台積電 (2330)-第一金券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9972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－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/11/20	6.2	1029.56	56	1035.00	1025.00	-49.8	37,476	-0.13%
2024/11/19	3.5	1038.57	2	1037.50	1040.00	1.5	37,375	0.00%
2024/11/18	7.7	1027.74	1	1025.00	1025.00	6.7	37,370	0.02%
2024/11/15	3.5	1038.02	10.5	1035.72	1035.00	-7	37,195	-0.02%
2024/11/14	42.6	1029.43	8	1032.51	1035.00	34.6	37,350	0.09%
2024/11/13	27.1	1043.99	7	1047.85	1035.00	20.1	36,930	0.05%
2024/11/12	14.8	1056.35	23	1056.96	1050.00	-8.2	36,842	-0.02%
2024/11/11	0.9	1079.53	6.4	1075.78	1085.00	-5.6	36,421	-0.02%
2024/11/08	47.6	1087.42	14.4	1088.83	1090.00	33.2	36,481	0.09%
2024/11/07	35.2	1065.87	2.9	1066.02	1065.00	32.3	36,690	0.09%
2024/11/06	27.2	1072.10	19.7	1059.32	1060.00	7.5	36,593	0.02%
2024/11/05	10.2	1044.03	3.1	1044.94	1050.00	7.2	36,656	0.02%
2024/11/04	31	1038.71	3.3	1039.91	1040.00	27.8	37,830	0.07%
2024/11/01	12.4	1007.12	27	1001.19	1025.00	-14.6	39,778	-0.04%
2024/10/30	3.6	1038.02	56	1040.36	1030.00	-52.4	40,135	-0.13%
2024/10/29	12.8	1031.72	9	1029.47	1040.00	3.8	40,287	0.01%
2024/10/28	18.7	1067.21	6	1063.33	1050.00	12.7	40,195	0.03%
2024/10/25	4.2	1062.56	2	1065.00	1065.00	2.1	40,223	0.01%
2024/10/24	36.8	1062.67	55.2	1062.46	1060.00	-18.4	40,536	-0.05%
2024/10/23	12.8	1064.83	62.8	1062.09	1060.00	-50	41,265	-0.12%
2024/10/22	28.3	1067.48	106.3	1065.57	1075.00	-78	41,527	-0.19%	大賣/
2024/10/21	2.1	1087.65	127.9	1088.46	1085.00	-125.8	42,222	-0.30%	大賣/鉅額交易
2024/10/18	152.7	1089.30	52.3	1090.61	1085.00	100.4	43,152	0.23%	大買/
2024/10/17	39.4	1040.02	105	1038.67	1035.00	-65.6	43,102	-0.15%	大賣/
2024/10/16	62.3	1048.19	4.3	1048.18	1045.00	58	43,099	0.13%
2024/10/15	101.2	1069.99	7.2	1069.12	1070.00	93.9	42,757	0.22%	大買/
2024/10/14	211.2	1046.61	21.9	1044.12	1045.00	189.4	42,683	0.44%	大買/鉅額交易
2024/10/11	3	1041.67	30.6	1042.38	1045.00	-27.6	43,218	-0.06%
2024/10/09	3.4	1022.95	60.5	1028.74	1020.00	-57.1	43,195	-0.13%
2024/10/08	5.6	1001.97	5.9	1005.81	1010.00	-0.3	43,182	0.00%
2024/10/07	2.3	998.27	18.1	1002.29	1005.00	-15.7	43,441	-0.04%
2024/10/04	141.2	977.86	1.4	972.34	977.00	139.8	43,449	0.32%	大買/鉅額交易
2024/10/01	135.1	968.15	5	970.69	972.00	130.2	43,099	0.30%	大買/鉅額交易
2024/09/30	29.6	974.15	583.7	972.65	957.00	-554.1	43,350	-1.28%	大賣/鉅額交易
2024/09/27	80.7	1011.84	142.5	1011.47	1000.00	-61.8	42,726	-0.14%	大賣/
2024/09/26	127.6	1011.02	82.1	1012.79	1015.00	45.5	42,554	0.11%	大買/
2024/09/25	7	998.56	12.3	1000.06	1005.00	-5.4	42,252	-0.01%
2024/09/24	12.1	975.44	5.9	980.51	987.00	6.2	42,250	0.01%
2024/09/23	11.6	975.99	0.9	973.62	977.00	10.7	42,467	0.03%
2024/09/20	44.9	976.74	17.9	978.07	973.00	26.9	42,975	0.06%
2024/09/19	10.7	950.72	19.5	940.40	960.00	-8.8	42,929	-0.02%
2024/09/18	54.8	942.14	11.1	942.80	941.00	43.6	43,489	0.10%
2024/09/16	10.1	948.07	6.1	947.31	947.00	4	44,488	0.01%
2024/09/13	3.6	942.98	8.8	944.69	947.00	-5.2	45,065	-0.01%
2024/09/12	2.9	937.23	21.2	937.04	940.00	-18.2	45,846	-0.04%
2024/09/11	10.7	903.38	18	902.89	901.00	-7.3	45,819	-0.02%
2024/09/10	3.4	907.23	2	905.99	904.00	1.3	45,957	0.00%
2024/09/09	99.9	896.97	42	896.07	899.00	57.8	46,040	0.13%
2024/09/06	7.7	913.78	20.7	914.07	918.00	-13	46,372	-0.03%
2024/09/05	53.6	910.45	7.5	909.78	902.00	46.1	46,766	0.10%
2024/09/04	244.9	896.64	41	894.74	889.00	203.9	47,061	0.43%	大買/鉅額交易
2024/09/03	13.7	947.21	56.1	948.55	940.00	-42.4	46,422	-0.09%
2024/09/02	67.4	946.75	0.1	952.00	948.00	67.3	47,144	0.14%
2024/08/30	1.1	943.59	43	946.35	944.00	-41.9	47,366	-0.09%
2024/08/29	6.6	942.28	203	942.94	943.00	-196.4	46,772	-0.42%	大賣/鉅額交易
2024/08/28	12.3	951.95	5	957.60	964.00	7.2	46,519	0.02%
2024/08/27	11.1	942.11	12	943.33	942.00	-0.9	47,291	0.00%
2024/08/26	42.4	951.17	0.1	958.00	950.00	42.3	47,613	0.09%
2024/08/23	9.6	947.70	0.5	947.79	949.00	9.1	47,753	0.02%
2024/08/22	4.6	951.94	40.2	950.88	951.00	-35.6	47,715	-0.07%
2024/08/21	22.5	959.08	42.5	959.10	958.00	-20	47,755	-0.04%
2024/08/20	24.2	971.72	21.2	972.90	973.00	3	47,827	0.01%
2024/08/19	3.3	967.56	136.5	972.23	973.00	-133.2	48,047	-0.28%	大賣/鉅額交易
2024/08/16	33.3	962.91	10.7	962.84	969.00	22.5	48,302	0.05%
2024/08/15	34.1	946.82	6.7	943.74	943.00	27.4	47,896	0.06%
2024/08/14	21.8	949.77	34.8	950.63	948.00	-13	48,052	-0.03%
2024/08/13	3.9	939.49	10.4	940.26	941.00	-6.5	47,876	-0.01%
2024/08/12	4.4	939.83	25.4	941.07	940.00	-21	48,179	-0.04%
2024/08/09	2.2	928.51	28.9	927.73	934.00	-26.6	48,197	-0.06%
2024/08/08	196.8	894.99	4.6	898.56	896.00	192.2	47,853	0.40%	大買/鉅額交易
2024/08/07	7.5	910.44	31.2	909.84	920.00	-23.6	47,797	-0.05%
2024/08/06	58.8	873.14	46.1	864.93	880.00	12.7	47,229	0.03%
2024/08/05	188.2	835.82	44.6	840.29	815.00	143.7	45,881	0.31%	大買/鉅額交易
2024/08/02	106.4	915.85	27.1	916.95	903.00	79.3	43,850	0.18%	大買/
2024/08/01	36.6	957.69	21.2	958.53	960.00	15.4	43,151	0.04%
2024/07/31	67.5	933.61	3.2	933.72	934.00	64.3	42,905	0.15%
2024/07/30	35.6	934.16	6.2	944.56	940.00	29.4	42,739	0.07%
2024/07/29	52.8	944.11	12.1	942.14	944.00	40.7	42,718	0.10%
2024/07/26	281.7	924.64	158.1	925.21	924.00	123.6	42,689	0.29%	大買/大賣/鉅額交易
2024/07/23	57.9	969.77	23.2	966.10	979.00	34.7	41,768	0.08%
2024/07/22	93.5	944.23	255.5	943.83	939.00	-162	41,526	-0.39%	大賣/鉅額交易
2024/07/19	249.9	982.15	40.8	980.80	970.00	209.1	40,620	0.51%	大買/鉅額交易
2024/07/18	42.7	993.92	3.2	997.68	1005.00	39.5	39,739	0.10%
2024/07/17	67.8	1032.47	46.1	1031.52	1030.00	21.7	38,880	0.06%
2024/07/16	17.4	1051.92	2.6	1058.84	1055.00	14.8	38,755	0.04%
2024/07/15	28.3	1042.82	1.1	1040.07	1040.00	27.3	40,401	0.07%
2024/07/12	23.4	1033.64	10.1	1034.53	1040.00	13.3	40,488	0.03%
2024/07/11	10.8	1072.39	10.4	1069.14	1080.00	0.5	39,914	0.00%
2024/07/10	61.3	1037.37	9	1020.00	1045.00	52.3	40,045	0.13%
2024/07/09	56.2	1039.10	8.6	1037.13	1040.00	47.6	39,924	0.12%
2024/07/08	8.1	1020.34	9.8	1038.54	1035.00	-1.7	39,676	0.00%
2024/07/05	103.1	1004.85	6.4	1000.33	1005.00	96.7	39,427	0.25%	大買/
2024/07/04	51.2	1003.79	32.8	1000.88	1005.00	18.4	39,553	0.05%
2024/07/03	7.6	973.58	12.7	973.09	979.00	-5.1	39,802	-0.01%
2024/07/02	1.3	962.62	3.1	966.42	960.00	-1.8	39,938	0.00%
2024/07/01	2.2	974.77	0.2	974.96	968.00	2	40,029	0.00%
2024/06/28	5.5	964.08	2.6	967.93	966.00	3	40,330	0.01%
2024/06/27	40.6	956.23	57.4	955.47	960.00	-16.8	40,028	-0.04%
2024/06/26	7.7	955.05	3.2	957.30	960.00	4.5	39,672	0.01%
2024/06/25	17.4	933.27	2.9	928.98	945.00	14.5	39,377	0.04%
2024/06/24	44.6	945.66	14.4	951.04	940.00	30.3	38,734	0.08%
2024/06/21	13.6	970.20	118	968.36	970.00	-104.4	38,312	-0.27%	大賣/鉅額交易
2024/06/20	10.1	974.67	8.1	977.23	981.00	2	37,171	0.01%
2024/06/19	17.5	968.60	134.1	969.38	981.00	-116.6	36,878	-0.32%	大賣/鉅額交易
2024/06/18	40.9	944.50	22	944.27	943.00	18.9	36,442	0.05%
2024/06/17	6.6	921.94	6.1	921.50	921.00	0.5	36,499	0.00%
2024/06/14	12.8	915.98	101	914.07	922.00	-88.2	36,563	-0.24%	大賣/
2024/06/13	46.5	915.24	25.4	923.44	919.00	21.2	36,649	0.06%
2024/06/12	105.3	904.44	155.9	906.98	909.00	-50.5	36,940	-0.14%	大買/大賣/
2024/06/11	22.9	889.20	4.2	890.71	883.00	18.7	36,839	0.05%
2024/06/07	14.8	881.72	13	880.85	879.00	1.8	36,647	0.00%
2024/06/06	5.8	891.79	75.4	894.71	894.00	-69.6	36,931	-0.19%
2024/06/05	131.5	846.57	15	850.00	854.00	116.5	36,962	0.32%	大買/鉅額交易
2024/06/04	8.7	840.19	53.6	839.69	839.00	-44.9	37,879	-0.12%
2024/06/03	11.2	847.63	3.4	841.06	846.00	7.8	38,604	0.02%
2024/05/31	54.3	837.16	0	0.00	821.00	54.3	38,859	0.14%
2024/05/30	50.4	841.20	5	843.80	838.00	45.4	38,642	0.12%
2024/05/29	10.4	860.87	38	859.53	857.00	-27.6	39,487	-0.07%
2024/05/28	45.9	867.25	1	871.00	865.00	44.9	39,320	0.11%
2024/05/27	28.1	872.63	27.4	871.46	869.00	0.7	39,804	0.00%
2024/05/24	26.5	867.75	253.1	866.95	867.00	-226.6	39,909	-0.57%	大賣/鉅額交易
2024/05/23	2.9	872.91	45.2	873.65	875.00	-42.3	39,820	-0.11%
2024/05/22	8.4	851.97	14.2	858.36	864.00	-5.7	39,973	-0.01%
2024/05/21	4	837.50	3	839.00	841.00	1	39,914	0.00%
2024/05/20	426.9	832.79	5	830.60	835.00	421.9	40,095	1.05%	大買/鉅額交易
2024/05/17	10.8	837.62	7.1	839.15	835.00	3.8	40,117	0.01%
2024/05/16	70.7	842.09	92.9	840.64	841.00	-22.1	40,253	-0.05%
2024/05/15	10.1	841.19	14.2	840.26	839.00	-4.1	40,258	-0.01%
2024/05/14	10	817.70	2.5	821.68	825.00	7.6	41,481	0.02%
2024/05/13	8.5	819.94	8.6	819.84	819.00	0	41,736	0.00%
2024/05/10	1	807.00	7.3	803.91	802.00	-6.3	41,595	-0.02%
2024/05/09	161	800.23	1	800.94	796.00	160	41,926	0.38%	大買/鉅額交易
2024/05/08	15.6	797.38	4.6	797.68	802.00	11.1	42,249	0.03%
2024/05/07	252.1	796.17	14.1	796.17	800.00	237.9	42,488	0.56%	大買/鉅額交易
2024/05/06	104.1	789.85	7.1	789.57	786.00	97	42,386	0.23%	大買/
2024/05/03	11.9	779.33	24	779.33	780.00	-12.1	42,528	-0.03%
2024/05/02	26.8	775.12	40.2	777.17	772.00	-13.3	42,896	-0.03%
2024/04/30	4.1	800.16	11.9	799.87	790.00	-7.8	42,664	-0.02%
2024/04/29	6.5	790.91	19.5	791.90	795.00	-13	42,697	-0.03%
2024/04/26	4	784.25	123.7	785.47	782.00	-119.7	43,335	-0.28%	大賣/鉅額交易
2024/04/25	32.9	766.89	158	766.85	766.00	-125.1	45,474	-0.28%	大賣/鉅額交易
2024/04/24	37	781.00	86.4	780.11	783.00	-49.4	45,451	-0.11%
2024/04/23	9.5	758.04	0	756.33	754.00	9.5	45,504	0.02%
2024/04/22	519.1	744.16	64.4	748.37	742.00	454.7	45,451	1.00%	大買/鉅額交易
2024/04/19	191.1	760.86	79.5	755.93	750.00	111.6	45,029	0.25%	大買/鉅額交易
2024/04/18	10.6	800.32	192.2	802.61	804.00	-181.6	43,123	-0.42%	大賣/鉅額交易
2024/04/17	11	802.63	2.2	802.76	804.00	8.9	42,797	0.02%
2024/04/16	133.3	789.51	54.1	786.05	788.00	79.2	42,440	0.19%	大買/
2024/04/15	31	808.21	9.1	808.43	806.00	21.9	41,990	0.05%
2024/04/12	14.8	822.68	420.7	821.04	818.00	-405.9	41,638	-0.97%	大賣/鉅額交易
2024/04/11	62.4	815.66	307.1	816.72	820.00	-244.7	41,415	-0.59%	大賣/鉅額交易
2024/04/10	46.7	815.46	40.9	812.94	815.00	5.8	41,251	0.01%
2024/04/09	92.2	810.12	102	809.17	819.00	-9.9	41,412	-0.02%	大賣/
2024/04/08	10.1	786.20	1.1	788.92	783.00	9	40,900	0.02%
2024/04/03	2.6	780.03	67	780.43	780.00	-64.4	40,670	-0.16%
2024/04/02	54	787.81	2.9	786.60	790.00	51.1	40,580	0.13%
2024/04/01	58.5	772.41	0	779.00	770.00	58.4	40,503	0.14%
2024/03/29	3.2	772.73	16.2	774.76	779.00	-13.1	40,421	-0.03%
2024/03/28	46.2	770.03	8.3	770.76	769.00	37.9	40,274	0.09%
2024/03/27	2.4	779.73	0	781.36	779.00	2.3	40,132	0.01%
2024/03/26	3.1	785.88	13.2	788.58	782.00	-10.1	40,235	-0.03%
2024/03/25	22	784.69	11.6	784.58	780.00	10.5	40,186	0.03%
2024/03/22	3.2	779.27	106.3	778.63	785.00	-103.1	40,326	-0.26%	大賣/鉅額交易
2024/03/21	6.8	780.42	8.4	777.40	784.00	-1.5	40,250	0.00%
2024/03/20	230.5	756.74	89.7	756.66	758.00	140.8	40,390	0.35%	大買/鉅額交易
2024/03/19	11.1	758.33	1.3	763.00	762.00	9.8	40,358	0.02%
2024/03/18	211.4	763.49	22.1	758.67	764.00	189.3	40,239	0.47%	大買/鉅額交易
2024/03/15	112	760.97	18.1	765.48	753.00	94	40,003	0.23%	大買/
2024/03/14	0	776.00	759.5	780.76	784.00	-759.5	39,238	-1.94%	大賣/鉅額交易
2024/03/13	11.2	780.96	1.3	779.22	779.00	9.8	39,097	0.03%
2024/03/12	2.8	762.08	14.6	761.32	770.00	-11.8	38,832	-0.03%
2024/03/11	32.3	766.88	81.1	765.69	766.00	-48.8	38,223	-0.13%
2024/03/08	14.8	790.28	143	784.95	784.00	-128.2	37,515	-0.34%	大賣/鉅額交易
2024/03/07	82.3	763.83	59.9	760.27	760.00	22.3	36,513	0.06%
2024/03/06	56.2	725.43	644.9	732.06	735.00	-588.7	35,786	-1.65%	大賣/鉅額交易
2024/03/05	13.4	735.22	89.4	733.09	730.00	-76	35,845	-0.21%
2024/03/04	89.5	720.48	34.6	718.76	725.00	54.8	35,187	0.16%
2024/03/01	2.4	689.81	10	689.00	689.00	-7.6	34,147	-0.02%
2024/02/29	8.1	691.60	12	691.33	690.00	-3.9	34,066	-0.01%
2024/02/27	4.1	693.49	152.1	694.83	698.00	-148	33,328	-0.44%	大賣/鉅額交易
2024/02/26	53.3	697.15	615.1	697.52	698.00	-561.8	33,020	-1.70%	大賣/鉅額交易
2024/02/23	201	698.95	29.8	699.02	697.00	171.2	32,906	0.52%	大買/鉅額交易
2024/02/22	64.9	688.48	3.2	689.85	692.00	61.6	32,731	0.19%
2024/02/21	47	680.56	0.1	680.00	681.00	46.9	32,546	0.14%
2024/02/20	6.5	683.46	403	684.94	687.00	-396.5	32,404	-1.22%	大賣/鉅額交易
2024/02/19	10.8	679.79	11.1	679.37	678.00	-0.3	32,373	0.00%
2024/02/16	209.3	687.48	12.1	685.56	683.00	197.2	32,637	0.60%	大買/鉅額交易
2024/02/15	49.3	696.23	82.2	697.58	697.00	-32.9	32,260	-0.10%
2024/02/05	4.5	640.83	45.4	643.64	646.00	-40.9	31,111	-0.13%
2024/02/02	53.1	630.89	1.2	631.99	635.00	51.9	30,594	0.17%
2024/02/01	11.9	621.32	11.1	621.29	628.00	0.8	30,374	0.00%
2024/01/31	14.9	629.71	4	628.00	628.00	10.9	29,881	0.04%
2024/01/30	7	644.00	1.7	646.04	642.00	5.3	29,440	0.02%
2024/01/29	3.9	646.03	2.8	646.19	648.00	1.2	29,324	0.00%
2024/01/26	2.2	643.09	38.7	644.15	644.00	-36.5	29,119	-0.13%
2024/01/25	20	638.70	40.3	639.62	642.00	-20.3	28,924	-0.07%
2024/01/24	0.1	627.88	32.9	628.90	627.00	-32.8	28,285	-0.12%
2024/01/23	2.1	623.21	27.4	626.62	628.00	-25.2	28,269	-0.09%
2024/01/22	6.1	626.98	30.1	626.09	626.00	-24.1	27,943	-0.09%
2024/01/19	12.2	622.68	113.9	620.14	626.00	-101.7	27,121	-0.37%	大賣/鉅額交易
2024/01/18	16.7	587.90	1.2	588.08	588.00	15.5	24,908	0.06%
2024/01/17	17.1	581.58	3.4	582.53	581.00	13.6	24,732	0.06%
2024/01/16	5.1	582.21	1	585.00	580.00	4.1	24,272	0.02%
2024/01/15	10.1	587.49	6.1	588.01	586.00	3.9	24,197	0.02%
2024/01/12	13.4	584.44	3	586.00	584.00	10.4	24,611	0.04%
2024/01/11	0	586.00	13.1	586.16	586.00	-13.1	24,717	-0.05%
2024/01/10	2.1	584.90	8.5	584.73	584.00	-6.4	24,757	-0.03%
2024/01/09	20	586.00	36.1	586.94	586.00	-16.1	24,846	-0.06%
2024/01/08	4.9	581.59	2.2	583.40	583.00	2.7	24,802	0.01%
2024/01/05	0.5	576.43	0	0.00	576.00	0.5	25,025	0.00%
2024/01/04	10	578.20	0	580.00	580.00	10	25,291	0.04%
2024/01/03	142.4	578.96	35	577.93	578.00	107.4	25,813	0.42%	大買/鉅額交易
2024/01/02	0.1	590.00	1.7	591.82	593.00	-1.6	25,450	-0.01%
2023/12/29	0	0.00	105.5	591.86	593.00	-105.5	25,432	-0.41%	大賣/鉅額交易
2023/12/28	3	591.32	617.9	592.09	593.00	-614.8	25,597	-2.40%	大賣/鉅額交易
2023/12/27	1	589.00	17.5	590.09	592.00	-16.5	25,414	-0.07%
2023/12/26	5	584.40	1.6	584.96	586.00	3.4	25,282	0.01%
2023/12/25	10	581.00	1	582.01	581.00	9	25,343	0.04%
2023/12/22	0	580.00	46	580.83	582.00	-46	25,464	-0.18%
2023/12/21	50.4	577.36	24	576.98	577.00	26.4	25,591	0.10%
2023/12/20	1.1	585.84	16.1	584.19	585.00	-15	25,461	-0.06%
2023/12/19	7	581.29	70	582.87	585.00	-63	25,310	-0.25%
2023/12/18	6.8	578.54	166	581.31	585.00	-159.2	25,370	-0.63%	大賣/鉅額交易
2023/12/15	21	583.90	609.4	584.57	585.00	-588.4	25,345	-2.32%	大賣/鉅額交易
2023/12/14	16	579.12	529.2	580.33	582.00	-513.2	24,755	-2.07%	大賣/鉅額交易
2023/12/13	13.4	577.45	60	578.00	577.00	-46.7	24,710	-0.19%
2023/12/12	4	578.50	46.3	578.91	578.00	-42.3	25,035	-0.17%
2023/12/11	32.1	573.40	603.4	572.89	574.00	-571.2	24,831	-2.30%	大賣/鉅額交易
2023/12/08	4	575.24	21.1	575.57	570.00	-17.2	24,645	-0.07%
2023/12/07	5.1	567.60	28	570.00	566.00	-22.9	24,353	-0.09%
2023/12/06	15.3	569.97	0.2	571.00	570.00	15.2	24,250	0.06%
2023/12/05	7.5	569.02	4	568.75	570.00	3.5	24,146	0.01%
2023/12/04	6.4	573.70	5	575.60	574.00	1.4	24,120	0.01%
2023/12/01	5	577.00	401	577.62	579.00	-396	23,907	-1.66%	大賣/鉅額交易
2023/11/30	18.1	573.71	26	572.00	577.00	-7.9	23,643	-0.03%
2023/11/29	8.4	573.07	0	578.00	574.00	8.4	23,015	0.04%
2023/11/28	2.1	570.61	0	0.00	575.00	2.1	22,828	0.01%
2023/11/27	5.2	571.94	0	570.32	568.00	5.2	23,063	0.02%
2023/11/24	31	574.97	0	0.00	575.00	31	23,006	0.13%
2023/11/23	5	575.20	0.6	575.26	578.00	4.4	23,014	0.02%
2023/11/22	10.2	575.92	10.5	575.30	577.00	-0.3	22,923	0.00%
2023/11/21	3	583.66	86	583.93	585.00	-82.9	22,959	-0.36%
2023/11/20	7.6	577.59	6	576.84	577.00	1.6	22,748	0.01%
2023/11/17	2	581.99	4.5	581.69	580.00	-2.5	22,725	-0.01%
2023/11/16	7	579.57	6	581.00	583.00	1	22,602	0.00%
2023/11/15	6	577.17	175.6	577.93	581.00	-169.6	22,408	-0.76%	大賣/鉅額交易
2023/11/14	12	572.08	2.7	573.74	572.00	9.3	21,864	0.04%
2023/11/13	95	572.11	239.3	574.30	571.00	-144.3	21,885	-0.66%	大賣/鉅額交易
2023/11/10	0	554.00	31	556.32	557.00	-31	21,625	-0.14%
2023/11/09	3	554.00	1.2	554.92	557.00	1.8	21,644	0.01%
2023/11/08	27.2	555.46	12.5	555.04	556.00	14.7	21,773	0.07%
2023/11/07	103	553.95	29	554.14	555.00	74	21,811	0.34%	大買/
2023/11/06	1.1	552.74	11.7	554.44	550.00	-10.6	21,863	-0.05%
2023/11/03	0	0.00	12	547.91	549.00	-12	21,616	-0.06%
2023/11/02	6	543.17	28.4	543.33	547.00	-22.4	21,676	-0.10%
2023/11/01	3.1	529.71	0	0.00	528.00	3.1	21,426	0.01%
2023/10/31	4.3	530.28	7.1	528.01	529.00	-2.8	21,637	-0.01%
2023/10/30	7.7	531.51	0	0.00	532.00	7.7	21,635	0.04%
2023/10/27	7.4	533.04	1	534.00	533.00	6.4	21,549	0.03%
2023/10/26	31.7	533.22	51	532.06	531.00	-19.3	21,691	-0.09%
2023/10/25	2	546.50	1	550.00	544.00	1	21,530	0.00%
2023/10/24	8.2	544.02	76	541.00	544.00	-67.8	21,458	-0.32%
2023/10/23	132.3	545.60	7.1	546.00	544.00	125.2	21,430	0.58%	大買/鉅額交易
2023/10/20	12.1	551.05	23.6	551.49	556.00	-11.4	21,377	-0.05%
2023/10/19	119.2	543.43	31.3	545.00	546.00	87.9	21,032	0.42%	大買/
2023/10/18	8.4	545.04	2	542.04	540.00	6.4	21,428	0.03%
2023/10/17	123	550.28	14.1	550.42	551.00	108.9	21,240	0.51%	大買/鉅額交易
2023/10/16	103	545.00	8	544.00	545.00	95	21,309	0.45%	大買/
2023/10/13	105.2	552.61	115.1	550.15	553.00	-9.9	21,326	-0.05%	大買/大賣/
2023/10/12	5.2	547.59	59.7	549.21	550.00	-54.5	21,037	-0.26%
2023/10/11	76.2	542.97	1.8	541.76	544.00	74.4	20,854	0.36%
2023/10/06	101	531.87	2.9	531.45	532.00	98.2	20,500	0.48%	大買/
2023/10/05	50.2	527.95	1.1	526.04	528.00	49.1	20,505	0.24%
2023/10/04	108	521.22	8	520.75	520.00	100	20,386	0.49%	大買/
2023/10/03	55.7	531.02	1	532.00	529.00	54.7	20,221	0.27%
2023/10/02	4	531.76	0	530.68	533.00	4	20,293	0.02%
2023/09/28	4	524.85	0	0.00	523.00	4	20,345	0.02%
2023/09/27	5.3	519.10	6	520.17	522.00	-0.7	20,265	0.00%
2023/09/26	40.7	520.86	0.1	521.00	519.00	40.6	20,271	0.20%
2023/09/25	9	526.15	1.1	528.00	525.00	7.9	20,079	0.04%
2023/09/22	6.8	523.35	0	0.00	522.00	6.8	20,171	0.03%
2023/09/21	22.9	528.76	3	529.99	527.00	19.9	19,970	0.10%
2023/09/20	38.8	536.98	8	535.75	535.00	30.8	19,742	0.16%
2023/09/19	491.2	538.94	6	538.00	538.00	485.2	19,690	2.46%	大買/鉅額交易
2023/09/18	45.6	544.17	2	540.00	540.00	43.6	19,827	0.22%
2023/09/15	0.4	552.50	11.1	556.95	558.00	-10.7	19,578	-0.05%
2023/09/14	0.1	546.49	5.2	547.43	550.00	-5.1	19,139	-0.03%
2023/09/13	4.8	543.12	1	546.00	541.00	3.8	19,092	0.02%
2023/09/12	6.6	541.85	0	545.00	544.00	6.5	19,458	0.03%
2023/09/11	3.8	537.21	0	539.00	536.00	3.8	19,647	0.02%
2023/09/08	10.6	538.34	13	537.00	539.00	-2.4	19,796	-0.01%
2023/09/07	2.6	544.28	2	543.00	542.00	0.6	20,476	0.00%
2023/09/06	1	550.02	7	551.00	550.00	-6	20,571	-0.03%
2023/09/05	1.3	551.17	7	551.14	552.00	-5.7	20,653	-0.03%
2023/09/04	15	556.00	11.2	555.08	557.00	3.8	20,834	0.02%
2023/09/01	4	550.75	2.1	549.05	548.00	1.9	21,135	0.01%
2023/08/31	6.1	551.80	0	0.00	549.00	6.1	21,244	0.03%
2023/08/30	20	558.05	1.2	556.71	555.00	18.8	20,850	0.09%
2023/08/29	2	550.00	3	550.00	552.00	-1	21,101	0.00%
2023/08/28	15	551.86	0.1	551.00	549.00	14.9	21,334	0.07%
2023/08/25	6.4	547.49	2	546.00	546.00	4.4	22,536	0.02%
2023/08/24	9.3	561.13	32.2	560.31	564.00	-22.9	22,803	-0.10%
2023/08/23	7	550.86	24.2	548.01	552.00	-17.1	23,325	-0.07%
2023/08/22	8	542.00	12	541.58	541.00	-4	24,576	-0.02%
2023/08/21	527.5	536.23	0	539.19	537.00	527.5	25,396	2.08%	大買/鉅額交易
2023/08/18	15.1	540.79	0.1	544.00	539.00	15	25,437	0.06%
2023/08/17	96.1	542.26	1	544.00	544.00	95.1	25,471	0.37%
2023/08/16	17.5	538.86	9.2	540.69	542.00	8.4	25,376	0.03%
2023/08/15	2.2	541.11	9	542.89	542.00	-6.9	25,440	-0.03%
2023/08/14	12.7	539.01	0.6	541.42	541.00	12.1	25,923	0.05%
2023/08/11	6.4	548.10	9.2	550.67	546.00	-2.8	26,265	-0.01%
2023/08/10	58.4	553.12	0	553.00	551.00	58.4	26,324	0.22%
2023/08/09	2	550.03	3.1	555.66	554.00	-1	26,248	0.00%
2023/08/08	9.3	554.43	10.5	556.86	552.00	-1.1	26,315	0.00%
2023/08/07	0.1	560.30	26.1	558.96	558.00	-26	26,222	-0.10%
2023/08/04	26.2	554.74	0	0.00	554.00	26.2	26,296	0.10%
2023/08/02	4.5	559.87	13.1	562.44	561.00	-8.6	26,129	-0.03%
2023/08/01	0	565.00	3	566.00	567.00	-3	25,890	-0.01%
2023/07/31	12.1	565.25	62	564.58	565.00	-49.9	25,744	-0.19%
2023/07/28	10.1	570.99	2	567.03	567.00	8	25,560	0.03%
2023/07/26	1.2	566.05	0.1	567.00	566.00	1.1	25,492	0.00%
2023/07/25	20	564.85	5.1	566.58	569.00	15	25,684	0.06%
2023/07/24	14.5	558.92	122	559.75	558.00	-107.5	25,850	-0.42%	大賣/鉅額交易
2023/07/21	49.4	560.52	12.4	561.55	560.00	37	25,950	0.14%
2023/07/20	1	580.00	1.1	582.93	579.00	-0.1	25,786	0.00%
2023/07/19	12.1	584.22	0.1	584.25	581.00	12	25,816	0.05%
2023/07/18	59.9	584.74	6.1	581.12	581.00	53.8	25,858	0.21%
2023/07/17	25.1	587.64	0	587.00	591.00	25	25,796	0.10%
2023/07/14	72.1	589.33	11.2	590.15	591.00	60.9	25,918	0.23%
2023/07/13	21	586.86	1.5	587.14	585.00	19.5	25,786	0.08%
2023/07/12	1	573.08	1	578.00	578.00	0	25,606	0.00%
2023/07/11	23	571.56	3.1	573.97	577.00	20	25,648	0.08%
2023/07/10	14.2	567.71	1	573.00	565.00	13.2	25,775	0.05%
2023/07/07	9.7	565.20	0	0.00	565.00	9.7	25,865	0.04%
2023/07/06	55.1	569.47	14.1	567.01	565.00	41	25,930	0.16%
2023/07/05	7.7	581.45	2	582.00	582.00	5.7	25,578	0.02%
2023/07/04	10	581.80	13.1	583.92	585.00	-3.1	25,472	-0.01%
2023/07/03	6	579.00	401.2	578.30	579.00	-395.2	25,609	-1.54%	大賣/鉅額交易
2023/06/30	32	570.19	0.1	570.67	576.00	32	25,755	0.12%
2023/06/29	54.1	575.44	41.1	575.63	573.00	13.1	25,697	0.05%
2023/06/28	54.9	572.68	54.1	573.07	574.00	0.8	25,703	0.00%
2023/06/27	52.2	571.58	13	573.08	572.00	39.2	25,687	0.15%
2023/06/26	47.4	575.68	16	575.75	574.00	31.4	25,597	0.12%
2023/06/21	64.2	580.28	139	584.86	581.00	-74.8	25,510	-0.29%	大賣/
2023/06/20	96.3	581.76	10	580.70	583.00	86.3	25,594	0.34%
2023/06/19	67.4	583.39	0.1	583.00	583.00	67.3	26,029	0.26%
2023/06/16	51.1	586.29	51.8	585.19	589.00	-0.6	26,095	0.00%
2023/06/15	13	589.85	390.8	589.73	591.00	-377.8	25,657	-1.47%	大賣/鉅額交易
2023/06/14	1.6	588.16	324.8	589.67	590.00	-323.2	25,753	-1.26%	大賣/鉅額交易
2023/06/13	11	592.72	486.4	591.64	593.00	-475.4	25,726	-1.85%	大賣/鉅額交易
2023/06/12	2	572.99	13.5	573.52	574.00	-11.5	25,178	-0.05%
2023/06/09	1.1	563.91	1.1	565.12	565.00	0	25,079	0.00%
2023/06/08	15.9	562.46	47.1	564.64	559.00	-31.3	25,120	-0.12%
2023/06/07	6	566.33	27.8	566.13	568.00	-21.8	25,136	-0.09%
2023/06/06	4	559.50	0.5	558.80	560.00	3.5	25,036	0.01%
2023/06/05	7.3	556.73	0.1	557.00	555.00	7.3	25,107	0.03%
2023/06/02	2	560.01	20.7	559.55	562.00	-18.7	25,241	-0.07%
2023/06/01	6.1	550.67	1.2	551.82	551.00	4.9	25,103	0.02%
2023/05/31	4.2	558.70	5.1	553.84	558.00	-0.8	25,083	0.00%
2023/05/30	4	565.49	2.3	566.27	566.00	1.7	24,007	0.01%
2023/05/29	10.9	569.10	11.6	567.85	568.00	-0.7	23,997	0.00%
2023/05/26	7.7	565.90	130.7	564.21	566.00	-123	23,782	-0.52%	大賣/鉅額交易
2023/05/25	2.1	538.04	126.7	538.74	543.00	-124.6	22,609	-0.55%	大賣/鉅額交易
2023/05/24	0	524.56	10	525.00	525.00	-10	21,955	-0.05%
2023/05/23	2	527.50	117	528.89	530.00	-115	21,862	-0.53%	大賣/鉅額交易
2023/05/22	1	531.00	105.2	531.01	531.00	-104.2	21,870	-0.48%	大賣/鉅額交易
2023/05/19	0	530.00	10.1	530.87	532.00	-10.1	22,050	-0.05%
2023/05/18	7.8	530.20	27.5	530.08	530.00	-19.7	22,015	-0.09%
2023/05/17	5	518.19	9.6	515.38	519.00	-4.6	22,326	-0.02%
2023/05/16	7	506.00	7.3	506.08	505.00	-0.3	22,000	0.00%
2023/05/15	2.9	497.31	18	497.03	495.50	-15.1	22,027	-0.07%
2023/05/12	53.1	499.05	37	500.03	496.00	16.1	22,278	0.07%
2023/05/11	53.1	499.05	37	500.03	499.00	16.1	22,285	0.07%
2023/05/10	2.2	500.79	3	503.03	503.00	-0.8	22,646	0.00%
2023/05/09	0.1	506.69	7.1	509.67	510.00	-7	22,723	-0.03%
2023/05/08	4.1	506.22	50.1	505.40	504.00	-46	22,966	-0.20%
2023/05/05	1.2	499.50	60	500.00	500.00	-58.8	23,305	-0.25%
2023/05/04	87	497.56	0	499.00	498.00	87	23,897	0.36%
2023/05/03	2.2	496.57	4	496.75	496.00	-1.9	24,239	-0.01%
2023/05/02	7.1	499.79	1	499.50	501.00	6.1	25,256	0.02%
2023/04/28	2.1	500.05	0	499.06	502.00	2.1	27,073	0.01%
2023/04/27	11.6	492.17	0	0.00	493.50	11.6	27,121	0.04%
2023/04/26	19.5	492.70	50.8	493.25	491.50	-31.3	27,201	-0.12%
2023/04/25	21.1	500.34	88	501.80	498.00	-67	27,974	-0.24%
2023/04/24	29.7	506.82	0.1	508.00	507.00	29.6	27,708	0.11%
2023/04/21	91	516.99	5.8	516.83	511.00	85.3	27,776	0.31%
2023/04/20	11.1	512.64	45	513.60	513.00	-33.9	27,903	-0.12%
2023/04/19	5	510.34	201	509.92	510.00	-196	28,393	-0.69%	大賣/鉅額交易
2023/04/18	3.1	516.00	14	515.00	515.00	-10.9	28,390	-0.04%
2023/04/17	2.1	516.95	12	516.00	520.00	-9.9	28,529	-0.03%
2023/04/14	21.3	516.30	7.1	516.98	516.00	14.1	28,605	0.05%
2023/04/13	9	513.39	12	513.58	510.00	-3	28,552	-0.01%
2023/04/12	7.3	518.77	1.1	519.99	520.00	6.3	28,488	0.02%
2023/04/11	4.1	523.07	0	525.00	524.00	4.1	28,475	0.01%
2023/04/10	4.1	532.47	2	529.02	529.00	2	28,640	0.01%
2023/04/07	1	530.00	10	529.00	531.00	-9	28,687	-0.03%
2023/04/06	1.1	527.20	7	528.00	530.00	-5.9	28,691	-0.02%
2023/03/31	2	537.00	7.4	534.06	533.00	-5.4	28,682	-0.02%
2023/03/30	11	535.91	9.2	534.44	535.00	1.8	28,524	0.01%
2023/03/29	1	528.96	130	529.85	530.00	-129	28,807	-0.45%	大賣/鉅額交易
2023/03/28	4.5	526.66	16	525.99	525.00	-11.6	29,037	-0.04%
2023/03/27	1	533.96	13	533.00	531.00	-12	29,101	-0.04%
2023/03/24	2	537.00	19.1	537.15	539.00	-17.1	29,626	-0.06%
2023/03/23	3.1	534.06	14.2	535.64	538.00	-11.1	29,664	-0.04%
2023/03/22	59.1	529.02	15.1	528.88	533.00	44	29,729	0.15%
2023/03/21	7	514.00	0.1	514.89	517.00	6.9	29,578	0.02%
2023/03/20	5.1	515.92	0	512.88	512.00	5.1	29,623	0.02%
2023/03/17	37	514.95	0.1	514.04	518.00	36.9	29,857	0.12%
2023/03/16	9.1	506.89	2	506.01	505.00	7.1	29,759	0.02%
2023/03/15	4.2	513.05	0	514.09	511.00	4.2	30,002	0.01%
2023/03/14	4.2	511.52	0.3	512.50	510.00	3.9	30,291	0.01%
2023/03/13	4.2	516.72	1.2	512.38	516.00	3	30,423	0.01%
2023/03/10	16.3	513.26	10	513.20	513.00	6.3	30,537	0.02%
2023/03/09	59	524.19	13	522.00	522.00	46	30,832	0.15%
2023/03/08	9.4	520.18	7	519.43	521.00	2.4	31,424	0.01%
2023/03/07	4	522.50	21.6	525.00	524.00	-17.6	31,652	-0.06%
2023/03/06	8.1	521.37	0.2	520.70	521.00	8	31,886	0.02%
2023/03/03	7.4	517.92	0.1	519.03	516.00	7.3	32,186	0.02%
2023/03/02	2.1	517.98	1	519.00	519.00	1	32,254	0.00%
2023/03/01	47.5	519.13	15	520.13	522.00	32.5	32,536	0.10%
2023/02/24	6.1	517.96	0.8	521.43	511.00	5.3	32,498	0.02%
2023/02/23	34	518.08	8	519.25	518.00	26	32,298	0.08%
2023/02/22	9.2	507.02	11.2	507.02	507.00	-2	32,473	-0.01%
2023/02/21	13.2	514.77	0	515.80	516.00	13.1	32,815	0.04%
2023/02/20	10.4	514.60	71	512.87	517.00	-60.6	34,018	-0.18%
2023/02/17	10.6	518.29	104.6	516.89	518.00	-94	35,571	-0.26%	大賣/
2023/02/16	81	529.72	45.3	527.86	528.00	35.7	36,136	0.10%
2023/02/15	45.3	525.37	28.1	526.08	525.00	17.2	36,969	0.05%
2023/02/14	6	545.00	2.1	544.45	545.00	3.9	36,474	0.01%
2023/02/13	1	540.96	0	539.50	541.00	1	36,980	0.00%
2023/02/10	59.3	542.57	15.7	543.00	545.00	43.5	37,131	0.12%
2023/02/09	4	539.00	10.2	539.29	540.00	-6.2	37,247	-0.02%
2023/02/08	24.8	537.01	13.2	538.85	540.00	11.6	37,407	0.03%
2023/02/07	26.1	524.16	8	524.50	523.00	18	37,484	0.05%
2023/02/06	16.7	527.72	0.4	529.75	526.00	16.3	37,468	0.04%
2023/02/03	2.7	539.63	72.6	540.88	542.00	-69.9	37,646	-0.19%
2023/02/02	15	539.40	141.7	538.96	540.00	-126.7	37,759	-0.34%	大賣/鉅額交易
2023/02/01	6.1	526.31	13.1	523.03	530.00	-7	37,711	-0.02%
2023/01/31	23.3	526.92	26.9	526.30	522.00	-3.6	37,910	-0.01%
2023/01/30	77.4	538.29	101.5	539.26	543.00	-24.2	37,683	-0.06%	大賣/
2023/01/17	31.1	502.00	31.1	501.16	503.00	-0.1	36,883	0.00%
2023/01/16	16.1	504.30	33.1	503.79	505.00	-17	37,198	-0.05%
2023/01/13	20.2	501.37	234.3	500.47	500.00	-214.1	37,224	-0.58%	大賣/鉅額交易
2023/01/12	7.2	486.46	28.9	485.60	486.50	-21.7	36,813	-0.06%
2023/01/11	35.2	483.95	15.8	483.03	484.50	19.3	37,236	0.05%
2023/01/10	16.2	484.83	56.4	484.23	486.00	-40.2	37,553	-0.11%
2023/01/09	46.9	472.32	79.1	475.12	481.00	-32.3	37,698	-0.09%
2023/01/06	5.1	457.60	2.2	458.50	458.50	2.9	37,829	0.01%
2023/01/05	25.1	457.50	35.2	457.18	458.50	-10.1	38,114	-0.03%
2023/01/04	73.3	451.95	1	453.00	449.50	72.3	38,613	0.19%
2023/01/03	24	452.56	0	450.72	453.00	24	39,888	0.06%
2022/12/30	80.1	453.01	4.3	452.66	448.50	75.8	40,170	0.19%
2022/12/29	10.4	446.51	0	449.00	446.00	10.4	40,314	0.03%
2022/12/28	297.8	449.69	250	449.96	451.00	47.8	40,705	0.12%	大買/大賣/
2022/12/27	51.1	458.20	53.1	458.06	457.00	-1.9	40,835	0.00%
2022/12/26	109.6	456.07	100	456.38	456.50	9.6	41,264	0.02%	大買/
2022/12/23	154.9	455.54	150.1	455.50	455.00	4.8	41,920	0.01%	大買/大賣/
2022/12/22	33.1	467.77	3.1	467.99	468.00	29.9	42,189	0.07%
2022/12/21	34.4	460.46	25	460.20	459.00	9.4	42,527	0.02%
2022/12/20	223.4	460.21	169.1	458.21	457.50	54.3	42,340	0.13%	大買/大賣/
2022/12/19	103.7	467.11	117	467.44	466.50	-13.3	42,359	-0.03%	大買/大賣/
2022/12/16	49.4	468.89	64.2	469.45	471.00	-14.7	42,503	-0.03%
2022/12/15	6	477.92	6	479.50	480.50	0	42,205	0.00%
2022/12/14	83	479.02	3.4	478.35	480.50	79.6	42,204	0.19%
2022/12/13	21.5	473.42	5.2	471.54	471.50	16.3	42,024	0.04%
2022/12/12	28.4	476.29	11.3	475.44	475.00	17.1	41,755	0.04%
2022/12/09	33.1	480.77	48.1	477.60	481.50	-15	42,057	-0.04%
2022/12/08	104.3	471.78	114	471.41	471.50	-9.7	42,010	-0.02%	大買/大賣/
2022/12/07	32.4	477.28	37.4	476.30	475.00	-5	41,933	-0.01%
2022/12/06	383.6	482.92	383.1	482.91	478.00	0.5	41,599	0.00%	大買/大賣/
2022/12/05	13.2	492.55	21.4	495.09	489.00	-8.2	41,283	-0.02%
2022/12/02	24.1	493.05	2.5	494.14	492.50	21.6	41,276	0.05%
2022/12/01	2.2	505.10	118.5	501.36	498.50	-116.3	41,382	-0.28%	大賣/鉅額交易
2022/11/30	2.1	487.93	27.1	485.78	490.00	-25.1	40,964	-0.06%
2022/11/29	8.4	477.56	13.1	479.65	487.00	-4.7	40,277	-0.01%
2022/11/28	16.4	484.91	73.1	484.93	480.50	-56.7	40,140	-0.14%
2022/11/25	0	0.00	8.2	497.66	498.00	-8.2	40,144	-0.02%
2022/11/24	1	495.00	0.9	493.93	496.00	0.1	40,134	0.00%
2022/11/23	51.1	491.75	4.3	492.21	492.00	46.8	40,081	0.12%
2022/11/22	2.7	479.54	13.3	483.64	491.00	-10.6	39,966	-0.03%
2022/11/21	3.5	482.84	20.1	484.96	482.00	-16.6	39,560	-0.04%
2022/11/18	6.6	492.32	2.2	491.33	487.00	4.4	39,221	0.01%
2022/11/17	14.6	478.88	5	481.25	485.00	9.7	38,864	0.02%
2022/11/16	70.3	486.85	79.1	485.70	487.00	-8.8	38,432	-0.02%
2022/11/15	448.3	476.06	458.5	476.81	480.00	-10.2	37,352	-0.03%	大買/大賣/
2022/11/14	164.1	448.38	159.1	448.37	445.00	5.1	35,699	0.01%	大買/大賣/
2022/11/11	92	439.66	25.4	440.11	441.50	66.6	34,964	0.19%
2022/11/10	12.3	408.09	4	409.50	407.50	8.3	34,084	0.02%
2022/11/09	19.1	411.26	18.5	411.24	417.00	0.6	33,896	0.00%
2022/11/08	50.9	396.60	7.1	398.08	399.00	43.8	33,380	0.13%
2022/11/07	63.1	391.27	6.2	390.02	390.00	56.8	33,175	0.17%
2022/11/04	46.3	381.51	35.4	382.03	382.00	10.9	32,981	0.03%
2022/11/03	186.3	384.64	81	384.14	384.00	105.3	32,855	0.32%	大買/鉅額交易
2022/11/02	8	391.81	13	389.97	395.00	-5	32,546	-0.02%
2022/11/01	18.1	390.85	22	387.87	391.50	-3.9	32,493	-0.01%
2022/10/31	28.1	387.13	17.3	386.05	390.00	10.8	32,349	0.03%
2022/10/28	21.8	378.50	14	379.11	379.50	7.7	32,143	0.02%
2022/10/27	17.1	386.50	32.3	385.57	385.50	-15.2	31,934	-0.05%
2022/10/26	28.1	375.61	66	375.95	376.00	-37.9	31,837	-0.12%
2022/10/25	53.2	376.36	207.4	374.60	371.00	-154.2	31,259	-0.49%	大賣/鉅額交易
2022/10/24	39.4	390.59	25.5	390.00	387.00	13.9	30,471	0.05%
2022/10/21	86.4	393.21	65	392.11	389.50	21.4	30,258	0.07%
2022/10/20	65.1	389.26	18.5	390.76	397.50	46.6	29,946	0.16%
2022/10/19	19.3	398.41	5.1	403.08	395.50	14.2	29,365	0.05%
2022/10/18	14.2	404.90	5.2	406.06	407.00	9	28,847	0.03%
2022/10/17	17.3	398.54	16	401.44	397.00	1.3	28,600	0.00%
2022/10/14	106.1	413.55	61.5	411.63	412.00	44.6	28,282	0.16%	大買/
2022/10/13	18.7	399.07	8.1	399.82	395.00	10.6	27,964	0.04%
2022/10/12	161.5	398.63	16	397.38	397.50	145.5	27,663	0.53%	大買/鉅額交易
2022/10/11	51.2	406.64	49	405.64	401.50	2.2	27,423	0.01%
2022/10/07	10.3	440.53	4	442.48	438.00	6.2	26,691	0.02%
2022/10/06	106.2	448.56	16	449.87	451.00	90.2	26,693	0.34%	大買/
2022/10/05	235.4	447.89	27.2	445.72	445.00	208.2	26,921	0.77%	大買/鉅額交易
2022/10/04	8.1	429.24	15.1	429.43	429.00	-7	26,530	-0.03%
2022/10/03	25.6	418.87	15.2	418.50	417.00	10.4	26,223	0.04%
2022/09/30	1,047.2	425.29	5.1	425.70	422.00	1,042.1	26,254	3.97%	大買/鉅額交易
2022/09/29	18.9	437.20	2	433.53	435.00	16.9	26,253	0.06%
2022/09/28	34.1	440.90	9	441.67	438.00	25.1	26,244	0.10%
2022/09/27	4.2	448.26	11	448.14	448.00	-6.8	26,506	-0.03%
2022/09/26	12.6	447.22	10.2	447.17	446.50	2.4	26,962	0.01%
2022/09/23	15.9	457.37	110.4	457.13	455.00	-94.5	27,451	-0.34%	大賣/
2022/09/22	79.3	462.96	2	463.25	464.50	77.3	27,727	0.28%
2022/09/21	4	470.64	1.2	471.42	471.00	2.8	27,741	0.01%
2022/09/20	7.2	475.62	2.1	474.19	476.50	5.1	27,593	0.02%
2022/09/19	26.3	468.37	1.1	467.12	467.00	25.1	27,894	0.09%
2022/09/16	15.4	470.58	4.2	470.02	472.00	11.2	28,073	0.04%
2022/09/15	5.5	477.34	1	478.99	476.50	4.5	28,147	0.02%
2022/09/14	30.3	480.77	7	480.43	480.00	23.3	28,278	0.08%
2022/09/13	0.1	491.97	103.2	492.61	493.00	-103	28,455	-0.36%	大賣/鉅額交易
2022/09/12	51.1	486.56	7.1	489.28	486.50	44	28,749	0.15%
2022/09/08	16.8	473.74	6	474.42	475.00	10.8	29,113	0.04%
2022/09/07	40.9	474.24	13.1	474.35	472.50	27.7	29,096	0.10%
2022/09/06	2	488.99	15	489.07	489.00	-13	29,112	-0.04%
2022/09/05	2.1	486.00	190.3	485.23	486.00	-188.2	29,439	-0.64%	大賣/鉅額交易
2022/09/02	18.1	487.11	4	486.13	485.00	14.1	29,720	0.05%
2022/09/01	521	491.99	10.2	491.18	490.50	510.8	29,578	1.73%	大買/鉅額交易
2022/08/31	5	493.41	2.1	501.98	505.00	2.9	29,198	0.01%
2022/08/30	3.4	498.20	1.4	498.15	496.00	2	28,856	0.01%
2022/08/29	51.8	498.27	2.2	498.47	498.50	49.6	28,778	0.17%
2022/08/26	52.4	513.40	15.6	512.55	512.00	36.8	28,629	0.13%
2022/08/25	0.1	508.07	6	506.34	508.00	-5.9	28,769	-0.02%
2022/08/24	2.1	503.53	12	504.33	503.00	-9.9	29,098	-0.03%
2022/08/23	23.2	503.92	0	505.00	504.00	23.2	30,061	0.08%
2022/08/22	11.3	511.46	1	511.01	510.00	10.3	30,315	0.03%
2022/08/19	2	522.44	1.1	520.10	519.00	1	30,432	0.00%
2022/08/18	16.5	520.39	6	519.67	520.00	10.4	30,670	0.03%
2022/08/17	6	525.33	22.2	524.50	527.00	-16.2	30,742	-0.05%
2022/08/16	194	524.30	10	523.70	525.00	184	30,586	0.60%	大買/鉅額交易
2022/08/15	21.1	521.74	7.6	520.29	523.00	13.6	30,524	0.04%
2022/08/12	17.1	516.87	35.1	515.29	517.00	-18	30,547	-0.06%
2022/08/11	103	512.31	43.5	512.23	514.00	59.5	30,704	0.19%	大買/
2022/08/10	15.1	501.14	16.1	500.88	500.00	-1	30,818	0.00%
2022/08/09	17.2	508.68	5.3	507.06	510.00	11.9	30,879	0.04%
2022/08/08	27.3	512.60	12	512.25	512.00	15.3	30,879	0.05%
2022/08/05	82.3	515.07	17.2	511.61	516.00	65.1	31,041	0.21%
2022/08/04	8.2	500.21	18.2	499.78	500.00	-10.1	31,033	-0.03%
2022/08/03	1,007.6	496.96	9.2	497.46	501.00	998.3	31,051	3.22%	大買/鉅額交易
2022/08/02	34.5	491.69	13	492.00	492.00	21.4	31,285	0.07%
2022/08/01	3.3	505.14	3	502.67	504.00	0.3	31,013	0.00%
2022/07/29	28	508.04	7.1	508.83	509.00	20.9	31,151	0.07%
2022/07/28	34.8	501.78	8.3	506.68	501.00	26.5	31,006	0.09%
2022/07/27	4	499.98	3.3	499.70	502.00	0.7	30,718	0.00%
2022/07/26	0.6	495.10	20.1	492.53	495.00	-19.5	30,869	-0.06%
2022/07/25	4.1	501.70	22.1	499.99	499.50	-18	31,179	-0.06%
2022/07/22	15	503.60	13.2	502.77	503.00	1.8	31,681	0.01%
2022/07/21	4.1	496.04	306.2	496.47	501.00	-302.1	32,190	-0.94%	大賣/鉅額交易
2022/07/20	361.2	497.09	225.2	501.89	495.00	136	32,415	0.42%	大買/大賣/鉅額交易
2022/07/19	5.2	489.52	18	488.83	491.00	-12.8	32,545	-0.04%
2022/07/18	398.1	490.11	422	495.00	495.50	-23.9	32,701	-0.07%	大買/大賣/
2022/07/15	91	489.66	56.1	484.73	492.50	35	32,356	0.11%
2022/07/14	79.3	471.32	14.6	473.18	475.00	64.6	31,952	0.20%
2022/07/13	11	472.36	48.4	470.43	470.50	-37.4	31,697	-0.12%
2022/07/12	10.3	453.08	18.1	451.26	449.50	-7.9	31,226	-0.03%
2022/07/11	16.3	468.05	8.1	464.31	462.00	8.3	31,311	0.03%
2022/07/08	56.4	466.56	12.3	466.36	467.00	44.1	31,263	0.14%
2022/07/07	6.2	449.20	77	451.19	457.50	-70.8	31,229	-0.23%
2022/07/06	19.6	438.59	19.4	440.19	435.50	0.2	30,937	0.00%
2022/07/05	39.8	442.58	920.3	439.20	446.00	-880.5	30,873	-2.85%	大賣/鉅額交易
2022/07/04	59.8	445.44	67.2	442.51	440.00	-7.4	30,506	-0.02%
2022/07/01	556.7	458.45	14.8	459.78	453.50	541.8	30,347	1.79%	大買/鉅額交易
2022/06/30	23.2	480.08	16.1	481.45	476.00	7.1	29,946	0.02%
2022/06/29	7.4	493.86	2.2	494.28	491.00	5.2	29,671	0.02%
2022/06/28	6.1	497.35	1	497.51	497.50	5.1	29,540	0.02%
2022/06/27	11	500.23	18.4	502.05	498.50	-7.4	29,972	-0.02%
2022/06/24	8.3	489.63	6	488.34	486.50	2.3	29,589	0.01%
2022/06/23	5.9	488.40	29	489.15	485.50	-23.1	29,563	-0.08%
2022/06/22	55.2	496.63	6.9	497.01	494.50	48.3	29,273	0.17%
2022/06/21	3.5	503.56	12	502.00	505.00	-8.5	29,091	-0.03%
2022/06/20	35.6	497.87	109	497.52	498.00	-73.4	28,969	-0.25%	大賣/
2022/06/17	175.4	501.78	14.1	500.94	501.00	161.3	28,737	0.56%	大買/鉅額交易
2022/06/16	4.3	511.91	7.1	512.18	508.00	-2.8	28,369	-0.01%
2022/06/15	27.8	510.88	13	510.31	509.00	14.8	28,692	0.05%
2022/06/14	31.7	509.38	21	509.95	513.00	10.7	29,113	0.04%
2022/06/13	11.5	517.18	10	516.60	516.00	1.5	29,231	0.01%
2022/06/10	15.3	532.07	16	531.00	530.00	-0.7	29,915	0.00%
2022/06/09	0.1	540.68	19.1	538.33	541.00	-19	30,121	-0.06%
2022/06/08	26.2	542.62	12	539.84	544.00	14.2	30,495	0.05%
2022/06/07	14	534.43	5	534.60	535.00	9	30,939	0.03%
2022/06/06	12	543.50	3.1	541.69	540.00	8.9	31,482	0.03%
2022/06/02	3.6	542.49	10.2	541.31	540.00	-6.6	32,503	-0.02%
2022/06/01	25.2	552.52	20.1	550.60	549.00	5.1	33,586	0.02%
2022/05/31	38.2	544.90	14.2	542.29	560.00	24	34,031	0.07%
2022/05/30	20.7	542.25	13.9	539.52	547.00	6.8	33,392	0.02%
2022/05/27	10.1	527.60	8.6	524.11	530.00	1.5	33,493	0.00%
2022/05/26	12.3	517.72	32.1	517.52	514.00	-19.8	34,140	-0.06%
2022/05/25	26	526.62	3.3	526.52	524.00	22.8	35,151	0.06%
2022/05/24	5.1	524.06	20	524.70	520.00	-14.9	36,006	-0.04%
2022/05/23	28.3	530.60	16.2	532.16	528.00	12.1	36,242	0.03%
2022/05/20	15	528.33	5.1	528.61	530.00	9.9	36,525	0.03%
2022/05/19	94.5	522.42	9.2	522.39	522.00	85.4	36,544	0.23%
2022/05/18	121.5	536.94	41.2	537.68	538.00	80.4	36,409	0.22%	大買/
2022/05/17	30	528.50	18.3	528.07	530.00	11.7	36,201	0.03%
2022/05/16	37.1	521.45	31.6	521.20	520.00	5.5	36,213	0.02%
2022/05/13	25.3	511.41	43.3	510.54	511.00	-18	36,226	-0.05%
2022/05/12	31.5	514.10	47.1	509.01	505.00	-15.6	36,205	-0.04%
2022/05/11	35.6	523.80	14.4	521.82	521.00	21.1	36,111	0.06%
2022/05/10	86.1	509.78	33.7	508.34	518.00	52.4	36,236	0.14%
2022/05/09	77.1	522.07	15.7	521.52	520.00	61.4	36,043	0.17%
2022/05/06	122.7	529.10	89	530.02	528.00	33.7	36,311	0.09%	大買/
2022/05/05	23.1	542.91	7.1	541.84	542.00	16	36,719	0.04%
2022/05/04	19.1	533.32	4	533.50	534.00	15.1	36,878	0.04%
2022/05/03	74.6	533.15	2.6	537.44	531.00	72	37,474	0.19%
2022/04/29	19.4	541.28	20.1	538.01	538.00	-0.6	37,822	0.00%
2022/04/28	53.4	528.63	7.1	529.21	531.00	46.3	38,037	0.12%
2022/04/27	1,260.2	529.69	33.1	529.37	526.00	1,227.1	38,056	3.22%	大買/鉅額交易
2022/04/26	83.9	546.62	15	547.53	546.00	68.9	37,799	0.18%
2022/04/25	97	548.26	17.1	548.36	547.00	79.9	37,929	0.21%
2022/04/22	73.6	557.90	41	558.00	558.00	32.6	38,201	0.09%
2022/04/21	7.3	567.83	1	570.00	565.00	6.3	39,298	0.02%
2022/04/20	117.1	566.88	2	566.51	570.00	115.1	39,626	0.29%	大買/鉅額交易
2022/04/19	42.1	565.95	4	565.75	565.00	38.1	39,813	0.10%
2022/04/18	30.3	560.43	3	562.00	561.00	27.3	40,089	0.07%
2022/04/15	86.2	562.55	49.1	562.25	562.00	37.1	40,464	0.09%
2022/04/14	4.3	576.26	14.1	574.65	573.00	-9.8	40,632	-0.02%
2022/04/13	25.9	567.36	40.5	570.18	573.00	-14.7	41,201	-0.04%
2022/04/12	85	558.86	6	561.49	557.00	79	41,763	0.19%
2022/04/11	56.7	561.67	57	561.42	558.00	-0.3	42,575	0.00%
2022/04/08	56	568.37	11	567.09	567.00	45	43,114	0.10%
2022/04/07	79.8	570.63	16	569.06	566.00	63.8	42,975	0.15%
2022/04/06	40.7	578.90	2	578.50	578.00	38.7	42,670	0.09%
2022/04/01	55.5	585.18	46.2	585.61	589.00	9.3	42,608	0.02%
2022/03/31	1.4	594.45	12	596.42	597.00	-10.7	42,383	-0.03%
2022/03/30	7	598.71	79.6	599.41	600.00	-72.6	42,190	-0.17%
2022/03/29	4.1	586.29	1.3	585.35	589.00	2.8	41,780	0.01%
2022/03/28	6.7	581.78	1	583.01	584.00	5.7	41,696	0.01%
2022/03/25	24	596.29	8	597.00	598.00	16	41,541	0.04%
2022/03/24	2	590.50	1	585.06	591.00	1	41,462	0.00%
2022/03/23	11.2	588.72	27.1	588.81	590.00	-16	41,530	-0.04%
2022/03/22	6.7	580.50	2	582.00	583.00	4.7	41,462	0.01%
2022/03/21	3.9	586.30	10	587.40	586.00	-6.1	41,489	-0.01%
2022/03/18	11.4	580.94	1.3	580.31	581.00	10.1	41,509	0.02%
2022/03/17	19.1	577.28	114.8	577.21	582.00	-95.7	41,034	-0.23%	大賣/
2022/03/16	29.4	556.61	9.2	556.71	558.00	20.2	40,193	0.05%
2022/03/15	144.5	559.44	16	559.44	558.00	128.5	39,654	0.32%	大買/鉅額交易
2022/03/14	119.7	573.40	2	576.00	572.00	117.7	38,771	0.30%	大買/鉅額交易
2022/03/11	119.2	578.43	13	577.54	575.00	106.2	38,519	0.28%	大買/鉅額交易
2022/03/10	35.7	586.71	131.3	585.43	587.00	-95.6	38,267	-0.25%	大賣/
2022/03/09	66.7	569.77	1	572.00	568.00	65.7	37,892	0.17%
2022/03/08	75.7	564.88	21.1	566.00	563.00	54.6	37,776	0.14%
2022/03/07	88.4	577.61	30.1	578.11	576.00	58.3	36,818	0.16%
2022/03/04	43.2	595.43	11	595.46	595.00	32.1	36,413	0.09%
2022/03/03	25.8	603.82	5	601.60	602.00	20.8	35,872	0.06%
2022/03/02	179.7	601.65	14.1	602.01	601.00	165.6	35,752	0.46%	大買/鉅額交易
2022/03/01	87.4	604.93	14	602.64	604.00	73.4	35,275	0.21%
2022/02/25	684.8	604.01	15	605.13	604.00	669.8	34,503	1.94%	大買/鉅額交易
2022/02/24	88.2	611.14	13.2	607.83	604.00	75	33,345	0.23%
2022/02/23	461.8	625.04	0	0.00	625.00	461.8	32,459	1.42%	大買/鉅額交易
2022/02/22	6.5	627.48	11	626.00	627.00	-4.5	32,519	-0.01%
2022/02/21	13.8	633.21	1.2	632.52	632.00	12.7	32,286	0.04%
2022/02/18	12	638.09	1	637.00	637.00	11	32,218	0.03%
2022/02/17	0.1	644.80	0	645.94	645.00	0.1	32,220	0.00%
2022/02/16	2	642.99	22.2	644.09	646.00	-20.1	32,177	-0.06%
2022/02/15	12.3	634.86	4	636.25	633.00	8.3	32,021	0.03%
2022/02/14	28.5	636.75	2.1	638.06	637.00	26.4	31,963	0.08%
2022/02/11	1	646.00	16.5	647.27	650.00	-15.5	31,766	-0.05%
2022/02/10	128.3	642.13	18	642.45	649.00	110.3	31,980	0.34%	大買/鉅額交易
2022/02/09	14.2	632.65	1	635.01	633.00	13.1	31,733	0.04%
2022/02/08	16.2	635.38	16.5	638.48	628.00	-0.3	31,787	0.00%
2022/02/07	29.1	636.27	7	635.71	635.00	22.1	31,425	0.07%
2022/01/26	67	639.33	54.2	636.18	636.00	12.9	30,649	0.04%
2022/01/25	144.3	640.37	36.1	640.09	641.00	108.2	30,403	0.36%	大買/鉅額交易
2022/01/24	25	642.32	160.2	641.26	653.00	-135.2	29,800	-0.45%	大賣/鉅額交易
2022/01/21	19.5	641.30	92.7	641.36	641.00	-73.2	29,444	-0.25%
2022/01/20	149	654.70	2	651.52	651.00	147	28,894	0.51%	大買/鉅額交易
2022/01/19	57.1	654.26	71.2	654.13	654.00	-14	28,369	-0.05%
2022/01/18	189.8	666.83	207.6	670.26	662.00	-17.8	28,030	-0.06%	大買/大賣/
2022/01/17	2.6	682.95	26.4	682.30	683.00	-23.8	27,585	-0.09%
2022/01/14	61.1	668.04	42.3	670.04	672.00	18.8	26,825	0.07%
2022/01/13	145.1	658.53	2.3	658.48	661.00	142.8	25,511	0.56%	大買/鉅額交易
2022/01/12	1.2	654.33	8.9	655.19	660.00	-7.7	25,150	-0.03%
2022/01/11	132	644.31	24	644.83	651.00	108	24,793	0.44%	大買/鉅額交易
2022/01/10	211.7	640.20	6.5	638.86	643.00	205.1	24,559	0.84%	大買/鉅額交易
2022/01/07	53.3	634.77	124.1	637.41	634.00	-70.8	24,807	-0.29%	大賣/
2022/01/06	25.1	641.68	94.9	637.77	644.00	-69.8	24,402	-0.29%
2022/01/05	25.9	652.82	49.3	653.97	650.00	-23.4	23,830	-0.10%
2022/01/04	134.6	649.80	216.8	651.24	656.00	-82.2	23,113	-0.36%	大買/大賣/
2022/01/03	132	627.63	194.8	627.62	631.00	-62.8	22,096	-0.28%	大買/大賣/
2021/12/30	1.5	616.33	10.1	616.98	615.00	-8.6	21,411	-0.04%
2021/12/29	19.1	616.47	3.1	616.60	616.00	16	21,625	0.07%
2021/12/28	47.3	613.63	4.2	614.46	615.00	43.1	21,780	0.20%
2021/12/27	0.4	606.28	9	609.00	606.00	-8.7	21,565	-0.04%
2021/12/24	50	607.00	1	607.00	604.00	49	21,905	0.22%
2021/12/23	5	604.60	1	606.00	606.00	4	22,229	0.02%
2021/12/22	0	599.00	0	0.00	600.00	0	22,772	0.00%
2021/12/21	19.1	597.53	0	0.00	597.00	19.1	22,887	0.08%
2021/12/20	15.5	600.62	1.1	602.70	598.00	14.4	22,928	0.06%
2021/12/17	1	601.00	1	607.00	607.00	0	22,850	0.00%
2021/12/16	310.1	602.77	0	0.00	605.00	310.1	22,810	1.36%	大買/鉅額交易
2021/12/15	69.2	598.44	0	0.00	600.00	69.2	23,123	0.30%
2021/12/14	66.1	598.00	0	0.00	599.00	66.1	23,438	0.28%
2021/12/13	1	601.01	0	0.00	601.00	1	23,437	0.00%
2021/12/10	0	604.00	2.2	603.60	605.00	-2.1	23,532	-0.01%
2021/12/09	0	604.00	26.1	604.00	608.00	-26.1	23,598	-0.11%
2021/12/08	7.7	607.04	1	606.98	602.00	6.6	23,667	0.03%
2021/12/07	7.2	598.94	0	0.00	607.00	7.2	23,591	0.03%
2021/12/06	5	600.00	0	0.00	600.00	5	23,593	0.02%
2021/12/03	0	609.00	0	0.00	608.00	0	23,830	0.00%
2021/12/02	55	611.60	11	612.19	615.00	44	23,887	0.18%
2021/12/01	0	595.25	10	596.00	600.00	-10	24,062	-0.04%
2021/11/30	21.3	594.53	0	0.00	596.00	21.3	24,563	0.09%
2021/11/29	39	595.60	1	597.00	593.00	38	23,931	0.16%
2021/11/26	8.8	595.04	0	0.00	596.00	8.8	24,042	0.04%
2021/11/25	1	602.00	30.1	601.34	603.00	-29.1	24,477	-0.12%
2021/11/24	4.3	604.78	10.5	604.24	603.00	-6.2	24,888	-0.02%
2021/11/23	0	612.00	21.2	613.00	612.00	-21.1	24,999	-0.08%
2021/11/22	0	615.00	12.1	616.73	615.00	-12.1	25,405	-0.05%
2021/11/19	91.1	618.79	12.2	619.64	618.00	78.9	25,525	0.31%
2021/11/18	2.4	612.48	511	610.47	613.00	-508.6	25,347	-2.01%	大賣/鉅額交易
2021/11/17	1	609.00	9.1	614.28	610.00	-8.1	25,574	-0.03%
2021/11/16	25	610.20	33.7	611.21	610.00	-8.7	26,005	-0.03%
2021/11/15	0	608.00	15	609.00	608.00	-15	26,303	-0.06%
2021/11/12	0	606.00	0	0.00	604.00	0	26,772	0.00%
2021/11/11	1	604.95	0	603.36	606.00	1	27,033	0.00%
2021/11/10	0	609.63	6	611.82	612.00	-6	27,047	-0.02%
2021/11/09	0	610.40	17.2	612.98	611.00	-17.2	27,155	-0.06%
2021/11/08	317.5	600.31	11.2	600.18	602.00	306.3	26,754	1.14%	大買/鉅額交易
2021/11/05	5	596.81	11.1	598.44	600.00	-6	26,758	-0.02%
2021/11/04	3.2	587.44	10	592.00	587.00	-6.8	26,490	-0.03%
2021/11/03	0	592.09	1	594.00	592.00	-1	26,481	0.00%
2021/11/02	0	592.00	0	0.00	592.00	0	26,538	0.00%
2021/11/01	3.1	590.03	0	591.00	590.00	3.1	26,537	0.01%
2021/10/29	8	590.75	8	590.00	590.00	0	26,607	0.00%
2021/10/28	8.9	594.82	0	0.00	595.00	8.9	26,557	0.03%
2021/10/27	4	596.50	1	598.00	599.00	3	26,672	0.01%
2021/10/26	0	0.00	10	597.00	599.00	-10	26,739	-0.04%
2021/10/25	0	0.00	16	593.38	593.00	-16	26,792	-0.06%
2021/10/22	1	595.00	21	598.90	600.00	-20	27,115	-0.07%
2021/10/21	52	600.38	1	602.99	596.00	51	27,178	0.19%
2021/10/20	5	601.79	1	600.00	598.00	4	27,268	0.01%
2021/10/19	0	599.00	4.2	598.93	600.00	-4.2	27,250	-0.02%
2021/10/18	7.3	602.39	1	599.98	590.00	6.3	27,394	0.02%
2021/10/15	0.1	596.00	38	594.03	600.00	-37.9	27,505	-0.14%
2021/10/14	0	575.00	3	576.99	573.00	-3	26,875	-0.01%
2021/10/13	189.5	570.01	0.1	572.29	571.00	189.4	27,320	0.69%	大買/鉅額交易
2021/10/12	206.6	569.38	0	0.00	575.00	206.6	27,970	0.74%	大買/鉅額交易
2021/10/08	4.9	578.22	0	0.00	575.00	4.9	27,894	0.02%
2021/10/07	35	578.20	5	579.59	580.00	30	28,229	0.11%
2021/10/06	5.8	566.89	0.3	573.00	571.00	5.4	28,639	0.02%
2021/10/05	19	566.52	1	563.00	572.00	18	28,619	0.06%
2021/10/04	17.5	571.70	4	571.25	572.00	13.5	28,539	0.05%
2021/10/01	539	572.70	0	0.00	574.00	539	28,542	1.89%	大買/鉅額交易
2021/09/30	2.1	578.67	7	579.58	580.00	-4.9	28,214	-0.02%
2021/09/29	40.8	579.36	71	580.00	580.00	-30.2	27,922	-0.11%
2021/09/28	15.8	593.71	2	594.00	594.00	13.8	27,582	0.05%
2021/09/27	1	595.01	1.1	601.53	602.00	-0.1	27,608	0.00%
2021/09/24	0.2	593.19	2	594.01	598.00	-1.8	27,588	-0.01%
2021/09/23	8.1	590.87	0	591.00	588.00	8.1	27,724	0.03%
2021/09/22	38.9	586.90	60	586.83	586.00	-21.1	27,840	-0.08%
2021/09/17	5	605.80	1	600.04	600.00	4	27,413	0.01%
2021/09/16	6.2	601.21	26	602.12	600.00	-19.8	27,048	-0.07%
2021/09/15	24.1	609.96	0	0.00	607.00	24.1	26,949	0.09%
2021/09/14	7	614.14	1.3	615.95	613.00	5.7	27,131	0.02%
2021/09/13	27.3	615.26	0	616.00	615.00	27.2	27,354	0.10%
2021/09/10	60	618.37	1	621.92	622.00	59	27,838	0.21%
2021/09/09	27	618.37	15	618.47	619.00	12	28,111	0.04%
2021/09/08	10.4	621.55	100.3	616.77	619.00	-89.9	28,180	-0.32%
2021/09/07	37.1	625.56	21.8	625.12	623.00	15.3	27,980	0.05%
2021/09/06	47.2	628.49	16.7	628.27	631.00	30.5	27,971	0.11%
2021/09/03	77.1	617.99	793.4	616.60	620.00	-716.3	27,449	-2.61%	大賣/鉅額交易
2021/09/02	12	609.25	7.8	610.89	607.00	4.2	27,066	0.02%
2021/09/01	106.1	611.40	39	613.02	613.00	67.1	26,999	0.25%	大買/
2021/08/31	4.2	599.99	60.6	608.72	614.00	-56.4	26,721	-0.21%
2021/08/30	51.9	600.60	31.2	601.82	605.00	20.7	26,128	0.08%
2021/08/27	5	597.20	18.4	596.16	599.00	-13.4	25,782	-0.05%
2021/08/26	35	595.46	25.2	598.47	594.00	9.8	25,682	0.04%
2021/08/25	3	576.38	3	580.67	585.00	0	25,316	0.00%
2021/08/24	0	573.14	35.1	573.66	572.00	-35.1	25,155	-0.14%
2021/08/23	121.5	568.28	12.9	563.55	566.00	108.7	25,251	0.43%	大買/鉅額交易
2021/08/20	1,308.9	557.12	14	553.14	552.00	1,294.9	25,175	5.14%	大買/鉅額交易
2021/08/19	41	563.81	62.5	561.02	559.00	-21.5	25,451	-0.08%
2021/08/18	50.6	569.79	13.4	567.60	574.00	37.2	25,116	0.15%
2021/08/17	601.2	579.97	0.2	580.57	580.00	601	24,938	2.41%	大買/鉅額交易
2021/08/16	1.1	582.77	0.2	580.67	584.00	1	24,674	0.00%
2021/08/13	36.1	580.83	2	580.68	581.00	34.1	24,808	0.14%
2021/08/12	4	585.50	6.2	585.19	586.00	-2.2	24,928	-0.01%
2021/08/11	0	587.43	17.2	586.54	590.00	-17.1	25,152	-0.07%
2021/08/10	0.1	590.91	112	591.18	591.00	-111.9	25,546	-0.44%	大賣/鉅額交易
2021/08/09	39.6	587.44	0.1	589.00	595.00	39.5	26,196	0.15%
2021/08/06	10	589.60	0	591.00	591.00	10	26,530	0.04%
2021/08/05	5	594.40	7.1	595.70	596.00	-2.1	27,414	-0.01%
2021/08/04	32	595.59	4.2	597.85	596.00	27.8	29,354	0.09%
2021/08/03	9.4	591.49	8.1	593.59	594.00	1.2	30,002	0.00%
2021/08/02	5.1	585.16	18.4	583.66	590.00	-13.4	29,962	-0.04%
2021/07/30	2	579.50	0.9	581.00	580.00	1.1	30,038	0.00%
2021/07/29	9.4	579.25	30	580.00	583.00	-20.7	30,233	-0.07%
2021/07/28	99.8	575.37	38	574.53	579.00	61.8	30,333	0.20%
2021/07/27	5.1	581.03	0	0.00	580.00	5.1	30,401	0.02%
2021/07/26	3.3	582.35	5	581.00	580.00	-1.7	30,799	-0.01%
2021/07/23	40.1	584.43	1	592.00	585.00	39.1	30,969	0.13%
2021/07/22	4	590.25	24.2	590.92	591.00	-20.2	31,114	-0.06%
2021/07/21	3.4	582.16	15.1	584.66	585.00	-11.6	31,118	-0.04%
2021/07/20	47.4	581.86	12	580.58	581.00	35.4	31,202	0.11%
2021/07/19	105.1	582.37	18.1	580.73	582.00	87	31,407	0.28%	大買/
2021/07/16	46.1	590.47	1	593.92	589.00	45.1	31,294	0.14%
2021/07/15	8	610.75	1	611.97	614.00	7	30,968	0.02%
2021/07/14	56.1	611.28	16.4	612.51	613.00	39.6	31,179	0.13%
2021/07/13	14	602.29	15.9	604.16	607.00	-1.9	30,943	-0.01%
2021/07/12	5	591.02	6.2	594.32	593.00	-1.2	30,876	0.00%
2021/07/09	15.6	581.43	0.1	584.99	584.00	15.5	30,911	0.05%
2021/07/08	3.6	592.98	0	0.00	588.00	3.6	30,928	0.01%
2021/07/07	2.2	589.62	1	591.98	594.00	1.2	31,008	0.00%
2021/07/06	12	591.92	6.2	591.97	592.00	5.8	31,101	0.02%
2021/07/05	14	594.86	0	594.50	591.00	14	31,340	0.04%
2021/07/02	19.1	588.95	7.3	588.04	588.00	11.8	31,258	0.04%
2021/07/01	22	594.13	1.1	594.82	593.00	20.9	31,362	0.07%
2021/06/30	4	599.00	6.9	598.04	595.00	-2.9	31,667	-0.01%
2021/06/29	0	594.00	8.2	593.25	595.00	-8.2	31,970	-0.03%
2021/06/28	3	588.40	2	587.00	590.00	1	32,137	0.00%
2021/06/25	0.7	592.50	6	593.99	591.00	-5.3	32,438	-0.02%
2021/06/24	5.1	591.20	5	589.60	590.00	0.1	32,754	0.00%
2021/06/23	37.3	585.71	3	591.01	595.00	34.2	33,092	0.10%
2021/06/22	4.8	582.28	0	0.00	578.00	4.8	33,647	0.01%
2021/06/21	36.6	587.28	6	583.00	583.00	30.6	34,968	0.09%
2021/06/18	107.3	603.54	1	603.00	603.00	106.3	34,720	0.31%	大買/鉅額交易
2021/06/17	47	600.36	50.1	600.00	606.00	-3.1	34,743	-0.01%
2021/06/16	101	606.65	0.8	606.01	605.00	100.2	35,540	0.28%	大買/
2021/06/15	105.6	607.59	6.8	607.49	609.00	98.9	35,598	0.28%	大買/
2021/06/11	72	601.86	2.2	601.85	602.00	69.8	35,823	0.19%
2021/06/10	16	597.75	7.4	595.95	599.00	8.6	36,035	0.02%
2021/06/09	4.5	583.17	1	585.02	586.00	3.5	36,016	0.01%
2021/06/08	4.6	590.62	9	590.34	589.00	-4.4	36,234	-0.01%
2021/06/07	1.2	592.31	12.3	590.94	592.00	-11	36,918	-0.03%
2021/06/04	0	592.51	0	0.00	595.00	0	37,301	0.00%
2021/06/03	2	599.50	12.7	598.03	596.00	-10.7	38,183	-0.03%
2021/06/02	1.2	596.66	0.2	595.00	595.00	1	38,551	0.00%
2021/06/01	1.2	597.59	4.5	596.89	598.00	-3.4	39,517	-0.01%
2021/05/31	1.1	594.98	4.1	593.51	597.00	-3	40,346	-0.01%
2021/05/28	4.1	585.09	17.8	589.78	590.00	-13.7	40,639	-0.03%
2021/05/27	3.2	575.13	1.1	575.21	582.00	2.1	41,053	0.01%
2021/05/26	2.3	583.89	3.1	584.32	585.00	-0.8	41,879	0.00%
2021/05/25	7.3	583.01	6.1	578.84	583.00	1.2	42,287	0.00%
2021/05/24	16	568.75	1	568.08	568.00	15	42,837	0.03%
2021/05/21	25.3	572.43	7.5	570.85	573.00	17.8	43,410	0.04%
2021/05/20	51.1	562.65	0.1	562.10	567.00	51	43,561	0.12%
2021/05/19	0.3	568.21	1.1	565.61	567.00	-0.8	43,903	0.00%
2021/05/18	105.5	566.32	6.4	566.16	572.00	99.1	44,304	0.22%	大買/
2021/05/17	3.6	550.80	28.7	547.16	549.00	-25.2	45,369	-0.06%
2021/05/14	15.3	556.52	6.1	557.34	557.00	9.2	45,319	0.02%
2021/05/13	256.3	556.78	35.6	551.78	547.00	220.7	45,467	0.49%	大買/鉅額交易
2021/05/12	102	552.31	39.9	543.82	560.00	62.1	45,166	0.14%	大買/
2021/05/11	32.4	574.30	17.1	571.93	571.00	15.3	44,280	0.03%
2021/05/10	12.8	590.58	2	590.99	589.00	10.8	44,416	0.02%
2021/05/07	1.1	597.94	15.4	596.42	599.00	-14.4	45,584	-0.03%
2021/05/06	7.6	584.60	17	587.06	587.00	-9.4	46,722	-0.02%
2021/05/05	6.6	586.70	3.4	586.23	585.00	3.2	47,208	0.01%
2021/05/04	9.2	588.57	189.5	589.33	591.00	-180.2	48,387	-0.37%	大賣/鉅額交易
2021/05/03	17.5	589.97	11.3	593.63	588.00	6.2	49,264	0.01%
2021/04/29	14.2	603.49	16.2	607.02	600.00	-1.9	50,651	0.00%
2021/04/28	18.9	603.57	2.4	603.33	602.00	16.5	51,603	0.03%
2021/04/27	2.5	608.38	1.2	609.26	610.00	1.2	52,569	0.00%
2021/04/26	5.1	604.28	4.3	605.79	610.00	0.8	52,974	0.00%
2021/04/23	16.2	596.43	5.1	597.41	602.00	11.1	53,221	0.02%
2021/04/22	5.2	592.44	33.5	593.76	591.00	-28.3	54,289	-0.05%
2021/04/21	25.2	595.35	46.2	595.05	592.00	-21	54,977	-0.04%
2021/04/20	19	598.95	40	597.95	602.00	-21	55,381	-0.04%
2021/04/19	23.5	602.78	7.5	603.57	603.00	15.9	55,639	0.03%
2021/04/16	26.8	606.98	21.3	605.70	610.00	5.5	56,050	0.01%
2021/04/15	2.2	614.21	22.3	612.21	619.00	-20.1	56,233	-0.04%
2021/04/14	1.4	601.81	0.2	602.00	612.00	1.2	56,528	0.00%
2021/04/13	8.1	607.63	2.2	608.00	605.00	5.9	56,911	0.01%
2021/04/12	2.4	604.76	51.1	605.00	605.00	-48.7	57,051	-0.09%
2021/04/09	2.1	612.51	9.4	612.58	610.00	-7.3	57,321	-0.01%
2021/04/08	55.6	610.45	10.1	610.21	613.00	45.6	57,365	0.08%
2021/04/07	0.2	609.47	11.7	613.36	610.00	-11.5	57,737	-0.02%
2021/04/06	2.4	612.13	11.2	612.57	610.00	-8.8	57,660	-0.02%
2021/04/01	10.3	600.93	19.5	600.04	602.00	-9.3	57,368	-0.02%
2021/03/31	6.9	590.59	2.1	590.00	587.00	4.9	56,856	0.01%
2021/03/30	0.5	595.42	7.1	594.33	597.00	-6.5	56,461	-0.01%
2021/03/29	5	598.05	15.2	599.41	599.00	-10.3	56,211	-0.02%
2021/03/26	44.4	589.11	8.5	586.62	590.00	35.9	55,953	0.06%
2021/03/25	49.4	572.70	42.3	573.04	575.00	7.1	55,920	0.01%
2021/03/24	67.4	576.85	19.1	579.01	576.00	48.4	55,457	0.09%
2021/03/23	33.1	596.48	2	596.01	594.00	31.1	54,309	0.06%
2021/03/22	20.7	591.43	20.1	590.67	593.00	0.6	54,686	0.00%
2021/03/19	82.2	593.40	7.4	594.05	591.00	74.8	54,782	0.14%
2021/03/18	38	605.81	16	606.12	602.00	22	54,107	0.04%
2021/03/17	79	607.16	14	602.29	604.00	65	54,378	0.12%
2021/03/16	44.6	609.57	16	609.50	613.00	28.6	54,428	0.05%
2021/03/15	19.2	611.68	10.1	610.01	611.00	9.1	54,533	0.02%
2021/03/12	12	612.00	9.4	613.69	614.00	2.6	54,756	0.00%
2021/03/11	9.3	599.21	18.3	609.36	609.00	-9	54,940	-0.02%
2021/03/10	26.4	595.74	1.5	597.21	597.00	24.8	54,886	0.05%
2021/03/09	134.6	590.05	58	590.95	595.00	76.5	54,812	0.14%	大買/
2021/03/08	57.6	604.14	4	601.04	598.00	53.6	54,509	0.10%
2021/03/05	29.6	591.13	34.3	592.98	601.00	-4.7	54,407	-0.01%
2021/03/04	60.7	604.74	5.1	604.10	601.00	55.6	55,072	0.10%
2021/03/03	40.4	613.71	27.3	614.58	622.00	13.1	54,495	0.02%
2021/03/02	28.9	615.93	13.5	613.74	609.00	15.5	54,173	0.03%
2021/02/26	116	611.21	20.1	613.91	606.00	96	53,964	0.18%	大買/
2021/02/25	42.6	631.51	49.2	632.31	635.00	-6.6	52,692	-0.01%
2021/02/24	86.6	631.45	5.5	628.55	625.00	81.1	52,607	0.15%
2021/02/23	60.9	639.54	4.7	637.20	641.00	56.2	52,044	0.11%
2021/02/22	11.6	653.74	13.8	654.04	650.00	-2.1	51,947	0.00%
2021/02/19	79.7	652.66	27.2	654.29	652.00	52.5	52,176	0.10%
2021/02/18	33.8	660.42	28.2	660.83	660.00	5.6	52,545	0.01%
2021/02/17	52.4	663.51	16	664.95	663.00	36.3	53,026	0.07%
2021/02/05	22.5	632.92	4.3	636.04	632.00	18.2	51,751	0.04%
2021/02/04	30.3	622.28	23.2	626.78	627.00	7.1	51,532	0.01%
2021/02/03	20.2	634.36	38.5	637.92	630.00	-18.3	51,372	-0.04%
2021/02/02	38.3	629.50	85.9	630.86	632.00	-47.6	51,141	-0.09%
2021/02/01	98.2	599.80	71	594.38	611.00	27.2	50,489	0.05%
2021/01/29	100.4	605.05	53.6	602.41	591.00	46.9	49,869	0.09%
2021/01/28	157.4	602.52	12.8	600.65	601.00	144.6	48,943	0.30%	大買/鉅額交易
2021/01/27	57.4	615.16	46	618.28	615.00	11.4	47,962	0.02%
2021/01/26	51.5	623.15	111	631.67	617.00	-59.5	47,470	-0.13%	大賣/
2021/01/25	590.1	633.87	31.8	632.27	633.00	558.3	46,362	1.20%	大買/鉅額交易
2021/01/22	102.1	655.59	18.3	654.49	649.00	83.8	45,606	0.18%	大買/
2021/01/21	81.8	668.24	53.4	670.19	673.00	28.4	44,212	0.06%
2021/01/20	20.6	642.20	34.2	638.97	647.00	-13.6	43,140	-0.03%
2021/01/19	21.6	621.86	93.6	620.74	627.00	-72	42,109	-0.17%
2021/01/18	28.9	601.06	17.3	602.87	607.00	11.6	41,518	0.03%
2021/01/15	60.4	608.48	54.2	611.74	601.00	6.2	41,069	0.02%
2021/01/14	125.9	592.36	98	593.04	592.00	27.9	39,930	0.07%	大買/
2021/01/13	135.6	599.42	9	598.33	605.00	126.6	39,145	0.32%	大買/鉅額交易
2021/01/12	32.6	587.02	14.1	587.26	591.00	18.4	38,521	0.05%
2021/01/11	30.5	578.24	4.1	577.55	584.00	26.4	38,259	0.07%
2021/01/08	15.6	578.20	266.2	576.32	580.00	-250.6	38,224	-0.66%	大賣/鉅額交易
2021/01/07	55.3	562.94	76.2	558.81	565.00	-20.9	38,028	-0.05%
2021/01/06	22.3	548.92	13.2	550.94	549.00	9.1	37,855	0.02%
2021/01/05	0	540.00	3	539.35	542.00	-3	37,732	-0.01%
2021/01/04	15.1	536.55	528.3	538.52	536.00	-513.1	38,236	-1.34%	大賣/鉅額交易
2020/12/31	23.5	526.04	25	526.40	530.00	-1.5	38,602	0.00%
2020/12/30	11.1	517.03	12	520.67	525.00	-1	38,818	0.00%
2020/12/29	0.1	514.97	70.2	514.00	515.00	-70.1	38,642	-0.18%
2020/12/28	26.6	513.51	9	514.78	515.00	17.6	38,859	0.05%
2020/12/25	15.8	513.89	3	513.00	511.00	12.8	38,996	0.03%
2020/12/24	24.1	510.04	1	510.00	510.00	23.1	39,326	0.06%
2020/12/23	0.2	509.18	1.1	510.00	509.00	-0.9	39,646	0.00%
2020/12/22	6.6	511.77	40.1	512.00	509.00	-33.5	39,989	-0.08%
2020/12/21	20.1	514.70	2	511.00	516.00	18.1	40,943	0.04%
2020/12/18	2.9	509.66	9	509.33	510.00	-6.1	41,123	-0.01%
2020/12/17	37	509.70	57.4	509.33	508.00	-20.4	41,059	-0.05%
2020/12/16	38.1	513.06	12	512.83	512.00	26.1	41,077	0.06%
2020/12/15	27.5	507.23	5	506.80	504.00	22.4	41,083	0.05%
2020/12/14	9.1	509.34	511	509.45	508.00	-501.9	41,120	-1.22%	大賣/鉅額交易
2020/12/11	19.2	509.90	23	512.26	516.00	-3.8	41,686	-0.01%
2020/12/10	39.8	512.03	3.1	511.57	512.00	36.6	41,575	0.09%
2020/12/09	51.4	521.78	47.1	521.77	520.00	4.3	41,518	0.01%
2020/12/08	16.4	513.55	15	512.87	524.00	1.4	41,368	0.00%
2020/12/07	22.4	511.15	6.3	511.10	514.00	16.1	41,273	0.04%
2020/12/04	28	500.70	17	501.59	503.00	11	41,210	0.03%
2020/12/03	16.2	497.39	1	498.49	497.00	15.2	40,753	0.04%
2020/12/02	511.3	497.43	55.8	498.26	499.00	455.4	40,690	1.12%	大買/鉅額交易
2020/12/01	29.1	487.33	3.3	486.37	490.00	25.8	40,613	0.06%
2020/11/30	45.6	486.01	1	491.50	480.50	44.6	40,578	0.11%
2020/11/27	14.3	488.37	7.3	488.81	489.00	7	39,162	0.02%
2020/11/26	482	490.63	1	493.00	489.00	481	39,236	1.23%	大買/鉅額交易
2020/11/25	17.6	490.59	18.3	488.06	487.00	-0.7	40,109	0.00%
2020/11/24	444.2	494.24	2	499.50	492.00	442.2	40,365	1.10%	大買/鉅額交易
2020/11/23	15.2	494.99	10.3	494.67	496.50	4.9	40,657	0.01%
2020/11/20	32.3	487.22	5.4	487.66	488.00	26.9	40,675	0.07%
2020/11/19	4.1	494.58	24	497.19	490.00	-19.9	40,736	-0.05%
2020/11/18	27.4	492.24	14.2	491.47	497.00	13.2	40,806	0.03%
2020/11/17	31.3	499.29	46.1	497.32	485.50	-14.8	40,662	-0.04%
2020/11/16	53.2	474.07	35.1	475.80	484.00	18.1	40,705	0.04%
2020/11/13	8.1	459.64	6.1	461.26	462.00	2	39,864	0.01%
2020/11/12	2.4	460.97	17.2	460.85	458.00	-14.8	40,040	-0.04%
2020/11/11	4.1	453.94	12	454.79	457.00	-7.9	39,939	-0.02%
2020/11/10	10.1	452.35	28.9	452.57	451.00	-18.8	39,717	-0.05%
2020/11/09	5.1	456.59	517	458.01	458.50	-512	39,875	-1.28%	大賣/鉅額交易
2020/11/06	0.1	452.77	6.1	453.40	452.50	-5.9	40,088	-0.01%
2020/11/05	6.1	447.37	7	450.00	451.00	-0.9	40,159	0.00%
2020/11/04	3.1	447.38	11.6	447.98	450.00	-8.5	40,178	-0.02%
2020/11/03	6.2	439.42	5	441.40	441.00	1.2	40,162	0.00%
2020/11/02	19.5	431.29	4	433.73	435.50	15.5	40,339	0.04%
2020/10/30	11.5	434.77	15.1	435.76	432.00	-3.5	40,567	-0.01%
2020/10/29	45.6	437.08	3.1	438.37	437.00	42.5	40,460	0.11%
2020/10/28	29.4	444.20	0	0.00	444.00	29.4	41,043	0.07%
2020/10/27	17.4	446.66	1	448.00	447.00	16.4	41,462	0.04%
2020/10/26	12.2	452.44	0	0.00	450.00	12.2	42,280	0.03%
2020/10/23	3	452.17	1	451.50	452.00	2	43,453	0.00%
2020/10/22	0.1	456.00	1	452.00	455.00	-0.9	45,906	0.00%
2020/10/20	3.1	451.10	2	457.00	451.00	1.1	48,141	0.00%
2020/10/19	5.3	454.15	0	0.00	457.50	5.3	48,474	0.01%
2020/10/16	3	450.33	58	452.32	449.00	-55	48,628	-0.11%
2020/10/15	38	453.18	70	454.57	453.00	-32	48,917	-0.07%
2020/10/14	13	457.85	1	460.00	459.00	12	48,833	0.02%
2020/10/13	1.1	460.62	5	462.30	462.00	-3.9	49,248	-0.01%
2020/10/12	11.1	459.19	9	459.11	460.00	2.1	49,622	0.00%
2020/10/08	162.8	450.99	84	450.96	453.00	78.8	49,767	0.16%	大買/
2020/10/07	2.1	443.97	46	441.16	443.00	-43.9	49,781	-0.09%
2020/10/06	4	438.13	19	439.55	439.50	-15	49,865	-0.03%
2020/10/05	49	432.99	9	433.78	432.50	40	50,282	0.08%
2020/09/30	3	434.17	4	434.38	433.00	-1	50,324	0.00%
2020/09/29	1	431.01	2	432.75	431.00	-1	50,380	0.00%
2020/09/28	32.6	428.79	2	429.00	431.50	30.6	50,826	0.06%
2020/09/25	2.1	424.07	456	423.87	424.00	-454	51,210	-0.89%	大賣/鉅額交易
2020/09/24	224.2	425.08	8.2	425.26	423.00	216	51,452	0.42%	大買/鉅額交易
2020/09/23	45.1	433.86	7	433.57	433.50	38.1	50,700	0.08%
2020/09/22	11.1	438.55	411	438.16	437.00	-399.9	50,432	-0.79%	大賣/鉅額交易
2020/09/21	34.1	446.86	12	447.92	440.00	22.1	50,647	0.04%
2020/09/18	42.4	445.33	44.5	445.25	444.00	-2.1	50,933	0.00%
2020/09/17	13	449.85	13.1	447.98	448.50	-0.1	50,962	0.00%
2020/09/16	22.2	458.93	29.1	458.64	458.00	-7	50,951	-0.01%
2020/09/15	18	443.86	14	444.96	445.00	4	50,504	0.01%
2020/09/14	1	437.04	10.1	440.55	441.00	-9	50,656	-0.02%
2020/09/11	12	434.84	13	435.58	436.50	-1	50,490	0.00%
2020/09/10	0.2	436.00	71	431.65	435.00	-70.8	50,494	-0.14%
2020/09/09	75.3	424.26	3	426.83	427.00	72.3	50,519	0.14%
2020/09/08	3.8	429.36	88	429.04	431.00	-84.2	50,694	-0.17%
2020/09/07	33	426.95	0.1	427.50	426.00	32.9	51,064	0.06%
2020/09/04	64	429.79	9	429.56	429.00	55	51,367	0.11%
2020/09/03	1.1	436.00	99	437.97	436.00	-97.9	51,266	-0.19%
2020/09/02	41.2	431.74	353	433.63	433.00	-311.8	51,290	-0.61%	大賣/鉅額交易
2020/09/01	6.1	429.47	6.1	432.13	435.00	0	51,547	0.00%
2020/08/31	102.2	430.55	10	432.90	426.50	92.2	51,639	0.18%	大買/
2020/08/28	23.1	436.85	4	434.63	435.00	19.1	51,059	0.04%
2020/08/27	16	448.38	7	449.00	444.00	9	51,199	0.02%
2020/08/26	6.1	438.04	19	440.03	442.00	-12.9	50,729	-0.03%
2020/08/25	9.1	434.01	11	434.32	434.50	-1.9	50,673	0.00%
2020/08/24	94	429.77	2	431.25	428.00	92	51,403	0.18%
2020/08/21	277.1	424.18	6	423.33	424.50	271.1	51,070	0.53%	大買/鉅額交易
2020/08/20	79.1	415.07	18	417.25	415.00	61.1	50,767	0.12%
2020/08/19	37.1	428.08	500.1	431.53	427.50	-463.1	50,082	-0.92%	大賣/鉅額交易
2020/08/18	24	435.92	14	435.68	433.00	10	50,005	0.02%
2020/08/17	5.2	432.12	8	433.00	435.00	-2.8	49,980	-0.01%
2020/08/14	302.1	426.59	1	427.00	427.00	301.1	49,928	0.60%	大買/鉅額交易
2020/08/13	300.1	426.51	4	428.38	429.00	296.1	50,082	0.59%	大買/鉅額交易
2020/08/12	26.1	420.77	4	420.38	419.00	22.1	50,197	0.04%
2020/08/11	2.1	433.39	1	431.50	429.00	1.1	50,744	0.00%
2020/08/10	22.8	434.92	4	436.50	435.50	18.8	50,878	0.04%
2020/08/07	0.1	434.50	3	431.50	433.00	-3	50,848	-0.01%
2020/08/06	6	432.33	202	433.59	435.00	-196	50,674	-0.39%	大賣/鉅額交易
2020/08/05	6.1	427.94	2	432.00	429.00	4.1	50,858	0.01%
2020/08/04	1.1	421.90	11	421.82	425.50	-10	50,551	-0.02%
2020/08/03	5	417.40	10	420.10	416.00	-5	50,403	-0.01%
2020/07/31	27	427.54	7	427.93	425.50	20	49,593	0.04%
2020/07/30	6.1	436.24	19	431.92	434.00	-12.9	49,333	-0.03%
2020/07/29	33.1	424.94	138	424.47	422.00	-104.9	48,572	-0.22%	大賣/鉅額交易
2020/07/28	36.8	451.52	255.2	461.13	435.00	-218.4	48,340	-0.45%	大賣/鉅額交易
2020/07/27	17.1	422.07	37.2	424.04	424.50	-20.1	46,492	-0.04%
2020/07/24	15.1	387.83	144	388.78	386.00	-128.9	45,576	-0.28%	大賣/鉅額交易
2020/07/23	507.1	381.19	4	381.13	381.50	503.1	44,756	1.12%	大買/鉅額交易
2020/07/22	46	383.52	35	383.96	384.00	11	44,645	0.02%
2020/07/21	79	378.56	20.1	382.16	383.00	58.9	44,350	0.13%
2020/07/20	32.1	366.25	2	367.00	366.00	30.1	43,940	0.07%
2020/07/17	271.2	366.84	51	364.20	367.00	220.2	43,931	0.50%	大買/鉅額交易
2020/07/16	9	355.78	186	357.20	357.50	-177	43,861	-0.40%	大賣/鉅額交易
2020/07/15	9.5	366.92	225	368.24	363.00	-215.5	43,415	-0.50%	大賣/鉅額交易
2020/07/14	105	357.09	9	359.56	363.50	96	44,130	0.22%	大買/
2020/07/13	315.3	351.98	1,017	352.04	354.50	-701.7	43,900	-1.60%	大買/大賣/鉅額交易
2020/07/10	7	347.86	136	349.99	348.50	-129	44,021	-0.29%	大賣/鉅額交易
2020/07/09	3	345.83	27	344.76	345.00	-24	43,822	-0.05%
2020/07/08	4.7	340.46	81	340.52	341.00	-76.3	43,601	-0.18%
2020/07/07	10	342.40	32.1	341.79	338.50	-22.1	43,544	-0.05%
2020/07/06	23	335.87	6	335.50	338.00	17	43,022	0.04%
2020/07/03	16	328.38	131.3	328.84	329.50	-115.3	42,699	-0.27%	大賣/鉅額交易
2020/07/02	60	320.21	15	320.80	322.00	45	42,624	0.11%
2020/07/01	26	317.67	5	316.90	317.50	21	42,988	0.05%
2020/06/30	48	312.88	41	313.02	313.00	7	43,237	0.02%
2020/06/29	10.8	312.10	813	311.62	312.00	-802.2	43,234	-1.86%	大賣/鉅額交易
2020/06/24	27	318.74	23	316.96	317.50	4	43,110	0.01%
2020/06/23	68	315.71	703	313.54	315.00	-635	43,353	-1.46%	大賣/鉅額交易
2020/06/22	43	313.71	2	314.25	312.00	41	43,544	0.09%
2020/06/19	8	312.19	73	312.10	314.50	-65	44,245	-0.15%
2020/06/18	2.1	314.52	0	0.00	314.50	2.1	44,808	0.00%
2020/06/17	3	315.17	0	0.00	315.00	3	45,596	0.01%
2020/06/16	35	315.50	502	315.35	315.00	-467	47,647	-0.98%	大賣/鉅額交易
2020/06/15	19	313.50	354	313.06	309.50	-335	49,714	-0.67%	大賣/鉅額交易
2020/06/12	202.1	315.09	5	314.70	316.00	197.1	50,819	0.39%	大買/鉅額交易
2020/06/11	4	322.36	6	323.92	320.50	-2	52,072	0.00%
2020/06/10	53.2	322.59	5	321.80	322.50	48.2	52,966	0.09%
2020/06/09	1	315.00	23	316.89	319.00	-22	54,797	-0.04%
2020/06/08	16.4	316.26	57	316.75	318.00	-40.6	56,080	-0.07%
2020/06/05	16	310.34	37	309.61	311.50	-21	56,277	-0.04%
2020/06/04	34	304.99	19	305.29	306.00	15	56,760	0.03%
2020/06/03	147	299.23	16	300.06	301.00	131	57,448	0.23%	大買/鉅額交易
2020/06/02	1	296.50	2	296.51	296.50	-1	57,219	0.00%
2020/06/01	0	0.00	13	296.04	295.50	-13	57,437	-0.02%
2020/05/29	20	290.90	0	0.00	292.00	20	57,556	0.03%
2020/05/28	2.7	294.82	1	293.50	294.00	1.7	57,055	0.00%
2020/05/27	1	296.00	0	0.00	296.50	1	57,910	0.00%
2020/05/26	0	0.00	21	296.10	295.50	-21	58,540	-0.04%
2020/05/25	95	289.68	4	289.63	292.00	91	58,984	0.15%
2020/05/22	158	292.09	0	0.00	292.00	158	59,140	0.27%	大買/鉅額交易
2020/05/21	106	297.07	1	298.00	297.50	105	59,165	0.18%	大買/鉅額交易
2020/05/20	0	0.00	7	292.21	294.00	-7	59,029	-0.01%
2020/05/19	10	292.70	8	292.38	291.50	2	58,934	0.00%
2020/05/18	100.1	291.08	295	291.54	290.00	-194.9	58,727	-0.33%	大賣/鉅額交易
2020/05/15	3	297.17	30	297.13	298.00	-27	58,342	-0.05%
2020/05/14	8	293.38	31	293.52	293.00	-23	57,899	-0.04%
2020/05/13	21	295.21	6	295.25	297.00	15	57,612	0.03%
2020/05/12	37.1	296.99	30	295.00	295.00	7.1	57,555	0.01%
2020/05/11	8.1	300.14	83	300.58	301.00	-75	57,315	-0.13%
2020/05/08	72.5	298.51	1	298.00	297.50	71.5	57,295	0.12%
2020/05/07	158	297.51	5	298.20	297.50	153	57,269	0.27%	大買/鉅額交易
2020/05/06	3	294.50	48	294.50	296.00	-45	57,288	-0.08%
2020/05/05	10.1	296.01	1	297.00	295.50	9.1	57,205	0.02%
2020/05/04	43	295.36	16	294.56	295.00	27	57,424	0.05%
2020/04/30	98.1	303.98	39	304.17	304.50	59.1	57,096	0.10%
2020/04/29	21	299.26	6.2	300.65	299.00	14.9	57,168	0.03%
2020/04/28	16	295.44	3	295.33	296.50	13	57,474	0.02%
2020/04/27	5	297.90	3	297.83	298.00	2	58,939	0.00%
2020/04/24	3	294.00	0	0.00	294.00	3	58,841	0.01%
2020/04/23	8	297.19	12	297.63	295.50	-4	59,274	-0.01%
2020/04/22	41	291.88	4	293.13	294.00	37	59,536	0.06%
2020/04/21	124	296.46	36.1	296.46	295.00	87.9	59,623	0.15%	大買/
2020/04/20	65	305.65	11	305.82	304.00	54	59,103	0.09%
2020/04/17	9.2	304.33	42	304.26	306.50	-32.8	58,925	-0.06%
2020/04/16	203	287.47	18	286.92	286.50	185	57,438	0.32%	大買/鉅額交易
2020/04/15	8	287.25	16	287.41	287.50	-8	57,166	-0.01%
2020/04/14	30	284.50	7	284.00	285.00	23	56,872	0.04%
2020/04/13	200	280.13	1	281.00	278.50	199	56,906	0.35%	大買/鉅額交易
2020/04/10	12.1	279.69	55	279.52	279.50	-42.9	57,291	-0.07%
2020/04/09	4	286.38	24	284.06	283.00	-20	57,534	-0.03%
2020/04/08	27.4	284.84	4	284.63	285.00	23.4	57,603	0.04%
2020/04/07	3.2	282.72	1,034	282.17	283.00	-1,030.8	57,355	-1.80%	大賣/鉅額交易
2020/04/06	2	273.50	2	272.00	275.50	0	56,901	0.00%
2020/04/01	3	272.99	301	275.08	271.50	-298	56,240	-0.53%	大賣/鉅額交易
2020/03/31	4	273.00	216	273.08	274.00	-212	55,690	-0.38%	大賣/鉅額交易
2020/03/30	32.1	266.23	6	267.83	267.50	26.1	55,081	0.05%
2020/03/27	6	280.67	36	280.89	273.00	-30	54,487	-0.06%
2020/03/26	2	277.25	213	279.93	280.00	-211	53,785	-0.39%	大賣/鉅額交易
2020/03/25	426	277.94	21	277.69	277.00	405	54,341	0.75%	大買/鉅額交易
2020/03/24	626	269.94	654	270.81	267.50	-28	53,932	-0.05%	大買/大賣/
2020/03/23	464	259.39	13	259.69	255.00	451	53,228	0.85%	大買/鉅額交易
2020/03/20	264.4	259.08	419	259.43	270.00	-154.6	52,635	-0.29%	大買/大賣/鉅額交易
2020/03/19	2,460	245.46	45.1	244.34	248.00	2,414.9	50,567	4.78%	大買/鉅額交易
2020/03/18	1,135.4	260.81	15	267.63	260.00	1,120.4	48,859	2.29%	大買/鉅額交易
2020/03/17	1,099	268.72	6	267.17	268.00	1,093	47,783	2.29%	大買/鉅額交易
2020/03/16	97	282.31	17	284.82	276.50	80	46,285	0.17%
2020/03/13	264.1	285.98	123	279.54	290.00	141.1	44,900	0.31%	大買/大賣/鉅額交易
2020/03/12	1,399	294.03	16	295.72	294.00	1,383	42,791	3.23%	大買/鉅額交易
2020/03/11	17.1	305.29	36	308.10	302.00	-18.9	41,198	-0.05%
2020/03/10	148	303.21	3.1	308.52	307.00	145	40,739	0.36%	大買/鉅額交易
2020/03/09	35	307.91	48	307.85	305.50	-13	39,966	-0.03%
2020/03/06	30	317.45	2	316.00	315.00	28	38,915	0.07%
2020/03/05	4	324.00	9	324.39	323.00	-5	38,459	-0.01%
2020/03/04	5	319.60	39	321.36	320.50	-34	38,344	-0.09%
2020/03/03	4.3	317.42	11	318.09	317.50	-6.7	37,946	-0.02%
2020/03/02	47.4	310.45	13	310.04	311.00	34.4	37,427	0.09%
2020/02/27	31	315.78	35.1	316.83	316.00	-4.1	37,785	-0.01%
2020/02/26	71	317.99	15	318.00	318.50	56	37,092	0.15%
2020/02/25	7	318.74	5	323.00	322.00	2	36,497	0.01%
2020/02/24	8	320.38	1	320.00	320.00	7	36,363	0.02%
2020/02/21	12	324.00	28	324.27	325.00	-16	36,043	-0.04%
2020/02/20	7	325.64	2	325.50	325.50	5	36,190	0.01%
2020/02/19	39	324.04	1	324.50	326.50	38	36,052	0.11%
2020/02/18	52.7	324.58	11	325.27	322.00	41.7	35,887	0.12%
2020/02/17	30	331.85	9	331.39	331.50	21	35,121	0.06%
2020/02/14	1	335.00	0	0.00	335.00	1	35,159	0.00%
2020/02/13	2	337.50	1	337.00	335.00	1	35,169	0.00%
2020/02/12	23.4	334.86	1,004.1	335.61	335.00	-980.8	35,375	-2.77%	大賣/鉅額交易
2020/02/11	21	331.07	2.1	330.60	331.50	18.9	35,176	0.05%
2020/02/10	502	325.85	3	326.17	327.50	499	35,189	1.42%	大買/鉅額交易
2020/02/07	1	328.50	3	328.83	328.00	-2	35,047	-0.01%
2020/02/06	1.1	330.32	24.6	329.86	332.50	-23.5	35,103	-0.07%
2020/02/05	0	0.00	112	326.85	327.50	-112	35,363	-0.32%	大賣/鉅額交易
2020/02/04	549	324.93	23	325.28	325.00	526	35,255	1.49%	大買/鉅額交易
2020/02/03	68	314.49	7	314.57	315.00	61	35,073	0.17%
2020/01/31	69	320.45	11	320.18	320.00	58	34,623	0.17%
2020/01/30	122.1	320.90	75	324.38	316.50	47.1	34,194	0.14%	大買/
2020/01/20	163.6	333.01	149	333.52	333.00	14.6	32,441	0.04%	大買/大賣/
2020/01/17	11	334.09	1	333.00	333.00	10	32,276	0.03%
2020/01/16	357	331.82	4	335.00	334.50	353	31,895	1.11%	大買/鉅額交易
2020/01/15	26	338.10	1	342.00	340.00	25	31,453	0.08%
2020/01/14	4	345.63	14	345.71	346.00	-10	31,096	-0.03%
2020/01/13	1	341.00	138	341.86	341.50	-137	31,170	-0.44%	大賣/鉅額交易
2020/01/10	2	337.50	6	338.75	339.50	-4	31,411	-0.01%
2020/01/09	515	336.33	5	335.60	337.50	510	31,631	1.61%	大買/鉅額交易
2020/01/08	2.7	330.27	4	332.25	329.50	-1.3	31,778	0.00%
2020/01/07	14.1	328.77	120	329.18	329.50	-105.9	31,785	-0.33%	大賣/鉅額交易
2020/01/06	76	332.86	307	333.23	332.00	-231	31,715	-0.73%	大賣/鉅額交易
2020/01/03	39	337.47	104	339.97	339.50	-65	31,540	-0.21%	大賣/
2020/01/02	156	337.63	2	338.00	339.00	154	31,430	0.49%	大買/鉅額交易
2019/12/31	22	331.41	0	0.00	331.00	22	31,193	0.07%
2019/12/30	2.3	337.06	0	0.00	334.50	2.3	31,399	0.01%
2019/12/27	2	337.50	22	337.09	338.00	-20	31,572	-0.06%
2019/12/26	11	332.73	0	0.00	333.00	11	31,782	0.03%
2019/12/25	16	331.94	1	332.00	333.00	15	32,786	0.05%
2019/12/24	10	333.50	1	332.50	332.00	9	33,269	0.03%
2019/12/23	83	330.02	17	332.68	334.00	66	33,544	0.20%
2019/12/20	16	331.06	15	331.13	329.00	1	33,452	0.00%
2019/12/19	21	336.38	525	337.09	335.00	-504	32,420	-1.55%	大賣/鉅額交易
2019/12/18	2.5	342.88	1	342.50	344.50	1.5	31,724	0.00%
2019/12/17	14	343.36	1	345.00	345.00	13	31,795	0.04%
2019/12/16	3	336.67	6	336.83	336.00	-3	31,536	-0.01%
2019/12/13	8	340.38	5	340.00	339.00	3	31,772	0.01%
2019/12/12	2	329.00	12	330.00	331.50	-10	31,264	-0.03%
2019/12/11	0	0.00	67	314.90	319.00	-67	30,929	-0.22%
2019/12/10	41	313.73	1	313.00	313.50	40	30,843	0.13%
2019/12/09	22.9	315.08	21	315.26	316.00	1.9	31,103	0.01%
2019/12/05	1	311.00	45	311.19	312.00	-44	31,196	-0.14%
2019/12/04	79	304.86	111	305.34	306.00	-32	31,045	-0.10%	大賣/
2019/12/03	10	305.55	0	0.00	307.00	10	31,433	0.03%
2019/12/02	26	306.92	0	0.00	307.50	26	31,397	0.08%
2019/11/29	54	306.01	1	305.00	305.00	53	31,426	0.17%
2019/11/28	0.4	310.50	0	0.00	309.50	0.4	31,154	0.00%
2019/11/27	0	0.00	0.1	311.00	311.00	-0.1	31,422	0.00%
2019/11/26	20	307.00	0	0.00	307.00	20	31,441	0.06%
2019/11/25	1	308.01	1	309.00	307.00	0	30,007	0.00%
2019/11/22	511	308.96	0	0.00	309.00	511	30,519	1.67%	大買/鉅額交易
2019/11/21	1	309.50	18	309.42	311.00	-17	30,634	-0.06%
2019/11/20	24	312.69	2	313.00	313.50	22	30,402	0.07%
2019/11/19	3	312.67	0	0.00	315.00	3	30,394	0.01%
2019/11/18	9.5	309.42	26	310.88	311.00	-16.5	30,206	-0.05%
2019/11/15	33	305.00	28	305.43	307.00	5	30,227	0.02%
2019/11/14	1	302.50	1	303.50	303.50	0	30,148	0.00%
2019/11/13	1	302.50	23	303.57	304.00	-22	30,309	-0.07%
2019/11/12	2	303.00	0	0.00	305.00	2	30,466	0.01%
2019/11/11	31	301.44	0	302.00	301.00	31	30,761	0.10%
2019/11/08	15.6	306.34	0	0.00	305.50	15.6	30,561	0.05%
2019/11/07	1	307.00	31.5	307.85	309.00	-30.5	30,497	-0.10%
2019/11/05	19.1	308.22	1	308.50	310.50	18.1	30,643	0.06%
2019/11/04	9.1	306.67	20	303.43	307.00	-10.9	31,085	-0.04%
2019/11/01	22	297.48	0	0.00	299.00	22	31,197	0.07%
2019/10/31	1	300.00	23	299.46	298.50	-22	31,595	-0.07%
2019/10/30	0.1	300.00	100	299.16	299.50	-99.9	31,413	-0.32%
2019/10/29	4	296.88	103	297.69	298.50	-99	31,401	-0.32%	大賣/
2019/10/28	0.3	295.00	7	294.86	294.50	-6.7	31,168	-0.02%
2019/10/25	1	293.00	36.1	293.53	293.50	-35.1	31,126	-0.11%
2019/10/24	26	291.54	400	291.78	293.00	-374	31,088	-1.20%	大賣/鉅額交易
2019/10/23	30.1	291.21	1	291.00	293.00	29.1	31,111	0.09%
2019/10/21	120	290.23	2	289.50	290.00	118	31,083	0.38%	大買/鉅額交易
2019/10/18	1.5	292.64	407	292.76	293.00	-405.5	31,031	-1.31%	大賣/鉅額交易
2019/10/17	473	293.49	1	292.50	293.50	472	31,275	1.51%	大買/鉅額交易
2019/10/16	2.2	295.14	220	294.54	296.50	-217.8	30,951	-0.70%	大賣/鉅額交易
2019/10/15	27	293.83	1	294.50	293.50	26	30,706	0.08%
2019/10/14	3.4	290.29	5	290.60	290.00	-1.6	30,429	-0.01%
2019/10/09	97.1	283.63	4	283.00	282.00	93.1	30,147	0.31%
2019/10/08	16.7	284.59	8	283.88	286.50	8.7	29,959	0.03%
2019/10/07	23	278.26	0	0.00	278.00	23	29,891	0.08%
2019/10/04	102	275.49	200	276.32	276.50	-98	29,996	-0.33%	大買/大賣/
2019/10/03	6	274.50	0	0.00	276.50	6	29,684	0.02%
2019/10/02	1.1	280.41	19	279.92	279.50	-17.9	29,616	-0.06%
2019/10/01	2.3	279.06	40.1	278.12	280.00	-37.8	29,510	-0.13%
2019/09/27	0	0.00	19	272.11	272.00	-19	28,606	-0.07%
2019/09/26	1	266.50	3	268.00	268.00	-2	28,410	-0.01%
2019/09/25	0	0.00	20	264.13	266.00	-20	28,314	-0.07%
2019/09/24	2	263.50	1	265.00	265.00	1	29,068	0.00%
2019/09/23	78	263.09	2.1	263.76	264.00	75.9	29,096	0.26%
2019/09/20	0	0.00	18	265.17	264.00	-18	29,578	-0.06%
2019/09/19	1	265.50	2	267.00	265.00	-1	29,307	0.00%
2019/09/18	16.5	266.91	5	268.40	267.00	11.5	29,362	0.04%
2019/09/17	12	265.50	1	265.00	265.00	11	29,290	0.04%
2019/09/16	10	262.50	3	263.83	265.50	7	29,849	0.02%
2019/09/12	53.3	262.69	1	263.00	262.50	52.3	29,936	0.17%
2019/09/11	15	261.83	0	0.00	263.00	15	30,339	0.05%
2019/09/10	3	261.67	302	261.85	261.50	-299	30,212	-0.99%	大賣/鉅額交易
2019/09/09	0.7	264.50	1	265.00	265.00	-0.3	30,573	0.00%
2019/09/06	1	263.00	1	263.50	263.50	0	30,818	0.00%
2019/09/05	0	0.00	1,010	262.33	263.00	-1,010	30,945	-3.26%	大賣/鉅額交易
2019/09/04	0	0.00	1	257.50	257.50	-1	30,627	0.00%
2019/09/03	7	254.07	1	254.50	254.00	6	30,784	0.02%
2019/09/02	5	256.90	2	257.00	257.50	3	30,944	0.01%
2019/08/30	0	0.00	46	258.82	259.00	-46	31,277	-0.15%
2019/08/29	0	0.00	1	252.50	254.00	-1	31,177	0.00%
2019/08/28	42.3	252.48	1	252.50	252.00	41.3	31,257	0.13%
2019/08/27	2	250.25	0	0.00	250.00	2	31,523	0.01%
2019/08/26	69	249.03	46	249.86	248.50	23	31,453	0.07%
2019/08/23	48	254.00	0	0.00	254.00	48	31,400	0.15%
2019/08/22	1	255.00	1	257.00	254.00	0	31,606	0.00%
2019/08/21	0	0.00	1	254.50	254.50	-1	32,828	0.00%
2019/08/20	0	0.00	2	254.25	254.50	-2	33,082	-0.01%
2019/08/19	0.5	252.50	1	253.00	252.00	-0.5	33,349	0.00%
2019/08/16	0	0.00	2.2	251.50	250.00	-2.2	33,926	-0.01%
2019/08/15	7	246.93	2	246.50	248.00	5	34,080	0.01%
2019/08/14	2	251.75	307	252.00	249.50	-305	34,953	-0.87%	大賣/鉅額交易
2019/08/13	6	247.33	2	248.00	246.50	4	35,018	0.01%
2019/08/12	1	252.00	0	0.00	251.00	1	35,277	0.00%
2019/08/08	0.5	254.00	43	251.52	253.50	-42.5	35,408	-0.12%
2019/08/07	574	248.13	4	248.50	248.00	570	35,527	1.60%	大買/鉅額交易
2019/08/06	6	240.67	46	245.46	248.50	-40	35,787	-0.11%
2019/08/05	4	246.88	2	247.25	246.50	2	35,281	0.01%
2019/08/02	19	251.55	0	0.00	251.50	19	34,733	0.05%
2019/08/01	106	256.12	2	257.00	256.50	104	34,392	0.30%	大買/鉅額交易
2019/07/31	1	259.00	1.1	259.50	259.50	-0.1	34,318	0.00%
2019/07/30	1	260.00	0	0.00	260.00	1	34,219	0.00%
2019/07/29	0.3	261.00	0	0.00	261.00	0.3	34,388	0.00%
2019/07/26	20	261.50	1	261.50	261.00	19	34,594	0.05%
2019/07/25	2	263.00	2	263.50	265.00	0	34,705	0.00%
2019/07/24	1.1	263.53	28	265.34	265.00	-26.9	34,761	-0.08%
2019/07/23	6	264.67	7	264.14	264.00	-1	34,884	0.00%
2019/07/22	57	262.93	125	263.02	264.00	-68	35,188	-0.19%	大賣/
2019/07/19	5	259.20	507	260.50	259.00	-502	35,203	-1.43%	大賣/鉅額交易
2019/07/18	10.5	253.90	11	253.05	254.00	-0.5	34,649	0.00%
2019/07/17	19	253.08	1	254.00	252.00	18	34,724	0.05%
2019/07/16	2	255.25	524	255.51	256.00	-522	34,713	-1.50%	大賣/鉅額交易
2019/07/15	1	252.50	8	252.25	254.50	-7	35,101	-0.02%
2019/07/12	0	0.00	15	251.00	250.50	-15	35,239	-0.04%
2019/07/11	0	0.00	2	249.50	250.00	-2	35,478	-0.01%
2019/07/10	3	244.33	21	245.14	247.00	-18	35,287	-0.05%
2019/07/09	44	241.63	19	242.34	242.00	25	35,176	0.07%
2019/07/08	19.5	242.00	8	242.00	242.50	11.5	35,128	0.03%
2019/07/05	15	243.03	1	242.00	243.00	14	35,080	0.04%
2019/07/04	5	244.40	4	244.50	244.00	1	35,130	0.00%
2019/07/03	11	243.32	0	0.00	242.50	11	35,211	0.03%
2019/07/02	659	248.61	6	248.17	249.00	653	35,473	1.84%	大買/鉅額交易
2019/07/01	1	249.50	386	248.41	248.50	-385	35,486	-1.08%	大賣/鉅額交易
2019/06/28	6.3	238.65	308	238.53	239.00	-301.7	34,784	-0.87%	大賣/鉅額交易
2019/06/27	2	238.50	283	239.42	240.50	-281	34,940	-0.80%	大賣/鉅額交易
2019/06/26	20	234.95	282	234.70	234.50	-262	34,710	-0.75%	大賣/鉅額交易
2019/06/25	68	238.67	281	238.76	238.50	-213	34,483	-0.62%	大賣/鉅額交易
2019/06/24	32	241.14	284	241.11	241.00	-252	34,384	-0.73%	大賣/鉅額交易
2019/06/21	176	247.37	294	247.41	248.50	-118	33,994	-0.35%	大買/大賣/鉅額交易
2019/06/20	17	243.71	290	244.50	245.00	-273	33,296	-0.82%	大賣/鉅額交易
2019/06/19	6	242.00	18	242.03	244.00	-12	33,047	-0.04%
2019/06/18	10.5	234.28	1	234.50	235.50	9.5	32,647	0.03%
2019/06/17	24	232.94	7	233.57	233.00	17	32,554	0.05%
2019/06/14	12	237.50	20	237.08	236.00	-8	31,946	-0.03%
2019/06/13	13	241.38	1	241.00	240.00	12	31,861	0.04%
2019/06/12	2	245.25	62	246.03	246.00	-60	31,873	-0.19%
2019/06/11	14	245.43	5	243.60	244.50	9	31,664	0.03%
2019/06/10	2.5	237.02	12	238.17	240.00	-9.5	31,473	-0.03%
2019/06/06	6	230.67	3	230.00	232.00	3	31,277	0.01%
2019/06/05	2	235.00	0	0.00	235.00	2	31,087	0.01%
2019/06/04	0	0.00	4	233.38	233.00	-4	30,971	-0.01%
2019/06/03	2	236.50	3	236.00	238.00	-1	30,849	0.00%
2019/05/31	2	234.50	6	234.08	235.50	-4	30,672	-0.01%
2019/05/30	2	230.00	2	230.00	231.00	0	30,282	0.00%
2019/05/29	797	228.44	109	229.09	229.50	688	30,468	2.26%	大買/大賣/鉅額交易
2019/05/28	202.4	230.99	0	0.00	230.50	202.4	30,613	0.66%	大買/鉅額交易
2019/05/27	84	231.94	1	232.50	231.00	83	29,435	0.28%
2019/05/24	2	233.00	0	0.00	233.00	2	29,245	0.01%
2019/05/23	425.3	230.84	53	230.74	230.00	372.3	29,012	1.28%	大買/鉅額交易
2019/05/22	21	240.45	5	239.40	238.00	16	28,597	0.06%
2019/05/21	184	234.45	51	233.50	234.00	133	28,528	0.47%	大買/鉅額交易
2019/05/20	328.5	240.67	5	240.70	238.00	323.5	27,471	1.18%	大買/鉅額交易
2019/05/17	14	242.61	50	243.05	241.50	-36	27,101	-0.13%
2019/05/16	87	248.33	4	248.38	247.00	83	26,831	0.31%
2019/05/15	11	250.55	4	251.00	249.00	7	26,730	0.03%
2019/05/14	80	250.06	14	248.93	248.50	66	26,593	0.25%
2019/05/13	2	250.50	2	253.75	250.50	0	26,332	0.00%
2019/05/10	12	256.21	7	257.93	256.00	5	27,166	0.02%
2019/05/09	10	257.05	11	256.95	256.50	-1	27,602	0.00%
2019/05/08	2.5	260.80	0	0.00	260.00	2.5	27,727	0.01%
2019/05/07	2	261.50	7	259.50	262.50	-5	27,735	-0.02%
2019/05/06	25	258.64	7	258.36	259.00	18	28,085	0.06%
2019/05/03	7	261.86	21	262.62	265.00	-14	27,979	-0.05%
2019/05/02	9	259.39	172	259.54	259.00	-163	27,760	-0.59%	大賣/鉅額交易
2019/04/30	2	258.25	33	259.58	259.00	-31	27,790	-0.11%
2019/04/29	27.2	259.63	58	258.99	259.50	-30.8	27,717	-0.11%
2019/04/26	41	259.55	7	258.50	260.00	34	28,026	0.12%
2019/04/25	5	267.70	59	267.99	267.50	-54	27,587	-0.20%
2019/04/24	0	268.00	1	268.00	269.00	-1	27,530	0.00%
2019/04/23	2	267.50	6	267.33	268.00	-4	27,738	-0.01%
2019/04/22	3	265.83	129	265.39	266.00	-126	27,610	-0.46%	大賣/鉅額交易
2019/04/19	7	265.29	133	267.94	264.50	-126	27,662	-0.46%	大賣/鉅額交易
2019/04/18	0.4	263.00	1	265.00	264.50	-0.6	27,265	0.00%
2019/04/17	18	261.47	1,002	261.10	261.50	-984	27,403	-3.59%	大賣/鉅額交易
2019/04/16	8	257.00	1	257.00	257.00	7	27,151	0.03%
2019/04/15	13	255.23	0	0.00	255.50	13	27,414	0.05%
2019/04/12	9	252.00	1	252.00	252.00	8	28,226	0.03%
2019/04/11	12	252.42	10	252.80	252.00	2	28,568	0.01%
2019/04/10	1	254.50	2	252.50	254.00	-1	28,702	0.00%
2019/04/09	18	253.58	3	253.00	254.00	15	28,762	0.05%
2019/04/08	5.4	252.92	1	253.00	253.00	4.4	28,748	0.02%
2019/04/03	0	0.00	41	247.77	246.50	-41	28,270	-0.15%
2019/04/02	37	247.76	8	247.25	246.00	29	28,177	0.10%
2019/04/01	85	246.05	6	249.25	245.50	79	28,159	0.28%
2019/03/29	105	243.05	38	243.89	245.50	67	27,657	0.24%	大買/
2019/03/28	19.3	241.43	12	241.54	242.00	7.3	27,912	0.03%
2019/03/27	119	241.30	0	0.00	241.50	119	28,265	0.42%	大買/鉅額交易
2019/03/26	13	242.96	1	242.00	244.00	12	28,279	0.04%
2019/03/25	20	242.55	16	241.94	241.50	4	28,450	0.01%
2019/03/22	13	246.31	4	246.25	248.50	9	28,447	0.03%
2019/03/21	3	245.33	5	243.70	245.50	-2	28,709	-0.01%
2019/03/20	3	240.83	18	241.72	242.00	-15	28,808	-0.05%
2019/03/19	62	239.07	3	238.50	240.50	59	28,867	0.20%
2019/03/18	5.4	240.00	3	240.17	241.00	2.4	29,082	0.01%
2019/03/15	24	237.33	3	238.83	239.00	21	28,958	0.07%
2019/03/14	10	234.45	321	234.64	234.50	-311	28,816	-1.08%	大賣/鉅額交易
2019/03/13	16	235.22	0	0.00	237.00	16	29,199	0.05%
2019/03/12	10	235.50	100	236.28	235.50	-90	29,571	-0.30%
2019/03/11	4	230.00	12	229.42	230.50	-8	29,841	-0.03%
2019/03/08	3.5	229.97	3	230.00	230.00	0.5	30,210	0.00%
2019/03/07	6	234.50	3	233.67	234.00	3	30,772	0.01%
2019/03/06	4	233.75	25	234.00	234.00	-21	31,226	-0.07%
2019/03/05	0	0.00	130	233.13	233.00	-130	31,294	-0.42%	大賣/鉅額交易
2019/03/04	10.3	237.39	8	235.63	235.50	2.3	31,360	0.01%
2019/02/27	7	238.00	186	238.84	239.00	-179	31,209	-0.57%	大賣/鉅額交易
2019/02/26	23	237.78	24	238.71	239.50	-1	30,872	0.00%
2019/02/25	27.2	237.41	11	238.27	238.00	16.2	30,829	0.05%
2019/02/22	86	235.20	29	234.91	236.50	57	31,016	0.18%
2019/02/21	31	235.92	9	235.11	236.50	22	31,342	0.07%
2019/02/20	12	233.42	4	234.13	234.50	8	31,595	0.03%
2019/02/19	2	229.50	0	0.00	229.00	2	31,867	0.01%
2019/02/18	5.2	229.79	2.1	230.21	230.00	3.1	31,959	0.01%
2019/02/15	0	0.00	2	227.50	227.00	-2	32,010	-0.01%
2019/02/14	1	226.50	244	227.69	227.00	-243	32,239	-0.75%	大賣/鉅額交易
2019/02/13	0	0.00	109	228.97	229.00	-109	32,233	-0.34%	大賣/鉅額交易
2019/02/12	4	230.00	2	229.75	230.00	2	32,143	0.01%
2019/02/11	5	228.60	158	228.02	228.00	-153	32,066	-0.48%	大賣/鉅額交易
2019/01/30	13	220.85	2	221.50	221.00	11	31,335	0.04%
2019/01/29	291	223.22	1	222.50	222.50	290	31,098	0.93%	大買/鉅額交易
2019/01/28	3.3	228.45	12	229.13	229.00	-8.7	30,837	-0.03%
2019/01/25	2	226.00	12	226.54	226.00	-10	30,916	-0.03%
2019/01/24	82	221.77	10	221.70	222.50	72	30,838	0.23%
2019/01/23	2	220.75	9	220.50	220.50	-7	31,354	-0.02%
2019/01/22	200	222.30	9	221.50	223.00	191	31,557	0.61%	大買/鉅額交易
2019/01/21	14	221.64	24	221.54	221.00	-10	31,383	-0.03%
2019/01/18	249.3	219.46	0	0.00	218.50	249.3	31,533	0.79%	大買/鉅額交易
2019/01/17	34.1	219.61	1	220.00	220.50	33.1	31,964	0.10%
2019/01/16	6	218.75	9	218.00	217.50	-3	32,350	-0.01%
2019/01/15	218	217.68	221	220.81	221.00	-3	32,413	-0.01%	大買/大賣/
2019/01/14	1	218.00	2	218.50	218.50	-1	32,253	0.00%
2019/01/11	21	220.36	9	219.28	220.50	12	32,432	0.04%
2019/01/10	2	215.00	5	215.20	216.00	-3	32,392	-0.01%
2019/01/09	214	215.51	205	215.44	215.50	9	32,755	0.03%	大買/大賣/
2019/01/08	0.6	211.50	23	210.57	211.00	-22.4	32,614	-0.07%
2019/01/07	27	212.87	1	211.50	213.00	26	32,940	0.08%
2019/01/04	1,138	208.41	24	208.17	208.00	1,114	33,136	3.36%	大買/鉅額交易
2019/01/03	4	214.63	24	215.08	215.50	-20	33,613	-0.06%
2019/01/02	105	219.72	2	222.00	219.50	103	33,526	0.31%	大買/鉅額交易
2018/12/28	6.3	224.60	3	225.17	225.50	3.3	33,826	0.01%
2018/12/27	43	222.91	5	223.50	223.00	38	34,005	0.11%
2018/12/26	10	218.05	3.1	218.00	216.50	6.9	34,253	0.02%
2018/12/25	3	216.50	12	216.33	217.50	-9	34,399	-0.03%
2018/12/24	0	0.00	6	220.58	220.00	-6	34,716	-0.02%
2018/12/21	3	222.50	2	223.50	223.50	1	35,278	0.00%
2018/12/20	3	221.50	13	221.54	221.00	-10	35,193	-0.03%
2018/12/19	1	224.00	1	224.00	225.50	0	35,022	0.00%
2018/12/18	24.2	221.69	6	221.00	222.50	18.2	35,038	0.05%
2018/12/17	0	0.00	1	223.50	223.50	-1	35,117	0.00%
2018/12/14	251	220.96	1	221.50	222.50	250	35,295	0.71%	大買/鉅額交易
2018/12/13	1	226.50	2	227.25	226.00	-1	35,638	0.00%
2018/12/12	11	224.68	2	224.50	226.50	9	35,669	0.03%
2018/12/11	5	222.00	1	221.00	222.50	4	35,640	0.01%
2018/12/10	503.5	218.72	31	218.73	219.00	472.5	35,815	1.32%	大買/鉅額交易
2018/12/07	286	221.98	10	222.75	221.00	276	36,117	0.76%	大買/鉅額交易
2018/12/06	178	220.67	69	220.36	220.00	109	36,331	0.30%	大買/鉅額交易
2018/12/05	15	226.63	62	226.29	226.00	-47	36,233	-0.13%
2018/12/04	35	232.79	88	233.41	234.00	-53	36,215	-0.15%
2018/12/03	175	232.93	22	232.95	235.00	153	36,196	0.42%	大買/鉅額交易
2018/11/30	7	228.43	21	228.60	225.50	-14	36,035	-0.04%
2018/11/29	63	230.17	26	230.10	229.00	37	35,850	0.10%
2018/11/28	18.3	225.76	6	226.25	226.50	12.3	35,682	0.03%
2018/11/27	2	223.25	2	222.75	224.00	0	35,720	0.00%
2018/11/26	31	223.40	5	222.80	223.00	26	36,427	0.07%
2018/11/23	1	219.00	23	219.39	218.50	-22	36,731	-0.06%
2018/11/21	30	217.65	78	215.39	219.00	-48	37,676	-0.13%
2018/11/20	191	218.50	0	0.00	218.00	191	37,341	0.51%	大買/鉅額交易
2018/11/19	78.3	222.69	57	221.90	222.00	21.3	36,906	0.06%
2018/11/16	553	226.17	0	0.00	226.00	553	36,377	1.52%	大買/鉅額交易
2018/11/15	5	231.00	1	230.50	231.00	4	35,810	0.01%
2018/11/14	23	229.37	1	230.00	228.50	22	35,673	0.06%
2018/11/13	4	226.13	30	224.50	227.50	-26	35,623	-0.07%
2018/11/12	1	231.50	0	0.00	231.50	1	35,349	0.00%
2018/11/09	2	233.25	0	0.00	231.00	2	35,281	0.01%
2018/11/08	3.5	237.28	8	236.50	236.50	-4.5	35,214	-0.01%
2018/11/07	3	234.67	0	0.00	234.00	3	35,094	0.01%
2018/11/05	2	233.25	0	0.00	235.00	2	34,578	0.01%
2018/11/02	5	235.60	15.2	236.14	236.50	-10.2	34,406	-0.03%
2018/10/31	220	230.50	5	230.60	234.00	215	34,006	0.63%	大買/鉅額交易
2018/10/30	22	223.68	39	222.99	223.00	-17	33,423	-0.05%
2018/10/29	44.3	222.62	0	223.00	222.50	44.3	33,362	0.13%
2018/10/26	63.1	220.98	41	220.82	221.00	22.1	33,434	0.07%
2018/10/25	1,016.1	220.68	76	220.11	219.50	940.1	33,290	2.82%	大買/鉅額交易
2018/10/24	689	229.32	159	228.16	229.50	530	32,503	1.63%	大買/大賣/鉅額交易
2018/10/23	211	233.26	113	231.84	230.00	98	32,145	0.30%	大買/大賣/
2018/10/22	41	237.01	30	232.50	237.00	11	32,051	0.03%
2018/10/19	116	235.18	81	232.53	236.00	35	32,078	0.11%	大買/
2018/10/18	26.4	236.61	33	236.89	236.50	-6.6	31,964	-0.02%
2018/10/17	446	240.59	51	240.52	238.50	395	31,994	1.23%	大買/鉅額交易
2018/10/16	325	234.90	17	233.62	237.00	308	32,157	0.96%	大買/鉅額交易
2018/10/15	154	232.14	11	231.05	230.50	143	33,254	0.43%	大買/鉅額交易
2018/10/12	23.1	229.88	4	231.38	237.00	19.1	33,283	0.06%
2018/10/11	1,013	232.10	172	230.10	227.50	841	33,261	2.53%	大買/大賣/鉅額交易
2018/10/09	449	243.68	0	0.00	244.00	449	32,062	1.40%	大買/鉅額交易
2018/10/08	508.5	242.96	20	241.00	243.50	488.5	31,849	1.53%	大買/鉅額交易
2018/10/05	1	249.00	29	249.59	250.00	-28	31,508	-0.09%
2018/10/04	1	254.50	17	254.65	254.00	-16	31,236	-0.05%
2018/10/03	5	259.50	22	259.05	260.00	-17	30,961	-0.05%
2018/10/02	24	260.23	13	257.50	257.50	11	30,877	0.04%
2018/09/28	16.3	261.03	13	262.88	262.50	3.3	31,075	0.01%
2018/09/27	22	264.57	285	264.94	265.00	-263	30,719	-0.86%	大賣/鉅額交易
2018/09/26	0	0.00	95	262.06	263.50	-95	30,334	-0.31%
2018/09/25	84	263.51	45	261.57	263.50	39	30,398	0.13%
2018/09/21	30	260.00	32	260.23	261.50	-2	30,551	-0.01%
2018/09/20	11	259.91	0	0.00	260.00	11	30,582	0.04%
2018/09/19	18	258.83	0	0.00	258.00	18	30,735	0.06%
2018/09/18	1.2	254.79	20	254.63	254.50	-18.8	30,430	-0.06%
2018/09/17	76	260.08	22	258.66	258.00	54	30,582	0.18%
2018/09/14	30	260.33	0	0.00	261.00	30	30,987	0.10%
2018/09/13	19	254.63	31	255.27	255.00	-12	31,093	-0.04%
2018/09/12	5	260.00	0	0.00	260.50	5	31,010	0.02%
2018/09/11	10	259.00	9.2	259.02	260.00	0.9	31,058	0.00%
2018/09/10	0.4	264.00	8	264.13	264.50	-7.6	31,505	-0.02%
2018/09/07	75	262.75	6	263.00	264.00	69	31,635	0.22%
2018/09/06	11	263.05	9	264.89	261.00	2	31,607	0.01%
2018/09/05	99	263.08	17	263.00	264.00	82	31,614	0.26%
2018/09/04	0	0.00	3	256.50	257.50	-3	31,370	-0.01%
2018/08/31	16	256.06	10	259.00	256.00	6	31,124	0.02%
2018/08/30	80	265.21	39	265.06	263.50	41	30,395	0.13%
2018/08/29	68	256.51	536	256.54	259.00	-468	30,087	-1.56%	大賣/鉅額交易
2018/08/28	59.3	248.92	511	249.21	249.50	-451.7	29,601	-1.53%	大賣/鉅額交易
2018/08/27	20	245.50	0	0.00	245.00	20	29,510	0.07%
2018/08/22	10	242.00	5	241.20	242.00	5	31,761	0.02%
2018/08/21	30	240.67	0	0.00	241.00	30	31,896	0.09%
2018/08/20	0.2	239.50	10	238.50	239.50	-9.8	31,991	-0.03%
2018/08/16	1	239.50	131	239.44	239.00	-130	31,902	-0.41%	大賣/鉅額交易
2018/08/15	0	0.00	51	241.79	241.50	-51	32,029	-0.16%
2018/08/14	53	243.83	8	244.50	243.50	45	32,095	0.14%
2018/08/13	21	239.76	20	239.75	240.50	1	32,080	0.00%
2018/08/10	5	245.50	30	245.17	245.00	-25	32,252	-0.08%
2018/08/09	20	247.25	13	247.23	247.00	7	32,450	0.02%
2018/08/08	45.3	245.67	1	247.00	247.50	44.3	32,444	0.14%
2018/08/07	0	0.00	60	242.75	241.50	-60	32,435	-0.18%
2018/08/06	20.2	245.38	15	244.67	245.50	5.1	32,428	0.02%
2018/08/03	30	247.00	20	246.43	247.00	10	32,568	0.03%
2018/08/02	11	244.50	30	245.17	244.50	-19	32,607	-0.06%
2018/07/31	5	245.00	3	245.83	246.00	2	32,997	0.01%
2018/07/30	5.3	244.97	0	0.00	245.50	5.3	32,923	0.02%
2018/07/27	10	244.00	139	243.44	244.50	-129	33,017	-0.39%	大賣/鉅額交易
2018/07/26	31	241.66	32	240.81	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	12	240.54	240.50	-12	33,250	-0.04%
2018/07/24	7	240.50	42	239.67	241.00	-35	33,366	-0.10%
2018/07/23	120	241.84	502	241.00	241.00	-382	33,482	-1.14%	大買/大賣/鉅額交易
2018/07/20	729	234.58	1,035	234.26	237.50	-306	33,414	-0.92%	大買/大賣/鉅額交易
2018/07/19	80	225.88	13	225.73	224.50	67	32,463	0.21%
2018/07/18	0.3	223.00	0	0.00	223.00	0.3	32,412	0.00%
2018/07/17	2	222.00	1	221.50	221.50	1	32,829	0.00%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/12	1	219.00	1	219.00	220.50	0	35,054	0.00%
2018/07/11	2	218.50	0	0.00	220.00	2	35,369	0.01%
2018/07/10	0	0.00	9	223.00	222.00	-9	35,343	-0.03%
2018/07/09	175.5	222.56	2	221.75	221.50	173.5	35,335	0.49%	大買/鉅額交易
2018/07/06	7	216.00	27	216.22	217.00	-20	34,988	-0.06%
2018/07/05	9	214.22	23	214.00	214.50	-14	34,825	-0.04%
2018/07/04	88	216.41	2	217.00	216.00	86	34,940	0.25%
2018/07/03	90	214.68	27	215.37	214.50	63	35,262	0.18%
2018/07/02	16	215.28	12	214.58	214.00	4	35,380	0.01%
2018/06/29	30	215.23	13	214.96	216.50	17	35,116	0.05%
2018/06/28	319.4	210.99	11	211.14	212.00	308.4	34,561	0.89%	大買/鉅額交易
2018/06/27	10	214.25	259	213.59	213.00	-249	34,197	-0.73%	大賣/鉅額交易
2018/06/26	15	213.37	71	214.71	214.50	-56	34,118	-0.16%
2018/06/25	110	219.00	0	0.00	218.00	110	33,893	0.32%	大買/鉅額交易
2018/06/22	94	226.94	3	227.17	227.50	91	33,591	0.27%
2018/06/20	5	225.50	2	225.75	226.00	3	33,799	0.01%
2018/06/19	33.3	224.92	39	224.92	225.00	-5.7	33,570	-0.02%
2018/06/15	33	228.12	21	225.29	231.00	12	33,033	0.04%
2018/06/14	2.1	229.43	28	227.20	226.50	-25.9	32,572	-0.08%
2018/06/13	15	229.67	49	230.67	232.00	-34	32,313	-0.11%
2018/06/12	250	225.00	0	0.00	229.00	250	32,759	0.76%	大買/鉅額交易
2018/06/11	510	225.96	10	225.50	226.00	500	32,578	1.53%	大買/鉅額交易
2018/06/08	10.4	227.28	84	226.81	227.00	-73.6	32,607	-0.23%
2018/06/07	37	228.77	13	229.08	230.00	24	32,765	0.07%
2018/06/06	16	230.00	14	228.04	230.00	2	32,750	0.01%
2018/06/05	66	227.78	22	228.18	229.00	44	32,574	0.14%
2018/06/04	55	228.50	1	227.50	229.00	54	32,455	0.17%
2018/06/01	25	225.60	14	224.64	224.00	11	32,440	0.03%
2018/05/31	40	222.98	29	221.17	224.00	11	32,409	0.03%
2018/05/30	1,008	222.98	50	222.60	221.00	958	31,255	3.07%	大買/鉅額交易
2018/05/29	2	224.75	36	224.56	225.00	-34	31,011	-0.11%
2018/05/28	1.3	226.87	10	227.00	227.00	-8.7	31,243	-0.03%
2018/05/25	0	0.00	20	228.50	228.50	-20	31,628	-0.06%
2018/05/23	0	0.00	8	230.25	228.50	-8	32,176	-0.02%
2018/05/22	58	231.44	1	233.00	229.00	57	32,384	0.18%
2018/05/21	18	228.72	1	228.00	229.00	17	33,201	0.05%
2018/05/18	2.3	224.94	67	224.78	223.50	-64.7	33,520	-0.19%
2018/05/17	2	228.25	24	227.71	226.50	-22	34,144	-0.06%
2018/05/16	0	0.00	20	229.75	230.50	-20	34,198	-0.06%
2018/05/15	3	231.50	75	231.89	230.50	-72	35,284	-0.20%
2018/05/14	10	234.00	6	233.67	233.00	4	36,592	0.01%
2018/05/11	61	232.63	25	232.50	233.00	36	36,958	0.10%
2018/05/10	10	231.00	10	229.50	229.50	0	36,874	0.00%
2018/05/09	49	230.03	50	230.79	229.50	-1	36,923	0.00%
2018/05/08	36.3	227.86	4	225.88	228.00	32.3	37,064	0.09%
2018/05/07	212	222.97	207	223.61	223.50	5	37,006	0.01%	大買/大賣/
2018/05/04	38.5	221.89	13	221.46	223.00	25.5	37,110	0.07%
2018/05/03	25	220.92	51	220.86	220.50	-26	37,294	-0.07%
2018/05/02	5	224.50	12	223.29	223.00	-7	37,478	-0.02%
2018/04/30	46.3	226.76	14	227.11	227.00	32.3	37,532	0.09%
2018/04/27	67	222.56	35	223.14	223.50	32	37,613	0.09%
2018/04/26	7	222.71	66	222.53	222.00	-59	37,760	-0.16%
2018/04/25	13	224.92	100	224.85	225.00	-87	37,796	-0.23%
2018/04/24	119	226.89	11	226.77	227.00	108	37,849	0.29%	大買/鉅額交易
2018/04/23	117	226.66	0	0.00	226.50	117	37,800	0.31%	大買/鉅額交易
2018/04/20	1,858	229.34	129	230.35	229.00	1,729	36,980	4.68%	大買/大賣/鉅額交易
2018/04/19	59	243.53	10	242.25	244.50	49	35,299	0.14%
2018/04/18	28.3	238.32	15	236.83	238.00	13.3	35,126	0.04%
2018/04/17	6	239.17	47	238.81	238.00	-41	34,926	-0.12%
2018/04/16	1	242.50	105	242.63	243.50	-104	34,607	-0.30%	大賣/鉅額交易
2018/04/13	1	245.00	20	244.75	244.50	-19	34,619	-0.05%
2018/04/12	30	244.67	14	245.00	245.00	16	34,627	0.05%
2018/04/11	50	248.00	20	248.00	248.00	30	34,661	0.09%
2018/04/10	0	0.00	10	247.00	245.50	-10	34,785	-0.03%
2018/04/09	0.3	246.00	30	245.67	245.00	-29.7	34,854	-0.09%
2018/04/03	6	242.33	61	243.04	244.00	-55	34,577	-0.16%
2018/04/02	0	0.00	18	245.97	246.50	-18	34,396	-0.05%
2018/03/31	0	0.00	124	247.14	247.50	-124	34,507	-0.36%	大賣/鉅額交易
2018/03/30	0	0.00	4	248.25	246.00	-4	34,655	-0.01%
2018/03/29	148	243.51	202	245.75	244.00	-54	34,601	-0.16%	大買/大賣/
2018/03/28	16.3	245.96	84	244.96	245.00	-67.7	34,075	-0.20%
2018/03/27	45	249.11	10	248.00	251.00	35	33,899	0.10%
2018/03/26	36	242.94	9	242.83	243.50	27	33,692	0.08%
2018/03/23	511	245.01	43	244.85	245.00	468	33,514	1.40%	大買/鉅額交易
2018/03/22	51	253.44	77	252.93	251.50	-26	33,070	-0.08%
2018/03/21	3	251.50	3	253.00	252.50	0	32,862	0.00%
2018/03/20	4	252.50	4	253.00	253.00	0	33,090	0.00%
2018/03/19	4.3	252.65	44	253.09	255.00	-39.7	33,013	-0.12%
2018/03/16	145	250.57	6	252.67	255.00	139	32,954	0.42%	大買/鉅額交易
2018/03/15	123	256.00	0	0.00	255.00	123	32,269	0.38%	大買/鉅額交易
2018/03/14	1	256.50	13.1	256.00	257.00	-12.1	32,291	-0.04%
2018/03/13	0	0.00	12	256.46	259.00	-12	32,532	-0.04%
2018/03/12	4	254.00	3	255.00	254.00	1	32,664	0.00%
2018/03/08	40.2	250.49	237	250.66	249.50	-196.8	32,997	-0.60%	大賣/鉅額交易
2018/03/07	74	247.97	15	247.33	247.00	59	33,036	0.18%
2018/03/06	50	247.20	45	247.24	250.00	5	33,170	0.02%
2018/03/05	124	241.91	6	242.17	241.50	118	34,461	0.34%	大買/鉅額交易
2018/03/02	26	239.38	70	239.00	240.00	-44	34,446	-0.13%
2018/03/01	3.2	243.15	1	243.50	243.00	2.2	34,659	0.01%
2018/02/27	0.1	247.00	2	249.00	246.00	-1.9	34,534	-0.01%
2018/02/26	41	246.27	4	246.50	246.50	37	34,040	0.11%
2018/02/23	0.3	245.00	6	242.08	245.00	-5.7	33,597	-0.02%
2018/02/22	10	242.00	10	241.10	239.50	0	33,593	0.00%
2018/02/21	612	243.32	1	243.50	242.50	611	33,281	1.84%	大買/鉅額交易
2018/02/12	114	236.35	0	0.00	236.50	114	32,361	0.35%	大買/鉅額交易
2018/02/09	245	229.97	53	232.42	232.50	192	32,079	0.60%	大買/鉅額交易
2018/02/08	2.4	239.38	0	0.00	238.50	2.4	31,259	0.01%
2018/02/07	801	242.31	16	242.56	240.00	785	31,221	2.51%	大買/鉅額交易
2018/02/06	286	239.21	9	239.50	239.00	277	30,169	0.92%	大買/鉅額交易
2018/02/05	108	252.50	6	253.00	253.00	102	28,665	0.36%	大買/鉅額交易
2018/02/02	23	258.98	3	257.00	259.50	20	28,141	0.07%
2018/02/01	10	259.20	11	259.18	259.50	-1	28,051	0.00%
2018/01/31	1	253.50	258	255.07	255.00	-257	27,779	-0.93%	大賣/鉅額交易
2018/01/30	9.2	254.61	0	0.00	253.00	9.2	27,379	0.03%
2018/01/29	104.2	256.92	1	260.00	258.50	103.2	27,115	0.38%	大買/鉅額交易
2018/01/26	4	255.75	101	254.40	255.00	-97	26,890	-0.36%	大賣/
2018/01/25	5	260.00	8	258.69	258.00	-3	26,495	-0.01%
2018/01/24	1	256.50	1,001	258.38	258.00	-1,000	26,090	-3.83%	大賣/鉅額交易
2018/01/23	11	265.00	2	265.50	266.00	9	25,771	0.03%
2018/01/22	2,304	260.73	3	258.00	261.50	2,301	25,676	8.96%	大買/鉅額交易
2018/01/19	0	0.00	1,419	254.88	255.50	-1,419	25,252	-5.62%	大賣/鉅額交易
2018/01/18	3.3	246.54	5	246.80	248.50	-1.7	24,628	-0.01%
2018/01/17	0	0.00	94	241.49	242.00	-94	24,080	-0.39%
2018/01/15	2	239.00	20	240.00	240.00	-18	23,596	-0.08%
2018/01/12	91	237.47	83	236.98	237.00	8	23,548	0.03%
2018/01/11	1	233.00	1	235.00	235.00	0	23,580	0.00%
2018/01/10	16	236.94	0	0.00	236.50	16	23,554	0.07%
2018/01/09	1	241.50	0	0.00	242.00	1	23,454	0.00%
2018/01/08	0.2	240.50	13	242.00	242.00	-12.8	23,468	-0.05%
2018/01/05	35	239.00	51	239.04	240.00	-16	23,517	-0.07%
2018/01/04	470	237.84	23	238.33	239.50	447	23,848	1.87%	大買/鉅額交易
2018/01/03	10	237.50	97	236.75	237.00	-87	24,422	-0.36%
2018/01/02	0	0.00	20	231.70	232.50	-20	24,194	-0.08%