221.00	37.1	35,193	0.11%
2018/12/19	4	222.50	20	224.60	225.50	-16	35,022	-0.05%
2018/12/18	22	221.14	14	222.54	222.50	8	35,038	0.02%
2018/12/17	16	220.91	36.1	223.65	223.50	-20.1	35,117	-0.06%
2018/12/14	37	221.77	13	222.54	222.50	24	35,295	0.07%
2018/12/13	3	225.67	7	227.21	226.00	-4	35,638	-0.01%
2018/12/12	16	226.50	29.3	225.32	226.50	-13.3	35,669	-0.04%
2018/12/11	8	221.19	7.1	221.79	222.50	1	35,640	0.00%
2018/12/10	41	218.90	35	219.00	219.00	6	35,815	0.02%
2018/12/07	40.2	221.65	25	221.60	221.00	15.2	36,117	0.04%
2018/12/06	51	219.98	26	220.00	220.00	25	36,331	0.07%
2018/12/05	44.3	226.26	17	225.97	226.00	27.3	36,233	0.08%
2018/12/04	18	233.17	18	234.31	234.00	0	36,215	0.00%
2018/12/03	24	234.54	84	233.08	235.00	-60	36,196	-0.17%
2018/11/30	19.3	227.80	21	227.17	225.50	-1.7	36,035	0.00%
2018/11/29	5.4	229.47	17.3	230.56	229.00	-11.9	35,850	-0.03%
2018/11/28	13	222.62	23	224.83	226.50	-10	35,682	-0.03%
2018/11/27	33.1	220.24	31	222.24	224.00	2.1	35,720	0.01%
2018/11/26	4	222.13	41	221.54	223.00	-37	36,427	-0.10%
2018/11/23	6	217.92	6	219.33	218.50	0	36,731	0.00%
2018/11/22	16	220.78	16.1	220.41	219.00	-0.1	37,430	0.00%
2018/11/21	38.3	215.39	48	218.58	219.00	-9.7	37,676	-0.03%
2018/11/20	58.2	218.81	18	218.36	218.00	40.2	37,341	0.11%
2018/11/19	52.3	222.60	39	222.01	222.00	13.3	36,906	0.04%
2018/11/16	53.4	227.76	25	225.74	226.00	28.4	36,377	0.08%
2018/11/15	11	229.14	12	231.42	231.00	-1	35,810	0.00%
2018/11/14	10.1	229.50	21	230.24	228.50	-10.9	35,673	-0.03%
2018/11/13	36	225.22	24	227.77	227.50	12	35,623	0.03%
2018/11/12	9	231.33	15.3	233.64	231.50	-6.3	35,349	-0.02%
2018/11/09	42	232.93	25.1	231.00	231.00	16.9	35,281	0.05%
2018/11/08	0	0.00	9	237.00	236.50	-9	35,214	-0.03%
2018/11/07	6	233.50	8	234.94	234.00	-2	35,094	-0.01%
2018/11/06	23	233.11	20	234.05	234.50	3	34,818	0.01%
2018/11/05	25	233.24	29.2	234.55	235.00	-4.2	34,578	-0.01%
2018/11/02	20	234.18	26.1	236.06	236.50	-6.1	34,406	-0.02%
2018/11/01	17	234.32	28.6	235.61	235.50	-11.6	34,300	-0.03%
2018/10/31	28.4	231.23	47	230.64	234.00	-18.6	34,006	-0.05%
2018/10/30	22	222.20	23	223.33	223.00	-1	33,423	0.00%
2018/10/29	6.2	222.76	11	222.77	222.50	-4.9	33,362	-0.01%
2018/10/26	32.8	221.00	28.1	220.89	221.00	4.8	33,434	0.01%
2018/10/25	55.5	220.27	30	219.87	219.50	25.5	33,290	0.08%
2018/10/24	34.1	228.44	41	229.49	229.50	-6.9	32,503	-0.02%
2018/10/23	58.4	231.68	10	232.20	230.00	48.4	32,145	0.15%
2018/10/22	35	233.14	30	235.90	237.00	5	32,051	0.02%
2018/10/19	43.1	232.00	43	233.87	236.00	0.1	32,078	0.00%
2018/10/18	23.1	236.46	15	236.87	236.50	8.1	31,964	0.03%
2018/10/17	48.1	239.70	48	241.52	238.50	0.1	31,994	0.00%
2018/10/16	29	231.62	55	234.44	237.00	-26	32,157	-0.08%
2018/10/15	44.7	231.83	14	231.32	230.50	30.7	33,254	0.09%
2018/10/12	27	230.69	41.5	232.53	237.00	-14.5	33,283	-0.04%
2018/10/11	98.4	230.46	38.2	229.02	227.50	60.2	33,261	0.18%
2018/10/09	17	243.82	19	243.95	244.00	-2	32,062	-0.01%
2018/10/08	67.7	243.55	16.2	243.14	243.50	51.6	31,849	0.16%
2018/10/05	65.1	249.75	35	250.36	250.00	30.1	31,508	0.10%
2018/10/04	55.2	255.35	17.2	254.37	254.00	38.1	31,236	0.12%
2018/10/03	5	259.40	26	259.48	260.00	-21	30,961	-0.07%
2018/10/02	66	258.85	5.1	257.75	257.50	60.9	30,877	0.20%
2018/10/01	9.3	262.03	23	263.07	263.00	-13.8	30,924	-0.04%
2018/09/28	45.1	262.31	24	263.90	262.50	21.1	31,075	0.07%
2018/09/27	7	263.58	41.3	264.77	265.00	-34.3	30,719	-0.11%
2018/09/26	7.1	262.08	6	263.00	263.50	1.1	30,334	0.00%
2018/09/25	3	261.83	26.1	262.60	263.50	-23.1	30,398	-0.08%
2018/09/21	16.4	259.78	19	260.82	261.50	-2.6	30,551	-0.01%
2018/09/20	4.1	258.43	7	259.79	260.00	-2.9	30,582	-0.01%
2018/09/19	11	257.73	28	258.66	258.00	-17	30,735	-0.06%
2018/09/18	37	255.43	26	254.67	254.50	11	30,430	0.04%
2018/09/17	32	258.83	6	260.83	258.00	26	30,582	0.08%
2018/09/14	18	260.28	28	258.50	261.00	-10	30,987	-0.03%
2018/09/13	38.1	255.52	12	255.71	255.00	26.1	31,093	0.08%
2018/09/12	16	259.25	4	260.38	260.50	12	31,010	0.04%
2018/09/11	27	260.46	0.2	260.00	260.00	26.8	31,058	0.09%
2018/09/10	6	264.75	15.1	264.23	264.50	-9	31,505	-0.03%
2018/09/07	9	261.67	10	263.40	264.00	-1	31,635	0.00%
2018/09/06	28.6	263.17	33	263.08	261.00	-4.4	31,607	-0.01%
2018/09/05	15.3	261.59	33	262.17	264.00	-17.7	31,614	-0.06%
2018/09/04	1	258.99	2.1	257.01	257.50	-1.1	31,370	0.00%
2018/09/03	9.3	257.97	8	258.31	257.00	1.3	31,166	0.00%
2018/08/31	37.7	256.72	28	256.32	256.00	9.7	31,124	0.03%
2018/08/30	40.1	264.46	59.2	264.21	263.50	-19.1	30,395	-0.06%
2018/08/29	27.2	255.00	75.3	256.17	259.00	-48.2	30,087	-0.16%
2018/08/28	20	249.40	47.2	249.17	249.50	-27.2	29,601	-0.09%
2018/08/27	16.2	245.19	22.1	245.63	245.00	-5.9	29,510	-0.02%
2018/08/24	3.1	243.34	7	244.64	243.50	-3.9	29,809	-0.01%
2018/08/23	3.1	243.84	11	244.05	244.50	-7.9	31,180	-0.03%
2018/08/22	6	241.58	11	241.77	242.00	-5	31,761	-0.02%
2018/08/21	26.1	239.18	25	240.46	241.00	1.1	31,896	0.00%
2018/08/20	13	238.54	20	239.20	239.50	-7	31,991	-0.02%
2018/08/17	22	239.68	27	239.76	239.50	-5	31,983	-0.02%
2018/08/16	40.2	238.69	24	240.83	239.00	16.2	31,902	0.05%
2018/08/15	22	240.98	15	241.63	241.50	7	32,029	0.02%
2018/08/14	0	0.00	14	244.00	243.50	-14	32,095	-0.04%
2018/08/13	35	241.10	16	240.63	240.50	19	32,080	0.06%
2018/08/10	9	245.61	1	245.50	245.00	8	32,252	0.02%
2018/08/09	1.1	246.98	4	247.75	247.00	-3	32,450	-0.01%
2018/08/08	1	246.00	28	246.18	247.50	-27	32,444	-0.08%
2018/08/07	19	243.53	2	241.50	241.50	17	32,435	0.05%
2018/08/06	17	244.59	30	245.43	245.50	-13	32,428	-0.04%
2018/08/03	2	245.75	9	246.89	247.00	-7	32,568	-0.02%
2018/08/02	8	245.63	7.1	247.90	244.50	0.9	32,607	0.00%
2018/08/01	0.1	247.00	8	247.50	248.00	-7.9	32,821	-0.02%
2018/07/31	3	242.67	16.2	245.28	246.00	-13.2	32,997	-0.04%
2018/07/30	6	244.50	20.7	244.98	245.50	-14.7	32,923	-0.04%
2018/07/27	0.5	243.50	55.4	243.66	244.50	-54.9	33,017	-0.17%
2018/07/26	3.1	240.81	7.5	241.20	241.00	-4.4	33,123	-0.01%
2018/07/25	1.1	239.05	22.1	240.93	240.50	-21	33,250	-0.06%
2018/07/24	12	239.50	13.3	240.38	241.00	-1.3	33,366	0.00%
2018/07/23	22.3	241.95	35.2	241.53	241.00	-12.9	33,482	-0.04%
2018/07/20	12	235.00	76.4	235.11	237.50	-64.3	33,414	-0.19%
2018/07/19	4.1	225.24	21.1	226.09	224.50	-17	32,463	-0.05%
2018/07/18	3	223.00	6.1	223.25	223.00	-3.1	32,412	-0.01%
2018/07/17	7	221.86	0	0.00	221.50	7	32,829	0.02%
2018/07/16	1	224.50	10	224.25	223.50	-9	34,591	-0.03%
2018/07/13	9	224.00	26	223.94	224.50	-17	34,853	-0.05%
2018/07/12	4.1	219.18	5	221.00	220.50	-0.9	35,054	0.00%
2018/07/11	20	219.30	14	220.00	220.00	6	35,369	0.02%
2018/07/10	5	223.30	14	223.46	222.00	-9	35,343	-0.03%
2018/07/09	21	221.40	62	221.01	221.50	-41	35,335	-0.12%
2018/07/06	2	215.25	9	216.89	217.00	-7	34,988	-0.02%
2018/07/05	9	213.73	3	214.67	214.50	6	34,825	0.02%
2018/07/04	1	216.50	13	216.69	216.00	-12	34,940	-0.03%
2018/07/03	29.1	215.12	52	216.75	214.50	-22.9	35,262	-0.06%
2018/07/02	17.1	216.17	5	217.40	214.00	12.1	35,380	0.03%
2018/06/29	15.2	215.13	27	215.15	216.50	-11.8	35,116	-0.03%
2018/06/28	27.2	211.23	39	212.33	212.00	-11.9	34,561	-0.03%
2018/06/27	23.6	213.41	25	213.48	213.00	-1.4	34,197	0.00%
2018/06/26	65.2	214.61	26	214.71	214.50	39.2	34,118	0.11%
2018/06/25	98	219.41	31	218.40	218.00	67	33,893	0.20%
2018/06/22	31.2	224.54	29	226.05	227.50	2.2	33,591	0.01%
2018/06/21	9	226.50	1	226.50	226.50	8	33,470	0.02%
2018/06/20	21	224.50	21	227.07	226.00	0	33,799	0.00%
2018/06/19	60.1	224.84	15	225.03	225.00	45.1	33,570	0.13%
2018/06/15	26	225.00	23	228.46	231.00	3	33,033	0.01%
2018/06/14	29.1	227.97	0	0.00	226.50	29.1	32,572	0.09%
2018/06/13	15	231.53	33	230.88	232.00	-18	32,313	-0.06%
2018/06/12	20	224.78	27	227.37	229.00	-7	32,759	-0.02%
2018/06/11	12	225.46	14	226.89	226.00	-2	32,578	-0.01%
2018/06/08	30	226.65	13	227.00	227.00	17	32,607	0.05%
2018/06/07	12	229.54	8	230.19	230.00	4	32,765	0.01%
2018/06/06	2	227.75	12.6	229.64	230.00	-10.6	32,750	-0.03%
2018/06/05	10	227.95	5	228.60	229.00	5	32,574	0.02%
2018/06/04	14	228.39	19	227.92	229.00	-5	32,455	-0.02%
2018/06/01	5	224.40	5	225.10	224.00	0	32,440	0.00%
2018/05/31	24.6	221.51	25	223.34	224.00	-0.4	32,409	0.00%
2018/05/30	37	221.12	13	221.81	221.00	24	31,255	0.08%
2018/05/29	18	224.56	9	224.78	225.00	9	31,011	0.03%
2018/05/28	10.1	227.16	1	230.00	227.00	9.1	31,243	0.03%
2018/05/25	4.1	228.26	2.1	229.00	228.50	2	31,628	0.01%
2018/05/24	1.1	229.95	2	229.25	229.00	-1	31,951	0.00%
2018/05/23	2.1	229.00	6	230.17	228.50	-3.9	32,176	-0.01%
2018/05/22	13	230.31	15	230.63	229.00	-2	32,384	-0.01%
2018/05/21	7	229.00	17	228.62	229.00	-10	33,201	-0.03%
2018/05/18	24.5	224.56	11	223.73	223.50	13.5	33,520	0.04%
2018/05/17	14.1	228.11	11	228.59	226.50	3.1	34,144	0.01%
2018/05/16	3	229.17	19	230.05	230.50	-16	34,198	-0.05%
2018/05/15	14.2	231.13	9	231.78	230.50	5.2	35,284	0.01%
2018/05/14	15.2	233.53	13	233.46	233.00	2.2	36,592	0.01%
2018/05/11	10	232.55	32.5	232.72	233.00	-22.5	36,958	-0.06%
2018/05/10	6	229.83	0	0.00	229.50	6	36,874	0.02%
2018/05/09	4.7	230.00	27.1	230.26	229.50	-22.4	36,923	-0.06%
2018/05/08	3	225.00	10	227.25	228.00	-7	37,064	-0.02%
2018/05/07	7	223.29	7	224.57	223.50	0	37,006	0.00%
2018/05/04	1	222.00	19	222.18	223.00	-18	37,110	-0.05%
2018/05/03	15.1	220.67	10	221.10	220.50	5.1	37,294	0.01%
2018/05/02	12.3	224.47	3	224.33	223.00	9.3	37,478	0.02%
2018/04/30	9	226.00	22	226.48	227.00	-13	37,532	-0.03%
2018/04/27	19.5	222.22	15	223.83	223.50	4.5	37,613	0.01%
2018/04/26	28.3	222.77	12.4	222.56	222.00	15.9	37,760	0.04%
2018/04/25	39.3	225.10	10.5	225.55	225.00	28.8	37,796	0.08%
2018/04/24	19.4	226.07	10	226.50	227.00	9.4	37,849	0.02%
2018/04/23	29.5	226.47	8	226.44	226.50	21.5	37,800	0.06%
2018/04/20	158.4	229.56	32	230.13	229.00	126.4	36,980	0.34%	大買/鉅額交易
2018/04/19	2.1	241.41	51	243.36	244.50	-48.9	35,299	-0.14%
2018/04/18	35.1	238.19	7	240.21	238.00	28.1	35,126	0.08%
2018/04/17	67.2	239.72	8	238.69	238.00	59.2	34,926	0.17%
2018/04/16	40.2	242.64	1.4	243.04	243.50	38.8	34,607	0.11%
2018/04/13	0	0.00	2	246.00	244.50	-2	34,619	-0.01%
2018/04/12	21	245.76	5	247.70	245.00	16	34,627	0.05%
2018/04/11	8	247.38	6	247.75	248.00	2	34,661	0.01%
2018/04/10	7	245.36	22.1	248.13	245.50	-15.1	34,785	-0.04%
2018/04/09	3	245.17	7	246.86	245.00	-4	34,854	-0.01%
2018/04/03	17.1	242.70	5.1	243.66	244.00	12	34,577	0.03%
2018/04/02	6.2	246.51	6.1	246.75	246.50	0.1	34,396	0.00%
2018/03/31	6.5	247.54	4	247.88	247.50	2.5	34,507	0.01%
2018/03/30	5.3	246.53	25	248.70	246.00	-19.7	34,655	-0.06%
2018/03/29	27.2	243.21	10	245.40	244.00	17.2	34,601	0.05%
2018/03/28	29.2	245.73	6	244.83	245.00	23.2	34,075	0.07%
2018/03/27	21.1	248.34	25	248.68	251.00	-3.9	33,899	-0.01%
2018/03/26	25	242.20	9.2	243.15	243.50	15.9	33,692	0.05%
2018/03/23	26.2	244.97	6	245.92	245.00	20.2	33,514	0.06%
2018/03/22	25.2	250.77	12	252.21	251.50	13.2	33,070	0.04%
2018/03/21	9.1	251.84	9	252.89	252.50	0.1	32,862	0.00%
2018/03/20	6	251.92	0	0.00	253.00	6	33,090	0.02%
2018/03/19	12	251.96	12.1	253.76	255.00	-0.1	33,013	0.00%
2018/03/16	23.1	251.37	19	254.53	255.00	4.1	32,954	0.01%
2018/03/15	5	255.40	5.1	256.37	255.00	-0.1	32,269	0.00%
2018/03/14	7.6	256.17	2	256.25	257.00	5.6	32,291	0.02%
2018/03/13	2	257.75	33.1	257.02	259.00	-31.1	32,532	-0.10%
2018/03/12	7	253.00	34	253.82	254.00	-27	32,664	-0.08%
2018/03/09	4	249.50	0	0.00	250.50	4	32,824	0.01%
2018/03/08	1	250.50	16	250.56	249.50	-15	32,997	-0.05%
2018/03/07	8.3	247.32	6	247.58	247.00	2.3	33,036	0.01%
2018/03/06	0	249.00	31	247.58	250.00	-31	33,170	-0.09%
2018/03/05	1	242.00	9	242.22	241.50	-8	34,461	-0.02%
2018/03/02	19.4	239.49	0	0.00	240.00	19.4	34,446	0.06%
2018/03/01	13	243.35	1	244.00	243.00	12	34,659	0.03%
2018/02/27	22.2	246.96	19	248.89	246.00	3.2	34,534	0.01%
2018/02/26	9.5	246.53	8	246.94	246.50	1.5	34,040	0.00%
2018/02/23	4	242.88	21	243.38	245.00	-17	33,597	-0.05%
2018/02/22	29.2	240.83	6	243.08	239.50	23.2	33,593	0.07%
2018/02/21	23	242.89	14	244.00	242.50	9	33,281	0.03%
2018/02/12	13.5	236.15	15	236.27	236.50	-1.5	32,361	0.00%
2018/02/09	40.7	230.34	22	230.95	232.50	18.7	32,079	0.06%
2018/02/08	16.1	239.19	7	240.57	238.50	9.1	31,259	0.03%
2018/02/07	47.1	241.82	27	243.02	240.00	20.1	31,221	0.06%
2018/02/06	78.2	239.64	39	238.35	239.00	39.2	30,169	0.13%
2018/02/05	34.1	251.52	4.1	253.02	253.00	30.1	28,665	0.10%
2018/02/02	22	256.96	17	258.29	259.50	5	28,141	0.02%
2018/02/01	4	259.75	41	259.74	259.50	-37	28,051	-0.13%
2018/01/31	9.1	253.96	34	255.25	255.00	-24.9	27,779	-0.09%
2018/01/30	29.4	254.36	4.1	254.87	253.00	25.3	27,379	0.09%
2018/01/29	19	257.24	17	259.15	258.50	2	27,115	0.01%
2018/01/26	14.4	254.89	13.2	255.43	255.00	1.2	26,890	0.00%
2018/01/25	22.3	258.22	17	261.03	258.00	5.3	26,495	0.02%
2018/01/24	34.2	260.56	10	258.00	258.00	24.2	26,090	0.09%
2018/01/23	18.2	264.12	21	264.88	266.00	-2.8	25,771	-0.01%
2018/01/22	13	260.12	20	258.97	261.50	-6.9	25,676	-0.03%
2018/01/19	14	253.32	34	254.22	255.50	-20	25,252	-0.08%
2018/01/18	6	246.58	41.3	247.17	248.50	-35.3	24,628	-0.14%
2018/01/17	1	241.00	21	241.95	242.00	-20	24,080	-0.08%
2018/01/16	1	238.00	9	239.28	240.50	-8	23,694	-0.03%
2018/01/15	4	238.75	16	239.44	240.00	-12	23,596	-0.05%
2018/01/12	3	236.83	8	237.00	237.00	-5	23,548	-0.02%
2018/01/11	14	233.75	6	234.50	235.00	8	23,580	0.03%
2018/01/10	37	238.09	1	239.50	236.50	36	23,554	0.15%
2018/01/09	11	240.32	15.3	241.15	242.00	-4.3	23,454	-0.02%
2018/01/08	3	240.83	21	241.67	242.00	-18	23,468	-0.08%
2018/01/05	9.5	238.63	15.5	239.61	240.00	-6	23,517	-0.03%
2018/01/04	7.3	237.68	13	239.50	239.50	-5.7	23,848	-0.02%
2018/01/03	9	236.28	23	236.76	237.00	-14	24,422	-0.06%
2018/01/02	4	231.75	21	232.02	232.50	-17	24,194	-0.07%