台積電 (2330)-合庫券商分點個股進出

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
570
漲跌
▲4
漲幅
+0.71%
成交量
33,484張
產業
上市半導體類股
9335人加入追蹤

立即追蹤
本地時間:13:35(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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2023/12/08	7.3	573.22	9.6	576.08	570.00	-2.3	24,645	-0.01%
2023/12/07	11.1	567.67	6.2	568.85	566.00	5	24,353	0.02%
2023/12/06	7.4	570.31	6.2	571.49	570.00	1.2	24,250	0.00%
2023/12/05	14.2	568.71	67	568.96	570.00	-52.8	24,146	-0.22%
2023/12/04	24.5	573.87	0.1	574.00	574.00	24.4	24,120	0.10%
2023/12/01	7	573.43	18.9	578.21	579.00	-11.9	23,907	-0.05%
2023/11/30	7.5	571.48	7.4	574.03	577.00	0.1	23,643	0.00%
2023/11/29	7.3	573.40	21.1	576.81	574.00	-13.8	23,015	-0.06%
2023/11/28	11.6	569.72	25.3	572.74	575.00	-13.8	22,828	-0.06%
2023/11/27	20.4	570.08	11.7	569.37	568.00	8.7	23,063	0.04%
2023/11/24	7.6	574.38	5	575.00	575.00	2.6	23,006	0.01%
2023/11/23	5.9	575.90	8	576.36	578.00	-2.1	23,014	-0.01%
2023/11/22	35.9	576.20	5	577.40	577.00	30.9	22,923	0.13%
2023/11/21	13.6	583.76	24.5	584.10	585.00	-10.9	22,959	-0.05%
2023/11/20	16.5	576.77	6.1	576.70	577.00	10.5	22,748	0.05%
2023/11/17	18.3	581.87	15.2	581.79	580.00	3.1	22,725	0.01%
2023/11/16	52.1	580.06	18.6	581.37	583.00	33.5	22,602	0.15%
2023/11/15	11.9	579.76	46.8	580.65	581.00	-34.9	22,408	-0.16%
2023/11/14	0	571.00	41.5	573.83	572.00	-41.5	21,864	-0.19%
2023/11/13	8.4	574.44	58	574.02	571.00	-49.6	21,885	-0.23%
2023/11/10	5.3	556.12	5.6	555.98	557.00	-0.3	21,625	0.00%
2023/11/09	4.2	554.21	5.1	555.58	557.00	-1	21,644	0.00%
2023/11/08	1	555.00	9.3	555.43	556.00	-8.3	21,773	-0.04%
2023/11/07	2	553.94	47.8	552.38	555.00	-45.8	21,811	-0.21%
2023/11/06	7.7	552.09	54.9	555.11	550.00	-47.2	21,863	-0.22%
2023/11/03	17.1	546.59	24.7	548.08	549.00	-7.6	21,616	-0.04%
2023/11/02	20.2	539.01	36.8	542.04	547.00	-16.6	21,676	-0.08%
2023/11/01	9.3	530.43	1.3	530.78	528.00	8	21,426	0.04%
2023/10/31	17.6	530.05	5	528.81	529.00	12.5	21,637	0.06%
2023/10/30	64.2	530.90	4.1	531.00	532.00	60.1	21,635	0.28%
2023/10/27	11.5	533.40	2.2	534.09	533.00	9.3	21,549	0.04%
2023/10/26	34.6	532.59	39.9	530.61	531.00	-5.3	21,691	-0.02%
2023/10/25	7.4	547.26	34.1	548.09	544.00	-26.7	21,530	-0.12%
2023/10/24	46.1	543.28	1.1	541.18	544.00	45	21,458	0.21%
2023/10/23	23.1	546.34	15	546.67	544.00	8.1	21,430	0.04%
2023/10/20	18.5	550.63	114.2	550.76	556.00	-95.7	21,377	-0.45%	大賣/
2023/10/19	7.1	544.30	50.8	544.20	546.00	-43.7	21,032	-0.21%
2023/10/18	30.7	544.66	1.7	544.89	540.00	29	21,428	0.14%
2023/10/17	46.1	549.87	23.6	550.22	551.00	22.5	21,240	0.11%
2023/10/16	41	543.93	36.7	544.91	545.00	4.3	21,309	0.02%
2023/10/13	89.2	553.10	129.7	550.53	553.00	-40.5	21,326	-0.19%	大賣/
2023/10/12	34.7	545.76	22.1	548.70	550.00	12.6	21,037	0.06%
2023/10/11	130.3	542.13	61.5	542.40	544.00	68.8	20,854	0.33%	大買/
2023/10/06	5.4	531.38	20.6	531.15	532.00	-15.3	20,500	-0.07%
2023/10/05	4.5	526.30	88.8	527.52	528.00	-84.4	20,505	-0.41%
2023/10/04	23.2	520.67	28.3	520.89	520.00	-5.1	20,386	-0.03%
2023/10/03	5.1	530.82	32.1	530.75	529.00	-27	20,221	-0.13%
2023/10/02	33.4	531.75	8.4	532.36	533.00	25	20,293	0.12%
2023/09/28	3.3	522.10	3	523.33	523.00	0.3	20,345	0.00%
2023/09/27	6.3	520.30	10.1	518.62	522.00	-3.7	20,265	-0.02%
2023/09/26	35.9	520.47	3.2	521.31	519.00	32.7	20,271	0.16%
2023/09/25	13.4	525.49	21.2	526.45	525.00	-7.8	20,079	-0.04%
2023/09/22	58.6	523.22	9	523.00	522.00	49.6	20,171	0.25%
2023/09/21	490.5	527.82	15.5	528.34	527.00	475	19,970	2.38%	大買/鉅額交易
2023/09/20	36.9	536.00	2	536.01	535.00	34.9	19,742	0.18%
2023/09/19	23.1	539.23	4	538.75	538.00	19.1	19,690	0.10%
2023/09/18	49	543.39	0.4	545.89	540.00	48.6	19,827	0.25%
2023/09/15	5.5	548.77	12.4	552.06	558.00	-6.9	19,578	-0.04%
2023/09/14	3	548.30	17.1	547.45	550.00	-14.1	19,139	-0.07%
2023/09/13	7	545.16	5	545.60	541.00	2	19,092	0.01%
2023/09/12	6.3	538.69	3.3	542.00	544.00	3	19,458	0.02%
2023/09/11	27.7	537.39	6.2	538.00	536.00	21.5	19,647	0.11%
2023/09/08	52	538.47	4	536.00	539.00	48	19,796	0.24%
2023/09/07	26.7	544.24	2	545.02	542.00	24.7	20,476	0.12%
2023/09/06	3.4	551.99	3	552.68	550.00	0.4	20,571	0.00%
2023/09/05	6.8	551.84	1.5	551.98	552.00	5.3	20,653	0.03%
2023/09/04	4.1	555.66	14.6	553.84	557.00	-10.5	20,834	-0.05%
2023/09/01	6.8	547.55	0	0.00	548.00	6.8	21,135	0.03%
2023/08/31	10.8	550.23	5	555.00	549.00	5.8	21,244	0.03%
2023/08/30	7.4	557.16	57.1	557.96	555.00	-49.8	20,850	-0.24%
2023/08/29	3.1	549.02	0	0.00	552.00	3.1	21,101	0.01%
2023/08/28	1.6	550.27	2.3	550.12	549.00	-0.7	21,334	0.00%
2023/08/25	21.2	548.91	6	549.33	546.00	15.2	22,536	0.07%
2023/08/24	221.2	561.95	220.2	560.19	564.00	1	22,803	0.00%	大買/大賣/
2023/08/23	5	550.02	16.1	550.67	552.00	-11.1	23,325	-0.05%
2023/08/22	6.1	541.12	1.8	541.68	541.00	4.3	24,576	0.02%
2023/08/21	8.8	536.99	12.7	537.12	537.00	-3.8	25,396	-0.02%
2023/08/18	351	541.14	8.3	541.96	539.00	342.7	25,437	1.35%	大買/鉅額交易
2023/08/17	45.9	543.74	1.5	544.18	544.00	44.4	25,471	0.17%
2023/08/16	485.2	539.33	2.1	541.95	542.00	483.1	25,376	1.90%	大買/鉅額交易
2023/08/15	17.2	541.99	1	543.00	542.00	16.2	25,440	0.06%
2023/08/14	375.7	538.86	4.3	540.01	541.00	371.5	25,923	1.43%	大買/鉅額交易
2023/08/11	23.7	549.24	1.2	554.69	546.00	22.5	26,265	0.09%
2023/08/10	16.2	551.64	4.1	552.03	551.00	12.1	26,324	0.05%
2023/08/09	3.5	553.54	439.8	553.68	554.00	-436.3	26,248	-1.66%	大賣/鉅額交易
2023/08/08	17.5	552.85	4	555.00	552.00	13.5	26,315	0.05%
2023/08/07	5.1	558.31	1.2	558.54	558.00	3.8	26,222	0.01%
2023/08/04	22.7	554.83	2.6	554.49	554.00	20	26,296	0.08%
2023/08/02	8.1	560.71	23.2	564.27	561.00	-15.1	26,129	-0.06%
2023/08/01	0.4	566.30	30.1	566.00	567.00	-29.8	25,890	-0.11%
2023/07/31	6.9	563.92	1.2	571.07	565.00	5.7	25,744	0.02%
2023/07/28	34.3	571.34	3.2	570.38	567.00	31.1	25,560	0.12%
2023/07/27	3.2	568.02	3.3	568.98	569.00	-0.1	25,440	0.00%
2023/07/26	12.2	566.14	48.2	566.77	566.00	-36.1	25,492	-0.14%
2023/07/25	23.5	566.99	8.5	567.91	569.00	15	25,684	0.06%
2023/07/24	31.6	559.65	18.7	558.51	558.00	12.9	25,850	0.05%
2023/07/21	110.5	560.50	58	560.07	560.00	52.5	25,950	0.20%	大買/
2023/07/20	18.3	581.21	37.4	580.69	579.00	-19.1	25,786	-0.07%
2023/07/19	524.6	584.05	4	581.63	581.00	520.6	25,816	2.02%	大買/鉅額交易
2023/07/18	743.2	586.23	22.8	583.05	581.00	720.4	25,858	2.79%	大買/鉅額交易
2023/07/17	205	587.52	217.9	589.10	591.00	-12.9	25,796	-0.05%	大買/大賣/
2023/07/14	4.6	589.39	21.4	589.30	591.00	-16.8	25,918	-0.06%
2023/07/13	31.5	587.16	44.5	587.46	585.00	-12.9	25,786	-0.05%
2023/07/12	25.4	574.80	1.2	575.12	578.00	24.2	25,606	0.09%
2023/07/11	3.1	574.94	8.2	574.36	577.00	-5.1	25,648	-0.02%
2023/07/10	13.8	569.07	6.5	568.78	565.00	7.3	25,775	0.03%
2023/07/07	13	565.96	4.6	567.49	565.00	8.4	25,865	0.03%
2023/07/06	38.1	568.90	8.2	569.00	565.00	29.9	25,930	0.12%
2023/07/05	108.9	581.93	2.2	582.45	582.00	106.7	25,578	0.42%	大買/鉅額交易
2023/07/04	1.7	581.48	10.3	583.12	585.00	-8.6	25,472	-0.03%
2023/07/03	5.2	578.55	436.5	578.37	579.00	-431.3	25,609	-1.68%	大賣/鉅額交易
2023/06/30	11.7	568.84	0.8	571.38	576.00	10.9	25,755	0.04%
2023/06/29	12.2	575.63	3.4	577.77	573.00	8.8	25,697	0.03%
2023/06/28	5.3	573.46	219.7	573.81	574.00	-214.4	25,703	-0.83%	大賣/鉅額交易
2023/06/27	18.9	571.94	15.6	572.17	572.00	3.4	25,687	0.01%
2023/06/26	52.7	575.13	9	576.17	574.00	43.7	25,597	0.17%
2023/06/21	16.9	580.53	182.3	581.88	581.00	-165.4	25,510	-0.65%	大賣/鉅額交易
2023/06/20	6.1	581.16	286.5	582.13	583.00	-280.4	25,594	-1.10%	大賣/鉅額交易
2023/06/19	7.5	583.58	335.6	583.33	583.00	-328.1	26,029	-1.26%	大賣/鉅額交易
2023/06/16	8.7	585.53	36.8	588.48	589.00	-28.1	26,095	-0.11%
2023/06/15	6.2	589.77	485.6	588.16	591.00	-479.4	25,657	-1.87%	大賣/鉅額交易
2023/06/14	11.5	588.61	4.9	588.75	590.00	6.6	25,753	0.03%
2023/06/13	13.3	590.32	271.1	591.50	593.00	-257.8	25,726	-1.00%	大賣/鉅額交易
2023/06/12	16.9	572.92	63.1	573.23	574.00	-46.2	25,178	-0.18%
2023/06/09	16.3	565.55	7.5	565.08	565.00	8.8	25,079	0.04%
2023/06/08	19.4	563.00	9	562.10	559.00	10.3	25,120	0.04%
2023/06/07	28.4	566.64	31.6	566.40	568.00	-3.2	25,136	-0.01%
2023/06/06	10.1	558.89	9.3	560.08	560.00	0.8	25,036	0.00%
2023/06/05	11.9	556.60	1	558.00	555.00	10.9	25,107	0.04%
2023/06/02	21.1	559.48	66.1	560.85	562.00	-45	25,241	-0.18%
2023/06/01	8.7	551.40	8.5	550.82	551.00	0.1	25,103	0.00%
2023/05/31	11.6	557.22	10.6	558.39	558.00	1.1	25,083	0.00%
2023/05/30	8.2	565.10	113.1	565.20	566.00	-104.9	24,007	-0.44%	大賣/鉅額交易
2023/05/29	62.8	569.18	42	570.76	568.00	20.8	23,997	0.09%
2023/05/26	58.7	564.56	299.6	564.59	566.00	-241	23,782	-1.01%	大賣/鉅額交易
2023/05/25	27.2	539.52	74.8	540.62	543.00	-47.6	22,609	-0.21%
2023/05/24	2.6	525.04	1.3	525.17	525.00	1.3	21,955	0.01%
2023/05/23	2.3	526.96	12.7	527.38	530.00	-10.4	21,862	-0.05%
2023/05/22	8.6	530.67	11.5	529.67	531.00	-3	21,870	-0.01%
2023/05/19	5.3	531.89	224.3	531.99	532.00	-219	22,050	-0.99%	大賣/鉅額交易
2023/05/18	57.3	529.71	48.6	530.38	530.00	8.7	22,015	0.04%
2023/05/17	105.2	518.80	64.8	516.58	519.00	40.4	22,326	0.18%	大買/
2023/05/16	1	501.06	20.8	505.28	505.00	-19.7	22,000	-0.09%
2023/05/15	58.3	497.00	1.2	497.91	495.50	57.2	22,027	0.26%
2023/05/12	69.2	499.47	16.4	501.78	496.00	52.8	22,278	0.24%
2023/05/11	69.2	499.47	16.4	501.78	499.00	52.8	22,285	0.24%
2023/05/10	140.9	501.83	0.1	504.00	503.00	140.8	22,646	0.62%	大買/鉅額交易
2023/05/09	0.4	506.07	22.6	507.74	510.00	-22.2	22,723	-0.10%
2023/05/08	6.6	505.12	14.5	505.96	504.00	-7.9	22,966	-0.03%
2023/05/05	24.7	499.38	6	499.92	500.00	18.7	23,305	0.08%
2023/05/04	2.8	497.77	8	497.63	498.00	-5.2	23,897	-0.02%
2023/05/03	13.4	496.89	13.2	496.55	496.00	0.2	24,239	0.00%
2023/05/02	66.5	499.31	25.2	499.51	501.00	41.3	25,256	0.16%
2023/04/28	13.4	499.26	24.8	499.41	502.00	-11.4	27,073	-0.04%
2023/04/27	43	492.30	4.4	492.81	493.50	38.6	27,121	0.14%
2023/04/26	34.2	494.43	14.5	493.03	491.50	19.7	27,201	0.07%
2023/04/25	141.3	499.43	14.2	502.64	498.00	127.2	27,974	0.45%	大買/鉅額交易
2023/04/24	15.9	505.79	5	506.27	507.00	11	27,708	0.04%
2023/04/21	61.1	516.97	3.6	517.20	511.00	57.5	27,776	0.21%
2023/04/20	324.8	513.82	19.2	514.67	513.00	305.7	27,903	1.10%	大買/鉅額交易
2023/04/19	32.7	511.25	26.1	510.28	510.00	6.6	28,393	0.02%
2023/04/18	19.2	516.27	2.9	516.60	515.00	16.3	28,390	0.06%
2023/04/17	12	515.58	54.7	514.98	520.00	-42.7	28,529	-0.15%
2023/04/14	20.1	516.15	28.3	515.02	516.00	-8.3	28,605	-0.03%
2023/04/13	36.9	513.63	10.3	515.48	510.00	26.6	28,552	0.09%
2023/04/12	23	519.32	7.6	519.99	520.00	15.4	28,488	0.05%
2023/04/11	13.5	524.84	16.5	524.64	524.00	-3.1	28,475	-0.01%
2023/04/10	13	531.10	34.2	531.87	529.00	-21.2	28,640	-0.07%
2023/04/07	1.3	529.24	37	531.92	531.00	-35.8	28,687	-0.12%
2023/04/06	13.3	529.10	4.1	528.98	530.00	9.1	28,691	0.03%
2023/03/31	1.2	536.29	47.5	535.21	533.00	-46.3	28,682	-0.16%
2023/03/30	6	534.49	39.5	534.13	535.00	-33.5	28,524	-0.12%
2023/03/29	1.3	528.74	3.7	529.24	530.00	-2.4	28,807	-0.01%
2023/03/28	12	525.68	52.3	525.10	525.00	-40.2	29,037	-0.14%
2023/03/27	7.5	532.84	35.3	532.97	531.00	-27.8	29,101	-0.10%
2023/03/24	12	536.33	32.3	538.08	539.00	-20.3	29,626	-0.07%
2023/03/23	47.7	536.26	47.6	536.50	538.00	0	29,664	0.00%
2023/03/22	7.2	527.34	71.1	530.11	533.00	-63.9	29,729	-0.21%
2023/03/21	0.1	513.31	7.4	516.58	517.00	-7.4	29,578	-0.02%
2023/03/20	23.4	514.18	1	511.00	512.00	22.4	29,623	0.08%
2023/03/17	40.3	514.99	9.6	515.84	518.00	30.6	29,857	0.10%
2023/03/16	11.4	506.06	19.3	505.45	505.00	-7.8	29,759	-0.03%
2023/03/15	305.9	513.94	5.2	513.64	511.00	300.7	30,002	1.00%	大買/鉅額交易
2023/03/14	397.2	511.85	6.5	511.68	510.00	390.7	30,291	1.29%	大買/鉅額交易
2023/03/13	161.9	516.62	8.4	512.75	516.00	153.5	30,423	0.50%	大買/鉅額交易
2023/03/10	345.6	513.32	3.8	512.29	513.00	341.8	30,537	1.12%	大買/鉅額交易
2023/03/09	1.2	522.22	6.9	525.29	522.00	-5.7	30,832	-0.02%
2023/03/08	181.4	520.99	11.2	520.21	521.00	170.2	31,424	0.54%	大買/鉅額交易
2023/03/07	2.3	521.32	11.2	524.44	524.00	-8.9	31,652	-0.03%
2023/03/06	26.8	520.59	22.9	521.29	521.00	3.9	31,886	0.01%
2023/03/03	108	517.71	1	522.98	516.00	107	32,186	0.33%	大買/鉅額交易
2023/03/02	103.4	518.02	34	516.94	519.00	69.4	32,254	0.22%	大買/
2023/03/01	41.7	516.12	38.2	513.33	522.00	3.5	32,536	0.01%
2023/02/24	111.2	522.97	14	521.53	511.00	97.2	32,498	0.30%	大買/
2023/02/23	24.8	518.60	8.5	515.55	518.00	16.3	32,298	0.05%
2023/02/22	26.4	506.57	10.8	507.54	507.00	15.7	32,473	0.05%
2023/02/21	7.2	513.91	38	513.08	516.00	-30.8	32,815	-0.09%
2023/02/20	23.6	516.27	43.8	517.02	517.00	-20.2	34,018	-0.06%
2023/02/17	295	518.12	52.2	519.45	518.00	242.8	35,571	0.68%	大買/鉅額交易
2023/02/16	473	528.00	49.6	527.08	528.00	423.4	36,136	1.17%	大買/鉅額交易
2023/02/15	228.4	526.93	101.3	527.19	525.00	127.1	36,969	0.34%	大買/大賣/鉅額交易
2023/02/14	46.6	545.11	415.9	545.00	545.00	-369.2	36,474	-1.01%	大賣/鉅額交易
2023/02/13	6.8	539.56	2.2	539.05	541.00	4.6	36,980	0.01%
2023/02/10	15.8	543.45	33	543.15	545.00	-17.3	37,131	-0.05%
2023/02/09	4.2	538.24	9.9	538.83	540.00	-5.7	37,247	-0.02%
2023/02/08	8	537.88	46.2	538.09	540.00	-38.2	37,407	-0.10%
2023/02/07	19.7	524.22	53.3	523.98	523.00	-33.7	37,484	-0.09%
2023/02/06	351	530.42	182.7	529.21	526.00	168.3	37,468	0.45%	大買/大賣/鉅額交易
2023/02/03	29.3	540.09	41.3	539.50	542.00	-12	37,646	-0.03%
2023/02/02	5.3	538.79	70.9	539.30	540.00	-65.6	37,759	-0.17%
2023/02/01	9.6	525.42	26.5	528.20	530.00	-16.9	37,711	-0.04%
2023/01/31	95.7	528.67	49.6	525.79	522.00	46.1	37,910	0.12%
2023/01/30	156.7	539.06	171.8	539.10	543.00	-15.2	37,683	-0.04%	大買/大賣/
2023/01/17	16.2	501.13	31.8	502.47	503.00	-15.5	36,883	-0.04%
2023/01/16	125.3	504.41	79.5	504.80	505.00	45.9	37,198	0.12%	大買/
2023/01/13	19.5	500.76	222	502.86	500.00	-202.5	37,224	-0.54%	大賣/鉅額交易
2023/01/12	15.4	486.44	58.5	486.40	486.50	-43.1	36,813	-0.12%
2023/01/11	70.8	483.46	16.5	484.25	484.50	54.3	37,236	0.15%
2023/01/10	16	484.50	42.6	484.84	486.00	-26.7	37,553	-0.07%
2023/01/09	6.7	475.41	244.3	473.61	481.00	-237.6	37,698	-0.63%	大賣/鉅額交易
2023/01/06	76.6	455.82	1.2	458.94	458.50	75.4	37,829	0.20%
2023/01/05	5.8	457.86	96.5	457.68	458.50	-90.7	38,114	-0.24%
2023/01/04	82.5	451.95	21.3	453.32	449.50	61.2	38,613	0.16%
2023/01/03	14.9	446.69	37.1	448.47	453.00	-22.2	39,888	-0.06%
2022/12/30	13.6	451.30	20.6	453.84	448.50	-7	40,170	-0.02%
2022/12/29	27.3	444.59	16.5	444.90	446.00	10.9	40,314	0.03%
2022/12/28	70	448.54	44.3	448.87	451.00	25.7	40,705	0.06%
2022/12/27	6.3	458.92	23.4	460.53	457.00	-17	40,835	-0.04%
2022/12/26	5.6	455.03	4.2	455.64	456.50	1.4	41,264	0.00%
2022/12/23	62.3	456.49	5.2	456.35	455.00	57.1	41,920	0.14%
2022/12/22	5.6	467.95	28.3	466.34	468.00	-22.7	42,189	-0.05%
2022/12/21	9.8	459.97	104.3	458.18	459.00	-94.5	42,527	-0.22%	大賣/
2022/12/20	118.2	460.09	23.1	459.87	457.50	95.1	42,340	0.22%	大買/
2022/12/19	12.6	466.74	23.9	467.23	466.50	-11.3	42,359	-0.03%
2022/12/16	49.7	468.30	10.4	469.46	471.00	39.3	42,503	0.09%
2022/12/15	3.5	478.20	53.3	477.80	480.50	-49.8	42,205	-0.12%
2022/12/14	16.4	476.25	16.2	479.64	480.50	0.2	42,204	0.00%
2022/12/13	21	472.61	11.4	473.42	471.50	9.6	42,024	0.02%
2022/12/12	46.1	475.67	132.4	475.18	475.00	-86.3	41,755	-0.21%	大賣/
2022/12/09	15.8	481.04	25.4	480.70	481.50	-9.6	42,057	-0.02%
2022/12/08	29.2	470.65	29.5	470.13	471.50	-0.2	42,010	0.00%
2022/12/07	59	478.17	46	481.94	475.00	13	41,933	0.03%
2022/12/06	57.4	483.95	37.5	486.32	478.00	19.9	41,599	0.05%
2022/12/05	12.4	492.99	6	493.08	489.00	6.4	41,283	0.02%
2022/12/02	56.4	493.85	5.3	493.79	492.50	51.1	41,276	0.12%
2022/12/01	31	503.32	41.2	504.39	498.50	-10.3	41,382	-0.02%
2022/11/30	8	485.01	15.2	485.99	490.00	-7.2	40,964	-0.02%
2022/11/29	25.5	478.46	15	481.79	487.00	10.5	40,277	0.03%
2022/11/28	70.9	485.95	19.7	485.03	480.50	51.2	40,140	0.13%
2022/11/25	4.6	494.99	57.6	496.77	498.00	-52.9	40,144	-0.13%
2022/11/24	8.5	495.21	46.7	494.10	496.00	-38.2	40,134	-0.10%
2022/11/23	18.4	492.15	21.2	492.36	492.00	-2.8	40,081	-0.01%
2022/11/22	30.6	483.70	31.2	487.29	491.00	-0.7	39,966	0.00%
2022/11/21	32.5	485.94	35.5	485.39	482.00	-3.1	39,560	-0.01%
2022/11/18	31.1	489.13	92.5	490.34	487.00	-61.4	39,221	-0.16%
2022/11/17	77	481.00	53.7	481.51	485.00	23.3	38,864	0.06%
2022/11/16	98.7	488.07	97.3	487.33	487.00	1.4	38,432	0.00%
2022/11/15	172.9	478.61	703.2	476.42	480.00	-530.3	37,352	-1.42%	大買/大賣/鉅額交易
2022/11/14	76.5	446.89	35.4	445.85	445.00	41.1	35,699	0.12%
2022/11/11	203.6	439.00	131.1	439.90	441.50	72.4	34,964	0.21%	大買/大賣/
2022/11/10	85	408.82	13.6	408.77	407.50	71.4	34,084	0.21%
2022/11/09	69.7	411.00	75.7	410.59	417.00	-6	33,896	-0.02%
2022/11/08	16.5	396.23	29.4	396.75	399.00	-12.9	33,380	-0.04%
2022/11/07	32.3	390.63	18.5	390.32	390.00	13.8	33,175	0.04%
2022/11/04	66.3	381.31	7.1	379.97	382.00	59.2	32,981	0.18%
2022/11/03	41	384.97	10.3	385.05	384.00	30.7	32,855	0.09%
2022/11/02	18.5	392.66	17.4	391.79	395.00	1.1	32,546	0.00%
2022/11/01	13.8	390.57	25.5	388.85	391.50	-11.7	32,493	-0.04%
2022/10/31	24.4	385.40	169.6	387.13	390.00	-145.2	32,349	-0.45%	大賣/鉅額交易
2022/10/28	46.6	378.89	18.3	379.13	379.50	28.3	32,143	0.09%
2022/10/27	32.9	386.48	39.8	385.04	385.50	-7	31,934	-0.02%
2022/10/26	27.5	375.10	40.1	375.96	376.00	-12.6	31,837	-0.04%
2022/10/25	298.4	376.14	39.6	377.08	371.00	258.7	31,259	0.83%	大買/鉅額交易
2022/10/24	31	390.41	200.1	388.48	387.00	-169.1	30,471	-0.55%	大賣/鉅額交易
2022/10/21	25.2	393.52	9.6	392.06	389.50	15.6	30,258	0.05%
2022/10/20	45.6	389.25	185.1	389.62	397.50	-139.5	29,946	-0.47%	大賣/鉅額交易
2022/10/19	35.3	398.61	23.1	399.38	395.50	12.2	29,365	0.04%
2022/10/18	21.5	403.24	16.5	403.46	407.00	5	28,847	0.02%
2022/10/17	35.5	399.08	29.3	398.88	397.00	6.2	28,600	0.02%
2022/10/14	47.8	413.31	48.1	413.31	412.00	-0.3	28,282	0.00%
2022/10/13	29.6	399.47	78.9	399.78	395.00	-49.2	27,964	-0.18%
2022/10/12	71.1	398.20	74.6	398.17	397.50	-3.5	27,663	-0.01%
2022/10/11	164.8	406.71	135.5	408.00	401.50	29.3	27,423	0.11%	大買/大賣/
2022/10/07	30.4	441.46	14	441.04	438.00	16.4	26,691	0.06%
2022/10/06	45.4	449.73	28.3	449.52	451.00	17.1	26,693	0.06%
2022/10/05	53	447.21	31.2	446.90	445.00	21.7	26,921	0.08%
2022/10/04	29.3	429.48	53.9	429.50	429.00	-24.7	26,530	-0.09%
2022/10/03	42.7	419.06	47.8	418.80	417.00	-5.1	26,223	-0.02%
2022/09/30	90.2	424.69	49.7	425.04	422.00	40.4	26,254	0.15%
2022/09/29	34.5	436.56	20.8	436.52	435.00	13.7	26,253	0.05%
2022/09/28	34.6	441.46	8.4	441.00	438.00	26.3	26,244	0.10%
2022/09/27	22.3	448.26	117.7	448.59	448.00	-95.3	26,506	-0.36%	大賣/
2022/09/26	27.3	446.18	21.2	446.80	446.50	6.1	26,962	0.02%
2022/09/23	30.1	457.53	15.2	457.40	455.00	14.9	27,451	0.05%
2022/09/22	56	461.38	17.5	461.81	464.50	38.5	27,727	0.14%
2022/09/21	20.9	471.77	5.3	472.72	471.00	15.6	27,741	0.06%
2022/09/20	20.4	472.10	10.9	473.92	476.50	9.5	27,593	0.03%
2022/09/19	12.2	468.79	4.2	468.74	467.00	8.1	27,894	0.03%
2022/09/16	140.9	470.47	16.1	470.04	472.00	124.8	28,073	0.44%	大買/鉅額交易
2022/09/15	24	477.65	3.2	478.02	476.50	20.9	28,147	0.07%
2022/09/14	22.6	480.10	25.2	480.83	480.00	-2.6	28,278	-0.01%
2022/09/13	2.1	491.93	30.8	492.96	493.00	-28.7	28,455	-0.10%
2022/09/12	24.8	489.40	45.7	489.36	486.50	-20.9	28,749	-0.07%
2022/09/08	26.4	473.87	12	473.75	475.00	14.4	29,113	0.05%
2022/09/07	64.8	475.44	22.9	475.69	472.50	42	29,096	0.14%
2022/09/06	13.4	489.55	9.4	488.94	489.00	4	29,112	0.01%
2022/09/05	109.9	485.90	15.5	485.95	486.00	94.5	29,439	0.32%	大買/
2022/09/02	41.6	486.41	5.5	485.77	485.00	36.1	29,720	0.12%
2022/09/01	98.9	492.91	11	494.04	490.50	88	29,578	0.30%
2022/08/31	28	493.59	23.4	499.76	505.00	4.6	29,198	0.02%
2022/08/30	54.6	496.56	1.1	498.50	496.00	53.5	28,856	0.19%
2022/08/29	46.6	497.61	18	499.63	498.50	28.6	28,778	0.10%
2022/08/26	65	511.46	58.3	513.96	512.00	6.8	28,629	0.02%
2022/08/25	7	507.19	39.1	508.34	508.00	-32	28,769	-0.11%
2022/08/24	32.6	503.89	2	505.00	503.00	30.6	29,098	0.11%
2022/08/23	76.1	503.90	39.7	504.17	504.00	36.4	30,061	0.12%
2022/08/22	27	511.77	87.1	511.86	510.00	-60.2	30,315	-0.20%
2022/08/19	4.1	520.76	7	521.00	519.00	-2.9	30,432	-0.01%
2022/08/18	7.5	520.28	10.1	520.31	520.00	-2.6	30,670	-0.01%
2022/08/17	14.1	524.78	29.5	524.64	527.00	-15.4	30,742	-0.05%
2022/08/16	42.5	524.89	19	524.53	525.00	23.5	30,586	0.08%
2022/08/15	11	521.84	40.3	522.52	523.00	-29.3	30,524	-0.10%
2022/08/12	102.7	516.74	18.2	516.27	517.00	84.5	30,547	0.28%	大買/
2022/08/11	34	512.97	25.2	512.70	514.00	8.8	30,704	0.03%
2022/08/10	32.7	501.47	5	500.80	500.00	27.6	30,818	0.09%
2022/08/09	18.3	506.31	4	510.00	510.00	14.3	30,879	0.05%
2022/08/08	35.2	512.71	35.2	511.49	512.00	0.1	30,879	0.00%
2022/08/05	144.7	512.74	72.6	513.13	516.00	72.1	31,041	0.23%	大買/
2022/08/04	15.4	499.51	30	497.07	500.00	-14.6	31,033	-0.05%
2022/08/03	51.4	495.61	65.3	497.32	501.00	-14	31,051	-0.04%
2022/08/02	58	491.10	0	492.50	492.00	57.9	31,285	0.19%
2022/08/01	12.4	502.66	17.6	503.44	504.00	-5.1	31,013	-0.02%
2022/07/29	115.4	509.56	24.6	506.93	509.00	90.9	31,151	0.29%	大買/
2022/07/28	116.2	504.68	23.7	507.02	501.00	92.5	31,006	0.30%	大買/
2022/07/27	15.6	495.86	13	496.50	502.00	2.6	30,718	0.01%
2022/07/26	10.5	494.16	5	495.89	495.00	5.5	30,869	0.02%
2022/07/25	7.7	499.79	102.1	499.75	499.50	-94.4	31,179	-0.30%	大賣/
2022/07/22	27.1	502.19	16.5	502.73	503.00	10.5	31,681	0.03%
2022/07/21	15.8	497.06	16.5	496.52	501.00	-0.8	32,190	0.00%
2022/07/20	73	498.08	57.1	499.05	495.00	16	32,415	0.05%
2022/07/19	14.8	489.86	7.7	489.59	491.00	7.2	32,545	0.02%
2022/07/18	66.9	495.95	14.6	493.06	495.50	52.3	32,701	0.16%
2022/07/15	85.1	486.67	187.7	480.86	492.50	-102.6	32,356	-0.32%	大賣/鉅額交易
2022/07/14	155.5	471.66	25.7	472.49	475.00	129.8	31,952	0.41%	大買/鉅額交易
2022/07/13	102.7	470.47	49.5	470.27	470.50	53.3	31,697	0.17%	大買/
2022/07/12	7	452.70	21	451.36	449.50	-14	31,226	-0.04%
2022/07/11	11.8	466.61	5.3	463.25	462.00	6.5	31,311	0.02%
2022/07/08	18.8	465.72	40.2	463.77	467.00	-21.4	31,263	-0.07%
2022/07/07	33.9	455.81	43.3	448.74	457.50	-9.4	31,229	-0.03%
2022/07/06	8.6	441.00	224.1	440.34	435.50	-215.5	30,937	-0.70%	大賣/鉅額交易
2022/07/05	23.5	442.09	83.5	435.97	446.00	-60	30,873	-0.19%
2022/07/04	46.3	445.40	189.5	444.22	440.00	-143.2	30,506	-0.47%	大賣/鉅額交易
2022/07/01	71	459.98	29.5	458.30	453.50	41.5	30,347	0.14%
2022/06/30	67.5	480.00	23.8	479.75	476.00	43.7	29,946	0.15%
2022/06/29	15.7	495.22	11.3	493.40	491.00	4.4	29,671	0.01%
2022/06/28	5.4	497.95	24.9	497.55	497.50	-19.5	29,540	-0.07%
2022/06/27	7.8	500.84	124.7	499.88	498.50	-116.9	29,972	-0.39%	大賣/鉅額交易
2022/06/24	14.9	488.33	17.7	488.90	486.50	-2.8	29,589	-0.01%
2022/06/23	43.6	487.23	44.5	489.06	485.50	-0.9	29,563	0.00%
2022/06/22	33.1	497.38	14	499.58	494.50	19.1	29,273	0.07%
2022/06/21	15.5	501.69	25.2	501.07	505.00	-9.7	29,091	-0.03%
2022/06/20	1,056.5	497.73	15.7	497.30	498.00	1,040.8	28,969	3.59%	大買/鉅額交易
2022/06/17	77.6	501.28	5.2	501.62	501.00	72.4	28,737	0.25%
2022/06/16	26.3	511.70	131.5	513.75	508.00	-105.2	28,369	-0.37%	大賣/鉅額交易
2022/06/15	42.2	510.44	7	510.14	509.00	35.2	28,692	0.12%
2022/06/14	81.7	508.93	26.1	509.06	513.00	55.6	29,113	0.19%
2022/06/13	59.5	516.79	11	516.91	516.00	48.5	29,231	0.17%
2022/06/10	48.9	531.18	1.2	531.39	530.00	47.6	29,915	0.16%
2022/06/09	17.8	539.09	13.2	540.25	541.00	4.6	30,121	0.02%
2022/06/08	30.1	544.59	8.8	542.79	544.00	21.4	30,495	0.07%
2022/06/07	23.1	534.82	22	533.68	535.00	1.1	30,939	0.00%
2022/06/06	11.4	541.64	9.1	543.10	540.00	2.3	31,482	0.01%
2022/06/02	14.9	541.55	3.4	541.54	540.00	11.5	32,503	0.04%
2022/06/01	96.2	552.65	4.6	552.47	549.00	91.6	33,586	0.27%
2022/05/31	10.1	545.17	20.6	555.29	560.00	-10.5	34,031	-0.03%
2022/05/30	16.5	541.64	42.8	542.30	547.00	-26.3	33,392	-0.08%
2022/05/27	0.4	526.78	22.6	526.44	530.00	-22.2	33,493	-0.07%
2022/05/26	300.9	517.35	23.3	514.34	514.00	277.6	34,140	0.81%	大買/鉅額交易
2022/05/25	8.3	524.37	29.7	524.53	524.00	-21.3	35,151	-0.06%
2022/05/24	21.5	526.11	3.8	524.58	520.00	17.8	36,006	0.05%
2022/05/23	41.9	531.97	8	531.69	528.00	33.9	36,242	0.09%
2022/05/20	4.8	528.54	12.4	528.52	530.00	-7.5	36,525	-0.02%
2022/05/19	25.5	523.32	50	523.06	522.00	-24.5	36,544	-0.07%
2022/05/18	28.5	536.70	51.3	538.99	538.00	-22.8	36,409	-0.06%
2022/05/17	14.3	528.00	20.1	528.01	530.00	-5.8	36,201	-0.02%
2022/05/16	30.7	520.77	17.6	521.40	520.00	13.1	36,213	0.04%
2022/05/13	10.6	510.40	33.3	510.35	511.00	-22.7	36,226	-0.06%
2022/05/12	46.1	510.87	35.2	512.62	505.00	11	36,205	0.03%
2022/05/11	46.1	521.15	48	521.78	521.00	-1.9	36,111	-0.01%
2022/05/10	51.9	509.67	89.8	513.53	518.00	-37.8	36,236	-0.10%
2022/05/09	121.5	520.29	19.6	522.16	520.00	102	36,043	0.28%	大買/鉅額交易
2022/05/06	47	528.47	17.3	528.60	528.00	29.7	36,311	0.08%
2022/05/05	22.8	541.34	12.2	542.49	542.00	10.6	36,719	0.03%
2022/05/04	6.7	532.52	8.9	534.28	534.00	-2.2	36,878	-0.01%
2022/05/03	11.8	532.78	22	535.73	531.00	-10.2	37,474	-0.03%
2022/04/29	35.3	540.09	50	541.90	538.00	-14.7	37,822	-0.04%
2022/04/28	58.6	526.87	9.2	529.25	531.00	49.4	38,037	0.13%
2022/04/27	92.8	528.67	45.9	529.73	526.00	46.9	38,056	0.12%
2022/04/26	53.5	546.66	12.5	548.10	546.00	41	37,799	0.11%
2022/04/25	466	547.78	30.3	549.49	547.00	435.6	37,929	1.15%	大買/鉅額交易
2022/04/22	40.4	558.08	10.4	558.13	558.00	30.1	38,201	0.08%
2022/04/21	11.8	568.03	2.8	569.59	565.00	9	39,298	0.02%
2022/04/20	11.1	564.93	13.4	568.51	570.00	-2.3	39,626	-0.01%
2022/04/19	6.5	566.43	2.3	566.48	565.00	4.2	39,813	0.01%
2022/04/18	12.6	562.16	7.1	560.89	561.00	5.5	40,089	0.01%
2022/04/15	43.6	563.06	187	563.51	562.00	-143.4	40,464	-0.35%	大賣/鉅額交易
2022/04/14	80.3	575.61	9.7	575.85	573.00	70.6	40,632	0.17%
2022/04/13	130.1	572.56	32.8	573.29	573.00	97.2	41,201	0.24%	大買/
2022/04/12	92.5	558.80	105.4	560.17	557.00	-12.9	41,763	-0.03%	大賣/
2022/04/11	127.6	561.65	11.1	559.74	558.00	116.6	42,575	0.27%	大買/鉅額交易
2022/04/08	34.6	567.14	10	566.32	567.00	24.6	43,114	0.06%
2022/04/07	70.8	569.44	8.2	569.79	566.00	62.6	42,975	0.15%
2022/04/06	34.7	578.14	5.3	577.98	578.00	29.4	42,670	0.07%
2022/04/01	26.6	585.82	2.1	587.00	589.00	24.5	42,608	0.06%
2022/03/31	2.5	595.65	12.4	598.34	597.00	-9.8	42,383	-0.02%
2022/03/30	7.4	598.03	82.3	598.52	600.00	-74.9	42,190	-0.18%
2022/03/29	2.5	585.32	94.8	587.13	589.00	-92.3	41,780	-0.22%
2022/03/28	34.3	582.74	5.3	583.42	584.00	29	41,696	0.07%
2022/03/25	33.8	595.67	65.9	596.49	598.00	-32.1	41,541	-0.08%
2022/03/24	1.6	590.28	13.3	589.63	591.00	-11.8	41,462	-0.03%
2022/03/23	19.2	588.41	42.5	589.06	590.00	-23.2	41,530	-0.06%
2022/03/22	15.4	580.48	6.2	581.69	583.00	9.2	41,462	0.02%
2022/03/21	74.3	585.57	34.3	586.25	586.00	40	41,489	0.10%
2022/03/18	13.7	579.88	27.3	579.31	581.00	-13.7	41,509	-0.03%
2022/03/17	33.2	579.38	55.1	579.26	582.00	-21.9	41,034	-0.05%
2022/03/16	262.4	558.05	13.2	559.26	558.00	249.2	40,193	0.62%	大買/鉅額交易
2022/03/15	189.1	559.86	15.7	559.07	558.00	173.4	39,654	0.44%	大買/鉅額交易
2022/03/14	63.1	573.55	8.1	573.51	572.00	55	38,771	0.14%
2022/03/11	81	576.66	10.3	578.00	575.00	70.7	38,519	0.18%
2022/03/10	43.4	587.05	63.3	585.10	587.00	-19.8	38,267	-0.05%
2022/03/09	110.8	569.67	8.6	570.41	568.00	102.2	37,892	0.27%	大買/鉅額交易
2022/03/08	259.1	564.58	59.6	565.24	563.00	199.5	37,776	0.53%	大買/鉅額交易
2022/03/07	244.9	578.21	17.6	577.92	576.00	227.4	36,818	0.62%	大買/鉅額交易
2022/03/04	177.5	595.02	8.1	594.64	595.00	169.4	36,413	0.47%	大買/鉅額交易
2022/03/03	246.7	602.18	43	603.16	602.00	203.6	35,872	0.57%	大買/鉅額交易
2022/03/02	37.6	602.01	27	603.67	601.00	10.6	35,752	0.03%
2022/03/01	86.9	604.14	26.7	605.25	604.00	60.3	35,275	0.17%
2022/02/25	766.1	603.99	7.1	605.13	604.00	759	34,503	2.20%	大買/鉅額交易
2022/02/24	153.3	612.43	26.9	610.43	604.00	126.4	33,345	0.38%	大買/鉅額交易
2022/02/23	35.7	625.29	2.1	627.05	625.00	33.6	32,459	0.10%
2022/02/22	27.6	626.68	128.1	626.25	627.00	-100.6	32,519	-0.31%	大賣/
2022/02/21	80.3	633.37	2	633.01	632.00	78.3	32,286	0.24%
2022/02/18	14.1	637.93	0	0.00	637.00	14.1	32,218	0.04%
2022/02/17	25.6	643.97	12.1	643.91	645.00	13.5	32,220	0.04%
2022/02/16	41.6	644.36	28.3	643.54	646.00	13.3	32,177	0.04%
2022/02/15	25.2	635.09	3	633.67	633.00	22.2	32,021	0.07%
2022/02/14	67.8	636.76	44.4	637.58	637.00	23.4	31,963	0.07%
2022/02/11	13.9	645.46	16	648.12	650.00	-2.1	31,766	-0.01%
2022/02/10	19.2	640.04	29.8	645.85	649.00	-10.6	31,980	-0.03%
2022/02/09	21.5	632.79	6	632.67	633.00	15.5	31,733	0.05%
2022/02/08	39.4	631.74	108.3	635.77	628.00	-68.8	31,787	-0.22%	大賣/
2022/02/07	31.8	636.02	6.2	637.10	635.00	25.6	31,425	0.08%
2022/01/26	32.7	637.47	46.3	638.25	636.00	-13.6	30,649	-0.04%
2022/01/25	40.9	640.60	33.5	640.79	641.00	7.4	30,403	0.02%
2022/01/24	38.3	644.16	53.8	643.69	653.00	-15.5	29,800	-0.05%
2022/01/21	68.5	641.22	77.7	641.74	641.00	-9.1	29,444	-0.03%
2022/01/20	40.2	650.47	15.1	649.94	651.00	25	28,894	0.09%
2022/01/19	58.4	654.72	57.1	654.60	654.00	1.4	28,369	0.00%
2022/01/18	84.1	669.11	32.1	668.24	662.00	52	28,030	0.19%
2022/01/17	194.9	684.16	47.6	684.29	683.00	147.4	27,585	0.53%	大買/鉅額交易
2022/01/14	53.6	669.17	77.1	669.05	672.00	-23.5	26,825	-0.09%
2022/01/13	62.6	658.55	34.5	658.76	661.00	28.1	25,511	0.11%
2022/01/12	20.1	654.43	50.9	655.05	660.00	-30.8	25,150	-0.12%
2022/01/11	87	645.18	251.9	644.03	651.00	-164.9	24,793	-0.67%	大賣/鉅額交易
2022/01/10	14.8	634.94	53.8	639.38	643.00	-39	24,559	-0.16%
2022/01/07	63	636.79	20.3	635.91	634.00	42.7	24,807	0.17%
2022/01/06	80.2	640.60	27.7	641.62	644.00	52.5	24,402	0.22%
2022/01/05	63.2	652.75	114	662.83	650.00	-50.8	23,830	-0.21%	大賣/
2022/01/04	121.8	651.44	213	651.12	656.00	-91.3	23,113	-0.39%	大買/大賣/
2022/01/03	109.9	630.37	291.6	628.16	631.00	-181.7	22,096	-0.82%	大買/大賣/鉅額交易
2021/12/30	106.5	617.04	24.4	617.04	615.00	82.1	21,411	0.38%	大買/
2021/12/29	61.3	617.20	19.4	616.88	616.00	41.9	21,625	0.19%
2021/12/28	47.3	612.18	45.2	613.64	615.00	2	21,780	0.01%
2021/12/27	3.3	605.87	27.1	608.68	606.00	-23.8	21,565	-0.11%
2021/12/24	6	605.17	5.1	607.55	604.00	0.9	21,905	0.00%
2021/12/23	74.6	606.23	33.1	604.57	606.00	41.5	22,229	0.19%
2021/12/22	1.3	599.85	98	598.77	600.00	-96.7	22,772	-0.42%
2021/12/21	2.5	597.76	2.1	596.67	597.00	0.4	22,887	0.00%
2021/12/20	21.9	598.53	7.3	598.14	598.00	14.6	22,928	0.06%
2021/12/17	1.5	601.33	6.3	602.48	607.00	-4.8	22,850	-0.02%
2021/12/16	4.2	602.22	10.7	603.83	605.00	-6.5	22,810	-0.03%
2021/12/15	7.8	598.71	7	599.72	600.00	0.8	23,123	0.00%
2021/12/14	11.8	597.86	7.2	597.50	599.00	4.6	23,438	0.02%
2021/12/13	4.2	604.10	16.2	602.30	601.00	-12	23,437	-0.05%
2021/12/10	1.8	604.66	9.2	603.81	605.00	-7.4	23,532	-0.03%
2021/12/09	1.4	603.29	58.6	605.88	608.00	-57.2	23,598	-0.24%
2021/12/08	49.7	607.67	25	609.51	602.00	24.7	23,667	0.10%
2021/12/07	13	599.20	5.1	599.79	607.00	7.9	23,591	0.03%
2021/12/06	25.5	601.66	1.3	602.69	600.00	24.2	23,593	0.10%
2021/12/03	21.7	608.48	45.7	610.03	608.00	-24	23,830	-0.10%
2021/12/02	89.6	611.00	69.2	612.02	615.00	20.4	23,887	0.09%
2021/12/01	1.6	595.67	27.2	597.36	600.00	-25.7	24,062	-0.11%
2021/11/30	144.5	594.44	10	597.79	596.00	134.5	24,563	0.55%	大買/鉅額交易
2021/11/29	30.9	593.69	15.2	595.17	593.00	15.7	23,931	0.07%
2021/11/26	42.4	595.60	1.8	598.19	596.00	40.6	24,042	0.17%
2021/11/25	13.4	603.16	77	601.91	603.00	-63.6	24,477	-0.26%
2021/11/24	28.7	605.01	2.4	606.17	603.00	26.3	24,888	0.11%
2021/11/23	44	612.68	11.6	612.95	612.00	32.4	24,999	0.13%
2021/11/22	6.7	615.30	18.5	615.97	615.00	-11.8	25,405	-0.05%
2021/11/19	20.9	617.69	36.4	620.35	618.00	-15.5	25,525	-0.06%
2021/11/18	0.1	609.01	116.7	609.68	613.00	-116.6	25,347	-0.46%	大賣/鉅額交易
2021/11/17	1.1	609.98	3.7	613.41	610.00	-2.6	25,574	-0.01%
2021/11/16	0.1	609.00	44.2	609.91	610.00	-44	26,005	-0.17%
2021/11/15	1.1	607.98	35.2	608.68	608.00	-34	26,303	-0.13%
2021/11/12	5.7	604.56	109.4	604.70	604.00	-103.8	26,772	-0.39%	大賣/鉅額交易
2021/11/11	20.6	601.49	60	602.30	606.00	-39.4	27,033	-0.15%
2021/11/10	4.7	609.42	26	609.50	612.00	-21.3	27,047	-0.08%
2021/11/09	66.6	612.53	52.1	612.27	611.00	14.5	27,155	0.05%
2021/11/08	2.2	600.45	24.1	600.41	602.00	-21.8	26,754	-0.08%
2021/11/05	6	597.67	120.1	597.02	600.00	-114.1	26,758	-0.43%	大賣/鉅額交易
2021/11/04	50.1	589.53	28	591.75	587.00	22.1	26,490	0.08%
2021/11/03	1	593.99	3.1	594.95	592.00	-2	26,481	-0.01%
2021/11/02	3.4	591.12	8.3	593.97	592.00	-4.9	26,538	-0.02%
2021/11/01	5.2	590.40	26.4	590.58	590.00	-21.1	26,537	-0.08%
2021/10/29	18.8	590.57	8	590.50	590.00	10.8	26,607	0.04%
2021/10/28	6.6	593.06	22	594.09	595.00	-15.4	26,557	-0.06%
2021/10/27	6.4	595.81	2.2	596.55	599.00	4.3	26,672	0.02%
2021/10/26	1.2	594.47	16.7	598.43	599.00	-15.5	26,739	-0.06%
2021/10/25	15.4	593.03	1.1	592.27	593.00	14.2	26,792	0.05%
2021/10/22	2.3	597.30	9.6	598.44	600.00	-7.3	27,115	-0.03%
2021/10/21	61.1	599.90	13.1	599.95	596.00	48.1	27,178	0.18%
2021/10/20	3.1	599.53	6.7	602.36	598.00	-3.5	27,268	-0.01%
2021/10/19	9.3	598.97	15.4	599.10	600.00	-6.1	27,250	-0.02%
2021/10/18	18.5	595.83	13.4	596.30	590.00	5.1	27,394	0.02%
2021/10/15	154.6	594.66	127.4	595.33	600.00	27.2	27,505	0.10%	大買/大賣/
2021/10/14	22.6	573.54	11.5	575.51	573.00	11.1	26,875	0.04%
2021/10/13	212.5	570.06	2	570.53	571.00	210.5	27,320	0.77%	大買/鉅額交易
2021/10/12	78.5	568.85	11.4	571.26	575.00	67.1	27,970	0.24%
2021/10/08	14.4	576.10	7.1	578.02	575.00	7.3	27,894	0.03%
2021/10/07	113.9	580.65	17	579.35	580.00	96.8	28,229	0.34%	大買/
2021/10/06	50.1	568.34	2.4	567.58	571.00	47.7	28,639	0.17%
2021/10/05	72.7	568.07	9.2	564.67	572.00	63.5	28,619	0.22%
2021/10/04	99.3	571.86	5.3	572.74	572.00	94	28,539	0.33%
2021/10/01	595.8	572.76	59.1	573.75	574.00	536.7	28,542	1.88%	大買/鉅額交易
2021/09/30	113.2	578.16	2.6	582.51	580.00	110.6	28,214	0.39%	大買/鉅額交易
2021/09/29	72.1	579.55	9.7	579.69	580.00	62.4	27,922	0.22%
2021/09/28	11.5	593.97	1	595.00	594.00	10.5	27,582	0.04%
2021/09/27	1.8	595.46	6.3	599.59	602.00	-4.4	27,608	-0.02%
2021/09/24	4.6	595.09	12	595.25	598.00	-7.5	27,588	-0.03%
2021/09/23	19	589.82	3	590.00	588.00	16	27,724	0.06%
2021/09/22	58.7	586.53	33.6	586.20	586.00	25	27,840	0.09%
2021/09/17	31.6	600.09	15.8	605.75	600.00	15.8	27,413	0.06%
2021/09/16	27.5	601.89	28.1	600.93	600.00	-0.6	27,048	0.00%
2021/09/15	17.6	609.32	4	610.25	607.00	13.6	26,949	0.05%
2021/09/14	7.4	614.16	13.3	615.15	613.00	-5.9	27,131	-0.02%
2021/09/13	17.1	614.79	2.1	614.60	615.00	15	27,354	0.05%
2021/09/10	24.6	617.85	17.2	618.53	622.00	7.4	27,838	0.03%
2021/09/09	14	614.65	106.3	617.85	619.00	-92.3	28,111	-0.33%	大賣/
2021/09/08	17.4	618.02	41	619.44	619.00	-23.5	28,180	-0.08%
2021/09/07	27.3	625.22	15.3	625.75	623.00	12	27,980	0.04%
2021/09/06	27.8	627.96	596.5	629.08	631.00	-568.7	27,971	-2.03%	大賣/鉅額交易
2021/09/03	146.2	617.83	835	616.21	620.00	-688.7	27,449	-2.51%	大買/大賣/鉅額交易
2021/09/02	72.2	612.35	110.2	611.85	607.00	-38	27,066	-0.14%	大賣/
2021/09/01	210.1	611.98	19.7	611.56	613.00	190.4	26,999	0.71%	大買/鉅額交易
2021/08/31	13.1	600.61	152.4	605.23	614.00	-139.3	26,721	-0.52%	大賣/鉅額交易
2021/08/30	2.1	600.97	64.9	602.25	605.00	-62.8	26,128	-0.24%
2021/08/27	8.1	596.25	137.3	597.17	599.00	-129.3	25,782	-0.50%	大賣/鉅額交易
2021/08/26	68.5	594.52	55.3	595.68	594.00	13.2	25,682	0.05%
2021/08/25	5.8	578.41	39.8	581.41	585.00	-34.1	25,316	-0.13%
2021/08/24	5.4	572.80	24.9	573.82	572.00	-19.5	25,155	-0.08%
2021/08/23	10.8	566.26	30.2	568.01	566.00	-19.4	25,251	-0.08%
2021/08/20	104.5	557.95	76.1	553.09	552.00	28.4	25,175	0.11%	大買/
2021/08/19	91.9	564.21	13.1	563.40	559.00	78.8	25,451	0.31%
2021/08/18	1,075.7	571.01	9.2	571.52	574.00	1,066.5	25,116	4.25%	大買/鉅額交易
2021/08/17	655.7	580.07	1	581.00	580.00	654.7	24,938	2.63%	大買/鉅額交易
2021/08/16	2	578.09	17.6	582.18	584.00	-15.5	24,674	-0.06%
2021/08/13	40.8	580.49	16.2	580.76	581.00	24.5	24,808	0.10%
2021/08/12	619.3	585.32	3	585.34	586.00	616.3	24,928	2.47%	大買/鉅額交易
2021/08/11	6.5	585.91	4.9	587.20	590.00	1.7	25,152	0.01%
2021/08/10	4.2	590.49	10.7	593.97	591.00	-6.5	25,546	-0.03%
2021/08/09	6.1	586.02	12.6	587.79	595.00	-6.5	26,196	-0.02%
2021/08/06	1.2	593.45	7.1	589.74	591.00	-5.9	26,530	-0.02%
2021/08/05	2	595.98	25.5	596.25	596.00	-23.4	27,414	-0.09%
2021/08/04	14.4	595.26	38.7	596.06	596.00	-24.3	29,354	-0.08%
2021/08/03	48.5	592.57	39.8	592.36	594.00	8.7	30,002	0.03%
2021/08/02	9.1	583.98	21.6	586.00	590.00	-12.6	29,962	-0.04%
2021/07/30	1.4	580.30	205.2	581.49	580.00	-203.8	30,038	-0.68%	大賣/鉅額交易
2021/07/29	7.9	580.29	9.2	580.90	583.00	-1.3	30,233	0.00%
2021/07/28	46.1	575.13	6.7	576.02	579.00	39.5	30,333	0.13%
2021/07/27	14.6	580.81	6.6	581.31	580.00	8	30,401	0.03%
2021/07/26	16.5	582.11	2.4	585.09	580.00	14.1	30,799	0.05%
2021/07/23	21.6	585.71	4.3	586.38	585.00	17.3	30,969	0.06%
2021/07/22	1.3	590.08	31.6	592.27	591.00	-30.2	31,114	-0.10%
2021/07/21	310.1	580.13	13.7	582.93	585.00	296.5	31,118	0.95%	大買/鉅額交易
2021/07/20	128.5	580.23	8.1	581.17	581.00	120.4	31,202	0.39%	大買/鉅額交易
2021/07/19	63.8	580.93	500	580.92	582.00	-436.1	31,407	-1.39%	大賣/鉅額交易
2021/07/16	159.4	590.71	92.3	591.00	589.00	67.1	31,294	0.21%	大買/
2021/07/15	97.8	611.91	23	612.82	614.00	74.7	30,968	0.24%
2021/07/14	42.8	610.39	78.3	612.75	613.00	-35.5	31,179	-0.11%
2021/07/13	13.1	603.49	93.6	605.23	607.00	-80.5	30,943	-0.26%
2021/07/12	6.5	593.82	24.9	595.46	593.00	-18.4	30,876	-0.06%
2021/07/09	28.6	581.87	5	582.40	584.00	23.6	30,911	0.08%
2021/07/08	14.4	588.82	4	590.74	588.00	10.3	30,928	0.03%
2021/07/07	13.7	590.75	6.1	591.90	594.00	7.5	31,008	0.02%
2021/07/06	17.4	591.24	9.3	591.98	592.00	8.1	31,101	0.03%
2021/07/05	15.3	592.36	10.2	594.60	591.00	5.2	31,340	0.02%
2021/07/02	24.6	588.89	8.2	589.02	588.00	16.5	31,258	0.05%
2021/07/01	3.5	592.72	6.6	594.40	593.00	-3.1	31,362	-0.01%
2021/06/30	2.4	596.34	25.3	597.64	595.00	-22.8	31,667	-0.07%
2021/06/29	2	595.46	64.8	594.14	595.00	-62.8	31,970	-0.20%
2021/06/28	22.3	587.71	19.4	588.72	590.00	2.9	32,137	0.01%
2021/06/25	4.5	589.80	7.1	595.69	591.00	-2.6	32,438	-0.01%
2021/06/24	45.6	591.97	7.3	590.86	590.00	38.3	32,754	0.12%
2021/06/23	11.3	586.45	56.1	592.31	595.00	-44.8	33,092	-0.14%
2021/06/22	55.6	581.52	36.6	583.01	578.00	19	33,647	0.06%
2021/06/21	95.7	586.50	17.6	586.29	583.00	78.2	34,968	0.22%
2021/06/18	13	604.10	5.2	602.29	603.00	7.8	34,720	0.02%
2021/06/17	20.5	600.23	10.6	602.53	606.00	9.9	34,743	0.03%
2021/06/16	25.1	606.88	21.3	606.66	605.00	3.8	35,540	0.01%
2021/06/15	24.7	607.57	29.9	607.74	609.00	-5.2	35,598	-0.01%
2021/06/11	4.5	601.11	33.9	601.66	602.00	-29.4	35,823	-0.08%
2021/06/10	17.8	593.63	33.9	595.01	599.00	-16	36,035	-0.04%
2021/06/09	16	584.35	0.9	585.65	586.00	15	36,016	0.04%
2021/06/08	14.2	590.95	4.4	590.38	589.00	9.8	36,234	0.03%
2021/06/07	7.2	589.96	19.3	593.04	592.00	-12.1	36,918	-0.03%
2021/06/04	11	592.25	8.9	592.12	595.00	2.1	37,301	0.01%
2021/06/03	147	598.00	17.9	599.07	596.00	129.1	38,183	0.34%	大買/鉅額交易
2021/06/02	12.2	595.59	7.3	597.37	595.00	5	38,551	0.01%
2021/06/01	14.1	596.94	6.8	596.94	598.00	7.4	39,517	0.02%
2021/05/31	5.3	594.72	68.1	594.87	597.00	-62.9	40,346	-0.16%
2021/05/28	6.9	587.83	27.3	589.09	590.00	-20.4	40,639	-0.05%
2021/05/27	135.9	578.04	68.4	575.88	582.00	67.6	41,053	0.16%	大買/
2021/05/26	36.4	582.84	134.2	585.89	585.00	-97.8	41,879	-0.23%	大賣/
2021/05/25	35.4	579.73	45	580.10	583.00	-9.6	42,287	-0.02%
2021/05/24	5.6	569.43	2.3	568.72	568.00	3.3	42,837	0.01%
2021/05/21	4	571.78	16.4	572.11	573.00	-12.4	43,410	-0.03%
2021/05/20	209.1	561.62	46.2	562.74	567.00	162.8	43,561	0.37%	大買/鉅額交易
2021/05/19	43.3	567.46	27.4	567.07	567.00	15.9	43,903	0.04%
2021/05/18	78.1	560.43	126.7	562.10	572.00	-48.6	44,304	-0.11%	大賣/
2021/05/17	80.2	547.65	76.3	549.71	549.00	3.8	45,369	0.01%
2021/05/14	28.1	554.77	21.2	556.31	557.00	6.9	45,319	0.02%
2021/05/13	1,073.3	547.56	64.4	552.39	547.00	1,008.9	45,467	2.22%	大買/鉅額交易
2021/05/12	157.6	552.33	525.4	548.70	560.00	-367.9	45,166	-0.81%	大買/大賣/鉅額交易
2021/05/11	132.2	574.88	177.4	575.13	571.00	-45.2	44,280	-0.10%	大買/大賣/
2021/05/10	47.4	590.58	29.3	589.44	589.00	18.1	44,416	0.04%
2021/05/07	20.9	597.63	30.3	596.99	599.00	-9.4	45,584	-0.02%
2021/05/06	56.6	584.88	37.5	583.34	587.00	19.1	46,722	0.04%
2021/05/05	41.6	588.13	5.3	589.26	585.00	36.3	47,208	0.08%
2021/05/04	35.3	587.35	281	592.08	591.00	-245.7	48,387	-0.51%	大賣/鉅額交易
2021/05/03	73.4	590.48	15	591.29	588.00	58.4	49,264	0.12%
2021/04/29	74	600.17	19.2	604.36	600.00	54.9	50,651	0.11%
2021/04/28	27.8	603.05	7.2	602.88	602.00	20.6	51,603	0.04%
2021/04/27	22.5	606.65	8.9	607.96	610.00	13.6	52,569	0.03%
2021/04/26	9.2	606.08	38.4	606.44	610.00	-29.2	52,974	-0.06%
2021/04/23	13.4	598.31	47.6	596.01	602.00	-34.2	53,221	-0.06%
2021/04/22	23.6	593.59	24.5	593.59	591.00	-0.8	54,289	0.00%
2021/04/21	82.9	594.80	328.7	596.65	592.00	-245.7	54,977	-0.45%	大賣/鉅額交易
2021/04/20	511.6	599.27	5.4	599.30	602.00	506.2	55,381	0.91%	大買/鉅額交易
2021/04/19	22.1	602.96	20.7	603.69	603.00	1.3	55,639	0.00%
2021/04/16	111.9	607.67	48.3	608.88	610.00	63.7	56,050	0.11%	大買/
2021/04/15	81.8	617.72	106.3	612.98	619.00	-24.5	56,233	-0.04%	大賣/
2021/04/14	19.3	605.41	79.2	606.18	612.00	-60	56,528	-0.11%
2021/04/13	20.6	607.77	22.3	608.08	605.00	-1.7	56,911	0.00%
2021/04/12	12.6	607.40	9.4	605.95	605.00	3.2	57,051	0.01%
2021/04/09	56.2	610.22	35.7	612.55	610.00	20.5	57,321	0.04%
2021/04/08	36.8	607.68	55.4	608.66	613.00	-18.6	57,365	-0.03%
2021/04/07	8.8	609.85	34	610.33	610.00	-25.3	57,737	-0.04%
2021/04/06	49.7	612.06	63.7	611.40	610.00	-14	57,660	-0.02%
2021/04/01	29.2	598.55	78.2	598.69	602.00	-49.1	57,368	-0.09%
2021/03/31	86.9	590.74	10.8	593.16	587.00	76.1	56,856	0.13%
2021/03/30	39.7	595.34	11.6	596.20	597.00	28.1	56,461	0.05%
2021/03/29	17	599.03	55.8	598.17	599.00	-38.8	56,211	-0.07%
2021/03/26	43.2	585.10	84.3	586.28	590.00	-41.1	55,953	-0.07%
2021/03/25	279.6	573.43	219.6	575.43	575.00	60.1	55,920	0.11%	大買/大賣/
2021/03/24	211.1	576.62	262.6	579.17	576.00	-51.5	55,457	-0.09%	大買/大賣/
2021/03/23	27.8	597.14	37.3	598.20	594.00	-9.5	54,309	-0.02%
2021/03/22	41.9	591.93	19.2	594.09	593.00	22.7	54,686	0.04%
2021/03/19	109.8	592.70	17.2	592.78	591.00	92.6	54,782	0.17%	大買/
2021/03/18	18.8	604.30	34.1	604.93	602.00	-15.3	54,107	-0.03%
2021/03/17	241.8	608.27	12.3	606.72	604.00	229.5	54,378	0.42%	大買/鉅額交易
2021/03/16	9.1	610.79	12.5	611.34	613.00	-3.4	54,428	-0.01%
2021/03/15	208.5	611.04	8.3	610.76	611.00	200.2	54,533	0.37%	大買/鉅額交易
2021/03/12	17.7	613.18	57.8	612.37	614.00	-40.1	54,756	-0.07%
2021/03/11	60.9	601.96	81.1	607.79	609.00	-20.2	54,940	-0.04%
2021/03/10	28.4	596.23	220.3	596.07	597.00	-191.9	54,886	-0.35%	大賣/鉅額交易
2021/03/09	116.9	589.94	38.8	590.71	595.00	78.1	54,812	0.14%	大買/
2021/03/08	90.6	603.37	37.3	600.61	598.00	53.2	54,509	0.10%
2021/03/05	123.6	594.20	82.4	597.29	601.00	41.2	54,407	0.08%	大買/
2021/03/04	176.4	605.97	72.2	605.70	601.00	104.2	55,072	0.19%	大買/鉅額交易
2021/03/03	72.5	614.93	58.9	613.13	622.00	13.6	54,495	0.02%
2021/03/02	56.5	616.08	30.4	615.35	609.00	26.1	54,173	0.05%
2021/02/26	250.6	612.73	82.4	613.99	606.00	168.2	53,964	0.31%	大買/鉅額交易
2021/02/25	47.3	632.06	56.5	632.04	635.00	-9.1	52,692	-0.02%
2021/02/24	87.5	628.98	73.5	631.05	625.00	14	52,607	0.03%
2021/02/23	43.1	638.59	108.1	639.28	641.00	-64.9	52,044	-0.12%	大賣/
2021/02/22	33.5	654.77	20	656.39	650.00	13.5	51,947	0.03%
2021/02/19	60.5	651.05	64.7	652.12	652.00	-4.2	52,176	-0.01%
2021/02/18	63.3	660.59	60.1	661.53	660.00	3.2	52,545	0.01%
2021/02/17	354.7	664.46	97.3	663.82	663.00	257.4	53,026	0.49%	大買/鉅額交易
2021/02/05	215.3	634.11	41.7	635.73	632.00	173.6	51,751	0.34%	大買/鉅額交易
2021/02/04	37.9	625.08	40.3	625.77	627.00	-2.4	51,532	0.00%
2021/02/03	47.3	636.44	42.5	635.46	630.00	4.9	51,372	0.01%
2021/02/02	99.5	631.14	120.4	631.02	632.00	-21	51,141	-0.04%	大賣/
2021/02/01	162.5	601.46	117.3	599.40	611.00	45.2	50,489	0.09%	大買/大賣/
2021/01/29	91.6	600.94	65.9	608.12	591.00	25.7	49,869	0.05%
2021/01/28	178.1	601.95	126.3	601.13	601.00	51.8	48,943	0.11%	大買/大賣/
2021/01/27	53.3	618.11	41.4	617.64	615.00	11.8	47,962	0.02%
2021/01/26	132.4	622.96	121.2	622.91	617.00	11.1	47,470	0.02%	大買/大賣/
2021/01/25	331.8	638.29	232.1	633.12	633.00	99.8	46,362	0.22%	大買/大賣/
2021/01/22	415.2	653.31	210.1	656.69	649.00	205.2	45,606	0.45%	大買/大賣/鉅額交易
2021/01/21	185.8	659.53	166.8	663.11	673.00	19	44,212	0.04%	大買/大賣/
2021/01/20	192.5	642.10	105.1	643.35	647.00	87.4	43,140	0.20%	大買/大賣/
2021/01/19	66.6	621.60	96.8	622.83	627.00	-30.2	42,109	-0.07%
2021/01/18	53.7	603.32	71.6	602.38	607.00	-17.9	41,518	-0.04%
2021/01/15	131.5	612.59	62.1	613.71	601.00	69.3	41,069	0.17%	大買/
2021/01/14	120.5	592.46	31.7	593.19	592.00	88.8	39,930	0.22%	大買/
2021/01/13	86.8	596.94	226.1	598.84	605.00	-139.2	39,145	-0.36%	大賣/鉅額交易
2021/01/12	96.5	587.90	42.6	588.26	591.00	53.9	38,521	0.14%
2021/01/11	52.9	577.94	35.3	578.67	584.00	17.6	38,259	0.05%
2021/01/08	65.2	576.39	48.2	578.12	580.00	16.9	38,224	0.04%
2021/01/07	51.8	562.60	47.1	560.37	565.00	4.7	38,028	0.01%
2021/01/06	86.2	549.48	37.8	549.84	549.00	48.4	37,855	0.13%
2021/01/05	17.9	537.48	43.6	538.78	542.00	-25.7	37,732	-0.07%
2021/01/04	108.3	532.74	536.2	535.84	536.00	-428	38,236	-1.12%	大買/大賣/鉅額交易
2020/12/31	67.7	528.77	28.7	526.34	530.00	39	38,602	0.10%
2020/12/30	30.8	521.92	46.4	519.86	525.00	-15.5	38,818	-0.04%
2020/12/29	45.3	514.25	14.5	514.77	515.00	30.8	38,642	0.08%
2020/12/28	6.5	512.81	8.6	513.95	515.00	-2.1	38,859	-0.01%
2020/12/25	15.4	512.72	11.6	512.35	511.00	3.8	38,996	0.01%
2020/12/24	4.2	509.80	58.3	509.94	510.00	-54	39,326	-0.14%
2020/12/23	21.9	509.25	10.2	508.72	509.00	11.7	39,646	0.03%
2020/12/22	17.2	511.62	37	511.35	509.00	-19.8	39,989	-0.05%
2020/12/21	32.6	514.01	34.6	511.91	516.00	-2	40,943	0.00%
2020/12/18	15.7	508.41	202.1	508.82	510.00	-186.4	41,123	-0.45%	大賣/鉅額交易
2020/12/17	29.8	510.97	590.2	509.33	508.00	-560.5	41,059	-1.37%	大賣/鉅額交易
2020/12/16	40.4	511.65	18.4	513.67	512.00	22	41,077	0.05%
2020/12/15	44.5	505.99	101.6	506.24	504.00	-57.1	41,083	-0.14%	大賣/
2020/12/14	61	509.62	7.5	509.74	508.00	53.5	41,120	0.13%
2020/12/11	32.9	509.99	18.6	511.55	516.00	14.3	41,686	0.03%
2020/12/10	52.3	511.96	43	511.80	512.00	9.3	41,575	0.02%
2020/12/09	33.4	521.29	35.5	521.43	520.00	-2.1	41,518	-0.01%
2020/12/08	67.8	518.03	84.1	518.80	524.00	-16.3	41,368	-0.04%
2020/12/07	94.8	510.63	54.3	510.27	514.00	40.5	41,273	0.10%
2020/12/04	88.6	501.38	109.5	501.81	503.00	-20.9	41,210	-0.05%	大賣/
2020/12/03	178.6	497.60	21.4	498.34	497.00	157.2	40,753	0.39%	大買/鉅額交易
2020/12/02	317.6	496.91	105.7	497.16	499.00	211.9	40,690	0.52%	大買/大賣/鉅額交易
2020/12/01	271.5	488.29	42.1	486.82	490.00	229.4	40,613	0.56%	大買/鉅額交易
2020/11/30	121.8	485.33	141.2	488.77	480.50	-19.3	40,578	-0.05%	大買/大賣/
2020/11/27	25.4	488.98	12.1	488.49	489.00	13.3	39,162	0.03%
2020/11/26	32.4	491.40	61.3	489.97	489.00	-28.8	39,236	-0.07%
2020/11/25	43.1	489.95	14.2	491.09	487.00	28.9	40,109	0.07%
2020/11/24	31.2	494.89	33.2	494.00	492.00	-2	40,365	0.00%
2020/11/23	40.2	496.41	218.2	494.61	496.50	-178	40,657	-0.44%	大賣/鉅額交易
2020/11/20	39.7	487.34	17.1	487.84	488.00	22.6	40,675	0.06%
2020/11/19	30.2	492.16	32.2	493.24	490.00	-2	40,736	-0.01%
2020/11/18	77.4	491.75	39.2	491.14	497.00	38.2	40,806	0.09%
2020/11/17	78.6	493.44	103.4	494.95	485.50	-24.8	40,662	-0.06%	大賣/
2020/11/16	92.9	476.01	213.1	476.24	484.00	-120.2	40,705	-0.30%	大賣/鉅額交易
2020/11/13	19.1	459.95	32.7	460.31	462.00	-13.6	39,864	-0.03%
2020/11/12	65.7	459.49	50.7	461.68	458.00	15	40,040	0.04%
2020/11/11	46.8	455.23	44	455.27	457.00	2.8	39,939	0.01%
2020/11/10	25.5	451.65	9.1	451.42	451.00	16.4	39,717	0.04%
2020/11/09	195.9	457.62	76.3	457.67	458.50	119.6	39,875	0.30%	大買/鉅額交易
2020/11/06	7.9	451.50	22.1	452.50	452.50	-14.2	40,088	-0.04%
2020/11/05	20.8	448.69	32	448.56	451.00	-11.2	40,159	-0.03%
2020/11/04	30.2	448.62	52.3	448.35	450.00	-22.1	40,178	-0.05%
2020/11/03	19.4	441.28	21.7	440.70	441.00	-2.2	40,162	-0.01%
2020/11/02	34.9	431.70	10.1	429.72	435.50	24.8	40,339	0.06%
2020/10/30	46	434.91	4.6	433.97	432.00	41.4	40,567	0.10%
2020/10/29	84	437.18	20.6	437.32	437.00	63.4	40,460	0.16%
2020/10/28	32.2	445.20	46	443.97	444.00	-13.8	41,043	-0.03%
2020/10/27	35.2	447.26	42.3	446.63	447.00	-7.1	41,462	-0.02%
2020/10/26	9.1	451.03	23	451.41	450.00	-13.9	42,280	-0.03%
2020/10/23	21.4	452.86	505	453.36	452.00	-483.6	43,453	-1.11%	大賣/鉅額交易
2020/10/22	10.1	450.93	82.2	453.39	455.00	-72.1	45,906	-0.16%
2020/10/21	25.5	452.96	29	453.33	453.00	-3.5	47,165	-0.01%
2020/10/20	17.3	454.69	9.4	455.50	451.00	8	48,141	0.02%
2020/10/19	6	456.00	30	454.05	457.50	-24	48,474	-0.05%
2020/10/16	29.4	450.21	74	450.87	449.00	-44.6	48,628	-0.09%
2020/10/15	70.3	452.37	40.1	452.37	453.00	30.2	48,917	0.06%
2020/10/14	48.1	458.31	83.3	458.62	459.00	-35.1	48,833	-0.07%
2020/10/13	129.2	459.90	79.7	462.18	462.00	49.5	49,248	0.10%	大買/
2020/10/12	40.7	458.57	124.1	459.68	460.00	-83.4	49,622	-0.17%	大賣/
2020/10/08	66.5	451.51	138.7	451.05	453.00	-72.3	49,767	-0.15%	大賣/
2020/10/07	29.1	441.53	89.1	441.22	443.00	-60	49,781	-0.12%
2020/10/06	27.1	438.78	28	439.55	439.50	-0.9	49,865	0.00%
2020/10/05	59.1	434.68	19	434.84	432.50	40.1	50,282	0.08%
2020/09/30	17.1	432.86	19	433.58	433.00	-1.9	50,324	0.00%
2020/09/29	19.1	431.55	24	431.98	431.00	-4.9	50,380	-0.01%
2020/09/28	37.5	428.51	19	428.37	431.50	18.4	50,826	0.04%
2020/09/25	30.1	424.97	26	423.73	424.00	4.1	51,210	0.01%
2020/09/24	144.7	425.38	48.2	425.01	423.00	96.5	51,452	0.19%	大買/
2020/09/23	60.1	434.35	21	434.31	433.50	39.1	50,700	0.08%
2020/09/22	62.2	438.20	14.3	438.41	437.00	47.9	50,432	0.09%
2020/09/21	46.7	443.75	23	442.87	440.00	23.7	50,647	0.05%
2020/09/18	182.2	445.35	17.2	445.52	444.00	165	50,933	0.32%	大買/鉅額交易
2020/09/17	157.1	448.00	27.1	449.94	448.50	130	50,962	0.26%	大買/鉅額交易
2020/09/16	11.7	458.04	79.8	458.79	458.00	-68.1	50,951	-0.13%
2020/09/15	16.2	443.40	122.1	444.16	445.00	-105.9	50,504	-0.21%	大賣/鉅額交易
2020/09/14	119.6	436.85	59	439.96	441.00	60.6	50,656	0.12%	大買/
2020/09/11	18.1	435.62	74	434.97	436.50	-55.9	50,490	-0.11%
2020/09/10	23.1	433.42	35	433.27	435.00	-11.9	50,494	-0.02%
2020/09/09	90.6	424.41	17	424.44	427.00	73.6	50,519	0.15%
2020/09/08	29.1	429.68	211	430.28	431.00	-181.9	50,694	-0.36%	大賣/鉅額交易
2020/09/07	83.4	427.53	73	427.01	426.00	10.4	51,064	0.02%
2020/09/04	107.3	429.26	69	430.24	429.00	38.3	51,367	0.07%	大買/
2020/09/03	11.5	438.39	128.1	436.42	436.00	-116.5	51,266	-0.23%	大賣/鉅額交易
2020/09/02	20.4	433.76	18	432.83	433.00	2.4	51,290	0.00%
2020/09/01	19.1	432.60	58	430.41	435.00	-38.9	51,547	-0.08%
2020/08/31	171.9	429.58	109	435.93	426.50	62.9	51,639	0.12%	大買/大賣/
2020/08/28	53.7	435.57	39	437.38	435.00	14.7	51,059	0.03%
2020/08/27	60.3	449.80	95.4	447.84	444.00	-35	51,199	-0.07%
2020/08/26	94.1	437.62	27	438.24	442.00	67.1	50,729	0.13%
2020/08/25	35.2	434.63	136.1	435.09	434.50	-100.9	50,673	-0.20%	大賣/
2020/08/24	30.1	431.03	127	432.87	428.00	-96.9	51,403	-0.19%	大賣/
2020/08/21	26.2	423.38	537.1	423.96	424.50	-510.9	51,070	-1.00%	大賣/鉅額交易
2020/08/20	102.5	417.06	224.3	417.06	415.00	-121.7	50,767	-0.24%	大買/大賣/鉅額交易
2020/08/19	17.3	430.01	4	434.13	427.50	13.3	50,082	0.03%
2020/08/18	34	436.59	67.1	434.00	433.00	-33.1	50,005	-0.07%
2020/08/17	32.1	432.07	43.1	432.87	435.00	-11	49,980	-0.02%
2020/08/14	16	426.25	32.4	425.37	427.00	-16.4	49,928	-0.03%
2020/08/13	23.6	426.86	47	427.22	429.00	-23.4	50,082	-0.05%
2020/08/12	81.4	420.99	44.1	420.27	419.00	37.3	50,197	0.07%
2020/08/11	23.5	431.30	25	431.20	429.00	-1.5	50,744	0.00%
2020/08/10	19.4	434.75	44	433.01	435.50	-24.6	50,878	-0.05%
2020/08/07	20.1	431.53	23	431.17	433.00	-2.9	50,848	-0.01%
2020/08/06	47	435.18	49.4	433.90	435.00	-2.3	50,674	0.00%
2020/08/05	22.1	428.47	11	429.68	429.00	11.1	50,858	0.02%
2020/08/04	23.2	423.22	22	423.00	425.50	1.2	50,551	0.00%
2020/08/03	63.9	417.95	40.1	418.59	416.00	23.8	50,403	0.05%
2020/07/31	241.1	426.67	82	427.94	425.50	159.1	49,593	0.32%	大買/鉅額交易
2020/07/30	275	433.74	52.1	435.26	434.00	222.9	49,333	0.45%	大買/鉅額交易
2020/07/29	117.3	424.19	68.1	424.63	422.00	49.2	48,572	0.10%	大買/
2020/07/28	156.8	451.95	405.5	456.68	435.00	-248.6	48,340	-0.51%	大買/大賣/鉅額交易
2020/07/27	163	421.32	163.6	422.36	424.50	-0.6	46,492	0.00%	大買/大賣/
2020/07/24	71	389.14	122	389.51	386.00	-51	45,576	-0.11%	大賣/
2020/07/23	49	381.20	21.1	381.18	381.50	27.9	44,756	0.06%
2020/07/22	40.6	383.18	35.2	383.66	384.00	5.4	44,645	0.01%
2020/07/21	56	380.13	218.8	378.82	383.00	-162.8	44,350	-0.37%	大賣/鉅額交易
2020/07/20	26.2	366.64	18.1	367.17	366.00	8.1	43,940	0.02%
2020/07/17	50.2	365.42	96.7	364.20	367.00	-46.5	43,931	-0.11%
2020/07/16	185.3	357.65	37.2	356.78	357.50	148.2	43,861	0.34%	大買/鉅額交易
2020/07/15	69.2	366.70	48.1	367.52	363.00	21.1	43,415	0.05%
2020/07/14	43.4	357.68	42.8	359.51	363.50	0.6	44,130	0.00%
2020/07/13	36.3	351.95	40.1	352.36	354.50	-3.8	43,900	-0.01%
2020/07/10	323.3	348.95	227.1	349.69	348.50	96.3	44,021	0.22%	大買/大賣/
2020/07/09	21.2	344.60	32.3	344.86	345.00	-11.1	43,822	-0.03%
2020/07/08	34.2	339.59	74.1	340.99	341.00	-39.9	43,601	-0.09%
2020/07/07	63.3	341.27	415.1	340.87	338.50	-351.8	43,544	-0.81%	大賣/鉅額交易
2020/07/06	19.6	335.62	74.2	335.32	338.00	-54.6	43,022	-0.13%
2020/07/03	8.4	328.29	86.1	328.54	329.50	-77.7	42,699	-0.18%
2020/07/02	75.3	321.87	103	321.15	322.00	-27.7	42,624	-0.06%	大賣/
2020/07/01	80.2	317.25	1,273	315.29	317.50	-1,192.8	42,988	-2.77%	大賣/鉅額交易
2020/06/30	91.2	312.03	1,806	312.91	313.00	-1,714.8	43,237	-3.97%	大賣/鉅額交易
2020/06/29	177.7	312.70	9.1	311.74	312.00	168.6	43,234	0.39%	大買/鉅額交易
2020/06/24	14	317.72	1,244	319.14	317.50	-1,230	43,110	-2.85%	大賣/鉅額交易
2020/06/23	16.2	313.84	13	314.46	315.00	3.2	43,353	0.01%
2020/06/22	74.1	314.00	20.2	313.53	312.00	54	43,544	0.12%
2020/06/19	23.1	312.90	3	313.34	314.50	20.1	44,245	0.05%
2020/06/18	16.1	313.76	31	314.42	314.50	-14.9	44,808	-0.03%
2020/06/17	19.3	314.58	33	316.03	315.00	-13.7	45,596	-0.03%
2020/06/16	55	315.40	17	316.00	315.00	38	47,647	0.08%
2020/06/15	60.5	312.41	115	312.87	309.50	-54.5	49,714	-0.11%	大賣/
2020/06/12	34.2	315.51	54	315.56	316.00	-19.8	50,819	-0.04%
2020/06/11	27.4	322.74	146.4	322.83	320.50	-119	52,072	-0.23%	大賣/鉅額交易
2020/06/10	27.4	321.59	27	320.87	322.50	0.4	52,966	0.00%
2020/06/09	46.2	316.67	159.5	316.23	319.00	-113.3	54,797	-0.21%	大賣/鉅額交易
2020/06/08	39.1	317.41	157.9	317.17	318.00	-118.8	56,080	-0.21%	大賣/鉅額交易
2020/06/05	9.1	309.51	61.9	309.75	311.50	-52.8	56,277	-0.09%
2020/06/04	13.8	305.09	44.4	305.10	306.00	-30.6	56,760	-0.05%
2020/06/03	34.1	300.30	83.6	300.02	301.00	-49.4	57,448	-0.09%
2020/06/02	19.3	296.56	7.8	297.00	296.50	11.5	57,219	0.02%
2020/06/01	9.1	295.12	225.8	295.86	295.50	-216.7	57,437	-0.38%	大賣/鉅額交易
2020/05/29	30.5	291.06	6	291.17	292.00	24.5	57,556	0.04%
2020/05/28	58.4	297.02	31	296.81	294.00	27.4	57,055	0.05%
2020/05/27	9.1	297.00	26.1	296.67	296.50	-17	57,910	-0.03%
2020/05/26	14.3	295.30	226	296.72	295.50	-211.7	58,540	-0.36%	大賣/鉅額交易
2020/05/25	15.4	290.14	10.6	291.40	292.00	4.8	58,984	0.01%
2020/05/22	107.2	291.62	3.4	291.88	292.00	103.8	59,140	0.18%	大買/鉅額交易
2020/05/21	5.2	296.46	75.5	297.09	297.50	-70.3	59,165	-0.12%
2020/05/20	3.2	292.16	31.9	292.89	294.00	-28.7	59,029	-0.05%
2020/05/19	18.8	292.42	22.8	292.98	291.50	-4	58,934	-0.01%
2020/05/18	140.6	291.10	126.4	291.57	290.00	14.2	58,727	0.02%	大買/大賣/
2020/05/15	24	297.29	33.8	297.61	298.00	-9.8	58,342	-0.02%
2020/05/14	36.8	293.46	9.2	293.48	293.00	27.6	57,899	0.05%
2020/05/13	518.4	295.00	13	295.12	297.00	505.4	57,612	0.88%	大買/鉅額交易
2020/05/12	73.5	296.29	7.4	295.37	295.00	66.1	57,555	0.11%
2020/05/11	171	300.00	29.3	300.77	301.00	141.8	57,315	0.25%	大買/鉅額交易
2020/05/08	60.4	297.95	10	298.50	297.50	50.4	57,295	0.09%
2020/05/07	30.2	296.65	10.4	298.04	297.50	19.8	57,269	0.03%
2020/05/06	17.2	293.90	14.1	294.10	296.00	3.1	57,288	0.01%
2020/05/05	18.4	296.46	72.1	296.99	295.50	-53.8	57,205	-0.09%
2020/05/04	815.8	295.93	108.1	294.58	295.00	707.7	57,424	1.23%	大買/大賣/鉅額交易
2020/04/30	103.4	303.79	452.4	303.10	304.50	-349	57,096	-0.61%	大買/大賣/鉅額交易
2020/04/29	10.1	299.46	480.4	299.97	299.00	-470.2	57,168	-0.82%	大賣/鉅額交易
2020/04/28	82.2	295.50	10.3	297.02	296.50	71.9	57,474	0.13%
2020/04/27	20	297.90	30.3	297.97	298.00	-10.3	58,939	-0.02%
2020/04/24	16.3	294.49	418.1	294.99	294.00	-401.8	58,841	-0.68%	大賣/鉅額交易
2020/04/23	20.3	296.26	42	298.56	295.50	-21.7	59,274	-0.04%
2020/04/22	221.1	291.92	121	292.01	294.00	100.1	59,536	0.17%	大買/大賣/
2020/04/21	88.5	296.79	87	297.00	295.00	1.5	59,623	0.00%
2020/04/20	335	304.59	21	304.90	304.00	314	59,103	0.53%	大買/鉅額交易
2020/04/17	441.6	303.47	210.5	304.51	306.50	231.2	58,925	0.39%	大買/大賣/鉅額交易
2020/04/16	221.1	283.76	11.8	287.17	286.50	209.3	57,438	0.36%	大買/鉅額交易
2020/04/15	884	287.33	439.7	286.79	287.50	444.3	57,166	0.78%	大買/大賣/鉅額交易
2020/04/14	19.2	283.42	127.5	283.99	285.00	-108.3	56,872	-0.19%	大賣/鉅額交易
2020/04/13	36.1	279.61	14.3	279.23	278.50	21.8	56,906	0.04%
2020/04/10	31	280.00	7.2	279.57	279.50	23.8	57,291	0.04%
2020/04/09	41	284.39	13.7	286.22	283.00	27.4	57,534	0.05%
2020/04/08	408.4	284.50	624.6	285.07	285.00	-216.2	57,603	-0.38%	大買/大賣/鉅額交易
2020/04/07	102.2	283.12	104.6	282.52	283.00	-2.4	57,355	0.00%	大買/大賣/
2020/04/06	70.1	273.66	43	273.56	275.50	27.1	56,901	0.05%
2020/04/01	29.6	273.50	18	274.61	271.50	11.6	56,240	0.02%
2020/03/31	21.1	272.03	26	272.10	274.00	-4.9	55,690	-0.01%
2020/03/30	39.3	265.54	106.1	264.25	267.50	-66.8	55,081	-0.12%	大賣/
2020/03/27	135	281.70	135.1	281.79	273.00	0	54,487	0.00%	大買/大賣/
2020/03/26	14.1	278.37	70.2	278.92	280.00	-56.1	53,785	-0.10%
2020/03/25	178	277.90	81.8	277.91	277.00	96.2	54,341	0.18%	大買/
2020/03/24	30.1	269.50	113	269.81	267.50	-82.9	53,932	-0.15%	大賣/
2020/03/23	302.1	258.57	571	258.87	255.00	-268.9	53,228	-0.51%	大買/大賣/鉅額交易
2020/03/20	955.3	267.00	101.3	264.22	270.00	854	52,635	1.62%	大買/大賣/鉅額交易
2020/03/19	1,557	244.41	223.1	240.93	248.00	1,333.9	50,567	2.64%	大買/大賣/鉅額交易
2020/03/18	298.7	263.26	41	264.62	260.00	257.7	48,859	0.53%	大買/鉅額交易
2020/03/17	169.6	267.92	72.1	268.64	268.00	97.5	47,783	0.20%	大買/
2020/03/16	467.3	281.20	253.1	276.99	276.50	214.3	46,285	0.46%	大買/大賣/鉅額交易
2020/03/13	1,085.7	277.52	228	283.35	290.00	857.7	44,900	1.91%	大買/大賣/鉅額交易
2020/03/12	986.8	295.68	203.3	291.98	294.00	783.5	42,791	1.83%	大買/大賣/鉅額交易
2020/03/11	258.2	303.89	21	307.07	302.00	237.2	41,198	0.58%	大買/鉅額交易
2020/03/10	560.2	302.36	138.1	302.81	307.00	422.1	40,739	1.04%	大買/大賣/鉅額交易
2020/03/09	635.3	306.60	128.1	308.14	305.50	507.3	39,966	1.27%	大買/大賣/鉅額交易
2020/03/06	438.1	315.82	10	317.10	315.00	428.1	38,915	1.10%	大買/鉅額交易
2020/03/05	9.1	324.17	13	324.62	323.00	-4	38,459	-0.01%
2020/03/04	77	318.35	1,045	319.26	320.50	-968	38,344	-2.52%	大賣/鉅額交易
2020/03/03	38	317.63	63	317.02	317.50	-25	37,946	-0.07%
2020/03/02	218.3	310.34	113.2	312.62	311.00	105.1	37,427	0.28%	大買/大賣/鉅額交易
2020/02/27	1,340.3	315.80	13	316.62	316.00	1,327.3	37,785	3.51%	大買/鉅額交易
2020/02/26	290.3	317.43	50	319.45	318.50	240.3	37,092	0.65%	大買/鉅額交易
2020/02/25	287.1	318.71	81	320.75	322.00	206.1	36,497	0.56%	大買/鉅額交易
2020/02/24	786.3	320.39	16	320.16	320.00	770.3	36,363	2.12%	大買/鉅額交易
2020/02/21	6.1	325.09	74	325.43	325.00	-67.9	36,043	-0.19%
2020/02/20	76	325.65	29	328.07	325.50	47	36,190	0.13%
2020/02/19	21	323.95	76.2	326.53	326.50	-55.2	36,052	-0.15%
2020/02/18	204.4	324.07	10	323.85	322.00	194.4	35,887	0.54%	大買/鉅額交易
2020/02/17	79	331.97	5	331.70	331.50	74	35,121	0.21%
2020/02/14	12	335.88	8.5	336.12	335.00	3.5	35,159	0.01%
2020/02/13	10.4	336.63	16	336.56	335.00	-5.7	35,169	-0.02%
2020/02/12	10.5	334.21	27	335.20	335.00	-16.5	35,375	-0.05%
2020/02/11	4.6	331.56	156	331.77	331.50	-151.4	35,176	-0.43%	大賣/鉅額交易
2020/02/10	58.5	322.44	27.1	324.67	327.50	31.4	35,189	0.09%
2020/02/07	51	327.85	11.3	328.69	328.00	39.7	35,047	0.11%
2020/02/06	72	329.74	18.3	330.84	332.50	53.8	35,103	0.15%
2020/02/05	24	327.25	19	327.26	327.50	5	35,363	0.01%
2020/02/04	24	321.33	104	322.79	325.00	-80	35,255	-0.23%	大賣/
2020/02/03	115.4	313.81	43	314.35	315.00	72.4	35,073	0.21%	大買/
2020/01/31	45.5	321.47	19	321.21	320.00	26.5	34,623	0.08%
2020/01/30	778.6	319.22	100	321.66	316.50	678.6	34,194	1.98%	大買/鉅額交易
2020/01/20	49.8	333.66	14.3	333.50	333.00	35.4	32,441	0.11%
2020/01/17	407.4	333.04	11	332.91	333.00	396.4	32,276	1.23%	大買/鉅額交易
2020/01/16	71.5	334.18	6	334.58	334.50	65.5	31,895	0.21%
2020/01/15	107.2	340.38	31	341.08	340.00	76.2	31,453	0.24%	大買/
2020/01/14	13.3	345.51	41	345.35	346.00	-27.7	31,096	-0.09%
2020/01/13	23.1	340.94	23.1	341.28	341.50	0	31,170	0.00%
2020/01/10	16.1	338.72	23	338.46	339.50	-6.9	31,411	-0.02%
2020/01/09	62.2	335.97	93	335.54	337.50	-30.9	31,631	-0.10%
2020/01/08	25.1	327.35	31.2	328.34	329.50	-6.1	31,778	-0.02%
2020/01/07	137.5	329.46	56	329.27	329.50	81.5	31,785	0.26%	大買/
2020/01/06	144.6	332.83	23	332.78	332.00	121.6	31,715	0.38%	大買/鉅額交易
2020/01/03	50	340.92	87.1	338.88	339.50	-37.1	31,540	-0.12%
2020/01/02	24	338.00	67	337.41	339.00	-43	31,430	-0.14%
2019/12/31	33	331.82	2	333.00	331.00	31	31,193	0.10%
2019/12/30	20.1	336.85	6	337.42	334.50	14.1	31,399	0.04%
2019/12/27	11	337.36	25	337.30	338.00	-14	31,572	-0.04%
2019/12/26	14.5	333.02	10	332.75	333.00	4.5	31,782	0.01%
2019/12/25	9.1	332.57	7.1	332.45	333.00	2	32,786	0.01%
2019/12/24	9.4	333.11	3	332.83	332.00	6.4	33,269	0.02%
2019/12/23	18.3	330.79	8	332.06	334.00	10.3	33,544	0.03%
2019/12/20	71.8	330.09	91	329.96	329.00	-19.2	33,452	-0.06%
2019/12/19	127.9	337.84	118	338.15	335.00	9.9	32,420	0.03%	大買/大賣/
2019/12/18	153.1	343.46	9	343.56	344.50	144.1	31,724	0.45%	大買/鉅額交易
2019/12/17	538	341.07	11	340.91	345.00	527	31,795	1.66%	大買/鉅額交易
2019/12/16	51.1	336.40	1.4	337.29	336.00	49.7	31,536	0.16%
2019/12/13	21.9	340.62	37	340.15	339.00	-15.2	31,772	-0.05%
2019/12/12	37.2	329.89	38.1	329.02	331.50	-0.8	31,264	0.00%
2019/12/11	27.5	315.26	18.1	317.26	319.00	9.4	30,929	0.03%
2019/12/10	9	313.78	3	313.50	313.50	6	30,843	0.02%
2019/12/09	32.4	315.37	8.1	315.75	316.00	24.4	31,103	0.08%
2019/12/06	18.1	312.94	9	313.33	313.00	9.1	31,204	0.03%
2019/12/05	13	311.12	31	311.23	312.00	-18	31,196	-0.06%
2019/12/04	26.1	304.32	4	305.50	306.00	22.1	31,045	0.07%
2019/12/03	9	305.83	5	305.80	307.00	4	31,433	0.01%
2019/12/02	5	307.30	90	307.32	307.50	-85	31,397	-0.27%
2019/11/29	32	305.95	14	305.61	305.00	18	31,426	0.06%
2019/11/28	5.1	309.62	6	309.67	309.50	-0.9	31,154	0.00%
2019/11/27	14.1	310.11	17	309.68	311.00	-2.9	31,422	-0.01%
2019/11/26	353.3	307.02	4	308.25	307.00	349.3	31,441	1.11%	大買/鉅額交易
2019/11/25	23	308.78	4	309.88	307.00	19	30,007	0.06%
2019/11/22	31.1	308.78	10	309.20	309.00	21.1	30,519	0.07%
2019/11/21	419	309.28	28	309.48	311.00	391	30,634	1.28%	大買/鉅額交易
2019/11/20	4.3	312.69	8	312.56	313.50	-3.7	30,402	-0.01%
2019/11/19	6.9	313.62	515	313.50	315.00	-508.1	30,394	-1.67%	大賣/鉅額交易
2019/11/18	17.1	309.36	15	309.80	311.00	2.1	30,206	0.01%
2019/11/15	13	306.77	44	305.92	307.00	-31	30,227	-0.10%
2019/11/14	11	303.23	10	303.70	303.50	1	30,148	0.00%
2019/11/13	65	302.21	10	303.10	304.00	55	30,309	0.18%
2019/11/12	13.3	303.70	16	304.63	305.00	-2.7	30,466	-0.01%
2019/11/11	22.1	301.75	25	302.36	301.00	-2.9	30,761	-0.01%
2019/11/08	12.1	307.04	9	306.56	305.50	3.1	30,561	0.01%
2019/11/07	12	308.08	42	308.12	309.00	-30	30,497	-0.10%
2019/11/06	21	310.10	35	309.34	311.00	-14	30,521	-0.05%
2019/11/05	133.3	308.48	8.7	309.24	310.50	124.6	30,643	0.41%	大買/鉅額交易
2019/11/04	118.1	304.29	47.4	304.05	307.00	70.7	31,085	0.23%	大買/
2019/11/01	16	297.59	7.1	297.16	299.00	9	31,197	0.03%
2019/10/31	365	299.79	542	299.93	298.50	-177	31,595	-0.56%	大買/大賣/鉅額交易
2019/10/30	14	297.75	145.1	299.32	299.50	-131.1	31,413	-0.42%	大賣/鉅額交易
2019/10/29	41.1	297.45	36	297.11	298.50	5.1	31,401	0.02%
2019/10/28	14	294.75	4.1	294.88	294.50	9.9	31,168	0.03%
2019/10/25	3.4	293.55	16.4	293.45	293.50	-13.1	31,126	-0.04%
2019/10/24	23	292.37	22	292.95	293.00	1	31,088	0.00%
2019/10/23	9	292.50	18	291.47	293.00	-9	31,111	-0.03%
2019/10/22	14	292.93	12	293.00	294.00	2	31,029	0.01%
2019/10/21	24.1	289.59	11	289.82	290.00	13.1	31,083	0.04%
2019/10/18	27.1	292.65	15	292.63	293.00	12.1	31,031	0.04%
2019/10/17	30.9	293.14	14	293.18	293.50	16.9	31,275	0.05%
2019/10/16	14.1	295.86	10.3	295.67	296.50	3.8	30,951	0.01%
2019/10/15	47.2	294.75	20.1	294.32	293.50	27.1	30,706	0.09%
2019/10/14	14	290.25	13	290.35	290.00	1	30,429	0.00%
2019/10/09	29.1	283.35	20	283.13	282.00	9.1	30,147	0.03%
2019/10/08	35	284.21	82.4	284.44	286.50	-47.4	29,959	-0.16%
2019/10/07	25.1	278.74	22	278.61	278.00	3.1	29,891	0.01%
2019/10/04	13.5	277.74	17	275.65	276.50	-3.5	29,996	-0.01%
2019/10/03	32	275.39	4.1	275.91	276.50	27.9	29,684	0.09%
2019/10/02	13.1	279.81	9	279.56	279.50	4.1	29,616	0.01%
2019/10/01	28.7	278.16	45	276.96	280.00	-16.3	29,510	-0.06%
2019/09/27	26.1	272.29	122	271.94	272.00	-95.9	28,606	-0.34%	大賣/
2019/09/26	26	267.73	19	267.58	268.00	7	28,410	0.02%
2019/09/25	18	262.89	14	264.14	266.00	4	28,314	0.01%
2019/09/24	7	263.43	8.3	264.70	265.00	-1.3	29,068	0.00%
2019/09/23	35	263.01	125	263.50	264.00	-90	29,096	-0.31%	大賣/
2019/09/20	10	265.30	4	266.50	264.00	6	29,578	0.02%
2019/09/19	13.1	265.73	3.9	266.40	265.00	9.2	29,307	0.03%
2019/09/18	0.1	267.00	26.4	267.91	267.00	-26.3	29,362	-0.09%
2019/09/17	4	265.62	2	266.25	265.00	2	29,290	0.01%
2019/09/16	45	264.59	18.9	265.19	265.50	26.1	29,849	0.09%
2019/09/12	8.1	262.50	52	264.12	262.50	-43.9	29,936	-0.15%
2019/09/11	12	262.33	301	261.48	263.00	-289	30,339	-0.95%	大賣/鉅額交易
2019/09/10	31	262.48	24.2	261.48	261.50	6.8	30,212	0.02%
2019/09/09	7	264.79	15	264.90	265.00	-8	30,573	-0.03%
2019/09/06	3.2	262.97	23	263.91	263.50	-19.8	30,818	-0.06%
2019/09/05	2	262.25	25	262.66	263.00	-23	30,945	-0.07%
2019/09/04	5	257.10	10	257.00	257.50	-5	30,627	-0.02%
2019/09/03	22	254.93	11	254.00	254.00	11	30,784	0.04%
2019/09/02	10	257.00	13.1	257.39	257.50	-3.1	30,944	-0.01%
2019/08/30	3	256.17	70.1	257.16	259.00	-67.1	31,277	-0.21%
2019/08/29	2.2	251.95	6	253.83	254.00	-3.8	31,177	-0.01%
2019/08/28	3	251.67	10	252.15	252.00	-7	31,257	-0.02%
2019/08/27	4.1	249.52	1	249.50	250.00	3.1	31,523	0.01%
2019/08/26	24.1	249.13	2	249.50	248.50	22.1	31,453	0.07%
2019/08/23	2.2	253.36	4	253.50	254.00	-1.8	31,400	-0.01%
2019/08/22	2.1	254.52	14.2	256.55	254.00	-12	31,606	-0.04%
2019/08/21	5	254.50	53	254.13	254.50	-48	32,828	-0.15%
2019/08/20	3	253.67	14	253.36	254.50	-11	33,082	-0.03%
2019/08/19	63	251.01	58	252.09	252.00	5	33,349	0.01%
2019/08/16	7	249.71	207.1	250.15	250.00	-200.1	33,926	-0.59%	大賣/鉅額交易
2019/08/15	56.2	247.34	52	246.56	248.00	4.2	34,080	0.01%
2019/08/14	58.1	252.59	10	252.65	249.50	48.1	34,953	0.14%
2019/08/13	33.1	247.91	11	248.09	246.50	22.1	35,018	0.06%
2019/08/12	25.4	252.03	21	251.26	251.00	4.4	35,277	0.01%
2019/08/08	60	249.86	39	251.69	253.50	21	35,408	0.06%
2019/08/07	187	247.56	6	248.42	248.00	181	35,527	0.51%	大買/鉅額交易
2019/08/06	36.2	242.19	47	242.47	248.50	-10.8	35,787	-0.03%
2019/08/05	540	247.98	4.3	246.50	246.50	535.8	35,281	1.52%	大買/鉅額交易
2019/08/02	19.1	251.30	66	251.59	251.50	-46.9	34,733	-0.13%
2019/08/01	108.1	256.21	24	256.54	256.50	84.1	34,392	0.24%	大買/
2019/07/31	26	258.85	24	258.50	259.50	2	34,318	0.01%
2019/07/30	5	260.30	9.1	260.50	260.00	-4.1	34,219	-0.01%
2019/07/29	14.8	260.19	10	261.50	261.00	4.8	34,388	0.01%
2019/07/26	19	261.18	18	262.22	261.00	1	34,594	0.00%
2019/07/25	4	262.25	5	263.20	265.00	-1	34,705	0.00%
2019/07/24	1	265.00	19	264.08	265.00	-18	34,761	-0.05%
2019/07/23	11	265.82	15.2	264.16	264.00	-4.2	34,884	-0.01%
2019/07/22	8.1	262.88	44	263.63	264.00	-35.9	35,188	-0.10%
2019/07/19	143	260.39	219	259.98	259.00	-76	35,203	-0.22%	大買/大賣/
2019/07/18	126	253.51	0	0.00	254.00	126	34,649	0.36%	大買/鉅額交易
2019/07/17	361.2	253.29	8.5	252.82	252.00	352.7	34,724	1.02%	大買/鉅額交易
2019/07/16	28.2	255.70	4.3	255.77	256.00	23.9	34,713	0.07%
2019/07/15	5.2	251.79	18	253.14	254.50	-12.8	35,101	-0.04%
2019/07/12	3	250.67	8.1	250.93	250.50	-5.1	35,239	-0.01%
2019/07/11	42	249.56	31	249.71	250.00	11	35,478	0.03%
2019/07/10	57.2	245.18	14	245.86	247.00	43.2	35,287	0.12%
2019/07/09	1	241.50	2	241.50	242.00	-1	35,176	0.00%
2019/07/08	17	241.50	0	0.00	242.50	17	35,128	0.05%
2019/07/05	19	242.58	1	243.00	243.00	18	35,080	0.05%
2019/07/04	2	244.25	4	244.50	244.00	-2	35,130	-0.01%
2019/07/03	22.1	243.43	7	243.79	242.50	15.1	35,211	0.04%
2019/07/02	21.1	248.48	10	248.45	249.00	11.1	35,473	0.03%
2019/07/01	33.1	245.86	365	248.68	248.50	-331.9	35,486	-0.94%	大賣/鉅額交易
2019/06/28	14	240.36	3	239.83	239.00	11	34,784	0.03%
2019/06/27	4	239.25	221	239.71	240.50	-217	34,940	-0.62%	大賣/鉅額交易
2019/06/26	46	234.95	2	235.00	234.50	44	34,710	0.13%
2019/06/25	41	238.46	5	240.50	238.50	36	34,483	0.10%
2019/06/24	33.4	240.93	61	241.06	241.00	-27.6	34,384	-0.08%
2019/06/21	212	247.71	45.2	247.01	248.50	166.8	33,994	0.49%	大買/鉅額交易
2019/06/20	2.1	244.76	12	244.50	245.00	-9.9	33,296	-0.03%
2019/06/19	72	241.76	39.2	242.50	244.00	32.8	33,047	0.10%
2019/06/18	11	233.55	12	234.04	235.50	-1	32,647	0.00%
2019/06/17	13.4	233.19	0	0.00	233.00	13.4	32,554	0.04%
2019/06/14	24.1	237.23	1	238.00	236.00	23.1	31,946	0.07%
2019/06/13	21.1	241.10	2	241.00	240.00	19.1	31,861	0.06%
2019/06/12	3	246.00	27	245.93	246.00	-24	31,873	-0.08%
2019/06/11	3	243.33	19.1	244.34	244.50	-16.1	31,664	-0.05%
2019/06/10	6	237.67	38.9	238.30	240.00	-32.9	31,473	-0.10%
2019/06/06	23.4	230.63	6	231.00	232.00	17.4	31,277	0.06%
2019/06/05	37.1	235.47	4.1	236.49	235.00	33	31,087	0.11%
2019/06/04	9	234.61	5	234.80	233.00	4	30,971	0.01%
2019/06/03	6	233.83	5	236.10	238.00	1	30,849	0.00%
2019/05/31	13	234.85	11	235.46	235.50	2	30,672	0.01%
2019/05/30	57	229.96	2	230.00	231.00	55	30,282	0.18%
2019/05/29	34.2	229.18	0	0.00	229.50	34.2	30,468	0.11%
2019/05/28	7	231.00	90	231.00	230.50	-83	30,613	-0.27%
2019/05/27	13.2	231.81	4	232.13	231.00	9.2	29,435	0.03%
2019/05/24	14	231.11	5	232.30	233.00	9	29,245	0.03%
2019/05/23	110.3	230.92	6	232.00	230.00	104.3	29,012	0.36%	大買/鉅額交易
2019/05/22	491	239.25	16	237.94	238.00	475	28,597	1.66%	大買/鉅額交易
2019/05/21	62.1	233.89	11	234.50	234.00	51.1	28,528	0.18%
2019/05/20	230.1	240.21	13	240.85	238.00	217.1	27,471	0.79%	大買/鉅額交易
2019/05/17	87.2	243.10	109.2	246.87	241.50	-22	27,101	-0.08%	大賣/
2019/05/16	9	247.72	16	247.94	247.00	-7	26,831	-0.03%
2019/05/15	15	250.70	1	250.50	249.00	14	26,730	0.05%
2019/05/14	54.1	249.71	2	250.50	248.50	52.1	26,593	0.20%
2019/05/13	122	250.60	12	252.38	250.50	110	26,332	0.42%	大買/鉅額交易
2019/05/10	15.3	256.67	26	256.08	256.00	-10.8	27,166	-0.04%
2019/05/09	168	256.60	12	257.38	256.50	156	27,602	0.57%	大買/鉅額交易
2019/05/08	6	260.58	131.1	261.10	260.00	-125	27,727	-0.45%	大賣/鉅額交易
2019/05/07	6	261.50	14	262.71	262.50	-8	27,735	-0.03%
2019/05/06	13	259.08	22	258.95	259.00	-9	28,085	-0.03%
2019/05/03	6	262.92	15.4	263.58	265.00	-9.4	27,979	-0.03%
2019/05/02	6.2	259.24	2	261.75	259.00	4.2	27,760	0.02%
2019/04/30	104.5	259.40	47.1	258.76	259.00	57.5	27,790	0.21%	大買/
2019/04/29	4.3	259.73	4	259.75	259.50	0.3	27,717	0.00%
2019/04/26	40.1	260.50	2.1	260.74	260.00	38	28,026	0.14%
2019/04/25	2.1	267.50	8	268.31	267.50	-5.9	27,587	-0.02%
2019/04/24	4.1	269.34	7.4	268.81	269.00	-3.3	27,530	-0.01%
2019/04/23	0	0.00	5.2	267.29	268.00	-5.2	27,738	-0.02%
2019/04/22	1.2	265.00	6.1	265.82	266.00	-5	27,610	-0.02%
2019/04/19	4.1	264.24	229.6	268.63	264.50	-225.5	27,662	-0.82%	大賣/鉅額交易
2019/04/18	28	263.79	6.4	264.64	264.50	21.6	27,265	0.08%
2019/04/17	1	261.00	80.2	261.68	261.50	-79.2	27,403	-0.29%
2019/04/16	2	256.00	12	256.71	257.00	-10	27,151	-0.04%
2019/04/15	15.1	255.50	57	255.48	255.50	-41.9	27,414	-0.15%
2019/04/12	91.1	251.74	1	252.00	252.00	90.1	28,226	0.32%
2019/04/11	4.1	252.49	1	252.50	252.00	3.1	28,568	0.01%
2019/04/10	7.2	252.86	9.5	253.05	254.00	-2.3	28,702	-0.01%
2019/04/09	7.1	252.57	18	253.44	254.00	-11	28,762	-0.04%
2019/04/08	1	253.00	535.1	252.17	253.00	-534.1	28,748	-1.86%	大賣/鉅額交易
2019/04/03	1	248.00	26	247.94	246.50	-25	28,270	-0.09%
2019/04/02	1	248.00	5	248.10	246.00	-4	28,177	-0.01%
2019/04/01	3	246.83	69.9	249.57	245.50	-66.9	28,159	-0.24%
2019/03/29	2	242.25	6.1	243.84	245.50	-4.1	27,657	-0.01%
2019/03/28	2	241.75	0	242.00	242.00	2	27,912	0.01%
2019/03/27	59.1	241.24	1	241.50	241.50	58.1	28,265	0.21%
2019/03/26	4	242.13	0	0.00	244.00	4	28,279	0.01%
2019/03/25	20	241.88	6.1	241.84	241.50	13.9	28,450	0.05%
2019/03/22	3	248.50	11	247.68	248.50	-8	28,447	-0.03%
2019/03/21	1	244.50	28	244.52	245.50	-27	28,709	-0.09%
2019/03/20	1	241.50	7	241.86	242.00	-6	28,808	-0.02%
2019/03/19	0	240.00	2	238.75	240.50	-2	28,867	-0.01%
2019/03/18	0	0.00	15	240.40	241.00	-15	29,082	-0.05%
2019/03/15	0	0.00	12	238.67	239.00	-12	28,958	-0.04%
2019/03/14	5	234.20	2	238.75	234.50	3	28,816	0.01%
2019/03/13	4	235.63	77	236.97	237.00	-73	29,199	-0.25%
2019/03/12	1	233.02	12.2	235.87	235.50	-11.2	29,571	-0.04%
2019/03/11	3	229.00	1	230.00	230.50	2	29,841	0.01%
2019/03/08	12.1	230.09	6	230.00	230.00	6.1	30,210	0.02%
2019/03/07	0.2	234.00	2	233.50	234.00	-1.8	30,772	-0.01%
2019/03/06	1	234.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	8.1	233.07	0	0.00	233.00	8.1	31,294	0.03%
2019/03/04	8	235.50	2	236.25	235.50	6	31,360	0.02%
2019/02/27	1	239.00	1	237.50	239.00	0	31,209	0.00%
2019/02/26	2	237.25	4	238.25	239.50	-2	30,872	-0.01%
2019/02/25	3	237.17	3	238.00	238.00	0	30,829	0.00%
2019/02/22	1	235.00	0	0.00	236.50	1	31,016	0.00%
2019/02/21	2	236.00	12	236.04	236.50	-10	31,342	-0.03%
2019/02/20	1.1	233.05	7.6	233.01	234.50	-6.5	31,595	-0.02%
2019/02/19	7.3	229.55	1	230.00	229.00	6.3	31,867	0.02%
2019/02/18	3	229.67	9	230.00	230.00	-6	31,959	-0.02%
2019/02/15	0	0.00	106	228.50	227.00	-106	32,010	-0.33%	大賣/鉅額交易
2019/02/14	1.1	227.47	0.7	227.00	227.00	0.4	32,239	0.00%
2019/02/13	0.2	229.00	0.7	229.00	229.00	-0.5	32,233	0.00%
2019/02/12	0.2	229.00	507	230.00	230.00	-506.9	32,143	-1.58%	大賣/鉅額交易
2019/02/11	2	228.00	57	227.97	228.00	-55	32,066	-0.17%
2019/01/30	18	220.58	3	221.01	221.00	15	31,335	0.05%
2019/01/29	73.1	222.50	6	223.25	222.50	67.1	31,098	0.22%
2019/01/28	1	228.50	18	228.75	229.00	-17	30,837	-0.06%
2019/01/25	1.1	225.91	13	226.54	226.00	-11.9	30,916	-0.04%
2019/01/24	0	0.00	19	222.05	222.50	-19	30,838	-0.06%
2019/01/23	4	220.00	1	220.50	220.50	3	31,354	0.01%
2019/01/22	4	220.50	13	222.65	223.00	-9	31,557	-0.03%
2019/01/21	136	221.70	15	222.30	221.00	121	31,383	0.39%	大買/鉅額交易
2019/01/18	10	218.40	8	218.75	218.50	2	31,533	0.01%
2019/01/17	2	220.00	4	220.25	220.50	-2	31,964	-0.01%
2019/01/16	6.2	218.19	3	218.50	217.50	3.2	32,350	0.01%
2019/01/15	6	218.42	24	218.65	221.00	-18	32,413	-0.06%
2019/01/14	7	218.07	1	217.00	218.50	6	32,253	0.02%
2019/01/11	1	219.50	11	219.77	220.50	-10	32,432	-0.03%
2019/01/10	6	215.50	42	215.00	216.00	-36	32,392	-0.11%
2019/01/09	1	211.50	37	215.23	215.50	-36	32,755	-0.11%
2019/01/08	7	210.43	11.1	210.73	211.00	-4.1	32,614	-0.01%
2019/01/07	14	211.96	75	212.95	213.00	-61	32,940	-0.19%
2019/01/04	47.2	208.25	6	208.17	208.00	41.2	33,136	0.12%
2019/01/03	15	215.47	1	215.50	215.50	14	33,613	0.04%
2019/01/02	29.1	220.57	742	219.01	219.50	-712.9	33,526	-2.13%	大賣/鉅額交易
2018/12/28	0	0.00	6	224.58	225.50	-6	33,826	-0.02%
2018/12/27	7	222.00	25	222.88	223.00	-18	34,005	-0.05%
2018/12/26	25	217.92	1	219.00	216.50	24	34,253	0.07%
2018/12/25	18	216.58	2	217.75	217.50	16	34,399	0.05%
2018/12/24	5	220.10	6	220.50	220.00	-1	34,716	0.00%
2018/12/22	2	221.50	1	221.00	221.50	1	34,704	0.00%
2018/12/21	5	221.00	0	0.00	223.50	5	35,278	0.01%
2018/12/20	2	221.25	1	222.00	221.00	1	35,193	0.00%
2018/12/19	1.1	223.18	10	225.00	225.50	-8.9	35,022	-0.03%
2018/12/18	5	221.90	0	0.00	222.50	5	35,038	0.01%
2018/12/17	0	0.00	3	223.50	223.50	-3	35,117	-0.01%
2018/12/14	30.2	221.34	11	220.55	222.50	19.2	35,295	0.05%
2018/12/13	10	225.95	15	226.97	226.00	-5	35,638	-0.01%
2018/12/12	1	224.00	9	224.83	226.50	-8	35,669	-0.02%
2018/12/11	4	221.38	11	222.18	222.50	-7	35,640	-0.02%
2018/12/10	11	218.96	1	218.50	219.00	10	35,815	0.03%
2018/12/07	6	221.67	8	222.19	221.00	-2	36,117	-0.01%
2018/12/06	18.3	220.32	4	221.00	220.00	14.3	36,331	0.04%
2018/12/05	16.2	225.97	0	0.00	226.00	16.2	36,233	0.04%
2018/12/04	3.1	233.01	111	232.99	234.00	-108	36,215	-0.30%	大賣/鉅額交易
2018/12/03	2	232.00	27	233.50	235.00	-25	36,196	-0.07%
2018/11/30	346	226.80	9	228.39	225.50	337	36,035	0.94%	大買/鉅額交易
2018/11/29	479	229.72	13	230.50	229.00	466	35,850	1.30%	大買/鉅額交易
2018/11/28	36	226.26	7	225.43	226.50	29	35,682	0.08%
2018/11/27	215	221.38	11	223.95	224.00	204	35,720	0.57%	大買/鉅額交易
2018/11/26	3	222.50	10.1	223.20	223.00	-7.1	36,427	-0.02%
2018/11/23	27	218.72	5	219.30	218.50	22	36,731	0.06%
2018/11/22	30.2	220.33	10	221.05	219.00	20.2	37,430	0.05%
2018/11/21	8	215.44	24	217.48	219.00	-16	37,676	-0.04%
2018/11/20	37.1	218.38	1	218.50	218.00	36.1	37,341	0.10%
2018/11/19	15.1	222.44	1	222.00	222.00	14.1	36,906	0.04%
2018/11/16	62	226.59	5	226.90	226.00	57	36,377	0.16%
2018/11/15	0	0.00	2	231.00	231.00	-2	35,810	-0.01%
2018/11/14	1	228.50	3	230.00	228.50	-2	35,673	-0.01%
2018/11/13	17.1	226.14	5	226.90	227.50	12.1	35,623	0.03%
2018/11/12	0	0.00	4	233.88	231.50	-4	35,349	-0.01%
2018/11/09	6.1	231.51	2	232.50	231.00	4.1	35,281	0.01%
2018/11/08	0	0.00	8	236.75	236.50	-8	35,214	-0.02%
2018/11/07	1	235.49	2	234.75	234.00	-1	35,094	0.00%
2018/11/06	12	233.92	2	234.50	234.50	10	34,818	0.03%
2018/11/05	20	233.00	7	233.43	235.00	13	34,578	0.04%
2018/11/02	5	236.20	11	235.95	236.50	-6	34,406	-0.02%
2018/11/01	4	234.88	20	235.83	235.50	-16	34,300	-0.05%
2018/10/31	4	231.38	22	230.75	234.00	-18	34,006	-0.05%
2018/10/30	20	223.13	26	224.02	223.00	-6	33,423	-0.02%
2018/10/29	13	222.42	8	222.25	222.50	5	33,362	0.01%
2018/10/26	11	219.14	8	219.75	221.00	3	33,434	0.01%
2018/10/25	933.3	219.98	11	220.73	219.50	922.3	33,290	2.77%	大買/鉅額交易
2018/10/24	476	229.44	8	227.88	229.50	468	32,503	1.44%	大買/鉅額交易
2018/10/23	195.2	231.71	8	232.25	230.00	187.2	32,145	0.58%	大買/鉅額交易
2018/10/22	9	233.00	9	236.72	237.00	0	32,051	0.00%
2018/10/19	26	231.73	22	235.02	236.00	4	32,078	0.01%
2018/10/18	6	236.58	3	237.83	236.50	3	31,964	0.01%
2018/10/17	3	239.50	16	240.94	238.50	-13	31,994	-0.04%
2018/10/16	19	232.11	35	234.54	237.00	-16	32,157	-0.05%
2018/10/15	29	231.62	1	233.00	230.50	28	33,254	0.08%
2018/10/12	25.3	232.91	21	233.74	237.00	4.3	33,283	0.01%
2018/10/11	255.1	229.82	24	230.10	227.50	231.1	33,261	0.69%	大買/鉅額交易
2018/10/09	304	243.69	2	244.75	244.00	302	32,062	0.94%	大買/鉅額交易
2018/10/08	538.3	243.00	5	242.90	243.50	533.3	31,849	1.67%	大買/鉅額交易
2018/10/05	19.1	249.88	16	250.13	250.00	3.1	31,508	0.01%
2018/10/04	31	255.05	10	254.60	254.00	21	31,236	0.07%
2018/10/03	2.5	258.62	15	259.10	260.00	-12.5	30,961	-0.04%
2018/10/02	425.2	257.66	6	260.42	257.50	419.2	30,877	1.36%	大買/鉅額交易
2018/10/01	7.3	263.14	1.3	263.77	263.00	6	30,924	0.02%
2018/09/28	15.2	261.81	19	262.00	262.50	-3.8	31,075	-0.01%
2018/09/27	5	264.40	30.3	264.65	265.00	-25.3	30,719	-0.08%
2018/09/26	3.1	261.87	5.1	263.00	263.50	-2	30,334	-0.01%
2018/09/25	20.1	262.50	9	263.28	263.50	11.1	30,398	0.04%
2018/09/21	0.1	261.00	11.3	260.25	261.50	-11.3	30,551	-0.04%
2018/09/20	1.1	258.10	18	259.56	260.00	-17	30,582	-0.06%
2018/09/19	12.2	258.38	1,313	257.83	258.00	-1,300.9	30,735	-4.23%	大賣/鉅額交易
2018/09/18	28.4	255.00	6.1	254.51	254.50	22.4	30,430	0.07%
2018/09/17	13.1	258.39	10	260.50	258.00	3.1	30,582	0.01%
2018/09/14	14.2	260.19	16	259.53	261.00	-1.8	30,987	-0.01%
2018/09/13	34.1	255.12	0	0.00	255.00	34.1	31,093	0.11%
2018/09/12	1.3	258.47	6	259.75	260.50	-4.7	31,010	-0.02%
2018/09/11	37	261.28	50	260.28	260.00	-13	31,058	-0.04%
2018/09/10	12.2	263.30	21	265.83	264.50	-8.9	31,505	-0.03%
2018/09/07	9.2	262.51	14.3	262.51	264.00	-5.1	31,635	-0.02%
2018/09/06	426.4	262.27	33	266.27	261.00	393.4	31,607	1.24%	大買/鉅額交易
2018/09/05	7.2	262.85	56	263.29	264.00	-48.8	31,614	-0.15%
2018/09/04	11.1	257.32	18	257.25	257.50	-6.9	31,370	-0.02%
2018/09/03	8	258.31	9.2	257.54	257.00	-1.2	31,166	0.00%
2018/08/31	21.5	255.91	48.6	254.87	256.00	-27	31,124	-0.09%
2018/08/30	60.8	264.56	58.3	263.99	263.50	2.4	30,395	0.01%
2018/08/29	36	256.17	646	256.45	259.00	-610	30,087	-2.03%	大賣/鉅額交易
2018/08/28	15.2	249.39	66.1	249.53	249.50	-50.9	29,601	-0.17%
2018/08/27	5.3	245.76	12.1	245.58	245.00	-6.8	29,510	-0.02%
2018/08/24	4.4	244.65	5	243.50	243.50	-0.7	29,809	0.00%
2018/08/23	6.1	244.00	6	244.08	244.50	0.1	31,180	0.00%
2018/08/22	1	241.00	4	241.88	242.00	-3	31,761	-0.01%
2018/08/21	3.3	240.55	6	239.00	241.00	-2.7	31,896	-0.01%
2018/08/20	2	238.50	1	239.50	239.50	1	31,991	0.00%
2018/08/17	8	240.31	2	239.75	239.50	6	31,983	0.02%
2018/08/16	15.1	239.27	0	0.00	239.00	15.1	31,902	0.05%
2018/08/15	4.2	239.95	0.1	241.50	241.50	4.1	32,029	0.01%
2018/08/14	2	243.50	16	243.38	243.50	-14	32,095	-0.04%
2018/08/13	18.2	240.24	14	241.64	240.50	4.2	32,080	0.01%
2018/08/10	5	245.40	2	245.00	245.00	3	32,252	0.01%
2018/08/09	1	247.00	7	247.64	247.00	-6	32,450	-0.02%
2018/08/08	2.2	247.14	31	246.69	247.50	-28.8	32,444	-0.09%
2018/08/07	6.9	242.50	11	243.64	241.50	-4.1	32,435	-0.01%
2018/08/06	12.1	245.05	3	245.00	245.50	9.1	32,428	0.03%
2018/08/03	1	245.50	8	247.19	247.00	-7	32,568	-0.02%
2018/08/02	13	246.38	24.2	245.31	244.50	-11.2	32,607	-0.03%
2018/08/01	1	247.99	29.1	247.79	248.00	-28.1	32,821	-0.09%
2018/07/31	1.1	245.44	82	245.10	246.00	-80.9	32,997	-0.25%
2018/07/30	2	245.25	19	245.03	245.50	-17	32,923	-0.05%
2018/07/27	4	244.00	87	243.53	244.50	-83	33,017	-0.25%
2018/07/26	7	241.14	32	241.39	241.00	-25	33,123	-0.08%
2018/07/25	13	239.77	11	240.32	240.50	2	33,250	0.01%
2018/07/24	5.2	239.81	10	240.15	241.00	-4.9	33,366	-0.01%
2018/07/23	18.3	241.56	32	240.83	241.00	-13.8	33,482	-0.04%
2018/07/20	6.2	234.95	1,102.5	234.55	237.50	-1,096.3	33,414	-3.28%	大賣/鉅額交易
2018/07/19	3.1	225.80	291.2	226.11	224.50	-288	32,463	-0.89%	大賣/鉅額交易
2018/07/18	2	223.00	6	223.42	223.00	-4	32,412	-0.01%
2018/07/17	11	221.64	244	222.62	221.50	-233	32,829	-0.71%	大賣/鉅額交易
2018/07/16	2	223.75	1	225.00	223.50	1	34,591	0.00%
2018/07/13	1	223.50	41	223.46	224.50	-40	34,853	-0.11%
2018/07/12	6	221.00	2	222.00	220.50	4	35,054	0.01%
2018/07/11	8	218.63	11	219.05	220.00	-3	35,369	-0.01%
2018/07/10	6	223.08	1.2	222.42	222.00	4.8	35,343	0.01%
2018/07/09	1	222.50	37	221.41	221.50	-36	35,335	-0.10%
2018/07/06	0	217.00	3	216.50	217.00	-3	34,988	-0.01%
2018/07/05	3.5	214.43	1	214.50	214.50	2.5	34,825	0.01%
2018/07/04	0	0.00	2	216.50	216.00	-2	34,940	-0.01%
2018/07/03	7	214.57	5	217.30	214.50	2	35,262	0.01%
2018/07/02	4.1	216.70	4	217.75	214.00	0.1	35,380	0.00%
2018/06/29	3	216.33	8	215.81	216.50	-5	35,116	-0.01%
2018/06/28	251	210.95	47	211.57	212.00	204	34,561	0.59%	大買/鉅額交易
2018/06/27	9.1	213.39	11	213.45	213.00	-2	34,197	-0.01%
2018/06/26	27	214.22	68	213.10	214.50	-41	34,118	-0.12%
2018/06/25	151.1	219.59	1	218.50	218.00	150.1	33,893	0.44%	大買/鉅額交易
2018/06/22	14	226.39	20.2	226.42	227.50	-6.2	33,591	-0.02%
2018/06/21	2	227.00	3	226.67	226.50	-1	33,470	0.00%
2018/06/20	24	225.94	306	225.24	226.00	-282	33,799	-0.83%	大賣/鉅額交易
2018/06/19	311.1	224.49	2	224.75	225.00	309.1	33,570	0.92%	大買/鉅額交易
2018/06/15	34	225.21	4	231.00	231.00	30	33,033	0.09%
2018/06/14	127.2	228.34	2	228.50	226.50	125.2	32,572	0.38%	大買/鉅額交易
2018/06/13	2	231.75	26	231.29	232.00	-24	32,313	-0.07%
2018/06/12	4	225.00	48	226.98	229.00	-44	32,759	-0.13%
2018/06/11	0	0.00	2.2	226.27	226.00	-2.2	32,578	-0.01%
2018/06/08	22.1	226.93	9	226.28	227.00	13.1	32,607	0.04%
2018/06/07	9	230.17	1.1	231.00	230.00	7.9	32,765	0.02%
2018/06/06	6	229.67	4	229.00	230.00	2	32,750	0.01%
2018/06/05	4	228.75	10	228.45	229.00	-6	32,574	-0.02%
2018/06/04	2	227.75	14.1	228.43	229.00	-12.1	32,455	-0.04%
2018/06/01	1	225.00	8	225.00	224.00	-7	32,440	-0.02%
2018/05/31	199	222.52	7	222.00	224.00	192	32,409	0.59%	大買/鉅額交易
2018/05/30	51	220.85	1	221.50	221.00	50	31,255	0.16%
2018/05/29	15.1	224.05	1	223.50	225.00	14.1	31,011	0.05%
2018/05/28	30.2	227.93	10	229.75	227.00	20.2	31,243	0.06%
2018/05/25	6	228.50	0	0.00	228.50	6	31,628	0.02%
2018/05/24	9	229.56	5	229.50	229.00	4	31,951	0.01%
2018/05/23	10	229.80	2.9	229.00	228.50	7.1	32,176	0.02%
2018/05/22	13	230.31	13	231.31	229.00	0	32,384	0.00%
2018/05/21	2.1	228.02	14	228.82	229.00	-12	33,201	-0.04%
2018/05/18	17.1	224.32	182	224.51	223.50	-164.9	33,520	-0.49%	大賣/鉅額交易
2018/05/17	9.3	228.16	1	228.00	226.50	8.3	34,144	0.02%
2018/05/16	62	230.31	3	229.67	230.50	59	34,198	0.17%
2018/05/15	4	230.50	3	231.33	230.50	1	35,284	0.00%
2018/05/14	705.5	233.00	2	233.75	233.00	703.5	36,592	1.92%	大買/鉅額交易
2018/05/11	32	232.02	20	232.80	233.00	12	36,958	0.03%
2018/05/10	6.1	229.92	2	230.25	229.50	4.1	36,874	0.01%
2018/05/09	251	231.49	10	230.60	229.50	241	36,923	0.65%	大買/鉅額交易
2018/05/08	33	226.06	19	227.24	228.00	14	37,064	0.04%
2018/05/07	12	222.38	1	223.50	223.50	11	37,006	0.03%
2018/05/04	18.1	221.73	27	222.61	223.00	-8.9	37,110	-0.02%
2018/05/03	35	220.60	49	220.82	220.50	-14	37,294	-0.04%
2018/05/02	19.5	224.38	3	223.50	223.00	16.5	37,478	0.04%
2018/04/30	75	226.11	5	226.90	227.00	70	37,532	0.19%
2018/04/27	6	223.42	4	224.13	223.50	2	37,613	0.01%
2018/04/26	385.3	223.87	59	221.75	222.00	326.3	37,760	0.86%	大買/鉅額交易
2018/04/25	213.1	225.42	2	225.52	225.00	211.1	37,796	0.56%	大買/鉅額交易
2018/04/24	110.1	226.95	6	226.33	227.00	104.1	37,849	0.27%	大買/鉅額交易
2018/04/23	84.1	226.63	8	226.69	226.50	76.1	37,800	0.20%
2018/04/20	131	229.77	6	230.00	229.00	125	36,980	0.34%	大買/鉅額交易
2018/04/19	3	243.50	27	243.09	244.50	-24	35,299	-0.07%
2018/04/18	1,024.1	237.77	1,066	237.23	238.00	-41.9	35,126	-0.12%	大買/大賣/
2018/04/17	87.3	239.18	1,038	239.38	238.00	-950.7	34,926	-2.72%	大賣/鉅額交易
2018/04/16	17.1	242.86	3	243.00	243.50	14.1	34,607	0.04%
2018/04/13	3.1	244.71	1.1	245.55	244.50	2	34,619	0.01%
2018/04/12	14	244.86	0	0.00	245.00	14	34,627	0.04%
2018/04/11	2	247.25	5	248.00	248.00	-3	34,661	-0.01%
2018/04/10	2	245.50	24	248.10	245.50	-22	34,785	-0.06%
2018/04/09	6.2	244.71	6	247.08	245.00	0.2	34,854	0.00%
2018/04/03	10	242.60	29	243.02	244.00	-19	34,577	-0.05%
2018/04/02	1	247.98	5.5	247.45	246.50	-4.5	34,396	-0.01%
2018/03/31	2.1	248.48	3	248.17	247.50	-0.9	34,507	0.00%
2018/03/30	52	247.92	20	248.78	246.00	32	34,655	0.09%
2018/03/29	323.2	242.94	2	246.50	244.00	321.2	34,601	0.93%	大買/鉅額交易
2018/03/28	69	245.46	1,009	246.11	245.00	-940	34,075	-2.76%	大賣/鉅額交易
2018/03/27	17	248.62	15	249.07	251.00	2	33,899	0.01%
2018/03/26	24.1	242.76	2	243.50	243.50	22.1	33,692	0.07%
2018/03/23	113.1	245.07	1,005	245.48	245.00	-891.9	33,514	-2.66%	大買/大賣/鉅額交易
2018/03/22	72.2	250.80	10	251.60	251.50	62.2	33,070	0.19%
2018/03/21	6	251.59	1	252.50	252.50	5	32,862	0.02%
2018/03/20	4.1	252.76	0	0.00	253.00	4.1	33,090	0.01%
2018/03/19	39	251.72	11.1	253.01	255.00	27.9	33,013	0.08%
2018/03/16	56.2	250.50	15	251.90	255.00	41.2	32,954	0.12%
2018/03/15	7	256.93	5	256.00	255.00	2	32,269	0.01%
2018/03/14	37.3	257.06	28	256.93	257.00	9.2	32,291	0.03%
2018/03/13	0.1	257.50	42	257.82	259.00	-42	32,532	-0.13%
2018/03/12	0.1	253.50	19	253.42	254.00	-18.9	32,664	-0.06%
2018/03/09	9.2	250.33	1	250.50	250.50	8.2	32,824	0.02%
2018/03/08	11	249.91	14	251.04	249.50	-3	32,997	-0.01%
2018/03/07	61	247.83	112	247.56	247.00	-51	33,036	-0.15%	大賣/
2018/03/06	0	0.00	33	247.65	250.00	-33	33,170	-0.10%
2018/03/05	2	241.50	6	241.83	241.50	-4	34,461	-0.01%
2018/03/02	52.1	239.20	3	239.50	240.00	49.1	34,446	0.14%
2018/03/01	5	243.22	5	243.70	243.00	0	34,659	0.00%
2018/02/27	21	246.57	413.3	248.26	246.00	-392.3	34,534	-1.14%	大賣/鉅額交易
2018/02/26	2	246.50	304	246.60	246.50	-302	34,040	-0.89%	大賣/鉅額交易
2018/02/23	3	243.33	19	244.42	245.00	-16	33,597	-0.05%
2018/02/22	29	240.10	3	242.33	239.50	26	33,593	0.08%
2018/02/21	48.1	242.52	50	243.76	242.50	-1.9	33,281	-0.01%
2018/02/12	185	236.50	4	236.13	236.50	181	32,361	0.56%	大買/鉅額交易
2018/02/09	1,094.1	229.79	14	231.64	232.50	1,080.1	32,079	3.37%	大買/鉅額交易
2018/02/08	7.2	239.58	2	240.00	238.50	5.2	31,259	0.02%
2018/02/07	56.2	242.07	12	242.58	240.00	44.2	31,221	0.14%
2018/02/06	153.5	238.67	148	239.26	239.00	5.5	30,169	0.02%	大買/大賣/
2018/02/05	131.1	251.84	47	251.48	253.00	84.1	28,665	0.29%	大買/
2018/02/02	12.1	257.39	8	259.31	259.50	4.1	28,141	0.01%
2018/02/01	10.1	260.00	17	259.85	259.50	-7	28,051	-0.02%
2018/01/31	413	254.05	21	254.86	255.00	392	27,779	1.41%	大買/鉅額交易
2018/01/30	21.4	254.24	9	255.78	253.00	12.4	27,379	0.05%
2018/01/29	19	256.45	5	260.50	258.50	14	27,115	0.05%
2018/01/26	37.1	255.19	1	256.50	255.00	36.1	26,890	0.13%
2018/01/25	14.3	260.27	18	260.81	258.00	-3.7	26,495	-0.01%
2018/01/24	50.1	259.00	58.2	257.60	258.00	-8.1	26,090	-0.03%
2018/01/23	9.1	263.68	19.3	264.72	266.00	-10.2	25,771	-0.04%
2018/01/22	10	259.06	5.1	260.40	261.50	4.9	25,676	0.02%
2018/01/19	8.1	254.12	32.2	253.35	255.50	-24.1	25,252	-0.10%
2018/01/18	9	247.28	170	246.30	248.50	-161	24,628	-0.65%	大賣/鉅額交易
2018/01/17	1.1	240.14	17.1	241.18	242.00	-16	24,080	-0.07%
2018/01/16	1	239.50	6	239.83	240.50	-5	23,694	-0.02%
2018/01/15	0	0.00	322	238.79	240.00	-322	23,596	-1.36%	大賣/鉅額交易
2018/01/12	62	236.19	5	237.40	237.00	57	23,548	0.24%
2018/01/11	9	233.33	8	233.88	235.00	1	23,580	0.00%
2018/01/10	26.5	236.75	1	236.50	236.50	25.5	23,554	0.11%
2018/01/09	2	240.25	14	241.75	242.00	-12	23,454	-0.05%
2018/01/08	0	240.50	36	241.94	242.00	-36	23,468	-0.15%
2018/01/05	0	0.00	56	239.10	240.00	-56	23,517	-0.24%
2018/01/04	0	0.00	789	238.37	239.50	-789	23,848	-3.31%	大賣/鉅額交易
2018/01/03	26.1	236.58	18	236.89	237.00	8.1	24,422	0.03%
2018/01/02	40	232.00	11	232.18	232.50	29	24,194	0.12%