台積電 (2330)-元大-新竹經國券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
1055
漲跌
▲20
漲幅
+1.93%
成交量
43,354張
產業
上市半導體類股
9981人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4.9	1056.83	37.9	1060.10	1055.00	-33	38,315	-0.09%
2024/12/02	5.4	1034.98	39.1	1030.66	1035.00	-33.7	37,918	-0.09%
2024/11/29	26.4	1000.10	6.2	1003.46	996.00	20.2	37,709	0.05%
2024/11/28	32.9	998.06	14.8	999.75	1005.00	18.1	38,106	0.05%
2024/11/27	129.1	1006.84	9.2	1009.36	1000.00	119.9	38,269	0.31%	大買/鉅額交易
2024/11/26	37	1013.97	8.1	1015.00	1010.00	28.9	38,268	0.08%
2024/11/25	17.2	1038.04	8.1	1035.71	1030.00	9	38,127	0.02%
2024/11/22	6.2	1040.97	24.3	1040.85	1040.00	-18.1	37,719	-0.05%
2024/11/21	38.4	1016.82	8.8	1018.87	1010.00	29.6	37,759	0.08%
2024/11/20	35.6	1033.26	8.2	1034.43	1025.00	27.4	37,476	0.07%
2024/11/19	11.8	1040.81	17.8	1036.18	1040.00	-6	37,375	-0.02%
2024/11/18	39.5	1023.42	9.2	1024.48	1025.00	30.3	37,370	0.08%
2024/11/15	30	1037.63	9.7	1042.23	1035.00	20.3	37,195	0.05%
2024/11/14	51.9	1027.86	9.5	1032.73	1035.00	42.4	37,350	0.11%
2024/11/13	79.4	1042.73	2.7	1046.86	1035.00	76.7	36,930	0.21%
2024/11/12	88	1054.67	4.9	1059.32	1050.00	83.1	36,842	0.23%
2024/11/11	18.7	1074.38	7.2	1080.06	1085.00	11.5	36,421	0.03%
2024/11/08	30.1	1085.83	184.1	1088.93	1090.00	-154	36,481	-0.42%	大賣/鉅額交易
2024/11/07	7.3	1062.13	15.7	1067.42	1065.00	-8.4	36,690	-0.02%
2024/11/06	8.6	1056.10	31.8	1064.00	1060.00	-23.1	36,593	-0.06%
2024/11/05	11.9	1046.05	12.4	1046.37	1050.00	-0.5	36,656	0.00%
2024/11/04	9.3	1034.14	10.3	1038.53	1040.00	-1	37,830	0.00%
2024/11/01	25.8	1009.22	18	1019.51	1025.00	7.8	39,778	0.02%
2024/10/30	39.5	1042.72	16.9	1037.20	1030.00	22.5	40,135	0.06%
2024/10/29	85.6	1032.66	12.1	1033.31	1040.00	73.5	40,287	0.18%
2024/10/28	66.1	1058.33	10	1061.55	1050.00	56.1	40,195	0.14%
2024/10/25	6	1065.14	19.7	1065.25	1065.00	-13.7	40,223	-0.03%
2024/10/24	17.4	1060.87	18.9	1064.16	1060.00	-1.5	40,536	0.00%
2024/10/23	31.2	1060.60	8.1	1062.79	1060.00	23.1	41,265	0.06%
2024/10/22	45.1	1066.56	8.7	1070.08	1075.00	36.4	41,527	0.09%
2024/10/21	5.3	1087.57	19.2	1089.65	1085.00	-13.9	42,222	-0.03%
2024/10/18	20.1	1090.96	203.8	1089.82	1085.00	-183.6	43,152	-0.43%	大賣/鉅額交易
2024/10/17	43.7	1039.18	9.9	1040.38	1035.00	33.9	43,102	0.08%
2024/10/16	35.6	1048.68	19.9	1055.94	1045.00	15.7	43,099	0.04%
2024/10/15	35.3	1067.07	97.3	1068.78	1070.00	-62	42,757	-0.15%
2024/10/14	10.8	1046.88	22.8	1047.70	1045.00	-12	42,683	-0.03%
2024/10/11	3.5	1042.15	99.2	1043.07	1045.00	-95.7	43,218	-0.22%
2024/10/09	6.5	1025.13	69.1	1028.66	1020.00	-62.6	43,195	-0.14%
2024/10/08	6.5	1003.54	20.4	1005.90	1010.00	-13.9	43,182	-0.03%
2024/10/07	7.7	999.14	65	1001.86	1005.00	-57.3	43,441	-0.13%
2024/10/04	21	977.75	8.3	977.22	977.00	12.7	43,449	0.03%
2024/10/01	19.1	970.63	10.5	971.95	972.00	8.7	43,099	0.02%
2024/09/30	92.6	973.55	21.9	972.49	957.00	70.7	43,350	0.16%
2024/09/27	16.5	1007.25	27.6	1007.50	1000.00	-11.1	42,726	-0.03%
2024/09/26	10.5	1009.95	64.4	1012.47	1015.00	-53.9	42,554	-0.13%
2024/09/25	6.4	999.24	47.6	999.98	1005.00	-41.2	42,252	-0.10%
2024/09/24	1.4	974.24	74.5	983.22	987.00	-73.1	42,250	-0.17%
2024/09/23	3.6	973.36	12.6	974.85	977.00	-9	42,467	-0.02%
2024/09/20	7.3	977.90	51.8	976.50	973.00	-44.5	42,975	-0.10%
2024/09/19	8.9	944.38	29.4	953.11	960.00	-20.5	42,929	-0.05%
2024/09/18	11.3	938.65	9.9	939.68	941.00	1.4	43,489	0.00%
2024/09/16	6.4	945.98	8.2	948.07	947.00	-1.8	44,488	0.00%
2024/09/13	5.2	946.41	31	944.86	947.00	-25.7	45,065	-0.06%
2024/09/12	4.2	938.50	47	935.96	940.00	-42.8	45,846	-0.09%
2024/09/11	5.5	903.00	5.2	902.04	901.00	0.4	45,819	0.00%
2024/09/10	9.9	905.93	15.4	906.54	904.00	-5.5	45,957	-0.01%
2024/09/09	34.8	895.67	6.1	895.85	899.00	28.7	46,040	0.06%
2024/09/06	4.7	913.14	26.2	915.59	918.00	-21.5	46,372	-0.05%
2024/09/05	18.6	907.69	23.1	910.90	902.00	-4.5	46,766	-0.01%
2024/09/04	161.5	895.14	28.4	894.54	889.00	133.2	47,061	0.28%	大買/鉅額交易
2024/09/03	6.8	942.54	3.8	945.08	940.00	2.9	46,422	0.01%
2024/09/02	7.7	946.23	4.2	950.08	948.00	3.6	47,144	0.01%
2024/08/30	19.1	945.38	15.5	946.85	944.00	3.5	47,366	0.01%
2024/08/29	67.9	941.84	26	940.96	943.00	41.9	46,772	0.09%
2024/08/28	2.9	951.46	26.1	957.53	964.00	-23.1	46,519	-0.05%
2024/08/27	14.4	942.43	1.5	942.57	942.00	12.9	47,291	0.03%
2024/08/26	10.6	953.27	5.6	952.52	950.00	5	47,613	0.01%
2024/08/23	6.3	945.79	6.1	948.81	949.00	0.1	47,753	0.00%
2024/08/22	68.4	951.97	4.5	951.90	951.00	64	47,715	0.13%
2024/08/21	63.7	960.05	6.7	960.43	958.00	56.9	47,755	0.12%
2024/08/20	13.3	971.89	33.5	975.07	973.00	-20.3	47,827	-0.04%
2024/08/19	6.7	969.93	30	971.48	973.00	-23.4	48,047	-0.05%
2024/08/16	20.6	964.14	109.1	965.20	969.00	-88.4	48,302	-0.18%	大賣/
2024/08/15	12.8	944.77	12.6	946.43	943.00	0.2	47,896	0.00%
2024/08/14	18.6	951.01	34.5	950.68	948.00	-15.9	48,052	-0.03%
2024/08/13	36.3	939.24	7.5	940.21	941.00	28.8	47,876	0.06%
2024/08/12	29	942.64	30.8	941.26	940.00	-1.7	48,179	0.00%
2024/08/09	21	926.84	99.6	930.42	934.00	-78.6	48,197	-0.16%
2024/08/08	37	896.47	42.3	894.63	896.00	-5.2	47,853	-0.01%
2024/08/07	49.6	906.32	89	912.97	920.00	-39.3	47,797	-0.08%
2024/08/06	52.9	869.07	166.2	872.56	880.00	-113.3	47,229	-0.24%	大賣/鉅額交易
2024/08/05	242.3	836.96	117.4	840.30	815.00	125	45,881	0.27%	大買/大賣/鉅額交易
2024/08/02	273.3	916.20	32.6	913.57	903.00	240.7	43,850	0.55%	大買/鉅額交易
2024/08/01	25.1	957.33	20.6	960.12	960.00	4.5	43,151	0.01%
2024/07/31	28.8	933.57	32.5	933.01	934.00	-3.7	42,905	-0.01%
2024/07/30	57.4	940.45	52.8	939.97	940.00	4.7	42,739	0.01%
2024/07/29	17.1	942.89	45.9	943.22	944.00	-28.8	42,718	-0.07%
2024/07/26	136.5	924.59	32.7	923.90	924.00	103.8	42,689	0.24%	大買/鉅額交易
2024/07/23	34.1	965.43	21.3	966.63	979.00	12.8	41,768	0.03%
2024/07/22	86	948.29	59.8	945.22	939.00	26.2	41,526	0.06%
2024/07/19	176.8	983.92	41.8	978.95	970.00	135	40,620	0.33%	大買/鉅額交易
2024/07/18	151.9	995.24	28.5	996.83	1005.00	123.3	39,739	0.31%	大買/鉅額交易
2024/07/17	73.6	1029.17	8.5	1029.91	1030.00	65.1	38,880	0.17%
2024/07/16	20.6	1053.06	28.8	1056.71	1055.00	-8.2	38,755	-0.02%
2024/07/15	53	1036.89	31.9	1037.19	1040.00	21.1	40,401	0.05%
2024/07/12	141.3	1032.12	37.7	1031.69	1040.00	103.7	40,488	0.26%	大買/鉅額交易
2024/07/11	52.9	1072.91	67.7	1068.25	1080.00	-14.8	39,914	-0.04%
2024/07/10	20.1	1023.51	13.6	1037.24	1045.00	6.5	40,045	0.02%
2024/07/09	26	1040.13	33.4	1034.94	1040.00	-7.4	39,924	-0.02%
2024/07/08	17.8	1036.63	80.6	1037.78	1035.00	-62.8	39,676	-0.16%
2024/07/05	14	1003.84	9	1007.35	1005.00	5.1	39,427	0.01%
2024/07/04	18.6	1001.22	148.3	1001.59	1005.00	-129.7	39,553	-0.33%	大賣/鉅額交易
2024/07/03	1.2	972.68	44.6	976.24	979.00	-43.4	39,802	-0.11%
2024/07/02	10	961.08	10.6	966.06	960.00	-0.6	39,938	0.00%
2024/07/01	6	967.29	18.1	970.47	968.00	-12.1	40,029	-0.03%
2024/06/28	6	962.05	16.4	968.02	966.00	-10.4	40,330	-0.03%
2024/06/27	14.9	955.72	15.8	955.61	960.00	-0.9	40,028	0.00%
2024/06/26	18.7	955.58	11	957.28	960.00	7.7	39,672	0.02%
2024/06/25	45.6	933.09	37.3	932.84	945.00	8.2	39,377	0.02%
2024/06/24	196.5	948.37	22.7	946.34	940.00	173.7	38,734	0.45%	大買/鉅額交易
2024/06/21	83.2	968.18	26.5	968.61	970.00	56.7	38,312	0.15%
2024/06/20	88.8	976.55	15.4	975.97	981.00	73.4	37,171	0.20%
2024/06/19	50.2	969.56	190.6	966.18	981.00	-140.4	36,878	-0.38%	大賣/鉅額交易
2024/06/18	16.9	944.98	86	946.53	943.00	-69.1	36,442	-0.19%
2024/06/17	16.5	919.79	8.8	922.74	921.00	7.7	36,499	0.02%
2024/06/14	16	912.84	16.2	917.20	922.00	-0.2	36,563	0.00%
2024/06/13	72.2	924.07	38.5	925.05	919.00	33.6	36,649	0.09%
2024/06/12	33.1	896.82	93.3	903.99	909.00	-60.2	36,940	-0.16%
2024/06/11	22.5	888.04	12.1	890.17	883.00	10.4	36,839	0.03%
2024/06/07	60.7	881.82	10.9	880.78	879.00	49.9	36,647	0.14%
2024/06/06	24.6	893.68	118.5	893.84	894.00	-93.9	36,931	-0.25%	大賣/
2024/06/05	9	843.90	20.3	848.40	854.00	-11.3	36,962	-0.03%
2024/06/04	8.8	839.88	5	841.08	839.00	3.8	37,879	0.01%
2024/06/03	17.2	846.61	7.5	849.11	846.00	9.7	38,604	0.03%
2024/05/31	55.6	828.58	2.5	829.92	821.00	53.1	38,859	0.14%
2024/05/30	93.1	841.39	9.1	841.93	838.00	84	38,642	0.22%
2024/05/29	20.3	862.41	3.1	860.14	857.00	17.2	39,487	0.04%
2024/05/28	25.2	869.13	11.8	869.37	865.00	13.4	39,320	0.03%
2024/05/27	25.9	873.00	6.8	872.43	869.00	19.1	39,804	0.05%
2024/05/24	32.5	867.04	9.2	868.67	867.00	23.3	39,909	0.06%
2024/05/23	14.6	873.78	75.7	874.40	875.00	-61.2	39,820	-0.15%
2024/05/22	5.3	855.76	107.8	858.25	864.00	-102.5	39,973	-0.26%	大賣/鉅額交易
2024/05/21	3.3	835.46	16.4	837.87	841.00	-13.1	39,914	-0.03%
2024/05/20	14.3	830.20	13.2	831.42	835.00	1.1	40,095	0.00%
2024/05/17	14.7	837.02	5.1	838.06	835.00	9.6	40,117	0.02%
2024/05/16	31.5	848.79	52	851.73	841.00	-20.5	40,253	-0.05%
2024/05/15	23.6	840.37	80.7	840.22	839.00	-57.1	40,258	-0.14%
2024/05/14	2.6	820.05	41.4	822.85	825.00	-38.7	41,481	-0.09%
2024/05/13	12	819.51	40.4	821.37	819.00	-28.5	41,736	-0.07%
2024/05/10	4.2	802.89	45.9	804.68	802.00	-41.7	41,595	-0.10%
2024/05/09	8.9	797.41	7.1	800.39	796.00	1.8	41,926	0.00%
2024/05/08	8.8	796.15	20.2	799.29	802.00	-11.4	42,249	-0.03%
2024/05/07	4.7	796.52	19.5	797.22	800.00	-14.8	42,488	-0.03%
2024/05/06	6.8	789.51	25.7	790.44	786.00	-18.9	42,386	-0.04%
2024/05/03	8.6	777.27	4.3	785.28	780.00	4.2	42,528	0.01%
2024/05/02	39.3	777.28	2.6	779.53	772.00	36.6	42,896	0.09%
2024/04/30	7.7	793.96	52.1	800.21	790.00	-44.4	42,664	-0.10%
2024/04/29	2.8	792.69	45.1	792.72	795.00	-42.3	42,697	-0.10%
2024/04/26	9.3	785.01	45.9	786.59	782.00	-36.7	43,335	-0.08%
2024/04/25	49.1	767.76	4.7	766.87	766.00	44.4	45,474	0.10%
2024/04/24	16.4	781.99	70.7	779.79	783.00	-54.3	45,451	-0.12%
2024/04/23	13.3	755.58	19.4	756.68	754.00	-6.1	45,504	-0.01%
2024/04/22	49.1	746.11	27.6	749.01	742.00	21.5	45,451	0.05%
2024/04/19	307.2	757.52	45.5	755.58	750.00	261.7	45,029	0.58%	大買/鉅額交易
2024/04/18	17.2	799.67	30.9	801.46	804.00	-13.7	43,123	-0.03%
2024/04/17	37.1	801.97	14.6	801.61	804.00	22.5	42,797	0.05%
2024/04/16	90.9	789.76	33.1	791.90	788.00	57.8	42,440	0.14%
2024/04/15	17.6	807.74	7.7	808.02	806.00	9.9	41,990	0.02%
2024/04/12	26.9	821.33	26.4	823.10	818.00	0.5	41,638	0.00%
2024/04/11	12.9	814.97	24.9	813.40	820.00	-12	41,415	-0.03%
2024/04/10	14.9	814.86	11.4	814.78	815.00	3.5	41,251	0.01%
2024/04/09	23.4	808.37	161	812.95	819.00	-137.6	41,412	-0.33%	大賣/鉅額交易
2024/04/08	5.5	786.30	13	788.28	783.00	-7.5	40,900	-0.02%
2024/04/03	15.3	781.27	7.4	782.22	780.00	7.9	40,670	0.02%
2024/04/02	4.4	785.98	21.8	787.87	790.00	-17.5	40,580	-0.04%
2024/04/01	8.9	772.16	2.1	779.75	770.00	6.8	40,503	0.02%
2024/03/29	5.4	773.42	19.4	775.30	779.00	-14	40,421	-0.03%
2024/03/28	20.9	771.05	1.1	769.41	769.00	19.8	40,274	0.05%
2024/03/27	4.4	780.31	14	781.43	779.00	-9.6	40,132	-0.02%
2024/03/26	10.5	785.20	53.3	788.00	782.00	-42.7	40,235	-0.11%
2024/03/25	9.7	783.05	20.3	783.66	780.00	-10.5	40,186	-0.03%
2024/03/22	14.6	780.08	20.9	785.09	785.00	-6.3	40,326	-0.02%
2024/03/21	7.8	778.17	28.9	779.67	784.00	-21.1	40,250	-0.05%
2024/03/20	18.7	760.83	13.1	756.60	758.00	5.6	40,390	0.01%
2024/03/19	14.3	760.29	6.4	762.88	762.00	7.9	40,358	0.02%
2024/03/18	8.3	759.31	15.2	762.44	764.00	-6.9	40,239	-0.02%
2024/03/15	55.6	763.08	2.9	770.47	753.00	52.8	40,003	0.13%
2024/03/14	9.3	780.49	21.8	782.19	784.00	-12.5	39,238	-0.03%
2024/03/13	26	781.84	34.5	780.32	779.00	-8.4	39,097	-0.02%
2024/03/12	27.1	764.74	26.1	764.40	770.00	1	38,832	0.00%
2024/03/11	53.1	765.78	27.3	767.97	766.00	25.7	38,223	0.07%
2024/03/08	43	786.80	84.4	790.56	784.00	-41.4	37,515	-0.11%
2024/03/07	34.7	761.14	99.6	763.37	760.00	-64.9	36,513	-0.18%
2024/03/06	36.5	730.87	46.8	726.60	735.00	-10.3	35,786	-0.03%
2024/03/05	39.3	732.62	58.3	734.54	730.00	-19	35,845	-0.05%
2024/03/04	13.1	717.72	228.6	719.68	725.00	-215.5	35,187	-0.61%	大賣/鉅額交易
2024/03/01	5.2	688.96	3.4	690.24	689.00	1.8	34,147	0.01%
2024/02/29	7.4	690.52	6.4	689.91	690.00	1	34,066	0.00%
2024/02/27	5.7	693.63	10.7	697.35	698.00	-5.1	33,328	-0.02%
2024/02/26	6.3	696.25	14	697.12	698.00	-7.7	33,020	-0.02%
2024/02/23	9.7	698.62	29.7	699.49	697.00	-20	32,906	-0.06%
2024/02/22	4	687.71	27.8	689.14	692.00	-23.8	32,731	-0.07%
2024/02/21	14.6	679.68	4.9	681.31	681.00	9.7	32,546	0.03%
2024/02/20	17.2	681.39	7.6	684.99	687.00	9.6	32,404	0.03%
2024/02/19	15.3	678.49	18.2	680.39	678.00	-2.9	32,373	-0.01%
2024/02/16	20.7	688.23	9.9	687.36	683.00	10.9	32,637	0.03%
2024/02/15	28.7	699.39	181.3	700.55	697.00	-152.5	32,260	-0.47%	大賣/鉅額交易
2024/02/05	11.2	645.25	43	644.54	646.00	-31.8	31,111	-0.10%
2024/02/02	8.3	629.56	9.8	632.00	635.00	-1.5	30,594	-0.01%
2024/02/01	17.9	622.37	20.3	623.25	628.00	-2.4	30,374	-0.01%
2024/01/31	31	631.04	7.6	630.91	628.00	23.4	29,881	0.08%
2024/01/30	8.3	642.87	5.5	644.53	642.00	2.8	29,440	0.01%
2024/01/29	5.3	645.38	38.7	646.09	648.00	-33.4	29,324	-0.11%
2024/01/26	7.2	643.81	50.7	643.79	644.00	-43.5	29,119	-0.15%
2024/01/25	20.2	639.65	121.5	638.01	642.00	-101.4	28,924	-0.35%	大賣/鉅額交易
2024/01/24	3.1	627.02	8	628.09	627.00	-4.9	28,285	-0.02%
2024/01/23	4.9	625.59	24.8	626.72	628.00	-19.9	28,269	-0.07%
2024/01/22	9.1	628.25	23.6	627.92	626.00	-14.5	27,943	-0.05%
2024/01/19	13.7	620.00	321.9	621.21	626.00	-308.2	27,121	-1.14%	大賣/鉅額交易
2024/01/18	0.3	588.33	19.6	587.21	588.00	-19.4	24,908	-0.08%
2024/01/17	12.4	580.65	9.6	581.65	581.00	2.9	24,732	0.01%
2024/01/16	6.2	581.47	5.3	585.05	580.00	1	24,272	0.00%
2024/01/15	5.1	588.77	24.3	589.06	586.00	-19.2	24,197	-0.08%
2024/01/12	1.2	586.38	7.7	585.69	584.00	-6.4	24,611	-0.03%
2024/01/11	2.8	587.31	13.2	586.56	586.00	-10.4	24,717	-0.04%
2024/01/10	1.4	584.49	13.1	584.18	584.00	-11.7	24,757	-0.05%
2024/01/09	0.3	584.97	27.3	586.31	586.00	-27	24,846	-0.11%
2024/01/08	1.4	582.75	38.6	582.83	583.00	-37.2	24,802	-0.15%
2024/01/05	9.4	575.78	0.5	576.20	576.00	8.8	25,025	0.04%
2024/01/04	2.9	579.34	1.3	579.14	580.00	1.6	25,291	0.01%
2024/01/03	38.2	579.82	6	581.52	578.00	32.2	25,813	0.12%
2024/01/02	3	590.33	16.5	592.52	593.00	-13.5	25,450	-0.05%
2023/12/29	5.5	591.20	22.7	591.67	593.00	-17.2	25,432	-0.07%
2023/12/28	10.4	591.76	104.2	592.23	593.00	-93.8	25,597	-0.37%	大賣/
2023/12/27	1.6	588.65	51.7	590.09	592.00	-50.1	25,414	-0.20%
2023/12/26	0.1	584.09	27.8	584.87	586.00	-27.7	25,282	-0.11%
2023/12/25	0	581.50	22.4	582.10	581.00	-22.3	25,343	-0.09%
2023/12/22	12.1	581.66	5.4	580.75	582.00	6.7	25,464	0.03%
2023/12/21	12.1	576.02	4	576.44	577.00	8.1	25,591	0.03%
2023/12/20	4.1	584.99	27	585.82	585.00	-22.9	25,461	-0.09%
2023/12/19	4.8	582.70	55.2	586.29	585.00	-50.4	25,310	-0.20%
2023/12/18	3.2	580.33	48.9	583.88	585.00	-45.7	25,370	-0.18%
2023/12/15	1.5	584.65	35.1	584.40	585.00	-33.6	25,345	-0.13%
2023/12/14	12.3	579.96	57.7	580.04	582.00	-45.3	24,755	-0.18%
2023/12/13	12.3	576.44	3.1	577.34	577.00	9.3	24,710	0.04%
2023/12/12	5.8	577.71	17	579.18	578.00	-11.2	25,035	-0.04%
2023/12/11	3.8	572.52	22.4	573.97	574.00	-18.6	24,831	-0.07%
2023/12/08	3.3	570.34	14.3	575.65	570.00	-10.9	24,645	-0.04%
2023/12/07	15.6	568.32	4	569.60	566.00	11.6	24,353	0.05%
2023/12/06	7.3	570.74	3.5	571.28	570.00	3.8	24,250	0.02%
2023/12/05	15.4	568.85	9.3	568.31	570.00	6.1	24,146	0.03%
2023/12/04	28.3	574.04	2.5	574.41	574.00	25.8	24,120	0.11%
2023/12/01	4.3	575.63	14.4	578.12	579.00	-10.1	23,907	-0.04%
2023/11/30	2.8	572.05	4.1	573.78	577.00	-1.2	23,643	-0.01%
2023/11/29	4.7	573.34	2.1	577.85	574.00	2.6	23,015	0.01%
2023/11/28	6.6	570.52	6.4	574.11	575.00	0.2	22,828	0.00%
2023/11/27	15	569.95	19.1	570.38	568.00	-4	23,063	-0.02%
2023/11/24	3.4	576.19	3.1	575.06	575.00	0.3	23,006	0.00%
2023/11/23	2.4	574.28	15.2	576.12	578.00	-12.8	23,014	-0.06%
2023/11/22	26.7	576.29	4.2	575.14	577.00	22.5	22,923	0.10%
2023/11/21	3.3	582.08	38	584.00	585.00	-34.7	22,959	-0.15%
2023/11/20	10	576.59	42.5	576.07	577.00	-32.5	22,748	-0.14%
2023/11/17	5.8	581.60	18.8	582.86	580.00	-13	22,725	-0.06%
2023/11/16	7.2	580.82	38.4	581.32	583.00	-31.2	22,602	-0.14%
2023/11/15	3.4	578.29	48.7	580.46	581.00	-45.4	22,408	-0.20%
2023/11/14	7	573.28	124.5	573.88	572.00	-117.5	21,864	-0.54%	大賣/鉅額交易
2023/11/13	19.2	574.80	98.7	573.52	571.00	-79.5	21,885	-0.36%
2023/11/10	0.2	554.83	9.4	556.19	557.00	-9.2	21,625	-0.04%
2023/11/09	0.1	553.32	15.8	556.17	557.00	-15.7	21,644	-0.07%
2023/11/08	10.5	553.10	16.3	555.72	556.00	-5.8	21,773	-0.03%
2023/11/07	0.1	552.57	22.7	553.78	555.00	-22.6	21,811	-0.10%
2023/11/06	0.2	553.56	25.9	554.66	550.00	-25.7	21,863	-0.12%
2023/11/03	0.1	546.21	8.6	547.69	549.00	-8.5	21,616	-0.04%
2023/11/02	5.1	540.90	45.9	542.60	547.00	-40.7	21,676	-0.19%
2023/11/01	28.4	528.95	2	529.01	528.00	26.4	21,426	0.12%
2023/10/31	20.2	529.80	9.3	528.58	529.00	10.9	21,637	0.05%
2023/10/30	12.3	530.89	1	532.01	532.00	11.3	21,635	0.05%
2023/10/27	8.5	532.79	11.1	533.28	533.00	-2.5	21,549	-0.01%
2023/10/26	38.4	531.97	3.2	533.63	531.00	35.2	21,691	0.16%
2023/10/25	2.2	548.03	15.8	547.77	544.00	-13.7	21,530	-0.06%
2023/10/24	4.3	543.36	1	545.00	544.00	3.3	21,458	0.02%
2023/10/23	29.8	546.36	9	548.80	544.00	20.8	21,430	0.10%
2023/10/20	11.3	548.33	42.3	551.97	556.00	-31	21,377	-0.14%
2023/10/19	10.1	545.09	4.5	546.46	546.00	5.6	21,032	0.03%
2023/10/18	10.4	543.63	19.1	546.79	540.00	-8.8	21,428	-0.04%
2023/10/17	0.1	549.24	10	550.72	551.00	-9.9	21,240	-0.05%
2023/10/16	22.4	543.28	2.8	544.45	545.00	19.6	21,309	0.09%
2023/10/13	2.3	552.25	32	551.32	553.00	-29.7	21,326	-0.14%
2023/10/12	3.3	548.07	62.6	548.21	550.00	-59.2	21,037	-0.28%
2023/10/11	3.1	542.97	80	542.43	544.00	-76.9	20,854	-0.37%
2023/10/06	2.4	530.64	13.7	531.58	532.00	-11.3	20,500	-0.06%
2023/10/05	6.1	524.84	16.3	527.87	528.00	-10.2	20,505	-0.05%
2023/10/04	23.5	520.66	9.1	520.68	520.00	14.4	20,386	0.07%
2023/10/03	7.6	530.57	4.3	531.00	529.00	3.3	20,221	0.02%
2023/10/02	20.3	532.89	12.2	531.36	533.00	8	20,293	0.04%
2023/09/28	20	522.41	4.6	524.12	523.00	15.4	20,345	0.08%
2023/09/27	12.6	520.56	5.7	520.13	522.00	6.9	20,265	0.03%
2023/09/26	51.8	520.44	4.2	519.88	519.00	47.5	20,271	0.23%
2023/09/25	20	524.37	8.7	525.54	525.00	11.3	20,079	0.06%
2023/09/22	63.3	523.19	11.3	523.03	522.00	52	20,171	0.26%
2023/09/21	54.4	528.15	7.7	527.32	527.00	46.6	19,970	0.23%
2023/09/20	49.2	536.11	3	535.69	535.00	46.2	19,742	0.23%
2023/09/19	34.1	538.81	3.6	539.47	538.00	30.5	19,690	0.16%
2023/09/18	44.9	543.18	2.2	542.86	540.00	42.7	19,827	0.22%
2023/09/15	4.2	548.89	18.9	554.60	558.00	-14.8	19,578	-0.08%
2023/09/14	1.2	546.25	28.5	547.40	550.00	-27.4	19,139	-0.14%
2023/09/13	5.6	544.40	2.1	545.91	541.00	3.5	19,092	0.02%
2023/09/12	8	539.15	3.2	541.68	544.00	4.7	19,458	0.02%
2023/09/11	27	537.38	5.7	536.71	536.00	21.3	19,647	0.11%
2023/09/08	19.2	537.86	0	542.00	539.00	19.2	19,796	0.10%
2023/09/07	23.2	544.41	1.1	544.95	542.00	22.1	20,476	0.11%
2023/09/06	12.2	551.26	4	553.75	550.00	8.2	20,571	0.04%
2023/09/05	4.3	550.63	1	553.00	552.00	3.3	20,653	0.02%
2023/09/04	1.4	554.56	7.4	552.73	557.00	-6	20,834	-0.03%
2023/09/01	17.4	544.45	5.8	549.40	548.00	11.7	21,135	0.06%
2023/08/31	4.9	550.63	3.3	550.12	549.00	1.6	21,244	0.01%
2023/08/30	4.5	557.32	9.1	556.70	555.00	-4.6	20,850	-0.02%
2023/08/29	2.1	550.38	3.2	549.70	552.00	-1.1	21,101	-0.01%
2023/08/28	1.5	550.40	2.4	550.97	549.00	-0.8	21,334	0.00%
2023/08/25	38.1	548.70	8	548.50	546.00	30.1	22,536	0.13%
2023/08/24	8.3	560.59	55.3	562.12	564.00	-46.9	22,803	-0.21%
2023/08/23	2	549.02	15.7	549.48	552.00	-13.6	23,325	-0.06%
2023/08/22	6	541.03	0.2	541.63	541.00	5.7	24,576	0.02%
2023/08/21	13.9	536.35	19.7	538.15	537.00	-5.9	25,396	-0.02%
2023/08/18	22.3	541.20	10.8	540.32	539.00	11.5	25,437	0.05%
2023/08/17	6.7	541.56	6.4	541.43	544.00	0.3	25,471	0.00%
2023/08/16	16.9	538.61	6.8	540.48	542.00	10.1	25,376	0.04%
2023/08/15	12.9	542.48	5.2	541.86	542.00	7.8	25,440	0.03%
2023/08/14	29	539.39	17.7	539.82	541.00	11.3	25,923	0.04%
2023/08/11	41.8	549.36	5	551.80	546.00	36.8	26,265	0.14%
2023/08/10	12.6	551.71	6.6	552.19	551.00	6.1	26,324	0.02%
2023/08/09	4.7	554.09	6.3	554.14	554.00	-1.6	26,248	-0.01%
2023/08/08	24.7	552.95	3.3	552.21	552.00	21.4	26,315	0.08%
2023/08/07	15.1	559.15	12.5	560.16	558.00	2.6	26,222	0.01%
2023/08/04	31.6	554.63	0.8	555.14	554.00	30.8	26,296	0.12%
2023/08/02	20.2	560.06	1.6	561.02	561.00	18.7	26,129	0.07%
2023/08/01	3.2	566.31	4.4	566.06	567.00	-1.1	25,890	0.00%
2023/07/31	24.9	564.50	9.6	566.06	565.00	15.3	25,744	0.06%
2023/07/28	18.7	569.77	7.9	569.20	567.00	10.8	25,560	0.04%
2023/07/27	7.1	567.49	2.7	569.37	569.00	4.4	25,440	0.02%
2023/07/26	13.7	566.35	4.1	565.31	566.00	9.6	25,492	0.04%
2023/07/25	16.7	565.27	13.5	566.18	569.00	3.2	25,684	0.01%
2023/07/24	21.6	558.90	14.7	559.31	558.00	6.9	25,850	0.03%
2023/07/21	62.3	560.69	7.2	559.44	560.00	55.1	25,950	0.21%
2023/07/20	13.2	581.45	2.1	580.68	579.00	11.1	25,786	0.04%
2023/07/19	8.8	581.63	30.4	579.66	581.00	-21.7	25,816	-0.08%
2023/07/18	12.3	584.16	13.3	585.09	581.00	-1	25,858	0.00%
2023/07/17	11.4	588.15	3	589.86	591.00	8.4	25,796	0.03%
2023/07/14	2.7	588.38	21.1	589.74	591.00	-18.3	25,918	-0.07%
2023/07/13	2.8	587.06	22.3	587.53	585.00	-19.5	25,786	-0.08%
2023/07/12	1.2	574.21	10	574.87	578.00	-8.8	25,606	-0.03%
2023/07/11	3.2	572.13	12.2	573.88	577.00	-9.1	25,648	-0.04%
2023/07/10	8.5	568.56	9.1	570.22	565.00	-0.6	25,775	0.00%
2023/07/07	5.7	565.97	2.2	565.23	565.00	3.5	25,865	0.01%
2023/07/06	52	568.87	13.9	569.15	565.00	38.1	25,930	0.15%
2023/07/05	5.8	580.47	5.1	581.83	582.00	0.7	25,578	0.00%
2023/07/04	2.2	582.01	5.1	583.69	585.00	-2.9	25,472	-0.01%
2023/07/03	4.2	578.48	5.9	578.88	579.00	-1.8	25,609	-0.01%
2023/06/30	5.6	569.46	8.9	569.53	576.00	-3.2	25,755	-0.01%
2023/06/29	4.6	574.32	9.2	572.86	573.00	-4.6	25,697	-0.02%
2023/06/28	7	573.35	1.3	574.62	574.00	5.7	25,703	0.02%
2023/06/27	5.4	572.79	16.8	572.46	572.00	-11.4	25,687	-0.04%
2023/06/26	6.2	574.82	4.9	575.22	574.00	1.3	25,597	0.00%
2023/06/21	7.5	579.83	19.1	581.30	581.00	-11.6	25,510	-0.05%
2023/06/20	4.6	580.64	3.7	582.83	583.00	0.9	25,594	0.00%
2023/06/19	4.5	583.06	6.5	583.31	583.00	-2	26,029	-0.01%
2023/06/16	13.9	586.25	8.6	587.21	589.00	5.3	26,095	0.02%
2023/06/15	39.3	589.59	23.5	590.57	591.00	15.8	25,657	0.06%
2023/06/14	14.8	588.84	8.4	589.29	590.00	6.4	25,753	0.02%
2023/06/13	24.3	590.88	86.4	591.47	593.00	-62.1	25,726	-0.24%
2023/06/12	1.6	572.56	33.6	573.28	574.00	-32	25,178	-0.13%
2023/06/09	1	564.01	8.5	564.86	565.00	-7.5	25,079	-0.03%
2023/06/08	24.4	562.12	1	561.68	559.00	23.4	25,120	0.09%
2023/06/07	2.1	565.20	21.9	565.37	568.00	-19.8	25,136	-0.08%
2023/06/06	6.9	555.27	14.1	559.61	560.00	-7.2	25,036	-0.03%
2023/06/05	9.4	555.80	6.6	556.17	555.00	2.7	25,107	0.01%
2023/06/02	3.6	560.87	26.8	561.16	562.00	-23.2	25,241	-0.09%
2023/06/01	14.8	550.74	12.4	551.57	551.00	2.4	25,103	0.01%
2023/05/31	45.1	558.30	25.1	556.88	558.00	20.1	25,083	0.08%
2023/05/30	6.2	565.50	20.3	565.65	566.00	-14.1	24,007	-0.06%
2023/05/29	16.9	568.39	23.5	568.69	568.00	-6.6	23,997	-0.03%
2023/05/26	27.7	564.86	144.6	565.79	566.00	-116.9	23,782	-0.49%	大賣/鉅額交易
2023/05/25	11.5	539.52	120.6	541.10	543.00	-109.1	22,609	-0.48%	大賣/鉅額交易
2023/05/24	2.3	525.37	24.4	525.57	525.00	-22.1	21,955	-0.10%
2023/05/23	1.1	528.86	18.4	528.47	530.00	-17.4	21,862	-0.08%
2023/05/22	0.1	529.05	33	530.42	531.00	-33	21,870	-0.15%
2023/05/19	1.1	530.01	26.3	531.41	532.00	-25.1	22,050	-0.11%
2023/05/18	10.2	528.48	58.1	530.53	530.00	-47.9	22,015	-0.22%
2023/05/17	1.4	518.22	46.1	515.27	519.00	-44.6	22,326	-0.20%
2023/05/16	3.3	504.84	16.6	505.36	505.00	-13.3	22,000	-0.06%
2023/05/15	10.4	496.81	4.8	497.03	495.50	5.6	22,027	0.03%
2023/05/12	9	500.47	6	499.19	496.00	3	22,278	0.01%
2023/05/11	9	500.47	6	499.19	499.00	3	22,285	0.01%
2023/05/10	55.1	501.34	4.4	503.07	503.00	50.7	22,646	0.22%
2023/05/09	1.2	506.97	19.5	507.22	510.00	-18.3	22,723	-0.08%
2023/05/08	1.3	502.49	7.4	505.39	504.00	-6.1	22,966	-0.03%
2023/05/05	4.1	500.45	4.7	500.34	500.00	-0.6	23,305	0.00%
2023/05/04	7.7	497.77	2.4	498.38	498.00	5.3	23,897	0.02%
2023/05/03	11.1	496.98	1	496.10	496.00	10.1	24,239	0.04%
2023/05/02	4.9	499.30	22.3	500.86	501.00	-17.4	25,256	-0.07%
2023/04/28	22.2	499.57	11.4	499.75	502.00	10.8	27,073	0.04%
2023/04/27	27.5	492.14	22.1	493.52	493.50	5.4	27,121	0.02%
2023/04/26	25.4	492.29	20.3	493.20	491.50	5.1	27,201	0.02%
2023/04/25	32.7	501.08	13.6	500.79	498.00	19.1	27,974	0.07%
2023/04/24	14.4	506.52	3.4	507.11	507.00	11	27,708	0.04%
2023/04/21	10.2	515.00	10.9	515.77	511.00	-0.6	27,776	0.00%
2023/04/20	6.9	513.00	11.7	513.21	513.00	-4.8	27,903	-0.02%
2023/04/19	19.8	510.54	1.2	510.56	510.00	18.5	28,393	0.07%
2023/04/18	8.8	516.80	4.6	517.79	515.00	4.2	28,390	0.01%
2023/04/17	3.4	515.39	23	518.02	520.00	-19.6	28,529	-0.07%
2023/04/14	0.7	515.97	11.8	517.35	516.00	-11	28,605	-0.04%
2023/04/13	21.1	512.74	8.1	513.75	510.00	13	28,552	0.05%
2023/04/12	19.3	518.68	3	519.67	520.00	16.3	28,488	0.06%
2023/04/11	8.4	523.51	0.4	525.73	524.00	8	28,475	0.03%
2023/04/10	1.1	529.19	5.4	531.75	529.00	-4.2	28,640	-0.01%
2023/04/07	2.4	530.04	1.4	531.29	531.00	1	28,687	0.00%
2023/04/06	4.2	527.55	2.2	529.91	530.00	2	28,691	0.01%
2023/03/31	5.4	533.81	6.2	534.50	533.00	-0.8	28,682	0.00%
2023/03/30	4.1	533.00	12.6	534.52	535.00	-8.5	28,524	-0.03%
2023/03/29	3.1	526.66	13	529.69	530.00	-9.9	28,807	-0.03%
2023/03/28	17.1	525.15	2.4	524.42	525.00	14.8	29,037	0.05%
2023/03/27	4.5	532.64	5.1	533.61	531.00	-0.7	29,101	0.00%
2023/03/24	6.6	536.70	28.7	538.27	539.00	-22.1	29,626	-0.07%
2023/03/23	2.9	534.37	26	533.25	538.00	-23	29,664	-0.08%
2023/03/22	11.3	528.21	41.3	528.77	533.00	-30	29,729	-0.10%
2023/03/21	5.4	514.75	9.2	515.89	517.00	-3.8	29,578	-0.01%
2023/03/20	4.7	515.45	1	514.99	512.00	3.7	29,623	0.01%
2023/03/17	4.3	514.25	14.1	516.46	518.00	-9.8	29,857	-0.03%
2023/03/16	11.6	506.32	0.3	507.86	505.00	11.3	29,759	0.04%
2023/03/15	15.4	515.04	6.4	514.36	511.00	9	30,002	0.03%
2023/03/14	5.7	511.83	3.2	511.07	510.00	2.5	30,291	0.01%
2023/03/13	2.6	510.75	26.1	512.06	516.00	-23.5	30,423	-0.08%
2023/03/10	33.5	513.11	11.8	512.51	513.00	21.7	30,537	0.07%
2023/03/09	7.8	523.19	8.3	523.81	522.00	-0.5	30,832	0.00%
2023/03/08	7.7	519.87	14.1	520.35	521.00	-6.4	31,424	-0.02%
2023/03/07	9.2	521.88	38.4	524.68	524.00	-29.2	31,652	-0.09%
2023/03/06	3.8	520.47	8.3	521.34	521.00	-4.6	31,886	-0.01%
2023/03/03	16.9	517.93	12.2	520.23	516.00	4.7	32,186	0.01%
2023/03/02	6.6	518.20	4.5	517.94	519.00	2	32,254	0.01%
2023/03/01	15.7	509.26	7.4	519.89	522.00	8.4	32,536	0.03%
2023/02/24	11.1	519.39	12.2	520.32	511.00	-1.2	32,498	0.00%
2023/02/23	11.5	516.67	22.6	519.11	518.00	-11.1	32,298	-0.03%
2023/02/22	31.9	506.54	29.9	507.55	507.00	2.1	32,473	0.01%
2023/02/21	26.6	514.27	7.5	514.65	516.00	19.1	32,815	0.06%
2023/02/20	14.1	514.42	19.2	515.94	517.00	-5.1	34,018	-0.01%
2023/02/17	49.6	517.74	12.9	517.87	518.00	36.7	35,571	0.10%
2023/02/16	22.9	528.09	33	528.21	528.00	-10.1	36,136	-0.03%
2023/02/15	88.2	526.03	43	525.85	525.00	45.2	36,969	0.12%
2023/02/14	10.7	544.55	20.2	544.85	545.00	-9.5	36,474	-0.03%
2023/02/13	16.3	539.87	4.5	540.68	541.00	11.8	36,980	0.03%
2023/02/10	2.5	542.53	27.1	543.13	545.00	-24.7	37,131	-0.07%
2023/02/09	4.1	537.98	31.3	539.01	540.00	-27.2	37,247	-0.07%
2023/02/08	5.1	537.22	34.6	537.96	540.00	-29.4	37,407	-0.08%
2023/02/07	13.1	523.66	18.3	524.65	523.00	-5.2	37,484	-0.01%
2023/02/06	29.9	528.14	13.7	529.54	526.00	16.2	37,468	0.04%
2023/02/03	6.5	538.60	41.4	539.58	542.00	-34.9	37,646	-0.09%
2023/02/02	22.3	539.12	25.7	539.32	540.00	-3.4	37,759	-0.01%
2023/02/01	18.8	527.27	52.7	527.63	530.00	-33.9	37,711	-0.09%
2023/01/31	30.5	526.98	13.5	528.66	522.00	17.1	37,910	0.05%
2023/01/30	29.8	538.29	162.4	538.45	543.00	-132.6	37,683	-0.35%	大賣/鉅額交易
2023/01/17	8.4	502.09	17.8	501.93	503.00	-9.4	36,883	-0.03%
2023/01/16	1.8	503.88	35.9	504.79	505.00	-34.1	37,198	-0.09%
2023/01/13	34.6	503.86	131.4	502.51	500.00	-96.8	37,224	-0.26%	大賣/
2023/01/12	5.3	486.14	18.3	486.59	486.50	-13	36,813	-0.04%
2023/01/11	14.5	483.90	17.3	483.61	484.50	-2.8	37,236	-0.01%
2023/01/10	21.4	485.03	32.8	484.56	486.00	-11.3	37,553	-0.03%
2023/01/09	6.7	473.25	52.9	474.90	481.00	-46.2	37,698	-0.12%
2023/01/06	11.5	456.83	12.5	458.21	458.50	-1	37,829	0.00%
2023/01/05	8.1	457.22	20	457.86	458.50	-11.9	38,114	-0.03%
2023/01/04	3.3	451.12	2.1	453.94	449.50	1.2	38,613	0.00%
2023/01/03	12.6	448.64	8.1	452.44	453.00	4.4	39,888	0.01%
2022/12/30	19.6	453.32	18.5	452.45	448.50	1.1	40,170	0.00%
2022/12/29	15.2	445.10	11.6	446.04	446.00	3.6	40,314	0.01%
2022/12/28	31.3	448.47	31.7	449.15	451.00	-0.4	40,705	0.00%
2022/12/27	5.3	459.46	7.6	460.70	457.00	-2.3	40,835	-0.01%
2022/12/26	6.9	455.33	14.6	456.37	456.50	-7.7	41,264	-0.02%
2022/12/23	27.9	456.44	3.1	456.17	455.00	24.8	41,920	0.06%
2022/12/22	5.4	466.10	10.2	468.14	468.00	-4.8	42,189	-0.01%
2022/12/21	17.3	459.47	7.2	458.92	459.00	10.1	42,527	0.02%
2022/12/20	25.7	462.24	19.6	462.27	457.50	6.2	42,340	0.01%
2022/12/19	9.2	466.35	10.1	467.06	466.50	-0.9	42,359	0.00%
2022/12/16	47.2	468.22	78.4	468.20	471.00	-31.2	42,503	-0.07%
2022/12/15	8.7	476.82	25.6	479.80	480.50	-16.9	42,205	-0.04%
2022/12/14	17.6	478.24	7.6	478.86	480.50	10	42,204	0.02%
2022/12/13	17.3	473.36	7.2	472.92	471.50	10.1	42,024	0.02%
2022/12/12	16.8	475.82	4.2	475.01	475.00	12.6	41,755	0.03%
2022/12/09	6.6	478.24	5.3	481.53	481.50	1.3	42,057	0.00%
2022/12/08	17.1	470.69	44.5	471.92	471.50	-27.4	42,010	-0.07%
2022/12/07	20.5	477.99	3.5	479.50	475.00	17.1	41,933	0.04%
2022/12/06	11.5	482.85	7.4	485.96	478.00	4.1	41,599	0.01%
2022/12/05	11.6	492.08	2.3	494.53	489.00	9.3	41,283	0.02%
2022/12/02	19.1	493.62	14.6	493.64	492.50	4.5	41,276	0.01%
2022/12/01	53.8	504.22	56.7	501.98	498.50	-2.9	41,382	-0.01%
2022/11/30	24.8	484.97	26.8	487.28	490.00	-2	40,964	0.00%
2022/11/29	32.7	478.74	44.1	480.85	487.00	-11.4	40,277	-0.03%
2022/11/28	67.2	485.21	26.6	483.54	480.50	40.6	40,140	0.10%
2022/11/25	16.5	496.61	31.8	497.32	498.00	-15.3	40,144	-0.04%
2022/11/24	26.3	493.81	38.8	494.54	496.00	-12.5	40,134	-0.03%
2022/11/23	22.6	492.16	16.3	492.97	492.00	6.3	40,081	0.02%
2022/11/22	20	486.57	26.6	486.11	491.00	-6.6	39,966	-0.02%
2022/11/21	10.4	486.05	16.2	485.26	482.00	-5.8	39,560	-0.01%
2022/11/18	40.9	490.14	50.4	489.41	487.00	-9.5	39,221	-0.02%
2022/11/17	39.4	479.25	84.9	479.92	485.00	-45.5	38,864	-0.12%
2022/11/16	71.8	488.54	46	487.06	487.00	25.8	38,432	0.07%
2022/11/15	87	474.97	97.7	474.32	480.00	-10.8	37,352	-0.03%
2022/11/14	78.4	447.23	73.8	447.17	445.00	4.6	35,699	0.01%
2022/11/11	27.5	439.83	104.7	439.66	441.50	-77.2	34,964	-0.22%	大賣/
2022/11/10	56.4	408.63	37	408.68	407.50	19.5	34,084	0.06%
2022/11/09	29	412.29	63.3	410.98	417.00	-34.3	33,896	-0.10%
2022/11/08	9.7	396.94	36.6	397.95	399.00	-26.9	33,380	-0.08%
2022/11/07	13.8	390.02	44.9	390.50	390.00	-31.2	33,175	-0.09%
2022/11/04	11	381.09	18.2	380.25	382.00	-7.2	32,981	-0.02%
2022/11/03	56.8	385.12	14.1	384.12	384.00	42.7	32,855	0.13%
2022/11/02	9.7	391.99	14.9	392.94	395.00	-5.2	32,546	-0.02%
2022/11/01	30.4	388.10	13	391.01	391.50	17.3	32,493	0.05%
2022/10/31	58.8	387.45	32.3	386.63	390.00	26.5	32,349	0.08%
2022/10/28	37.1	378.46	30.9	378.53	379.50	6.1	32,143	0.02%
2022/10/27	36.7	386.28	26	386.43	385.50	10.7	31,934	0.03%
2022/10/26	26.2	376.14	50.2	376.22	376.00	-24	31,837	-0.08%
2022/10/25	81.5	375.59	51.4	377.39	371.00	30.1	31,259	0.10%
2022/10/24	21.9	389.55	9.7	391.16	387.00	12.2	30,471	0.04%
2022/10/21	56.3	392.14	32.5	391.81	389.50	23.8	30,258	0.08%
2022/10/20	50.2	388.89	49.2	390.14	397.50	1	29,946	0.00%
2022/10/19	43.7	397.98	8.6	400.84	395.50	35.1	29,365	0.12%
2022/10/18	25.3	403.08	25.8	403.99	407.00	-0.5	28,847	0.00%
2022/10/17	39.8	399.24	17.5	399.31	397.00	22.3	28,600	0.08%
2022/10/14	31	413.20	39.9	413.19	412.00	-9	28,282	-0.03%
2022/10/13	41.1	398.90	60.6	399.16	395.00	-19.5	27,964	-0.07%
2022/10/12	72.7	398.26	74.3	397.78	397.50	-1.6	27,663	-0.01%
2022/10/11	142.9	406.16	87.7	405.94	401.50	55.2	27,423	0.20%	大買/
2022/10/07	32.7	440.66	27.5	439.10	438.00	5.1	26,691	0.02%
2022/10/06	11.6	449.44	36.2	449.50	451.00	-24.6	26,693	-0.09%
2022/10/05	38.3	448.21	127.8	446.24	445.00	-89.5	26,921	-0.33%	大賣/
2022/10/04	32.6	429.62	23.3	430.01	429.00	9.3	26,530	0.04%
2022/10/03	38.2	418.18	40.7	418.50	417.00	-2.5	26,223	-0.01%
2022/09/30	62.6	424.42	56.5	425.07	422.00	6.1	26,254	0.02%
2022/09/29	46.7	436.30	45.5	438.32	435.00	1.2	26,253	0.00%
2022/09/28	36	441.76	32.1	439.36	438.00	3.9	26,244	0.01%
2022/09/27	22.8	449.00	18	448.47	448.00	4.7	26,506	0.02%
2022/09/26	24.6	445.81	14.1	447.98	446.50	10.4	26,962	0.04%
2022/09/23	26.6	457.78	4.4	456.67	455.00	22.2	27,451	0.08%
2022/09/22	31.2	461.56	8.1	463.94	464.50	23.1	27,727	0.08%
2022/09/21	12.3	472.10	4.5	471.35	471.00	7.8	27,741	0.03%
2022/09/20	7	474.52	12.1	474.22	476.50	-5.1	27,593	-0.02%
2022/09/19	21.6	468.99	39.7	470.57	467.00	-18.1	27,894	-0.07%
2022/09/16	31.5	470.16	21.3	470.35	472.00	10.2	28,073	0.04%
2022/09/15	20.4	477.27	12.1	477.76	476.50	8.3	28,147	0.03%
2022/09/14	45	480.52	6.1	481.42	480.00	38.9	28,278	0.14%
2022/09/13	2.6	492.77	7.3	493.67	493.00	-4.7	28,455	-0.02%
2022/09/12	5.9	488.29	16.8	488.96	486.50	-10.9	28,749	-0.04%
2022/09/08	26.1	473.63	5	474.50	475.00	21.1	29,113	0.07%
2022/09/07	68.4	475.35	16.6	475.67	472.50	51.8	29,096	0.18%
2022/09/06	9.4	489.27	7.2	489.05	489.00	2.2	29,112	0.01%
2022/09/05	9.2	486.47	18.8	485.78	486.00	-9.6	29,439	-0.03%
2022/09/02	56.4	487.08	16.7	485.74	485.00	39.7	29,720	0.13%
2022/09/01	54.1	492.33	14.3	493.50	490.50	39.8	29,578	0.13%
2022/08/31	10.6	497.40	10.2	500.46	505.00	0.4	29,198	0.00%
2022/08/30	20.1	497.40	9.2	498.08	496.00	10.9	28,856	0.04%
2022/08/29	34.1	497.66	9.4	498.78	498.50	24.7	28,778	0.09%
2022/08/26	13.2	513.05	2.2	513.53	512.00	11.1	28,629	0.04%
2022/08/25	4.3	507.13	4.5	508.80	508.00	-0.1	28,769	0.00%
2022/08/24	3	503.82	1.1	504.00	503.00	2	29,098	0.01%
2022/08/23	14.2	503.72	4.1	503.77	504.00	10.2	30,061	0.03%
2022/08/22	17.9	510.76	4.2	511.52	510.00	13.7	30,315	0.05%
2022/08/19	4.5	520.26	2.3	520.59	519.00	2.2	30,432	0.01%
2022/08/18	20.9	520.24	7.3	519.61	520.00	13.6	30,670	0.04%
2022/08/17	1.2	524.81	10.7	525.36	527.00	-9.5	30,742	-0.03%
2022/08/16	20.5	523.99	9.5	524.61	525.00	11	30,586	0.04%
2022/08/15	5.6	522.75	28.8	521.42	523.00	-23.2	30,524	-0.08%
2022/08/12	4.8	515.72	10	516.17	517.00	-5.2	30,547	-0.02%
2022/08/11	5.1	512.00	43.1	512.61	514.00	-38	30,704	-0.12%
2022/08/10	31.3	500.74	3	501.33	500.00	28.3	30,818	0.09%
2022/08/09	15.1	505.26	12	510.42	510.00	3.1	30,879	0.01%
2022/08/08	14.4	510.65	14	513.50	512.00	0.5	30,879	0.00%
2022/08/05	5.7	513.52	58.2	512.73	516.00	-52.6	31,041	-0.17%
2022/08/04	10.2	498.51	34.9	497.93	500.00	-24.7	31,033	-0.08%
2022/08/03	3.6	496.27	16.5	496.97	501.00	-12.9	31,051	-0.04%
2022/08/02	42.2	491.29	35.3	491.01	492.00	6.9	31,285	0.02%
2022/08/01	19.7	502.56	1.1	503.74	504.00	18.6	31,013	0.06%
2022/07/29	3.6	507.85	14.9	508.64	509.00	-11.3	31,151	-0.04%
2022/07/28	3.6	503.17	26.5	505.36	501.00	-22.9	31,006	-0.07%
2022/07/27	4.5	496.55	24.3	496.94	502.00	-19.8	30,718	-0.06%
2022/07/26	15.4	493.09	16.1	494.55	495.00	-0.7	30,869	0.00%
2022/07/25	2.4	499.30	26	501.71	499.50	-23.6	31,179	-0.08%
2022/07/22	15.2	502.57	15.2	502.44	503.00	0	31,681	0.00%
2022/07/21	5	496.37	10.4	499.36	501.00	-5.4	32,190	-0.02%
2022/07/20	23.1	498.85	20.6	497.50	495.00	2.4	32,415	0.01%
2022/07/19	13.9	489.09	9.1	489.73	491.00	4.8	32,545	0.01%
2022/07/18	14.6	495.13	17	493.54	495.50	-2.4	32,701	-0.01%
2022/07/15	36.9	485.26	65.4	487.08	492.50	-28.6	32,356	-0.09%
2022/07/14	39.4	472.08	23.4	471.79	475.00	16	31,952	0.05%
2022/07/13	20.1	469.91	51.8	469.80	470.50	-31.8	31,697	-0.10%
2022/07/12	26.5	452.70	16.3	453.32	449.50	10.2	31,226	0.03%
2022/07/11	12.7	467.50	15.8	467.13	462.00	-3.1	31,311	-0.01%
2022/07/08	24.3	465.79	25.8	465.99	467.00	-1.5	31,263	0.00%
2022/07/07	25.2	454.85	68.8	453.05	457.50	-43.5	31,229	-0.14%
2022/07/06	42.8	438.32	33.6	438.99	435.50	9.2	30,937	0.03%
2022/07/05	41.6	439.12	88.4	438.63	446.00	-46.8	30,873	-0.15%
2022/07/04	61.2	445.18	50.3	444.11	440.00	10.8	30,506	0.04%
2022/07/01	92.2	460.42	73.7	460.54	453.50	18.5	30,347	0.06%
2022/06/30	55.7	480.34	20.4	480.85	476.00	35.3	29,946	0.12%
2022/06/29	19.8	494.12	7.4	494.45	491.00	12.4	29,671	0.04%
2022/06/28	11.1	497.32	9.7	497.97	497.50	1.4	29,540	0.00%
2022/06/27	21.9	500.31	32.2	501.46	498.50	-10.2	29,972	-0.03%
2022/06/24	8.4	488.72	9.6	489.89	486.50	-1.2	29,589	0.00%
2022/06/23	52.2	488.17	17.2	487.55	485.50	35	29,563	0.12%
2022/06/22	53.8	497.36	7.3	497.00	494.50	46.5	29,273	0.16%
2022/06/21	6.3	501.58	22.1	502.72	505.00	-15.8	29,091	-0.05%
2022/06/20	52.5	497.61	24.7	497.81	498.00	27.8	28,969	0.10%
2022/06/17	75.6	501.22	44.6	501.27	501.00	31	28,737	0.11%
2022/06/16	19.4	510.55	46.3	510.05	508.00	-26.8	28,369	-0.09%
2022/06/15	36.1	509.93	5.3	511.30	509.00	30.8	28,692	0.11%
2022/06/14	41.1	509.82	24.5	510.87	513.00	16.7	29,113	0.06%
2022/06/13	69.8	517.05	9.1	516.13	516.00	60.7	29,231	0.21%
2022/06/10	20.5	531.23	11.2	532.09	530.00	9.3	29,915	0.03%
2022/06/09	4.1	539.09	0	0.00	541.00	4.1	30,121	0.01%
2022/06/08	0.3	543.29	11.3	542.84	544.00	-11	30,495	-0.04%
2022/06/07	4.7	534.57	1	534.00	535.00	3.7	30,939	0.01%
2022/06/06	2.2	541.14	4.5	541.36	540.00	-2.3	31,482	-0.01%
2022/06/02	9.1	541.83	6.1	542.27	540.00	3	32,503	0.01%
2022/06/01	22.2	551.44	4.4	553.02	549.00	17.8	33,586	0.05%
2022/05/31	9.5	544.90	19.9	547.49	560.00	-10.3	34,031	-0.03%
2022/05/30	25	543.44	40.5	540.74	547.00	-15.6	33,392	-0.05%
2022/05/27	3.1	526.41	20.3	526.88	530.00	-17.2	33,493	-0.05%
2022/05/26	27.5	518.17	2.3	517.39	514.00	25.2	34,140	0.07%
2022/05/25	1.8	523.81	6.2	527.12	524.00	-4.4	35,151	-0.01%
2022/05/24	14.1	525.72	5.2	523.89	520.00	8.8	36,006	0.02%
2022/05/23	2.5	530.54	7.3	530.86	528.00	-4.8	36,242	-0.01%
2022/05/20	4.5	525.31	19.5	528.97	530.00	-15	36,525	-0.04%
2022/05/19	23.6	522.61	9.2	523.52	522.00	14.4	36,544	0.04%
2022/05/18	8.8	537.31	15.6	538.31	538.00	-6.8	36,409	-0.02%
2022/05/17	12.2	530.20	24.8	527.52	530.00	-12.6	36,201	-0.03%
2022/05/16	19.4	522.00	19.3	521.30	520.00	0.1	36,213	0.00%
2022/05/13	14	511.23	26.2	508.72	511.00	-12.1	36,226	-0.03%
2022/05/12	48.9	511.22	3.6	512.53	505.00	45.3	36,205	0.13%
2022/05/11	23	521.18	19.4	522.05	521.00	3.6	36,111	0.01%
2022/05/10	44.2	510.43	11.3	511.08	518.00	33	36,236	0.09%
2022/05/09	33	521.30	5	522.09	520.00	28	36,043	0.08%
2022/05/06	29.5	528.74	3.3	529.40	528.00	26.2	36,311	0.07%
2022/05/05	12.2	541.11	11.6	542.17	542.00	0.5	36,719	0.00%
2022/05/04	15.2	533.52	10	534.97	534.00	5.2	36,878	0.01%
2022/05/03	10.8	532.85	9.6	535.16	531.00	1.1	37,474	0.00%
2022/04/29	16.5	540.56	23.3	537.90	538.00	-6.9	37,822	-0.02%
2022/04/28	38.4	527.49	11	528.32	531.00	27.4	38,037	0.07%
2022/04/27	103.4	529.41	25.7	529.46	526.00	77.7	38,056	0.20%	大買/
2022/04/26	57.4	546.66	8.9	545.71	546.00	48.5	37,799	0.13%
2022/04/25	78.8	548.48	22.6	549.65	547.00	56.1	37,929	0.15%
2022/04/22	66.7	557.94	4	558.01	558.00	62.7	38,201	0.16%
2022/04/21	11.4	566.86	7.1	568.45	565.00	4.3	39,298	0.01%
2022/04/20	4.8	567.56	3	564.67	570.00	1.8	39,626	0.00%
2022/04/19	12	565.82	2.2	565.07	565.00	9.9	39,813	0.02%
2022/04/18	16.9	561.03	0.5	563.00	561.00	16.4	40,089	0.04%
2022/04/15	51.7	563.13	7.2	563.83	562.00	44.5	40,464	0.11%
2022/04/14	18.9	574.87	9	574.63	573.00	9.9	40,632	0.02%
2022/04/13	13.8	572.76	23.6	571.48	573.00	-9.8	41,201	-0.02%
2022/04/12	33.7	558.58	14	556.66	557.00	19.7	41,763	0.05%
2022/04/11	55.3	560.75	6.8	561.59	558.00	48.6	42,575	0.11%
2022/04/08	46.5	567.17	3	566.00	567.00	43.5	43,114	0.10%
2022/04/07	48.9	569.84	2.7	569.42	566.00	46.2	42,975	0.11%
2022/04/06	52.9	577.69	1.4	579.22	578.00	51.5	42,670	0.12%
2022/04/01	49.4	585.30	3.1	586.34	589.00	46.4	42,608	0.11%
2022/03/31	39.3	596.80	12.6	598.35	597.00	26.7	42,383	0.06%
2022/03/30	32.1	598.22	58.5	598.97	600.00	-26.4	42,190	-0.06%
2022/03/29	14.7	586.03	5.9	586.99	589.00	8.8	41,780	0.02%
2022/03/28	73.7	583.11	18.9	582.77	584.00	54.8	41,696	0.13%
2022/03/25	12.1	596.16	38.2	596.35	598.00	-26.1	41,541	-0.06%
2022/03/24	4.7	588.11	9.1	588.45	591.00	-4.4	41,462	-0.01%
2022/03/23	12.4	587.50	15.5	588.14	590.00	-3.1	41,530	-0.01%
2022/03/22	27	580.72	6.2	582.85	583.00	20.8	41,462	0.05%
2022/03/21	17.3	586.01	19.3	587.02	586.00	-2	41,489	0.00%
2022/03/18	17.5	578.79	14.6	578.33	581.00	2.9	41,509	0.01%
2022/03/17	17.2	578.41	42.3	579.82	582.00	-25.2	41,034	-0.06%
2022/03/16	78.6	557.85	8.7	558.19	558.00	70	40,193	0.17%
2022/03/15	254.1	559.25	14.7	558.57	558.00	239.4	39,654	0.60%	大買/鉅額交易
2022/03/14	73.8	574.16	42	574.05	572.00	31.8	38,771	0.08%
2022/03/11	53.2	577.09	6	576.68	575.00	47.2	38,519	0.12%
2022/03/10	99.8	586.89	57.9	587.17	587.00	41.9	38,267	0.11%
2022/03/09	129.8	569.62	13.4	571.00	568.00	116.5	37,892	0.31%	大買/鉅額交易
2022/03/08	188.3	565.23	45.1	564.92	563.00	143.3	37,776	0.38%	大買/鉅額交易
2022/03/07	264.3	577.93	15.1	576.81	576.00	249.2	36,818	0.68%	大買/鉅額交易
2022/03/04	109.3	595.21	25.1	595.72	595.00	84.2	36,413	0.23%	大買/
2022/03/03	90.9	602.62	35.3	602.05	602.00	55.7	35,872	0.16%
2022/03/02	54.7	601.71	7	602.29	601.00	47.7	35,752	0.13%
2022/03/01	66.6	603.24	11.6	606.80	604.00	55	35,275	0.16%
2022/02/25	161.6	604.29	9.4	604.67	604.00	152.2	34,503	0.44%	大買/鉅額交易
2022/02/24	213.8	612.01	11.1	612.38	604.00	202.6	33,345	0.61%	大買/鉅額交易
2022/02/23	72.5	624.69	9.2	626.16	625.00	63.3	32,459	0.19%
2022/02/22	73.6	626.72	13.9	626.34	627.00	59.8	32,519	0.18%
2022/02/21	25.2	633.38	3.1	634.02	632.00	22.1	32,286	0.07%
2022/02/18	14.3	637.66	0.3	639.70	637.00	13.9	32,218	0.04%
2022/02/17	4.8	643.75	15.2	643.29	645.00	-10.4	32,220	-0.03%
2022/02/16	9.7	643.23	25.6	643.38	646.00	-15.9	32,177	-0.05%
2022/02/15	24.6	634.29	6	637.34	633.00	18.6	32,021	0.06%
2022/02/14	51.3	637.21	1	638.24	637.00	50.3	31,963	0.16%
2022/02/11	9.1	645.73	8.1	645.90	650.00	1	31,766	0.00%
2022/02/10	4.5	641.00	48.6	643.27	649.00	-44.1	31,980	-0.14%
2022/02/09	39.8	630.74	1.4	635.14	633.00	38.4	31,733	0.12%
2022/02/08	27.1	633.60	4	640.25	628.00	23.1	31,787	0.07%
2022/02/07	20.9	636.16	13.1	637.59	635.00	7.8	31,425	0.02%
2022/01/26	39.6	636.90	18.1	637.40	636.00	21.5	30,649	0.07%
2022/01/25	82.9	641.35	10.7	640.01	641.00	72.2	30,403	0.24%
2022/01/24	19.8	642.52	41.7	648.10	653.00	-21.9	29,800	-0.07%
2022/01/21	122.4	641.61	18.4	641.16	641.00	104.1	29,444	0.35%	大買/鉅額交易
2022/01/20	43	650.56	18.4	653.01	651.00	24.6	28,894	0.09%
2022/01/19	116.5	653.15	32.3	655.93	654.00	84.2	28,369	0.30%	大買/
2022/01/18	48.2	671.99	10.4	670.15	662.00	37.9	28,030	0.14%
2022/01/17	29.5	681.66	90.2	683.90	683.00	-60.7	27,585	-0.22%
2022/01/14	65.2	668.57	135.6	670.19	672.00	-70.4	26,825	-0.26%	大賣/
2022/01/13	34.3	658.29	35.8	658.69	661.00	-1.5	25,511	-0.01%
2022/01/12	6.2	654.22	51.7	656.08	660.00	-45.4	25,150	-0.18%
2022/01/11	6.8	643.26	68.1	645.04	651.00	-61.3	24,793	-0.25%
2022/01/10	25.5	632.24	34.5	638.83	643.00	-9.1	24,559	-0.04%
2022/01/07	70.4	635.42	20	636.90	634.00	50.4	24,807	0.20%
2022/01/06	80.3	640.35	24.8	639.61	644.00	55.4	24,402	0.23%
2022/01/05	75	657.32	99.8	659.14	650.00	-24.8	23,830	-0.10%
2022/01/04	102.9	650.10	218.6	651.05	656.00	-115.7	23,113	-0.50%	大買/大賣/鉅額交易
2022/01/03	36	626.88	348.5	628.05	631.00	-312.5	22,096	-1.41%	大賣/鉅額交易
2021/12/30	21.1	616.19	16.9	618.12	615.00	4.1	21,411	0.02%
2021/12/29	21.3	616.98	58.3	617.15	616.00	-37	21,625	-0.17%
2021/12/28	15	613.39	106.1	614.00	615.00	-91.1	21,780	-0.42%	大賣/
2021/12/27	11.4	607.80	50	608.04	606.00	-38.6	21,565	-0.18%
2021/12/24	4.5	605.87	7.2	606.70	604.00	-2.7	21,905	-0.01%
2021/12/23	0	603.83	19.3	605.40	606.00	-19.3	22,229	-0.09%
2021/12/22	7.1	598.30	9.1	598.90	600.00	-2	22,772	-0.01%
2021/12/21	7.1	597.78	1.2	598.15	597.00	5.9	22,887	0.03%
2021/12/20	13.6	598.94	2.8	600.00	598.00	10.8	22,928	0.05%
2021/12/17	0.6	601.68	2.2	604.70	607.00	-1.6	22,850	-0.01%
2021/12/16	2.1	602.96	11.3	603.97	605.00	-9.2	22,810	-0.04%
2021/12/15	8.9	598.23	0	600.00	600.00	8.9	23,123	0.04%
2021/12/14	27.1	597.56	1.2	599.00	599.00	25.9	23,438	0.11%
2021/12/13	18.7	606.51	12.2	606.89	601.00	6.5	23,437	0.03%
2021/12/10	4.6	603.91	4.3	606.18	605.00	0.3	23,532	0.00%
2021/12/09	4.5	603.60	19.7	604.16	608.00	-15.1	23,598	-0.06%
2021/12/08	33.4	606.65	37	613.08	602.00	-3.6	23,667	-0.02%
2021/12/07	7	598.35	4.2	605.05	607.00	2.8	23,591	0.01%
2021/12/06	45.8	602.28	1.1	601.17	600.00	44.7	23,593	0.19%
2021/12/03	25.3	608.60	10.7	609.38	608.00	14.6	23,830	0.06%
2021/12/02	3.3	607.88	105.2	611.84	615.00	-101.9	23,887	-0.43%	大賣/鉅額交易
2021/12/01	9.8	598.42	26.6	599.69	600.00	-16.8	24,062	-0.07%
2021/11/30	22.9	592.71	0	0.00	596.00	22.9	24,563	0.09%
2021/11/29	14	593.66	4.6	594.65	593.00	9.4	23,931	0.04%
2021/11/26	43.7	595.02	2.2	596.86	596.00	41.5	24,042	0.17%
2021/11/25	12.5	601.36	1.5	603.43	603.00	11	24,477	0.04%
2021/11/24	37.2	602.83	15	604.13	603.00	22.3	24,888	0.09%
2021/11/23	4.1	612.46	4.3	612.72	612.00	-0.1	24,999	0.00%
2021/11/22	14.7	617.35	2.6	615.89	615.00	12.2	25,405	0.05%
2021/11/19	8.4	618.85	58.4	620.04	618.00	-49.9	25,525	-0.20%
2021/11/18	4.8	611.16	20	611.46	613.00	-15.2	25,347	-0.06%
2021/11/17	1.2	610.73	11.1	611.00	610.00	-9.9	25,574	-0.04%
2021/11/16	3.6	609.60	10.5	610.04	610.00	-6.9	26,005	-0.03%
2021/11/15	2.1	608.94	14.9	608.27	608.00	-12.8	26,303	-0.05%
2021/11/12	3.5	605.60	6.3	610.08	604.00	-2.7	26,772	-0.01%
2021/11/11	7.5	604.01	4.6	603.79	606.00	2.9	27,033	0.01%
2021/11/10	2.5	609.43	12.3	610.21	612.00	-9.8	27,047	-0.04%
2021/11/09	3.9	611.99	82.1	613.01	611.00	-78.1	27,155	-0.29%
2021/11/08	1.6	598.73	50.4	601.43	602.00	-48.8	26,754	-0.18%
2021/11/05	4.1	597.58	58	597.39	600.00	-53.9	26,758	-0.20%
2021/11/04	24.7	588.59	13.1	586.48	587.00	11.6	26,490	0.04%
2021/11/03	0	592.18	7.7	594.30	592.00	-7.7	26,481	-0.03%
2021/11/02	16.2	594.91	37	592.43	592.00	-20.8	26,538	-0.08%
2021/11/01	7.7	590.94	25	590.36	590.00	-17.3	26,537	-0.07%
2021/10/29	9.3	590.77	0.7	591.08	590.00	8.7	26,607	0.03%
2021/10/28	23.5	594.15	0	593.00	595.00	23.5	26,557	0.09%
2021/10/27	5.4	596.13	19.3	597.50	599.00	-13.9	26,672	-0.05%
2021/10/26	2.3	597.13	21.9	597.69	599.00	-19.6	26,739	-0.07%
2021/10/25	24.7	591.77	4.7	593.35	593.00	20	26,792	0.07%
2021/10/22	4.9	597.56	26.9	599.88	600.00	-21.9	27,115	-0.08%
2021/10/21	4.3	598.47	44	599.33	596.00	-39.8	27,178	-0.15%
2021/10/20	3.2	598.62	16.3	601.23	598.00	-13.1	27,268	-0.05%
2021/10/19	5.1	598.51	20.5	599.30	600.00	-15.4	27,250	-0.06%
2021/10/18	11.9	594.87	6.3	599.50	590.00	5.7	27,394	0.02%
2021/10/15	9.4	593.28	141.6	594.62	600.00	-132.2	27,505	-0.48%	大賣/鉅額交易
2021/10/14	5.4	576.23	4.2	574.29	573.00	1.2	26,875	0.00%
2021/10/13	15.8	571.07	9.1	571.45	571.00	6.7	27,320	0.02%
2021/10/12	16.6	567.47	15.8	570.44	575.00	0.8	27,970	0.00%
2021/10/08	4.9	577.01	4.4	580.36	575.00	0.5	27,894	0.00%
2021/10/07	5.9	577.83	5.6	579.24	580.00	0.3	28,229	0.00%
2021/10/06	30.5	567.56	11.9	570.42	571.00	18.5	28,639	0.06%
2021/10/05	45.4	563.31	16.2	568.62	572.00	29.2	28,619	0.10%
2021/10/04	16	572.08	12.7	571.42	572.00	3.3	28,539	0.01%
2021/10/01	59	572.54	8.1	572.76	574.00	50.9	28,542	0.18%
2021/09/30	48.4	578.86	12.1	581.82	580.00	36.3	28,214	0.13%
2021/09/29	138.3	579.78	6.5	578.02	580.00	131.9	27,922	0.47%	大買/鉅額交易
2021/09/28	23.9	592.83	1.2	594.17	594.00	22.7	27,582	0.08%
2021/09/27	9.6	595.38	40.5	600.30	602.00	-30.9	27,608	-0.11%
2021/09/24	3.7	593.61	10.2	594.58	598.00	-6.5	27,588	-0.02%
2021/09/23	22.8	589.92	17.2	590.83	588.00	5.6	27,724	0.02%
2021/09/22	133.1	586.28	3.6	587.69	586.00	129.5	27,840	0.47%	大買/鉅額交易
2021/09/17	7.4	601.43	8	602.96	600.00	-0.6	27,413	0.00%
2021/09/16	25.1	601.23	1.8	602.56	600.00	23.3	27,048	0.09%
2021/09/15	36.6	608.15	6.1	609.88	607.00	30.4	26,949	0.11%
2021/09/14	7.3	614.00	4.3	615.64	613.00	3	27,131	0.01%
2021/09/13	23.7	614.66	5.1	615.03	615.00	18.6	27,354	0.07%
2021/09/10	3.5	619.43	24.5	621.24	622.00	-21.1	27,838	-0.08%
2021/09/09	21.5	615.19	15.5	615.53	619.00	6	28,111	0.02%
2021/09/08	84.2	616.73	27.9	618.24	619.00	56.3	28,180	0.20%
2021/09/07	36.3	629.73	14.8	625.32	623.00	21.4	27,980	0.08%
2021/09/06	24.7	631.36	171.7	629.78	631.00	-147	27,971	-0.53%	大賣/鉅額交易
2021/09/03	27.9	617.50	103.1	616.98	620.00	-75.2	27,449	-0.27%	大賣/
2021/09/02	5.7	611.07	16.7	612.37	607.00	-11	27,066	-0.04%
2021/09/01	9.3	611.09	52.2	612.21	613.00	-42.9	26,999	-0.16%
2021/08/31	14.9	604.77	64.5	608.33	614.00	-49.6	26,721	-0.19%
2021/08/30	19.2	600.04	91.1	603.07	605.00	-71.9	26,128	-0.28%
2021/08/27	15.1	596.53	56.4	597.69	599.00	-41.3	25,782	-0.16%
2021/08/26	65	594.04	87.7	597.54	594.00	-22.7	25,682	-0.09%
2021/08/25	4.5	582.31	71	583.80	585.00	-66.5	25,316	-0.26%
2021/08/24	3.8	572.27	18.6	573.66	572.00	-14.8	25,155	-0.06%
2021/08/23	16.6	565.94	14.8	565.11	566.00	1.8	25,251	0.01%
2021/08/20	58.6	556.02	15.8	556.61	552.00	42.8	25,175	0.17%
2021/08/19	74.9	564.20	9.5	564.88	559.00	65.4	25,451	0.26%
2021/08/18	96.9	570.52	8.2	571.92	574.00	88.8	25,116	0.35%
2021/08/17	9.1	579.59	27.5	580.84	580.00	-18.5	24,938	-0.07%
2021/08/16	13.6	580.57	11.1	583.01	584.00	2.5	24,674	0.01%
2021/08/13	43.9	580.00	22	580.14	581.00	21.9	24,808	0.09%
2021/08/12	7.5	584.92	0.2	586.67	586.00	7.4	24,928	0.03%
2021/08/11	1.5	586.89	11.3	587.45	590.00	-9.8	25,152	-0.04%
2021/08/10	4.4	591.29	13.2	592.06	591.00	-8.8	25,546	-0.03%
2021/08/09	7.6	587.63	8.8	589.81	595.00	-1.2	26,196	0.00%
2021/08/06	3.7	590.98	5.5	591.37	591.00	-1.8	26,530	-0.01%
2021/08/05	4.1	595.71	17.6	596.25	596.00	-13.5	27,414	-0.05%
2021/08/04	4.1	595.95	23.9	596.38	596.00	-19.7	29,354	-0.07%
2021/08/03	2.2	591.85	67.2	593.57	594.00	-64.9	30,002	-0.22%
2021/08/02	11.2	581.02	16.4	586.73	590.00	-5.2	29,962	-0.02%
2021/07/30	13.6	580.05	5.4	580.26	580.00	8.2	30,038	0.03%
2021/07/29	18.8	579.52	10.5	582.90	583.00	8.3	30,233	0.03%
2021/07/28	58.2	574.79	9.8	576.00	579.00	48.4	30,333	0.16%
2021/07/27	45.9	580.24	8.4	581.38	580.00	37.5	30,401	0.12%
2021/07/26	25.4	582.43	5.2	580.56	580.00	20.2	30,799	0.07%
2021/07/23	14.9	584.35	0	587.00	585.00	14.8	30,969	0.05%
2021/07/22	21.4	591.09	48.3	591.04	591.00	-27	31,114	-0.09%
2021/07/21	25.7	582.37	13.3	582.92	585.00	12.5	31,118	0.04%
2021/07/20	63.5	581.18	10.8	580.64	581.00	52.6	31,202	0.17%
2021/07/19	95.5	581.01	17.9	581.47	582.00	77.6	31,407	0.25%
2021/07/16	136.5	590.77	34.3	590.95	589.00	102.2	31,294	0.33%	大買/鉅額交易
2021/07/15	14.3	611.68	55.3	611.94	614.00	-41	30,968	-0.13%
2021/07/14	48.3	612.59	93	612.78	613.00	-44.7	31,179	-0.14%
2021/07/13	27.9	604.39	118.1	604.05	607.00	-90.2	30,943	-0.29%	大賣/
2021/07/12	37.9	595.37	32.6	594.36	593.00	5.3	30,876	0.02%
2021/07/09	50.3	582.18	21	582.24	584.00	29.3	30,911	0.09%
2021/07/08	26.4	589.35	17.6	588.93	588.00	8.8	30,928	0.03%
2021/07/07	9.3	590.03	13.1	591.99	594.00	-3.7	31,008	-0.01%
2021/07/06	8.4	590.57	12.2	591.57	592.00	-3.8	31,101	-0.01%
2021/07/05	11.4	591.87	27.7	594.73	591.00	-16.2	31,340	-0.05%
2021/07/02	28.9	589.15	5.1	589.21	588.00	23.8	31,258	0.08%
2021/07/01	9.4	593.49	18.2	593.85	593.00	-8.7	31,362	-0.03%
2021/06/30	40.5	597.61	66.9	598.17	595.00	-26.5	31,667	-0.08%
2021/06/29	3.6	593.34	30.2	594.79	595.00	-26.6	31,970	-0.08%
2021/06/28	16.5	586.97	8.4	587.41	590.00	8.1	32,137	0.03%
2021/06/25	4.1	592.48	12.3	594.37	591.00	-8.2	32,438	-0.03%
2021/06/24	11.6	591.51	4.9	595.06	590.00	6.7	32,754	0.02%
2021/06/23	3.8	591.22	72	593.59	595.00	-68.2	33,092	-0.21%
2021/06/22	79.6	580.51	7.5	585.13	578.00	72.1	33,647	0.21%
2021/06/21	137.6	585.75	21.5	585.04	583.00	116.1	34,968	0.33%	大買/鉅額交易
2021/06/18	6.6	602.74	12.4	604.78	603.00	-5.7	34,720	-0.02%
2021/06/17	14.4	600.01	9.8	601.93	606.00	4.6	34,743	0.01%
2021/06/16	15.6	606.33	16	606.68	605.00	-0.4	35,540	0.00%
2021/06/15	14.7	607.02	71.5	607.77	609.00	-56.8	35,598	-0.16%
2021/06/11	3.1	601.93	20.7	601.88	602.00	-17.6	35,823	-0.05%
2021/06/10	8.3	593.92	46.3	595.41	599.00	-38.1	36,035	-0.11%
2021/06/09	20.2	584.93	3.4	584.10	586.00	16.9	36,016	0.05%
2021/06/08	7.4	589.92	6.5	591.09	589.00	0.8	36,234	0.00%
2021/06/07	28.1	590.24	28.3	594.24	592.00	-0.2	36,918	0.00%
2021/06/04	6.5	592.04	2.6	591.83	595.00	3.9	37,301	0.01%
2021/06/03	7.9	597.44	10.3	598.74	596.00	-2.4	38,183	-0.01%
2021/06/02	3.8	595.18	5.4	595.23	595.00	-1.7	38,551	0.00%
2021/06/01	16.9	597.18	26.4	596.72	598.00	-9.5	39,517	-0.02%
2021/05/31	13.4	592.84	44	595.48	597.00	-30.6	40,346	-0.08%
2021/05/28	31.3	588.35	64.8	589.03	590.00	-33.6	40,639	-0.08%
2021/05/27	25	576.43	14.1	578.38	582.00	10.9	41,053	0.03%
2021/05/26	13.6	583.88	26.1	585.68	585.00	-12.5	41,879	-0.03%
2021/05/25	8.3	581.88	79.5	580.47	583.00	-71.3	42,287	-0.17%
2021/05/24	21.5	568.41	22.4	568.47	568.00	-0.9	42,837	0.00%
2021/05/21	15.6	571.98	25.6	572.64	573.00	-10	43,410	-0.02%
2021/05/20	20.2	563.24	58.7	563.18	567.00	-38.5	43,561	-0.09%
2021/05/19	20	567.57	7.3	567.32	567.00	12.7	43,903	0.03%
2021/05/18	38.7	562.70	117.5	565.99	572.00	-78.8	44,304	-0.18%	大賣/
2021/05/17	40.1	547.19	65.6	549.17	549.00	-25.6	45,369	-0.06%
2021/05/14	30	555.77	80.3	556.54	557.00	-50.3	45,319	-0.11%
2021/05/13	79	552.34	73	551.51	547.00	6	45,467	0.01%
2021/05/12	239	553.97	148.4	547.18	560.00	90.6	45,166	0.20%	大買/大賣/
2021/05/11	144.9	574.40	34.5	574.38	571.00	110.4	44,280	0.25%	大買/鉅額交易
2021/05/10	20	590.16	15.8	590.36	589.00	4.2	44,416	0.01%
2021/05/07	62.2	597.44	74.5	595.16	599.00	-12.2	45,584	-0.03%
2021/05/06	32	583.95	6.7	585.17	587.00	25.3	46,722	0.05%
2021/05/05	33.3	586.81	12.2	587.77	585.00	21.1	47,208	0.04%
2021/05/04	41	586.42	46.9	588.35	591.00	-5.9	48,387	-0.01%
2021/05/03	96.3	590.61	127.6	591.53	588.00	-31.3	49,264	-0.06%	大賣/
2021/04/29	41.9	602.97	34.3	606.22	600.00	7.6	50,651	0.02%
2021/04/28	37	602.62	36.8	601.74	602.00	0.2	51,603	0.00%
2021/04/27	8.7	608.58	25.7	609.20	610.00	-17	52,569	-0.03%
2021/04/26	12.1	605.89	24.1	607.52	610.00	-12	52,974	-0.02%
2021/04/23	8.3	595.87	42.4	597.15	602.00	-34.1	53,221	-0.06%
2021/04/22	34.3	594.90	29.5	594.36	591.00	4.8	54,289	0.01%
2021/04/21	53.5	594.87	37.7	595.12	592.00	15.8	54,977	0.03%
2021/04/20	47.9	597.94	37.3	598.84	602.00	10.6	55,381	0.02%
2021/04/19	31.9	602.65	18.6	603.23	603.00	13.4	55,639	0.02%
2021/04/16	88.4	606.41	33.3	607.30	610.00	55.1	56,050	0.10%
2021/04/15	32.5	614.32	88.8	615.39	619.00	-56.3	56,233	-0.10%
2021/04/14	31.3	604.80	99.9	604.32	612.00	-68.6	56,528	-0.12%
2021/04/13	10.6	606.35	36.3	609.40	605.00	-25.6	56,911	-0.05%
2021/04/12	89.1	606.39	33.1	606.30	605.00	56	57,051	0.10%
2021/04/09	11.2	611.53	27.8	611.23	610.00	-16.7	57,321	-0.03%
2021/04/08	11.4	606.89	36	608.97	613.00	-24.7	57,365	-0.04%
2021/04/07	8	609.80	19.5	610.27	610.00	-11.5	57,737	-0.02%
2021/04/06	20.8	610.94	81.6	612.90	610.00	-60.8	57,660	-0.11%
2021/04/01	9.5	597.20	54.4	598.56	602.00	-44.9	57,368	-0.08%
2021/03/31	58.4	590.12	24.3	591.16	587.00	34.2	56,856	0.06%
2021/03/30	27.7	595.68	12	594.75	597.00	15.6	56,461	0.03%
2021/03/29	20.3	598.38	63.9	599.38	599.00	-43.7	56,211	-0.08%
2021/03/26	51.8	588.03	63.8	586.75	590.00	-12	55,953	-0.02%
2021/03/25	100.4	574.12	61.4	574.49	575.00	39.1	55,920	0.07%
2021/03/24	215.2	577.85	34.1	578.07	576.00	181.1	55,457	0.33%	大買/鉅額交易
2021/03/23	48	597.52	38.1	598.74	594.00	9.9	54,309	0.02%
2021/03/22	63.9	591.87	44.4	590.74	593.00	19.5	54,686	0.04%
2021/03/19	76.7	593.14	18	593.37	591.00	58.8	54,782	0.11%
2021/03/18	21.7	605.03	20.4	606.39	602.00	1.3	54,107	0.00%
2021/03/17	90.2	605.23	12.9	607.48	604.00	77.2	54,378	0.14%
2021/03/16	18.6	610.32	43.6	610.78	613.00	-25	54,428	-0.05%
2021/03/15	17.8	610.66	18.8	610.85	611.00	-1	54,533	0.00%
2021/03/12	34.7	613.77	48.9	613.58	614.00	-14.2	54,756	-0.03%
2021/03/11	23.1	605.96	74.6	607.49	609.00	-51.5	54,940	-0.09%
2021/03/10	20.9	597.25	25.5	597.17	597.00	-4.7	54,886	-0.01%
2021/03/09	116.3	589.24	65.7	590.70	595.00	50.6	54,812	0.09%	大買/
2021/03/08	64.9	602.24	29.7	602.64	598.00	35.1	54,509	0.06%
2021/03/05	137.6	592.74	68.5	596.65	601.00	69.1	54,407	0.13%	大買/
2021/03/04	132.9	605.08	32	604.25	601.00	100.9	55,072	0.18%	大買/
2021/03/03	43.4	610.28	58.2	614.93	622.00	-14.8	54,495	-0.03%
2021/03/02	110.7	615.02	97.1	616.22	609.00	13.5	54,173	0.02%	大買/
2021/02/26	197.2	611.28	24.2	614.02	606.00	172.9	53,964	0.32%	大買/鉅額交易
2021/02/25	39	632.86	52.2	633.96	635.00	-13.2	52,692	-0.03%
2021/02/24	135.7	628.40	84.8	630.40	625.00	50.9	52,607	0.10%	大買/
2021/02/23	63.7	638.68	34.4	640.06	641.00	29.3	52,044	0.06%
2021/02/22	43.1	654.53	42.2	658.10	650.00	0.9	51,947	0.00%
2021/02/19	77.9	651.59	60.7	652.26	652.00	17.3	52,176	0.03%
2021/02/18	80.7	659.24	70.6	661.58	660.00	10.2	52,545	0.02%
2021/02/17	105.4	663.65	164.8	664.77	663.00	-59.4	53,026	-0.11%	大買/大賣/
2021/02/05	58.6	633.81	81	636.80	632.00	-22.3	51,751	-0.04%
2021/02/04	98.9	624.41	38.2	627.98	627.00	60.7	51,532	0.12%
2021/02/03	55.9	636.21	76	636.73	630.00	-20.1	51,372	-0.04%
2021/02/02	60	630.90	119.2	630.98	632.00	-59.2	51,141	-0.12%	大賣/
2021/02/01	123.3	599.31	121.6	597.38	611.00	1.7	50,489	0.00%	大買/大賣/
2021/01/29	130.4	601.29	96.1	600.90	591.00	34.3	49,869	0.07%	大買/
2021/01/28	240.5	600.52	100.5	602.30	601.00	139.9	48,943	0.29%	大買/鉅額交易
2021/01/27	82	616.72	41.9	617.15	615.00	40.1	47,962	0.08%
2021/01/26	223	623.98	77.8	622.30	617.00	145.3	47,470	0.31%	大買/鉅額交易
2021/01/25	254.8	634.36	156.2	632.94	633.00	98.5	46,362	0.21%	大買/大賣/
2021/01/22	301.6	655.25	140.3	655.06	649.00	161.3	45,606	0.35%	大買/大賣/鉅額交易
2021/01/21	149.7	663.85	63.4	662.70	673.00	86.3	44,212	0.20%	大買/
2021/01/20	123.2	642.63	91.6	640.22	647.00	31.6	43,140	0.07%	大買/
2021/01/19	81.2	623.84	228.2	621.42	627.00	-147	42,109	-0.35%	大賣/鉅額交易
2021/01/18	81.1	601.12	68	602.94	607.00	13.1	41,518	0.03%
2021/01/15	101	611.32	89.7	613.94	601.00	11.3	41,069	0.03%	大買/
2021/01/14	198.4	592.62	33	592.84	592.00	165.4	39,930	0.41%	大買/鉅額交易
2021/01/13	37.9	598.83	37.4	600.11	605.00	0.6	39,145	0.00%
2021/01/12	73.1	587.61	52.2	589.48	591.00	20.8	38,521	0.05%
2021/01/11	65.3	577.22	17.5	578.65	584.00	47.8	38,259	0.13%
2021/01/08	51.9	577.02	40.8	576.64	580.00	11.1	38,224	0.03%
2021/01/07	42.7	561.55	117.8	563.47	565.00	-75.1	38,028	-0.20%	大賣/
2021/01/06	58.3	549.88	55.9	549.37	549.00	2.4	37,855	0.01%
2021/01/05	23.3	537.16	15.2	538.11	542.00	8.1	37,732	0.02%
2021/01/04	36.4	536.60	40.1	534.01	536.00	-3.7	38,236	-0.01%
2020/12/31	7.6	527.43	32.2	527.74	530.00	-24.6	38,602	-0.06%
2020/12/30	16.3	519.73	156.4	519.49	525.00	-140.1	38,818	-0.36%	大賣/鉅額交易
2020/12/29	16.2	513.68	40.4	516.14	515.00	-24.2	38,642	-0.06%
2020/12/28	41.3	513.76	24.6	513.96	515.00	16.8	38,859	0.04%
2020/12/25	31.8	511.43	67.5	514.50	511.00	-35.7	38,996	-0.09%
2020/12/24	21.3	509.46	18.2	510.18	510.00	3.1	39,326	0.01%
2020/12/23	15.5	507.94	12.6	509.53	509.00	2.9	39,646	0.01%
2020/12/22	65.1	510.41	10.1	512.39	509.00	55	39,989	0.14%
2020/12/21	13.7	511.55	51	514.71	516.00	-37.3	40,943	-0.09%
2020/12/18	13.4	508.81	9.7	510.06	510.00	3.7	41,123	0.01%
2020/12/17	97.6	509.62	18	512.06	508.00	79.6	41,059	0.19%
2020/12/16	16.4	512.29	108	514.06	512.00	-91.6	41,077	-0.22%	大賣/
2020/12/15	47.4	506.05	14.1	506.78	504.00	33.3	41,083	0.08%
2020/12/14	101.2	509.72	8.1	510.51	508.00	93.1	41,120	0.23%	大買/
2020/12/11	143.1	509.26	113.2	513.28	516.00	29.9	41,686	0.07%	大買/大賣/
2020/12/10	117.1	511.31	25.7	512.80	512.00	91.4	41,575	0.22%	大買/
2020/12/09	52.8	521.04	17.8	521.51	520.00	35	41,518	0.08%
2020/12/08	61.8	516.30	119.3	518.41	524.00	-57.5	41,368	-0.14%	大賣/
2020/12/07	60.4	508.56	109.8	512.08	514.00	-49.4	41,273	-0.12%	大賣/
2020/12/04	61.8	502.17	208.8	501.36	503.00	-147	41,210	-0.36%	大賣/鉅額交易
2020/12/03	51.9	496.97	31.1	498.58	497.00	20.8	40,753	0.05%
2020/12/02	94.3	494.88	266.4	498.31	499.00	-172.1	40,690	-0.42%	大賣/鉅額交易
2020/12/01	70.7	484.80	137.3	488.65	490.00	-66.6	40,613	-0.16%	大賣/
2020/11/30	173.6	484.21	20.1	489.66	480.50	153.4	40,578	0.38%	大買/鉅額交易
2020/11/27	98.1	488.05	14.4	490.77	489.00	83.7	39,162	0.21%
2020/11/26	25.8	489.68	63.1	492.40	489.00	-37.2	39,236	-0.09%
2020/11/25	88.5	488.65	19.1	491.97	487.00	69.4	40,109	0.17%
2020/11/24	113.1	493.38	13	495.33	492.00	100.1	40,365	0.25%	大買/
2020/11/23	46.4	494.47	76.2	495.19	496.50	-29.8	40,657	-0.07%
2020/11/20	111.6	487.20	13.1	488.47	488.00	98.5	40,675	0.24%	大買/
2020/11/19	57.5	491.95	13.1	493.39	490.00	44.4	40,736	0.11%
2020/11/18	47	492.50	93.8	491.74	497.00	-46.7	40,806	-0.11%
2020/11/17	126.7	493.37	111.6	495.50	485.50	15.1	40,662	0.04%	大買/大賣/
2020/11/16	73.4	479.25	240.7	474.16	484.00	-167.3	40,705	-0.41%	大賣/鉅額交易
2020/11/13	14.3	458.36	89.9	460.47	462.00	-75.6	39,864	-0.19%
2020/11/12	33.2	459.59	56.7	461.44	458.00	-23.4	40,040	-0.06%
2020/11/11	48.3	451.05	107.6	454.77	457.00	-59.3	39,939	-0.15%	大賣/
2020/11/10	88.1	451.02	81	449.59	451.00	7.1	39,717	0.02%
2020/11/09	81.7	455.35	249.3	457.81	458.50	-167.6	39,875	-0.42%	大賣/鉅額交易
2020/11/06	13.1	451.73	62.6	453.22	452.50	-49.5	40,088	-0.12%
2020/11/05	55.4	446.65	81	449.90	451.00	-25.6	40,159	-0.06%
2020/11/04	26.6	448.34	182.5	447.73	450.00	-155.9	40,178	-0.39%	大賣/鉅額交易
2020/11/03	18.5	440.54	91.2	440.81	441.00	-72.7	40,162	-0.18%
2020/11/02	102.5	430.75	53.4	433.30	435.50	49.1	40,339	0.12%	大買/
2020/10/30	76.7	433.97	3.1	433.39	432.00	73.6	40,567	0.18%
2020/10/29	159.9	437.05	1	438.50	437.00	158.9	40,460	0.39%	大買/鉅額交易
2020/10/28	102.6	444.89	3	445.00	444.00	99.6	41,043	0.24%	大買/
2020/10/27	36.4	446.84	10.1	447.16	447.00	26.3	41,462	0.06%
2020/10/26	30.4	451.13	2	450.78	450.00	28.4	42,280	0.07%
2020/10/23	78.1	453.05	68	457.76	452.00	10.1	43,453	0.02%
2020/10/22	12	450.75	17	453.27	455.00	-5	45,906	-0.01%
2020/10/21	49.1	451.71	51	455.76	453.00	-1.9	47,165	0.00%
2020/10/20	99.3	451.93	7	455.92	451.00	92.2	48,141	0.19%
2020/10/19	13.3	454.04	110.8	456.13	457.50	-97.5	48,474	-0.20%	大賣/
2020/10/16	113.5	450.72	99	452.15	449.00	14.4	48,628	0.03%	大買/
2020/10/15	167	453.05	29	453.07	453.00	138	48,917	0.28%	大買/鉅額交易
2020/10/14	38.2	458.01	9.5	459.24	459.00	28.7	48,833	0.06%
2020/10/13	93.2	458.42	119	461.22	462.00	-25.8	49,248	-0.05%	大賣/
2020/10/12	44.3	459.03	106.1	459.70	460.00	-61.8	49,622	-0.12%	大賣/
2020/10/08	16.1	450.70	186	451.45	453.00	-169.9	49,767	-0.34%	大賣/鉅額交易
2020/10/07	55	435.76	141	440.61	443.00	-86	49,781	-0.17%	大賣/
2020/10/06	8.1	439.01	48.3	439.63	439.50	-40.2	49,865	-0.08%
2020/10/05	41.2	436.74	43	435.17	432.50	-1.8	50,282	0.00%
2020/09/30	9.8	433.59	45.2	434.16	433.00	-35.4	50,324	-0.07%
2020/09/29	39.2	428.97	14	431.96	431.00	25.2	50,380	0.05%
2020/09/28	133.3	428.43	80	430.08	431.50	53.3	50,826	0.10%	大買/
2020/09/25	65.1	423.82	33.3	424.47	424.00	31.8	51,210	0.06%
2020/09/24	248.6	425.36	27.5	425.73	423.00	221.1	51,452	0.43%	大買/鉅額交易
2020/09/23	52	434.57	15	434.23	433.50	37	50,700	0.07%
2020/09/22	122.3	437.82	22	437.93	437.00	100.3	50,432	0.20%	大買/
2020/09/21	63.4	443.47	121.4	444.22	440.00	-58	50,647	-0.11%	大賣/
2020/09/18	81.4	445.78	48	447.35	444.00	33.4	50,933	0.07%
2020/09/17	119.2	450.28	13	450.58	448.50	106.2	50,962	0.21%	大買/鉅額交易
2020/09/16	21.1	458.76	135.4	458.57	458.00	-114.4	50,951	-0.22%	大賣/鉅額交易
2020/09/15	4	441.40	75.1	443.72	445.00	-71.1	50,504	-0.14%
2020/09/14	28.2	438.19	51.1	439.92	441.00	-22.9	50,656	-0.05%
2020/09/11	7.7	434.87	45	435.54	436.50	-37.3	50,490	-0.07%
2020/09/10	6.5	432.75	103	433.50	435.00	-96.6	50,494	-0.19%	大賣/
2020/09/09	105.5	423.88	68	427.46	427.00	37.5	50,519	0.07%	大買/
2020/09/08	20.1	430.48	48.6	430.90	431.00	-28.5	50,694	-0.06%
2020/09/07	139.4	427.89	18.1	430.74	426.00	121.3	51,064	0.24%	大買/鉅額交易
2020/09/04	112.6	429.32	20.1	430.08	429.00	92.5	51,367	0.18%	大買/
2020/09/03	43.1	434.96	49.1	438.16	436.00	-6	51,266	-0.01%
2020/09/02	42.4	433.68	20	438.03	433.00	22.4	51,290	0.04%
2020/09/01	9.3	431.09	60	434.45	435.00	-50.7	51,547	-0.10%
2020/08/31	96.3	430.53	14.4	434.22	426.50	81.9	51,639	0.16%
2020/08/28	147.1	436.17	27.1	436.69	435.00	120	51,059	0.23%	大買/鉅額交易
2020/08/27	42.1	448.97	64.8	449.39	444.00	-22.7	51,199	-0.04%
2020/08/26	39.7	439.39	95.1	438.44	442.00	-55.4	50,729	-0.11%
2020/08/25	19.3	433.92	90.2	433.44	434.50	-70.9	50,673	-0.14%
2020/08/24	54.1	429.58	76	431.48	428.00	-21.9	51,403	-0.04%
2020/08/21	12.1	423.15	55.4	425.10	424.50	-43.3	51,070	-0.08%
2020/08/20	186.2	417.17	52.4	417.29	415.00	133.8	50,767	0.26%	大買/鉅額交易
2020/08/19	79.4	429.34	26.6	434.48	427.50	52.7	50,082	0.11%
2020/08/18	100.3	435.19	144	437.65	433.00	-43.7	50,005	-0.09%	大賣/
2020/08/17	16.6	430.23	66	430.76	435.00	-49.5	49,980	-0.10%
2020/08/14	46	424.20	8.2	426.07	427.00	37.8	49,928	0.08%
2020/08/13	6.1	426.87	87.2	427.75	429.00	-81.1	50,082	-0.16%
2020/08/12	163.2	421.52	26.5	421.30	419.00	136.7	50,197	0.27%	大買/鉅額交易
2020/08/11	63.3	430.55	5	432.40	429.00	58.3	50,744	0.11%
2020/08/10	76	430.88	96.1	432.80	435.50	-20.1	50,878	-0.04%
2020/08/07	31.3	430.73	17.2	431.07	433.00	14.1	50,848	0.03%
2020/08/06	39	433.95	64.6	434.84	435.00	-25.5	50,674	-0.05%
2020/08/05	38.2	428.28	36.3	429.62	429.00	1.9	50,858	0.00%
2020/08/04	35	423.30	87	423.06	425.50	-52	50,551	-0.10%
2020/08/03	143.7	418.79	51.7	419.81	416.00	92	50,403	0.18%	大買/
2020/07/31	55	428.25	15.1	428.01	425.50	39.9	49,593	0.08%
2020/07/30	74	434.41	48.4	434.05	434.00	25.6	49,333	0.05%
2020/07/29	98.4	424.41	61.8	425.21	422.00	36.6	48,572	0.08%
2020/07/28	226.7	453.50	168.4	452.13	435.00	58.3	48,340	0.12%	大買/大賣/
2020/07/27	71	421.81	226.4	422.75	424.50	-155.4	46,492	-0.33%	大賣/鉅額交易
2020/07/24	87.4	386.82	192.2	389.03	386.00	-104.8	45,576	-0.23%	大賣/鉅額交易
2020/07/23	24.3	380.96	10.2	381.87	381.50	14.2	44,756	0.03%
2020/07/22	73.3	383.06	26.3	383.59	384.00	47	44,645	0.11%
2020/07/21	49.9	381.04	113.2	378.48	383.00	-63.3	44,350	-0.14%	大賣/
2020/07/20	25	367.88	37.1	368.20	366.00	-12.1	43,940	-0.03%
2020/07/17	61.2	363.80	128	363.52	367.00	-66.8	43,931	-0.15%	大賣/
2020/07/16	122.2	357.48	45	358.19	357.50	77.2	43,861	0.18%	大買/
2020/07/15	91.4	367.41	92	366.58	363.00	-0.6	43,415	0.00%
2020/07/14	60.3	358.89	119.4	359.41	363.50	-59.1	44,130	-0.13%	大賣/
2020/07/13	25.5	351.46	54.8	352.57	354.50	-29.3	43,900	-0.07%
2020/07/10	34.6	349.43	168.2	349.86	348.50	-133.7	44,021	-0.30%	大賣/鉅額交易
2020/07/09	32.1	344.81	84	345.54	345.00	-51.9	43,822	-0.12%
2020/07/08	11.6	340.53	212.2	341.71	341.00	-200.6	43,601	-0.46%	大賣/鉅額交易
2020/07/07	137.1	340.93	197	343.15	338.50	-59.9	43,544	-0.14%	大買/大賣/
2020/07/06	19.1	334.77	287.8	335.20	338.00	-268.8	43,022	-0.62%	大賣/鉅額交易
2020/07/03	24.4	328.35	174.4	328.10	329.50	-150	42,699	-0.35%	大賣/鉅額交易
2020/07/02	7.1	320.30	162	320.10	322.00	-154.9	42,624	-0.36%	大賣/鉅額交易
2020/07/01	3	316.17	87	315.75	317.50	-84	42,988	-0.20%
2020/06/30	20	312.08	8	313.88	313.00	12	43,237	0.03%
2020/06/29	96.2	312.17	2.1	310.85	312.00	94.1	43,234	0.22%
2020/06/24	86	316.29	103	319.03	317.50	-17	43,110	-0.04%	大賣/
2020/06/23	74.1	313.10	71	315.99	315.00	3.1	43,353	0.01%
2020/06/22	92	313.54	44	315.08	312.00	48	43,544	0.11%
2020/06/19	109.2	312.43	6	312.42	314.50	103.2	44,245	0.23%	大買/鉅額交易
2020/06/18	12.1	313.64	4	314.25	314.50	8.1	44,808	0.02%
2020/06/17	21.1	314.87	4.1	315.77	315.00	17	45,596	0.04%
2020/06/16	81.2	314.32	167	316.31	315.00	-85.8	47,647	-0.18%	大賣/
2020/06/15	216.1	311.55	9	311.33	309.50	207.1	49,714	0.42%	大買/鉅額交易
2020/06/12	131.3	315.52	23.5	315.54	316.00	107.8	50,819	0.21%	大買/鉅額交易
2020/06/11	80.4	323.45	66	324.05	320.50	14.4	52,072	0.03%
2020/06/10	25.2	320.50	107.6	322.31	322.50	-82.4	52,966	-0.16%	大賣/
2020/06/09	93	315.02	92.2	317.75	319.00	0.8	54,797	0.00%
2020/06/08	25.6	316.95	119.4	317.03	318.00	-93.8	56,080	-0.17%	大賣/
2020/06/05	34.2	309.60	138	309.68	311.50	-103.8	56,277	-0.18%	大賣/鉅額交易
2020/06/04	32.1	304.71	225.5	305.30	306.00	-193.5	56,760	-0.34%	大賣/鉅額交易
2020/06/03	12	299.29	220	300.35	301.00	-208	57,448	-0.36%	大賣/鉅額交易
2020/06/02	4.1	296.27	8	297.06	296.50	-3.9	57,219	-0.01%
2020/06/01	2.1	294.81	90	294.94	295.50	-87.9	57,437	-0.15%
2020/05/29	107.4	291.17	4	291.00	292.00	103.4	57,556	0.18%	大買/鉅額交易
2020/05/28	11.2	295.76	40	296.43	294.00	-28.8	57,055	-0.05%
2020/05/27	3.2	296.07	17.7	296.86	296.50	-14.5	57,910	-0.02%
2020/05/26	18.2	296.19	101	296.19	295.50	-82.8	58,540	-0.14%	大賣/
2020/05/25	39.1	290.23	20	290.95	292.00	19.1	58,984	0.03%
2020/05/22	146.3	292.67	10	291.65	292.00	136.3	59,140	0.23%	大買/鉅額交易
2020/05/21	24.1	297.19	64	297.23	297.50	-39.9	59,165	-0.07%
2020/05/20	13	292.92	75.4	293.75	294.00	-62.4	59,029	-0.11%
2020/05/19	22.9	292.63	32	292.61	291.50	-9.2	58,934	-0.02%
2020/05/18	212.8	291.08	9	290.61	290.00	203.8	58,727	0.35%	大買/鉅額交易
2020/05/15	13.4	297.29	48.3	297.28	298.00	-34.8	58,342	-0.06%
2020/05/14	56.6	293.53	14	293.39	293.00	42.6	57,899	0.07%
2020/05/13	16.1	294.76	14	294.93	297.00	2.1	57,612	0.00%
2020/05/12	154.2	296.58	1	297.50	295.00	153.2	57,555	0.27%	大買/鉅額交易
2020/05/11	25.1	300.49	54	300.03	301.00	-28.9	57,315	-0.05%
2020/05/08	31.8	297.98	15	298.10	297.50	16.8	57,295	0.03%
2020/05/07	10.1	297.56	58	298.72	297.50	-47.9	57,269	-0.08%
2020/05/06	29.1	294.29	14	295.36	296.00	15.1	57,288	0.03%
2020/05/05	68.1	296.30	21	296.19	295.50	47.1	57,205	0.08%
2020/05/04	164.5	295.24	0	0.00	295.00	164.5	57,424	0.29%	大買/鉅額交易
2020/04/30	25	303.60	56.2	303.59	304.50	-31.2	57,096	-0.05%
2020/04/29	13.1	300.04	76	299.34	299.00	-63	57,168	-0.11%
2020/04/28	53.2	295.49	5	295.70	296.50	48.2	57,474	0.08%
2020/04/27	21	297.74	26.1	297.87	298.00	-5.1	58,939	-0.01%
2020/04/24	12.3	294.61	15.4	295.47	294.00	-3.1	58,841	-0.01%
2020/04/23	20.6	296.95	44	298.99	295.50	-23.4	59,274	-0.04%
2020/04/22	86.2	291.95	26.3	291.74	294.00	59.9	59,536	0.10%
2020/04/21	140.4	297.07	55	296.32	295.00	85.4	59,623	0.14%	大買/
2020/04/20	100	303.70	9	304.89	304.00	91	59,103	0.15%
2020/04/17	132.1	304.67	277.3	304.12	306.50	-145.2	58,925	-0.25%	大買/大賣/鉅額交易
2020/04/16	76.1	285.35	14	286.57	286.50	62.1	57,438	0.11%
2020/04/15	36.4	286.53	46	287.15	287.50	-9.6	57,166	-0.02%
2020/04/14	21	282.62	84	283.97	285.00	-63	56,872	-0.11%
2020/04/13	95	278.88	23	279.78	278.50	72	56,906	0.13%
2020/04/10	31.2	279.72	14	279.50	279.50	17.2	57,291	0.03%
2020/04/09	27.4	286.32	20	284.90	283.00	7.4	57,534	0.01%
2020/04/08	29.4	284.29	66.2	284.86	285.00	-36.8	57,603	-0.06%
2020/04/07	17.3	282.95	107.2	282.77	283.00	-89.9	57,355	-0.16%	大賣/
2020/04/06	21.1	272.44	29	273.98	275.50	-8	56,901	-0.01%
2020/04/01	29.2	273.52	28	272.71	271.50	1.2	56,240	0.00%
2020/03/31	29.1	271.41	53	272.64	274.00	-23.9	55,690	-0.04%
2020/03/30	65.1	265.87	43	266.65	267.50	22.1	55,081	0.04%
2020/03/27	141.4	278.38	42.1	280.22	273.00	99.3	54,487	0.18%	大買/
2020/03/26	27.3	277.75	120	278.58	280.00	-92.7	53,785	-0.17%	大賣/
2020/03/25	67.4	277.47	116	277.69	277.00	-48.6	54,341	-0.09%	大賣/
2020/03/24	26.4	269.63	144.5	271.48	267.50	-118.1	53,932	-0.22%	大賣/鉅額交易
2020/03/23	98.3	257.31	70	258.45	255.00	28.3	53,228	0.05%
2020/03/20	122.4	262.17	260.8	262.80	270.00	-138.4	52,635	-0.26%	大買/大賣/鉅額交易
2020/03/19	232.9	246.74	238.3	247.33	248.00	-5.4	50,567	-0.01%	大買/大賣/
2020/03/18	161.1	265.74	79	263.61	260.00	82.1	48,859	0.17%	大買/
2020/03/17	179.8	269.09	123	270.25	268.00	56.8	47,783	0.12%	大買/大賣/
2020/03/16	186.3	282.19	67	281.15	276.50	119.3	46,285	0.26%	大買/鉅額交易
2020/03/13	337.5	277.30	337.8	282.88	290.00	-0.3	44,900	0.00%	大買/大賣/
2020/03/12	198.2	293.42	75.6	294.26	294.00	122.6	42,791	0.29%	大買/鉅額交易
2020/03/11	108.8	306.59	106	308.84	302.00	2.8	41,198	0.01%	大買/大賣/
2020/03/10	63.2	303.24	92.2	303.09	307.00	-29	40,739	-0.07%
2020/03/09	257.1	307.08	67	308.40	305.50	190.1	39,966	0.48%	大買/鉅額交易
2020/03/06	154.2	317.76	11	318.41	315.00	143.2	38,915	0.37%	大買/鉅額交易
2020/03/05	6.2	324.24	66	325.19	323.00	-59.8	38,459	-0.16%
2020/03/04	40	318.88	122	320.68	320.50	-82	38,344	-0.21%	大賣/
2020/03/03	38.2	318.08	20	318.63	317.50	18.2	37,946	0.05%
2020/03/02	160.2	309.45	108.5	311.75	311.00	51.7	37,427	0.14%	大買/大賣/
2020/02/27	107.2	317.05	22	316.64	316.00	85.2	37,785	0.23%	大買/
2020/02/26	104	317.58	53	319.65	318.50	51	37,092	0.14%	大買/
2020/02/25	34.2	321.17	62.9	321.50	322.00	-28.7	36,497	-0.08%
2020/02/24	109.1	320.12	16	320.47	320.00	93	36,363	0.26%	大買/
2020/02/21	20.1	324.18	20	324.70	325.00	0.1	36,043	0.00%
2020/02/20	106	325.33	75	327.89	325.50	31	36,190	0.09%	大買/
2020/02/19	26	323.96	27	325.43	326.50	-1	36,052	0.00%
2020/02/18	211.2	324.42	22	323.61	322.00	189.2	35,887	0.53%	大買/鉅額交易
2020/02/17	101.1	331.65	9	331.39	331.50	92.1	35,121	0.26%	大買/
2020/02/14	9	335.50	21.1	336.43	335.00	-12.1	35,159	-0.03%
2020/02/13	103.1	335.02	119.5	337.59	335.00	-16.4	35,169	-0.05%	大買/大賣/
2020/02/12	13	334.39	87.2	334.91	335.00	-74.1	35,375	-0.21%
2020/02/11	11	331.41	152.1	331.41	331.50	-141.1	35,176	-0.40%	大賣/鉅額交易
2020/02/10	61	321.68	74	324.71	327.50	-13	35,189	-0.04%
2020/02/07	120	328.42	12	328.88	328.00	108	35,047	0.31%	大買/鉅額交易
2020/02/06	28	330.05	157.1	330.09	332.50	-129	35,103	-0.37%	大賣/鉅額交易
2020/02/05	58	326.57	82.6	328.34	327.50	-24.6	35,363	-0.07%
2020/02/04	22	323.39	126.2	323.27	325.00	-104.2	35,255	-0.30%	大賣/鉅額交易
2020/02/03	134.5	313.11	131	314.71	315.00	3.5	35,073	0.01%	大買/大賣/
2020/01/31	48.2	321.12	130	322.40	320.00	-81.9	34,623	-0.24%	大賣/
2020/01/30	311.7	322.37	45.1	321.64	316.50	266.7	34,194	0.78%	大買/鉅額交易
2020/01/20	21	333.57	2	334.00	333.00	19	32,441	0.06%
2020/01/17	73	333.47	4	333.38	333.00	69	32,276	0.21%
2020/01/16	300.1	332.46	121.5	333.50	334.50	178.6	31,895	0.56%	大買/大賣/鉅額交易
2020/01/15	178.2	340.43	11.1	340.92	340.00	167	31,453	0.53%	大買/鉅額交易
2020/01/14	23.1	345.02	153.7	345.52	346.00	-130.6	31,096	-0.42%	大賣/鉅額交易
2020/01/13	22	339.39	59	341.41	341.50	-37	31,170	-0.12%
2020/01/10	26.1	337.64	39	339.65	339.50	-12.9	31,411	-0.04%
2020/01/09	5	335.90	151	336.21	337.50	-146	31,631	-0.46%	大賣/鉅額交易
2020/01/08	49	328.04	77.1	331.47	329.50	-28.1	31,778	-0.09%
2020/01/07	94.5	329.48	12.3	330.15	329.50	82.2	31,785	0.26%
2020/01/06	128	332.98	13	333.38	332.00	115	31,715	0.36%	大買/鉅額交易
2020/01/03	133	340.38	148.3	342.94	339.50	-15.3	31,540	-0.05%	大買/大賣/
2020/01/02	13	337.62	132	335.92	339.00	-119	31,430	-0.38%	大賣/鉅額交易
2019/12/31	71.1	331.38	7	332.64	331.00	64.1	31,193	0.21%
2019/12/30	160	334.78	80.1	337.75	334.50	79.9	31,399	0.25%	大買/
2019/12/27	44	337.68	79.3	337.31	338.00	-35.3	31,572	-0.11%
2019/12/26	6	333.08	7.1	332.65	333.00	-1.1	31,782	0.00%
2019/12/25	10	332.65	7	332.36	333.00	3	32,786	0.01%
2019/12/24	23.3	332.96	6	333.67	332.00	17.3	33,269	0.05%
2019/12/23	18	332.95	38	332.91	334.00	-20	33,544	-0.06%
2019/12/20	218	330.84	47	331.65	329.00	171	33,452	0.51%	大買/鉅額交易
2019/12/19	260	338.22	27	337.76	335.00	233	32,420	0.72%	大買/鉅額交易
2019/12/18	60	343.03	23.9	343.80	344.50	36.1	31,724	0.11%
2019/12/17	31	340.35	65.1	341.53	345.00	-34.1	31,795	-0.11%
2019/12/16	41	336.55	8.2	337.03	336.00	32.8	31,536	0.10%
2019/12/13	50.9	339.77	46.4	340.08	339.00	4.5	31,772	0.01%
2019/12/12	21.4	331.78	109.9	329.12	331.50	-88.4	31,264	-0.28%	大賣/
2019/12/11	9	318.00	159	317.49	319.00	-150	30,929	-0.48%	大賣/鉅額交易
2019/12/10	16	313.81	23	313.91	313.50	-7	30,843	-0.02%
2019/12/09	15	315.23	124.1	315.17	316.00	-109.1	31,103	-0.35%	大賣/鉅額交易
2019/12/06	112	312.26	107	314.96	313.00	5	31,204	0.02%	大買/大賣/
2019/12/05	6	310.75	133.3	310.41	312.00	-127.3	31,196	-0.41%	大賣/鉅額交易
2019/12/04	39	304.58	30	305.17	306.00	9	31,045	0.03%
2019/12/03	7	305.29	1	307.00	307.00	6	31,433	0.02%
2019/12/02	4.1	306.67	14.2	307.58	307.50	-10.1	31,397	-0.03%
2019/11/29	150	306.72	8	305.88	305.00	142	31,426	0.45%	大買/鉅額交易
2019/11/28	20	309.30	17	310.74	309.50	3	31,154	0.01%
2019/11/27	2.1	310.77	12.6	309.97	311.00	-10.4	31,422	-0.03%
2019/11/26	17.1	307.36	10	309.70	307.00	7.1	31,441	0.02%
2019/11/25	23	308.65	36	309.43	307.00	-13	30,007	-0.04%
2019/11/22	24	308.63	4.1	309.78	309.00	19.9	30,519	0.07%
2019/11/21	132	309.18	18	309.58	311.00	114	30,634	0.37%	大買/鉅額交易
2019/11/20	10	312.80	7	313.14	313.50	3	30,402	0.01%
2019/11/19	8.2	312.74	82.1	313.73	315.00	-73.9	30,394	-0.24%
2019/11/18	5.1	307.96	153	310.29	311.00	-147.9	30,206	-0.49%	大賣/鉅額交易
2019/11/15	10.1	305.47	116	306.19	307.00	-105.9	30,227	-0.35%	大賣/鉅額交易
2019/11/14	93.2	303.03	1	304.00	303.50	92.2	30,148	0.31%
2019/11/13	18.2	302.86	3	303.33	304.00	15.2	30,309	0.05%
2019/11/12	6.3	303.66	94.5	303.47	305.00	-88.3	30,466	-0.29%
2019/11/11	155	301.07	28	302.23	301.00	127	30,761	0.41%	大買/鉅額交易
2019/11/08	175.1	306.75	3	306.83	305.50	172.1	30,561	0.56%	大買/鉅額交易
2019/11/07	35	307.50	37	307.39	309.00	-2	30,497	-0.01%
2019/11/06	22	309.32	22.8	309.55	311.00	-0.8	30,521	0.00%
2019/11/05	80.1	308.55	57	309.55	310.50	23.1	30,643	0.08%
2019/11/04	86.2	306.10	188.2	305.80	307.00	-102	31,085	-0.33%	大賣/鉅額交易
2019/11/01	64	298.83	64	299.02	299.00	0	31,197	0.00%
2019/10/31	73.1	299.74	133.1	300.25	298.50	-60	31,595	-0.19%	大賣/
2019/10/30	12.1	297.84	84.1	298.96	299.50	-72	31,413	-0.23%
2019/10/29	15.1	297.64	71	297.73	298.50	-55.9	31,401	-0.18%
2019/10/28	30	294.90	16.9	294.97	294.50	13.1	31,168	0.04%
2019/10/25	17	293.21	95	294.18	293.50	-78	31,126	-0.25%
2019/10/24	99	291.50	91	294.42	293.00	8	31,088	0.03%
2019/10/23	95	291.02	0	0.00	293.00	95	31,111	0.31%
2019/10/22	7	292.21	96	293.05	294.00	-89	31,029	-0.29%
2019/10/21	115	289.92	5	289.70	290.00	110	31,083	0.35%	大買/鉅額交易
2019/10/18	45	292.66	8.3	294.30	293.00	36.7	31,031	0.12%
2019/10/17	48.1	293.38	11	293.77	293.50	37.1	31,275	0.12%
2019/10/16	87	294.62	59.1	295.26	296.50	27.9	30,951	0.09%
2019/10/15	32	294.25	122	294.20	293.50	-90	30,706	-0.29%	大賣/
2019/10/14	34.1	290.48	175.1	291.19	290.00	-141	30,429	-0.46%	大賣/鉅額交易
2019/10/09	209.3	282.96	20	283.55	282.00	189.3	30,147	0.63%	大買/鉅額交易
2019/10/08	16.2	283.80	132.7	284.36	286.50	-116.5	29,959	-0.39%	大賣/鉅額交易
2019/10/07	10	278.55	14	278.89	278.00	-4	29,891	-0.01%
2019/10/04	96	276.76	37	277.92	276.50	59	29,996	0.20%
2019/10/03	190	274.31	105	276.91	276.50	85	29,684	0.29%	大買/大賣/
2019/10/02	14	279.57	19.5	279.91	279.50	-5.5	29,616	-0.02%
2019/10/01	43	276.83	188	277.31	280.00	-145	29,510	-0.49%	大賣/鉅額交易
2019/09/27	30	271.67	65	271.97	272.00	-35	28,606	-0.12%
2019/09/26	27	266.98	127	268.79	268.00	-100	28,410	-0.35%	大賣/
2019/09/25	28	262.77	18	264.92	266.00	10	28,314	0.04%
2019/09/24	9	263.33	13	264.00	265.00	-4	29,068	-0.01%
2019/09/23	12.5	263.40	9	263.72	264.00	3.5	29,096	0.01%
2019/09/20	7	264.14	17	265.50	264.00	-10	29,578	-0.03%
2019/09/19	132	264.46	31	266.60	265.00	101	29,307	0.34%	大買/
2019/09/18	23.4	268.11	143	268.08	267.00	-119.6	29,362	-0.41%	大賣/鉅額交易
2019/09/17	6	265.25	52	265.72	265.00	-46	29,290	-0.16%
2019/09/16	16	263.28	187.9	263.62	265.50	-171.9	29,849	-0.58%	大賣/鉅額交易
2019/09/12	50.2	262.29	27.3	264.61	262.50	22.9	29,936	0.08%
2019/09/11	99	261.18	15.1	263.07	263.00	83.9	30,339	0.28%
2019/09/10	126.1	261.31	14	262.11	261.50	112.1	30,212	0.37%	大買/鉅額交易
2019/09/09	16.2	264.47	114.3	265.44	265.00	-98.1	30,573	-0.32%	大賣/
2019/09/06	19.2	263.91	87	263.68	263.50	-67.8	30,818	-0.22%
2019/09/05	9	262.78	216.1	262.21	263.00	-207.1	30,945	-0.67%	大賣/鉅額交易
2019/09/04	3	256.50	105.1	257.39	257.50	-102.1	30,627	-0.33%	大賣/鉅額交易
2019/09/03	120.1	254.45	2	253.75	254.00	118.1	30,784	0.38%	大買/鉅額交易
2019/09/02	10	257.05	7	256.64	257.50	3	30,944	0.01%
2019/08/30	5	257.00	36	257.42	259.00	-31	31,277	-0.10%
2019/08/29	30	253.00	5	253.40	254.00	25	31,177	0.08%
2019/08/28	10.2	252.51	89	252.00	252.00	-78.9	31,257	-0.25%
2019/08/27	18.1	249.37	7	249.64	250.00	11.1	31,523	0.04%
2019/08/26	86	249.00	5	250.00	248.50	81	31,453	0.26%
2019/08/23	3	253.84	39.2	253.98	254.00	-36.1	31,400	-0.12%
2019/08/22	11	255.68	13	256.92	254.00	-2	31,606	-0.01%
2019/08/21	4	253.75	123	254.69	254.50	-119	32,828	-0.36%	大賣/鉅額交易
2019/08/20	14	253.86	18	253.42	254.50	-4	33,082	-0.01%
2019/08/19	13	251.42	17	252.59	252.00	-4	33,349	-0.01%
2019/08/16	14	249.25	92	251.73	250.00	-78	33,926	-0.23%
2019/08/15	46	247.42	7.7	247.61	248.00	38.3	34,080	0.11%
2019/08/14	120.1	249.81	102	252.53	249.50	18.1	34,953	0.05%	大買/大賣/
2019/08/13	103.1	248.64	2	247.75	246.50	101.1	35,018	0.29%	大買/鉅額交易
2019/08/12	12	251.75	0	0.00	251.00	12	35,277	0.03%
2019/08/08	14	250.89	59	251.56	253.50	-45	35,408	-0.13%
2019/08/07	29	247.81	12	247.75	248.00	17	35,527	0.05%
2019/08/06	48.1	243.10	129	248.32	248.50	-80.9	35,787	-0.23%	大賣/
2019/08/05	159.1	247.68	2	248.25	246.50	157.1	35,281	0.45%	大買/鉅額交易
2019/08/02	154.1	251.80	16	252.16	251.50	138.1	34,733	0.40%	大買/鉅額交易
2019/08/01	19.2	256.14	11	256.45	256.50	8.2	34,392	0.02%
2019/07/31	114	257.61	9	259.06	259.50	105	34,318	0.31%	大買/鉅額交易
2019/07/30	30	260.97	12.2	260.45	260.00	17.8	34,219	0.05%
2019/07/29	8	260.94	17	261.41	261.00	-9	34,388	-0.03%
2019/07/26	110	261.13	11	262.41	261.00	99	34,594	0.29%	大買/
2019/07/25	31.1	263.55	26	264.13	265.00	5.1	34,705	0.01%
2019/07/24	2	263.50	20.1	265.05	265.00	-18.1	34,761	-0.05%
2019/07/23	7	264.93	25.2	263.96	264.00	-18.2	34,884	-0.05%
2019/07/22	10.1	262.90	79.1	263.26	264.00	-69	35,188	-0.20%
2019/07/19	36.1	260.03	142.5	260.50	259.00	-106.4	35,203	-0.30%	大賣/鉅額交易
2019/07/18	5	252.50	20.5	253.07	254.00	-15.5	34,649	-0.04%
2019/07/17	76	252.93	22	253.30	252.00	54	34,724	0.16%
2019/07/16	24.1	255.13	130	255.76	256.00	-105.9	34,713	-0.31%	大賣/鉅額交易
2019/07/15	7	250.64	84.6	253.08	254.50	-77.6	35,101	-0.22%
2019/07/12	13	250.38	29	250.93	250.50	-16	35,239	-0.05%
2019/07/11	12.1	248.84	96	249.86	250.00	-83.9	35,478	-0.24%
2019/07/10	14	244.61	72.1	245.11	247.00	-58.1	35,287	-0.16%
2019/07/09	18	241.42	4	241.88	242.00	14	35,176	0.04%
2019/07/08	145	240.64	72.7	242.90	242.50	72.3	35,128	0.21%	大買/
2019/07/05	12.1	242.10	4	244.00	243.00	8.1	35,080	0.02%
2019/07/04	22	243.57	37.1	244.66	244.00	-15.1	35,130	-0.04%
2019/07/03	102.1	243.71	24	242.19	242.50	78.1	35,211	0.22%	大買/
2019/07/02	17.3	248.79	37	248.20	249.00	-19.7	35,473	-0.06%
2019/07/01	10.2	248.25	158.1	247.44	248.50	-147.9	35,486	-0.42%	大賣/鉅額交易
2019/06/28	28.4	238.77	5	239.00	239.00	23.4	34,784	0.07%
2019/06/27	10.2	238.98	87.1	239.98	240.50	-76.9	34,940	-0.22%
2019/06/26	93.2	234.93	22	234.93	234.50	71.2	34,710	0.21%
2019/06/25	85.1	238.65	20.1	238.46	238.50	64.9	34,483	0.19%
2019/06/24	882	240.95	12	241.83	241.00	870	34,384	2.53%	大買/鉅額交易
2019/06/21	57.1	247.34	940	248.40	248.50	-882.9	33,994	-2.60%	大賣/鉅額交易
2019/06/20	51.1	243.50	41.1	244.48	245.00	10	33,296	0.03%
2019/06/19	63	242.10	275	242.62	244.00	-212	33,047	-0.64%	大賣/鉅額交易
2019/06/18	11	234.32	8	234.44	235.50	3	32,647	0.01%
2019/06/17	109	232.29	74	232.87	233.00	35	32,554	0.11%	大買/
2019/06/14	154	237.44	0	237.00	236.00	154	31,946	0.48%	大買/鉅額交易
2019/06/13	84	241.90	7	242.57	240.00	77	31,861	0.24%
2019/06/12	58	244.84	92	246.43	246.00	-34	31,873	-0.11%
2019/06/11	19	243.16	131	242.47	244.50	-112	31,664	-0.35%	大賣/鉅額交易
2019/06/10	46	235.04	138	237.34	240.00	-92	31,473	-0.29%	大賣/
2019/06/06	90	231.11	11	230.86	232.00	79	31,277	0.25%
2019/06/05	51.2	235.02	61	237.31	235.00	-9.8	31,087	-0.03%
2019/06/04	72	234.04	6	236.17	233.00	66	30,971	0.21%
2019/06/03	2	234.00	22.6	235.96	238.00	-20.6	30,849	-0.07%
2019/05/31	27	234.26	113	234.88	235.50	-86	30,672	-0.28%	大賣/
2019/05/30	13	229.77	5.2	231.04	231.00	7.8	30,282	0.03%
2019/05/29	22.2	228.40	12	228.79	229.50	10.2	30,468	0.03%
2019/05/28	6.1	231.01	4	231.25	230.50	2.1	30,613	0.01%
2019/05/27	45	232.21	7	233.43	231.00	38	29,435	0.13%
2019/05/24	77.5	231.38	21	232.00	233.00	56.5	29,245	0.19%
2019/05/23	211.6	230.88	24	230.56	230.00	187.6	29,012	0.65%	大買/鉅額交易
2019/05/22	16	238.81	71	239.51	238.00	-55	28,597	-0.19%
2019/05/21	159.7	234.30	18	233.97	234.00	141.7	28,528	0.50%	大買/鉅額交易
2019/05/20	109.1	238.90	9	240.78	238.00	100.1	27,471	0.36%	大買/
2019/05/17	80	242.75	7	247.21	241.50	73	27,101	0.27%
2019/05/16	20	247.45	24	247.46	247.00	-4	26,831	-0.01%
2019/05/15	18	250.39	33	250.98	249.00	-15	26,730	-0.06%
2019/05/14	71	248.63	28.1	249.02	248.50	42.9	26,593	0.16%
2019/05/13	89	252.11	11	253.09	250.50	78	26,332	0.30%
2019/05/10	49.1	256.86	16	257.47	256.00	33.1	27,166	0.12%
2019/05/09	69	258.04	28	257.68	256.50	41	27,602	0.15%
2019/05/08	19	260.61	8	260.56	260.00	11	27,727	0.04%
2019/05/07	10	261.35	81	261.92	262.50	-71	27,735	-0.26%
2019/05/06	102	258.90	14	258.71	259.00	88	28,085	0.31%	大買/
2019/05/03	2.1	262.81	69	263.01	265.00	-66.9	27,979	-0.24%
2019/05/02	21	259.86	36	261.51	259.00	-15	27,760	-0.05%
2019/04/30	5.1	258.41	27	258.89	259.00	-21.9	27,790	-0.08%
2019/04/29	22	259.23	23	259.65	259.50	-1	27,717	0.00%
2019/04/26	143.6	259.26	1	261.46	260.00	142.6	28,026	0.51%	大買/鉅額交易
2019/04/25	6	267.75	10	268.20	267.50	-4	27,587	-0.01%
2019/04/24	14	268.57	17.6	268.77	269.00	-3.6	27,530	-0.01%
2019/04/23	9	267.17	26.2	267.76	268.00	-17.2	27,738	-0.06%
2019/04/22	6	265.50	39	265.96	266.00	-33	27,610	-0.12%
2019/04/19	28.2	266.50	52.1	267.75	264.50	-23.9	27,662	-0.09%
2019/04/18	5	264.59	89	264.24	264.50	-84	27,265	-0.31%
2019/04/17	6	261.00	76.2	261.04	261.50	-70.2	27,403	-0.26%
2019/04/16	9	256.61	42.5	256.26	257.00	-33.5	27,151	-0.12%
2019/04/15	17	254.26	33	255.77	255.50	-16	27,414	-0.06%
2019/04/12	8	251.69	5	252.30	252.00	3	28,226	0.01%
2019/04/11	11	252.27	28	252.91	252.00	-17	28,568	-0.06%
2019/04/10	12	253.00	6.3	254.43	254.00	5.7	28,702	0.02%
2019/04/09	6	253.91	25.1	253.68	254.00	-19.1	28,762	-0.07%
2019/04/08	1	252.98	89.2	252.00	253.00	-88.2	28,748	-0.31%
2019/04/03	5	246.50	4	247.50	246.50	1	28,270	0.00%
2019/04/02	10	248.20	10.1	249.33	246.00	-0.1	28,177	0.00%
2019/04/01	42	247.49	31.1	250.39	245.50	11	28,159	0.04%
2019/03/29	10	241.65	16	244.06	245.50	-6	27,657	-0.02%
2019/03/28	2	241.25	29	240.78	242.00	-27	27,912	-0.10%
2019/03/27	30.1	241.28	2.1	241.74	241.50	28	28,265	0.10%
2019/03/26	7.1	242.45	21	242.76	244.00	-13.9	28,279	-0.05%
2019/03/25	47	241.56	14	242.79	241.50	33	28,450	0.12%
2019/03/22	14	246.75	31.2	247.77	248.50	-17.2	28,447	-0.06%
2019/03/21	17	243.91	116.6	244.29	245.50	-99.6	28,709	-0.35%	大賣/
2019/03/20	8	240.00	118	241.93	242.00	-110	28,808	-0.38%	大賣/鉅額交易
2019/03/19	1	238.50	14	238.86	240.50	-13	28,867	-0.05%
2019/03/18	10	239.90	33	240.47	241.00	-23	29,082	-0.08%
2019/03/15	8	235.50	140	238.25	239.00	-132	28,958	-0.46%	大賣/鉅額交易
2019/03/14	38	235.28	25	237.60	234.50	13	28,816	0.05%
2019/03/13	25	234.80	29.7	236.26	237.00	-4.7	29,199	-0.02%
2019/03/12	7	235.93	106	234.87	235.50	-99	29,571	-0.33%	大賣/
2019/03/11	24	228.46	12	229.29	230.50	12	29,841	0.04%
2019/03/08	60	230.11	1	231.00	230.00	59	30,210	0.20%
2019/03/07	5	233.90	7	233.64	234.00	-2	30,772	-0.01%
2019/03/06	14	233.50	11.3	234.93	234.00	2.7	31,226	0.01%
2019/03/05	56	232.77	0.5	234.00	233.00	55.5	31,294	0.18%
2019/03/04	32	236.13	1	235.00	235.50	31	31,360	0.10%
2019/02/27	6	238.17	11	239.05	239.00	-5	31,209	-0.02%
2019/02/26	3	237.33	66	239.43	239.50	-63	30,872	-0.20%
2019/02/25	4	236.88	18	238.31	238.00	-14	30,829	-0.05%
2019/02/22	1	235.52	11.2	235.16	236.50	-10.2	31,016	-0.03%
2019/02/21	8	235.44	88.1	235.69	236.50	-80.1	31,342	-0.26%
2019/02/20	24	232.08	79.3	233.07	234.50	-55.2	31,595	-0.17%
2019/02/19	22	229.45	24	229.98	229.00	-2	31,867	-0.01%
2019/02/18	0	229.50	108.5	230.16	230.00	-108.5	31,959	-0.34%	大賣/鉅額交易
2019/02/15	21	227.43	16.2	228.05	227.00	4.8	32,010	0.01%
2019/02/14	16.4	227.64	12.2	228.23	227.00	4.2	32,239	0.01%
2019/02/13	16.1	230.40	28.7	230.83	229.00	-12.6	32,233	-0.04%
2019/02/12	20	229.50	113	229.85	230.00	-93	32,143	-0.29%	大賣/
2019/02/11	12	227.08	162	228.37	228.00	-150	32,066	-0.47%	大賣/鉅額交易
2019/01/30	81.2	220.56	16.1	221.07	221.00	65.1	31,335	0.21%
2019/01/29	81	222.54	5.4	222.53	222.50	75.6	31,098	0.24%
2019/01/28	9	228.50	30	228.85	229.00	-21	30,837	-0.07%
2019/01/25	7	225.64	96	226.53	226.00	-89	30,916	-0.29%
2019/01/24	16	221.56	23	221.70	222.50	-7	30,838	-0.02%
2019/01/23	31.2	220.36	0.3	220.50	220.50	30.9	31,354	0.10%
2019/01/22	0	0.00	70	222.58	223.00	-70	31,557	-0.22%
2019/01/21	5	221.00	85	221.58	221.00	-80	31,383	-0.25%
2019/01/18	16	218.81	5	219.40	218.50	11	31,533	0.04%
2019/01/17	3	219.17	83.2	220.76	220.50	-80.2	31,964	-0.25%
2019/01/16	64	218.41	9	219.72	217.50	55	32,350	0.17%
2019/01/15	69	215.56	121	218.48	221.00	-52	32,413	-0.16%	大賣/
2019/01/14	19.1	217.80	5	218.40	218.50	14.1	32,253	0.04%
2019/01/11	3	219.67	193	219.87	220.50	-190	32,432	-0.59%	大賣/鉅額交易
2019/01/10	4.1	215.40	7	215.64	216.00	-2.9	32,392	-0.01%
2019/01/09	54.2	215.75	139	215.22	215.50	-84.8	32,755	-0.26%	大賣/
2019/01/08	13	210.81	51	210.20	211.00	-38	32,614	-0.12%
2019/01/07	16.2	212.23	90	213.26	213.00	-73.8	32,940	-0.22%
2019/01/04	135.2	208.33	84	209.21	208.00	51.2	33,136	0.15%	大買/
2019/01/03	114	215.00	24	217.19	215.50	90	33,613	0.27%	大買/
2019/01/02	60	220.73	8	221.50	219.50	52	33,526	0.16%
2018/12/28	0	0.00	94	224.87	225.50	-94	33,826	-0.28%
2018/12/27	28	221.87	133	222.94	223.00	-105	34,005	-0.31%	大賣/鉅額交易
2018/12/26	13	217.77	16	217.03	216.50	-3	34,253	-0.01%
2018/12/25	56	216.10	10	217.15	217.50	46	34,399	0.13%
2018/12/24	21	220.29	4	220.13	220.00	17	34,716	0.05%
2018/12/22	16	220.72	9.3	221.03	221.50	6.7	34,704	0.02%
2018/12/21	85	219.18	112	221.96	223.50	-27	35,278	-0.08%	大賣/
2018/12/20	90	221.28	29	222.09	221.00	61	35,193	0.17%
2018/12/19	17	224.32	53	224.88	225.50	-36	35,022	-0.10%
2018/12/18	22	221.32	15	222.33	222.50	7	35,038	0.02%
2018/12/17	12	222.25	117.1	223.88	223.50	-105.1	35,117	-0.30%	大賣/鉅額交易
2018/12/14	88	221.59	67	222.23	222.50	21	35,295	0.06%
2018/12/13	3	225.67	6.2	226.56	226.00	-3.2	35,638	-0.01%
2018/12/12	20.1	223.24	118	224.74	226.50	-97.9	35,669	-0.27%	大賣/
2018/12/11	65.1	221.10	43	221.87	222.50	22.1	35,640	0.06%
2018/12/10	53	218.99	18	219.00	219.00	35	35,815	0.10%
2018/12/07	10	221.80	18	221.92	221.00	-8	36,117	-0.02%
2018/12/06	128	220.16	11	221.18	220.00	117	36,331	0.32%	大買/鉅額交易
2018/12/05	128.2	226.22	9	225.89	226.00	119.2	36,233	0.33%	大買/鉅額交易
2018/12/04	10	232.50	13	233.54	234.00	-3	36,215	-0.01%
2018/12/03	22	233.41	192	233.34	235.00	-170	36,196	-0.47%	大賣/鉅額交易
2018/11/30	18	226.92	15	230.17	225.50	3	36,035	0.01%
2018/11/29	15	230.23	68	230.74	229.00	-53	35,850	-0.15%
2018/11/28	8	223.25	111	226.32	226.50	-103	35,682	-0.29%	大賣/鉅額交易
2018/11/27	37.1	221.06	88	223.71	224.00	-50.9	35,720	-0.14%
2018/11/26	11.2	222.73	96	222.42	223.00	-84.8	36,427	-0.23%
2018/11/23	10	218.10	12.2	218.06	218.50	-2.2	36,731	-0.01%
2018/11/22	138	221.25	13	221.08	219.00	125	37,430	0.33%	大買/鉅額交易
2018/11/21	79	218.01	65	216.49	219.00	14	37,676	0.04%
2018/11/20	117.3	218.66	45.1	219.10	218.00	72.2	37,341	0.19%	大買/
2018/11/19	124.1	221.28	37	223.05	222.00	87.1	36,906	0.24%	大買/
2018/11/16	118.1	228.14	6	227.75	226.00	112.1	36,377	0.31%	大買/鉅額交易
2018/11/15	16.3	230.11	27	230.44	231.00	-10.7	35,810	-0.03%
2018/11/14	14	229.29	103.2	230.42	228.50	-89.2	35,673	-0.25%	大賣/
2018/11/13	134.1	224.72	130	227.32	227.50	4.1	35,623	0.01%	大買/大賣/
2018/11/12	10	231.95	84.5	233.81	231.50	-74.5	35,349	-0.21%
2018/11/09	75.1	232.85	12	232.42	231.00	63.1	35,281	0.18%
2018/11/08	6	237.33	116	236.97	236.50	-110	35,214	-0.31%	大賣/鉅額交易
2018/11/07	5	233.70	12	235.17	234.00	-7	35,094	-0.02%
2018/11/06	5.1	233.42	76	234.32	234.50	-70.9	34,818	-0.20%
2018/11/05	3.1	233.71	3.5	234.86	235.00	-0.4	34,578	0.00%
2018/11/02	25	234.34	42	235.79	236.50	-17	34,406	-0.05%
2018/11/01	3.2	235.18	33.5	235.32	235.50	-30.3	34,300	-0.09%
2018/10/31	24	229.71	118.5	230.54	234.00	-94.5	34,006	-0.28%	大賣/
2018/10/30	55.9	222.16	57	224.67	223.00	-1.1	33,423	0.00%
2018/10/29	43.1	221.53	77	222.90	222.50	-33.9	33,362	-0.10%
2018/10/26	23	220.48	33	220.17	221.00	-10	33,434	-0.03%
2018/10/25	127.2	220.54	8.2	220.62	219.50	119	33,290	0.36%	大買/鉅額交易
2018/10/24	58.1	228.28	44	229.05	229.50	14.1	32,503	0.04%
2018/10/23	67.2	231.88	2	233.50	230.00	65.2	32,145	0.20%
2018/10/22	50.1	233.02	35.1	236.10	237.00	14.9	32,051	0.05%
2018/10/19	95.1	232.11	50.1	233.79	236.00	45.1	32,078	0.14%
2018/10/18	79	237.25	5	237.10	236.50	74	31,964	0.23%
2018/10/17	20	239.28	43	241.01	238.50	-23	31,994	-0.07%
2018/10/16	6.1	232.33	89	234.59	237.00	-82.9	32,157	-0.26%
2018/10/15	108	232.90	22	231.57	230.50	86	33,254	0.26%	大買/
2018/10/12	27.2	231.83	39	233.86	237.00	-11.8	33,283	-0.04%
2018/10/11	204.2	230.67	54	231.00	227.50	150.2	33,261	0.45%	大買/鉅額交易
2018/10/09	29.1	243.26	10	244.15	244.00	19.1	32,062	0.06%
2018/10/08	148.3	243.86	2	242.06	243.50	146.2	31,849	0.46%	大買/鉅額交易
2018/10/05	101	249.99	25.1	250.09	250.00	75.9	31,508	0.24%	大買/
2018/10/04	101	255.01	7	255.57	254.00	94	31,236	0.30%	大買/
2018/10/03	2	259.00	25	258.66	260.00	-23	30,961	-0.07%
2018/10/02	29	258.05	5	259.90	257.50	24	30,877	0.08%
2018/10/01	5	261.50	38	262.95	263.00	-33	30,924	-0.11%
2018/09/28	40	261.60	2	265.50	262.50	38	31,075	0.12%
2018/09/27	2.2	263.85	64.5	264.68	265.00	-62.3	30,719	-0.20%
2018/09/26	3	262.17	6	263.08	263.50	-3	30,334	-0.01%
2018/09/25	5.1	262.21	21	262.48	263.50	-15.9	30,398	-0.05%
2018/09/21	9	259.84	24	260.69	261.50	-15	30,551	-0.05%
2018/09/20	14	258.22	17.2	260.75	260.00	-3.2	30,582	-0.01%
2018/09/19	1	259.50	16	258.47	258.00	-15	30,735	-0.05%
2018/09/18	62	255.35	2.1	255.52	254.50	59.9	30,430	0.20%
2018/09/17	12	259.87	3	261.83	258.00	9	30,582	0.03%
2018/09/14	4	257.88	30	259.70	261.00	-26	30,987	-0.08%
2018/09/13	78	254.80	1	254.00	255.00	77	31,093	0.25%
2018/09/12	7.1	259.93	11	260.00	260.50	-3.9	31,010	-0.01%
2018/09/11	9	259.61	6	261.00	260.00	3	31,058	0.01%
2018/09/10	24	265.31	32	265.30	264.50	-8	31,505	-0.03%
2018/09/07	2	262.75	21	262.71	264.00	-19	31,635	-0.06%
2018/09/06	8.2	262.28	17	264.44	261.00	-8.8	31,607	-0.03%
2018/09/05	28	261.96	36.2	262.58	264.00	-8.2	31,614	-0.03%
2018/09/04	1.1	255.68	0	0.00	257.50	1.1	31,370	0.00%
2018/09/03	6.3	258.03	44	257.17	257.00	-37.7	31,166	-0.12%
2018/08/31	59	255.48	4	255.38	256.00	55	31,124	0.18%
2018/08/30	17	264.68	73	264.55	263.50	-56	30,395	-0.18%
2018/08/29	17	254.71	233	256.06	259.00	-216	30,087	-0.72%	大賣/鉅額交易
2018/08/28	1	249.50	68	248.97	249.50	-67	29,601	-0.23%
2018/08/27	3	245.50	68.4	245.99	245.00	-65.4	29,510	-0.22%
2018/08/24	5	244.30	5	245.10	243.50	0	29,809	0.00%
2018/08/23	0	0.00	67	243.27	244.50	-67	31,180	-0.21%
2018/08/22	3	241.50	1	242.00	242.00	2	31,761	0.01%
2018/08/21	2	240.00	2.5	240.41	241.00	-0.5	31,896	0.00%
2018/08/20	3	238.00	2	239.00	239.50	1	31,991	0.00%
2018/08/17	46	239.85	2	240.00	239.50	44	31,983	0.14%
2018/08/16	28	238.82	57.6	240.00	239.00	-29.6	31,902	-0.09%
2018/08/15	50	240.17	4	242.25	241.50	46	32,029	0.14%
2018/08/14	4	243.50	25	243.58	243.50	-21	32,095	-0.07%
2018/08/13	55	240.95	44	240.95	240.50	11	32,080	0.03%
2018/08/10	1	245.00	1	247.00	245.00	0	32,252	0.00%
2018/08/09	1.5	246.83	128	247.75	247.00	-126.5	32,450	-0.39%	大賣/鉅額交易
2018/08/08	1	247.00	34	246.94	247.50	-33	32,444	-0.10%
2018/08/07	23	243.67	6.1	243.16	241.50	16.9	32,435	0.05%
2018/08/06	2	245.00	13.3	245.20	245.50	-11.3	32,428	-0.03%
2018/08/03	4	247.00	5	247.30	247.00	-1	32,568	0.00%
2018/08/02	18	244.72	61.1	245.12	244.50	-43.1	32,607	-0.13%
2018/08/01	1.1	247.45	17.5	247.71	248.00	-16.4	32,821	-0.05%
2018/07/31	0	0.00	26	245.56	246.00	-26	32,997	-0.08%
2018/07/30	0	0.00	38	244.85	245.50	-38	32,923	-0.12%
2018/07/27	3	242.67	66.9	243.31	244.50	-63.9	33,017	-0.19%
2018/07/26	3	241.50	29	241.19	241.00	-26	33,123	-0.08%
2018/07/25	0	0.00	17	240.56	240.50	-17	33,250	-0.05%
2018/07/24	1	241.00	13	239.58	241.00	-12	33,366	-0.04%
2018/07/23	18	240.47	81	241.36	241.00	-63	33,482	-0.19%
2018/07/20	36.1	235.82	292.5	234.94	237.50	-256.4	33,414	-0.77%	大賣/鉅額交易
2018/07/19	4	225.88	54	225.97	224.50	-50	32,463	-0.15%
2018/07/18	6.2	222.19	12	222.71	223.00	-5.8	32,412	-0.02%
2018/07/17	6	222.42	3	222.00	221.50	3	32,829	0.01%
2018/07/16	0	0.00	9	224.50	223.50	-9	34,591	-0.03%
2018/07/13	1	223.50	22	223.75	224.50	-21	34,853	-0.06%
2018/07/12	0	0.00	4	219.88	220.50	-4	35,054	-0.01%
2018/07/11	5	219.00	4	219.88	220.00	1	35,369	0.00%
2018/07/10	0	0.00	10	223.35	222.00	-10	35,343	-0.03%
2018/07/09	2	222.00	27.2	221.21	221.50	-25.2	35,335	-0.07%
2018/07/06	4	217.00	17.1	216.38	217.00	-13.1	34,988	-0.04%
2018/07/05	7.2	214.03	8.1	214.44	214.50	-0.9	34,825	0.00%
2018/07/04	0.1	217.00	8	216.63	216.00	-7.9	34,940	-0.02%
2018/07/03	0	0.00	4	215.75	214.50	-4	35,262	-0.01%
2018/07/02	7.1	216.27	4	218.13	214.00	3.1	35,380	0.01%
2018/06/29	28	215.93	44	213.69	216.50	-16	35,116	-0.05%
2018/06/28	22	211.43	22	212.98	212.00	0	34,561	0.00%
2018/06/27	16.6	213.52	7	213.07	213.00	9.6	34,197	0.03%
2018/06/26	45.1	214.47	38	214.71	214.50	7.1	34,118	0.02%
2018/06/25	946	219.87	1	218.50	218.00	945	33,893	2.79%	大買/鉅額交易
2018/06/22	47	226.32	853	227.43	227.50	-806	33,591	-2.40%	大賣/鉅額交易
2018/06/21	12.2	226.51	7	227.00	226.50	5.2	33,470	0.02%
2018/06/20	3	224.83	1.1	225.64	226.00	1.9	33,799	0.01%
2018/06/19	63.1	224.73	11	225.00	225.00	52.1	33,570	0.16%
2018/06/15	16	225.38	1	231.00	231.00	15	33,033	0.05%
2018/06/14	42	227.43	0	0.00	226.50	42	32,572	0.13%
2018/06/13	3	231.67	66	230.77	232.00	-63	32,313	-0.19%
2018/06/12	8	225.56	16	228.59	229.00	-8	32,759	-0.02%
2018/06/11	17	225.88	7	226.57	226.00	10	32,578	0.03%
2018/06/08	25	227.14	15	226.33	227.00	10	32,607	0.03%
2018/06/07	14	229.75	7	230.00	230.00	7	32,765	0.02%
2018/06/06	5	229.00	16	229.16	230.00	-11	32,750	-0.03%
2018/06/05	12.2	228.30	9	228.50	229.00	3.2	32,574	0.01%
2018/06/04	3.1	228.35	18	228.28	229.00	-14.9	32,455	-0.05%
2018/06/01	1	225.50	10	224.75	224.00	-9	32,440	-0.03%
2018/05/31	20	221.30	6	222.08	224.00	14	32,409	0.04%
2018/05/30	92.1	221.31	10	221.45	221.00	82.1	31,255	0.26%
2018/05/29	53	224.43	5	224.50	225.00	48	31,011	0.15%
2018/05/28	6	227.00	0	0.00	227.00	6	31,243	0.02%
2018/05/25	1.1	228.52	0	229.00	228.50	1	31,628	0.00%
2018/05/24	6.1	229.00	1	229.50	229.00	5.1	31,951	0.02%
2018/05/23	7	229.79	9	230.33	228.50	-2	32,176	-0.01%
2018/05/22	18	229.89	59.8	231.32	229.00	-41.8	32,384	-0.13%
2018/05/21	12	227.38	14	229.00	229.00	-2	33,201	-0.01%
2018/05/18	26.2	224.37	4	224.25	223.50	22.2	33,520	0.07%
2018/05/17	3.1	227.34	0.1	228.00	226.50	3	34,144	0.01%
2018/05/16	1	229.50	7	229.29	230.50	-6	34,198	-0.02%
2018/05/15	14	230.11	49	230.91	230.50	-35	35,284	-0.10%
2018/05/14	2	233.50	25	233.86	233.00	-23	36,592	-0.06%
2018/05/11	9	232.28	48.1	232.76	233.00	-39.1	36,958	-0.11%
2018/05/10	7.2	230.14	6	230.42	229.50	1.2	36,874	0.00%
2018/05/09	1	231.50	23.1	230.48	229.50	-22.1	36,923	-0.06%
2018/05/08	6	226.42	66	226.19	228.00	-60	37,064	-0.16%
2018/05/07	19	223.76	3	224.00	223.50	16	37,006	0.04%
2018/05/04	10.1	222.26	18	222.39	223.00	-7.9	37,110	-0.02%
2018/05/03	12.3	220.32	5	221.40	220.50	7.3	37,294	0.02%
2018/05/02	52	225.06	51	224.95	223.00	1	37,478	0.00%
2018/04/30	15.1	226.84	10	226.20	227.00	5.1	37,532	0.01%
2018/04/27	13.1	222.01	9.2	224.34	223.50	3.9	37,613	0.01%
2018/04/26	35.1	223.01	12	222.92	222.00	23.1	37,760	0.06%
2018/04/25	39.1	225.13	6	225.17	225.00	33.1	37,796	0.09%
2018/04/24	25.1	226.68	11	226.27	227.00	14.1	37,849	0.04%
2018/04/23	60.2	226.50	42	225.18	226.50	18.2	37,800	0.05%
2018/04/20	300.1	229.69	57.8	229.90	229.00	242.3	36,980	0.66%	大買/鉅額交易
2018/04/19	7	243.00	51	243.10	244.50	-44	35,299	-0.12%
2018/04/18	75.1	238.87	3	239.67	238.00	72.1	35,126	0.21%
2018/04/17	110.1	239.55	9	238.72	238.00	101.1	34,926	0.29%	大買/鉅額交易
2018/04/16	12	242.71	24.4	243.56	243.50	-12.4	34,607	-0.04%
2018/04/13	14	245.00	0	0.00	244.50	14	34,619	0.04%
2018/04/12	13	244.92	0	0.00	245.00	13	34,627	0.04%
2018/04/11	7	247.36	9.1	247.94	248.00	-2.1	34,661	-0.01%
2018/04/10	15	245.47	2	247.75	245.50	13	34,785	0.04%
2018/04/09	8	245.50	2.2	246.00	245.00	5.8	34,854	0.02%
2018/04/03	14	242.86	0	0.00	244.00	14	34,577	0.04%
2018/04/02	3	246.17	3.5	248.29	246.50	-0.5	34,396	0.00%
2018/03/31	5	247.50	1	248.50	247.50	4	34,507	0.01%
2018/03/30	4	248.25	23	248.72	246.00	-19	34,655	-0.05%
2018/03/29	15	243.47	0	0.00	244.00	15	34,601	0.04%
2018/03/28	27	245.39	0	0.00	245.00	27	34,075	0.08%
2018/03/27	5.4	248.19	49	249.39	251.00	-43.6	33,899	-0.13%
2018/03/26	69	242.96	2	243.25	243.50	67	33,692	0.20%
2018/03/23	52	245.24	4	245.00	245.00	48	33,514	0.14%
2018/03/22	4	251.63	4	250.50	251.50	0	33,070	0.00%
2018/03/21	8	251.81	3	253.33	252.50	5	32,862	0.02%
2018/03/20	3	252.17	1	252.50	253.00	2	33,090	0.01%
2018/03/19	6	253.75	2	254.00	255.00	4	33,013	0.01%
2018/03/16	21.3	250.91	14	253.14	255.00	7.3	32,954	0.02%
2018/03/15	7	255.79	11	256.55	255.00	-4	32,269	-0.01%
2018/03/14	5	255.50	1	257.00	257.00	4	32,291	0.01%
2018/03/13	2	256.75	36.4	257.03	259.00	-34.4	32,532	-0.11%
2018/03/12	3	253.00	75	254.05	254.00	-72	32,664	-0.22%
2018/03/09	7.2	249.79	95	250.25	250.50	-87.8	32,824	-0.27%
2018/03/08	1	251.00	29	250.50	249.50	-28	32,997	-0.08%
2018/03/07	3	247.50	2	247.75	247.00	1	33,036	0.00%
2018/03/06	5	248.00	44	247.70	250.00	-39	33,170	-0.12%
2018/03/05	2	241.50	6.1	242.25	241.50	-4.1	34,461	-0.01%
2018/03/02	22	239.68	2	239.25	240.00	20	34,446	0.06%
2018/03/01	18	243.19	11.1	244.05	243.00	6.9	34,659	0.02%
2018/02/27	5	248.40	9	248.94	246.00	-4	34,534	-0.01%
2018/02/26	2	246.00	12.2	247.00	246.50	-10.2	34,040	-0.03%
2018/02/23	3	243.00	9	243.33	245.00	-6	33,597	-0.02%
2018/02/22	5.2	240.06	13	241.77	239.50	-7.8	33,593	-0.02%
2018/02/21	21	243.93	8	243.19	242.50	13	33,281	0.04%
2018/02/12	62	236.07	15	236.33	236.50	47	32,361	0.15%
2018/02/09	72	231.00	31.2	230.78	232.50	40.8	32,079	0.13%
2018/02/08	19.1	238.87	14	240.07	238.50	5.1	31,259	0.02%
2018/02/07	44	241.67	7.1	242.07	240.00	36.9	31,221	0.12%
2018/02/06	205.2	239.06	23	239.20	239.00	182.2	30,169	0.60%	大買/鉅額交易
2018/02/05	48	251.46	1	251.00	253.00	47	28,665	0.16%
2018/02/02	6	256.17	3	259.17	259.50	3	28,141	0.01%
2018/02/01	1.1	259.98	28.1	260.07	259.50	-27.1	28,051	-0.10%
2018/01/31	17.1	254.88	21.4	255.56	255.00	-4.3	27,779	-0.02%
2018/01/30	36	253.67	0	0.00	253.00	36	27,379	0.13%
2018/01/29	5.1	257.32	10.5	259.31	258.50	-5.4	27,115	-0.02%
2018/01/26	34	255.24	3.7	254.65	255.00	30.3	26,890	0.11%
2018/01/25	19.1	258.00	14.3	261.77	258.00	4.8	26,495	0.02%
2018/01/24	78.9	258.43	22.1	257.84	258.00	56.8	26,090	0.22%
2018/01/23	10.8	264.26	167.4	265.03	266.00	-156.7	25,771	-0.61%	大賣/鉅額交易
2018/01/22	12.3	259.69	53.7	259.82	261.50	-41.4	25,676	-0.16%
2018/01/19	3.3	254.00	132	254.02	255.50	-128.7	25,252	-0.51%	大賣/鉅額交易
2018/01/18	2.2	247.23	205.5	247.30	248.50	-203.4	24,628	-0.83%	大賣/鉅額交易
2018/01/17	0	0.00	50	241.95	242.00	-50	24,080	-0.21%
2018/01/16	1	238.50	35	240.20	240.50	-34	23,694	-0.14%
2018/01/15	3	238.84	7	239.86	240.00	-4	23,596	-0.02%
2018/01/12	10	234.20	12.1	236.42	237.00	-2.1	23,548	-0.01%
2018/01/11	22.1	233.73	7	234.86	235.00	15.1	23,580	0.06%
2018/01/10	37.4	236.55	5	237.40	236.50	32.4	23,554	0.14%
2018/01/09	0	0.00	20	240.93	242.00	-20	23,454	-0.09%
2018/01/08	1.1	241.93	39	241.91	242.00	-38	23,468	-0.16%
2018/01/05	1	238.51	27.1	239.37	240.00	-26.1	23,517	-0.11%
2018/01/04	7.2	238.15	25	238.60	239.50	-17.8	23,848	-0.07%
2018/01/03	26	236.94	32	236.81	237.00	-6	24,422	-0.02%
2018/01/02	2.3	232.22	17	232.03	232.50	-14.7	24,194	-0.06%