台積電 (2330)-永豐金-敦南券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
1040
漲跌
▲30
漲幅
+2.97%
成交量
25,157張
產業
上市半導體類股
9975人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	15.9	1041.84	31.3	1039.95	1040.00	-15.4	37,719	-0.04%
2024/11/21	74.2	1014.86	58	1017.24	1010.00	16.2	37,759	0.04%
2024/11/20	60.1	1036.06	17.1	1028.20	1025.00	43	37,476	0.11%
2024/11/19	26.4	1034.74	14.2	1035.80	1040.00	12.2	37,375	0.03%
2024/11/18	24.5	1023.64	58.9	1023.01	1025.00	-34.4	37,370	-0.09%
2024/11/15	25	1040.50	29	1039.66	1035.00	-4	37,195	-0.01%
2024/11/14	33.1	1029.74	43.2	1032.09	1035.00	-10.1	37,350	-0.03%
2024/11/13	65.2	1040.86	36.2	1040.45	1035.00	29	36,930	0.08%
2024/11/12	69.1	1056.78	13.5	1054.24	1050.00	55.6	36,842	0.15%
2024/11/11	30.2	1074.47	45.3	1080.48	1085.00	-15.1	36,421	-0.04%
2024/11/08	38.3	1085.56	96	1088.57	1090.00	-57.6	36,481	-0.16%
2024/11/07	53.9	1064.92	51.5	1068.34	1065.00	2.4	36,690	0.01%
2024/11/06	25.9	1056.45	50.6	1066.55	1060.00	-24.7	36,593	-0.07%
2024/11/05	18.1	1032.36	25.4	1042.89	1050.00	-7.4	36,656	-0.02%
2024/11/04	15.8	1035.30	17.2	1038.69	1040.00	-1.4	37,830	0.00%
2024/11/01	46.8	1009.36	12.4	1015.50	1025.00	34.4	39,778	0.09%
2024/10/30	21.9	1038.08	11.8	1040.04	1030.00	10.1	40,135	0.03%
2024/10/29	54	1031.00	29.8	1030.83	1040.00	24.2	40,287	0.06%
2024/10/28	69.1	1062.38	28.1	1067.33	1050.00	41	40,195	0.10%
2024/10/25	46.9	1064.65	17.8	1065.00	1065.00	29.1	40,223	0.07%
2024/10/24	22	1062.19	20.6	1069.84	1060.00	1.4	40,536	0.00%
2024/10/23	37.3	1060.75	16.5	1062.25	1060.00	20.7	41,265	0.05%
2024/10/22	48.2	1066.25	29.3	1067.58	1075.00	19	41,527	0.05%
2024/10/21	44.9	1088.38	33.3	1089.31	1085.00	11.6	42,222	0.03%
2024/10/18	47.9	1089.04	89.9	1089.89	1085.00	-42	43,152	-0.10%
2024/10/17	48.2	1038.81	8.9	1040.98	1035.00	39.3	43,102	0.09%
2024/10/16	92.6	1054.44	41.4	1048.17	1045.00	51.2	43,099	0.12%
2024/10/15	17.7	1065.49	69	1067.19	1070.00	-51.3	42,757	-0.12%
2024/10/14	33.2	1043.28	42.2	1045.53	1045.00	-8.9	42,683	-0.02%
2024/10/11	28.3	1043.93	163.9	1041.00	1045.00	-135.6	43,218	-0.31%	大賣/鉅額交易
2024/10/09	34	1027.43	126.8	1027.69	1020.00	-92.8	43,195	-0.21%	大賣/
2024/10/08	85.1	1004.47	55.2	1004.27	1010.00	29.9	43,182	0.07%
2024/10/07	56.2	997.42	68.1	1001.16	1005.00	-11.9	43,441	-0.03%
2024/10/04	18.6	976.26	10.1	977.34	977.00	8.5	43,449	0.02%
2024/10/01	15.9	971.70	9.9	973.21	972.00	6	43,099	0.01%
2024/09/30	94.1	973.14	50.4	972.23	957.00	43.7	43,350	0.10%
2024/09/27	23.1	1016.23	18	1017.68	1000.00	5.1	42,726	0.01%
2024/09/26	19.2	1012.07	222.8	1010.43	1015.00	-203.6	42,554	-0.48%	大賣/鉅額交易
2024/09/25	198.7	999.98	62.9	999.51	1005.00	135.7	42,252	0.32%	大買/鉅額交易
2024/09/24	8	977.36	62	980.51	987.00	-54	42,250	-0.13%
2024/09/23	7.1	973.39	17.7	975.16	977.00	-10.6	42,467	-0.03%
2024/09/20	14.6	976.78	327.4	973.44	973.00	-312.8	42,975	-0.73%	大賣/鉅額交易
2024/09/19	10.7	946.27	47.8	951.63	960.00	-37.1	42,929	-0.09%
2024/09/18	9	939.42	292.9	939.99	941.00	-283.9	43,489	-0.65%	大賣/鉅額交易
2024/09/16	7	946.23	10.1	946.70	947.00	-3.1	44,488	-0.01%
2024/09/13	10.4	946.13	14.5	945.86	947.00	-4.1	45,065	-0.01%
2024/09/12	24.5	936.36	69.9	936.63	940.00	-45.4	45,846	-0.10%
2024/09/11	7.1	902.64	10.6	904.91	901.00	-3.5	45,819	-0.01%
2024/09/10	15.7	905.34	9.4	907.25	904.00	6.3	45,957	0.01%
2024/09/09	54.5	896.82	18.3	895.69	899.00	36.2	46,040	0.08%
2024/09/06	14.6	911.90	23.4	913.15	918.00	-8.8	46,372	-0.02%
2024/09/05	29.4	908.04	29.2	909.89	902.00	0.2	46,766	0.00%
2024/09/04	182.3	895.15	37.3	893.85	889.00	145	47,061	0.31%	大買/鉅額交易
2024/09/03	16.6	943.76	13.2	944.85	940.00	3.4	46,422	0.01%
2024/09/02	19.4	949.90	6.5	946.66	948.00	13	47,144	0.03%
2024/08/30	18.9	943.89	7.7	947.71	944.00	11.2	47,366	0.02%
2024/08/29	69.8	941.67	20.6	940.42	943.00	49.1	46,772	0.11%
2024/08/28	20.2	955.61	37.1	958.16	964.00	-16.9	46,519	-0.04%
2024/08/27	20.7	942.07	15.3	943.13	942.00	5.4	47,291	0.01%
2024/08/26	42.8	954.33	16	951.15	950.00	26.8	47,613	0.06%
2024/08/23	595.2	946.53	15.7	947.38	949.00	579.6	47,753	1.21%	大買/鉅額交易
2024/08/22	28.8	951.99	46.9	952.80	951.00	-18.1	47,715	-0.04%
2024/08/21	19.3	960.15	40.5	959.89	958.00	-21.3	47,755	-0.04%
2024/08/20	17.6	973.49	5.3	970.35	973.00	12.3	47,827	0.03%
2024/08/19	11.8	968.36	15.2	970.05	973.00	-3.4	48,047	-0.01%
2024/08/16	21.2	961.32	81.5	964.40	969.00	-60.3	48,302	-0.12%
2024/08/15	20.6	944.32	16.5	946.03	943.00	4.1	47,896	0.01%
2024/08/14	26.7	951.03	36	951.14	948.00	-9.3	48,052	-0.02%
2024/08/13	13.4	939.39	22.8	939.59	941.00	-9.4	47,876	-0.02%
2024/08/12	16.4	942.11	60.6	942.70	940.00	-44.2	48,179	-0.09%
2024/08/09	26.1	926.40	73.8	928.18	934.00	-47.7	48,197	-0.10%
2024/08/08	69.2	896.77	27.7	898.16	896.00	41.5	47,853	0.09%
2024/08/07	49.1	906.19	209.9	912.45	920.00	-160.8	47,797	-0.34%	大賣/鉅額交易
2024/08/06	60.8	876.27	136.8	870.30	880.00	-76	47,229	-0.16%	大賣/
2024/08/05	709.1	839.66	139.8	833.87	815.00	569.3	45,881	1.24%	大買/大賣/鉅額交易
2024/08/02	155.4	914.52	67.6	909.87	903.00	87.8	43,850	0.20%	大買/
2024/08/01	62.5	962.16	39.8	960.06	960.00	22.8	43,151	0.05%
2024/07/31	58.2	931.69	51.5	933.75	934.00	6.7	42,905	0.02%
2024/07/30	24.2	932.14	13.6	939.38	940.00	10.7	42,739	0.02%
2024/07/29	27.9	941.24	80.5	943.11	944.00	-52.6	42,718	-0.12%
2024/07/26	113.5	924.06	19.4	923.47	924.00	94.2	42,689	0.22%	大買/
2024/07/23	59.3	963.48	48.7	966.25	979.00	10.6	41,768	0.03%
2024/07/22	113.3	947.70	86.7	950.03	939.00	26.6	41,526	0.06%	大買/
2024/07/19	213.2	984.23	64.3	982.57	970.00	149	40,620	0.37%	大買/鉅額交易
2024/07/18	144.8	995.26	104.3	994.85	1005.00	40.6	39,739	0.10%	大買/大賣/
2024/07/17	75.7	1029.20	20.3	1029.99	1030.00	55.5	38,880	0.14%
2024/07/16	42	1057.05	18.3	1051.24	1055.00	23.7	38,755	0.06%
2024/07/15	42.1	1037.81	32.8	1035.33	1040.00	9.3	40,401	0.02%
2024/07/12	83.3	1033.72	43.4	1034.70	1040.00	39.9	40,488	0.10%
2024/07/11	50.9	1065.97	70.3	1071.66	1080.00	-19.4	39,914	-0.05%
2024/07/10	40.3	1025.86	23.8	1029.05	1045.00	16.5	40,045	0.04%
2024/07/09	47.8	1037.31	23.3	1035.53	1040.00	24.5	39,924	0.06%
2024/07/08	52.4	1032.46	37	1036.47	1035.00	15.4	39,676	0.04%
2024/07/05	28.8	1003.64	28.3	1005.21	1005.00	0.6	39,427	0.00%
2024/07/04	52	1001.17	198.7	1001.31	1005.00	-146.7	39,553	-0.37%	大賣/鉅額交易
2024/07/03	12.2	972.47	47.7	974.92	979.00	-35.5	39,802	-0.09%
2024/07/02	13.6	962.86	23.8	962.43	960.00	-10.1	39,938	-0.03%
2024/07/01	22.3	970.34	15.7	970.62	968.00	6.6	40,029	0.02%
2024/06/28	35.8	963.76	38.9	965.82	966.00	-3.1	40,330	-0.01%
2024/06/27	16	951.98	22.5	956.25	960.00	-6.5	40,028	-0.02%
2024/06/26	65.3	955.94	55.5	956.63	960.00	9.8	39,672	0.02%
2024/06/25	56.7	934.63	50.8	928.48	945.00	5.9	39,377	0.02%
2024/06/24	119.1	949.89	36.5	944.33	940.00	82.6	38,734	0.21%	大買/
2024/06/21	58.1	967.46	25	968.71	970.00	33.1	38,312	0.09%
2024/06/20	60.9	974.53	24.1	976.59	981.00	36.8	37,171	0.10%
2024/06/19	63.2	967.02	70.8	970.56	981.00	-7.5	36,878	-0.02%
2024/06/18	23.4	944.55	18.8	945.32	943.00	4.5	36,442	0.01%
2024/06/17	29.1	919.13	25.3	921.36	921.00	3.7	36,499	0.01%
2024/06/14	65.3	910.96	40.6	918.04	922.00	24.7	36,563	0.07%
2024/06/13	153.8	920.77	55.6	923.24	919.00	98.2	36,649	0.27%	大買/
2024/06/12	25.2	906.29	111.1	906.89	909.00	-85.9	36,940	-0.23%	大賣/
2024/06/11	34.8	889.70	13.2	891.78	883.00	21.6	36,839	0.06%
2024/06/07	50.2	883.49	16.6	881.11	879.00	33.6	36,647	0.09%
2024/06/06	57.3	894.13	87.6	892.83	894.00	-30.3	36,931	-0.08%
2024/06/05	17.7	845.02	45.7	846.94	854.00	-28	36,962	-0.08%
2024/06/04	34.8	841.87	12.3	844.68	839.00	22.6	37,879	0.06%
2024/06/03	42.8	846.44	39.7	844.62	846.00	3.1	38,604	0.01%
2024/05/31	154.3	836.50	57.4	836.09	821.00	96.9	38,859	0.25%	大買/
2024/05/30	84.9	842.73	22.9	844.13	838.00	61.9	38,642	0.16%
2024/05/29	34.6	859.95	12.4	864.61	857.00	22.1	39,487	0.06%
2024/05/28	44.8	866.94	31.2	869.26	865.00	13.6	39,320	0.03%
2024/05/27	42.3	871.35	56.9	874.63	869.00	-14.6	39,804	-0.04%
2024/05/24	55.4	866.65	19.7	868.51	867.00	35.6	39,909	0.09%
2024/05/23	61	873.11	45.3	873.64	875.00	15.6	39,820	0.04%
2024/05/22	25.8	851.39	62.8	857.17	864.00	-37	39,973	-0.09%
2024/05/21	26.3	833.65	19.6	838.67	841.00	6.7	39,914	0.02%
2024/05/20	46.2	831.62	33.5	828.74	835.00	12.7	40,095	0.03%
2024/05/17	16.2	838.48	22.4	839.95	835.00	-6.3	40,117	-0.02%
2024/05/16	43.4	846.31	171.5	851.18	841.00	-128	40,253	-0.32%	大賣/鉅額交易
2024/05/15	22.3	838.87	56.6	839.65	839.00	-34.3	40,258	-0.09%
2024/05/14	5.4	815.48	24.7	822.10	825.00	-19.3	41,481	-0.05%
2024/05/13	30.4	821.05	74.7	821.13	819.00	-44.3	41,736	-0.11%
2024/05/10	12.3	804.64	27.8	803.37	802.00	-15.5	41,595	-0.04%
2024/05/09	19.8	798.79	14.3	799.97	796.00	5.6	41,926	0.01%
2024/05/08	9.4	796.74	37	799.14	802.00	-27.6	42,249	-0.07%
2024/05/07	9.4	796.50	38.4	796.76	800.00	-29	42,488	-0.07%
2024/05/06	19.6	788.97	28.9	790.37	786.00	-9.2	42,386	-0.02%
2024/05/03	17.3	779.17	136.2	786.78	780.00	-118.9	42,528	-0.28%	大賣/鉅額交易
2024/05/02	51.9	778.21	47.1	777.30	772.00	4.9	42,896	0.01%
2024/04/30	34.2	792.11	58.2	800.17	790.00	-24	42,664	-0.06%
2024/04/29	14.4	791.60	30.4	792.71	795.00	-16	42,697	-0.04%
2024/04/26	32.5	784.84	48.1	786.81	782.00	-15.6	43,335	-0.04%
2024/04/25	91.3	768.81	35	767.12	766.00	56.3	45,474	0.12%
2024/04/24	179.9	777.21	65.6	778.27	783.00	114.3	45,451	0.25%	大買/鉅額交易
2024/04/23	13.9	755.77	29.6	756.58	754.00	-15.7	45,504	-0.03%
2024/04/22	49.2	747.69	26.1	747.22	742.00	23.2	45,451	0.05%
2024/04/19	275.7	757.94	199.3	756.40	750.00	76.4	45,029	0.17%	大買/大賣/
2024/04/18	39.8	800.37	33.2	799.70	804.00	6.6	43,123	0.02%
2024/04/17	58.8	800.06	28.9	801.22	804.00	29.8	42,797	0.07%
2024/04/16	137.7	790.31	74.8	789.24	788.00	62.9	42,440	0.15%	大買/
2024/04/15	62.5	807.73	27.7	807.41	806.00	34.8	41,990	0.08%
2024/04/12	23.5	821.14	23.5	822.92	818.00	0	41,638	0.00%
2024/04/11	11.9	814.48	13.9	816.50	820.00	-2	41,415	0.00%
2024/04/10	25	814.81	19	816.13	815.00	6	41,251	0.01%
2024/04/09	19	817.04	165.1	811.08	819.00	-146.1	41,412	-0.35%	大賣/鉅額交易
2024/04/08	15.7	787.90	11.4	786.61	783.00	4.3	40,900	0.01%
2024/04/03	28.5	780.55	35.1	781.80	780.00	-6.6	40,670	-0.02%
2024/04/02	13.6	786.91	100	786.76	790.00	-86.3	40,580	-0.21%
2024/04/01	79.1	772.84	4.3	772.15	770.00	74.7	40,503	0.18%
2024/03/29	5.6	774.34	23	775.89	779.00	-17.4	40,421	-0.04%
2024/03/28	32.8	771.16	5	771.62	769.00	27.8	40,274	0.07%
2024/03/27	19.8	780.83	13	782.31	779.00	6.7	40,132	0.02%
2024/03/26	22.6	782.28	27	786.58	782.00	-4.4	40,235	-0.01%
2024/03/25	34.6	781.36	14.4	785.08	780.00	20.2	40,186	0.05%
2024/03/22	15.2	780.97	15.6	783.23	785.00	-0.4	40,326	0.00%
2024/03/21	25.7	781.26	47.9	779.24	784.00	-22.1	40,250	-0.05%
2024/03/20	35	760.15	14.3	758.43	758.00	20.7	40,390	0.05%
2024/03/19	19.2	760.39	8	761.66	762.00	11.2	40,358	0.03%
2024/03/18	28.6	758.22	21.6	759.90	764.00	6.9	40,239	0.02%
2024/03/15	100.4	766.46	20.2	767.99	753.00	80.2	40,003	0.20%
2024/03/14	138.5	782.47	37.2	780.11	784.00	101.2	39,238	0.26%	大買/鉅額交易
2024/03/13	17.5	780.79	10.6	780.07	779.00	6.9	39,097	0.02%
2024/03/12	28.3	761.89	8.3	766.17	770.00	20	38,832	0.05%
2024/03/11	74.6	767.24	25.5	769.69	766.00	49.1	38,223	0.13%
2024/03/08	42.4	786.30	51.2	787.97	784.00	-8.8	37,515	-0.02%
2024/03/07	28.7	762.50	95.9	761.48	760.00	-67.2	36,513	-0.18%
2024/03/06	19.3	726.13	32	732.41	735.00	-12.7	35,786	-0.04%
2024/03/05	37.6	734.06	34.5	733.78	730.00	3.1	35,845	0.01%
2024/03/04	17.1	720.67	210	718.24	725.00	-192.9	35,187	-0.55%	大賣/鉅額交易
2024/03/01	19.9	690.29	7.7	689.95	689.00	12.2	34,147	0.04%
2024/02/29	23.1	689.84	9	691.90	690.00	14.1	34,066	0.04%
2024/02/27	11.3	695.88	14.5	698.27	698.00	-3.1	33,328	-0.01%
2024/02/26	10	697.60	20.2	698.00	698.00	-10.2	33,020	-0.03%
2024/02/23	17.9	699.52	36.8	699.67	697.00	-18.9	32,906	-0.06%
2024/02/22	10.6	691.29	23.8	690.85	692.00	-13.2	32,731	-0.04%
2024/02/21	12.2	679.87	7.5	680.19	681.00	4.7	32,546	0.01%
2024/02/20	34.2	683.16	9	684.69	687.00	25.2	32,404	0.08%
2024/02/19	23.5	678.38	7.6	679.62	678.00	15.8	32,373	0.05%
2024/02/16	43.1	689.10	14.7	687.35	683.00	28.4	32,637	0.09%
2024/02/15	55.6	702.69	131.2	700.18	697.00	-75.6	32,260	-0.23%	大賣/
2024/02/05	18.5	643.81	53.1	644.61	646.00	-34.6	31,111	-0.11%
2024/02/02	14.7	631.14	82.8	629.85	635.00	-68.1	30,594	-0.22%
2024/02/01	28.9	621.91	49.1	620.92	628.00	-20.2	30,374	-0.07%
2024/01/31	44.7	630.57	12.3	631.66	628.00	32.4	29,881	0.11%
2024/01/30	9.1	643.11	27	644.64	642.00	-17.9	29,440	-0.06%
2024/01/29	10.9	646.00	45.2	646.12	648.00	-34.3	29,324	-0.12%
2024/01/26	3.3	642.69	32.6	644.13	644.00	-29.3	29,119	-0.10%
2024/01/25	32.2	636.85	192.2	636.49	642.00	-160.1	28,924	-0.55%	大賣/鉅額交易
2024/01/24	26.5	627.73	23.7	626.88	627.00	2.8	28,285	0.01%
2024/01/23	30.3	626.51	18.9	627.34	628.00	11.4	28,269	0.04%
2024/01/22	28.2	627.37	53.4	626.58	626.00	-25.3	27,943	-0.09%
2024/01/19	73.1	622.11	362.6	622.19	626.00	-289.5	27,121	-1.07%	大賣/鉅額交易
2024/01/18	3.6	587.64	49.8	587.49	588.00	-46.2	24,908	-0.19%
2024/01/17	10.2	581.06	20.1	581.25	581.00	-9.9	24,732	-0.04%
2024/01/16	23.7	580.68	5.3	583.53	580.00	18.4	24,272	0.08%
2024/01/15	9.7	588.16	25.3	588.23	586.00	-15.6	24,197	-0.06%
2024/01/12	10.1	583.85	16.1	584.39	584.00	-6	24,611	-0.02%
2024/01/11	3.8	585.61	13.7	586.74	586.00	-9.9	24,717	-0.04%
2024/01/10	5.7	583.12	15.3	584.40	584.00	-9.6	24,757	-0.04%
2024/01/09	12.1	587.16	39.7	586.47	586.00	-27.5	24,846	-0.11%
2024/01/08	8.9	581.76	12.5	582.20	583.00	-3.6	24,802	-0.01%
2024/01/05	18.6	576.01	5.8	575.62	576.00	12.8	25,025	0.05%
2024/01/04	4.3	578.15	8.1	579.62	580.00	-3.7	25,291	-0.01%
2024/01/03	64.9	579.72	148.2	579.38	578.00	-83.3	25,813	-0.32%	大賣/
2024/01/02	9.4	591.17	20.7	591.82	593.00	-11.3	25,450	-0.04%
2023/12/29	26.6	591.12	12.2	592.16	593.00	14.3	25,432	0.06%
2023/12/28	143	591.96	20.6	591.58	593.00	122.4	25,597	0.48%	大買/鉅額交易
2023/12/27	26.4	589.04	53.1	589.91	592.00	-26.7	25,414	-0.11%
2023/12/26	2.2	584.09	26.9	585.04	586.00	-24.7	25,282	-0.10%
2023/12/25	2.7	582.00	23.8	582.01	581.00	-21.2	25,343	-0.08%
2023/12/22	4.7	580.63	13.5	581.48	582.00	-8.9	25,464	-0.03%
2023/12/21	29.1	576.78	6	577.00	577.00	23.1	25,591	0.09%
2023/12/20	6.5	584.42	8.9	585.76	585.00	-2.5	25,461	-0.01%
2023/12/19	7.4	584.10	18.7	584.56	585.00	-11.3	25,310	-0.04%
2023/12/18	14.5	580.40	28.3	579.95	585.00	-13.8	25,370	-0.05%
2023/12/15	6	582.17	22.7	584.84	585.00	-16.7	25,345	-0.07%
2023/12/14	10.4	580.04	40.7	580.60	582.00	-30.2	24,755	-0.12%
2023/12/13	15.8	576.82	10.7	577.11	577.00	5.1	24,710	0.02%
2023/12/12	6.7	578.24	15.5	579.34	578.00	-8.8	25,035	-0.04%
2023/12/11	9.2	571.77	8.2	573.15	574.00	1	24,831	0.00%
2023/12/08	16.5	575.09	22	575.57	570.00	-5.5	24,645	-0.02%
2023/12/07	20.5	568.19	12.4	568.02	566.00	8.1	24,353	0.03%
2023/12/06	2.1	568.09	9.5	572.83	570.00	-7.4	24,250	-0.03%
2023/12/05	16.5	568.88	4.1	569.50	570.00	12.4	24,146	0.05%
2023/12/04	20.5	573.76	8.9	574.82	574.00	11.6	24,120	0.05%
2023/12/01	5.3	574.02	13.2	577.09	579.00	-7.8	23,907	-0.03%
2023/11/30	5.6	572.27	9.5	574.73	577.00	-3.9	23,643	-0.02%
2023/11/29	12.3	572.70	9.2	576.58	574.00	3	23,015	0.01%
2023/11/28	10.6	568.53	12.8	574.12	575.00	-2.2	22,828	-0.01%
2023/11/27	22.2	572.20	21.5	571.49	568.00	0.7	23,063	0.00%
2023/11/24	9.4	575.03	6.2	575.01	575.00	3.1	23,006	0.01%
2023/11/23	5.8	575.04	11.5	575.98	578.00	-5.7	23,014	-0.02%
2023/11/22	30.7	576.35	12.3	576.40	577.00	18.3	22,923	0.08%
2023/11/21	29.3	583.99	42.7	583.89	585.00	-13.3	22,959	-0.06%
2023/11/20	13.2	576.60	7.1	577.14	577.00	6.2	22,748	0.03%
2023/11/17	8.3	581.22	12.9	582.13	580.00	-4.6	22,725	-0.02%
2023/11/16	4.1	579.63	33.9	581.83	583.00	-29.9	22,602	-0.13%
2023/11/15	8.6	579.09	53.3	580.07	581.00	-44.8	22,408	-0.20%
2023/11/14	13.9	575.05	20.7	574.76	572.00	-6.8	21,864	-0.03%
2023/11/13	29.4	574.50	61.1	574.33	571.00	-31.6	21,885	-0.14%
2023/11/10	1.9	556.00	21.5	556.22	557.00	-19.6	21,625	-0.09%
2023/11/09	1.5	553.66	17.6	556.19	557.00	-16.1	21,644	-0.07%
2023/11/08	3.3	553.96	17.7	555.12	556.00	-14.5	21,773	-0.07%
2023/11/07	5.1	553.40	16.4	553.69	555.00	-11.3	21,811	-0.05%
2023/11/06	9.3	552.34	40.8	554.42	550.00	-31.5	21,863	-0.14%
2023/11/03	8.6	546.47	31.1	548.47	549.00	-22.5	21,616	-0.10%
2023/11/02	6.4	540.68	29.5	541.12	547.00	-23.1	21,676	-0.11%
2023/11/01	7.1	529.62	1	532.98	528.00	6.1	21,426	0.03%
2023/10/31	21.3	529.48	9.1	529.39	529.00	12.2	21,637	0.06%
2023/10/30	19.1	530.62	2.1	532.06	532.00	17	21,635	0.08%
2023/10/27	8.2	533.98	6.9	534.43	533.00	1.3	21,549	0.01%
2023/10/26	42.5	532.04	1.6	531.80	531.00	40.8	21,691	0.19%
2023/10/25	8.5	548.01	8	547.88	544.00	0.5	21,530	0.00%
2023/10/24	9.7	543.44	23	541.57	544.00	-13.3	21,458	-0.06%
2023/10/23	15.8	545.60	3	546.33	544.00	12.8	21,430	0.06%
2023/10/20	5.4	549.99	55.4	551.63	556.00	-50	21,377	-0.23%
2023/10/19	10	545.25	12.6	544.48	546.00	-2.5	21,032	-0.01%
2023/10/18	16.8	543.51	9.4	544.59	540.00	7.3	21,428	0.03%
2023/10/17	5.2	549.98	15.2	550.62	551.00	-10	21,240	-0.05%
2023/10/16	12.9	544.07	10.4	543.94	545.00	2.5	21,309	0.01%
2023/10/13	20.5	552.19	35.5	551.37	553.00	-15.1	21,326	-0.07%
2023/10/12	6.1	547.63	42.4	548.29	550.00	-36.3	21,037	-0.17%
2023/10/11	24.3	542.08	78.1	542.33	544.00	-53.7	20,854	-0.26%
2023/10/06	4.1	531.49	16.6	531.36	532.00	-12.5	20,500	-0.06%
2023/10/05	5.8	525.02	21.5	527.37	528.00	-15.7	20,505	-0.08%
2023/10/04	33.9	520.54	4.3	520.07	520.00	29.6	20,386	0.15%
2023/10/03	7.7	530.30	5.3	532.14	529.00	2.4	20,221	0.01%
2023/10/02	17.8	530.81	19.4	531.71	533.00	-1.6	20,293	-0.01%
2023/09/28	19.5	523.14	22.6	524.40	523.00	-3	20,345	-0.01%
2023/09/27	10	518.14	38.2	521.09	522.00	-28.2	20,265	-0.14%
2023/09/26	29.8	521.18	2	521.00	519.00	27.8	20,271	0.14%
2023/09/25	15.9	524.52	8.6	526.33	525.00	7.3	20,079	0.04%
2023/09/22	62.1	522.86	2.4	523.58	522.00	59.7	20,171	0.30%
2023/09/21	107.3	528.69	17.4	527.37	527.00	89.9	19,970	0.45%	大買/
2023/09/20	32.7	536.06	6.4	535.59	535.00	26.3	19,742	0.13%
2023/09/19	28.1	538.80	3.2	540.03	538.00	24.9	19,690	0.13%
2023/09/18	79.4	543.28	5.6	542.37	540.00	73.8	19,827	0.37%
2023/09/15	3.4	548.45	24.4	550.07	558.00	-20.9	19,578	-0.11%
2023/09/14	8.6	547.11	18.3	546.62	550.00	-9.6	19,139	-0.05%
2023/09/13	10.6	543.12	7.3	544.65	541.00	3.3	19,092	0.02%
2023/09/12	22.6	538.36	14.5	542.24	544.00	8.1	19,458	0.04%
2023/09/11	18.6	537.31	21.3	536.87	536.00	-2.6	19,647	-0.01%
2023/09/08	37.1	536.69	12.7	537.88	539.00	24.4	19,796	0.12%
2023/09/07	59.2	543.46	9	543.78	542.00	50.2	20,476	0.25%
2023/09/06	8.6	552.91	4.1	552.02	550.00	4.5	20,571	0.02%
2023/09/05	8.7	551.73	5.6	553.00	552.00	3.2	20,653	0.02%
2023/09/04	6	553.99	23.2	554.90	557.00	-17.2	20,834	-0.08%
2023/09/01	15.8	544.61	11.1	548.84	548.00	4.7	21,135	0.02%
2023/08/31	16.1	550.25	15	551.87	549.00	1.1	21,244	0.01%
2023/08/30	4.8	555.95	13.4	558.53	555.00	-8.6	20,850	-0.04%
2023/08/29	12	550.22	6	550.33	552.00	6	21,101	0.03%
2023/08/28	3.6	548.65	4.5	550.83	549.00	-0.9	21,334	0.00%
2023/08/25	59.8	548.65	14.1	548.72	546.00	45.7	22,536	0.20%
2023/08/24	14.1	561.14	43.8	562.19	564.00	-29.7	22,803	-0.13%
2023/08/23	3.4	548.30	14.6	549.47	552.00	-11.2	23,325	-0.05%
2023/08/22	15.3	541.12	6.5	542.88	541.00	8.9	24,576	0.04%
2023/08/21	34.7	536.76	6.2	537.13	537.00	28.5	25,396	0.11%
2023/08/18	15.3	540.79	21	540.76	539.00	-5.8	25,437	-0.02%
2023/08/17	31.1	539.63	6.6	543.36	544.00	24.6	25,471	0.10%
2023/08/16	46.5	539.21	9.8	540.26	542.00	36.8	25,376	0.14%
2023/08/15	13.8	542.26	8.3	541.46	542.00	5.5	25,440	0.02%
2023/08/14	36.5	538.88	9.4	541.09	541.00	27.2	25,923	0.10%
2023/08/11	28.5	550.04	3.5	551.92	546.00	25	26,265	0.10%
2023/08/10	6.3	552.01	25.4	551.90	551.00	-19.1	26,324	-0.07%
2023/08/09	4.6	551.43	12.3	554.20	554.00	-7.7	26,248	-0.03%
2023/08/08	30.4	553.35	5.1	552.81	552.00	25.2	26,315	0.10%
2023/08/07	11.4	559.12	5.5	559.62	558.00	5.9	26,222	0.02%
2023/08/04	21.6	554.76	9.3	553.95	554.00	12.3	26,296	0.05%
2023/08/02	22.9	560.75	6.4	560.27	561.00	16.6	26,129	0.06%
2023/08/01	2.5	564.92	6.8	566.50	567.00	-4.2	25,890	-0.02%
2023/07/31	26.9	565.92	11	565.55	565.00	15.9	25,744	0.06%
2023/07/28	10	567.83	8.8	571.42	567.00	1.1	25,560	0.00%
2023/07/27	3.6	568.60	8.3	569.23	569.00	-4.7	25,440	-0.02%
2023/07/26	18.6	566.49	12.1	566.94	566.00	6.5	25,492	0.03%
2023/07/25	11.5	566.73	13.3	566.85	569.00	-1.8	25,684	-0.01%
2023/07/24	20.5	559.04	8.6	559.84	558.00	11.9	25,850	0.05%
2023/07/21	87.5	560.26	31.6	559.48	560.00	56	25,950	0.22%
2023/07/20	18.3	580.59	2.5	582.28	579.00	15.8	25,786	0.06%
2023/07/19	8.9	582.18	12.9	582.51	581.00	-4	25,816	-0.02%
2023/07/18	22.3	583.52	10.4	580.17	581.00	11.9	25,858	0.05%
2023/07/17	4.8	587.75	28.4	588.98	591.00	-23.6	25,796	-0.09%
2023/07/14	9.1	588.61	33.3	589.51	591.00	-24.2	25,918	-0.09%
2023/07/13	9.5	587.30	30.4	587.41	585.00	-20.9	25,786	-0.08%
2023/07/12	5.3	573.51	10.1	575.20	578.00	-4.8	25,606	-0.02%
2023/07/11	4.8	572.58	23.4	574.02	577.00	-18.6	25,648	-0.07%
2023/07/10	16.6	568.67	10.8	569.63	565.00	5.8	25,775	0.02%
2023/07/07	26.1	566.93	7.7	567.43	565.00	18.4	25,865	0.07%
2023/07/06	44.8	569.13	29.2	568.00	565.00	15.6	25,930	0.06%
2023/07/05	6.7	584.36	10.9	581.79	582.00	-4.1	25,578	-0.02%
2023/07/04	9	583.16	11.5	583.32	585.00	-2.6	25,472	-0.01%
2023/07/03	3.2	577.68	7.3	578.62	579.00	-4.1	25,609	-0.02%
2023/06/30	21.7	570.08	8.2	574.76	576.00	13.6	25,755	0.05%
2023/06/29	10.9	573.49	7.8	576.04	573.00	3.1	25,697	0.01%
2023/06/28	10.7	575.05	7.6	574.49	574.00	3.1	25,703	0.01%
2023/06/27	12.9	571.44	8.2	573.77	572.00	4.7	25,687	0.02%
2023/06/26	19.5	575.50	10	575.35	574.00	9.4	25,597	0.04%
2023/06/21	63.3	579.32	4.6	581.11	581.00	58.6	25,510	0.23%
2023/06/20	6.8	580.93	6.6	581.90	583.00	0.2	25,594	0.00%
2023/06/19	8.9	583.17	13.1	583.29	583.00	-4.2	26,029	-0.02%
2023/06/16	11.6	585.62	14	586.18	589.00	-2.4	26,095	-0.01%
2023/06/15	6.3	588.26	15.7	589.51	591.00	-9.4	25,657	-0.04%
2023/06/14	9	588.75	8.6	589.22	590.00	0.4	25,753	0.00%
2023/06/13	15.3	591.20	167.1	591.32	593.00	-151.8	25,726	-0.59%	大賣/鉅額交易
2023/06/12	8.3	573.19	32.6	573.38	574.00	-24.3	25,178	-0.10%
2023/06/09	15.1	563.03	21.6	565.12	565.00	-6.5	25,079	-0.03%
2023/06/08	19	559.39	14.6	562.10	559.00	4.3	25,120	0.02%
2023/06/07	6.8	564.89	20.1	565.63	568.00	-13.2	25,136	-0.05%
2023/06/06	5.8	557.44	14.4	559.27	560.00	-8.6	25,036	-0.03%
2023/06/05	13.1	556.25	3.1	556.33	555.00	10	25,107	0.04%
2023/06/02	12.6	561.16	45.7	561.14	562.00	-33.1	25,241	-0.13%
2023/06/01	9	550.69	12.4	551.46	551.00	-3.5	25,103	-0.01%
2023/05/31	33.9	557.83	69	558.12	558.00	-35.1	25,083	-0.14%
2023/05/30	10.5	564.21	27.2	565.78	566.00	-16.8	24,007	-0.07%
2023/05/29	17.3	569.38	34.2	568.34	568.00	-16.9	23,997	-0.07%
2023/05/26	36.2	565.38	172.6	565.56	566.00	-136.5	23,782	-0.57%	大賣/鉅額交易
2023/05/25	32.1	539.83	100.5	540.82	543.00	-68.5	22,609	-0.30%
2023/05/24	6.9	525.34	23.5	525.91	525.00	-16.7	21,955	-0.08%
2023/05/23	4.3	528.09	4	528.31	530.00	0.2	21,862	0.00%
2023/05/22	5.1	530.60	16.6	530.50	531.00	-11.6	21,870	-0.05%
2023/05/19	11.3	531.35	49.4	532.01	532.00	-38.1	22,050	-0.17%
2023/05/18	13.8	529.37	53.8	529.87	530.00	-40	22,015	-0.18%
2023/05/17	9.8	515.54	78.8	516.08	519.00	-69.1	22,326	-0.31%
2023/05/16	10.4	504.29	17.6	504.32	505.00	-7.2	22,000	-0.03%
2023/05/15	10.5	496.71	6.4	497.37	495.50	4.1	22,027	0.02%
2023/05/12	12.9	500.87	24.4	501.83	496.00	-11.6	22,278	-0.05%
2023/05/11	12.9	500.87	24.4	501.83	499.00	-11.6	22,285	-0.05%
2023/05/10	18.6	503.21	13.1	501.08	503.00	5.5	22,646	0.02%
2023/05/09	4	508.75	22.2	507.81	510.00	-18.2	22,723	-0.08%
2023/05/08	4.4	505.82	17.2	506.22	504.00	-12.8	22,966	-0.06%
2023/05/05	8.4	500.30	4.1	500.39	500.00	4.2	23,305	0.02%
2023/05/04	8.3	496.78	16.3	497.18	498.00	-8	23,897	-0.03%
2023/05/03	10.2	496.33	17.1	496.59	496.00	-6.9	24,239	-0.03%
2023/05/02	20.9	500.49	12	500.21	501.00	8.8	25,256	0.03%
2023/04/28	22	499.98	10.9	499.48	502.00	11.2	27,073	0.04%
2023/04/27	59.6	491.68	12	493.76	493.50	47.5	27,121	0.18%
2023/04/26	54.3	493.15	83.5	492.54	491.50	-29.1	27,201	-0.11%
2023/04/25	55.8	500.71	14.8	501.05	498.00	41	27,974	0.15%
2023/04/24	15.3	506.39	11.3	506.86	507.00	4	27,708	0.01%
2023/04/21	15.5	516.58	76.2	518.60	511.00	-60.6	27,776	-0.22%
2023/04/20	12.6	511.86	17.5	513.56	513.00	-4.9	27,903	-0.02%
2023/04/19	16.6	511.62	14.3	510.45	510.00	2.3	28,393	0.01%
2023/04/18	9.2	515.82	30.3	516.84	515.00	-21.1	28,390	-0.07%
2023/04/17	11.1	515.69	10.3	518.14	520.00	0.8	28,529	0.00%
2023/04/14	14	516.29	14	516.04	516.00	-0.1	28,605	0.00%
2023/04/13	32.1	512.92	9.3	513.67	510.00	22.7	28,552	0.08%
2023/04/12	23	519.52	46.2	519.18	520.00	-23.2	28,488	-0.08%
2023/04/11	17.3	523.55	3.5	524.77	524.00	13.8	28,475	0.05%
2023/04/10	3.2	531.51	8.4	530.50	529.00	-5.2	28,640	-0.02%
2023/04/07	6.3	531.27	9.1	530.88	531.00	-2.9	28,687	-0.01%
2023/04/06	14.4	527.61	24.1	527.43	530.00	-9.7	28,691	-0.03%
2023/03/31	26.3	533.13	15.9	535.68	533.00	10.4	28,682	0.04%
2023/03/30	10.2	534.88	32.7	534.80	535.00	-22.5	28,524	-0.08%
2023/03/29	9.7	528.32	10.6	530.09	530.00	-1	28,807	0.00%
2023/03/28	15.3	525.22	124.3	526.21	525.00	-109	29,037	-0.38%	大賣/鉅額交易
2023/03/27	38.1	532.99	122.4	532.75	531.00	-84.3	29,101	-0.29%	大賣/
2023/03/24	51.6	537.18	22.9	537.93	539.00	28.7	29,626	0.10%
2023/03/23	107.7	534.16	36.9	535.41	538.00	70.8	29,664	0.24%	大買/
2023/03/22	129.8	529.45	76.7	529.38	533.00	53.1	29,729	0.18%	大買/
2023/03/21	7.6	513.55	3.2	514.72	517.00	4.4	29,578	0.01%
2023/03/20	10.8	512.50	20	512.20	512.00	-9.2	29,623	-0.03%
2023/03/17	25.3	515.39	17.2	516.17	518.00	8.1	29,857	0.03%
2023/03/16	27.6	506.57	14	507.28	505.00	13.6	29,759	0.05%
2023/03/15	11.6	512.59	6.1	513.61	511.00	5.5	30,002	0.02%
2023/03/14	13.9	510.97	3.4	513.29	510.00	10.5	30,291	0.03%
2023/03/13	7	512.44	10.3	514.08	516.00	-3.3	30,423	-0.01%
2023/03/10	25.7	513.58	14.3	513.07	513.00	11.4	30,537	0.04%
2023/03/09	4.3	523.50	10.7	524.19	522.00	-6.4	30,832	-0.02%
2023/03/08	10.1	520.46	12.1	521.33	521.00	-2	31,424	-0.01%
2023/03/07	9.2	523.33	18.7	524.18	524.00	-9.6	31,652	-0.03%
2023/03/06	12.3	521.06	6.5	521.17	521.00	5.8	31,886	0.02%
2023/03/03	18.3	520.53	9.1	518.45	516.00	9.2	32,186	0.03%
2023/03/02	7	518.83	11	517.55	519.00	-4	32,254	-0.01%
2023/03/01	9.7	513.01	26.6	517.77	522.00	-16.8	32,536	-0.05%
2023/02/24	33.8	516.52	17.8	519.27	511.00	16	32,498	0.05%
2023/02/23	6	517.85	22.5	518.49	518.00	-16.5	32,298	-0.05%
2023/02/22	32.3	506.68	12.2	507.02	507.00	20.1	32,473	0.06%
2023/02/21	18.3	514.76	35.4	513.37	516.00	-17.1	32,815	-0.05%
2023/02/20	16.5	514.65	11.4	517.02	517.00	5.1	34,018	0.02%
2023/02/17	30.2	518.52	10.6	518.49	518.00	19.6	35,571	0.06%
2023/02/16	5.5	526.40	19.6	528.94	528.00	-14.1	36,136	-0.04%
2023/02/15	84	526.19	49.9	525.43	525.00	34	36,969	0.09%
2023/02/14	20.2	543.95	17.2	544.78	545.00	2.9	36,474	0.01%
2023/02/13	21.3	540.79	22	541.85	541.00	-0.7	36,980	0.00%
2023/02/10	12.3	542.28	70.5	543.65	545.00	-58.2	37,131	-0.16%
2023/02/09	2.1	539.77	36.3	539.02	540.00	-34.2	37,247	-0.09%
2023/02/08	12.2	537.56	74	538.32	540.00	-61.8	37,407	-0.17%
2023/02/07	24.8	523.88	10	525.14	523.00	14.8	37,484	0.04%
2023/02/06	43	529.64	15.8	529.37	526.00	27.1	37,468	0.07%
2023/02/03	9.9	539.18	60.6	540.08	542.00	-50.7	37,646	-0.13%
2023/02/02	12.8	539.42	57.8	539.41	540.00	-45.1	37,759	-0.12%
2023/02/01	118.8	526.39	114.4	523.67	530.00	4.3	37,711	0.01%	大買/大賣/
2023/01/31	62.4	527.35	12.5	528.15	522.00	49.9	37,910	0.13%
2023/01/30	26.6	537.69	282.8	540.30	543.00	-256.1	37,683	-0.68%	大賣/鉅額交易
2023/01/17	17.4	501.55	20.3	502.20	503.00	-2.8	36,883	-0.01%
2023/01/16	10.1	504.34	67.1	504.63	505.00	-57	37,198	-0.15%
2023/01/13	121	503.39	203.5	503.85	500.00	-82.5	37,224	-0.22%	大買/大賣/
2023/01/12	12.3	486.49	32	486.32	486.50	-19.6	36,813	-0.05%
2023/01/11	14	484.37	11.5	484.81	484.50	2.6	37,236	0.01%
2023/01/10	10.4	484.09	48.6	484.90	486.00	-38.2	37,553	-0.10%
2023/01/09	22.6	475.74	79.2	474.57	481.00	-56.6	37,698	-0.15%
2023/01/06	8.5	456.74	8.9	458.20	458.50	-0.4	37,829	0.00%
2023/01/05	12.4	457.60	13.1	457.54	458.50	-0.7	38,114	0.00%
2023/01/04	7.6	450.67	7.4	450.65	449.50	0.2	38,613	0.00%
2023/01/03	18.3	446.24	23.2	450.81	453.00	-4.9	39,888	-0.01%
2022/12/30	17.7	453.03	12.3	452.55	448.50	5.4	40,170	0.01%
2022/12/29	20.6	444.42	24.3	445.50	446.00	-3.7	40,314	-0.01%
2022/12/28	52.1	449.20	11.5	449.23	451.00	40.5	40,705	0.10%
2022/12/27	12.5	459.93	14.2	459.55	457.00	-1.7	40,835	0.00%
2022/12/26	14.3	454.88	6.2	456.08	456.50	8.1	41,264	0.02%
2022/12/23	53.4	456.73	23.5	456.67	455.00	29.9	41,920	0.07%
2022/12/22	16.8	466.71	13	468.10	468.00	3.8	42,189	0.01%
2022/12/21	19.9	459.42	7.8	459.80	459.00	12.2	42,527	0.03%
2022/12/20	58.9	460.54	30.3	458.01	457.50	28.6	42,340	0.07%
2022/12/19	19.8	466.91	22.5	466.10	466.50	-2.7	42,359	-0.01%
2022/12/16	47.6	468.08	10.7	470.13	471.00	36.9	42,503	0.09%
2022/12/15	10.3	477.93	19.2	478.91	480.50	-8.9	42,205	-0.02%
2022/12/14	33.3	477.63	45.7	479.36	480.50	-12.3	42,204	-0.03%
2022/12/13	27	473.56	12.2	473.12	471.50	14.8	42,024	0.04%
2022/12/12	33.6	475.95	14.4	475.62	475.00	19.2	41,755	0.05%
2022/12/09	26.4	478.75	23.3	480.49	481.50	3.1	42,057	0.01%
2022/12/08	75.8	470.70	73.1	470.89	471.50	2.8	42,010	0.01%
2022/12/07	76.6	479.50	70.4	481.59	475.00	6.2	41,933	0.01%
2022/12/06	58.4	483.25	45.5	484.85	478.00	12.9	41,599	0.03%
2022/12/05	74.7	494.96	5.6	493.92	489.00	69.1	41,283	0.17%
2022/12/02	39.9	492.46	20.2	494.18	492.50	19.7	41,276	0.05%
2022/12/01	47.4	503.23	112.8	504.72	498.50	-65.3	41,382	-0.16%	大賣/
2022/11/30	20.5	486.97	8.7	487.67	490.00	11.9	40,964	0.03%
2022/11/29	43.2	477.14	25.2	481.65	487.00	18	40,277	0.04%
2022/11/28	54.9	484.93	28.8	483.16	480.50	26.1	40,140	0.07%
2022/11/25	16.7	496.11	42.1	496.93	498.00	-25.4	40,144	-0.06%
2022/11/24	9	493.75	27.4	494.50	496.00	-18.4	40,134	-0.05%
2022/11/23	81.8	494.33	72.6	491.40	492.00	9.2	40,081	0.02%
2022/11/22	17.9	486.17	43.5	487.08	491.00	-25.6	39,966	-0.06%
2022/11/21	23.3	485.85	8.9	484.90	482.00	14.4	39,560	0.04%
2022/11/18	16	490.13	61.5	489.08	487.00	-45.5	39,221	-0.12%
2022/11/17	68.3	479.89	63.4	480.67	485.00	4.9	38,864	0.01%
2022/11/16	101.4	488.65	81.1	487.17	487.00	20.3	38,432	0.05%	大買/
2022/11/15	133.8	477.67	261.8	477.50	480.00	-128	37,352	-0.34%	大買/大賣/鉅額交易
2022/11/14	18.7	446.60	38.1	446.56	445.00	-19.4	35,699	-0.05%
2022/11/11	46.6	439.88	140.3	439.52	441.50	-93.6	34,964	-0.27%	大賣/
2022/11/10	50.8	408.54	26.1	408.65	407.50	24.7	34,084	0.07%
2022/11/09	31.7	409.00	99.9	411.60	417.00	-68.2	33,896	-0.20%
2022/11/08	30.9	397.62	29.5	397.72	399.00	1.3	33,380	0.00%
2022/11/07	19.9	390.64	35.6	390.38	390.00	-15.7	33,175	-0.05%
2022/11/04	29.7	381.86	42	381.08	382.00	-12.3	32,981	-0.04%
2022/11/03	38.3	384.90	5.5	385.42	384.00	32.8	32,855	0.10%
2022/11/02	13.8	391.72	23.1	393.53	395.00	-9.2	32,546	-0.03%
2022/11/01	14.9	389.05	19	390.09	391.50	-4.1	32,493	-0.01%
2022/10/31	17.8	385.46	42.1	386.86	390.00	-24.3	32,349	-0.08%
2022/10/28	51.5	379.38	13.3	379.18	379.50	38.2	32,143	0.12%
2022/10/27	31.9	386.22	37.2	386.70	385.50	-5.4	31,934	-0.02%
2022/10/26	27.9	374.62	43.3	376.31	376.00	-15.4	31,837	-0.05%
2022/10/25	79.8	375.86	37.9	375.23	371.00	41.9	31,259	0.13%
2022/10/24	44.8	390.50	11.1	388.97	387.00	33.7	30,471	0.11%
2022/10/21	45.2	392.02	12.4	392.17	389.50	32.8	30,258	0.11%
2022/10/20	36.4	389.18	23.1	392.01	397.50	13.3	29,946	0.04%
2022/10/19	61.4	398.44	16.1	398.57	395.50	45.3	29,365	0.15%
2022/10/18	18.6	403.18	17.8	404.88	407.00	0.8	28,847	0.00%
2022/10/17	43.4	398.82	21.3	400.19	397.00	22.1	28,600	0.08%
2022/10/14	25.8	412.43	48	413.28	412.00	-22.2	28,282	-0.08%
2022/10/13	47.6	399.45	33.7	399.33	395.00	13.9	27,964	0.05%
2022/10/12	76.8	398.34	29.6	398.20	397.50	47.2	27,663	0.17%
2022/10/11	158.8	405.79	60.9	407.03	401.50	98	27,423	0.36%	大買/
2022/10/07	18.7	441.95	13.3	439.25	438.00	5.4	26,691	0.02%
2022/10/06	5.6	448.62	46.3	450.16	451.00	-40.7	26,693	-0.15%
2022/10/05	52.7	447.66	90.1	448.70	445.00	-37.4	26,921	-0.14%
2022/10/04	13.4	429.64	12.4	429.45	429.00	0.9	26,530	0.00%
2022/10/03	36	418.72	11.2	421.27	417.00	24.8	26,223	0.09%
2022/09/30	61.3	424.12	17.5	424.53	422.00	43.8	26,254	0.17%
2022/09/29	55.9	436.69	28.8	438.42	435.00	27	26,253	0.10%
2022/09/28	53.9	441.19	25.5	441.89	438.00	28.5	26,244	0.11%
2022/09/27	27.6	449.53	7.3	449.23	448.00	20.4	26,506	0.08%
2022/09/26	47.1	446.04	22.7	446.73	446.50	24.4	26,962	0.09%
2022/09/23	34.1	457.88	26.7	457.64	455.00	7.4	27,451	0.03%
2022/09/22	47.7	461.33	20.1	464.02	464.50	27.7	27,727	0.10%
2022/09/21	12.2	472.28	8.6	471.90	471.00	3.6	27,741	0.01%
2022/09/20	8.6	474.82	17.4	475.56	476.50	-8.8	27,593	-0.03%
2022/09/19	25.3	469.87	7	467.81	467.00	18.2	27,894	0.07%
2022/09/16	48.6	470.33	10.3	470.28	472.00	38.3	28,073	0.14%
2022/09/15	26.2	477.43	8.3	478.17	476.50	17.9	28,147	0.06%
2022/09/14	34.8	479.75	17.3	479.53	480.00	17.5	28,278	0.06%
2022/09/13	8.4	493.31	18.9	493.55	493.00	-10.5	28,455	-0.04%
2022/09/12	19.2	488.85	65.5	485.88	486.50	-46.3	28,749	-0.16%
2022/09/08	81.6	473.92	4.2	475.12	475.00	77.4	29,113	0.27%
2022/09/07	63.5	475.26	35.5	475.28	472.50	28	29,096	0.10%
2022/09/06	8.4	488.53	11.2	489.08	489.00	-2.8	29,112	-0.01%
2022/09/05	11.8	485.55	5.1	485.78	486.00	6.7	29,439	0.02%
2022/09/02	77.3	486.57	5.5	487.23	485.00	71.8	29,720	0.24%
2022/09/01	88.9	492.52	29.4	491.79	490.50	59.6	29,578	0.20%
2022/08/31	15.5	495.59	20.3	500.54	505.00	-4.9	29,198	-0.02%
2022/08/30	30.5	497.68	3	499.33	496.00	27.5	28,856	0.10%
2022/08/29	94.2	497.63	27.4	497.54	498.50	66.8	28,778	0.23%
2022/08/26	8.7	512.61	6.5	513.93	512.00	2.2	28,629	0.01%
2022/08/25	24.2	506.02	7.5	508.89	508.00	16.8	28,769	0.06%
2022/08/24	21.7	504.53	3.5	503.97	503.00	18.2	29,098	0.06%
2022/08/23	28.9	503.46	5.1	503.43	504.00	23.8	30,061	0.08%
2022/08/22	18.3	510.95	20.2	512.00	510.00	-1.8	30,315	-0.01%
2022/08/19	8.9	519.45	6.1	520.81	519.00	2.8	30,432	0.01%
2022/08/18	16.8	520.18	17.1	519.47	520.00	-0.3	30,670	0.00%
2022/08/17	10.5	524.69	31.1	523.26	527.00	-20.7	30,742	-0.07%
2022/08/16	10	524.57	12.9	524.78	525.00	-2.9	30,586	-0.01%
2022/08/15	9.3	521.21	12.8	522.28	523.00	-3.5	30,524	-0.01%
2022/08/12	5.2	514.63	22.8	516.25	517.00	-17.6	30,547	-0.06%
2022/08/11	27.3	512.65	106	512.49	514.00	-78.6	30,704	-0.26%	大賣/
2022/08/10	65.1	500.24	9.2	500.61	500.00	55.9	30,818	0.18%
2022/08/09	18.9	507.08	25.1	505.94	510.00	-6.2	30,879	-0.02%
2022/08/08	16.2	512.42	15.7	512.52	512.00	0.4	30,879	0.00%
2022/08/05	5.9	513.83	144.1	512.15	516.00	-138.2	31,041	-0.45%	大賣/鉅額交易
2022/08/04	6.5	498.61	30.5	500.72	500.00	-24	31,033	-0.08%
2022/08/03	23.4	495.53	33.8	497.82	501.00	-10.4	31,051	-0.03%
2022/08/02	92.9	491.97	44.5	491.03	492.00	48.4	31,285	0.15%
2022/08/01	43.9	501.58	23.9	502.48	504.00	20	31,013	0.06%
2022/07/29	21.3	508.00	45.8	508.04	509.00	-24.5	31,151	-0.08%
2022/07/28	63.5	503.07	106	506.10	501.00	-42.5	31,006	-0.14%	大賣/
2022/07/27	19.9	495.67	45.7	495.17	502.00	-25.9	30,718	-0.08%
2022/07/26	14.1	495.15	46.8	497.04	495.00	-32.8	30,869	-0.11%
2022/07/25	15.2	499.97	48.7	499.77	499.50	-33.6	31,179	-0.11%
2022/07/22	21.4	502.23	30.5	502.97	503.00	-9.1	31,681	-0.03%
2022/07/21	19.7	496.00	30.8	497.70	501.00	-11	32,190	-0.03%
2022/07/20	50.3	498.74	45.3	496.91	495.00	5	32,415	0.02%
2022/07/19	31.3	489.25	36.7	489.61	491.00	-5.4	32,545	-0.02%
2022/07/18	48.7	494.93	66.6	493.99	495.50	-17.9	32,701	-0.05%
2022/07/15	88.9	488.50	50.1	487.08	492.50	38.8	32,356	0.12%
2022/07/14	41.2	470.55	26.8	471.49	475.00	14.3	31,952	0.04%
2022/07/13	24.1	470.97	44.6	470.84	470.50	-20.6	31,697	-0.06%
2022/07/12	17.2	452.94	23.9	451.53	449.50	-6.6	31,226	-0.02%
2022/07/11	12.3	465.23	33.4	465.54	462.00	-21.1	31,311	-0.07%
2022/07/08	35.2	467.03	27.6	466.25	467.00	7.5	31,263	0.02%
2022/07/07	32.1	450.67	64.8	449.72	457.50	-32.7	31,229	-0.10%
2022/07/06	29.2	439.37	29.4	439.84	435.50	-0.1	30,937	0.00%
2022/07/05	36.5	439.62	38	441.68	446.00	-1.5	30,873	0.00%
2022/07/04	52.8	444.42	39.8	445.70	440.00	13	30,506	0.04%
2022/07/01	91.2	461.94	67.5	462.55	453.50	23.7	30,347	0.08%
2022/06/30	67	480.24	95.2	478.21	476.00	-28.2	29,946	-0.09%
2022/06/29	20.4	494.12	20.8	495.63	491.00	-0.4	29,671	0.00%
2022/06/28	7.6	497.24	6.4	497.56	497.50	1.1	29,540	0.00%
2022/06/27	23.3	500.08	27	502.69	498.50	-3.6	29,972	-0.01%
2022/06/24	21.3	489.02	26.9	488.98	486.50	-5.6	29,589	-0.02%
2022/06/23	48.3	488.36	51.4	487.45	485.50	-3.1	29,563	-0.01%
2022/06/22	53.9	497.06	9.5	495.79	494.50	44.5	29,273	0.15%
2022/06/21	20.1	502.27	26.2	502.76	505.00	-6.1	29,091	-0.02%
2022/06/20	39.6	498.06	120.3	495.54	498.00	-80.6	28,969	-0.28%	大賣/
2022/06/17	64.6	501.35	85.5	500.87	501.00	-20.9	28,737	-0.07%
2022/06/16	44.3	511.95	32.9	511.97	508.00	11.4	28,369	0.04%
2022/06/15	54.9	509.89	21.2	510.10	509.00	33.7	28,692	0.12%
2022/06/14	63.6	510.32	109.1	509.31	513.00	-45.6	29,113	-0.16%	大賣/
2022/06/13	76.6	517.00	32.1	517.03	516.00	44.5	29,231	0.15%
2022/06/10	23.2	531.21	16.4	531.10	530.00	6.8	29,915	0.02%
2022/06/09	15.8	538.29	4.3	539.67	541.00	11.5	30,121	0.04%
2022/06/08	25.3	544.45	36.9	542.52	544.00	-11.6	30,495	-0.04%
2022/06/07	15.1	534.87	5.5	534.39	535.00	9.5	30,939	0.03%
2022/06/06	9.2	541.31	10.8	541.66	540.00	-1.6	31,482	-0.01%
2022/06/02	30.6	540.80	9.1	541.69	540.00	21.6	32,503	0.07%
2022/06/01	56.3	552.12	32.2	553.23	549.00	24.1	33,586	0.07%
2022/05/31	8.7	545.12	54.5	552.61	560.00	-45.8	34,031	-0.13%
2022/05/30	62.5	538.71	53	542.05	547.00	9.5	33,392	0.03%
2022/05/27	25	525.94	66.5	525.43	530.00	-41.5	33,493	-0.12%
2022/05/26	69.9	518.01	13.1	514.88	514.00	56.8	34,140	0.17%
2022/05/25	13.9	524.21	20.4	522.86	524.00	-6.5	35,151	-0.02%
2022/05/24	17.9	524.99	10.8	523.40	520.00	7.1	36,006	0.02%
2022/05/23	41.3	529.67	25.7	530.42	528.00	15.6	36,242	0.04%
2022/05/20	22.7	528.15	30.9	528.31	530.00	-8.2	36,525	-0.02%
2022/05/19	40.8	523.09	22.8	522.65	522.00	18	36,544	0.05%
2022/05/18	47.2	537.33	68.3	536.46	538.00	-21.2	36,409	-0.06%
2022/05/17	91.8	529.19	62.6	528.76	530.00	29.2	36,201	0.08%
2022/05/16	25.3	521.21	24.8	521.56	520.00	0.4	36,213	0.00%
2022/05/13	30.5	510.54	37.3	511.49	511.00	-6.8	36,226	-0.02%
2022/05/12	94.7	510.05	90.7	511.58	505.00	4	36,205	0.01%
2022/05/11	27.6	521.38	25.8	523.18	521.00	1.8	36,111	0.00%
2022/05/10	202	509.36	108.4	508.67	518.00	93.6	36,236	0.26%	大買/大賣/
2022/05/09	55.2	521.63	46.5	521.96	520.00	8.7	36,043	0.02%
2022/05/06	55.3	528.95	95.5	527.55	528.00	-40.2	36,311	-0.11%
2022/05/05	36	541.85	24.2	541.95	542.00	11.8	36,719	0.03%
2022/05/04	31.1	533.34	17.5	533.83	534.00	13.6	36,878	0.04%
2022/05/03	23.3	533.40	14.4	533.83	531.00	8.9	37,474	0.02%
2022/04/29	51	541.40	23.4	541.39	538.00	27.6	37,822	0.07%
2022/04/28	90	527.77	142.5	527.05	531.00	-52.5	38,037	-0.14%	大賣/
2022/04/27	170.5	528.41	44.4	529.37	526.00	126.1	38,056	0.33%	大買/鉅額交易
2022/04/26	60	547.09	23.1	545.87	546.00	36.9	37,799	0.10%
2022/04/25	82.4	548.52	91.9	549.67	547.00	-9.5	37,929	-0.02%
2022/04/22	24.7	557.84	10.8	558.95	558.00	13.9	38,201	0.04%
2022/04/21	29.3	568.05	6.4	566.35	565.00	22.9	39,298	0.06%
2022/04/20	15.1	565.83	31	566.00	570.00	-15.8	39,626	-0.04%
2022/04/19	32.5	566.39	28.6	565.62	565.00	3.8	39,813	0.01%
2022/04/18	12.6	561.16	9.7	561.26	561.00	2.9	40,089	0.01%
2022/04/15	64.6	563.16	4.6	563.13	562.00	60	40,464	0.15%
2022/04/14	20.2	575.72	6.6	575.10	573.00	13.5	40,632	0.03%
2022/04/13	29.1	570.22	33	572.37	573.00	-3.9	41,201	-0.01%
2022/04/12	54.5	558.21	40.4	557.98	557.00	14.2	41,763	0.03%
2022/04/11	65.9	561.01	28.4	561.14	558.00	37.5	42,575	0.09%
2022/04/08	68.6	567.44	583	567.40	567.00	-514.4	43,114	-1.19%	大賣/鉅額交易
2022/04/07	98.9	569.61	27.4	569.83	566.00	71.6	42,975	0.17%
2022/04/06	33.2	577.90	4.8	579.58	578.00	28.4	42,670	0.07%
2022/04/01	33.9	585.43	3.6	587.17	589.00	30.3	42,608	0.07%
2022/03/31	9.5	596.01	24.7	598.21	597.00	-15.1	42,383	-0.04%
2022/03/30	10.5	598.26	72.7	598.72	600.00	-62.1	42,190	-0.15%
2022/03/29	14.2	586.64	19.4	586.99	589.00	-5.3	41,780	-0.01%
2022/03/28	614	582.84	17.3	583.59	584.00	596.7	41,696	1.43%	大買/鉅額交易
2022/03/25	17	596.54	18.3	596.48	598.00	-1.3	41,541	0.00%
2022/03/24	15.6	587.47	18.6	589.94	591.00	-2.9	41,462	-0.01%
2022/03/23	11	588.25	13.7	589.01	590.00	-2.7	41,530	-0.01%
2022/03/22	18.7	579.96	571.8	581.31	583.00	-553.1	41,462	-1.33%	大賣/鉅額交易
2022/03/21	574	586.30	27.7	586.61	586.00	546.3	41,489	1.32%	大買/鉅額交易
2022/03/18	26.9	579.75	11.3	580.52	581.00	15.6	41,509	0.04%
2022/03/17	39.9	579.03	63	578.61	582.00	-23.1	41,034	-0.06%
2022/03/16	98.6	558.21	19.7	559.36	558.00	78.9	40,193	0.20%
2022/03/15	181.8	559.64	48.2	558.84	558.00	133.6	39,654	0.34%	大買/鉅額交易
2022/03/14	43.1	574.30	26.6	574.47	572.00	16.5	38,771	0.04%
2022/03/11	94.3	577.66	12.3	576.49	575.00	82	38,519	0.21%
2022/03/10	74	586.38	61	587.04	587.00	12.9	38,267	0.03%
2022/03/09	79.6	569.52	22.4	570.94	568.00	57.2	37,892	0.15%
2022/03/08	144.9	564.82	159.6	564.70	563.00	-14.6	37,776	-0.04%	大買/大賣/
2022/03/07	257.8	578.09	40.8	576.76	576.00	217	36,818	0.59%	大買/鉅額交易
2022/03/04	142.6	595.41	56.1	594.92	595.00	86.5	36,413	0.24%	大買/
2022/03/03	48.2	602.52	6	602.67	602.00	42.2	35,872	0.12%
2022/03/02	89.8	601.57	13.2	601.36	601.00	76.6	35,752	0.21%
2022/03/01	110.3	604.72	136.9	608.71	604.00	-26.6	35,275	-0.08%	大買/大賣/
2022/02/25	126.8	604.24	12.4	605.27	604.00	114.4	34,503	0.33%	大買/鉅額交易
2022/02/24	198.5	612.10	57.4	609.88	604.00	141.2	33,345	0.42%	大買/鉅額交易
2022/02/23	26.6	624.97	4.1	625.80	625.00	22.5	32,459	0.07%
2022/02/22	71.6	626.55	546.2	625.06	627.00	-474.6	32,519	-1.46%	大賣/鉅額交易
2022/02/21	37.3	633.14	2.2	632.78	632.00	35.1	32,286	0.11%
2022/02/18	557.6	637.78	2	637.01	637.00	555.6	32,218	1.72%	大買/鉅額交易
2022/02/17	8.4	643.29	13.3	643.08	645.00	-5	32,220	-0.02%
2022/02/16	21.9	643.60	96.5	643.43	646.00	-74.6	32,177	-0.23%
2022/02/15	22.7	634.50	4.1	635.59	633.00	18.6	32,021	0.06%
2022/02/14	39.1	637.47	6.2	636.59	637.00	32.9	31,963	0.10%
2022/02/11	7.7	644.83	37.2	645.93	650.00	-29.5	31,766	-0.09%
2022/02/10	30.2	640.76	52	644.51	649.00	-21.8	31,980	-0.07%
2022/02/09	13.4	632.55	12	633.26	633.00	1.4	31,733	0.00%
2022/02/08	44.2	634.36	14.7	639.17	628.00	29.4	31,787	0.09%
2022/02/07	38	635.04	32.1	636.18	635.00	5.9	31,425	0.02%
2022/01/26	30.3	637.57	20.8	637.36	636.00	9.6	30,649	0.03%
2022/01/25	106.8	642.01	21.5	640.72	641.00	85.3	30,403	0.28%	大買/
2022/01/24	16.7	645.31	67.6	646.96	653.00	-50.8	29,800	-0.17%
2022/01/21	78	641.30	18.4	641.13	641.00	59.6	29,444	0.20%
2022/01/20	43.3	650.47	37	652.89	651.00	6.3	28,894	0.02%
2022/01/19	37.9	653.79	19.8	654.88	654.00	18.1	28,369	0.06%
2022/01/18	71.1	670.27	39.5	670.05	662.00	31.6	28,030	0.11%
2022/01/17	43.7	682.85	69	683.90	683.00	-25.3	27,585	-0.09%
2022/01/14	95.7	669.07	157.3	668.90	672.00	-61.6	26,825	-0.23%	大賣/
2022/01/13	24.2	658.82	48.9	659.63	661.00	-24.7	25,511	-0.10%
2022/01/12	38	653.87	126.1	655.68	660.00	-88.1	25,150	-0.35%	大賣/
2022/01/11	71	645.08	66.6	647.30	651.00	4.4	24,793	0.02%
2022/01/10	128.2	641.43	45.6	638.83	643.00	82.7	24,559	0.34%	大買/
2022/01/07	93.4	636.42	34.9	637.65	634.00	58.5	24,807	0.24%
2022/01/06	61.9	639.72	42.3	640.05	644.00	19.6	24,402	0.08%
2022/01/05	173.1	660.24	269.6	659.22	650.00	-96.5	23,830	-0.40%	大買/大賣/
2022/01/04	177.9	651.88	131.1	650.08	656.00	46.9	23,113	0.20%	大買/大賣/
2022/01/03	26.4	627.37	157.1	628.05	631.00	-130.8	22,096	-0.59%	大賣/鉅額交易
2021/12/30	21.9	616.48	39.5	617.44	615.00	-17.6	21,411	-0.08%
2021/12/29	16.2	616.12	92.3	617.28	616.00	-76.1	21,625	-0.35%
2021/12/28	55.4	613.85	60.9	613.86	615.00	-5.5	21,780	-0.03%
2021/12/27	10.3	605.94	40.8	608.11	606.00	-30.5	21,565	-0.14%
2021/12/24	6.5	605.19	8.2	606.23	604.00	-1.7	21,905	-0.01%
2021/12/23	6	604.66	39.4	605.66	606.00	-33.4	22,229	-0.15%
2021/12/22	2	599.01	7.6	599.17	600.00	-5.6	22,772	-0.02%
2021/12/21	21.4	596.58	3.5	598.97	597.00	17.9	22,887	0.08%
2021/12/20	25.4	600.72	7.1	600.19	598.00	18.3	22,928	0.08%
2021/12/17	9	601.00	16.1	602.87	607.00	-7.1	22,850	-0.03%
2021/12/16	27.3	602.93	18.9	604.07	605.00	8.4	22,810	0.04%
2021/12/15	10.7	597.54	14.2	598.24	600.00	-3.4	23,123	-0.01%
2021/12/14	28.6	597.76	3.2	597.14	599.00	25.4	23,438	0.11%
2021/12/13	14.4	604.38	7.3	606.96	601.00	7.1	23,437	0.03%
2021/12/10	6.1	603.36	11.7	604.64	605.00	-5.6	23,532	-0.02%
2021/12/09	8.6	603.71	19.4	605.24	608.00	-10.8	23,598	-0.05%
2021/12/08	23.9	606.30	11.8	609.22	602.00	12.1	23,667	0.05%
2021/12/07	23.4	599.75	11.6	603.05	607.00	11.9	23,591	0.05%
2021/12/06	24.1	601.71	9.9	604.55	600.00	14.2	23,593	0.06%
2021/12/03	16.4	608.50	11.8	608.75	608.00	4.6	23,830	0.02%
2021/12/02	105.3	612.95	168.2	611.84	615.00	-62.9	23,887	-0.26%	大買/大賣/
2021/12/01	33.6	595.96	16.4	599.36	600.00	17.3	24,062	0.07%
2021/11/30	24.3	595.63	6.7	595.61	596.00	17.7	24,563	0.07%
2021/11/29	5.3	594.81	19.6	594.73	593.00	-14.2	23,931	-0.06%
2021/11/26	52.5	595.62	9.2	595.34	596.00	43.3	24,042	0.18%
2021/11/25	22.6	602.66	9	603.66	603.00	13.6	24,477	0.06%
2021/11/24	25.1	605.04	4	606.50	603.00	21.1	24,888	0.08%
2021/11/23	9.3	612.32	12	612.33	612.00	-2.7	24,999	-0.01%
2021/11/22	5.4	615.95	18.7	615.99	615.00	-13.3	25,405	-0.05%
2021/11/19	22.2	620.30	47.8	619.21	618.00	-25.6	25,525	-0.10%
2021/11/18	6.5	609.77	24.1	610.86	613.00	-17.5	25,347	-0.07%
2021/11/17	8.5	611.87	20.3	611.72	610.00	-11.8	25,574	-0.05%
2021/11/16	7.2	609.94	16.2	610.22	610.00	-9	26,005	-0.03%
2021/11/15	11.2	609.06	9.5	608.75	608.00	1.7	26,303	0.01%
2021/11/12	15.5	604.96	17.8	607.59	604.00	-2.3	26,772	-0.01%
2021/11/11	11.4	602.50	10.9	603.62	606.00	0.5	27,033	0.00%
2021/11/10	4.2	609.44	17.8	610.55	612.00	-13.6	27,047	-0.05%
2021/11/09	11.9	612.29	83.4	612.74	611.00	-71.5	27,155	-0.26%
2021/11/08	3.5	600.43	24.5	600.24	602.00	-21	26,754	-0.08%
2021/11/05	12.1	596.34	98.8	597.39	600.00	-86.7	26,758	-0.32%
2021/11/04	27.2	588.04	14.4	586.57	587.00	12.8	26,490	0.05%
2021/11/03	16.3	594.05	16.2	594.56	592.00	0.1	26,481	0.00%
2021/11/02	9.3	593.08	11	592.91	592.00	-1.7	26,538	-0.01%
2021/11/01	9	590.93	25.1	590.36	590.00	-16.1	26,537	-0.06%
2021/10/29	26.6	591.03	8.2	590.25	590.00	18.5	26,607	0.07%
2021/10/28	10.5	594.15	4	594.75	595.00	6.5	26,557	0.02%
2021/10/27	8.4	595.65	7	597.57	599.00	1.3	26,672	0.01%
2021/10/26	4.2	597.21	11.3	597.81	599.00	-7.1	26,739	-0.03%
2021/10/25	16.6	593.25	12.1	594.23	593.00	4.5	26,792	0.02%
2021/10/22	39.4	599.13	28.6	599.18	600.00	10.8	27,115	0.04%
2021/10/21	17.5	597.90	14.1	600.71	596.00	3.4	27,178	0.01%
2021/10/20	10.4	600.97	49.1	603.03	598.00	-38.7	27,268	-0.14%
2021/10/19	40.4	598.87	71.2	598.03	600.00	-30.8	27,250	-0.11%
2021/10/18	39.4	594.48	128.2	601.44	590.00	-88.7	27,394	-0.32%	大賣/
2021/10/15	134.5	596.27	123.8	594.29	600.00	10.7	27,505	0.04%	大買/大賣/
2021/10/14	14.8	573.92	10.8	575.13	573.00	4	26,875	0.01%
2021/10/13	12.9	571.50	13	571.46	571.00	-0.1	27,320	0.00%
2021/10/12	43.3	567.75	16.2	571.57	575.00	27.1	27,970	0.10%
2021/10/08	19.8	577.76	23.2	578.04	575.00	-3.4	27,894	-0.01%
2021/10/07	19.5	578.50	28	579.51	580.00	-8.5	28,229	-0.03%
2021/10/06	62.9	568.43	35	567.80	571.00	27.9	28,639	0.10%
2021/10/05	65.2	565.10	37.2	566.83	572.00	28.1	28,619	0.10%
2021/10/04	26.6	571.77	16.1	571.38	572.00	10.5	28,539	0.04%
2021/10/01	60.4	572.83	70.1	571.52	574.00	-9.7	28,542	-0.03%
2021/09/30	94.1	580.93	14.2	580.17	580.00	80	28,214	0.28%
2021/09/29	115	579.82	11.8	578.66	580.00	103.2	27,922	0.37%	大買/鉅額交易
2021/09/28	25.5	593.87	8	593.75	594.00	17.5	27,582	0.06%
2021/09/27	9.2	596.36	13.9	599.11	602.00	-4.7	27,608	-0.02%
2021/09/24	8.7	593.62	19.7	595.53	598.00	-11	27,588	-0.04%
2021/09/23	17.7	589.39	17.2	590.01	588.00	0.6	27,724	0.00%
2021/09/22	66	586.38	46.7	586.71	586.00	19.3	27,840	0.07%
2021/09/17	18.4	601.66	17.1	606.77	600.00	1.2	27,413	0.00%
2021/09/16	26.9	601.77	111.3	605.68	600.00	-84.3	27,048	-0.31%	大賣/
2021/09/15	32.6	609.54	11.1	610.54	607.00	21.5	26,949	0.08%
2021/09/14	7.2	614.42	6.1	616.00	613.00	1.1	27,131	0.00%
2021/09/13	15.8	615.73	5.7	615.29	615.00	10.1	27,354	0.04%
2021/09/10	113.7	620.67	12.2	619.55	622.00	101.4	27,838	0.36%	大買/鉅額交易
2021/09/09	51.5	613.63	22.4	617.32	619.00	29.1	28,111	0.10%
2021/09/08	50.1	617.32	131.4	619.86	619.00	-81.3	28,180	-0.29%	大賣/
2021/09/07	26.9	627.09	77.2	626.55	623.00	-50.3	27,980	-0.18%
2021/09/06	248.7	626.80	210.2	629.35	631.00	38.5	27,971	0.14%	大買/大賣/
2021/09/03	29.3	618.19	118.1	617.58	620.00	-88.8	27,449	-0.32%	大賣/
2021/09/02	26.6	611.12	41.2	610.63	607.00	-14.6	27,066	-0.05%
2021/09/01	9.7	611.59	47.6	612.00	613.00	-38	26,999	-0.14%
2021/08/31	21.6	603.84	118.9	603.91	614.00	-97.3	26,721	-0.36%	大賣/
2021/08/30	66.2	600.71	109.5	601.56	605.00	-43.3	26,128	-0.17%	大賣/
2021/08/27	9.7	596.34	72.1	596.51	599.00	-62.4	25,782	-0.24%
2021/08/26	94.7	596.65	57.9	595.35	594.00	36.8	25,682	0.14%
2021/08/25	14.6	581.17	53.5	580.70	585.00	-38.9	25,316	-0.15%
2021/08/24	28.6	572.79	70.7	574.60	572.00	-42.1	25,155	-0.17%
2021/08/23	89.8	565.20	30.2	565.85	566.00	59.6	25,251	0.24%
2021/08/20	115.3	558.57	33.4	556.85	552.00	81.9	25,175	0.33%	大買/
2021/08/19	93.9	564.20	53.5	564.79	559.00	40.5	25,451	0.16%
2021/08/18	76.8	570.49	27.6	570.45	574.00	49.2	25,116	0.20%
2021/08/17	10.8	579.08	11.4	581.05	580.00	-0.7	24,938	0.00%
2021/08/16	10.4	581.06	67.2	583.84	584.00	-56.8	24,674	-0.23%
2021/08/13	31.4	580.68	11.2	580.46	581.00	20.2	24,808	0.08%
2021/08/12	16.5	584.96	21.4	585.21	586.00	-4.9	24,928	-0.02%
2021/08/11	12.6	586.78	25.5	588.06	590.00	-13	25,152	-0.05%
2021/08/10	8.1	591.61	5.5	593.25	591.00	2.6	25,546	0.01%
2021/08/09	19.3	585.85	41	590.08	595.00	-21.8	26,196	-0.08%
2021/08/06	22.8	591.16	14.4	590.45	591.00	8.4	26,530	0.03%
2021/08/05	7.5	594.74	33.9	596.36	596.00	-26.4	27,414	-0.10%
2021/08/04	12.6	595.49	52.2	595.87	596.00	-39.7	29,354	-0.14%
2021/08/03	6.7	591.12	50.5	593.08	594.00	-43.8	30,002	-0.15%
2021/08/02	10.4	581.22	49.1	585.38	590.00	-38.7	29,962	-0.13%
2021/07/30	13.1	580.86	33	580.94	580.00	-19.9	30,038	-0.07%
2021/07/29	36.7	579.78	34.2	581.46	583.00	2.5	30,233	0.01%
2021/07/28	52.1	575.17	45.3	576.33	579.00	6.8	30,333	0.02%
2021/07/27	19.9	580.88	8	582.00	580.00	11.9	30,401	0.04%
2021/07/26	34.5	582.69	15.5	585.71	580.00	19	30,799	0.06%
2021/07/23	30.4	585.52	17	585.12	585.00	13.4	30,969	0.04%
2021/07/22	11.4	590.23	29.7	591.75	591.00	-18.3	31,114	-0.06%
2021/07/21	31.3	583.22	28	582.85	585.00	3.3	31,118	0.01%
2021/07/20	69.3	580.90	10.5	580.84	581.00	58.9	31,202	0.19%
2021/07/19	97.4	581.42	80.5	580.54	582.00	17	31,407	0.05%
2021/07/16	140.8	590.97	22.2	591.24	589.00	118.6	31,294	0.38%	大買/鉅額交易
2021/07/15	22.6	611.55	23.9	612.10	614.00	-1.3	30,968	0.00%
2021/07/14	28.9	611.23	150.4	613.51	613.00	-121.6	31,179	-0.39%	大賣/鉅額交易
2021/07/13	121.4	605.69	174	603.41	607.00	-52.6	30,943	-0.17%	大買/大賣/
2021/07/12	66.2	595.26	30.3	594.90	593.00	35.9	30,876	0.12%
2021/07/09	53	582.18	13.9	581.67	584.00	39.1	30,911	0.13%
2021/07/08	22.8	589.94	13.1	589.46	588.00	9.7	30,928	0.03%
2021/07/07	13.8	590.56	25.4	592.84	594.00	-11.6	31,008	-0.04%
2021/07/06	15.7	592.74	11	592.36	592.00	4.7	31,101	0.02%
2021/07/05	13.1	591.30	29.1	592.81	591.00	-16	31,340	-0.05%
2021/07/02	16.6	589.00	15.1	588.34	588.00	1.5	31,258	0.00%
2021/07/01	11.6	593.13	46.5	593.67	593.00	-34.9	31,362	-0.11%
2021/06/30	8.5	597.15	25.1	597.65	595.00	-16.7	31,667	-0.05%
2021/06/29	22.4	594.37	39.4	595.07	595.00	-17	31,970	-0.05%
2021/06/28	10	587.36	21.8	587.60	590.00	-11.8	32,137	-0.04%
2021/06/25	6.3	593.60	11.3	592.75	591.00	-4.9	32,438	-0.02%
2021/06/24	17.3	592.57	15.1	592.15	590.00	2.2	32,754	0.01%
2021/06/23	13.8	586.36	66.6	590.55	595.00	-52.8	33,092	-0.16%
2021/06/22	51.9	581.82	19.6	583.03	578.00	32.3	33,647	0.10%
2021/06/21	101.3	586.81	20.2	586.81	583.00	81.1	34,968	0.23%	大買/
2021/06/18	13.8	603.31	9.2	603.80	603.00	4.6	34,720	0.01%
2021/06/17	13.7	600.03	59.6	605.40	606.00	-45.9	34,743	-0.13%
2021/06/16	26	606.19	14.6	606.41	605.00	11.4	35,540	0.03%
2021/06/15	64	607.83	27.6	607.40	609.00	36.4	35,598	0.10%
2021/06/11	9.9	601.43	56.8	601.93	602.00	-47	35,823	-0.13%
2021/06/10	42.4	595.95	62.6	595.19	599.00	-20.2	36,035	-0.06%
2021/06/09	36.6	584.56	15.1	584.67	586.00	21.5	36,016	0.06%
2021/06/08	14.8	591.03	9.1	590.81	589.00	5.7	36,234	0.02%
2021/06/07	40.6	590.71	24.6	592.57	592.00	16	36,918	0.04%
2021/06/04	21.2	591.66	18.2	591.68	595.00	3	37,301	0.01%
2021/06/03	17.8	598.36	22.2	598.19	596.00	-4.4	38,183	-0.01%
2021/06/02	12.2	595.66	6.5	595.81	595.00	5.7	38,551	0.01%
2021/06/01	6.2	596.81	35.4	596.80	598.00	-29.1	39,517	-0.07%
2021/05/31	8.8	594.58	38.1	594.99	597.00	-29.2	40,346	-0.07%
2021/05/28	10.7	587.47	50.7	588.49	590.00	-40	40,639	-0.10%
2021/05/27	24	576.14	11.4	580.14	582.00	12.7	41,053	0.03%
2021/05/26	15.6	584.10	78.4	586.21	585.00	-62.8	41,879	-0.15%
2021/05/25	58.5	581.24	66.8	579.93	583.00	-8.2	42,287	-0.02%
2021/05/24	24.1	568.00	42.7	569.08	568.00	-18.7	42,837	-0.04%
2021/05/21	31.1	571.80	33.3	571.84	573.00	-2.2	43,410	-0.01%
2021/05/20	26	563.92	33.4	564.12	567.00	-7.3	43,561	-0.02%
2021/05/19	29.8	567.88	34.6	568.92	567.00	-4.8	43,903	-0.01%
2021/05/18	119.7	564.61	79.7	565.84	572.00	40	44,304	0.09%	大買/
2021/05/17	68.3	548.42	200.2	548.10	549.00	-131.9	45,369	-0.29%	大賣/鉅額交易
2021/05/14	51.2	556.23	129.6	556.13	557.00	-78.4	45,319	-0.17%	大賣/
2021/05/13	69.9	553.52	101.2	553.32	547.00	-31.3	45,467	-0.07%	大賣/
2021/05/12	254.3	553.65	228.4	555.66	560.00	25.8	45,166	0.06%	大買/大賣/
2021/05/11	177.1	574.56	105.6	573.47	571.00	71.4	44,280	0.16%	大買/大賣/
2021/05/10	42.4	590.78	10.5	590.95	589.00	31.9	44,416	0.07%
2021/05/07	27	595.82	66.9	596.63	599.00	-39.9	45,584	-0.09%
2021/05/06	45.3	583.62	38	584.69	587.00	7.3	46,722	0.02%
2021/05/05	38.8	586.72	34.8	588.34	585.00	4	47,208	0.01%
2021/05/04	91.4	587.44	99.7	589.96	591.00	-8.3	48,387	-0.02%
2021/05/03	107.3	591.43	30.1	589.77	588.00	77.2	49,264	0.16%	大買/
2021/04/29	29.8	603.04	30.5	605.96	600.00	-0.7	50,651	0.00%
2021/04/28	35.5	602.83	12	602.92	602.00	23.4	51,603	0.05%
2021/04/27	14.4	608.50	20.3	608.55	610.00	-5.9	52,569	-0.01%
2021/04/26	81.8	607.84	111.4	605.38	610.00	-29.7	52,974	-0.06%	大賣/
2021/04/23	82.1	596.78	103.3	599.26	602.00	-21.2	53,221	-0.04%	大賣/
2021/04/22	34.5	593.91	34.7	593.48	591.00	-0.1	54,289	0.00%
2021/04/21	79.7	595.21	13.6	594.01	592.00	66.2	54,977	0.12%
2021/04/20	59.6	598.52	24.2	599.13	602.00	35.4	55,381	0.06%
2021/04/19	28.3	603.17	17.1	602.53	603.00	11.2	55,639	0.02%
2021/04/16	65.2	607.35	171.2	606.37	610.00	-106	56,050	-0.19%	大賣/鉅額交易
2021/04/15	19.3	613.15	43.5	613.57	619.00	-24.2	56,233	-0.04%
2021/04/14	54.9	606.21	52.6	604.43	612.00	2.3	56,528	0.00%
2021/04/13	124.7	609.61	27.6	608.38	605.00	97	56,911	0.17%	大買/
2021/04/12	36	607.28	23.7	608.01	605.00	12.3	57,051	0.02%
2021/04/09	27.7	612.07	38.1	611.96	610.00	-10.4	57,321	-0.02%
2021/04/08	60.2	609.31	16.6	608.36	613.00	43.5	57,365	0.08%
2021/04/07	16.3	609.83	21.1	611.27	610.00	-4.7	57,737	-0.01%
2021/04/06	78.3	610.46	94	612.07	610.00	-15.7	57,660	-0.03%
2021/04/01	69.6	600.27	127.7	598.01	602.00	-58.1	57,368	-0.10%	大賣/
2021/03/31	66.3	590.44	30.2	589.48	587.00	36.1	56,856	0.06%
2021/03/30	28	595.57	17.6	596.43	597.00	10.4	56,461	0.02%
2021/03/29	42.9	598.90	59.3	599.26	599.00	-16.4	56,211	-0.03%
2021/03/26	70.8	586.34	67.9	586.52	590.00	2.9	55,953	0.01%
2021/03/25	115.6	573.84	55.9	573.36	575.00	59.7	55,920	0.11%	大買/
2021/03/24	227.3	576.97	53.3	578.00	576.00	173.9	55,457	0.31%	大買/鉅額交易
2021/03/23	51.8	596.52	25.9	598.90	594.00	25.9	54,309	0.05%
2021/03/22	51.8	591.09	37.3	591.09	593.00	14.5	54,686	0.03%
2021/03/19	98.7	592.89	28.3	593.16	591.00	70.5	54,782	0.13%
2021/03/18	31.7	605.62	42.8	606.25	602.00	-11	54,107	-0.02%
2021/03/17	55.7	606.56	17.8	605.91	604.00	37.9	54,378	0.07%
2021/03/16	30.8	610.01	26.1	610.19	613.00	4.6	54,428	0.01%
2021/03/15	15.9	610.88	29.7	611.03	611.00	-13.7	54,533	-0.03%
2021/03/12	51.6	612.42	68.1	614.43	614.00	-16.5	54,756	-0.03%
2021/03/11	161.9	606.09	167.1	607.87	609.00	-5.2	54,940	-0.01%	大買/大賣/
2021/03/10	81.5	597.39	39.7	596.95	597.00	41.8	54,886	0.08%
2021/03/09	131.1	589.28	103.5	589.72	595.00	27.5	54,812	0.05%	大買/大賣/
2021/03/08	70.1	603.42	48.4	602.16	598.00	21.7	54,509	0.04%
2021/03/05	191.4	595.33	121.4	596.90	601.00	70	54,407	0.13%	大買/大賣/
2021/03/04	162.8	604.71	31.6	603.85	601.00	131.2	55,072	0.24%	大買/鉅額交易
2021/03/03	256.3	612.57	179.9	613.79	622.00	76.4	54,495	0.14%	大買/大賣/
2021/03/02	94.8	617.16	24.3	616.71	609.00	70.5	54,173	0.13%
2021/02/26	181.5	612.23	126.5	612.08	606.00	55	53,964	0.10%	大買/大賣/
2021/02/25	45.3	632.79	44	632.06	635.00	1.3	52,692	0.00%
2021/02/24	114	629.36	51.1	629.37	625.00	62.9	52,607	0.12%	大買/
2021/02/23	66.6	638.66	31.2	638.95	641.00	35.3	52,044	0.07%
2021/02/22	63.2	654.71	30.5	655.56	650.00	32.7	51,947	0.06%
2021/02/19	66.6	651.78	36.2	653.04	652.00	30.3	52,176	0.06%
2021/02/18	106.3	661.54	31.8	661.16	660.00	74.5	52,545	0.14%	大買/
2021/02/17	56.2	663.57	88	664.25	663.00	-31.9	53,026	-0.06%
2021/02/05	23.3	634.87	69.4	634.33	632.00	-46.2	51,751	-0.09%
2021/02/04	50.3	625.76	22	627.21	627.00	28.4	51,532	0.06%
2021/02/03	36.2	635.78	136.6	634.41	630.00	-100.4	51,372	-0.20%	大賣/
2021/02/02	79.4	631.19	126.5	631.35	632.00	-47.2	51,141	-0.09%	大賣/
2021/02/01	119.6	599.77	153.2	601.43	611.00	-33.6	50,489	-0.07%	大買/大賣/
2021/01/29	202.4	601.15	63.1	603.53	591.00	139.3	49,869	0.28%	大買/鉅額交易
2021/01/28	150.4	601.50	173.9	600.81	601.00	-23.5	48,943	-0.05%	大買/大賣/
2021/01/27	60.2	618.45	84.4	618.21	615.00	-24.2	47,962	-0.05%
2021/01/26	201	626.12	124	623.69	617.00	77	47,470	0.16%	大買/大賣/
2021/01/25	131	635.01	176.2	633.98	633.00	-45.2	46,362	-0.10%	大買/大賣/
2021/01/22	378	656.82	124.3	653.87	649.00	253.7	45,606	0.56%	大買/大賣/鉅額交易
2021/01/21	239.6	666.85	266.7	671.02	673.00	-27.1	44,212	-0.06%	大買/大賣/
2021/01/20	230	642.39	197.5	640.95	647.00	32.5	43,140	0.08%	大買/大賣/
2021/01/19	140.1	624.18	129.9	621.43	627.00	10.2	42,109	0.02%	大買/大賣/
2021/01/18	118	602.67	162.1	603.89	607.00	-44.1	41,518	-0.11%	大買/大賣/
2021/01/15	189.8	613.31	127.2	612.70	601.00	62.6	41,069	0.15%	大買/大賣/
2021/01/14	158.7	592.26	40.2	592.77	592.00	118.5	39,930	0.30%	大買/鉅額交易
2021/01/13	60.4	598.77	62.5	599.45	605.00	-2.1	39,145	-0.01%
2021/01/12	92.2	587.70	57.7	588.55	591.00	34.5	38,521	0.09%
2021/01/11	58.6	576.78	18.1	578.47	584.00	40.5	38,259	0.11%
2021/01/08	84.7	577.59	25.1	578.15	580.00	59.6	38,224	0.16%
2021/01/07	22.7	562.56	63.8	560.81	565.00	-41.1	38,028	-0.11%
2021/01/06	147.9	550.46	249.1	549.35	549.00	-101.2	37,855	-0.27%	大買/大賣/鉅額交易
2021/01/05	124.5	541.22	114.3	538.19	542.00	10.2	37,732	0.03%	大買/大賣/
2021/01/04	171.9	535.37	188.2	535.49	536.00	-16.3	38,236	-0.04%	大買/大賣/
2020/12/31	133.6	526.93	173.3	525.92	530.00	-39.8	38,602	-0.10%	大買/大賣/
2020/12/30	112.1	520.94	127.3	519.65	525.00	-15.2	38,818	-0.04%	大買/大賣/
2020/12/29	14.5	514.69	10.2	514.01	515.00	4.3	38,642	0.01%
2020/12/28	8.4	512.59	12.7	513.91	515.00	-4.3	38,859	-0.01%
2020/12/25	29	512.33	11.3	512.83	511.00	17.7	38,996	0.05%
2020/12/24	3	510.29	12.1	511.66	510.00	-9	39,326	-0.02%
2020/12/23	14.4	508.67	7	509.43	509.00	7.4	39,646	0.02%
2020/12/22	34.9	511.38	23.8	512.60	509.00	11.1	39,989	0.03%
2020/12/21	94.8	514.24	52.4	513.46	516.00	42.4	40,943	0.10%
2020/12/18	11.4	508.94	33.3	509.13	510.00	-21.9	41,123	-0.05%
2020/12/17	35.5	509.57	26	511.81	508.00	9.5	41,059	0.02%
2020/12/16	156.7	512.90	137.5	512.78	512.00	19.2	41,077	0.05%	大買/大賣/
2020/12/15	45.9	505.95	54.6	504.15	504.00	-8.7	41,083	-0.02%
2020/12/14	94.2	510.23	1.1	508.29	508.00	93.1	41,120	0.23%
2020/12/11	125.2	510.98	103.2	512.67	516.00	21.9	41,686	0.05%	大買/大賣/
2020/12/10	48	511.88	36.6	511.43	512.00	11.4	41,575	0.03%
2020/12/09	28.9	521.48	15.4	521.09	520.00	13.5	41,518	0.03%
2020/12/08	215	519.76	339	520.10	524.00	-124	41,368	-0.30%	大買/大賣/鉅額交易
2020/12/07	195.5	510.58	173.4	510.69	514.00	22.1	41,273	0.05%	大買/大賣/
2020/12/04	134.6	503.11	102.4	502.60	503.00	32.2	41,210	0.08%	大買/大賣/
2020/12/03	13.9	497.18	41.4	497.28	497.00	-27.5	40,753	-0.07%
2020/12/02	57.5	498.15	54.9	497.86	499.00	2.6	40,690	0.01%
2020/12/01	16.2	486.84	20.1	489.10	490.00	-3.8	40,613	-0.01%
2020/11/30	119.8	486.06	8.6	488.15	480.50	111.2	40,578	0.27%	大買/鉅額交易
2020/11/27	19.8	488.31	25.9	488.16	489.00	-6.1	39,162	-0.02%
2020/11/26	26.4	489.42	5.1	491.40	489.00	21.3	39,236	0.05%
2020/11/25	55.3	489.29	138.5	488.24	487.00	-83.2	40,109	-0.21%	大賣/
2020/11/24	38.4	493.73	21.2	496.87	492.00	17.2	40,365	0.04%
2020/11/23	119.2	497.19	29.4	496.14	496.50	89.8	40,657	0.22%	大買/
2020/11/20	60.1	487.92	4.4	488.64	488.00	55.7	40,675	0.14%
2020/11/19	51.2	493.34	18.1	495.30	490.00	33.1	40,736	0.08%
2020/11/18	267.3	492.28	241.1	494.62	497.00	26.2	40,806	0.06%	大買/大賣/
2020/11/17	288.3	497.43	294.5	498.26	485.50	-6.2	40,662	-0.02%	大買/大賣/
2020/11/16	311	474.77	345	474.10	484.00	-33.9	40,705	-0.08%	大買/大賣/
2020/11/13	67.8	460.05	45.1	459.45	462.00	22.7	39,864	0.06%
2020/11/12	14.8	459.59	41.6	461.50	458.00	-26.9	40,040	-0.07%
2020/11/11	9.3	451.67	160.3	455.66	457.00	-151	39,939	-0.38%	大賣/鉅額交易
2020/11/10	63.9	451.48	114	450.36	451.00	-50.1	39,717	-0.13%	大賣/
2020/11/09	120.9	457.11	52.7	458.07	458.50	68.2	39,875	0.17%	大買/
2020/11/06	13.8	453.51	101.3	453.49	452.50	-87.5	40,088	-0.22%	大賣/
2020/11/05	29.3	449.37	102.1	448.29	451.00	-72.9	40,159	-0.18%	大賣/
2020/11/04	96.9	448.86	122.9	446.89	450.00	-26.1	40,178	-0.06%	大賣/
2020/11/03	150.4	440.40	79.1	438.84	441.00	71.3	40,162	0.18%	大買/
2020/11/02	104.3	429.93	62	431.75	435.50	42.3	40,339	0.10%	大買/
2020/10/30	82.7	434.31	63.1	434.48	432.00	19.6	40,567	0.05%
2020/10/29	155	436.99	27	437.22	437.00	128	40,460	0.32%	大買/鉅額交易
2020/10/28	38.9	444.30	9.4	444.76	444.00	29.5	41,043	0.07%
2020/10/27	33.9	446.92	6	448.17	447.00	27.9	41,462	0.07%
2020/10/26	22.3	451.00	7	453.57	450.00	15.3	42,280	0.04%
2020/10/23	10.1	452.22	1	454.50	452.00	9.1	43,453	0.02%
2020/10/22	6.1	451.08	5	452.60	455.00	1.1	45,906	0.00%
2020/10/21	24	453.36	29.1	454.19	453.00	-5	47,165	-0.01%
2020/10/20	20.1	452.70	13	455.88	451.00	7.1	48,141	0.01%
2020/10/19	73.1	455.20	43.1	455.06	457.50	30	48,474	0.06%
2020/10/16	37.4	450.49	363.2	450.43	449.00	-325.8	48,628	-0.67%	大賣/鉅額交易
2020/10/15	166.2	453.68	34.1	454.04	453.00	132	48,917	0.27%	大買/鉅額交易
2020/10/14	34.4	458.31	147.1	458.99	459.00	-112.6	48,833	-0.23%	大賣/鉅額交易
2020/10/13	158.3	460.07	210.2	463.70	462.00	-51.9	49,248	-0.11%	大買/大賣/
2020/10/12	273.3	459.97	125.5	459.15	460.00	147.8	49,622	0.30%	大買/大賣/鉅額交易
2020/10/08	74.5	449.63	210.4	451.48	453.00	-135.9	49,767	-0.27%	大賣/鉅額交易
2020/10/07	82	443.66	106	443.50	443.00	-24	49,781	-0.05%	大賣/
2020/10/06	116	438.78	142	439.94	439.50	-26	49,865	-0.05%	大買/大賣/
2020/10/05	20.1	434.75	26	437.00	432.50	-5.9	50,282	-0.01%
2020/09/30	61.5	433.86	23.7	433.49	433.00	37.8	50,324	0.08%
2020/09/29	81.3	433.24	30	434.07	431.00	51.3	50,380	0.10%
2020/09/28	46.1	428.26	67	428.49	431.50	-20.9	50,826	-0.04%
2020/09/25	72.9	424.45	59.2	424.63	424.00	13.7	51,210	0.03%
2020/09/24	225.3	424.80	66.5	424.84	423.00	158.8	51,452	0.31%	大買/鉅額交易
2020/09/23	86.5	434.04	16	434.91	433.50	70.5	50,700	0.14%
2020/09/22	67.3	438.02	24	438.38	437.00	43.3	50,432	0.09%
2020/09/21	81.2	442.58	38.4	446.04	440.00	42.8	50,647	0.08%
2020/09/18	57.3	445.46	90	444.24	444.00	-32.7	50,933	-0.06%
2020/09/17	367.7	452.29	84	449.34	448.50	283.7	50,962	0.56%	大買/鉅額交易
2020/09/16	117.4	458.60	245.8	459.14	458.00	-128.4	50,951	-0.25%	大買/大賣/鉅額交易
2020/09/15	128.3	443.61	155	444.19	445.00	-26.7	50,504	-0.05%	大買/大賣/
2020/09/14	127	439.43	112.2	440.88	441.00	14.8	50,656	0.03%	大買/大賣/
2020/09/11	22.5	435.44	35	435.51	436.50	-12.6	50,490	-0.02%
2020/09/10	8	431.02	157.7	432.73	435.00	-149.7	50,494	-0.30%	大賣/鉅額交易
2020/09/09	66.4	424.29	17	425.53	427.00	49.4	50,519	0.10%
2020/09/08	108	432.37	23.3	430.67	431.00	84.7	50,694	0.17%	大買/
2020/09/07	64.6	428.56	32	429.08	426.00	32.6	51,064	0.06%
2020/09/04	71.6	429.09	37.1	429.00	429.00	34.5	51,367	0.07%
2020/09/03	22.2	435.48	40	436.62	436.00	-17.8	51,266	-0.03%
2020/09/02	66.3	434.95	104	433.81	433.00	-37.7	51,290	-0.07%	大賣/
2020/09/01	204.1	433.01	108.1	433.70	435.00	96	51,547	0.19%	大買/大賣/
2020/08/31	88.4	432.43	21	432.12	426.50	67.4	51,639	0.13%
2020/08/28	125	435.93	18	436.36	435.00	107	51,059	0.21%	大買/鉅額交易
2020/08/27	162.1	449.56	250	449.00	444.00	-87.9	51,199	-0.17%	大買/大賣/
2020/08/26	168	439.81	271	438.85	442.00	-103	50,729	-0.20%	大買/大賣/鉅額交易
2020/08/25	142.1	434.56	152.1	433.31	434.50	-10.1	50,673	-0.02%	大買/大賣/
2020/08/24	149	429.78	203	430.99	428.00	-54	51,403	-0.11%	大買/大賣/
2020/08/21	139.1	424.63	82	422.53	424.50	57.1	51,070	0.11%	大買/
2020/08/20	199.3	416.18	170.2	421.55	415.00	29.1	50,767	0.06%	大買/大賣/
2020/08/19	74.2	432.44	6.9	432.87	427.50	67.3	50,082	0.13%
2020/08/18	146	435.60	86	436.45	433.00	60	50,005	0.12%	大買/
2020/08/17	56.1	431.96	53	432.26	435.00	3.1	49,980	0.01%
2020/08/14	32	425.46	10.9	426.94	427.00	21.1	49,928	0.04%
2020/08/13	13	425.96	49.1	427.31	429.00	-36	50,082	-0.07%
2020/08/12	176.4	421.14	133.1	421.27	419.00	43.3	50,197	0.09%	大買/大賣/
2020/08/11	33.7	431.19	38	432.36	429.00	-4.3	50,744	-0.01%
2020/08/10	58.3	435.44	161	436.25	435.50	-102.8	50,878	-0.20%	大賣/鉅額交易
2020/08/07	22.2	430.81	12	431.59	433.00	10.2	50,848	0.02%
2020/08/06	137.1	433.86	158.1	435.72	435.00	-21	50,674	-0.04%	大買/大賣/
2020/08/05	28.2	428.86	18.1	428.93	429.00	10.1	50,858	0.02%
2020/08/04	33.3	421.71	77.3	423.63	425.50	-44	50,551	-0.09%
2020/08/03	141.8	419.09	27.2	419.43	416.00	114.6	50,403	0.23%	大買/鉅額交易
2020/07/31	62.7	427.23	26.3	428.28	425.50	36.3	49,593	0.07%
2020/07/30	167.7	433.27	83.2	433.74	434.00	84.6	49,333	0.17%	大買/
2020/07/29	82.5	424.26	65.4	425.41	422.00	17.1	48,572	0.04%
2020/07/28	392.7	448.97	498.5	449.86	435.00	-105.8	48,340	-0.22%	大買/大賣/鉅額交易
2020/07/27	287	422.68	311.4	420.73	424.50	-24.4	46,492	-0.05%	大買/大賣/
2020/07/24	202.2	390.51	381.1	387.95	386.00	-178.9	45,576	-0.39%	大買/大賣/鉅額交易
2020/07/23	153.4	381.41	28	380.88	381.50	125.4	44,756	0.28%	大買/鉅額交易
2020/07/22	246.5	385.13	227.8	383.06	384.00	18.6	44,645	0.04%	大買/大賣/
2020/07/21	260.7	378.63	96.3	377.97	383.00	164.4	44,350	0.37%	大買/鉅額交易
2020/07/20	158.1	367.18	397.7	367.83	366.00	-239.6	43,940	-0.55%	大買/大賣/鉅額交易
2020/07/17	303.1	366.24	167	365.99	367.00	136.2	43,931	0.31%	大買/大賣/鉅額交易
2020/07/16	101.2	357.33	45	357.49	357.50	56.2	43,861	0.13%	大買/
2020/07/15	165.2	367.57	184.2	365.42	363.00	-19	43,415	-0.04%	大買/大賣/
2020/07/14	335.5	358.86	333.3	360.86	363.50	2.2	44,130	0.00%	大買/大賣/
2020/07/13	78.7	353.34	88.7	352.38	354.50	-10	43,900	-0.02%
2020/07/10	18.1	348.50	118.1	350.26	348.50	-99.9	44,021	-0.23%	大賣/
2020/07/09	20.3	345.42	199	345.27	345.00	-178.7	43,822	-0.41%	大賣/鉅額交易
2020/07/08	119	340.98	46.1	339.99	341.00	72.9	43,601	0.17%	大買/
2020/07/07	166.1	340.88	285.3	341.69	338.50	-119.2	43,544	-0.27%	大買/大賣/鉅額交易
2020/07/06	133.3	335.18	211	334.65	338.00	-77.7	43,022	-0.18%	大買/大賣/
2020/07/03	36.4	328.57	208	328.52	329.50	-171.6	42,699	-0.40%	大賣/鉅額交易
2020/07/02	128.1	321.21	214.1	320.48	322.00	-86	42,624	-0.20%	大買/大賣/
2020/07/01	102.1	317.00	42	316.96	317.50	60.1	42,988	0.14%	大買/
2020/06/30	74	312.86	6	313.25	313.00	68	43,237	0.16%
2020/06/29	82.5	311.91	33	313.32	312.00	49.5	43,234	0.11%
2020/06/24	64	318.05	27.1	318.98	317.50	36.9	43,110	0.09%
2020/06/23	57.1	314.63	146	314.35	315.00	-88.9	43,353	-0.21%	大賣/
2020/06/22	30.1	313.50	6	314.00	312.00	24.1	43,544	0.06%
2020/06/19	20.1	312.47	1	314.50	314.50	19.1	44,245	0.04%
2020/06/18	15	313.57	40.1	313.20	314.50	-25.1	44,808	-0.06%
2020/06/17	47	314.69	7.3	315.05	315.00	39.8	45,596	0.09%
2020/06/16	153	315.15	24.3	316.02	315.00	128.8	47,647	0.27%	大買/鉅額交易
2020/06/15	97.1	312.19	18	311.75	309.50	79.1	49,714	0.16%
2020/06/12	47.1	314.98	83.4	315.67	316.00	-36.3	50,819	-0.07%
2020/06/11	52.3	321.86	153.1	324.97	320.50	-100.8	52,072	-0.19%	大賣/
2020/06/10	147	322.62	147.4	321.09	322.50	-0.4	52,966	0.00%	大買/大賣/
2020/06/09	38.1	316.58	65	316.00	319.00	-26.9	54,797	-0.05%
2020/06/08	195.5	317.15	265.6	316.98	318.00	-70.1	56,080	-0.12%	大買/大賣/
2020/06/05	133	310.25	54.1	309.92	311.50	78.9	56,277	0.14%	大買/
2020/06/04	38.1	304.60	145.1	304.72	306.00	-107	56,760	-0.19%	大賣/鉅額交易
2020/06/03	128.3	300.30	93	299.78	301.00	35.3	57,448	0.06%	大買/
2020/06/02	13.2	296.43	19	296.71	296.50	-5.8	57,219	-0.01%
2020/06/01	13	295.92	45.4	295.69	295.50	-32.3	57,437	-0.06%
2020/05/29	58.1	290.83	1.3	292.31	292.00	56.9	57,556	0.10%
2020/05/28	11	294.32	20	295.98	294.00	-9	57,055	-0.02%
2020/05/27	7	296.71	54.1	296.69	296.50	-47.1	57,910	-0.08%
2020/05/26	36.5	296.92	42.1	296.07	295.50	-5.6	58,540	-0.01%
2020/05/25	22.3	289.91	21	289.88	292.00	1.3	58,984	0.00%
2020/05/22	43.1	292.36	12.1	293.00	292.00	31	59,140	0.05%
2020/05/21	24.2	297.05	41.2	297.23	297.50	-17	59,165	-0.03%
2020/05/20	11.4	292.18	33.1	293.23	294.00	-21.6	59,029	-0.04%
2020/05/19	43.1	292.09	43	292.07	291.50	0.1	58,934	0.00%
2020/05/18	157.8	291.19	175.3	290.57	290.00	-17.5	58,727	-0.03%	大買/大賣/
2020/05/15	12	296.75	58.2	296.97	298.00	-46.2	58,342	-0.08%
2020/05/14	63.5	293.42	24.1	293.49	293.00	39.3	57,899	0.07%
2020/05/13	22.3	294.21	17.1	293.99	297.00	5.2	57,612	0.01%
2020/05/12	87.4	296.47	31	296.77	295.00	56.4	57,555	0.10%
2020/05/11	8	300.32	49.3	300.56	301.00	-41.3	57,315	-0.07%
2020/05/08	16	297.47	16	298.63	297.50	0	57,295	0.00%
2020/05/07	35.1	297.45	11.1	298.05	297.50	24	57,269	0.04%
2020/05/06	26	294.19	2.5	295.50	296.00	23.5	57,288	0.04%
2020/05/05	34.9	295.84	20.5	296.41	295.50	14.4	57,205	0.03%
2020/05/04	105.2	295.43	21.5	295.72	295.00	83.7	57,424	0.15%	大買/
2020/04/30	129.4	303.55	193.2	303.21	304.50	-63.8	57,096	-0.11%	大買/大賣/
2020/04/29	182	300.33	105	300.07	299.00	77	57,168	0.13%	大買/大賣/
2020/04/28	52.2	295.91	10	296.30	296.50	42.2	57,474	0.07%
2020/04/27	20	297.60	69	297.62	298.00	-49	58,939	-0.08%
2020/04/24	21.2	294.41	34	295.44	294.00	-12.9	58,841	-0.02%
2020/04/23	177.2	296.98	92	298.11	295.50	85.2	59,274	0.14%	大買/
2020/04/22	128.1	293.00	40	293.00	294.00	88.1	59,536	0.15%	大買/
2020/04/21	142.2	297.14	265.2	296.37	295.00	-123	59,623	-0.21%	大買/大賣/鉅額交易
2020/04/20	193	305.17	25.1	305.46	304.00	167.9	59,103	0.28%	大買/鉅額交易
2020/04/17	404.6	305.32	683.3	303.89	306.50	-278.7	58,925	-0.47%	大買/大賣/鉅額交易
2020/04/16	45.2	284.71	34	286.90	286.50	11.2	57,438	0.02%
2020/04/15	237.2	287.39	54.4	287.24	287.50	182.8	57,166	0.32%	大買/鉅額交易
2020/04/14	35	283.56	153.1	282.11	285.00	-118.1	56,872	-0.21%	大賣/鉅額交易
2020/04/13	40.1	279.44	18	279.61	278.50	22.1	56,906	0.04%
2020/04/10	42.3	280.07	53.2	279.58	279.50	-10.9	57,291	-0.02%
2020/04/09	9.2	284.17	37	285.57	283.00	-27.9	57,534	-0.05%
2020/04/08	31.8	284.54	39	284.51	285.00	-7.2	57,603	-0.01%
2020/04/07	27.3	281.96	66.5	282.81	283.00	-39.2	57,355	-0.07%
2020/04/06	30.1	272.02	156.1	274.20	275.50	-126.1	56,901	-0.22%	大賣/鉅額交易
2020/04/01	131.6	272.91	123.4	274.46	271.50	8.2	56,240	0.01%	大買/大賣/
2020/03/31	134	272.58	35	272.87	274.00	99	55,690	0.18%	大買/
2020/03/30	121.2	265.54	46	267.09	267.50	75.2	55,081	0.14%	大買/
2020/03/27	211.2	279.08	84	280.65	273.00	127.2	54,487	0.23%	大買/鉅額交易
2020/03/26	25	278.60	248.1	278.34	280.00	-223.1	53,785	-0.41%	大賣/鉅額交易
2020/03/25	91.1	277.34	280.1	278.34	277.00	-189.1	54,341	-0.35%	大賣/鉅額交易
2020/03/24	249.1	271.51	271.5	269.83	267.50	-22.4	53,932	-0.04%	大買/大賣/
2020/03/23	94.2	257.62	67.1	257.16	255.00	27.2	53,228	0.05%
2020/03/20	543.5	261.94	178.7	263.19	270.00	364.8	52,635	0.69%	大買/大賣/鉅額交易
2020/03/19	270.5	246.38	176	245.82	248.00	94.5	50,567	0.19%	大買/大賣/
2020/03/18	176.7	265.64	90.1	265.45	260.00	86.6	48,859	0.18%	大買/
2020/03/17	189.8	268.95	99.1	270.26	268.00	90.7	47,783	0.19%	大買/
2020/03/16	179.6	282.34	63.8	279.47	276.50	115.8	46,285	0.25%	大買/鉅額交易
2020/03/13	182.5	278.64	295.2	278.06	290.00	-112.7	44,900	-0.25%	大買/大賣/鉅額交易
2020/03/12	181.4	294.04	128.2	294.44	294.00	53.2	42,791	0.12%	大買/大賣/
2020/03/11	191.4	307.29	26	307.42	302.00	165.4	41,198	0.40%	大買/鉅額交易
2020/03/10	68.2	303.14	45.3	302.71	307.00	22.9	40,739	0.06%
2020/03/09	219.3	307.41	47	307.95	305.50	172.3	39,966	0.43%	大買/鉅額交易
2020/03/06	89.3	317.06	12	316.83	315.00	77.3	38,915	0.20%
2020/03/05	35	323.93	19.1	324.60	323.00	15.9	38,459	0.04%
2020/03/04	9.1	317.81	42.3	320.46	320.50	-33.2	38,344	-0.09%
2020/03/03	40.7	317.08	39.6	318.46	317.50	1.2	37,946	0.00%
2020/03/02	112.3	310.58	46.6	312.54	311.00	65.7	37,427	0.18%	大買/
2020/02/27	51.3	316.77	57	316.57	316.00	-5.7	37,785	-0.02%
2020/02/26	90.3	317.58	27	319.35	318.50	63.3	37,092	0.17%
2020/02/25	41.1	321.18	44	321.11	322.00	-2.9	36,497	-0.01%
2020/02/24	52.7	320.52	26	319.65	320.00	26.7	36,363	0.07%
2020/02/21	15.2	324.78	13	325.50	325.00	2.2	36,043	0.01%
2020/02/20	41.3	327.27	16	325.97	325.50	25.3	36,190	0.07%
2020/02/19	120	324.94	83	326.43	326.50	37	36,052	0.10%	大買/
2020/02/18	130.4	324.21	7	324.64	322.00	123.4	35,887	0.34%	大買/鉅額交易
2020/02/17	22	331.27	6.2	331.21	331.50	15.8	35,121	0.04%
2020/02/14	33	335.86	13.1	336.19	335.00	19.9	35,159	0.06%
2020/02/13	60.1	335.63	173.1	337.00	335.00	-113	35,169	-0.32%	大賣/鉅額交易
2020/02/12	154	335.13	84	334.39	335.00	70	35,375	0.20%	大買/
2020/02/11	65	331.36	25	331.48	331.50	40	35,176	0.11%
2020/02/10	19.1	322.65	45	324.06	327.50	-25.9	35,189	-0.07%
2020/02/07	31	328.18	12	328.58	328.00	19	35,047	0.05%
2020/02/06	14.1	329.95	41.1	331.36	332.50	-27	35,103	-0.08%
2020/02/05	25.1	326.77	28	327.50	327.50	-2.9	35,363	-0.01%
2020/02/04	35.2	324.19	100.6	323.64	325.00	-65.4	35,255	-0.19%
2020/02/03	110.1	314.87	67.2	313.83	315.00	42.9	35,073	0.12%	大買/
2020/01/31	52.5	321.10	56.2	321.80	320.00	-3.7	34,623	-0.01%
2020/01/30	301.3	321.15	128	319.05	316.50	173.3	34,194	0.51%	大買/大賣/鉅額交易
2020/01/20	117.3	333.73	7	334.57	333.00	110.3	32,441	0.34%	大買/鉅額交易
2020/01/17	76.2	333.24	17	332.88	333.00	59.2	32,276	0.18%
2020/01/16	107.1	334.29	10	334.60	334.50	97.1	31,895	0.30%	大買/
2020/01/15	56.1	339.81	195	338.47	340.00	-138.9	31,453	-0.44%	大賣/鉅額交易
2020/01/14	176.1	345.61	91.9	345.33	346.00	84.2	31,096	0.27%	大買/
2020/01/13	69.1	341.05	29.2	341.29	341.50	39.9	31,170	0.13%
2020/01/10	14.7	338.14	84	340.18	339.50	-69.3	31,411	-0.22%
2020/01/09	54.1	336.51	59.1	335.41	337.50	-5	31,631	-0.02%
2020/01/08	60	326.61	131.1	332.02	329.50	-71.1	31,778	-0.22%	大賣/
2020/01/07	177	330.95	14.4	329.95	329.50	162.6	31,785	0.51%	大買/鉅額交易
2020/01/06	52.5	332.89	18	332.72	332.00	34.5	31,715	0.11%
2020/01/03	14.6	339.42	329.8	343.79	339.50	-315.2	31,540	-1.00%	大賣/鉅額交易
2020/01/02	114.3	338.62	35.1	337.44	339.00	79.1	31,430	0.25%	大買/
2019/12/31	43.2	331.86	13	331.69	331.00	30.2	31,193	0.10%
2019/12/30	18	336.58	204	334.55	334.50	-186	31,399	-0.59%	大賣/鉅額交易
2019/12/27	307.1	337.17	137.2	336.66	338.00	169.9	31,572	0.54%	大買/大賣/鉅額交易
2019/12/26	32	332.88	102	333.50	333.00	-70	31,782	-0.22%	大賣/
2019/12/25	60.1	332.88	5	333.80	333.00	55.1	32,786	0.17%
2019/12/24	25.7	333.72	18	333.50	332.00	7.7	33,269	0.02%
2019/12/23	157.1	331.52	18	332.14	334.00	139.1	33,544	0.41%	大買/鉅額交易
2019/12/20	92.1	330.78	43	330.90	329.00	49.1	33,452	0.15%
2019/12/19	144.1	337.61	139	339.49	335.00	5.1	32,420	0.02%	大買/大賣/
2019/12/18	74	343.89	2.3	344.00	344.50	71.8	31,724	0.23%
2019/12/17	129.4	340.57	160.6	340.99	345.00	-31.2	31,795	-0.10%	大買/大賣/
2019/12/16	46.1	336.51	98	337.26	336.00	-52	31,536	-0.16%
2019/12/13	232.8	340.98	92.8	340.97	339.00	140	31,772	0.44%	大買/鉅額交易
2019/12/12	178.1	331.05	251.3	330.19	331.50	-73.2	31,264	-0.23%	大買/大賣/
2019/12/11	107	316.99	123.4	317.21	319.00	-16.3	30,929	-0.05%	大買/大賣/
2019/12/10	19.1	313.43	11	314.27	313.50	8.1	30,843	0.03%
2019/12/09	96.3	315.99	25.4	315.53	316.00	70.8	31,103	0.23%
2019/12/06	19	314.16	138.3	314.54	313.00	-119.3	31,204	-0.38%	大賣/鉅額交易
2019/12/05	102	311.31	33	311.32	312.00	69	31,196	0.22%	大買/
2019/12/04	24.1	304.35	7	306.07	306.00	17.1	31,045	0.06%
2019/12/03	20	305.83	14	306.00	307.00	6	31,433	0.02%
2019/12/02	8	307.19	7.1	307.23	307.50	0.9	31,397	0.00%
2019/11/29	34.3	306.12	29.1	306.54	305.00	5.2	31,426	0.02%
2019/11/28	30.1	309.93	29	311.45	309.50	1.1	31,154	0.00%
2019/11/27	16	310.13	20.1	308.84	311.00	-4.1	31,422	-0.01%
2019/11/26	47.2	307.94	7	309.71	307.00	40.2	31,441	0.13%
2019/11/25	18.1	308.89	18	308.64	307.00	0.1	30,007	0.00%
2019/11/22	20	308.93	21	309.48	309.00	-1	30,519	0.00%
2019/11/21	18	308.50	73	310.76	311.00	-55	30,634	-0.18%
2019/11/20	12.1	312.80	7	313.07	313.50	5.1	30,402	0.02%
2019/11/19	60.2	312.54	71.4	312.43	315.00	-11.3	30,394	-0.04%
2019/11/18	42.1	309.37	21	309.40	311.00	21.1	30,206	0.07%
2019/11/15	46.3	305.28	36	306.35	307.00	10.3	30,227	0.03%
2019/11/14	7	302.86	23.1	304.24	303.50	-16.1	30,148	-0.05%
2019/11/13	21.1	302.87	8	302.75	304.00	13.1	30,309	0.04%
2019/11/12	17	303.65	9	304.06	305.00	8	30,466	0.03%
2019/11/11	37.4	302.04	71	302.35	301.00	-33.6	30,761	-0.11%
2019/11/08	33.1	306.42	46	306.96	305.50	-12.9	30,561	-0.04%
2019/11/07	26	307.81	6.5	308.42	309.00	19.5	30,497	0.06%
2019/11/06	12	310.09	13.5	309.73	311.00	-1.5	30,521	0.00%
2019/11/05	12.5	308.53	17	309.71	310.50	-4.6	30,643	-0.01%
2019/11/04	115.6	304.55	123.1	306.55	307.00	-7.5	31,085	-0.02%	大買/大賣/
2019/11/01	15	297.24	7	298.50	299.00	8	31,197	0.03%
2019/10/31	9.2	299.72	57	300.47	298.50	-47.8	31,595	-0.15%
2019/10/30	59.3	298.38	42.9	297.31	299.50	16.5	31,413	0.05%
2019/10/29	8.4	297.37	71	297.44	298.50	-62.6	31,401	-0.20%
2019/10/28	58	294.99	14	294.93	294.50	44	31,168	0.14%
2019/10/25	6.3	293.44	30.3	293.55	293.50	-24	31,126	-0.08%
2019/10/24	18.3	291.47	9.2	293.07	293.00	9.1	31,088	0.03%
2019/10/23	9.5	291.58	14.3	292.21	293.00	-4.7	31,111	-0.02%
2019/10/22	44.4	292.39	127	293.87	294.00	-82.6	31,029	-0.27%	大賣/
2019/10/21	17	289.85	11.1	289.65	290.00	5.9	31,083	0.02%
2019/10/18	35.1	292.31	13	292.58	293.00	22.1	31,031	0.07%
2019/10/17	154	293.69	4.1	293.29	293.50	149.9	31,275	0.48%	大買/鉅額交易
2019/10/16	16.2	295.02	127.8	295.27	296.50	-111.6	30,951	-0.36%	大賣/鉅額交易
2019/10/15	269.6	294.33	212.1	294.12	293.50	57.5	30,706	0.19%	大買/大賣/
2019/10/14	238.3	289.69	302	290.39	290.00	-63.7	30,429	-0.21%	大買/大賣/
2019/10/09	90.3	282.77	8	284.75	282.00	82.3	30,147	0.27%
2019/10/08	120.9	284.53	171.1	283.70	286.50	-50.2	29,959	-0.17%	大買/大賣/
2019/10/07	82	278.90	10.1	278.55	278.00	72	29,891	0.24%
2019/10/04	91	276.70	15.1	278.62	276.50	75.9	29,996	0.25%
2019/10/03	33.3	274.95	9	276.28	276.50	24.3	29,684	0.08%
2019/10/02	24.4	279.75	70.3	279.93	279.50	-45.9	29,616	-0.16%
2019/10/01	213.6	277.03	207.1	277.26	280.00	6.5	29,510	0.02%	大買/大賣/
2019/09/27	73.3	271.68	150.1	271.60	272.00	-76.9	28,606	-0.27%	大賣/
2019/09/26	5.2	267.50	42	268.33	268.00	-36.8	28,410	-0.13%
2019/09/25	8.1	263.28	18	264.81	266.00	-9.9	28,314	-0.03%
2019/09/24	19.8	263.94	6	263.58	265.00	13.8	29,068	0.05%
2019/09/23	3.1	263.51	4.2	263.52	264.00	-1.1	29,096	0.00%
2019/09/20	10	264.95	11	265.72	264.00	-1	29,578	0.00%
2019/09/19	117.3	265.40	7	266.64	265.00	110.3	29,307	0.38%	大買/鉅額交易
2019/09/18	76.3	267.39	87	267.61	267.00	-10.7	29,362	-0.04%
2019/09/17	10.6	265.38	111	266.44	265.00	-100.5	29,290	-0.34%	大賣/
2019/09/16	5.1	262.55	31	263.77	265.50	-25.9	29,849	-0.09%
2019/09/12	21	263.38	10.1	262.60	262.50	11	29,936	0.04%
2019/09/11	77	261.36	25	263.22	263.00	52	30,339	0.17%
2019/09/10	28.7	261.56	27	261.41	261.50	1.7	30,212	0.01%
2019/09/09	5.6	264.68	30.2	265.10	265.00	-24.7	30,573	-0.08%
2019/09/06	80.2	264.24	16	264.12	263.50	64.2	30,818	0.21%
2019/09/05	4.3	262.21	237.5	262.84	263.00	-233.2	30,945	-0.75%	大賣/鉅額交易
2019/09/04	55.1	257.36	14	256.86	257.50	41.1	30,627	0.13%
2019/09/03	60.1	255.03	23.1	254.20	254.00	37	30,784	0.12%
2019/09/02	22	257.30	8	257.19	257.50	14	30,944	0.05%
2019/08/30	36	257.86	69	257.10	259.00	-33	31,277	-0.11%
2019/08/29	58	252.31	7	252.50	254.00	51	31,177	0.16%
2019/08/28	9	252.22	92	252.42	252.00	-83	31,257	-0.27%
2019/08/27	18.1	249.03	3	250.17	250.00	15.1	31,523	0.05%
2019/08/26	54.2	249.13	7	249.50	248.50	47.2	31,453	0.15%
2019/08/23	12	253.54	3	253.50	254.00	9	31,400	0.03%
2019/08/22	55.1	254.76	12	256.33	254.00	43.1	31,606	0.14%
2019/08/21	4	253.75	41	254.50	254.50	-37	32,828	-0.11%
2019/08/20	3	253.51	30	253.48	254.50	-27	33,082	-0.08%
2019/08/19	52.3	251.72	33	251.68	252.00	19.2	33,349	0.06%
2019/08/16	19	250.55	7	250.50	250.00	12	33,926	0.04%
2019/08/15	42	247.06	52.6	246.74	248.00	-10.6	34,080	-0.03%
2019/08/14	10	250.60	60	252.22	249.50	-50	34,953	-0.14%
2019/08/13	52.1	248.06	7.1	248.15	246.50	45	35,018	0.13%
2019/08/12	27.3	251.62	15	253.93	251.00	12.3	35,277	0.03%
2019/08/08	28	252.54	69	252.62	253.50	-41	35,408	-0.12%
2019/08/07	41.1	249.03	12.1	248.10	248.00	29	35,527	0.08%
2019/08/06	115.1	243.85	39	246.06	248.50	76.1	35,787	0.21%	大買/
2019/08/05	38.4	248.71	38	249.45	246.50	0.4	35,281	0.00%
2019/08/02	16.4	251.47	30.1	251.56	251.50	-13.8	34,733	-0.04%
2019/08/01	17.3	256.36	14.6	256.66	256.50	2.6	34,392	0.01%
2019/07/31	17	258.18	1	259.00	259.50	16	34,318	0.05%
2019/07/30	29.2	260.86	12	261.25	260.00	17.2	34,219	0.05%
2019/07/29	8	260.56	11	260.32	261.00	-3	34,388	-0.01%
2019/07/26	23	261.80	4	261.75	261.00	19	34,594	0.05%
2019/07/25	10	263.00	5.1	263.90	265.00	4.9	34,705	0.01%
2019/07/24	11.3	263.96	24	265.02	265.00	-12.7	34,761	-0.04%
2019/07/23	59.3	264.42	124	265.02	264.00	-64.7	34,884	-0.19%	大賣/
2019/07/22	69	262.96	75.3	263.07	264.00	-6.3	35,188	-0.02%
2019/07/19	81	260.02	96	260.42	259.00	-15	35,203	-0.04%
2019/07/18	54.1	253.01	33	253.61	254.00	21.1	34,649	0.06%
2019/07/17	18	252.78	7	253.07	252.00	11	34,724	0.03%
2019/07/16	1	255.50	130.9	255.73	256.00	-129.9	34,713	-0.37%	大賣/鉅額交易
2019/07/15	116.4	254.00	66.5	253.09	254.50	49.9	35,101	0.14%	大買/
2019/07/12	3	250.00	28.3	251.20	250.50	-25.3	35,239	-0.07%
2019/07/11	49.6	249.91	65.3	249.22	250.00	-15.8	35,478	-0.04%
2019/07/10	46	246.26	33	245.77	247.00	13	35,287	0.04%
2019/07/09	2	241.51	7	242.21	242.00	-5	35,176	-0.01%
2019/07/08	30	241.85	0	0.00	242.50	30	35,128	0.09%
2019/07/05	21.1	242.38	14	243.11	243.00	7.1	35,080	0.02%
2019/07/04	14	243.75	5	244.00	244.00	9	35,130	0.03%
2019/07/03	20.3	243.64	10	243.50	242.50	10.3	35,211	0.03%
2019/07/02	0.1	248.50	21	248.55	249.00	-21	35,473	-0.06%
2019/07/01	2.6	247.62	102.1	247.33	248.50	-99.5	35,486	-0.28%	大賣/
2019/06/28	7	238.79	2.5	240.40	239.00	4.5	34,784	0.01%
2019/06/27	10.1	237.67	20.1	239.68	240.50	-10.1	34,940	-0.03%
2019/06/26	46.1	235.09	8	235.25	234.50	38.1	34,710	0.11%
2019/06/25	29.2	238.85	11	238.77	238.50	18.2	34,483	0.05%
2019/06/24	100.1	241.19	3	241.67	241.00	97.1	34,384	0.28%
2019/06/21	15	247.33	74.1	247.62	248.50	-59.1	33,994	-0.17%
2019/06/20	8.1	244.32	16.1	244.19	245.00	-8	33,296	-0.02%
2019/06/19	4.5	242.10	14	242.25	244.00	-9.5	33,047	-0.03%
2019/06/18	13.3	233.74	16	235.00	235.50	-2.7	32,647	-0.01%
2019/06/17	31	232.78	10	233.50	233.00	21	32,554	0.06%
2019/06/14	43.1	237.56	21.6	237.49	236.00	21.5	31,946	0.07%
2019/06/13	38	241.09	4.4	241.77	240.00	33.6	31,861	0.11%
2019/06/12	2	245.00	16.6	245.94	246.00	-14.6	31,873	-0.05%
2019/06/11	35	243.61	41	243.67	244.50	-6	31,664	-0.02%
2019/06/10	19.1	236.70	49	237.81	240.00	-29.9	31,473	-0.09%
2019/06/06	39	231.05	6	232.58	232.00	33	31,277	0.11%
2019/06/05	19	235.00	31	236.13	235.00	-12	31,087	-0.04%
2019/06/04	18.2	235.55	4	236.00	233.00	14.2	30,971	0.05%
2019/06/03	8	234.88	10.1	236.47	238.00	-2.1	30,849	-0.01%
2019/05/31	7.1	234.16	31	235.79	235.50	-24	30,672	-0.08%
2019/05/30	14.5	230.31	4	230.50	231.00	10.5	30,282	0.03%
2019/05/29	7.1	229.16	2	229.00	229.50	5.1	30,468	0.02%
2019/05/28	6	231.17	35	231.51	230.50	-29	30,613	-0.09%
2019/05/27	21.1	231.93	16	232.25	231.00	5.1	29,435	0.02%
2019/05/24	15	231.07	13	232.73	233.00	2	29,245	0.01%
2019/05/23	62.9	231.22	13.4	230.87	230.00	49.5	29,012	0.17%
2019/05/22	13.1	237.89	28.7	239.60	238.00	-15.7	28,597	-0.05%
2019/05/21	60.3	234.36	11	234.86	234.00	49.3	28,528	0.17%
2019/05/20	21.1	239.33	18.3	239.69	238.00	2.9	27,471	0.01%
2019/05/17	21.8	243.94	4	242.88	241.50	17.8	27,101	0.07%
2019/05/16	11.5	247.85	14	248.29	247.00	-2.5	26,831	-0.01%
2019/05/15	10.1	250.41	1	250.50	249.00	9.1	26,730	0.03%
2019/05/14	21.5	247.59	13.1	247.41	248.50	8.4	26,593	0.03%
2019/05/13	27.6	252.31	5	252.70	250.50	22.6	26,332	0.09%
2019/05/10	8	257.25	3	256.67	256.00	5	27,166	0.02%
2019/05/09	13.4	257.46	4	257.63	256.50	9.4	27,602	0.03%
2019/05/08	24	260.50	2	260.25	260.00	22	27,727	0.08%
2019/05/07	3.2	260.00	6	262.25	262.50	-2.8	27,735	-0.01%
2019/05/06	19.1	258.58	3	258.50	259.00	16.1	28,085	0.06%
2019/05/03	1.1	264.00	63.1	261.84	265.00	-62	27,979	-0.22%
2019/05/02	62	259.57	0	0.00	259.00	62	27,760	0.22%
2019/04/30	7	259.00	16.1	259.56	259.00	-9.1	27,790	-0.03%
2019/04/29	12.1	259.50	13.1	259.69	259.50	-1	27,717	0.00%
2019/04/26	34.2	260.21	7.4	259.83	260.00	26.8	28,026	0.10%
2019/04/25	1.1	267.98	1	267.99	267.50	0	27,587	0.00%
2019/04/24	1.1	269.40	4	268.50	269.00	-2.9	27,530	-0.01%
2019/04/23	13.1	267.46	128	266.69	268.00	-115	27,738	-0.41%	大賣/鉅額交易
2019/04/22	1.1	265.95	6.7	266.35	266.00	-5.6	27,610	-0.02%
2019/04/19	105	265.48	62	268.84	264.50	43	27,662	0.16%	大買/
2019/04/18	71	265.20	17	264.44	264.50	54	27,265	0.20%
2019/04/17	10	261.50	33	261.62	261.50	-23	27,403	-0.08%
2019/04/16	1	256.50	9	256.61	257.00	-8	27,151	-0.03%
2019/04/15	1	255.00	18.1	255.28	255.50	-17.1	27,414	-0.06%
2019/04/12	1	251.50	0	0.00	252.00	1	28,226	0.00%
2019/04/11	1	252.00	0	0.00	252.00	1	28,568	0.00%
2019/04/10	4	252.75	1	254.50	254.00	3	28,702	0.01%
2019/04/09	0.1	253.00	14	253.54	254.00	-13.9	28,762	-0.05%
2019/04/08	12	251.21	23.2	251.53	253.00	-11.2	28,748	-0.04%
2019/04/03	3	247.33	5	248.10	246.50	-2	28,270	-0.01%
2019/04/02	2	246.75	7	247.86	246.00	-5	28,177	-0.02%
2019/04/01	14	246.21	21	249.88	245.50	-7	28,159	-0.02%
2019/03/29	2	243.25	5	243.90	245.50	-3	27,657	-0.01%
2019/03/28	0	242.00	1	241.50	242.00	-1	27,912	0.00%
2019/03/27	4	241.38	0	0.00	241.50	4	28,265	0.01%
2019/03/26	2	242.75	0	0.00	244.00	2	28,279	0.01%
2019/03/25	24	241.63	3	242.17	241.50	21	28,450	0.07%
2019/03/22	2	247.00	4.1	247.49	248.50	-2.1	28,447	-0.01%
2019/03/21	87.1	244.47	58	242.75	245.50	29.1	28,709	0.10%
2019/03/20	0	0.00	12	241.54	242.00	-12	28,808	-0.04%
2019/03/19	5	239.00	3	239.50	240.50	2	28,867	0.01%
2019/03/18	51	239.50	31.6	239.86	241.00	19.5	29,082	0.07%
2019/03/15	4	238.00	118	238.47	239.00	-114	28,958	-0.39%	大賣/鉅額交易
2019/03/14	9	234.72	89	234.02	234.50	-80	28,816	-0.28%
2019/03/13	11	234.64	10.1	235.66	237.00	0.9	29,199	0.00%
2019/03/12	100	237.00	18	235.25	235.50	82	29,571	0.28%
2019/03/11	12	228.59	6	229.50	230.50	6	29,841	0.02%
2019/03/08	14	229.93	104	229.49	230.00	-90	30,210	-0.30%	大賣/
2019/03/07	3	234.00	2	234.00	234.00	1	30,772	0.00%
2019/03/06	102	234.00	5	235.00	234.00	97	31,226	0.31%	大買/
2019/03/05	10.1	233.36	5	233.50	233.00	5.1	31,294	0.02%
2019/03/04	12	235.42	3	235.50	235.50	9	31,360	0.03%
2019/02/27	3	237.50	63	238.52	239.00	-60	31,209	-0.19%
2019/02/26	3	237.00	95	239.07	239.50	-92	30,872	-0.30%
2019/02/25	122	237.01	122	238.49	238.00	0	30,829	0.00%	大買/大賣/
2019/02/22	1	235.50	15	235.13	236.50	-14	31,016	-0.05%
2019/02/21	121	236.00	155	235.15	236.50	-34	31,342	-0.11%	大買/大賣/
2019/02/20	104	232.51	16.9	233.17	234.50	87.1	31,595	0.28%	大買/
2019/02/19	17	229.94	0	0.00	229.00	17	31,867	0.05%
2019/02/18	0	0.00	25	229.42	230.00	-25	31,959	-0.08%
2019/02/15	0.1	227.00	6	227.91	227.00	-6	32,010	-0.02%
2019/02/14	2.3	227.22	1	228.44	227.00	1.2	32,239	0.00%
2019/02/13	2	230.00	5	230.00	229.00	-3	32,233	-0.01%
2019/02/12	4	230.00	18	229.75	230.00	-14	32,143	-0.04%
2019/02/11	6	227.83	41	228.04	228.00	-35	32,066	-0.11%
2019/01/30	21	220.45	8	221.06	221.00	13	31,335	0.04%
2019/01/29	18	222.81	6	224.00	222.50	12	31,098	0.04%
2019/01/28	2	228.50	8	228.63	229.00	-6	30,837	-0.02%
2019/01/25	3	226.00	37.5	226.24	226.00	-34.5	30,916	-0.11%
2019/01/24	0	0.00	7	222.07	222.50	-7	30,838	-0.02%
2019/01/23	5	220.40	4	220.87	220.50	1	31,354	0.00%
2019/01/22	2.1	221.52	7	222.36	223.00	-4.9	31,557	-0.02%
2019/01/21	3	221.17	119	222.39	221.00	-116	31,383	-0.37%	大賣/鉅額交易
2019/01/18	32	218.31	14	218.82	218.50	18	31,533	0.06%
2019/01/17	2	219.75	20	219.78	220.50	-18	31,964	-0.06%
2019/01/16	13	218.38	23.1	218.55	217.50	-10.1	32,350	-0.03%
2019/01/15	115	219.52	32	219.16	221.00	83	32,413	0.26%	大買/
2019/01/14	12.1	217.55	9	218.39	218.50	3.1	32,253	0.01%
2019/01/11	0.1	220.00	21.5	219.63	220.50	-21.4	32,432	-0.07%
2019/01/10	6	215.42	6	215.84	216.00	0	32,392	0.00%
2019/01/09	7.2	212.53	26.1	214.87	215.50	-18.9	32,755	-0.06%
2019/01/08	8	210.94	9	211.39	211.00	-1	32,614	0.00%
2019/01/07	23	212.00	32.5	212.72	213.00	-9.5	32,940	-0.03%
2019/01/04	42.3	208.67	110	208.07	208.00	-67.7	33,136	-0.20%	大賣/
2019/01/03	40.1	215.44	3	215.67	215.50	37.1	33,613	0.11%
2019/01/02	23	220.93	1	225.00	219.50	22	33,526	0.07%
2018/12/28	1	223.02	25.1	223.92	225.50	-24.1	33,826	-0.07%
2018/12/27	3	221.67	19.4	222.33	223.00	-16.4	34,005	-0.05%
2018/12/26	12	217.75	20	218.28	216.50	-8	34,253	-0.02%
2018/12/25	19.1	215.67	12	216.50	217.50	7.1	34,399	0.02%
2018/12/24	4.1	220.26	100	220.00	220.00	-95.9	34,716	-0.28%
2018/12/22	3.4	220.68	0	0.00	221.50	3.4	34,704	0.01%
2018/12/21	7	219.00	18	221.00	223.50	-11	35,278	-0.03%
2018/12/20	20	221.65	2	222.00	221.00	18	35,193	0.05%
2018/12/19	5	223.50	8	224.56	225.50	-3	35,022	-0.01%
2018/12/18	9	221.11	3.1	221.69	222.50	5.9	35,038	0.02%
2018/12/17	10	222.50	22	223.91	223.50	-12	35,117	-0.03%
2018/12/14	11.1	220.78	1	221.00	222.50	10.1	35,295	0.03%
2018/12/13	0	0.00	2	226.50	226.00	-2	35,638	-0.01%
2018/12/12	109	226.69	15	225.47	226.50	94	35,669	0.26%	大買/
2018/12/11	24	220.96	7	222.07	222.50	17	35,640	0.05%
2018/12/10	13.1	218.93	27.3	218.92	219.00	-14.2	35,815	-0.04%
2018/12/07	15	221.83	24	222.29	221.00	-9	36,117	-0.02%
2018/12/06	54.1	220.63	29	220.50	220.00	25.1	36,331	0.07%
2018/12/05	28	226.05	5	226.10	226.00	23	36,233	0.06%
2018/12/04	22	233.00	13.3	233.76	234.00	8.7	36,215	0.02%
2018/12/03	101	234.47	159.6	232.69	235.00	-58.6	36,196	-0.16%	大買/大賣/
2018/11/30	20	227.70	9	229.17	225.50	11	36,035	0.03%
2018/11/29	104	230.00	123	230.09	229.00	-19	35,850	-0.05%	大買/大賣/
2018/11/28	50.1	226.00	14	225.79	226.50	36.1	35,682	0.10%
2018/11/27	21	220.64	16	222.88	224.00	5	35,720	0.01%
2018/11/26	4	222.88	19	223.08	223.00	-15	36,427	-0.04%
2018/11/23	20.1	218.95	55.8	218.58	218.50	-35.7	36,731	-0.10%
2018/11/22	9	219.83	25	221.02	219.00	-16	37,430	-0.04%
2018/11/21	34.2	216.38	13	217.08	219.00	21.2	37,676	0.06%
2018/11/20	51.4	218.77	17	219.18	218.00	34.3	37,341	0.09%
2018/11/19	45.2	222.86	17	221.44	222.00	28.2	36,906	0.08%
2018/11/16	46	226.86	1.2	228.00	226.00	44.9	36,377	0.12%
2018/11/15	21	231.40	27	231.02	231.00	-6	35,810	-0.02%
2018/11/14	1.4	228.63	7	229.79	228.50	-5.7	35,673	-0.02%
2018/11/13	13	225.65	2	226.75	227.50	11	35,623	0.03%
2018/11/12	7.1	233.70	8	232.38	231.50	-0.9	35,349	0.00%
2018/11/09	6	232.17	6	232.08	231.00	0	35,281	0.00%
2018/11/08	0	0.00	10	236.60	236.50	-10	35,214	-0.03%
2018/11/07	6	234.00	5	234.10	234.00	1	35,094	0.00%
2018/11/06	1	233.00	11	234.45	234.50	-10	34,818	-0.03%
2018/11/05	3	233.00	3	233.83	235.00	0	34,578	0.00%
2018/11/02	107.1	236.17	13	236.00	236.50	94.1	34,406	0.27%	大買/
2018/11/01	24.2	236.20	71.1	233.82	235.50	-46.9	34,300	-0.14%
2018/10/31	60	230.78	43.3	230.58	234.00	16.8	34,006	0.05%
2018/10/30	3.1	223.67	7	223.50	223.00	-3.9	33,423	-0.01%
2018/10/29	11.2	222.38	18.1	222.59	222.50	-6.9	33,362	-0.02%
2018/10/26	46.1	220.65	26	219.56	221.00	20.1	33,434	0.06%
2018/10/25	57.6	220.25	14.2	220.68	219.50	43.4	33,290	0.13%
2018/10/24	23.1	229.01	10	229.10	229.50	13.1	32,503	0.04%
2018/10/23	26.1	231.71	31	233.03	230.00	-4.9	32,145	-0.02%
2018/10/22	7	234.29	9	235.94	237.00	-2	32,051	-0.01%
2018/10/19	55	234.85	28	232.98	236.00	27	32,078	0.08%
2018/10/18	6	236.50	135	237.49	236.50	-129	31,964	-0.40%	大賣/鉅額交易
2018/10/17	216	240.69	219.2	240.74	238.50	-3.2	31,994	-0.01%	大買/大賣/
2018/10/16	16.3	232.94	61	234.44	237.00	-44.8	32,157	-0.14%
2018/10/15	29.5	231.63	3	232.00	230.50	26.5	33,254	0.08%
2018/10/12	203.4	233.43	35.4	233.13	237.00	167.9	33,283	0.50%	大買/鉅額交易
2018/10/11	91.1	230.16	147.1	230.01	227.50	-56	33,261	-0.17%	大賣/
2018/10/09	65.4	243.92	11	244.27	244.00	54.4	32,062	0.17%
2018/10/08	52.5	243.23	13.2	243.45	243.50	39.3	31,849	0.12%
2018/10/05	46.3	250.01	22.4	250.04	250.00	23.9	31,508	0.08%
2018/10/04	45.1	255.04	9	255.50	254.00	36.1	31,236	0.12%
2018/10/03	1	259.00	11	259.09	260.00	-10	30,961	-0.03%
2018/10/02	43.2	258.16	1.1	258.59	257.50	42.1	30,877	0.14%
2018/10/01	0.2	263.00	29	262.03	263.00	-28.8	30,924	-0.09%
2018/09/28	45	262.01	26.8	264.26	262.50	18.3	31,075	0.06%
2018/09/27	117	265.33	16.1	264.78	265.00	100.9	30,719	0.33%	大買/
2018/09/26	2	261.75	71.1	262.87	263.50	-69.1	30,334	-0.23%
2018/09/25	33.2	262.58	115.3	262.38	263.50	-82.2	30,398	-0.27%	大賣/
2018/09/21	26.1	259.56	7	261.00	261.50	19.1	30,551	0.06%
2018/09/20	8	258.75	1.3	259.62	260.00	6.7	30,582	0.02%
2018/09/19	71	259.32	9	259.22	258.00	62	30,735	0.20%
2018/09/18	6	255.25	1	255.00	254.50	5	30,430	0.02%
2018/09/17	15.2	259.43	3	258.00	258.00	12.2	30,582	0.04%
2018/09/14	152.2	258.92	115	259.50	261.00	37.2	30,987	0.12%	大買/大賣/
2018/09/13	23.2	255.72	5.2	254.29	255.00	18	31,093	0.06%
2018/09/12	22.4	259.98	7	259.29	260.50	15.4	31,010	0.05%
2018/09/11	10.2	259.66	3	261.97	260.00	7.1	31,058	0.02%
2018/09/10	19.1	264.97	33.1	264.05	264.50	-14	31,505	-0.04%
2018/09/07	2.1	263.00	16	263.31	264.00	-13.9	31,635	-0.04%
2018/09/06	5.2	261.97	8.5	262.47	261.00	-3.4	31,607	-0.01%
2018/09/05	4	261.38	16	262.91	264.00	-12	31,614	-0.04%
2018/09/04	5.3	256.46	1	258.00	257.50	4.3	31,370	0.01%
2018/09/03	2.1	258.19	10.1	258.04	257.00	-8	31,166	-0.03%
2018/08/31	13.8	255.93	106.3	254.14	256.00	-92.5	31,124	-0.30%	大賣/
2018/08/30	113.6	263.28	183.7	265.16	263.50	-70.1	30,395	-0.23%	大買/大賣/
2018/08/29	161.2	256.42	171	255.05	259.00	-9.8	30,087	-0.03%	大買/大賣/
2018/08/28	100	249.00	215.1	249.50	249.50	-115.1	29,601	-0.39%	大賣/鉅額交易
2018/08/27	0	0.00	9.3	245.70	245.00	-9.3	29,510	-0.03%
2018/08/24	1.2	243.92	5	244.40	243.50	-3.8	29,809	-0.01%
2018/08/23	3	244.00	12	244.00	244.50	-9	31,180	-0.03%
2018/08/22	2.1	241.98	0.4	241.50	242.00	1.7	31,761	0.01%
2018/08/21	9.2	240.45	0	0.00	241.00	9.2	31,896	0.03%
2018/08/20	4.4	238.93	3	238.50	239.50	1.4	31,991	0.00%
2018/08/17	5	240.00	1	239.01	239.50	4	31,983	0.01%
2018/08/16	11.1	239.06	1	240.00	239.00	10.1	31,902	0.03%
2018/08/15	8.2	240.15	2.2	242.18	241.50	6	32,029	0.02%
2018/08/14	0.2	243.50	10	244.45	243.50	-9.9	32,095	-0.03%
2018/08/13	17	240.62	8.4	239.83	240.50	8.6	32,080	0.03%
2018/08/10	3.1	245.32	0	0.00	245.00	3.1	32,252	0.01%
2018/08/09	0.3	246.50	5	247.90	247.00	-4.7	32,450	-0.01%
2018/08/08	1.1	247.36	21	246.74	247.50	-19.9	32,444	-0.06%
2018/08/07	8.1	243.24	0	0.00	241.50	8.1	32,435	0.03%
2018/08/06	7.3	245.23	13	244.85	245.50	-5.7	32,428	-0.02%
2018/08/03	100	247.00	3	246.50	247.00	97	32,568	0.30%
2018/08/02	1.3	244.88	7	245.79	244.50	-5.7	32,607	-0.02%
2018/08/01	100.2	247.50	14	247.93	248.00	86.2	32,821	0.26%
2018/07/31	0	0.00	101	245.50	246.00	-101	32,997	-0.31%	大賣/鉅額交易
2018/07/30	0	0.00	33.1	244.86	245.50	-33.1	32,923	-0.10%
2018/07/27	100	244.00	137	243.35	244.50	-37	33,017	-0.11%	大賣/
2018/07/26	0	0.00	4	241.50	241.00	-4	33,123	-0.01%
2018/07/25	0	0.00	5.2	240.46	240.50	-5.2	33,250	-0.02%
2018/07/24	11.1	239.46	26.1	240.23	241.00	-15	33,366	-0.05%
2018/07/23	131.1	241.10	145.1	241.93	241.00	-14.1	33,482	-0.04%	大買/大賣/
2018/07/20	215	235.19	121	235.02	237.50	94	33,414	0.28%	大買/大賣/
2018/07/19	3	225.33	171	225.58	224.50	-168	32,463	-0.52%	大賣/鉅額交易
2018/07/18	1	222.50	1	223.00	223.00	0	32,412	0.00%
2018/07/17	12	221.75	2	221.50	221.50	10	32,829	0.03%
2018/07/16	0.1	224.00	2	224.25	223.50	-1.9	34,591	-0.01%
2018/07/13	8	222.81	25	223.82	224.50	-17	34,853	-0.05%
2018/07/12	1	220.50	0	0.00	220.50	1	35,054	0.00%
2018/07/11	4	218.63	2.4	219.65	220.00	1.7	35,369	0.00%
2018/07/10	3	223.33	5	223.30	222.00	-2	35,343	-0.01%
2018/07/09	0.1	221.50	50.9	222.06	221.50	-50.8	35,335	-0.14%
2018/07/06	0.1	217.00	5.3	216.90	217.00	-5.2	34,988	-0.01%
2018/07/05	8	213.81	7	214.79	214.50	1	34,825	0.00%
2018/07/04	1	216.00	11.3	216.60	216.00	-10.3	34,940	-0.03%
2018/07/03	2	214.25	39.3	215.53	214.50	-37.3	35,262	-0.11%
2018/07/02	12	215.71	4.3	218.18	214.00	7.8	35,380	0.02%
2018/06/29	6	212.67	47.2	216.16	216.50	-41.2	35,116	-0.12%
2018/06/28	6.2	211.87	7.2	212.30	212.00	-1	34,561	0.00%
2018/06/27	12.2	213.26	6.2	214.65	213.00	6	34,197	0.02%
2018/06/26	27.3	214.57	55.1	212.76	214.50	-27.8	34,118	-0.08%
2018/06/25	44.1	218.98	18.1	218.84	218.00	26	33,893	0.08%
2018/06/22	27	225.78	12	225.33	227.50	15	33,591	0.04%
2018/06/21	8	226.81	19.2	226.64	226.50	-11.2	33,470	-0.03%
2018/06/20	8	224.38	28.1	225.43	226.00	-20.1	33,799	-0.06%
2018/06/19	27.1	225.02	21	225.05	225.00	6.1	33,570	0.02%
2018/06/15	12	225.04	11.4	228.67	231.00	0.7	33,033	0.00%
2018/06/14	21.3	227.67	1.4	228.74	226.50	19.9	32,572	0.06%
2018/06/13	5	229.30	17.2	230.78	232.00	-12.2	32,313	-0.04%
2018/06/12	10	225.15	16.3	226.88	229.00	-6.3	32,759	-0.02%
2018/06/11	2.2	225.36	4	225.75	226.00	-1.8	32,578	-0.01%
2018/06/08	34	226.84	2	227.00	227.00	32	32,607	0.10%
2018/06/07	10	230.00	30.2	229.87	230.00	-20.2	32,765	-0.06%
2018/06/06	17	228.91	19.1	228.85	230.00	-2.1	32,750	-0.01%
2018/06/05	6.1	227.77	19.7	228.04	229.00	-13.6	32,574	-0.04%
2018/06/04	3.2	227.89	16.1	228.04	229.00	-13	32,455	-0.04%
2018/06/01	5	224.60	10.2	225.49	224.00	-5.2	32,440	-0.02%
2018/05/31	5	220.91	20	221.88	224.00	-15	32,409	-0.05%
2018/05/30	29.5	221.08	4	221.25	221.00	25.5	31,255	0.08%
2018/05/29	36	224.19	2.4	224.96	225.00	33.6	31,011	0.11%
2018/05/28	24	226.65	0.2	228.00	227.00	23.8	31,243	0.08%
2018/05/25	2	228.01	1.2	228.59	228.50	0.8	31,628	0.00%
2018/05/24	12	229.04	11.1	229.49	229.00	0.9	31,951	0.00%
2018/05/23	1	228.50	14.2	230.16	228.50	-13.2	32,176	-0.04%
2018/05/22	106	232.88	59.3	229.84	229.00	46.7	32,384	0.14%	大買/
2018/05/21	89.1	225.54	16.1	228.63	229.00	73	33,201	0.22%
2018/05/18	26.3	225.41	2	224.00	223.50	24.3	33,520	0.07%
2018/05/17	11.6	227.74	10	227.85	226.50	1.6	34,144	0.00%
2018/05/16	4	229.50	12	228.83	230.50	-8	34,198	-0.02%
2018/05/15	2	230.25	3.2	232.83	230.50	-1.2	35,284	0.00%
2018/05/14	103	233.50	104	233.04	233.00	-1	36,592	0.00%	大買/大賣/
2018/05/11	10	232.40	21.4	232.72	233.00	-11.4	36,958	-0.03%
2018/05/10	6	229.50	13	230.19	229.50	-7	36,874	-0.02%
2018/05/09	109.1	230.04	147.3	230.39	229.50	-38.2	36,923	-0.10%	大買/大賣/
2018/05/08	16.1	226.63	93.4	226.57	228.00	-77.3	37,064	-0.21%
2018/05/07	5.1	223.12	1	223.50	223.50	4.1	37,006	0.01%
2018/05/04	9	222.28	45.7	222.49	223.00	-36.7	37,110	-0.10%
2018/05/03	107.3	221.30	13.5	221.35	220.50	93.9	37,294	0.25%	大買/
2018/05/02	24.4	224.45	3.2	225.00	223.00	21.2	37,478	0.06%
2018/04/30	109.1	227.35	89	226.44	227.00	20.1	37,532	0.05%	大買/
2018/04/27	38.2	222.38	14.4	224.05	223.50	23.8	37,613	0.06%
2018/04/26	43.6	224.01	132	223.58	222.00	-88.4	37,760	-0.23%	大賣/
2018/04/25	57.1	225.25	37.6	225.53	225.00	19.5	37,796	0.05%
2018/04/24	151.1	226.81	276.1	225.70	227.00	-125	37,849	-0.33%	大買/大賣/鉅額交易
2018/04/23	199.3	226.60	65.2	226.60	226.50	134.1	37,800	0.35%	大買/鉅額交易
2018/04/20	178	229.60	102	229.59	229.00	76	36,980	0.21%	大買/大賣/
2018/04/19	13.5	243.02	33	243.09	244.50	-19.5	35,299	-0.06%
2018/04/18	24.1	237.63	2	240.75	238.00	22.1	35,126	0.06%
2018/04/17	61.3	239.08	8	239.44	238.00	53.3	34,926	0.15%
2018/04/16	8	242.88	11.7	242.88	243.50	-3.7	34,607	-0.01%
2018/04/13	3	244.67	1	244.50	244.50	2	34,619	0.01%
2018/04/12	5	244.90	1	247.00	245.00	4	34,627	0.01%
2018/04/11	2.1	247.53	13	247.96	248.00	-10.9	34,661	-0.03%
2018/04/10	105	247.39	13	248.12	245.50	92	34,785	0.26%	大買/
2018/04/09	5.3	244.67	20	245.98	245.00	-14.7	34,854	-0.04%
2018/04/03	22	242.70	1	244.00	244.00	21	34,577	0.06%
2018/04/02	3	246.33	1	246.00	246.50	2	34,396	0.01%
2018/03/31	1	248.50	5	248.40	247.50	-4	34,507	-0.01%
2018/03/30	2	246.75	122	247.95	246.00	-120	34,655	-0.35%	大賣/鉅額交易
2018/03/29	130.5	244.61	4	245.00	244.00	126.5	34,601	0.37%	大買/鉅額交易
2018/03/28	32	245.88	4	246.50	245.00	28	34,075	0.08%
2018/03/27	112	249.39	17.5	248.67	251.00	94.5	33,899	0.28%	大買/
2018/03/26	32	242.80	11.3	242.71	243.50	20.7	33,692	0.06%
2018/03/23	69.2	245.03	17	245.26	245.00	52.2	33,514	0.16%
2018/03/22	32	252.14	1	252.00	251.50	31	33,070	0.09%
2018/03/21	22.2	252.25	1	254.00	252.50	21.2	32,862	0.06%
2018/03/20	18	252.06	1.1	252.55	253.00	16.9	33,090	0.05%
2018/03/19	4.1	252.18	3	254.50	255.00	1.1	33,013	0.00%
2018/03/16	42.1	251.82	22.4	253.56	255.00	19.7	32,954	0.06%
2018/03/15	4.2	256.08	2.3	255.43	255.00	1.9	32,269	0.01%
2018/03/14	3.1	255.84	13	256.81	257.00	-10	32,291	-0.03%
2018/03/13	7.1	257.57	52	257.36	259.00	-44.9	32,532	-0.14%
2018/03/12	2	254.00	12	253.67	254.00	-10	32,664	-0.03%
2018/03/09	1.2	249.17	4	250.13	250.50	-2.8	32,824	-0.01%
2018/03/08	1	250.00	19	250.84	249.50	-18	32,997	-0.05%
2018/03/07	5	247.30	8	247.44	247.00	-3	33,036	-0.01%
2018/03/06	2	248.75	35	248.30	250.00	-33	33,170	-0.10%
2018/03/05	4	241.63	26.5	241.41	241.50	-22.5	34,461	-0.07%
2018/03/02	23	239.35	5	239.40	240.00	18	34,446	0.05%
2018/03/01	9	243.06	9	243.72	243.00	0	34,659	0.00%
2018/02/27	7	247.36	13.1	248.68	246.00	-6.1	34,534	-0.02%
2018/02/26	3.2	246.06	3.1	246.52	246.50	0.1	34,040	0.00%
2018/02/23	8	243.81	27.6	243.68	245.00	-19.6	33,597	-0.06%
2018/02/22	16.6	240.68	2	241.25	239.50	14.5	33,593	0.04%
2018/02/21	27	243.26	27	242.98	242.50	0	33,281	0.00%
2018/02/12	37	236.27	12	236.13	236.50	25	32,361	0.08%
2018/02/09	38.2	230.49	15	231.43	232.50	23.2	32,079	0.07%
2018/02/08	8.1	239.51	4	239.63	238.50	4.1	31,259	0.01%
2018/02/07	145	242.26	122	240.38	240.00	23	31,221	0.07%	大買/大賣/
2018/02/06	105.1	238.94	44.1	238.31	239.00	61.1	30,169	0.20%	大買/
2018/02/05	51	252.61	29	251.57	253.00	22	28,665	0.08%
2018/02/02	6	256.75	10	259.25	259.50	-4	28,141	-0.01%
2018/02/01	19	258.84	55.3	259.57	259.50	-36.3	28,051	-0.13%
2018/01/31	3	254.17	13.3	255.41	255.00	-10.3	27,779	-0.04%
2018/01/30	29	254.66	5.1	253.81	253.00	23.9	27,379	0.09%
2018/01/29	7	257.57	11	257.95	258.50	-4	27,115	-0.01%
2018/01/26	20	254.68	5	256.50	255.00	15	26,890	0.06%
2018/01/25	19.1	258.52	10	259.80	258.00	9.1	26,495	0.03%
2018/01/24	49.3	259.04	14.4	258.38	258.00	34.9	26,090	0.13%
2018/01/23	29.1	264.35	61.7	263.70	266.00	-32.6	25,771	-0.13%
2018/01/22	30	259.88	19	260.39	261.50	11	25,676	0.04%
2018/01/19	17	252.94	53.1	253.52	255.50	-36.1	25,252	-0.14%
2018/01/18	6	247.58	47	247.57	248.50	-41	24,628	-0.17%
2018/01/17	7	241.21	12	241.54	242.00	-5	24,080	-0.02%
2018/01/16	1	239.50	2	240.25	240.50	-1	23,694	0.00%
2018/01/15	2	238.50	7	239.36	240.00	-5	23,596	-0.02%
2018/01/12	5	235.60	12.1	236.17	237.00	-7.1	23,548	-0.03%
2018/01/11	24	233.96	6	233.92	235.00	18	23,580	0.08%
2018/01/10	18	236.47	2	239.00	236.50	16	23,554	0.07%
2018/01/09	1	240.00	14.5	240.26	242.00	-13.5	23,454	-0.06%
2018/01/08	10.2	241.24	23.8	241.85	242.00	-13.6	23,468	-0.06%
2018/01/05	1	239.50	46.5	239.58	240.00	-45.5	23,517	-0.19%
2018/01/04	0	0.00	17.8	239.31	239.50	-17.8	23,848	-0.07%
2018/01/03	18	236.61	21.2	236.85	237.00	-3.2	24,422	-0.01%
2018/01/02	1	232.50	17	232.06	232.50	-16	24,194	-0.07%