台積電 (2330)-群益金鼎-敦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
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9973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－群益金鼎-敦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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦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
2024/11/21	9.6	1015.73	300.4	1016.67	1010.00	-290.8	37,759	-0.77%	大賣/鉅額交易
2024/11/20	6.5	1031.33	0.3	1032.00	1025.00	6.3	37,476	0.02%
2024/11/19	2.1	1034.93	153.4	1040.00	1040.00	-151.3	37,375	-0.40%	大賣/鉅額交易
2024/11/18	3.9	1023.97	4.1	1021.30	1025.00	-0.1	37,370	0.00%
2024/11/15	6.6	1036.86	6.1	1040.04	1035.00	0.5	37,195	0.00%
2024/11/14	2.3	1035.75	3.8	1030.07	1035.00	-1.5	37,350	0.00%
2024/11/13	19	1041.27	203.5	1049.89	1035.00	-184.5	36,930	-0.50%	大賣/鉅額交易
2024/11/12	13.6	1054.70	3.7	1059.69	1050.00	9.8	36,842	0.03%
2024/11/11	6.1	1077.12	130.2	1075.24	1085.00	-124.1	36,421	-0.34%	大賣/鉅額交易
2024/11/08	11.8	1092.91	16	1085.99	1090.00	-4.2	36,481	-0.01%
2024/11/07	26.9	1059.98	13.2	1063.15	1065.00	13.6	36,690	0.04%
2024/11/06	11.4	1065.49	13.5	1066.12	1060.00	-2.1	36,593	-0.01%
2024/11/05	5.7	1044.76	6.7	1047.33	1050.00	-1.1	36,656	0.00%
2024/11/04	5.9	1038.17	13	1037.83	1040.00	-7.1	37,830	-0.02%
2024/11/01	20.8	1010.02	7.1	1015.63	1025.00	13.7	39,778	0.03%
2024/10/30	5.7	1033.06	2.4	1046.78	1030.00	3.3	40,135	0.01%
2024/10/29	15.6	1029.79	24.3	1030.84	1040.00	-8.7	40,287	-0.02%
2024/10/28	13.6	1058.31	3.5	1063.00	1050.00	10	40,195	0.02%
2024/10/25	9.4	1064.47	37	1065.14	1065.00	-27.6	40,223	-0.07%
2024/10/24	2.1	1060.04	2.8	1064.13	1060.00	-0.7	40,536	0.00%
2024/10/23	8.3	1062.18	1.7	1062.14	1060.00	6.6	41,265	0.02%
2024/10/22	8.9	1067.53	5.8	1066.25	1075.00	3.2	41,527	0.01%
2024/10/21	2.9	1087.73	6.9	1088.44	1085.00	-4	42,222	-0.01%
2024/10/18	31.5	1088.46	33.7	1090.78	1085.00	-2.2	43,152	-0.01%
2024/10/17	57.3	1036.95	11.4	1042.63	1035.00	45.9	43,102	0.11%
2024/10/16	9.4	1053.28	2.7	1048.63	1045.00	6.7	43,099	0.02%
2024/10/15	1.5	1055.18	21.4	1066.12	1070.00	-20	42,757	-0.05%
2024/10/14	10.5	1046.79	13.9	1047.58	1045.00	-3.4	42,683	-0.01%
2024/10/11	5.1	1042.08	20.4	1044.87	1045.00	-15.2	43,218	-0.04%
2024/10/09	1.5	1022.02	18.3	1028.34	1020.00	-16.8	43,195	-0.04%
2024/10/08	2.1	999.46	13.9	1005.92	1010.00	-11.8	43,182	-0.03%
2024/10/07	6.2	1003.40	23.5	1000.35	1005.00	-17.3	43,441	-0.04%
2024/10/04	17.5	981.98	0.5	976.69	977.00	17.1	43,449	0.04%
2024/10/01	2.5	972.39	19.6	972.01	972.00	-17.1	43,099	-0.04%
2024/09/30	30.5	973.38	2.5	976.34	957.00	28	43,350	0.06%
2024/09/27	9.3	1007.70	7.8	1009.66	1000.00	1.5	42,726	0.00%
2024/09/26	2.3	1009.76	116.6	1014.57	1015.00	-114.3	42,554	-0.27%	大賣/鉅額交易
2024/09/25	12.7	998.83	31.6	1000.01	1005.00	-18.9	42,252	-0.04%
2024/09/24	2	975.99	12.2	983.29	987.00	-10.2	42,250	-0.02%
2024/09/23	29.1	974.00	1.2	971.60	977.00	27.8	42,467	0.07%
2024/09/20	0.1	973.10	17.3	975.41	973.00	-17.2	42,975	-0.04%
2024/09/19	1.2	942.93	12	952.54	960.00	-10.8	42,929	-0.03%
2024/09/18	3.4	938.30	1.2	944.27	941.00	2.3	43,489	0.01%
2024/09/16	1.1	949.51	1.6	947.30	947.00	-0.4	44,488	0.00%
2024/09/13	25.6	943.69	22.3	947.78	947.00	3.2	45,065	0.01%
2024/09/12	0.1	938.90	53.1	935.57	940.00	-53	45,846	-0.12%
2024/09/11	7.4	903.01	2.1	902.05	901.00	5.4	45,819	0.01%
2024/09/10	12.7	907.18	3.4	907.65	904.00	9.3	45,957	0.02%
2024/09/09	35	895.60	22.2	892.49	899.00	12.8	46,040	0.03%
2024/09/06	21.2	913.14	14.3	913.82	918.00	6.9	46,372	0.01%
2024/09/05	4.9	908.91	15.3	909.14	902.00	-10.4	46,766	-0.02%
2024/09/04	177.3	891.95	17.8	895.16	889.00	159.4	47,061	0.34%	大買/鉅額交易
2024/09/03	13	942.31	2.6	947.42	940.00	10.4	46,422	0.02%
2024/09/02	27.2	947.72	11.3	946.34	948.00	15.8	47,144	0.03%
2024/08/30	1.1	945.95	1.1	944.59	944.00	0	47,366	0.00%
2024/08/29	16.9	942.49	4.5	942.80	943.00	12.4	46,772	0.03%
2024/08/28	1.6	959.83	6.7	955.96	964.00	-5.1	46,519	-0.01%
2024/08/27	14.9	941.48	3.1	942.68	942.00	11.8	47,291	0.02%
2024/08/26	14.2	951.09	8.1	952.68	950.00	6.1	47,613	0.01%
2024/08/23	26.8	944.12	23.1	944.23	949.00	3.7	47,753	0.01%
2024/08/22	10.9	949.95	2.1	951.08	951.00	8.8	47,715	0.02%
2024/08/21	5	959.06	3.1	960.96	958.00	1.9	47,755	0.00%
2024/08/20	3.7	972.53	3.2	974.81	973.00	0.5	47,827	0.00%
2024/08/19	2.3	969.47	3.2	969.66	973.00	-0.8	48,047	0.00%
2024/08/16	5.5	964.80	41.3	963.57	969.00	-35.8	48,302	-0.07%
2024/08/15	3.2	943.66	5.3	945.99	943.00	-2.1	47,896	0.00%
2024/08/14	10	950.92	23.1	949.78	948.00	-13.1	48,052	-0.03%
2024/08/13	5.7	939.36	2.9	938.49	941.00	2.8	47,876	0.01%
2024/08/12	3.3	941.08	9.4	943.55	940.00	-6.2	48,179	-0.01%
2024/08/09	61.4	931.19	48.7	927.50	934.00	12.8	48,197	0.03%
2024/08/08	60.1	900.46	20.4	899.12	896.00	39.7	47,853	0.08%
2024/08/07	13.2	906.92	54.6	912.65	920.00	-41.4	47,797	-0.09%
2024/08/06	33	867.07	50.8	865.58	880.00	-17.8	47,229	-0.04%
2024/08/05	110.2	838.49	64.4	837.73	815.00	45.8	45,881	0.10%	大買/
2024/08/02	86.9	915.32	32.3	913.96	903.00	54.5	43,850	0.12%
2024/08/01	24.8	962.65	13.5	955.60	960.00	11.3	43,151	0.03%
2024/07/31	7.4	934.05	2.8	935.00	934.00	4.7	42,905	0.01%
2024/07/30	7.5	932.57	121	931.01	940.00	-113.5	42,739	-0.27%	大賣/鉅額交易
2024/07/29	3.3	942.32	12.6	943.76	944.00	-9.4	42,718	-0.02%
2024/07/26	72.4	923.89	5.2	923.62	924.00	67.2	42,689	0.16%
2024/07/23	16.3	965.78	23.4	965.50	979.00	-7.1	41,768	-0.02%
2024/07/22	48.3	951.16	27.8	947.91	939.00	20.5	41,526	0.05%
2024/07/19	107.2	983.64	17.2	977.28	970.00	90	40,620	0.22%	大買/
2024/07/18	58.3	995.99	15.1	997.61	1005.00	43.3	39,739	0.11%
2024/07/17	278.1	1038.77	2.2	1030.40	1030.00	275.9	38,880	0.71%	大買/鉅額交易
2024/07/16	3.2	1050.38	4	1053.78	1055.00	-0.8	38,755	0.00%
2024/07/15	21.7	1041.31	2.3	1042.82	1040.00	19.4	40,401	0.05%
2024/07/12	21.7	1033.10	4.5	1028.89	1040.00	17.2	40,488	0.04%
2024/07/11	18.7	1069.43	11.2	1067.97	1080.00	7.5	39,914	0.02%
2024/07/10	16.2	1031.59	4	1032.43	1045.00	12.2	40,045	0.03%
2024/07/09	13.2	1038.93	108.4	1035.16	1040.00	-95.2	39,924	-0.24%	大賣/
2024/07/08	22.8	1037.99	16.8	1037.43	1035.00	6	39,676	0.02%
2024/07/05	5.3	1000.30	2.3	1002.80	1005.00	3	39,427	0.01%
2024/07/04	19.6	1000.49	76.5	1003.94	1005.00	-56.9	39,553	-0.14%
2024/07/03	6.2	972.45	12.5	976.15	979.00	-6.3	39,802	-0.02%
2024/07/02	8.8	961.64	3.6	967.00	960.00	5.2	39,938	0.01%
2024/07/01	5.3	970.67	3.1	969.65	968.00	2.1	40,029	0.01%
2024/06/28	11.2	967.11	16.3	967.08	966.00	-5.1	40,330	-0.01%
2024/06/27	9.3	951.56	2	959.89	960.00	7.3	40,028	0.02%
2024/06/26	23.5	956.48	10.7	957.59	960.00	12.7	39,672	0.03%
2024/06/25	318.2	933.61	10.7	933.75	945.00	307.6	39,377	0.78%	大買/鉅額交易
2024/06/24	52.3	949.77	11.4	947.62	940.00	41	38,734	0.11%
2024/06/21	113.5	968.24	3.4	967.62	970.00	110.2	38,312	0.29%	大買/鉅額交易
2024/06/20	148.4	974.88	11.5	975.40	981.00	136.8	37,171	0.37%	大買/鉅額交易
2024/06/19	39.6	969.03	37.5	964.80	981.00	2.1	36,878	0.01%
2024/06/18	15.6	943.43	40.2	944.34	943.00	-24.6	36,442	-0.07%
2024/06/17	12.8	917.11	318.1	921.93	921.00	-305.2	36,499	-0.84%	大賣/鉅額交易
2024/06/14	24.6	912.62	3.7	915.02	922.00	20.8	36,563	0.06%
2024/06/13	26.6	920.41	21.3	923.73	919.00	5.3	36,649	0.01%
2024/06/12	20.7	895.27	29.8	903.16	909.00	-9	36,940	-0.02%
2024/06/11	4.7	889.21	2.3	889.47	883.00	2.4	36,839	0.01%
2024/06/07	18.4	881.86	4.9	880.71	879.00	13.5	36,647	0.04%
2024/06/06	413.8	890.07	65.3	892.96	894.00	348.5	36,931	0.94%	大買/鉅額交易
2024/06/05	305.2	841.05	26	848.08	854.00	279.2	36,962	0.76%	大買/鉅額交易
2024/06/04	15.8	842.43	1.2	839.66	839.00	14.6	37,879	0.04%
2024/06/03	5.4	842.88	666.8	848.81	846.00	-661.4	38,604	-1.71%	大賣/鉅額交易
2024/05/31	16.6	833.77	7.3	837.67	821.00	9.3	38,859	0.02%
2024/05/30	20.9	843.53	3.6	843.47	838.00	17.3	38,642	0.04%
2024/05/29	6.1	859.37	5.2	857.94	857.00	0.8	39,487	0.00%
2024/05/28	7	869.12	3.1	868.71	865.00	3.9	39,320	0.01%
2024/05/27	216.3	873.23	19.7	872.09	869.00	196.6	39,804	0.49%	大買/鉅額交易
2024/05/24	9.8	864.94	0.4	869.31	867.00	9.4	39,909	0.02%
2024/05/23	3.2	872.09	17.3	874.88	875.00	-14.1	39,820	-0.04%
2024/05/22	4.1	858.57	27.1	858.90	864.00	-23	39,973	-0.06%
2024/05/21	6	835.02	6.6	838.48	841.00	-0.5	39,914	0.00%
2024/05/20	16.2	826.62	3.1	831.32	835.00	13.1	40,095	0.03%
2024/05/17	26.1	836.33	27.4	834.92	835.00	-1.3	40,117	0.00%
2024/05/16	10.9	846.92	17.5	849.49	841.00	-6.6	40,253	-0.02%
2024/05/15	7.3	838.77	32.1	839.44	839.00	-24.8	40,258	-0.06%
2024/05/14	5.7	819.99	12.6	821.22	825.00	-7	41,481	-0.02%
2024/05/13	7.3	819.81	41.5	819.97	819.00	-34.2	41,736	-0.08%
2024/05/10	2.1	798.89	7.9	804.44	802.00	-5.8	41,595	-0.01%
2024/05/09	5.3	799.92	3.2	800.89	796.00	2.1	41,926	0.01%
2024/05/08	1.1	794.09	4.1	799.46	802.00	-3	42,249	-0.01%
2024/05/07	0.2	795.00	13.4	796.31	800.00	-13.2	42,488	-0.03%
2024/05/06	1.6	790.93	35.5	791.01	786.00	-33.9	42,386	-0.08%
2024/05/03	37.3	778.04	226.5	775.59	780.00	-189.2	42,528	-0.44%	大賣/鉅額交易
2024/05/02	27.5	779.17	1.2	775.04	772.00	26.3	42,896	0.06%
2024/04/30	3.1	795.33	15.1	798.96	790.00	-12	42,664	-0.03%
2024/04/29	7.3	791.99	43	792.85	795.00	-35.7	42,697	-0.08%
2024/04/26	34.1	784.59	17.1	785.64	782.00	17	43,335	0.04%
2024/04/25	13.8	767.62	3.2	769.85	766.00	10.6	45,474	0.02%
2024/04/24	4.7	781.85	12.2	776.05	783.00	-7.5	45,451	-0.02%
2024/04/23	0.5	755.85	9.3	757.10	754.00	-8.7	45,504	-0.02%
2024/04/22	20.3	746.90	10.3	747.07	742.00	10.1	45,451	0.02%
2024/04/19	309.3	762.08	177.6	756.83	750.00	131.7	45,029	0.29%	大買/大賣/鉅額交易
2024/04/18	5.9	795.47	11.5	803.40	804.00	-5.7	43,123	-0.01%
2024/04/17	13	797.61	286.1	797.74	804.00	-273.1	42,797	-0.64%	大賣/鉅額交易
2024/04/16	128.9	788.48	43.6	794.08	788.00	85.2	42,440	0.20%	大買/
2024/04/15	44.8	806.64	8.4	807.60	806.00	36.5	41,990	0.09%
2024/04/12	42	819.85	39.6	820.83	818.00	2.4	41,638	0.01%
2024/04/11	6.2	814.59	52	818.68	820.00	-45.8	41,415	-0.11%
2024/04/10	4.8	813.62	3.3	815.16	815.00	1.5	41,251	0.00%
2024/04/09	48.5	810.03	33.7	811.28	819.00	14.8	41,412	0.04%
2024/04/08	5.3	787.06	3.7	788.05	783.00	1.6	40,900	0.00%
2024/04/03	10.7	780.67	5.2	784.00	780.00	5.5	40,670	0.01%
2024/04/02	1.2	789.16	9.7	786.86	790.00	-8.5	40,580	-0.02%
2024/04/01	11.5	772.83	2.2	774.10	770.00	9.3	40,503	0.02%
2024/03/29	0.1	777.00	2.7	777.69	779.00	-2.6	40,421	-0.01%
2024/03/28	9.6	769.93	2.2	773.03	769.00	7.4	40,274	0.02%
2024/03/27	6.4	780.55	0.7	782.14	779.00	5.7	40,132	0.01%
2024/03/26	23.2	787.78	36.1	786.95	782.00	-13	40,235	-0.03%
2024/03/25	6.1	782.83	1.2	785.79	780.00	4.9	40,186	0.01%
2024/03/22	11.3	780.14	7.2	783.24	785.00	4.2	40,326	0.01%
2024/03/21	9.6	781.43	29.7	781.38	784.00	-20.1	40,250	-0.05%
2024/03/20	3.2	760.41	3.2	757.31	758.00	0	40,390	0.00%
2024/03/19	2.4	758.50	2	760.50	762.00	0.4	40,358	0.00%
2024/03/18	304.6	759.02	13.2	758.32	764.00	291.4	40,239	0.72%	大買/鉅額交易
2024/03/15	146.8	770.23	5	770.76	753.00	141.7	40,003	0.35%	大買/鉅額交易
2024/03/14	2.2	779.47	5	779.08	784.00	-2.8	39,238	-0.01%
2024/03/13	429.5	778.56	4.5	780.19	779.00	425.1	39,097	1.09%	大買/鉅額交易
2024/03/12	5.5	767.42	4.3	762.16	770.00	1.2	38,832	0.00%
2024/03/11	17.6	766.27	311.1	771.20	766.00	-293.6	38,223	-0.77%	大賣/鉅額交易
2024/03/08	94.6	787.04	81.4	792.13	784.00	13.2	37,515	0.04%
2024/03/07	16.8	760.93	61.8	760.71	760.00	-45	36,513	-0.12%
2024/03/06	68	729.09	9.2	729.19	735.00	58.7	35,786	0.16%
2024/03/05	29.1	733.56	27.6	734.79	730.00	1.5	35,845	0.00%
2024/03/04	222.1	716.54	45.1	719.82	725.00	177	35,187	0.50%	大買/鉅額交易
2024/03/01	63.3	690.52	21.1	689.00	689.00	42.2	34,147	0.12%
2024/02/29	6	689.24	281.7	690.43	690.00	-275.7	34,066	-0.81%	大賣/鉅額交易
2024/02/27	4.1	693.83	6.2	696.77	698.00	-2.1	33,328	-0.01%
2024/02/26	4.6	698.07	223.4	695.47	698.00	-218.8	33,020	-0.66%	大賣/鉅額交易
2024/02/23	5.3	699.86	26.4	699.38	697.00	-21.1	32,906	-0.06%
2024/02/22	123.2	692.00	6.7	690.22	692.00	116.5	32,731	0.36%	大買/鉅額交易
2024/02/21	171.3	679.16	157.4	678.01	681.00	13.9	32,546	0.04%	大買/大賣/
2024/02/20	34.3	685.75	1.1	687.00	687.00	33.2	32,404	0.10%
2024/02/19	2.3	678.77	73.1	680.03	678.00	-70.8	32,373	-0.22%
2024/02/16	12.5	688.42	53.3	690.80	683.00	-40.8	32,637	-0.12%
2024/02/15	31.3	699.80	118.2	699.42	697.00	-86.9	32,260	-0.27%	大賣/
2024/02/05	2	642.00	21.4	644.68	646.00	-19.4	31,111	-0.06%
2024/02/02	2.7	630.59	18.1	631.00	635.00	-15.4	30,594	-0.05%
2024/02/01	7.1	622.04	5.2	624.32	628.00	1.8	30,374	0.01%
2024/01/31	14.7	631.59	3.7	631.47	628.00	11	29,881	0.04%
2024/01/30	4.5	644.15	4.1	645.75	642.00	0.4	29,440	0.00%
2024/01/29	69.1	646.00	20.8	645.49	648.00	48.3	29,324	0.16%
2024/01/26	0.2	642.21	28.7	643.81	644.00	-28.6	29,119	-0.10%
2024/01/25	2.3	637.83	43.6	639.09	642.00	-41.3	28,924	-0.14%
2024/01/24	2.1	626.96	7.6	628.05	627.00	-5.5	28,285	-0.02%
2024/01/23	6.1	625.29	8.7	626.68	628.00	-2.6	28,269	-0.01%
2024/01/22	10.4	626.83	22.6	626.85	626.00	-12.3	27,943	-0.04%
2024/01/19	18.4	617.07	162.8	620.96	626.00	-144.4	27,121	-0.53%	大賣/鉅額交易
2024/01/18	1	587.00	4.7	587.30	588.00	-3.7	24,908	-0.01%
2024/01/17	0.3	580.20	3	581.33	581.00	-2.8	24,732	-0.01%
2024/01/16	1.3	585.47	5.1	582.65	580.00	-3.8	24,272	-0.02%
2024/01/15	0.1	586.00	8.9	587.96	586.00	-8.9	24,197	-0.04%
2024/01/12	0.1	584.09	3	586.00	584.00	-3	24,611	-0.01%
2024/01/11	2.1	587.93	1.6	586.38	586.00	0.5	24,717	0.00%
2024/01/10	0.7	584.67	1.6	585.28	584.00	-0.9	24,757	0.00%
2024/01/09	1	586.00	16.7	586.26	586.00	-15.7	24,846	-0.06%
2024/01/08	2.2	583.00	8.6	582.54	583.00	-6.4	24,802	-0.03%
2024/01/05	5.7	575.89	0	0.00	576.00	5.7	25,025	0.02%
2024/01/04	0.1	578.97	1	580.00	580.00	-0.9	25,291	0.00%
2024/01/03	33	579.40	1.4	578.48	578.00	31.6	25,813	0.12%
2024/01/02	0.1	589.59	3.6	590.65	593.00	-3.5	25,450	-0.01%
2023/12/29	0.1	591.00	29.9	592.07	593.00	-29.8	25,432	-0.12%
2023/12/28	2	591.00	7.6	591.66	593.00	-5.5	25,597	-0.02%
2023/12/27	1.1	587.26	96.9	590.03	592.00	-95.8	25,414	-0.38%
2023/12/26	0	0.00	5.9	585.12	586.00	-5.9	25,282	-0.02%
2023/12/25	0.3	581.40	5.2	583.38	581.00	-4.9	25,343	-0.02%
2023/12/22	2	581.00	4	581.49	582.00	-2	25,464	-0.01%
2023/12/21	10.7	577.46	0	577.00	577.00	10.6	25,591	0.04%
2023/12/20	2.1	585.87	0.2	584.94	585.00	2	25,461	0.01%
2023/12/19	4.5	582.63	10.3	584.45	585.00	-5.9	25,310	-0.02%
2023/12/18	1.2	580.12	35.6	581.29	585.00	-34.4	25,370	-0.14%
2023/12/15	10.6	585.79	12.5	585.04	585.00	-1.9	25,345	-0.01%
2023/12/14	0	579.00	20.8	580.14	582.00	-20.8	24,755	-0.08%
2023/12/13	1.3	576.25	3.1	576.97	577.00	-1.8	24,710	-0.01%
2023/12/12	2	577.50	9.1	579.11	578.00	-7.1	25,035	-0.03%
2023/12/11	1.1	573.82	0	574.00	574.00	1.1	24,831	0.00%
2023/12/08	2.3	571.05	3.9	575.71	570.00	-1.6	24,645	-0.01%
2023/12/07	0.6	567.60	0	567.00	566.00	0.6	24,353	0.00%
2023/12/06	1.1	570.14	1.4	571.00	570.00	-0.3	24,250	0.00%
2023/12/05	5.7	568.85	5.1	568.41	570.00	0.6	24,146	0.00%
2023/12/04	4.2	573.03	15	582.00	574.00	-10.8	24,120	-0.04%
2023/12/01	5.3	577.20	3.2	576.88	579.00	2.1	23,907	0.01%
2023/11/30	4	572.25	1	573.00	577.00	3	23,643	0.01%
2023/11/29	10.2	571.69	1	577.98	574.00	9.2	23,015	0.04%
2023/11/28	3.2	570.58	3.4	573.14	575.00	-0.2	22,828	0.00%
2023/11/27	4.4	570.27	0	571.00	568.00	4.4	23,063	0.02%
2023/11/24	5.2	574.45	0	576.00	575.00	5.2	23,006	0.02%
2023/11/23	4.2	575.00	1.2	575.00	578.00	3	23,014	0.01%
2023/11/22	4.2	575.50	0	0.00	577.00	4.2	22,923	0.02%
2023/11/21	0	583.00	94.9	583.24	585.00	-94.9	22,959	-0.41%
2023/11/20	1.4	576.77	28.8	577.98	577.00	-27.4	22,748	-0.12%
2023/11/17	16.7	582.92	106.3	581.99	580.00	-89.6	22,725	-0.39%	大賣/
2023/11/16	11.1	580.89	255.7	579.46	583.00	-244.6	22,602	-1.08%	大賣/鉅額交易
2023/11/15	2.5	577.57	190.2	580.99	581.00	-187.6	22,408	-0.84%	大賣/鉅額交易
2023/11/14	1.5	573.06	6.5	573.63	572.00	-4.9	21,864	-0.02%
2023/11/13	6.9	573.47	8.1	573.36	571.00	-1.1	21,885	-0.01%
2023/11/10	0.1	554.42	0	556.00	557.00	0	21,625	0.00%
2023/11/09	0.2	553.00	16.4	555.96	557.00	-16.2	21,644	-0.07%
2023/11/08	1.3	555.84	7.2	555.67	556.00	-5.9	21,773	-0.03%
2023/11/07	0.2	551.00	3	553.67	555.00	-2.8	21,811	-0.01%
2023/11/06	0.2	552.90	7.6	554.91	550.00	-7.5	21,863	-0.03%
2023/11/03	0.6	545.93	1.4	548.60	549.00	-0.9	21,616	0.00%
2023/11/02	0.2	545.00	9.3	540.74	547.00	-9.1	21,676	-0.04%
2023/11/01	3.1	529.36	0.1	530.06	528.00	3	21,426	0.01%
2023/10/31	2.2	530.95	1	535.00	529.00	1.2	21,637	0.01%
2023/10/30	2.4	530.25	0	533.00	532.00	2.3	21,635	0.01%
2023/10/27	2	533.00	1.1	533.09	533.00	0.9	21,549	0.00%
2023/10/26	12.7	532.08	2.2	531.27	531.00	10.5	21,691	0.05%
2023/10/25	1	546.00	5	549.80	544.00	-4	21,530	-0.02%
2023/10/24	1.2	542.22	1.1	543.89	544.00	0.2	21,458	0.00%
2023/10/23	7.3	544.19	1.2	545.86	544.00	6.2	21,430	0.03%
2023/10/20	1.1	552.45	16.2	551.68	556.00	-15.1	21,377	-0.07%
2023/10/19	0	543.75	5.5	545.07	546.00	-5.5	21,032	-0.03%
2023/10/18	11.8	543.27	251	545.98	540.00	-239.2	21,428	-1.12%	大賣/鉅額交易
2023/10/17	4.4	549.55	9.6	550.53	551.00	-5.2	21,240	-0.02%
2023/10/16	5.3	543.07	0	543.00	545.00	5.3	21,309	0.02%
2023/10/13	0	548.50	16.9	550.77	553.00	-16.9	21,326	-0.08%
2023/10/12	1	548.93	5.6	548.11	550.00	-4.5	21,037	-0.02%
2023/10/11	1.1	542.00	14	542.67	544.00	-12.9	20,854	-0.06%
2023/10/06	0.3	531.93	2.4	531.83	532.00	-2.1	20,500	-0.01%
2023/10/05	0	525.00	2.1	527.88	528.00	-2	20,505	-0.01%
2023/10/04	7	520.58	2	520.00	520.00	5	20,386	0.02%
2023/10/03	1.1	528.20	0.1	533.00	529.00	1.1	20,221	0.01%
2023/10/02	101.2	530.04	3.5	531.40	533.00	97.7	20,293	0.48%	大買/
2023/09/28	2.5	522.72	0	0.00	523.00	2.5	20,345	0.01%
2023/09/27	4.2	520.82	8.2	518.85	522.00	-4	20,265	-0.02%
2023/09/26	9	519.77	0	0.00	519.00	9	20,271	0.04%
2023/09/25	6.4	524.62	2	527.50	525.00	4.4	20,079	0.02%
2023/09/22	16.5	522.82	1	524.00	522.00	15.5	20,171	0.08%
2023/09/21	19.1	528.19	2.2	530.00	527.00	16.9	19,970	0.08%
2023/09/20	8.3	536.01	0.5	537.00	535.00	7.8	19,742	0.04%
2023/09/19	15.5	539.21	0	0.00	538.00	15.5	19,690	0.08%
2023/09/18	16.3	543.07	1	543.00	540.00	15.3	19,827	0.08%
2023/09/15	0.3	552.63	3.1	554.81	558.00	-2.8	19,578	-0.01%
2023/09/14	97	546.00	2.5	547.71	550.00	94.5	19,139	0.49%
2023/09/13	3.5	542.21	2.1	545.49	541.00	1.4	19,092	0.01%
2023/09/12	2.4	540.00	1.2	543.07	544.00	1.3	19,458	0.01%
2023/09/11	3.6	537.19	3.1	537.03	536.00	0.6	19,647	0.00%
2023/09/08	11.5	536.31	0	0.00	539.00	11.5	19,796	0.06%
2023/09/07	20.8	544.19	2	545.00	542.00	18.8	20,476	0.09%
2023/09/06	3.2	550.50	2.5	551.80	550.00	0.7	20,571	0.00%
2023/09/05	2.1	551.03	13.7	552.71	552.00	-11.6	20,653	-0.06%
2023/09/04	1	554.98	4.8	555.00	557.00	-3.8	20,834	-0.02%
2023/09/01	3.3	547.22	0	550.00	548.00	3.3	21,135	0.02%
2023/08/31	1.2	548.40	0	0.00	549.00	1.2	21,244	0.01%
2023/08/30	13	558.46	4	557.25	555.00	9	20,850	0.04%
2023/08/29	0	549.00	0	0.00	552.00	0	21,101	0.00%
2023/08/28	1	550.99	3.2	551.94	549.00	-2.2	21,334	-0.01%
2023/08/25	83.6	548.41	3	547.68	546.00	80.6	22,536	0.36%
2023/08/24	5.1	560.97	52.7	560.41	564.00	-47.6	22,803	-0.21%
2023/08/23	0.3	549.20	8.4	549.11	552.00	-8.2	23,325	-0.04%
2023/08/22	51.5	540.97	0.3	542.00	541.00	51.2	24,576	0.21%
2023/08/21	42.2	537.02	0.3	540.00	537.00	41.9	25,396	0.17%
2023/08/18	10.6	542.93	0.3	542.00	539.00	10.3	25,437	0.04%
2023/08/17	3.3	541.83	2	543.00	544.00	1.3	25,471	0.00%
2023/08/16	8	539.47	0.2	541.00	542.00	7.8	25,376	0.03%
2023/08/15	5.3	542.20	2	543.00	542.00	3.3	25,440	0.01%
2023/08/14	27	539.10	22.6	538.15	541.00	4.4	25,923	0.02%
2023/08/11	9.7	549.20	0	550.00	546.00	9.7	26,265	0.04%
2023/08/10	1.1	552.00	0.1	552.38	551.00	1	26,324	0.00%
2023/08/09	0	554.00	2.2	554.36	554.00	-2.2	26,248	-0.01%
2023/08/08	4.5	553.02	0	552.00	552.00	4.4	26,315	0.02%
2023/08/07	103	560.91	1.1	561.00	558.00	102	26,222	0.39%	大買/鉅額交易
2023/08/04	28.9	554.85	353	555.99	554.00	-324.1	26,296	-1.23%	大賣/鉅額交易
2023/08/02	166	558.09	6.6	565.21	561.00	159.5	26,129	0.61%	大買/鉅額交易
2023/08/01	8	566.88	1.2	567.81	567.00	6.8	25,890	0.03%
2023/07/31	18.3	563.93	6.4	563.51	565.00	11.9	25,744	0.05%
2023/07/28	3.6	566.48	3.1	569.66	567.00	0.5	25,560	0.00%
2023/07/27	22.1	568.09	1.2	568.16	569.00	20.9	25,440	0.08%
2023/07/26	24	567.38	0.2	566.06	566.00	23.8	25,492	0.09%
2023/07/25	0.3	565.67	4.7	566.40	569.00	-4.4	25,684	-0.02%
2023/07/24	390.4	562.04	4.1	560.27	558.00	386.3	25,850	1.49%	大買/鉅額交易
2023/07/21	39.7	560.60	11	559.45	560.00	28.7	25,950	0.11%
2023/07/20	1.2	579.23	0.2	581.50	579.00	1	25,786	0.00%
2023/07/19	1.2	581.87	302.2	581.14	581.00	-301	25,816	-1.17%	大賣/鉅額交易
2023/07/18	8.3	583.00	2.1	582.05	581.00	6.2	25,858	0.02%
2023/07/17	3	587.67	5.3	589.73	591.00	-2.3	25,796	-0.01%
2023/07/14	1.1	590.82	13.8	589.94	591.00	-12.7	25,918	-0.05%
2023/07/13	5.1	586.41	19.2	587.46	585.00	-14.1	25,786	-0.05%
2023/07/12	4.1	574.54	164.8	577.95	578.00	-160.7	25,606	-0.63%	大賣/鉅額交易
2023/07/11	0	572.00	5.2	573.38	577.00	-5.2	25,648	-0.02%
2023/07/10	35	569.83	2.1	572.83	565.00	32.9	25,775	0.13%
2023/07/07	0.5	567.59	2.1	566.24	565.00	-1.6	25,865	-0.01%
2023/07/06	14.1	568.99	0.2	575.00	565.00	13.9	25,930	0.05%
2023/07/05	2.1	579.07	3.1	582.97	582.00	-1	25,578	0.00%
2023/07/04	2.3	582.00	2.6	584.18	585.00	-0.3	25,472	0.00%
2023/07/03	53.1	578.00	9.3	578.44	579.00	43.8	25,609	0.17%
2023/06/30	1.3	569.23	1	569.00	576.00	0.3	25,755	0.00%
2023/06/29	2.3	575.49	1	574.00	573.00	1.3	25,697	0.01%
2023/06/28	101.2	573.48	0.2	573.88	574.00	101	25,703	0.39%	大買/
2023/06/27	0.1	574.24	2.4	572.20	572.00	-2.3	25,687	-0.01%
2023/06/26	3.5	575.95	5	574.00	574.00	-1.5	25,597	-0.01%
2023/06/21	1.5	579.06	5.7	581.90	581.00	-4.2	25,510	-0.02%
2023/06/20	3	580.66	8.3	580.10	583.00	-5.2	25,594	-0.02%
2023/06/19	0.3	583.46	1.8	583.11	583.00	-1.6	26,029	-0.01%
2023/06/16	1.4	584.31	1.9	585.55	589.00	-0.5	26,095	0.00%
2023/06/15	1.1	587.10	4.4	590.29	591.00	-3.3	25,657	-0.01%
2023/06/14	2.6	588.56	5.1	588.80	590.00	-2.5	25,753	-0.01%
2023/06/13	9.1	591.22	177.8	591.92	593.00	-168.6	25,726	-0.66%	大賣/鉅額交易
2023/06/12	1.3	572.70	23.2	573.45	574.00	-21.9	25,178	-0.09%
2023/06/09	0.3	564.64	1	564.99	565.00	-0.7	25,079	0.00%
2023/06/08	10.2	561.92	6.1	561.80	559.00	4.1	25,120	0.02%
2023/06/07	11.1	565.70	3.2	567.84	568.00	7.9	25,136	0.03%
2023/06/06	0	559.00	5.8	559.14	560.00	-5.8	25,036	-0.02%
2023/06/05	14.5	557.05	5.5	555.90	555.00	9	25,107	0.04%
2023/06/02	4.3	562.02	35.4	560.82	562.00	-31.1	25,241	-0.12%
2023/06/01	5.5	552.11	1	551.00	551.00	4.5	25,103	0.02%
2023/05/31	5.8	555.16	2.6	554.93	558.00	3.3	25,083	0.01%
2023/05/30	0.7	563.86	4.7	565.23	566.00	-4.1	24,007	-0.02%
2023/05/29	16.5	567.64	9.6	569.65	568.00	6.9	23,997	0.03%
2023/05/26	33.3	566.04	71.8	565.61	566.00	-38.6	23,782	-0.16%
2023/05/25	5	541.13	34.2	540.03	543.00	-29.3	22,609	-0.13%
2023/05/24	2.2	524.95	204	524.54	525.00	-201.8	21,955	-0.92%	大賣/鉅額交易
2023/05/23	1.1	527.95	301	529.33	530.00	-299.9	21,862	-1.37%	大賣/鉅額交易
2023/05/22	1	529.50	7.3	530.11	531.00	-6.3	21,870	-0.03%
2023/05/19	6.3	530.76	11.3	531.51	532.00	-5	22,050	-0.02%
2023/05/18	1.1	528.00	14	530.11	530.00	-12.9	22,015	-0.06%
2023/05/17	4.1	517.28	22.8	515.44	519.00	-18.7	22,326	-0.08%
2023/05/16	3	504.67	14.5	504.04	505.00	-11.5	22,000	-0.05%
2023/05/15	2.2	496.81	3.7	497.82	495.50	-1.5	22,027	-0.01%
2023/05/12	3.7	501.36	1	499.00	496.00	2.7	22,278	0.01%
2023/05/11	3.7	501.36	1	499.00	499.00	2.7	22,285	0.01%
2023/05/10	5.2	502.58	1.1	502.36	503.00	4.1	22,646	0.02%
2023/05/09	0	505.17	4.4	506.42	510.00	-4.4	22,723	-0.02%
2023/05/08	15.2	503.03	2	506.48	504.00	13.2	22,966	0.06%
2023/05/05	0	499.64	0.2	500.05	500.00	-0.2	23,305	0.00%
2023/05/04	1.1	497.98	0	0.00	498.00	1.1	23,897	0.00%
2023/05/03	3.8	496.82	0.1	497.24	496.00	3.7	24,239	0.02%
2023/05/02	1.4	499.29	2	500.00	501.00	-0.6	25,256	0.00%
2023/04/28	60.5	499.00	4.2	499.41	502.00	56.3	27,073	0.21%
2023/04/27	8.9	492.43	0	0.00	493.50	8.9	27,121	0.03%
2023/04/26	4.6	491.80	17.3	493.28	491.50	-12.7	27,201	-0.05%
2023/04/25	16.6	499.99	5.1	502.16	498.00	11.5	27,974	0.04%
2023/04/24	6.4	506.12	1.1	505.27	507.00	5.3	27,708	0.02%
2023/04/21	2.3	516.08	10.4	515.48	511.00	-8.1	27,776	-0.03%
2023/04/20	2.1	513.50	2.2	512.52	513.00	-0.1	27,903	0.00%
2023/04/19	15.8	511.32	1.2	510.16	510.00	14.6	28,393	0.05%
2023/04/18	1.1	515.12	2.1	515.52	515.00	-1	28,390	0.00%
2023/04/17	1.5	516.00	5.1	517.58	520.00	-3.6	28,529	-0.01%
2023/04/14	0.5	515.73	2.3	516.71	516.00	-1.8	28,605	-0.01%
2023/04/13	11.6	513.20	12.3	515.76	510.00	-0.7	28,552	0.00%
2023/04/12	4	519.15	2.1	518.73	520.00	1.9	28,488	0.01%
2023/04/11	2.3	523.37	1.1	524.18	524.00	1.2	28,475	0.00%
2023/04/10	0.2	529.36	0.1	531.00	529.00	0.1	28,640	0.00%
2023/04/07	2	530.00	0.1	531.00	531.00	1.9	28,687	0.01%
2023/04/06	1	529.93	0.3	529.36	530.00	0.8	28,691	0.00%
2023/03/31	3.1	533.64	1.1	536.82	533.00	2	28,682	0.01%
2023/03/30	0	532.57	1.4	535.43	535.00	-1.4	28,524	0.00%
2023/03/29	0	0.00	5.1	530.56	530.00	-5.1	28,807	-0.02%
2023/03/28	5.2	524.83	1.6	526.13	525.00	3.6	29,037	0.01%
2023/03/27	3.2	532.98	4.1	533.54	531.00	-0.9	29,101	0.00%
2023/03/24	3.4	538.12	4	537.57	539.00	-0.5	29,626	0.00%
2023/03/23	1.6	532.87	20.8	537.57	538.00	-19.2	29,664	-0.06%
2023/03/22	0.2	529.64	30.6	528.91	533.00	-30.4	29,729	-0.10%
2023/03/21	0.2	513.91	0.1	513.07	517.00	0.1	29,578	0.00%
2023/03/20	2.1	516.79	2	517.00	512.00	0.1	29,623	0.00%
2023/03/17	2.1	514.91	31	517.58	518.00	-28.9	29,857	-0.10%
2023/03/16	3.8	506.24	6	507.00	505.00	-2.2	29,759	-0.01%
2023/03/15	8	514.12	3	513.67	511.00	5	30,002	0.02%
2023/03/14	30.3	511.77	2.3	511.22	510.00	28	30,291	0.09%
2023/03/13	1.1	514.02	5	513.20	516.00	-3.9	30,423	-0.01%
2023/03/10	5.3	513.98	12.4	512.52	513.00	-7.1	30,537	-0.02%
2023/03/09	0	523.25	5.4	524.34	522.00	-5.4	30,832	-0.02%
2023/03/08	2.3	520.40	1.1	520.86	521.00	1.1	31,424	0.00%
2023/03/07	5.6	522.81	0.9	523.84	524.00	4.7	31,652	0.01%
2023/03/06	4.3	520.04	2	522.47	521.00	2.2	31,886	0.01%
2023/03/03	7.7	519.04	1	517.08	516.00	6.7	32,186	0.02%
2023/03/02	0.4	518.25	1	518.97	519.00	-0.6	32,254	0.00%
2023/03/01	3.3	512.17	9.1	514.71	522.00	-5.8	32,536	-0.02%
2023/02/24	3.1	519.65	6.8	520.47	511.00	-3.7	32,498	-0.01%
2023/02/23	2.5	516.18	6.8	518.18	518.00	-4.4	32,298	-0.01%
2023/02/22	7.6	506.93	1.2	507.19	507.00	6.3	32,473	0.02%
2023/02/21	3.3	514.98	0.4	514.81	516.00	2.9	32,815	0.01%
2023/02/20	3	515.61	1.7	516.77	517.00	1.3	34,018	0.00%
2023/02/17	12.7	517.53	3.2	520.16	518.00	9.5	35,571	0.03%
2023/02/16	3.5	526.77	0.5	527.20	528.00	3	36,136	0.01%
2023/02/15	44.9	526.80	34.8	524.88	525.00	10.1	36,969	0.03%
2023/02/14	1.4	545.00	6.4	544.35	545.00	-5	36,474	-0.01%
2023/02/13	1.1	539.93	3.3	540.64	541.00	-2.1	36,980	-0.01%
2023/02/10	7.3	542.97	161	544.93	545.00	-153.6	37,131	-0.41%	大賣/鉅額交易
2023/02/09	0	538.43	5.4	539.34	540.00	-5.4	37,247	-0.01%
2023/02/08	3	537.00	14.8	536.71	540.00	-11.8	37,407	-0.03%
2023/02/07	5.8	523.93	311.9	524.32	523.00	-306.2	37,484	-0.82%	大賣/鉅額交易
2023/02/06	14.1	529.27	4.2	529.00	526.00	10	37,468	0.03%
2023/02/03	469.6	539.98	13.1	539.68	542.00	456.5	37,646	1.21%	大買/鉅額交易
2023/02/02	3.3	540.12	18	539.44	540.00	-14.7	37,759	-0.04%
2023/02/01	15.5	525.40	215.5	529.97	530.00	-199.9	37,711	-0.53%	大賣/鉅額交易
2023/01/31	231.3	526.64	6.4	529.09	522.00	225	37,910	0.59%	大買/鉅額交易
2023/01/30	8.7	537.95	72.8	538.82	543.00	-64.1	37,683	-0.17%
2023/01/17	2	501.00	4.5	502.22	503.00	-2.4	36,883	-0.01%
2023/01/16	7.1	504.55	14.4	504.31	505.00	-7.3	37,198	-0.02%
2023/01/13	9.2	503.43	63.2	502.99	500.00	-54	37,224	-0.15%
2023/01/12	1.5	485.09	62.5	486.90	486.50	-61.1	36,813	-0.17%
2023/01/11	21.1	483.35	8.4	484.03	484.50	12.7	37,236	0.03%
2023/01/10	1.2	483.99	15.9	485.29	486.00	-14.7	37,553	-0.04%
2023/01/09	1.3	476.91	12.5	474.61	481.00	-11.2	37,698	-0.03%
2023/01/06	5.2	457.91	53	456.05	458.50	-47.8	37,829	-0.13%
2023/01/05	4	456.75	3.2	457.32	458.50	0.9	38,114	0.00%
2023/01/04	1	453.48	1.2	453.38	449.50	-0.2	38,613	0.00%
2023/01/03	3.3	444.73	4	447.63	453.00	-0.7	39,888	0.00%
2022/12/30	12.6	453.41	1.6	453.50	448.50	11	40,170	0.03%
2022/12/29	5.9	444.52	3	444.33	446.00	2.9	40,314	0.01%
2022/12/28	2.1	449.26	2.2	448.36	451.00	-0.1	40,705	0.00%
2022/12/27	46.3	458.51	6	460.08	457.00	40.3	40,835	0.10%
2022/12/26	2.6	456.24	1	454.00	456.50	1.6	41,264	0.00%
2022/12/23	11.3	456.69	9	456.28	455.00	2.3	41,920	0.01%
2022/12/22	2	467.95	5	467.79	468.00	-3	42,189	-0.01%
2022/12/21	4.3	457.83	3.1	460.15	459.00	1.2	42,527	0.00%
2022/12/20	10.5	459.16	14.2	457.94	457.50	-3.6	42,340	-0.01%
2022/12/19	2.6	466.89	0	0.00	466.50	2.6	42,359	0.01%
2022/12/16	64.6	468.70	9	467.78	471.00	55.6	42,503	0.13%
2022/12/15	1.1	477.79	5	480.50	480.50	-3.9	42,205	-0.01%
2022/12/14	14.1	478.89	46	478.04	480.50	-31.9	42,204	-0.08%
2022/12/13	6.5	472.98	2.2	473.16	471.50	4.3	42,024	0.01%
2022/12/12	4.3	475.43	1.2	475.10	475.00	3.1	41,755	0.01%
2022/12/09	6.1	479.57	14.3	479.92	481.50	-8.2	42,057	-0.02%
2022/12/08	16.5	471.20	5.1	473.19	471.50	11.4	42,010	0.03%
2022/12/07	20.4	479.93	12.2	479.88	475.00	8.2	41,933	0.02%
2022/12/06	10.1	484.81	0.1	486.64	478.00	10	41,599	0.02%
2022/12/05	10.4	492.58	5.2	494.87	489.00	5.3	41,283	0.01%
2022/12/02	10.6	493.51	4	495.13	492.50	6.6	41,276	0.02%
2022/12/01	7.6	502.82	17.3	503.75	498.50	-9.6	41,382	-0.02%
2022/11/30	0.1	485.50	224.3	488.63	490.00	-224.1	40,964	-0.55%	大賣/鉅額交易
2022/11/29	4.1	477.19	20.3	478.35	487.00	-16.2	40,277	-0.04%
2022/11/28	18.3	485.86	3.2	485.19	480.50	15.1	40,140	0.04%
2022/11/25	2	496.00	15.6	496.69	498.00	-13.6	40,144	-0.03%
2022/11/24	6.1	494.08	29.6	493.98	496.00	-23.5	40,134	-0.06%
2022/11/23	0.5	493.11	9.7	493.26	492.00	-9.2	40,081	-0.02%
2022/11/22	4.1	488.33	16.7	484.81	491.00	-12.6	39,966	-0.03%
2022/11/21	6.3	485.24	5	486.59	482.00	1.3	39,560	0.00%
2022/11/18	5.5	488.76	17.2	490.63	487.00	-11.7	39,221	-0.03%
2022/11/17	22.5	480.39	67.7	478.64	485.00	-45.2	38,864	-0.12%
2022/11/16	30.9	486.96	37.6	487.62	487.00	-6.7	38,432	-0.02%
2022/11/15	42.5	476.09	52.9	474.92	480.00	-10.4	37,352	-0.03%
2022/11/14	10.2	445.37	29.5	445.85	445.00	-19.3	35,699	-0.05%
2022/11/11	20.4	438.03	51.6	439.46	441.50	-31.2	34,964	-0.09%
2022/11/10	14.5	408.22	25.1	407.39	407.50	-10.6	34,084	-0.03%
2022/11/09	4.2	407.82	15.3	410.62	417.00	-11.1	33,896	-0.03%
2022/11/08	22.4	397.17	10.9	397.51	399.00	11.6	33,380	0.03%
2022/11/07	3.3	389.75	3.2	391.36	390.00	0.1	33,175	0.00%
2022/11/04	6.3	381.02	2	379.82	382.00	4.3	32,981	0.01%
2022/11/03	23.1	385.00	3	386.00	384.00	20.1	32,855	0.06%
2022/11/02	7.1	392.28	4.6	392.66	395.00	2.5	32,546	0.01%
2022/11/01	3.2	389.95	11.5	389.86	391.50	-8.3	32,493	-0.03%
2022/10/31	209.2	389.77	19.5	386.89	390.00	189.7	32,349	0.59%	大買/鉅額交易
2022/10/28	9	378.17	1	376.50	379.50	8	32,143	0.02%
2022/10/27	12.1	385.92	19.2	385.19	385.50	-7.2	31,934	-0.02%
2022/10/26	11.3	375.31	25.4	376.03	376.00	-14.2	31,837	-0.04%
2022/10/25	29.2	376.15	21.2	375.40	371.00	7.9	31,259	0.03%
2022/10/24	7.2	390.71	7	389.78	387.00	0.2	30,471	0.00%
2022/10/21	18.9	392.79	8	392.56	389.50	10.9	30,258	0.04%
2022/10/20	30.4	393.17	27.1	391.62	397.50	3.4	29,946	0.01%
2022/10/19	28.2	399.88	9.3	398.14	395.50	18.9	29,365	0.06%
2022/10/18	104.2	399.63	8.1	405.17	407.00	96.1	28,847	0.33%	大買/
2022/10/17	25.2	398.85	129	398.34	397.00	-103.8	28,600	-0.36%	大賣/鉅額交易
2022/10/14	28.7	412.07	20.6	413.22	412.00	8.1	28,282	0.03%
2022/10/13	20.1	399.94	10.2	399.71	395.00	9.9	27,964	0.04%
2022/10/12	35.1	398.12	14	398.64	397.50	21.1	27,663	0.08%
2022/10/11	62.1	406.23	29	405.80	401.50	33	27,423	0.12%
2022/10/07	18.8	441.25	303.2	442.96	438.00	-284.4	26,691	-1.07%	大賣/鉅額交易
2022/10/06	5.4	448.84	10.1	449.84	451.00	-4.7	26,693	-0.02%
2022/10/05	7.9	446.96	20.6	446.73	445.00	-12.7	26,921	-0.05%
2022/10/04	6.6	429.26	109.5	429.07	429.00	-102.9	26,530	-0.39%	大賣/鉅額交易
2022/10/03	16.4	418.31	1	418.00	417.00	15.4	26,223	0.06%
2022/09/30	114.3	426.23	12.3	425.42	422.00	102	26,254	0.39%	大買/鉅額交易
2022/09/29	23	437.26	111	440.42	435.00	-88	26,253	-0.34%	大賣/
2022/09/28	17.8	441.88	21.7	441.88	438.00	-3.9	26,244	-0.01%
2022/09/27	9.7	448.44	6	449.25	448.00	3.6	26,506	0.01%
2022/09/26	13	446.62	10.9	447.85	446.50	2.1	26,962	0.01%
2022/09/23	18.9	457.79	11	457.41	455.00	7.9	27,451	0.03%
2022/09/22	9.6	460.88	3	462.34	464.50	6.5	27,727	0.02%
2022/09/21	2.7	472.06	0.4	472.27	471.00	2.3	27,741	0.01%
2022/09/20	3.3	473.50	3.2	476.57	476.50	0.2	27,593	0.00%
2022/09/19	6.1	468.82	0.4	468.00	467.00	5.7	27,894	0.02%
2022/09/16	7.2	470.12	1	470.01	472.00	6.2	28,073	0.02%
2022/09/15	19.6	478.01	3.1	478.33	476.50	16.6	28,147	0.06%
2022/09/14	26.1	480.01	4.3	481.26	480.00	21.9	28,278	0.08%
2022/09/13	1.3	492.72	4.3	493.32	493.00	-3.1	28,455	-0.01%
2022/09/12	1.4	485.92	2.7	487.46	486.50	-1.3	28,749	0.00%
2022/09/08	6.6	474.09	1.1	474.98	475.00	5.5	29,113	0.02%
2022/09/07	20.5	475.45	5	476.40	472.50	15.5	29,096	0.05%
2022/09/06	1.7	488.85	4	489.63	489.00	-2.3	29,112	-0.01%
2022/09/05	1.7	486.50	6	486.25	486.00	-4.4	29,439	-0.01%
2022/09/02	13.5	486.28	11.2	487.40	485.00	2.3	29,720	0.01%
2022/09/01	27.6	492.21	0.7	492.63	490.50	26.9	29,578	0.09%
2022/08/31	3.5	497.37	8.4	501.96	505.00	-4.9	29,198	-0.02%
2022/08/30	21.7	498.55	3	498.33	496.00	18.6	28,856	0.06%
2022/08/29	15.7	497.74	6.3	499.64	498.50	9.4	28,778	0.03%
2022/08/26	1	512.99	0.2	513.00	512.00	0.8	28,629	0.00%
2022/08/25	1.2	506.37	1	509.00	508.00	0.2	28,769	0.00%
2022/08/24	2.6	504.14	1.1	504.09	503.00	1.5	29,098	0.01%
2022/08/23	9.9	503.54	4.4	504.77	504.00	5.5	30,061	0.02%
2022/08/22	9.6	511.79	7.1	511.43	510.00	2.6	30,315	0.01%
2022/08/19	0.1	519.95	0	519.00	519.00	0.1	30,432	0.00%
2022/08/18	9.8	520.42	2.2	520.00	520.00	7.6	30,670	0.02%
2022/08/17	0.3	523.84	12.2	526.24	527.00	-12	30,742	-0.04%
2022/08/16	0	524.00	6.1	524.80	525.00	-6.1	30,586	-0.02%
2022/08/15	1.4	522.75	15.4	522.19	523.00	-13.9	30,524	-0.05%
2022/08/12	0	515.55	8.3	516.47	517.00	-8.2	30,547	-0.03%
2022/08/11	4.1	512.47	5.2	512.75	514.00	-1.1	30,704	0.00%
2022/08/10	6.4	500.90	7	501.71	500.00	-0.6	30,818	0.00%
2022/08/09	5.2	506.46	12	510.16	510.00	-6.8	30,879	-0.02%
2022/08/08	3.1	511.03	11	512.45	512.00	-8	30,879	-0.03%
2022/08/05	17.2	511.21	25.8	512.45	516.00	-8.6	31,041	-0.03%
2022/08/04	4.1	497.42	29.7	500.53	500.00	-25.6	31,033	-0.08%
2022/08/03	5	495.80	67.3	496.27	501.00	-62.3	31,051	-0.20%
2022/08/02	17.9	491.83	10.8	489.74	492.00	7.1	31,285	0.02%
2022/08/01	3.4	502.28	6	502.50	504.00	-2.6	31,013	-0.01%
2022/07/29	3.2	507.94	4.5	508.00	509.00	-1.3	31,151	0.00%
2022/07/28	5.4	502.92	16.1	503.63	501.00	-10.7	31,006	-0.03%
2022/07/27	5.5	497.35	4.3	496.49	502.00	1.2	30,718	0.00%
2022/07/26	9.3	494.10	6.3	493.97	495.00	3	30,869	0.01%
2022/07/25	5.3	499.90	1.3	501.57	499.50	4.1	31,179	0.01%
2022/07/22	2.3	501.56	16.1	502.68	503.00	-13.8	31,681	-0.04%
2022/07/21	5.1	496.53	4.2	496.60	501.00	0.9	32,190	0.00%
2022/07/20	9.5	497.87	10.8	498.72	495.00	-1.3	32,415	0.00%
2022/07/19	3.1	488.90	2.2	489.55	491.00	0.9	32,545	0.00%
2022/07/18	18.8	492.63	17.3	491.93	495.50	1.5	32,701	0.00%
2022/07/15	13	484.36	32.1	486.14	492.50	-19.1	32,356	-0.06%
2022/07/14	17.6	471.82	8.1	472.91	475.00	9.5	31,952	0.03%
2022/07/13	14.4	470.35	19.5	468.83	470.50	-5.1	31,697	-0.02%
2022/07/12	1.5	454.00	15.4	453.15	449.50	-13.9	31,226	-0.04%
2022/07/11	7	466.85	5.1	466.09	462.00	1.9	31,311	0.01%
2022/07/08	11.9	466.42	21.1	467.75	467.00	-9.2	31,263	-0.03%
2022/07/07	12.1	447.83	33	450.50	457.50	-20.9	31,229	-0.07%
2022/07/06	6.2	440.15	7	439.64	435.50	-0.8	30,937	0.00%
2022/07/05	10.1	440.70	19.2	445.70	446.00	-9.2	30,873	-0.03%
2022/07/04	20.4	444.23	7.2	444.19	440.00	13.2	30,506	0.04%
2022/07/01	41.8	460.53	157.1	461.57	453.50	-115.3	30,347	-0.38%	大賣/鉅額交易
2022/06/30	27.5	479.36	25.7	481.19	476.00	1.8	29,946	0.01%
2022/06/29	28.4	493.85	7.8	494.55	491.00	20.6	29,671	0.07%
2022/06/28	3.1	497.68	5	498.30	497.50	-1.9	29,540	-0.01%
2022/06/27	7.1	500.66	14.2	501.46	498.50	-7.2	29,972	-0.02%
2022/06/24	5.5	488.19	11.8	489.80	486.50	-6.3	29,589	-0.02%
2022/06/23	17.6	488.57	19.3	489.63	485.50	-1.7	29,563	-0.01%
2022/06/22	21.2	497.69	1	496.00	494.50	20.2	29,273	0.07%
2022/06/21	10.6	500.73	8.3	504.18	505.00	2.4	29,091	0.01%
2022/06/20	20.7	497.98	14.7	498.32	498.00	5.9	28,969	0.02%
2022/06/17	12.7	501.31	20.9	501.75	501.00	-8.2	28,737	-0.03%
2022/06/16	12.7	512.89	26.7	511.28	508.00	-14	28,369	-0.05%
2022/06/15	17.6	509.65	4	510.25	509.00	13.6	28,692	0.05%
2022/06/14	15.6	509.89	0	0.00	513.00	15.6	29,113	0.05%
2022/06/13	15.4	516.87	3.1	516.41	516.00	12.3	29,231	0.04%
2022/06/10	9.7	530.68	1	533.00	530.00	8.7	29,915	0.03%
2022/06/09	2.4	539.26	1	540.03	541.00	1.4	30,121	0.00%
2022/06/08	3.3	542.62	6.1	543.46	544.00	-2.8	30,495	-0.01%
2022/06/07	4.5	534.49	3.5	536.99	535.00	1	30,939	0.00%
2022/06/06	1.2	540.89	5.1	542.20	540.00	-3.9	31,482	-0.01%
2022/06/02	8.3	541.05	10.2	542.04	540.00	-1.8	32,503	-0.01%
2022/06/01	7.4	549.97	0.3	553.49	549.00	7.1	33,586	0.02%
2022/05/31	1	544.00	6.8	552.17	560.00	-5.7	34,031	-0.02%
2022/05/30	2.1	539.94	15.1	543.10	547.00	-13	33,392	-0.04%
2022/05/27	4.1	526.71	9.9	526.11	530.00	-5.8	33,493	-0.02%
2022/05/26	14.9	518.13	1	519.00	514.00	13.9	34,140	0.04%
2022/05/25	1.1	526.54	2.1	526.48	524.00	-1	35,151	0.00%
2022/05/24	9.4	525.00	2	524.99	520.00	7.4	36,006	0.02%
2022/05/23	2.2	529.27	0.7	532.99	528.00	1.5	36,242	0.00%
2022/05/20	1.1	528.80	8.2	529.26	530.00	-7.1	36,525	-0.02%
2022/05/19	12	522.98	11.4	522.82	522.00	0.6	36,544	0.00%
2022/05/18	3.8	537.23	8.2	539.20	538.00	-4.4	36,409	-0.01%
2022/05/17	2.2	530.14	9.9	528.70	530.00	-7.7	36,201	-0.02%
2022/05/16	5.5	522.81	19.7	522.04	520.00	-14.1	36,213	-0.04%
2022/05/13	403.9	511.98	6.2	511.32	511.00	397.7	36,226	1.10%	大買/鉅額交易
2022/05/12	11.3	513.41	5	513.15	505.00	6.2	36,205	0.02%
2022/05/11	8.9	521.67	4.6	521.64	521.00	4.3	36,111	0.01%
2022/05/10	28.6	512.11	8.1	509.74	518.00	20.5	36,236	0.06%
2022/05/09	10.7	521.51	2.5	521.33	520.00	8.1	36,043	0.02%
2022/05/06	10.9	528.94	4.1	528.78	528.00	6.8	36,311	0.02%
2022/05/05	3.5	541.63	8.3	542.00	542.00	-4.8	36,719	-0.01%
2022/05/04	6.5	532.88	5.2	533.10	534.00	1.3	36,878	0.00%
2022/05/03	5.8	534.80	5.5	536.76	531.00	0.3	37,474	0.00%
2022/04/29	8.3	539.74	4.1	539.79	538.00	4.2	37,822	0.01%
2022/04/28	6	528.31	5	528.80	531.00	0.9	38,037	0.00%
2022/04/27	35.9	529.27	17.4	528.47	526.00	18.6	38,056	0.05%
2022/04/26	9.3	547.32	1	547.96	546.00	8.2	37,799	0.02%
2022/04/25	32.1	548.29	10.7	549.20	547.00	21.4	37,929	0.06%
2022/04/22	12.4	558.14	0	0.00	558.00	12.4	38,201	0.03%
2022/04/21	2.2	567.51	1	566.01	565.00	1.2	39,298	0.00%
2022/04/20	2.2	566.48	15.2	566.93	570.00	-13	39,626	-0.03%
2022/04/19	4.5	565.19	3	565.67	565.00	1.5	39,813	0.00%
2022/04/18	45.3	564.01	15	564.27	561.00	30.3	40,089	0.08%
2022/04/15	20.5	562.89	2.2	562.22	562.00	18.3	40,464	0.05%
2022/04/14	8.4	575.92	6	575.17	573.00	2.4	40,632	0.01%
2022/04/13	0.6	573.01	48.7	574.41	573.00	-48.1	41,201	-0.12%
2022/04/12	11.3	556.99	11.3	560.19	557.00	0	41,763	0.00%
2022/04/11	28.8	560.33	2	561.50	558.00	26.8	42,575	0.06%
2022/04/08	22.8	567.72	9.1	567.11	567.00	13.7	43,114	0.03%
2022/04/07	59.8	571.15	3	568.67	566.00	56.8	42,975	0.13%
2022/04/06	15	578.27	39	577.97	578.00	-24	42,670	-0.06%
2022/04/01	12.7	585.92	4	586.75	589.00	8.7	42,608	0.02%
2022/03/31	1.4	595.55	4.8	595.88	597.00	-3.5	42,383	-0.01%
2022/03/30	0.2	598.06	23.4	598.42	600.00	-23.2	42,190	-0.06%
2022/03/29	3.3	585.55	4	587.00	589.00	-0.7	41,780	0.00%
2022/03/28	20.1	583.68	2	583.51	584.00	18.1	41,696	0.04%
2022/03/25	8.2	596.58	15.3	596.45	598.00	-7	41,541	-0.02%
2022/03/24	1.2	587.28	1.5	588.04	591.00	-0.3	41,462	0.00%
2022/03/23	3.2	588.75	4.4	589.36	590.00	-1.2	41,530	0.00%
2022/03/22	6.4	580.88	1	580.08	583.00	5.3	41,462	0.01%
2022/03/21	3	585.24	17.1	586.42	586.00	-14.1	41,489	-0.03%
2022/03/18	4.6	579.52	6.1	579.67	581.00	-1.6	41,509	0.00%
2022/03/17	81.2	578.20	31.7	578.56	582.00	49.5	41,034	0.12%
2022/03/16	33.2	557.76	7.1	559.03	558.00	26.1	40,193	0.06%
2022/03/15	210.7	558.52	18.1	558.67	558.00	192.7	39,654	0.49%	大買/鉅額交易
2022/03/14	23.2	574.24	0.3	574.35	572.00	22.8	38,771	0.06%
2022/03/11	25.5	577.24	3.2	577.44	575.00	22.3	38,519	0.06%
2022/03/10	14.9	587.31	19.4	586.06	587.00	-4.5	38,267	-0.01%
2022/03/09	30.8	569.16	4.8	569.68	568.00	26.1	37,892	0.07%
2022/03/08	54.8	565.22	7.6	564.45	563.00	47.2	37,776	0.12%
2022/03/07	94.6	577.74	13.6	577.25	576.00	81	36,818	0.22%
2022/03/04	59.9	595.01	5	595.00	595.00	54.9	36,413	0.15%
2022/03/03	20.5	602.68	20.2	603.02	602.00	0.3	35,872	0.00%
2022/03/02	39	601.58	0	0.00	601.00	39	35,752	0.11%
2022/03/01	66.7	600.59	8	607.49	604.00	58.7	35,275	0.17%
2022/02/25	105.5	605.66	9	604.33	604.00	96.5	34,503	0.28%	大買/
2022/02/24	67.5	612.08	4.8	612.18	604.00	62.7	33,345	0.19%
2022/02/23	18.2	626.25	0	0.00	625.00	18.2	32,459	0.06%
2022/02/22	21.4	626.22	1	626.03	627.00	20.4	32,519	0.06%
2022/02/21	7.8	633.10	6.5	633.25	632.00	1.3	32,286	0.00%
2022/02/18	21.1	637.34	2	638.00	637.00	19.1	32,218	0.06%
2022/02/17	4.1	642.34	2	645.00	645.00	2.1	32,220	0.01%
2022/02/16	252	643.00	9	643.89	646.00	243	32,177	0.76%	大買/鉅額交易
2022/02/15	2.3	634.58	3	633.00	633.00	-0.7	32,021	0.00%
2022/02/14	25.3	637.25	99	635.08	637.00	-73.7	31,963	-0.23%
2022/02/11	500	647.00	8	647.75	650.00	492	31,766	1.55%	大買/鉅額交易
2022/02/10	97	648.67	20.3	643.50	649.00	76.7	31,980	0.24%
2022/02/09	7.9	632.71	1.2	634.08	633.00	6.7	31,733	0.02%
2022/02/08	18.6	634.68	1	641.98	628.00	17.6	31,787	0.06%
2022/02/07	11.7	635.79	803	634.37	635.00	-791.3	31,425	-2.52%	大賣/鉅額交易
2022/01/26	119.4	638.83	3.1	639.61	636.00	116.3	30,649	0.38%	大買/鉅額交易
2022/01/25	449.6	640.19	7	639.00	641.00	442.5	30,403	1.46%	大買/鉅額交易
2022/01/24	16.4	644.23	11.9	644.78	653.00	4.4	29,800	0.01%
2022/01/21	21.4	641.47	15.2	642.03	641.00	6.2	29,444	0.02%
2022/01/20	11.8	651.37	7.5	652.56	651.00	4.3	28,894	0.01%
2022/01/19	321.4	652.98	27.5	654.18	654.00	293.8	28,369	1.04%	大買/鉅額交易
2022/01/18	331.4	675.12	312.8	666.20	662.00	18.6	28,030	0.07%	大買/大賣/
2022/01/17	67.6	682.56	850.1	684.15	683.00	-782.4	27,585	-2.84%	大賣/鉅額交易
2022/01/14	325.7	668.02	262	672.11	672.00	63.7	26,825	0.24%	大買/大賣/
2022/01/13	26.2	657.89	981.6	660.97	661.00	-955.4	25,511	-3.74%	大賣/鉅額交易
2022/01/12	18.5	653.34	100.9	655.91	660.00	-82.4	25,150	-0.33%
2022/01/11	207.4	645.90	13	645.06	651.00	194.4	24,793	0.78%	大買/鉅額交易
2022/01/10	143.1	633.57	7.4	641.59	643.00	135.8	24,559	0.55%	大買/鉅額交易
2022/01/07	19.9	635.03	17.6	638.42	634.00	2.3	24,807	0.01%
2022/01/06	455	640.65	5.8	642.19	644.00	449.2	24,402	1.84%	大買/鉅額交易
2022/01/05	837.7	652.30	169.9	651.24	650.00	667.7	23,830	2.80%	大買/大賣/鉅額交易
2022/01/04	299.2	652.40	73.5	650.41	656.00	225.7	23,113	0.98%	大買/鉅額交易
2022/01/03	179.3	630.51	245.7	629.21	631.00	-66.3	22,096	-0.30%	大買/大賣/
2021/12/30	0.1	615.50	36.2	616.74	615.00	-36.1	21,411	-0.17%
2021/12/29	2	616.50	72.2	616.49	616.00	-70.2	21,625	-0.32%
2021/12/28	0.4	612.75	31.6	613.65	615.00	-31.2	21,780	-0.14%
2021/12/27	0.2	607.28	11.4	608.34	606.00	-11.2	21,565	-0.05%
2021/12/24	1	606.00	6	606.00	604.00	-5	21,905	-0.02%
2021/12/23	20.6	604.03	6.1	605.31	606.00	14.5	22,229	0.07%
2021/12/22	4.3	599.01	0	0.00	600.00	4.3	22,772	0.02%
2021/12/21	8.5	597.76	1	597.00	597.00	7.5	22,887	0.03%
2021/12/20	8.2	600.24	3	599.33	598.00	5.2	22,928	0.02%
2021/12/17	1	602.98	32	607.00	607.00	-31	22,850	-0.14%
2021/12/16	1.2	603.00	2.3	602.57	605.00	-1.1	22,810	0.00%
2021/12/15	4.1	597.58	1	600.99	600.00	3.1	23,123	0.01%
2021/12/14	16.3	597.96	5	597.01	599.00	11.3	23,438	0.05%
2021/12/13	2.3	605.07	2.1	604.06	601.00	0.2	23,437	0.00%
2021/12/10	30	604.00	6.2	605.00	605.00	23.8	23,532	0.10%
2021/12/09	2.1	603.00	1.1	607.68	608.00	1	23,598	0.00%
2021/12/08	2.1	609.88	1.7	607.40	602.00	0.3	23,667	0.00%
2021/12/07	11.2	598.91	12	603.92	607.00	-0.8	23,591	0.00%
2021/12/06	16.3	602.14	3	602.00	600.00	13.3	23,593	0.06%
2021/12/03	6	608.34	415.5	609.57	608.00	-409.4	23,830	-1.72%	大賣/鉅額交易
2021/12/02	173.7	609.54	23.8	612.36	615.00	149.9	23,887	0.63%	大買/鉅額交易
2021/12/01	257.1	599.86	9	596.78	600.00	248.1	24,062	1.03%	大買/鉅額交易
2021/11/30	12.1	598.24	9	595.89	596.00	3	24,563	0.01%
2021/11/29	10	594.41	17.2	594.59	593.00	-7.2	23,931	-0.03%
2021/11/26	42.5	595.16	13.5	595.94	596.00	29	24,042	0.12%
2021/11/25	15.3	604.11	1.2	603.00	603.00	14.1	24,477	0.06%
2021/11/24	12.1	603.93	1.1	611.75	603.00	11	24,888	0.04%
2021/11/23	2	612.99	0.1	612.00	612.00	2	24,999	0.01%
2021/11/22	2	618.00	7.4	615.99	615.00	-5.4	25,405	-0.02%
2021/11/19	15.1	621.19	252.3	618.12	618.00	-237.2	25,525	-0.93%	大賣/鉅額交易
2021/11/18	24	609.71	21.4	611.64	613.00	2.7	25,347	0.01%
2021/11/17	117	608.92	1.2	609.01	610.00	115.8	25,574	0.45%	大買/鉅額交易
2021/11/16	2	610.99	2	610.49	610.00	0	26,005	0.00%
2021/11/15	12	607.83	11	609.81	608.00	1	26,303	0.00%
2021/11/12	8.1	604.18	2.1	604.67	604.00	6	26,772	0.02%
2021/11/11	8	602.75	13	602.38	606.00	-5	27,033	-0.02%
2021/11/10	252.4	610.28	80.5	610.22	612.00	171.9	27,047	0.64%	大買/鉅額交易
2021/11/09	9.1	613.28	43.6	612.52	611.00	-34.5	27,155	-0.13%
2021/11/08	5	600.80	10.3	599.87	602.00	-5.3	26,754	-0.02%
2021/11/05	11.1	596.54	71.1	598.38	600.00	-60.1	26,758	-0.22%
2021/11/04	13.3	589.06	5.1	591.35	587.00	8.2	26,490	0.03%
2021/11/03	3.1	592.99	2	597.00	592.00	1.1	26,481	0.00%
2021/11/02	0	591.75	6.1	593.82	592.00	-6	26,538	-0.02%
2021/11/01	12.2	590.66	1.1	591.00	590.00	11.1	26,537	0.04%
2021/10/29	6.2	590.84	16	590.38	590.00	-9.8	26,607	-0.04%
2021/10/28	4.1	593.50	0	0.00	595.00	4.1	26,557	0.02%
2021/10/27	2.1	596.97	0	0.00	599.00	2.1	26,672	0.01%
2021/10/26	1.2	597.33	2.3	597.48	599.00	-1.1	26,739	0.00%
2021/10/25	4.1	592.97	13.1	594.31	593.00	-9	26,792	-0.03%
2021/10/22	1	595.00	4.1	598.95	600.00	-3.1	27,115	-0.01%
2021/10/21	7.2	599.81	7.3	601.20	596.00	0	27,178	0.00%
2021/10/20	5.1	599.37	5.2	602.35	598.00	-0.1	27,268	0.00%
2021/10/19	1.1	594.36	8.8	597.81	600.00	-7.7	27,250	-0.03%
2021/10/18	8.1	597.48	12.2	600.52	590.00	-4.2	27,394	-0.02%
2021/10/15	8.5	592.70	33.5	595.13	600.00	-25	27,505	-0.09%
2021/10/14	12.1	574.85	17	576.35	573.00	-4.9	26,875	-0.02%
2021/10/13	12.6	571.84	7	571.00	571.00	5.6	27,320	0.02%
2021/10/12	9.2	567.16	2.2	572.28	575.00	7	27,970	0.03%
2021/10/08	3.3	579.45	5	579.98	575.00	-1.8	27,894	-0.01%
2021/10/07	4	578.66	5	578.80	580.00	-1	28,229	0.00%
2021/10/06	17.1	566.90	2	568.00	571.00	15.1	28,639	0.05%
2021/10/05	24	563.75	0.1	564.00	572.00	23.9	28,619	0.08%
2021/10/04	5.4	572.01	2	572.09	572.00	3.4	28,539	0.01%
2021/10/01	7.6	572.72	5.3	572.53	574.00	2.3	28,542	0.01%
2021/09/30	28.3	577.49	3.4	580.24	580.00	24.9	28,214	0.09%
2021/09/29	42.8	579.37	3.2	580.76	580.00	39.6	27,922	0.14%
2021/09/28	2.6	594.38	5	594.41	594.00	-2.4	27,582	-0.01%
2021/09/27	8.1	594.77	8.2	599.44	602.00	-0.2	27,608	0.00%
2021/09/24	8.6	594.10	17.1	593.43	598.00	-8.5	27,588	-0.03%
2021/09/23	23.5	589.67	1	591.00	588.00	22.5	27,724	0.08%
2021/09/22	65.8	585.94	2.1	585.11	586.00	63.7	27,840	0.23%
2021/09/17	6.2	602.15	3.5	608.21	600.00	2.8	27,413	0.01%
2021/09/16	10	601.15	231.2	603.93	600.00	-221.1	27,048	-0.82%	大賣/鉅額交易
2021/09/15	11.5	609.03	15.2	608.28	607.00	-3.8	26,949	-0.01%
2021/09/14	5.8	615.83	14.1	613.36	613.00	-8.3	27,131	-0.03%
2021/09/13	7.4	615.86	141.3	618.76	615.00	-134	27,354	-0.49%	大賣/鉅額交易
2021/09/10	192.1	620.48	0.3	617.43	622.00	191.8	27,838	0.69%	大買/鉅額交易
2021/09/09	33	614.46	153.2	619.24	619.00	-120.2	28,111	-0.43%	大賣/鉅額交易
2021/09/08	56.5	617.99	95.4	618.99	619.00	-38.9	28,180	-0.14%
2021/09/07	111.6	624.23	26	627.08	623.00	85.6	27,980	0.31%	大買/
2021/09/06	207.2	627.53	461.5	630.78	631.00	-254.3	27,971	-0.91%	大買/大賣/鉅額交易
2021/09/03	384.1	616.70	55.8	618.58	620.00	328.3	27,449	1.20%	大買/鉅額交易
2021/09/02	3	610.00	17.5	612.27	607.00	-14.5	27,066	-0.05%
2021/09/01	11	611.37	7.5	610.70	613.00	3.5	26,999	0.01%
2021/08/31	6.3	603.77	18.9	606.66	614.00	-12.6	26,721	-0.05%
2021/08/30	5	601.60	10	601.88	605.00	-5	26,128	-0.02%
2021/08/27	6.2	596.82	14.8	596.97	599.00	-8.6	25,782	-0.03%
2021/08/26	22.8	594.65	54.6	594.53	594.00	-31.9	25,682	-0.12%
2021/08/25	5.6	577.83	9.8	580.93	585.00	-4.2	25,316	-0.02%
2021/08/24	3.1	573.99	3.1	573.34	572.00	0.1	25,155	0.00%
2021/08/23	61.2	568.87	11.5	566.40	566.00	49.6	25,251	0.20%
2021/08/20	7.7	555.82	22.1	556.77	552.00	-14.4	25,175	-0.06%
2021/08/19	14.5	562.16	245.3	565.66	559.00	-230.8	25,451	-0.91%	大賣/鉅額交易
2021/08/18	274.5	573.30	14.2	570.61	574.00	260.3	25,116	1.04%	大買/鉅額交易
2021/08/17	1.2	578.44	101.1	580.95	580.00	-99.9	24,938	-0.40%	大賣/
2021/08/16	4.3	582.37	9.1	582.12	584.00	-4.8	24,674	-0.02%
2021/08/13	28.8	579.40	3	580.33	581.00	25.8	24,808	0.10%
2021/08/12	4.2	584.76	0	586.00	586.00	4.2	24,928	0.02%
2021/08/11	6.2	588.75	3	587.66	590.00	3.2	25,152	0.01%
2021/08/10	11	591.09	5	591.80	591.00	6	25,546	0.02%
2021/08/09	2	584.50	15	586.73	595.00	-13	26,196	-0.05%
2021/08/06	1	590.94	18.1	591.11	591.00	-17	26,530	-0.06%
2021/08/05	108.5	594.89	22.2	597.64	596.00	86.3	27,414	0.31%	大買/
2021/08/04	98.9	594.78	137.3	596.71	596.00	-38.4	29,354	-0.13%	大賣/
2021/08/03	73.3	591.22	40.2	593.14	594.00	33.1	30,002	0.11%
2021/08/02	13	584.53	43.2	587.05	590.00	-30.1	29,962	-0.10%
2021/07/30	7.1	580.58	2.1	580.02	580.00	5.1	30,038	0.02%
2021/07/29	161.9	579.67	48	581.94	583.00	113.9	30,233	0.38%	大買/鉅額交易
2021/07/28	30	574.65	8.6	577.27	579.00	21.4	30,333	0.07%
2021/07/27	134.1	580.02	7	582.14	580.00	127.1	30,401	0.42%	大買/鉅額交易
2021/07/26	23.3	581.03	3	581.33	580.00	20.3	30,799	0.07%
2021/07/23	5.1	586.99	3	585.33	585.00	2.1	30,969	0.01%
2021/07/22	6.3	592.15	27.1	592.07	591.00	-20.9	31,114	-0.07%
2021/07/21	6.4	583.20	18.8	583.93	585.00	-12.5	31,118	-0.04%
2021/07/20	44.8	581.17	10	581.20	581.00	34.8	31,202	0.11%
2021/07/19	27.1	582.10	6.4	583.74	582.00	20.7	31,407	0.07%
2021/07/16	41.6	590.68	26.2	591.57	589.00	15.3	31,294	0.05%
2021/07/15	95.8	610.14	197.2	613.89	614.00	-101.4	30,968	-0.33%	大賣/鉅額交易
2021/07/14	105.8	610.86	261.6	613.03	613.00	-155.8	31,179	-0.50%	大買/大賣/鉅額交易
2021/07/13	170.5	604.28	44.1	605.50	607.00	126.4	30,943	0.41%	大買/鉅額交易
2021/07/12	100.1	595.00	19.1	594.56	593.00	81	30,876	0.26%
2021/07/09	22.7	582.01	207	582.71	584.00	-184.2	30,911	-0.60%	大賣/鉅額交易
2021/07/08	7.5	588.21	12.2	588.84	588.00	-4.7	30,928	-0.02%
2021/07/07	2.6	592.42	104	593.92	594.00	-101.4	31,008	-0.33%	大賣/鉅額交易
2021/07/06	2.1	592.93	3.1	590.35	592.00	-1	31,101	0.00%
2021/07/05	12.2	593.83	122.5	594.83	591.00	-110.3	31,340	-0.35%	大賣/鉅額交易
2021/07/02	11.2	588.64	3.3	590.00	588.00	7.8	31,258	0.03%
2021/07/01	4.4	593.89	2.3	593.43	593.00	2.1	31,362	0.01%
2021/06/30	9.3	595.11	7.4	598.45	595.00	2	31,667	0.01%
2021/06/29	90.2	594.13	13.3	594.66	595.00	76.9	31,970	0.24%
2021/06/28	99.2	588.00	1.1	587.12	590.00	98.1	32,137	0.31%
2021/06/25	0.2	592.39	12.5	593.80	591.00	-12.4	32,438	-0.04%
2021/06/24	62.3	590.01	2.2	595.85	590.00	60.1	32,754	0.18%
2021/06/23	7.3	589.80	17.8	593.95	595.00	-10.5	33,092	-0.03%
2021/06/22	23.7	582.37	8.3	582.21	578.00	15.3	33,647	0.05%
2021/06/21	38.4	586.58	217.2	585.03	583.00	-178.8	34,968	-0.51%	大賣/鉅額交易
2021/06/18	6.3	603.49	162	607.96	603.00	-155.7	34,720	-0.45%	大賣/鉅額交易
2021/06/17	7.6	600.20	63.1	605.87	606.00	-55.5	34,743	-0.16%
2021/06/16	78	605.64	3.5	606.29	605.00	74.5	35,540	0.21%
2021/06/15	354.5	607.59	9	607.86	609.00	345.5	35,598	0.97%	大買/鉅額交易
2021/06/11	4.2	601.48	181.4	602.00	602.00	-177.1	35,823	-0.49%	大賣/鉅額交易
2021/06/10	19.3	595.65	18.3	597.10	599.00	1	36,035	0.00%
2021/06/09	109.1	585.86	4	584.51	586.00	105	36,016	0.29%	大買/鉅額交易
2021/06/08	0.2	592.11	2.1	590.54	589.00	-1.9	36,234	-0.01%
2021/06/07	3.2	587.85	9	592.87	592.00	-5.8	36,918	-0.02%
2021/06/04	0.7	592.83	167.1	592.99	595.00	-166.3	37,301	-0.45%	大賣/鉅額交易
2021/06/03	81.5	598.96	0.5	597.98	596.00	81	38,183	0.21%
2021/06/02	2	595.00	3.8	595.28	595.00	-1.7	38,551	0.00%
2021/06/01	1.3	598.13	4.2	597.02	598.00	-2.9	39,517	-0.01%
2021/05/31	4.4	594.14	20.7	596.03	597.00	-16.3	40,346	-0.04%
2021/05/28	2.2	586.28	33.3	589.10	590.00	-31	40,639	-0.08%
2021/05/27	11.9	577.93	5.1	579.39	582.00	6.9	41,053	0.02%
2021/05/26	1.4	585.12	6.1	584.98	585.00	-4.7	41,879	-0.01%
2021/05/25	5.2	574.98	30.4	579.87	583.00	-25.2	42,287	-0.06%
2021/05/24	7.2	568.74	3	567.68	568.00	4.2	42,837	0.01%
2021/05/21	43.1	572.76	10.3	571.48	573.00	32.8	43,410	0.08%
2021/05/20	6.6	563.15	6.3	566.47	567.00	0.3	43,561	0.00%
2021/05/19	7.6	566.49	111.1	567.90	567.00	-103.5	43,903	-0.24%	大賣/鉅額交易
2021/05/18	7.8	566.23	33.6	565.43	572.00	-25.8	44,304	-0.06%
2021/05/17	29.9	546.95	33.2	548.83	549.00	-3.4	45,369	-0.01%
2021/05/14	29.2	556.00	11.6	555.83	557.00	17.6	45,319	0.04%
2021/05/13	22.8	551.82	16.4	552.41	547.00	6.4	45,467	0.01%
2021/05/12	168.9	556.67	126.8	549.76	560.00	42.1	45,166	0.09%	大買/大賣/
2021/05/11	36.1	574.20	62.8	571.24	571.00	-26.7	44,280	-0.06%
2021/05/10	7.2	590.32	354.8	590.50	589.00	-347.6	44,416	-0.78%	大賣/鉅額交易
2021/05/07	344.6	597.40	12.1	596.42	599.00	332.6	45,584	0.73%	大買/鉅額交易
2021/05/06	9.1	584.47	6	582.67	587.00	3.1	46,722	0.01%
2021/05/05	18.5	587.11	24.1	587.38	585.00	-5.6	47,208	-0.01%
2021/05/04	10.5	588.90	9.7	589.62	591.00	0.7	48,387	0.00%
2021/05/03	41.3	591.19	31.2	591.90	588.00	10.1	49,264	0.02%
2021/04/29	27.6	600.39	122.5	608.77	600.00	-94.9	50,651	-0.19%	大賣/
2021/04/28	116.2	602.11	6.2	603.69	602.00	110	51,603	0.21%	大買/鉅額交易
2021/04/27	11.4	608.52	285.8	606.80	610.00	-274.4	52,569	-0.52%	大賣/鉅額交易
2021/04/26	277.3	607.99	4.6	606.65	610.00	272.7	52,974	0.51%	大買/鉅額交易
2021/04/23	8.2	596.05	50.2	600.76	602.00	-42	53,221	-0.08%
2021/04/22	58.5	592.29	38.8	593.66	591.00	19.8	54,289	0.04%
2021/04/21	19.9	594.81	19	594.63	592.00	0.9	54,977	0.00%
2021/04/20	34.2	598.49	4	599.75	602.00	30.2	55,381	0.05%
2021/04/19	7	602.96	15.4	602.46	603.00	-8.4	55,639	-0.02%
2021/04/16	49.7	607.47	2.4	608.81	610.00	47.3	56,050	0.08%
2021/04/15	24.4	614.10	458.6	618.88	619.00	-434.2	56,233	-0.77%	大賣/鉅額交易
2021/04/14	383.3	611.71	11.3	606.13	612.00	372.1	56,528	0.66%	大買/鉅額交易
2021/04/13	15.2	609.63	10.7	607.91	605.00	4.6	56,911	0.01%
2021/04/12	8.2	607.04	357.3	605.06	605.00	-349.1	57,051	-0.61%	大賣/鉅額交易
2021/04/09	52	610.02	13.7	611.03	610.00	38.3	57,321	0.07%
2021/04/08	4.6	610.73	18.6	609.59	613.00	-14	57,365	-0.02%
2021/04/07	105.2	609.22	13	610.84	610.00	92.2	57,737	0.16%	大買/
2021/04/06	6.5	610.06	306.1	610.20	610.00	-299.6	57,660	-0.52%	大賣/鉅額交易
2021/04/01	536.5	599.23	84.6	597.82	602.00	451.9	57,368	0.79%	大買/鉅額交易
2021/03/31	42.2	588.61	70.2	591.15	587.00	-27.9	56,856	-0.05%
2021/03/30	52.1	594.62	8.3	597.71	597.00	43.7	56,461	0.08%
2021/03/29	18.7	598.80	14.6	599.33	599.00	4	56,211	0.01%
2021/03/26	37	588.99	345.3	582.84	590.00	-308.3	55,953	-0.55%	大賣/鉅額交易
2021/03/25	406.6	574.09	105.2	574.85	575.00	301.5	55,920	0.54%	大買/大賣/鉅額交易
2021/03/24	155.2	576.61	97.1	580.59	576.00	58.1	55,457	0.10%	大買/
2021/03/23	69.2	594.37	65.6	597.85	594.00	3.6	54,309	0.01%
2021/03/22	70.9	592.54	29.2	595.48	593.00	41.7	54,686	0.08%
2021/03/19	93.6	591.46	25.3	594.04	591.00	68.3	54,782	0.12%
2021/03/18	5.2	604.86	3.2	606.88	602.00	2	54,107	0.00%
2021/03/17	27.9	606.63	6.2	605.79	604.00	21.7	54,378	0.04%
2021/03/16	7	610.59	27.1	610.86	613.00	-20.1	54,428	-0.04%
2021/03/15	5	610.80	10.1	610.51	611.00	-5.1	54,533	-0.01%
2021/03/12	10.6	611.80	16.3	613.20	614.00	-5.8	54,756	-0.01%
2021/03/11	266.3	609.78	18.2	604.51	609.00	248	54,940	0.45%	大買/鉅額交易
2021/03/10	17.4	596.54	10.1	596.21	597.00	7.3	54,886	0.01%
2021/03/09	75.1	589.67	40	590.15	595.00	35.1	54,812	0.06%
2021/03/08	24.3	604.55	18.1	601.75	598.00	6.2	54,509	0.01%
2021/03/05	49.2	593.19	26.3	597.45	601.00	22.9	54,407	0.04%
2021/03/04	61.4	605.10	9.2	606.33	601.00	52.2	55,072	0.09%
2021/03/03	44.7	615.60	5.3	612.59	622.00	39.4	54,495	0.07%
2021/03/02	13.7	616.37	115.5	617.04	609.00	-101.8	54,173	-0.19%	大賣/鉅額交易
2021/02/26	199.9	608.86	21.8	612.99	606.00	178.1	53,964	0.33%	大買/鉅額交易
2021/02/25	17.6	630.99	39	631.44	635.00	-21.4	52,692	-0.04%
2021/02/24	42.9	629.83	120	629.87	625.00	-77.1	52,607	-0.15%	大賣/
2021/02/23	28.6	638.43	125.3	638.93	641.00	-96.6	52,044	-0.19%	大賣/
2021/02/22	10.7	654.46	98.2	654.40	650.00	-87.5	51,947	-0.17%
2021/02/19	32.3	651.10	173.6	652.60	652.00	-141.3	52,176	-0.27%	大賣/鉅額交易
2021/02/18	17.8	659.71	418	661.57	660.00	-400.2	52,545	-0.76%	大賣/鉅額交易
2021/02/17	139.3	664.19	423.5	664.31	663.00	-284.2	53,026	-0.54%	大買/大賣/鉅額交易
2021/02/05	887.1	638.87	28.7	635.84	632.00	858.4	51,751	1.66%	大買/鉅額交易
2021/02/04	277.9	626.57	10.1	626.90	627.00	267.9	51,532	0.52%	大買/鉅額交易
2021/02/03	27.5	636.35	56.8	634.45	630.00	-29.3	51,372	-0.06%
2021/02/02	148.1	629.99	252.8	633.68	632.00	-104.7	51,141	-0.20%	大買/大賣/鉅額交易
2021/02/01	26.6	601.95	31.5	597.45	611.00	-4.9	50,489	-0.01%
2021/01/29	47.2	601.93	21.5	605.55	591.00	25.7	49,869	0.05%
2021/01/28	64	601.81	672.7	600.65	601.00	-608.6	48,943	-1.24%	大賣/鉅額交易
2021/01/27	765.9	615.65	17.1	617.62	615.00	748.8	47,962	1.56%	大買/鉅額交易
2021/01/26	161.4	620.07	1,032.8	627.11	617.00	-871.3	47,470	-1.84%	大買/大賣/鉅額交易
2021/01/25	593.3	634.69	74	634.12	633.00	519.3	46,362	1.12%	大買/鉅額交易
2021/01/22	189.1	657.43	912	655.15	649.00	-722.9	45,606	-1.59%	大買/大賣/鉅額交易
2021/01/21	1,101.3	670.00	154.6	668.73	673.00	946.7	44,212	2.14%	大買/大賣/鉅額交易
2021/01/20	49.8	640.47	1,154.4	638.42	647.00	-1,104.6	43,140	-2.56%	大賣/鉅額交易
2021/01/19	1,124.1	618.31	102.7	625.74	627.00	1,021.4	42,109	2.43%	大買/大賣/鉅額交易
2021/01/18	463.3	605.71	14.4	603.89	607.00	449	41,518	1.08%	大買/鉅額交易
2021/01/15	40.5	608.39	633.7	607.00	601.00	-593.2	41,069	-1.44%	大賣/鉅額交易
2021/01/14	118.6	592.89	673.8	593.96	592.00	-555.3	39,930	-1.39%	大買/大賣/鉅額交易
2021/01/13	112.9	596.89	29.9	599.05	605.00	82.9	39,145	0.21%	大買/
2021/01/12	70.1	588.76	36.2	590.26	591.00	33.8	38,521	0.09%
2021/01/11	36.7	576.61	8.5	577.03	584.00	28.2	38,259	0.07%
2021/01/08	130.2	579.34	33.5	575.83	580.00	96.7	38,224	0.25%	大買/
2021/01/07	1,157.4	567.07	17.4	563.76	565.00	1,140	38,028	3.00%	大買/鉅額交易
2021/01/06	65	550.97	712.2	548.81	549.00	-647.2	37,855	-1.71%	大賣/鉅額交易
2021/01/05	8.1	538.33	64.8	538.07	542.00	-56.7	37,732	-0.15%
2021/01/04	24.5	534.28	32.3	536.73	536.00	-7.8	38,236	-0.02%
2020/12/31	120	526.58	28.9	527.19	530.00	91.1	38,602	0.24%	大買/
2020/12/30	43.2	521.94	46	519.80	525.00	-2.8	38,818	-0.01%
2020/12/29	9.5	514.16	11	513.91	515.00	-1.5	38,642	0.00%
2020/12/28	666	514.99	15	514.33	515.00	651	38,859	1.68%	大買/鉅額交易
2020/12/25	0.6	511.65	2.9	514.52	511.00	-2.3	38,996	-0.01%
2020/12/24	27.2	509.90	4.6	510.12	510.00	22.6	39,326	0.06%
2020/12/23	4.2	508.10	0	0.00	509.00	4.2	39,646	0.01%
2020/12/22	6.3	511.85	1	509.00	509.00	5.3	39,989	0.01%
2020/12/21	13.4	513.12	5.8	514.09	516.00	7.6	40,943	0.02%
2020/12/18	2.7	509.32	7.4	508.85	510.00	-4.7	41,123	-0.01%
2020/12/17	8.6	509.32	93.2	513.75	508.00	-84.6	41,059	-0.21%
2020/12/16	38.1	510.43	44.8	513.73	512.00	-6.7	41,077	-0.02%
2020/12/15	161.3	504.66	8	506.50	504.00	153.3	41,083	0.37%	大買/鉅額交易
2020/12/14	18.6	509.24	13	511.00	508.00	5.6	41,120	0.01%
2020/12/11	73.1	511.03	15	511.87	516.00	58.1	41,686	0.14%
2020/12/10	33.3	512.04	1,317.8	511.49	512.00	-1,284.6	41,575	-3.09%	大賣/鉅額交易
2020/12/09	38.2	521.97	3.1	521.10	520.00	35.1	41,518	0.08%
2020/12/08	14.3	517.32	27.8	520.70	524.00	-13.6	41,368	-0.03%
2020/12/07	9.4	510.22	33.9	509.97	514.00	-24.5	41,273	-0.06%
2020/12/04	12.8	504.27	65.1	501.50	503.00	-52.3	41,210	-0.13%
2020/12/03	17.4	495.91	7.3	497.74	497.00	10.1	40,753	0.02%
2020/12/02	4.1	497.82	40.5	497.97	499.00	-36.4	40,690	-0.09%
2020/12/01	317.3	488.96	13.2	488.98	490.00	304.1	40,613	0.75%	大買/鉅額交易
2020/11/30	699.3	480.75	6.5	491.24	480.50	692.9	40,578	1.71%	大買/鉅額交易
2020/11/27	276	488.96	8	489.75	489.00	268	39,162	0.68%	大買/鉅額交易
2020/11/26	73.2	489.20	7.5	490.34	489.00	65.7	39,236	0.17%
2020/11/25	36.1	489.61	686	488.10	487.00	-650	40,109	-1.62%	大賣/鉅額交易
2020/11/24	51.6	493.70	586.3	492.14	492.00	-534.8	40,365	-1.32%	大賣/鉅額交易
2020/11/23	11.1	495.65	33.2	495.83	496.50	-22.1	40,657	-0.05%
2020/11/20	41.2	487.77	2	487.25	488.00	39.2	40,675	0.10%
2020/11/19	21.1	492.03	6.1	490.48	490.00	15	40,736	0.04%
2020/11/18	1,229	493.08	53.4	493.73	497.00	1,175.6	40,806	2.88%	大買/鉅額交易
2020/11/17	67	494.37	1,258.7	486.45	485.50	-1,191.7	40,662	-2.93%	大賣/鉅額交易
2020/11/16	524.3	474.52	66.4	474.93	484.00	457.9	40,705	1.12%	大買/鉅額交易
2020/11/13	6.2	458.86	11	460.23	462.00	-4.8	39,864	-0.01%
2020/11/12	796	462.61	19.1	461.08	458.00	776.9	40,040	1.94%	大買/鉅額交易
2020/11/11	12	453.55	18.1	454.81	457.00	-6.1	39,939	-0.02%
2020/11/10	12.6	450.99	2.1	452.29	451.00	10.5	39,717	0.03%
2020/11/09	4.7	457.98	23.3	458.16	458.50	-18.6	39,875	-0.05%
2020/11/06	8.3	453.81	19	453.63	452.50	-10.7	40,088	-0.03%
2020/11/05	4.2	447.01	7	449.64	451.00	-2.8	40,159	-0.01%
2020/11/04	41.4	445.12	38.3	446.91	450.00	3.1	40,178	0.01%
2020/11/03	25.6	440.19	16.2	440.09	441.00	9.4	40,162	0.02%
2020/11/02	12.3	430.37	21	432.17	435.50	-8.7	40,339	-0.02%
2020/10/30	18.1	434.83	2	433.25	432.00	16.1	40,567	0.04%
2020/10/29	66.1	437.24	28	437.21	437.00	38.1	40,460	0.09%
2020/10/28	14.2	444.39	1.5	444.51	444.00	12.6	41,043	0.03%
2020/10/27	26.5	447.12	2	447.50	447.00	24.5	41,462	0.06%
2020/10/26	9.9	451.79	9	451.50	450.00	0.9	42,280	0.00%
2020/10/23	2.4	452.64	2	456.50	452.00	0.4	43,453	0.00%
2020/10/22	10.3	451.10	1	452.50	455.00	9.3	45,906	0.02%
2020/10/21	3.1	454.16	12	454.92	453.00	-8.9	47,165	-0.02%
2020/10/20	4	453.50	7	455.07	451.00	-3	48,141	-0.01%
2020/10/19	4	455.13	20	453.48	457.50	-16	48,474	-0.03%
2020/10/16	59.1	453.28	1,052.3	451.65	449.00	-993.2	48,628	-2.04%	大賣/鉅額交易
2020/10/15	29	452.90	14.8	452.85	453.00	14.2	48,917	0.03%
2020/10/14	18.3	458.30	4	457.63	459.00	14.3	48,833	0.03%
2020/10/13	19.1	464.07	56.5	460.83	462.00	-37.4	49,248	-0.08%
2020/10/12	13.2	459.46	27.8	459.95	460.00	-14.6	49,622	-0.03%
2020/10/08	823.2	453.10	54	451.90	453.00	769.2	49,767	1.55%	大買/鉅額交易
2020/10/07	227	443.10	26	442.37	443.00	201	49,781	0.40%	大買/鉅額交易
2020/10/06	5	439.20	17	439.91	439.50	-12	49,865	-0.02%
2020/10/05	6.1	433.84	12	435.13	432.50	-5.9	50,282	-0.01%
2020/09/30	6	433.25	23	433.91	433.00	-17	50,324	-0.03%
2020/09/29	10	431.30	20	429.73	431.00	-10	50,380	-0.02%
2020/09/28	14	427.15	14.4	429.19	431.50	-0.4	50,826	0.00%
2020/09/25	12.3	426.43	60	424.61	424.00	-47.7	51,210	-0.09%
2020/09/24	65.1	425.66	136	423.71	423.00	-70.9	51,452	-0.14%	大賣/
2020/09/23	35.2	434.48	469	433.01	433.50	-433.8	50,700	-0.86%	大賣/鉅額交易
2020/09/22	37.1	438.73	5	438.60	437.00	32.1	50,432	0.06%
2020/09/21	324.2	440.24	57	441.20	440.00	267.2	50,647	0.53%	大買/鉅額交易
2020/09/18	17.4	445.28	781	445.23	444.00	-763.6	50,933	-1.50%	大賣/鉅額交易
2020/09/17	60.1	451.89	13.3	449.47	448.50	46.9	50,962	0.09%
2020/09/16	1,078.2	458.51	48.1	458.56	458.00	1,030	50,951	2.02%	大買/鉅額交易
2020/09/15	2	443.50	28	444.11	445.00	-26	50,504	-0.05%
2020/09/14	58.1	440.21	14	440.14	441.00	44.1	50,656	0.09%
2020/09/11	1.4	436.63	553	434.26	436.50	-551.6	50,490	-1.09%	大賣/鉅額交易
2020/09/10	130.1	434.71	15	433.07	435.00	115.1	50,494	0.23%	大買/鉅額交易
2020/09/09	91.2	426.50	17	425.47	427.00	74.2	50,519	0.15%
2020/09/08	37.4	431.35	9	431.61	431.00	28.4	50,694	0.06%
2020/09/07	181.2	427.98	22	426.41	426.00	159.2	51,064	0.31%	大買/鉅額交易
2020/09/04	208.1	429.16	20	430.00	429.00	188.1	51,367	0.37%	大買/鉅額交易
2020/09/03	11.1	435.23	13	436.50	436.00	-1.9	51,266	0.00%
2020/09/02	21.2	436.64	15	435.43	433.00	6.2	51,290	0.01%
2020/09/01	3	429.34	258	432.22	435.00	-255	51,547	-0.49%	大賣/鉅額交易
2020/08/31	273.2	426.92	29	433.97	426.50	244.2	51,639	0.47%	大買/鉅額交易
2020/08/28	91.1	436.19	1,524	437.19	435.00	-1,432.9	51,059	-2.81%	大賣/鉅額交易
2020/08/27	45.1	448.09	33	449.03	444.00	12.1	51,199	0.02%
2020/08/26	632.4	439.47	72.1	439.29	442.00	560.3	50,729	1.10%	大買/鉅額交易
2020/08/25	944.1	434.93	12	434.46	434.50	932.1	50,673	1.84%	大買/鉅額交易
2020/08/24	12.1	429.79	6.7	430.53	428.00	5.5	51,403	0.01%
2020/08/21	4.2	422.90	19	422.74	424.50	-14.8	51,070	-0.03%
2020/08/20	41.4	415.57	27.3	416.39	415.00	14	50,767	0.03%
2020/08/19	21	431.50	9	433.28	427.50	12	50,082	0.02%
2020/08/18	16.4	436.07	12	435.63	433.00	4.4	50,005	0.01%
2020/08/17	3	429.70	15.1	431.39	435.00	-12.1	49,980	-0.02%
2020/08/14	25	426.44	5	425.40	427.00	20	49,928	0.04%
2020/08/13	3	427.17	24	427.54	429.00	-21	50,082	-0.04%
2020/08/12	39.2	420.69	119	421.88	419.00	-79.8	50,197	-0.16%	大賣/
2020/08/11	25.2	432.49	522	430.15	429.00	-496.8	50,744	-0.98%	大賣/鉅額交易
2020/08/10	585	436.45	24.2	435.71	435.50	560.8	50,878	1.10%	大買/鉅額交易
2020/08/07	19	430.77	7	431.43	433.00	12	50,848	0.02%
2020/08/06	31.4	433.38	30	433.80	435.00	1.4	50,674	0.00%
2020/08/05	14.4	429.37	9	428.94	429.00	5.4	50,858	0.01%
2020/08/04	21	421.45	13	421.96	425.50	8	50,551	0.02%
2020/08/03	86.3	420.14	313.2	416.01	416.00	-226.9	50,403	-0.45%	大賣/鉅額交易
2020/07/31	383.3	425.90	15.7	427.88	425.50	367.6	49,593	0.74%	大買/鉅額交易
2020/07/30	22.2	432.86	1,049.7	432.05	434.00	-1,027.5	49,333	-2.08%	大賣/鉅額交易
2020/07/29	1,061.3	425.11	25.5	423.98	422.00	1,035.8	48,572	2.13%	大買/鉅額交易
2020/07/28	129.3	452.76	1,627.6	461.10	435.00	-1,498.3	48,340	-3.10%	大買/大賣/鉅額交易
2020/07/27	1,473.1	421.57	175.2	422.16	424.50	1,298	46,492	2.79%	大買/大賣/鉅額交易
2020/07/24	26.3	387.79	25	390.10	386.00	1.3	45,576	0.00%
2020/07/23	40	381.34	6	380.58	381.50	34	44,756	0.08%
2020/07/22	50.3	383.05	848	383.83	384.00	-797.7	44,645	-1.79%	大賣/鉅額交易
2020/07/21	411.4	383.78	254.1	384.21	383.00	157.3	44,350	0.35%	大買/大賣/鉅額交易
2020/07/20	395.2	366.99	25	367.46	366.00	370.2	43,940	0.84%	大買/鉅額交易
2020/07/17	36	362.97	132.1	367.01	367.00	-96.1	43,931	-0.22%	大賣/
2020/07/16	350.1	357.90	37	359.22	357.50	313.1	43,861	0.71%	大買/鉅額交易
2020/07/15	80.1	364.79	1,651.1	363.97	363.00	-1,571	43,415	-3.62%	大賣/鉅額交易
2020/07/14	35.6	359.35	22.1	358.23	363.50	13.5	44,130	0.03%
2020/07/13	111	352.00	52.9	351.98	354.50	58.1	43,900	0.13%	大買/
2020/07/10	22.3	348.16	132.1	350.40	348.50	-109.8	44,021	-0.25%	大賣/鉅額交易
2020/07/09	453	345.49	14.2	345.28	345.00	438.8	43,822	1.00%	大買/鉅額交易
2020/07/08	1,187.2	341.66	43.5	340.52	341.00	1,143.6	43,601	2.62%	大買/鉅額交易
2020/07/07	26.1	341.91	90.1	340.50	338.50	-64	43,544	-0.15%
2020/07/06	28	334.88	60	334.42	338.00	-32	43,022	-0.07%
2020/07/03	5.3	329.00	22	328.43	329.50	-16.7	42,699	-0.04%
2020/07/02	16.1	320.23	15	321.03	322.00	1.1	42,624	0.00%
2020/07/01	6	315.92	19	316.92	317.50	-13	42,988	-0.03%
2020/06/30	10.1	312.57	1	312.50	313.00	9.1	43,237	0.02%
2020/06/29	40	311.84	2.3	312.91	312.00	37.7	43,234	0.09%
2020/06/24	12	318.63	8	319.44	317.50	4	43,110	0.01%
2020/06/23	0.2	316.00	22	315.00	315.00	-21.8	43,353	-0.05%
2020/06/22	14	314.14	8	313.13	312.00	6	43,544	0.01%
2020/06/19	18.1	312.10	5	313.70	314.50	13.1	44,245	0.03%
2020/06/18	27.3	313.26	6.3	313.81	314.50	21	44,808	0.05%
2020/06/17	19	314.84	7	314.14	315.00	12	45,596	0.03%
2020/06/16	29.1	315.02	43	315.43	315.00	-13.9	47,647	-0.03%
2020/06/15	28.2	313.51	8.8	311.99	309.50	19.5	49,714	0.04%
2020/06/12	12	315.29	5	316.10	316.00	7	50,819	0.01%
2020/06/11	18.1	322.24	26	324.42	320.50	-7.9	52,072	-0.02%
2020/06/10	14	321.54	32.3	321.90	322.50	-18.2	52,966	-0.03%
2020/06/09	12.4	316.62	11	317.50	319.00	1.4	54,797	0.00%
2020/06/08	16	316.44	52.1	316.82	318.00	-36.1	56,080	-0.06%
2020/06/05	8.1	309.90	52.1	309.48	311.50	-44	56,277	-0.08%
2020/06/04	30.2	304.97	41	305.56	306.00	-10.8	56,760	-0.02%
2020/06/03	7.8	299.26	18	299.89	301.00	-10.2	57,448	-0.02%
2020/06/02	6.1	296.43	3.2	296.68	296.50	2.9	57,219	0.01%
2020/06/01	4.1	294.42	29	295.62	295.50	-24.9	57,437	-0.04%
2020/05/29	35.1	290.85	3	291.83	292.00	32.1	57,556	0.06%
2020/05/28	8.2	293.90	6	296.00	294.00	2.2	57,055	0.00%
2020/05/27	3.1	296.36	30	296.93	296.50	-26.9	57,910	-0.05%
2020/05/26	29.2	296.91	19	296.37	295.50	10.2	58,540	0.02%
2020/05/25	16	290.00	12	290.00	292.00	4	58,984	0.01%
2020/05/22	27	292.08	4	291.88	292.00	23	59,140	0.04%
2020/05/21	9.2	297.24	25.1	297.32	297.50	-15.9	59,165	-0.03%
2020/05/20	1.2	293.25	9	293.11	294.00	-7.8	59,029	-0.01%
2020/05/19	18.3	292.67	11.2	292.29	291.50	7.1	58,934	0.01%
2020/05/18	69	291.11	7	291.43	290.00	62	58,727	0.11%
2020/05/15	5	297.80	29	297.19	298.00	-24	58,342	-0.04%
2020/05/14	27.1	293.65	1	293.50	293.00	26.1	57,899	0.05%
2020/05/13	15.1	295.02	7	294.50	297.00	8.1	57,612	0.01%
2020/05/12	23.2	295.84	0	0.00	295.00	23.2	57,555	0.04%
2020/05/11	2	300.01	8.5	300.35	301.00	-6.5	57,315	-0.01%
2020/05/08	32.2	298.16	8.6	298.91	297.50	23.6	57,295	0.04%
2020/05/07	17	296.35	15.1	298.24	297.50	1.9	57,269	0.00%
2020/05/06	18	294.03	15.2	295.76	296.00	2.8	57,288	0.00%
2020/05/05	16	296.66	4	296.63	295.50	12	57,205	0.02%
2020/05/04	89	295.63	46	295.38	295.00	43	57,424	0.07%
2020/04/30	27.1	304.24	30	303.53	304.50	-2.9	57,096	-0.01%
2020/04/29	13.1	298.93	13	299.88	299.00	0.1	57,168	0.00%
2020/04/28	43	294.97	4	295.50	296.50	39	57,474	0.07%
2020/04/27	34	297.49	4.3	297.44	298.00	29.7	58,939	0.05%
2020/04/24	4	294.38	3	295.00	294.00	1	58,841	0.00%
2020/04/23	9.2	297.00	5	297.60	295.50	4.2	59,274	0.01%
2020/04/22	39	291.53	31	292.82	294.00	8	59,536	0.01%
2020/04/21	58.2	297.95	57	296.90	295.00	1.2	59,623	0.00%
2020/04/20	13	305.08	18	306.22	304.00	-5	59,103	-0.01%
2020/04/17	31.2	303.86	73	304.00	306.50	-41.8	58,925	-0.07%
2020/04/16	17	286.15	7.4	287.20	286.50	9.6	57,438	0.02%
2020/04/15	17	287.00	20	287.58	287.50	-3	57,166	-0.01%
2020/04/14	18	284.06	27.7	283.96	285.00	-9.7	56,872	-0.02%
2020/04/13	13.4	279.06	3.1	279.68	278.50	10.2	56,906	0.02%
2020/04/10	12	279.51	7	280.00	279.50	5	57,291	0.01%
2020/04/09	14	286.57	21	284.24	283.00	-7	57,534	-0.01%
2020/04/08	62	284.69	33	284.68	285.00	29	57,603	0.05%
2020/04/07	27	282.15	24.4	282.86	283.00	2.6	57,355	0.00%
2020/04/06	11	273.27	4.1	273.67	275.50	6.9	56,901	0.01%
2020/04/01	43	273.37	25	275.12	271.50	18	56,240	0.03%
2020/03/31	44.1	272.46	27.1	272.49	274.00	17	55,690	0.03%
2020/03/30	19.4	266.37	20.1	265.16	267.50	-0.7	55,081	0.00%
2020/03/27	48.2	278.20	27	279.59	273.00	21.2	54,487	0.04%
2020/03/26	9.1	278.46	12	278.71	280.00	-2.9	53,785	-0.01%
2020/03/25	72.2	278.47	58.1	277.07	277.00	14.1	54,341	0.03%
2020/03/24	16.1	269.34	40	269.54	267.50	-23.9	53,932	-0.04%
2020/03/23	66	258.51	57	257.39	255.00	9	53,228	0.02%
2020/03/20	62	263.22	93	261.60	270.00	-31	52,635	-0.06%
2020/03/19	354.5	239.66	241	246.11	248.00	113.5	50,567	0.22%	大買/大賣/鉅額交易
2020/03/18	157.1	267.00	57	267.56	260.00	100.1	48,859	0.20%	大買/
2020/03/17	123	268.95	23	269.91	268.00	100	47,783	0.21%	大買/
2020/03/16	135	280.95	68	280.90	276.50	67	46,285	0.14%	大買/
2020/03/13	107.3	278.24	60.5	280.79	290.00	46.8	44,900	0.10%	大買/
2020/03/12	310	292.69	77	294.71	294.00	233	42,791	0.54%	大買/鉅額交易
2020/03/11	23.1	307.36	14	304.96	302.00	9.1	41,198	0.02%
2020/03/10	53	303.93	53	303.03	307.00	0	40,739	0.00%
2020/03/09	98.1	307.33	24	307.31	305.50	74.1	39,966	0.19%
2020/03/06	38.1	316.36	20	317.33	315.00	18.1	38,915	0.05%
2020/03/05	25	324.60	9	325.22	323.00	16	38,459	0.04%
2020/03/04	11	318.14	15.1	321.33	320.50	-4.1	38,344	-0.01%
2020/03/03	11	317.64	19	318.39	317.50	-8	37,946	-0.02%
2020/03/02	43.2	310.71	34	311.26	311.00	9.2	37,427	0.02%
2020/02/27	26.1	316.31	44	317.13	316.00	-17.9	37,785	-0.05%
2020/02/26	9.3	318.14	1	318.00	318.50	8.3	37,092	0.02%
2020/02/25	16	322.06	7	321.36	322.00	9	36,497	0.02%
2020/02/24	29	320.43	4.1	320.03	320.00	24.9	36,363	0.07%
2020/02/21	2	326.00	4	324.63	325.00	-2	36,043	-0.01%
2020/02/20	19	326.34	1	328.50	325.50	18	36,190	0.05%
2020/02/19	12.1	323.37	15	325.63	326.50	-2.9	36,052	-0.01%
2020/02/18	37.1	324.38	10	325.50	322.00	27.1	35,887	0.08%
2020/02/17	1	332.50	5	331.80	331.50	-4	35,121	-0.01%
2020/02/14	1	335.50	2	336.25	335.00	-1	35,159	0.00%
2020/02/13	5	335.60	3.3	336.60	335.00	1.7	35,169	0.00%
2020/02/12	5.1	335.50	7	334.93	335.00	-1.9	35,375	-0.01%
2020/02/11	20.1	330.86	8	331.81	331.50	12.1	35,176	0.03%
2020/02/10	5	323.80	55	323.51	327.50	-50	35,189	-0.14%
2020/02/07	24.1	327.98	0	0.00	328.00	24.1	35,047	0.07%
2020/02/06	5	329.20	2	330.00	332.50	3	35,103	0.01%
2020/02/05	49	328.58	14	327.25	327.50	35	35,363	0.10%
2020/02/04	36	325.24	89	324.53	325.00	-53	35,255	-0.15%
2020/02/03	32.1	313.84	24	314.77	315.00	8.1	35,073	0.02%
2020/01/31	30	320.82	14	322.04	320.00	16	34,623	0.05%
2020/01/30	166	320.33	134.6	320.64	316.50	31.4	34,194	0.09%	大買/大賣/
2020/01/20	5	333.50	3.3	333.94	333.00	1.7	32,441	0.01%
2020/01/17	15	334.03	423	333.54	333.00	-408	32,276	-1.26%	大賣/鉅額交易
2020/01/16	460	334.76	2	335.25	334.50	458	31,895	1.44%	大買/鉅額交易
2020/01/15	18.1	340.23	906	340.87	340.00	-887.9	31,453	-2.82%	大賣/鉅額交易
2020/01/14	907	345.40	11	345.27	346.00	896	31,096	2.88%	大買/鉅額交易
2020/01/13	1	340.50	11	341.41	341.50	-10	31,170	-0.03%
2020/01/10	5.1	338.31	69	338.57	339.50	-64	31,411	-0.20%
2020/01/09	13	336.04	51.1	336.61	337.50	-38.1	31,631	-0.12%
2020/01/08	9	327.56	351.2	325.23	329.50	-342.2	31,778	-1.08%	大賣/鉅額交易
2020/01/07	11	329.41	5.1	328.37	329.50	5.9	31,785	0.02%
2020/01/06	17.1	332.95	863	332.16	332.00	-845.9	31,715	-2.67%	大賣/鉅額交易
2020/01/03	11	341.45	620	339.40	339.50	-609	31,540	-1.93%	大賣/鉅額交易
2020/01/02	37	337.82	24	338.27	339.00	13	31,430	0.04%
2019/12/31	41	331.62	1	331.00	331.00	40	31,193	0.13%
2019/12/30	46	336.46	4	337.50	334.50	42	31,399	0.13%
2019/12/27	5	337.20	11	336.64	338.00	-6	31,572	-0.02%
2019/12/26	3	332.34	1.1	333.04	333.00	1.9	31,782	0.01%
2019/12/25	151	332.98	150	333.50	333.00	1	32,786	0.00%	大買/大賣/
2019/12/24	34.1	332.77	4	332.00	332.00	30.1	33,269	0.09%
2019/12/23	5	331.41	17	330.85	334.00	-12	33,544	-0.04%
2019/12/20	28.3	330.33	12	329.58	329.00	16.3	33,452	0.05%
2019/12/19	58	337.72	2	337.00	335.00	56	32,420	0.17%
2019/12/18	24	343.58	2	344.25	344.50	22	31,724	0.07%
2019/12/17	194	342.80	97	342.28	345.00	97	31,795	0.31%	大買/
2019/12/16	385	336.99	36.9	336.74	336.00	348.1	31,536	1.10%	大買/鉅額交易
2019/12/13	185.1	339.46	63	341.67	339.00	122.1	31,772	0.38%	大買/鉅額交易
2019/12/12	249	332.08	77	331.56	331.50	172	31,264	0.55%	大買/鉅額交易
2019/12/11	24.2	314.93	69	318.66	319.00	-44.8	30,929	-0.14%
2019/12/10	4	313.50	3.2	313.59	313.50	0.8	30,843	0.00%
2019/12/09	0	0.00	3	316.00	316.00	-3	31,103	-0.01%
2019/12/06	3	313.99	14	314.54	313.00	-11	31,204	-0.04%
2019/12/05	90	311.06	42	311.49	312.00	48	31,196	0.15%
2019/12/04	36	305.43	1	305.00	306.00	35	31,045	0.11%
2019/12/03	3	305.83	1	305.50	307.00	2	31,433	0.01%
2019/12/02	1.1	307.55	9	307.06	307.50	-7.9	31,397	-0.03%
2019/11/29	39	306.77	73	305.88	305.00	-34	31,426	-0.11%
2019/11/28	77	309.05	11	309.91	309.50	66	31,154	0.21%
2019/11/27	305.1	310.35	5.2	310.51	311.00	299.9	31,422	0.95%	大買/鉅額交易
2019/11/26	270	307.00	211	309.51	307.00	59	31,441	0.19%	大買/大賣/
2019/11/25	0	309.00	3	309.50	307.00	-3	30,007	-0.01%
2019/11/22	9	309.17	1	309.00	309.00	8	30,519	0.03%
2019/11/21	114	309.13	59.1	309.10	311.00	54.9	30,634	0.18%	大買/
2019/11/20	150	312.77	4	312.50	313.50	146	30,402	0.48%	大買/鉅額交易
2019/11/19	7	312.50	76	314.38	315.00	-69	30,394	-0.23%
2019/11/18	13	309.35	12	310.04	311.00	1	30,206	0.00%
2019/11/15	5.1	305.24	147	306.99	307.00	-141.9	30,227	-0.47%	大賣/鉅額交易
2019/11/14	34	303.76	831	303.08	303.50	-797	30,148	-2.64%	大賣/鉅額交易
2019/11/13	1	301.50	1	302.50	304.00	0	30,309	0.00%
2019/11/12	6	302.58	0	0.00	305.00	6	30,466	0.02%
2019/11/11	20.1	301.90	5	301.40	301.00	15.1	30,761	0.05%
2019/11/08	7.3	306.36	19	306.45	305.50	-11.7	30,561	-0.04%
2019/11/07	17	307.79	42	307.90	309.00	-25	30,497	-0.08%
2019/11/06	82	310.99	18	309.58	311.00	64	30,521	0.21%
2019/11/05	11	308.82	12.2	308.98	310.50	-1.2	30,643	0.00%
2019/11/04	278	306.61	57	306.61	307.00	221	31,085	0.71%	大買/鉅額交易
2019/11/01	2	297.54	1	297.00	299.00	1	31,197	0.00%
2019/10/31	17.2	300.92	13	299.81	298.50	4.2	31,595	0.01%
2019/10/30	4	296.50	8	298.81	299.50	-4	31,413	-0.01%
2019/10/29	43	297.63	205	298.00	298.50	-162	31,401	-0.52%	大賣/鉅額交易
2019/10/28	31.4	295.14	202	294.50	294.50	-170.6	31,168	-0.55%	大賣/鉅額交易
2019/10/25	4	293.25	301	293.50	293.50	-297	31,126	-0.95%	大賣/鉅額交易
2019/10/24	128.2	291.52	7	292.14	293.00	121.2	31,088	0.39%	大買/鉅額交易
2019/10/23	210	291.49	2	293.00	293.00	208	31,111	0.67%	大買/鉅額交易
2019/10/22	17.5	292.54	401	294.00	294.00	-383.5	31,029	-1.24%	大賣/鉅額交易
2019/10/21	818	289.87	4	289.75	290.00	814	31,083	2.62%	大買/鉅額交易
2019/10/18	43	292.29	2	294.25	293.00	41	31,031	0.13%
2019/10/17	7	292.86	7	293.71	293.50	0	31,275	0.00%
2019/10/16	68	295.45	2	296.75	296.50	66	30,951	0.21%
2019/10/15	51	294.01	19.1	293.37	293.50	31.9	30,706	0.10%
2019/10/14	133.3	290.44	32.1	290.50	290.00	101.3	30,429	0.33%	大買/鉅額交易
2019/10/09	463	283.68	2.7	283.69	282.00	460.3	30,147	1.53%	大買/鉅額交易
2019/10/08	232	284.76	75.1	284.61	286.50	156.9	29,959	0.52%	大買/鉅額交易
2019/10/07	30	278.32	5	278.60	278.00	25	29,891	0.08%
2019/10/04	11	277.45	34	276.94	276.50	-23	29,996	-0.08%
2019/10/03	12	276.00	5	275.90	276.50	7	29,684	0.02%
2019/10/02	0	0.00	4	279.88	279.50	-4	29,616	-0.01%
2019/10/01	43	279.48	27.1	277.25	280.00	15.9	29,510	0.05%
2019/09/27	7	271.71	57	271.74	272.00	-50	28,606	-0.17%
2019/09/26	2	267.50	30	267.47	268.00	-28	28,410	-0.10%
2019/09/25	4	262.75	0	0.00	266.00	4	28,314	0.01%
2019/09/24	412.1	262.52	400	265.00	265.00	12.1	29,068	0.04%	大買/大賣/
2019/09/23	2	263.25	0	0.00	264.00	2	29,096	0.01%
2019/09/20	1	264.50	0	0.00	264.00	1	29,578	0.00%
2019/09/19	6.1	265.82	2	265.50	265.00	4.1	29,307	0.01%
2019/09/18	32	267.11	11.1	268.67	267.00	20.9	29,362	0.07%
2019/09/17	32	265.58	11	265.50	265.00	21	29,290	0.07%
2019/09/16	2	262.50	5.1	263.91	265.50	-3.1	29,849	-0.01%
2019/09/12	14	262.57	0	0.00	262.50	14	29,936	0.05%
2019/09/11	3	261.33	1	264.00	263.00	2	30,339	0.01%
2019/09/10	35	261.33	0	262.00	261.50	35	30,212	0.12%
2019/09/09	1.2	264.92	14.2	264.89	265.00	-13	30,573	-0.04%
2019/09/06	4	264.75	37	264.03	263.50	-33	30,818	-0.11%
2019/09/05	0	0.00	10	262.55	263.00	-10	30,945	-0.03%
2019/09/04	0.3	257.50	8	256.00	257.50	-7.7	30,627	-0.03%
2019/09/03	4.1	254.15	1.1	256.90	254.00	3	30,784	0.01%
2019/09/02	1.1	258.00	5	257.30	257.50	-3.9	30,944	-0.01%
2019/08/30	0	0.00	16	257.13	259.00	-16	31,277	-0.05%
2019/08/29	2.1	252.10	4	252.75	254.00	-1.9	31,177	-0.01%
2019/08/28	0	253.00	5	251.70	252.00	-5	31,257	-0.02%
2019/08/27	7	249.22	0	0.00	250.00	7	31,523	0.02%
2019/08/26	20	249.03	0	0.00	248.50	20	31,453	0.06%
2019/08/23	2	253.50	1	254.00	254.00	1	31,400	0.00%
2019/08/22	6	255.83	7	255.79	254.00	-1	31,606	0.00%
2019/08/21	6	253.92	6.5	254.08	254.50	-0.5	32,828	0.00%
2019/08/20	7	253.72	3	253.83	254.50	4	33,082	0.01%
2019/08/19	2	251.25	4	252.50	252.00	-2	33,349	-0.01%
2019/08/16	11	248.69	2	251.75	250.00	9	33,926	0.03%
2019/08/15	7	247.21	2	247.75	248.00	5	34,080	0.01%
2019/08/14	12	252.54	7	251.21	249.50	5	34,953	0.01%
2019/08/13	19	248.00	5	248.30	246.50	14	35,018	0.04%
2019/08/12	5	252.40	7	252.57	251.00	-2	35,277	-0.01%
2019/08/08	1	251.00	405.1	253.23	253.50	-404.1	35,408	-1.14%	大賣/鉅額交易
2019/08/07	413	248.05	412	248.97	248.00	1	35,527	0.00%	大買/大賣/
2019/08/06	7	244.57	890	247.31	248.50	-883	35,787	-2.47%	大賣/鉅額交易
2019/08/05	4	248.88	24	246.71	246.50	-20	35,281	-0.06%
2019/08/02	7	251.07	320	250.53	251.50	-313	34,733	-0.90%	大賣/鉅額交易
2019/08/01	10	256.50	1	256.50	256.50	9	34,392	0.03%
2019/07/31	7	258.64	2	258.25	259.50	5	34,318	0.01%
2019/07/30	7	260.79	6	262.50	260.00	1	34,219	0.00%
2019/07/29	1	261.00	2.1	261.24	261.00	-1	34,388	0.00%
2019/07/26	2	261.25	3	262.00	261.00	-1	34,594	0.00%
2019/07/25	51	263.04	1	263.00	265.00	50	34,705	0.14%
2019/07/24	1,158	264.01	6	265.42	265.00	1,152	34,761	3.31%	大買/鉅額交易
2019/07/23	408	263.27	8	264.06	264.00	400	34,884	1.15%	大買/鉅額交易
2019/07/22	2	263.00	6	263.08	264.00	-4	35,188	-0.01%
2019/07/19	0.1	259.00	31	260.29	259.00	-30.9	35,203	-0.09%
2019/07/18	19	253.74	5	253.80	254.00	14	34,649	0.04%
2019/07/17	22	252.77	1	253.00	252.00	21	34,724	0.06%
2019/07/16	1	254.00	12	255.33	256.00	-11	34,713	-0.03%
2019/07/15	8	250.50	6	252.34	254.50	2	35,101	0.01%
2019/07/12	6	250.92	2	250.00	250.50	4	35,239	0.01%
2019/07/11	0	0.00	18	249.33	250.00	-18	35,478	-0.05%
2019/07/10	1	243.50	0	0.00	247.00	1	35,287	0.00%
2019/07/09	0	0.00	1	242.00	242.00	-1	35,176	0.00%
2019/07/08	15	241.63	1.8	242.73	242.50	13.2	35,128	0.04%
2019/07/05	1	242.00	0	0.00	243.00	1	35,080	0.00%
2019/07/04	2	244.50	0	0.00	244.00	2	35,130	0.01%
2019/07/03	11	243.23	7	243.50	242.50	4	35,211	0.01%
2019/07/02	6	248.50	11	248.50	249.00	-5	35,473	-0.01%
2019/07/01	8	246.56	17	247.65	248.50	-9	35,486	-0.03%
2019/06/28	3	238.50	4	240.00	239.00	-1	34,784	0.00%
2019/06/27	5	239.00	5.5	239.00	240.50	-0.5	34,940	0.00%
2019/06/26	17	234.91	6	235.50	234.50	11	34,710	0.03%
2019/06/25	5	238.90	5	238.00	238.50	0	34,483	0.00%
2019/06/24	44	240.91	1.5	241.48	241.00	42.5	34,384	0.12%
2019/06/21	5	247.30	40.7	247.82	248.50	-35.7	33,994	-0.11%
2019/06/20	2	244.01	4	244.25	245.00	-2	33,296	-0.01%
2019/06/19	3	241.50	18.1	242.40	244.00	-15.1	33,047	-0.05%
2019/06/18	9	234.06	7	234.29	235.50	2	32,647	0.01%
2019/06/17	37	233.65	1	231.50	233.00	36	32,554	0.11%
2019/06/14	17	237.59	9	237.67	236.00	8	31,946	0.03%
2019/06/13	14	241.50	32	240.95	240.00	-18	31,861	-0.06%
2019/06/12	1	245.50	9.1	245.34	246.00	-8.1	31,873	-0.03%
2019/06/11	14	244.43	12	244.58	244.50	2	31,664	0.01%
2019/06/10	2	236.00	19	237.42	240.00	-17	31,473	-0.05%
2019/06/06	28	230.79	1	231.50	232.00	27	31,277	0.09%
2019/06/05	36	235.72	0	0.00	235.00	36	31,087	0.12%
2019/06/04	13	235.00	2	233.50	233.00	11	30,971	0.04%
2019/06/03	0	0.00	2.1	237.79	238.00	-2.1	30,849	-0.01%
2019/05/31	1	235.50	3.1	235.21	235.50	-2.1	30,672	-0.01%
2019/05/30	5	229.80	1	230.00	231.00	4	30,282	0.01%
2019/05/29	3	227.83	2	228.75	229.50	1	30,468	0.00%
2019/05/28	27.1	231.43	1	230.50	230.50	26.1	30,613	0.09%
2019/05/27	10	232.90	0	0.00	231.00	10	29,435	0.03%
2019/05/24	28	232.64	11	233.09	233.00	17	29,245	0.06%
2019/05/23	25	230.78	18	230.78	230.00	7	29,012	0.02%
2019/05/22	7	238.64	13	239.65	238.00	-6	28,597	-0.02%
2019/05/21	28	234.39	4	234.25	234.00	24	28,528	0.08%
2019/05/20	16	240.00	2	238.50	238.00	14	27,471	0.05%
2019/05/17	10.2	244.87	2	241.75	241.50	8.2	27,101	0.03%
2019/05/16	3	248.00	6	247.42	247.00	-3	26,831	-0.01%
2019/05/15	5	251.00	0	0.00	249.00	5	26,730	0.02%
2019/05/14	7.1	247.33	5	247.70	248.50	2.1	26,593	0.01%
2019/05/13	15	252.40	12	253.00	250.50	3	26,332	0.01%
2019/05/10	27	256.37	1	255.50	256.00	26	27,166	0.10%
2019/05/09	5.1	257.01	17	257.06	256.50	-11.9	27,602	-0.04%
2019/05/08	1	260.00	1	261.00	260.00	0	27,727	0.00%
2019/05/07	14	261.86	4	262.25	262.50	10	27,735	0.04%
2019/05/06	8	258.31	2	259.50	259.00	6	28,085	0.02%
2019/05/03	2	263.00	3	263.83	265.00	-1	27,979	0.00%
2019/05/02	17	259.35	2	262.00	259.00	15	27,760	0.05%
2019/04/29	1.1	261.32	3	260.33	259.50	-1.9	27,717	-0.01%
2019/04/26	40	259.10	3	259.50	260.00	37	28,026	0.13%
2019/04/25	31	267.66	1	267.50	267.50	30	27,587	0.11%
2019/04/24	2	268.25	0.2	268.00	269.00	1.8	27,530	0.01%
2019/04/23	31	267.18	5.1	267.29	268.00	25.9	27,738	0.09%
2019/04/22	6	265.67	4.2	266.07	266.00	1.8	27,610	0.01%
2019/04/19	7	265.29	7	267.07	264.50	0	27,662	0.00%
2019/04/18	30	264.83	8	264.63	264.50	22	27,265	0.08%
2019/04/17	0	0.00	41	261.32	261.50	-41	27,403	-0.15%
2019/04/16	0	0.00	2	256.50	257.00	-2	27,151	-0.01%
2019/04/15	2	255.00	2	255.25	255.50	0	27,414	0.00%
2019/04/12	27	252.15	0	251.50	252.00	27	28,226	0.10%
2019/04/11	1.1	252.92	1	253.00	252.00	0.1	28,568	0.00%
2019/04/10	0	0.00	31.1	253.24	254.00	-31.1	28,702	-0.11%
2019/04/09	0	253.00	0	0.00	254.00	0	28,762	0.00%
2019/04/08	1	250.50	43	251.71	253.00	-42	28,748	-0.15%
2019/04/03	1	246.50	1	247.50	246.50	0	28,270	0.00%
2019/04/02	0	0.00	2	248.00	246.00	-2	28,177	-0.01%
2019/04/01	2	246.75	29	249.29	245.50	-27	28,159	-0.10%
2019/03/29	3	243.50	1	245.00	245.50	2	27,657	0.01%
2019/03/28	1	240.50	1	240.50	242.00	0	27,912	0.00%
2019/03/27	4	241.50	0	0.00	241.50	4	28,265	0.01%
2019/03/26	3	242.00	0	0.00	244.00	3	28,279	0.01%
2019/03/25	5.1	242.10	1	241.50	241.50	4.1	28,450	0.01%
2019/03/22	0	0.00	4	247.13	248.50	-4	28,447	-0.01%
2019/03/21	0.1	244.50	8	244.75	245.50	-7.9	28,709	-0.03%
2019/03/20	1.1	240.10	6	241.33	242.00	-4.9	28,808	-0.02%
2019/03/19	21.1	238.56	1	240.00	240.50	20.1	28,867	0.07%
2019/03/18	15.1	240.50	11	239.82	241.00	4.1	29,082	0.01%
2019/03/15	0.1	238.00	14	237.79	239.00	-13.9	28,958	-0.05%
2019/03/14	7	236.00	0	0.00	234.50	7	28,816	0.02%
2019/03/12	3	232.67	11	235.23	235.50	-8	29,571	-0.03%
2019/03/11	30	228.50	17	229.12	230.50	13	29,841	0.04%
2019/03/08	10	229.95	1	230.00	230.00	9	30,210	0.03%
2019/03/06	1	234.00	1	235.00	234.00	0	31,226	0.00%
2019/03/05	3	233.17	1	233.50	233.00	2	31,294	0.01%
2019/03/04	5	235.60	0.3	237.00	235.50	4.7	31,360	0.01%
2019/02/27	3	237.67	3	237.33	239.00	0	31,209	0.00%
2019/02/26	12	237.83	0	0.00	239.50	12	30,872	0.04%
2019/02/25	6	237.92	5	237.80	238.00	1	30,829	0.00%
2019/02/22	0	0.00	1	236.01	236.50	-1	31,016	0.00%
2019/02/21	34	235.04	2	235.25	236.50	32	31,342	0.10%
2019/02/20	2	232.75	6	233.50	234.50	-4	31,595	-0.01%
2019/02/18	0.1	229.50	7	228.86	230.00	-6.9	31,959	-0.02%
2019/02/15	25	227.60	0	0.00	227.00	25	32,010	0.08%
2019/02/14	10	228.00	0	0.00	227.00	10	32,239	0.03%
2019/02/13	1	228.50	1	230.00	229.00	0	32,233	0.00%
2019/02/12	0	0.00	2	229.75	230.00	-2	32,143	-0.01%
2019/02/11	5	227.00	16	227.97	228.00	-11	32,066	-0.03%
2019/01/30	4	220.88	4	220.88	221.00	0	31,335	0.00%
2019/01/29	9	222.33	1	224.50	222.50	8	31,098	0.03%
2019/01/28	0.1	228.00	8	228.25	229.00	-7.9	30,837	-0.03%
2019/01/25	1	226.50	55	225.21	226.00	-54	30,916	-0.17%
2019/01/24	2	222.00	1	222.00	222.50	1	30,838	0.00%
2019/01/23	1	220.00	5	220.10	220.50	-4	31,354	-0.01%
2019/01/22	0	0.00	1	220.00	223.00	-1	31,557	0.00%
2019/01/21	1	220.00	6	221.67	221.00	-5	31,383	-0.02%
2019/01/18	5	218.60	12	219.83	218.50	-7	31,533	-0.02%
2019/01/17	0	0.00	2	220.25	220.50	-2	31,964	-0.01%
2019/01/16	26	218.87	0	0.00	217.50	26	32,350	0.08%
2019/01/15	3	216.50	3	218.50	221.00	0	32,413	0.00%
2019/01/14	45	218.46	2	218.50	218.50	43	32,253	0.13%
2019/01/11	0	0.00	3	219.50	220.50	-3	32,432	-0.01%
2019/01/09	0.3	215.50	4	214.75	215.50	-3.7	32,755	-0.01%
2019/01/08	2.5	211.10	1	210.00	211.00	1.5	32,614	0.00%
2019/01/07	1	211.50	6	212.83	213.00	-5	32,940	-0.02%
2019/01/04	16	209.25	6	208.00	208.00	10	33,136	0.03%
2019/01/03	4	215.38	0	0.00	215.50	4	33,613	0.01%
2019/01/02	7	219.71	1	223.00	219.50	6	33,526	0.02%
2018/12/28	1	223.50	5	224.80	225.50	-4	33,826	-0.01%
2018/12/27	0	0.00	5	221.90	223.00	-5	34,005	-0.01%
2018/12/26	4	217.38	33	218.88	216.50	-29	34,253	-0.08%
2018/12/25	15	215.70	0	0.00	217.50	15	34,399	0.04%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	1	221.00	1	221.50	221.50	0	34,704	0.00%
2018/12/21	2.1	220.09	0	0.00	223.50	2.1	35,278	0.01%
2018/12/20	6	221.00	2	221.50	221.00	4	35,193	0.01%
2018/12/19	25.1	224.70	1	223.50	225.50	24.1	35,022	0.07%
2018/12/18	0	0.00	1	221.50	222.50	-1	35,038	0.00%
2018/12/17	0	0.00	1	220.50	223.50	-1	35,117	0.00%
2018/12/14	9.1	221.01	3	221.83	222.50	6.1	35,295	0.02%
2018/12/13	0	0.00	1	226.00	226.00	-1	35,638	0.00%
2018/12/12	4	224.63	22	226.61	226.50	-18	35,669	-0.05%
2018/12/11	1	222.00	5	221.80	222.50	-4	35,640	-0.01%
2018/12/10	3	219.17	0	0.00	219.00	3	35,815	0.01%
2018/12/07	1	220.50	4	222.13	221.00	-3	36,117	-0.01%
2018/12/06	21	220.10	3	220.67	220.00	18	36,331	0.05%
2018/12/05	10	225.90	0	0.00	226.00	10	36,233	0.03%
2018/12/04	1	231.50	7	233.50	234.00	-6	36,215	-0.02%
2018/12/03	7	233.50	43.1	232.08	235.00	-36.1	36,196	-0.10%
2018/11/30	1	227.50	14	229.93	225.50	-13	36,035	-0.04%
2018/11/29	0	0.00	3	229.67	229.00	-3	35,850	-0.01%
2018/11/28	1	224.50	3	224.83	226.50	-2	35,682	-0.01%
2018/11/27	13	220.12	6	222.83	224.00	7	35,720	0.02%
2018/11/26	22	223.50	6	223.25	223.00	16	36,427	0.04%
2018/11/23	6	218.83	1	219.50	218.50	5	36,731	0.01%
2018/11/22	2	220.50	3	221.50	219.00	-1	37,430	0.00%
2018/11/21	4	215.25	2	218.75	219.00	2	37,676	0.01%
2018/11/20	7	218.79	7	219.14	218.00	0	37,341	0.00%
2018/11/19	17	222.74	8	222.13	222.00	9	36,906	0.02%
2018/11/16	24	226.92	6	226.42	226.00	18	36,377	0.05%
2018/11/15	7	230.64	1	230.50	231.00	6	35,810	0.02%
2018/11/14	0	0.00	3	230.33	228.50	-3	35,673	-0.01%
2018/11/13	7	225.79	2	226.00	227.50	5	35,623	0.01%
2018/11/12	3	232.50	5	233.60	231.50	-2	35,349	-0.01%
2018/11/09	7	232.14	6	234.50	231.00	1	35,281	0.00%
2018/11/08	0	0.00	4.7	236.64	236.50	-4.7	35,214	-0.01%
2018/11/07	2	234.00	23	235.72	234.00	-21	35,094	-0.06%
2018/11/06	1	232.50	5	233.90	234.50	-4	34,818	-0.01%
2018/11/05	0	0.00	1	233.50	235.00	-1	34,578	0.00%
2018/11/02	4	235.63	202	235.55	236.50	-198	34,406	-0.58%	大賣/鉅額交易
2018/11/01	2	234.50	5	235.20	235.50	-3	34,300	-0.01%
2018/10/31	0	0.00	59	229.31	234.00	-59	34,006	-0.17%
2018/10/30	5	223.20	58	223.94	223.00	-53	33,423	-0.16%
2018/10/29	2	224.00	2	222.50	222.50	0	33,362	0.00%
2018/10/26	8	219.13	10	220.70	221.00	-2	33,434	-0.01%
2018/10/25	78	220.26	10	220.50	219.50	68	33,290	0.20%
2018/10/24	12	229.33	9	229.33	229.50	3	32,503	0.01%
2018/10/23	11	232.27	6	232.17	230.00	5	32,145	0.02%
2018/10/22	38	232.04	1	234.00	237.00	37	32,051	0.12%
2018/10/19	21	234.69	71	235.45	236.00	-50	32,078	-0.16%
2018/10/18	7.1	237.29	2	236.50	236.50	5.1	31,964	0.02%
2018/10/17	262	238.91	225	238.84	238.50	37	31,994	0.12%	大買/大賣/
2018/10/16	11	231.82	75	235.36	237.00	-64	32,157	-0.20%
2018/10/15	49	232.12	5	231.70	230.50	44	33,254	0.13%
2018/10/12	36	232.03	10	233.50	237.00	26	33,283	0.08%
2018/10/11	61.1	229.51	16	230.56	227.50	45.1	33,261	0.14%
2018/10/09	5	243.60	13.2	243.90	244.00	-8.2	32,062	-0.03%
2018/10/08	49	243.38	13	243.73	243.50	36	31,849	0.11%
2018/10/05	25	249.98	15	250.53	250.00	10	31,508	0.03%
2018/10/04	14	255.04	8	254.81	254.00	6	31,236	0.02%
2018/10/03	1	259.50	0	0.00	260.00	1	30,961	0.00%
2018/10/02	40	257.93	0	0.00	257.50	40	30,877	0.13%
2018/10/01	5	262.50	4	263.38	263.00	1	30,924	0.00%
2018/09/28	215	260.63	207	262.45	262.50	8	31,075	0.03%	大買/大賣/
2018/09/27	0	0.00	3.1	264.68	265.00	-3.1	30,719	-0.01%
2018/09/26	0	0.00	2	262.25	263.50	-2	30,334	-0.01%
2018/09/25	3	261.50	13	262.77	263.50	-10	30,398	-0.03%
2018/09/21	32	259.44	5	260.80	261.50	27	30,551	0.09%
2018/09/20	6	258.83	4	260.75	260.00	2	30,582	0.01%
2018/09/19	1	258.00	10	258.75	258.00	-9	30,735	-0.03%
2018/09/18	35	254.94	1	256.50	254.50	34	30,430	0.11%
2018/09/17	17	258.18	3	261.33	258.00	14	30,582	0.05%
2018/09/14	6	260.08	16	258.88	261.00	-10	30,987	-0.03%
2018/09/13	35	257.37	3	254.00	255.00	32	31,093	0.10%
2018/09/12	2	260.00	16	260.00	260.50	-14	31,010	-0.05%
2018/09/11	5	260.90	5	260.40	260.00	0	31,058	0.00%
2018/09/10	7	264.71	135	264.97	264.50	-128	31,505	-0.41%	大賣/鉅額交易
2018/09/07	9	261.78	4	263.13	264.00	5	31,635	0.02%
2018/09/06	16	263.16	24	265.15	261.00	-8	31,607	-0.03%
2018/09/05	110	263.88	9	261.83	264.00	101	31,614	0.32%	大買/鉅額交易
2018/09/04	7	257.57	5	257.30	257.50	2	31,370	0.01%
2018/09/03	0	257.00	5	258.00	257.00	-5	31,166	-0.02%
2018/08/31	25	256.64	15.1	256.40	256.00	9.9	31,124	0.03%
2018/08/30	9	264.61	8.2	264.70	263.50	0.8	30,395	0.00%
2018/08/29	8	256.69	66	257.08	259.00	-58	30,087	-0.19%
2018/08/28	0.1	249.00	6.1	248.92	249.50	-6	29,601	-0.02%
2018/08/27	2	246.00	4	245.75	245.00	-2	29,510	-0.01%
2018/08/24	2	243.50	6	244.67	243.50	-4	29,809	-0.01%
2018/08/23	0	0.00	47	243.90	244.50	-47	31,180	-0.15%
2018/08/22	1	241.00	97	240.85	242.00	-96	31,761	-0.30%
2018/08/21	15	239.50	0	241.00	241.00	15	31,896	0.05%
2018/08/20	0.3	239.50	1.2	239.50	239.50	-0.9	31,991	0.00%
2018/08/17	2	240.25	21	239.50	239.50	-19	31,983	-0.06%
2018/08/16	3	238.83	5	240.00	239.00	-2	31,902	-0.01%
2018/08/15	5	240.20	2	242.50	241.50	3	32,029	0.01%
2018/08/14	1	243.50	18	242.78	243.50	-17	32,095	-0.05%
2018/08/13	9	241.06	6	241.58	240.50	3	32,080	0.01%
2018/08/10	3	245.50	2	246.50	245.00	1	32,252	0.00%
2018/08/09	1	247.50	6	247.17	247.00	-5	32,450	-0.02%
2018/08/08	1	246.00	25	245.36	247.50	-24	32,444	-0.07%
2018/08/07	17	242.71	2	242.75	241.50	15	32,435	0.05%
2018/08/06	7	244.79	1.1	245.02	245.50	6	32,428	0.02%
2018/08/03	0	0.00	8	246.94	247.00	-8	32,568	-0.02%
2018/08/02	2	246.75	7	245.43	244.50	-5	32,607	-0.02%
2018/08/01	10.1	247.50	3	248.00	248.00	7.1	32,821	0.02%
2018/07/31	0	0.00	3	244.67	246.00	-3	32,997	-0.01%
2018/07/30	0.3	244.50	4	245.13	245.50	-3.7	32,923	-0.01%
2018/07/27	0	0.00	39	243.22	244.50	-39	33,017	-0.12%
2018/07/26	0	0.00	2	241.72	241.00	-2	33,123	-0.01%
2018/07/25	1.1	239.50	4	239.88	240.50	-2.9	33,250	-0.01%
2018/07/24	0	0.00	62	239.05	241.00	-62	33,366	-0.19%
2018/07/23	7	242.93	4	240.88	241.00	3	33,482	0.01%
2018/07/20	6	234.33	132	234.67	237.50	-126	33,414	-0.38%	大賣/鉅額交易
2018/07/19	3	225.99	33	225.95	224.50	-30	32,463	-0.09%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/17	120	222.42	25.8	222.97	221.50	94.2	32,829	0.29%	大買/
2018/07/16	45	224.17	1	224.50	223.50	44	34,591	0.13%
2018/07/13	4	224.00	6	223.58	224.50	-2	34,853	-0.01%
2018/07/12	2	220.00	2.1	219.54	220.50	-0.1	35,054	0.00%
2018/07/11	17	219.41	6	219.00	220.00	11	35,369	0.03%
2018/07/10	2	222.50	2	223.75	222.00	0	35,343	0.00%
2018/07/09	3	221.67	12	220.83	221.50	-9	35,335	-0.03%
2018/07/06	0	0.00	9	216.28	217.00	-9	34,988	-0.03%
2018/07/05	2	213.75	2	214.50	214.50	0	34,825	0.00%
2018/07/04	1	216.50	6	216.67	216.00	-5	34,940	-0.01%
2018/07/03	4	215.88	8	215.00	214.50	-4	35,262	-0.01%
2018/07/02	1	217.00	3.7	217.71	214.00	-2.7	35,380	-0.01%
2018/06/29	6	214.42	6	216.08	216.50	0	35,116	0.00%
2018/06/28	10	210.95	4	213.00	212.00	6	34,561	0.02%
2018/06/27	13	213.92	0	0.00	213.00	13	34,197	0.04%
2018/06/26	24	214.56	6	214.92	214.50	18	34,118	0.05%
2018/06/25	52	218.84	6	218.58	218.00	46	33,893	0.14%
2018/06/22	9	225.28	2	226.75	227.50	7	33,591	0.02%
2018/06/21	13	226.81	0	0.00	226.50	13	33,470	0.04%
2018/06/20	6	225.67	9	224.67	226.00	-3	33,799	-0.01%
2018/06/19	9	224.78	2	225.00	225.00	7	33,570	0.02%
2018/06/15	8	224.88	5	226.40	231.00	3	33,033	0.01%
2018/06/14	4	228.13	0	0.00	226.50	4	32,572	0.01%
2018/06/13	0	0.00	69	229.68	232.00	-69	32,313	-0.21%
2018/06/12	6	225.50	5	225.50	229.00	1	32,759	0.00%
2018/06/11	1	226.00	65	226.25	226.00	-64	32,578	-0.20%
2018/06/08	5	226.80	0	0.00	227.00	5	32,607	0.02%
2018/06/07	5	229.30	1.1	230.09	230.00	3.9	32,765	0.01%
2018/06/06	0	0.00	2	229.75	230.00	-2	32,750	-0.01%
2018/06/05	92	228.16	4	229.13	229.00	88	32,574	0.27%
2018/06/04	7.2	228.02	6	228.58	229.00	1.2	32,455	0.00%
2018/06/01	6	224.17	1	224.51	224.00	5	32,440	0.02%
2018/05/31	6	221.17	1	222.50	224.00	5	32,409	0.02%
2018/05/30	10.1	221.12	0	0.00	221.00	10.1	31,255	0.03%
2018/05/29	5	224.10	2	224.00	225.00	3	31,011	0.01%
2018/05/28	2	227.25	0	0.00	227.00	2	31,243	0.01%
2018/05/25	1	228.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	1	228.50	0	0.00	229.00	1	31,951	0.00%
2018/05/23	2	230.00	31	229.97	228.50	-29	32,176	-0.09%
2018/05/22	3	231.67	3	229.50	229.00	0	32,384	0.00%
2018/05/21	3	230.00	5	229.60	229.00	-2	33,201	-0.01%
2018/05/18	4	224.00	10	225.10	223.50	-6	33,520	-0.02%
2018/05/17	2	228.25	1	227.50	226.50	1	34,144	0.00%
2018/05/16	1.5	229.49	0.1	230.50	230.50	1.3	34,198	0.00%
2018/05/15	1	230.00	22	230.27	230.50	-21	35,284	-0.06%
2018/05/14	1	234.00	8	233.63	233.00	-7	36,592	-0.02%
2018/05/11	72	232.22	8	231.94	233.00	64	36,958	0.17%
2018/05/10	14	230.14	0	0.00	229.50	14	36,874	0.04%
2018/05/09	3.4	231.03	10	230.20	229.50	-6.6	36,923	-0.02%
2018/05/08	1	224.00	4	226.63	228.00	-3	37,064	-0.01%
2018/05/07	8	223.00	7	224.50	223.50	1	37,006	0.00%
2018/05/04	0	0.00	5	221.60	223.00	-5	37,110	-0.01%
2018/05/03	8	221.00	6.1	220.85	220.50	1.9	37,294	0.00%
2018/05/02	10	224.40	0	0.00	223.00	10	37,478	0.03%
2018/04/30	2	226.75	1	227.50	227.00	1	37,532	0.00%
2018/04/27	4	222.38	1	225.00	223.50	3	37,613	0.01%
2018/04/26	38	223.37	38	223.00	222.00	0	37,760	0.00%
2018/04/25	20	225.38	8	225.31	225.00	12	37,796	0.03%
2018/04/24	11	225.59	13	226.62	227.00	-2	37,849	-0.01%
2018/04/23	28	226.36	18	226.50	226.50	10	37,800	0.03%
2018/04/20	191	229.92	4	230.00	229.00	187	36,980	0.51%	大買/鉅額交易
2018/04/19	51.1	243.02	7	243.93	244.50	44.1	35,299	0.12%
2018/04/18	11	238.73	5	238.60	238.00	6	35,126	0.02%
2018/04/17	84	239.91	4	240.50	238.00	80	34,926	0.23%
2018/04/16	2	242.75	13	243.15	243.50	-11	34,607	-0.03%
2018/04/13	10	245.50	10	245.50	244.50	0	34,619	0.00%
2018/04/12	163	246.60	1	247.00	245.00	162	34,627	0.47%	大買/鉅額交易
2018/04/11	3	248.00	8	247.94	248.00	-5	34,661	-0.01%
2018/04/10	10	245.10	7	248.07	245.50	3	34,785	0.01%
2018/04/09	2	245.25	6	246.08	245.00	-4	34,854	-0.01%
2018/04/03	104	242.90	4	243.50	244.00	100	34,577	0.29%	大買/
2018/04/02	204	246.63	5	246.00	246.50	199	34,396	0.58%	大買/鉅額交易
2018/03/31	0	0.00	1.2	248.00	247.50	-1.2	34,507	0.00%
2018/03/30	1	247.99	219	248.09	246.00	-218	34,655	-0.63%	大賣/鉅額交易
2018/03/29	43	243.76	435.2	243.38	244.00	-392.2	34,601	-1.13%	大賣/鉅額交易
2018/03/28	7	245.43	150	245.00	245.00	-143	34,075	-0.42%	大賣/鉅額交易
2018/03/27	3	250.00	66	248.65	251.00	-63	33,899	-0.19%
2018/03/26	63	242.60	6	243.25	243.50	57	33,692	0.17%
2018/03/23	13	245.31	2	245.50	245.00	11	33,514	0.03%
2018/03/22	4	250.88	4	251.25	251.50	0	33,070	0.00%
2018/03/21	2	252.50	1	252.00	252.50	1	32,862	0.00%
2018/03/20	3	252.50	2	252.75	253.00	1	33,090	0.00%
2018/03/19	1	251.00	0.5	254.50	255.00	0.5	33,013	0.00%
2018/03/16	4.3	252.15	8	254.31	255.00	-3.8	32,954	-0.01%
2018/03/15	1.3	256.60	1	256.47	255.00	0.2	32,269	0.00%
2018/03/14	2.3	255.84	2	256.25	257.00	0.2	32,291	0.00%
2018/03/13	0.3	257.50	38	257.96	259.00	-37.8	32,532	-0.12%
2018/03/12	0	0.00	113	253.76	254.00	-113	32,664	-0.35%	大賣/鉅額交易
2018/03/09	4	250.00	10.7	250.23	250.50	-6.7	32,824	-0.02%
2018/03/08	1	250.00	10	251.20	249.50	-9	32,997	-0.03%
2018/03/07	7	247.43	11	247.68	247.00	-4	33,036	-0.01%
2018/03/06	1	247.00	27	248.22	250.00	-26	33,170	-0.08%
2018/03/05	2	241.75	7	242.36	241.50	-5	34,461	-0.01%
2018/03/02	11	239.55	3	239.67	240.00	8	34,446	0.02%
2018/03/01	11	243.14	26	243.44	243.00	-15	34,659	-0.04%
2018/02/27	1	249.00	21	249.12	246.00	-20	34,534	-0.06%
2018/02/26	2	245.50	1	246.50	246.50	1	34,040	0.00%
2018/02/23	0	0.00	7	243.51	245.00	-7	33,597	-0.02%
2018/02/22	43	240.43	1	241.00	239.50	42	33,593	0.13%
2018/02/21	3	243.33	5	243.60	242.50	-2	33,281	-0.01%
2018/02/12	5	236.30	1	236.50	236.50	4	32,361	0.01%
2018/02/09	26	230.23	1	229.50	232.50	25	32,079	0.08%
2018/02/08	7	238.86	33	239.08	238.50	-26	31,259	-0.08%
2018/02/07	16	241.97	4.1	242.98	240.00	11.9	31,221	0.04%
2018/02/06	70	238.26	21	237.79	239.00	49	30,169	0.16%
2018/02/05	19	252.11	3	252.00	253.00	16	28,665	0.06%
2018/02/02	4	256.13	1	260.00	259.50	3	28,141	0.01%
2018/02/01	1	260.00	9.7	259.65	259.50	-8.7	28,051	-0.03%
2018/01/31	10	255.95	14	255.14	255.00	-4	27,779	-0.01%
2018/01/30	11.1	254.59	4	254.75	253.00	7.1	27,379	0.03%
2018/01/29	109	257.46	8	260.44	258.50	101	27,115	0.37%	大買/鉅額交易
2018/01/26	60	254.98	0	0.00	255.00	60	26,890	0.22%
2018/01/25	12.1	258.99	15.6	261.58	258.00	-3.5	26,495	-0.01%
2018/01/24	34	257.51	9	260.28	258.00	25	26,090	0.10%
2018/01/23	100	263.62	12	264.42	266.00	88	25,771	0.34%
2018/01/22	67	260.04	39	260.26	261.50	28	25,676	0.11%
2018/01/19	172	253.81	66.1	253.21	255.50	105.9	25,252	0.42%	大買/鉅額交易
2018/01/18	9	247.61	125.5	247.36	248.50	-116.5	24,628	-0.47%	大賣/鉅額交易
2018/01/17	0.2	241.50	73	241.99	242.00	-72.8	24,080	-0.30%
2018/01/16	0	0.00	1	240.00	240.50	-1	23,694	0.00%
2018/01/15	3	239.00	1.5	239.00	240.00	1.5	23,596	0.01%
2018/01/12	60	236.75	0	0.00	237.00	60	23,548	0.25%
2018/01/10	2	238.50	5	240.20	236.50	-3	23,554	-0.01%
2018/01/09	0	0.00	33	241.00	242.00	-33	23,454	-0.14%
2018/01/08	0	0.00	11.3	241.60	242.00	-11.3	23,468	-0.05%
2018/01/05	0	0.00	3	238.67	240.00	-3	23,517	-0.01%
2018/01/04	0.1	238.50	24	237.67	239.50	-24	23,848	-0.10%
2018/01/03	2	236.50	2	236.00	237.00	0	24,422	0.00%
2018/01/02	0	0.00	6.1	232.00	232.50	-6.1	24,194	-0.03%