台積電 (2330)-國票券商分點個股進出

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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	426.7	1032.53	2.1	1030.65	1025.00	424.5	37,476	1.13%	大買/鉅額交易
2024/11/19	237	1041.90	11.6	1039.53	1040.00	225.4	37,375	0.60%	大買/鉅額交易
2024/11/18	17.8	1022.59	12.4	1023.86	1025.00	5.4	37,370	0.01%
2024/11/15	5.3	1037.83	2.4	1037.90	1035.00	2.8	37,195	0.01%
2024/11/14	11.9	1030.63	33	1028.94	1035.00	-21.1	37,350	-0.06%
2024/11/13	25.8	1042.30	27.9	1045.36	1035.00	-2.1	36,930	-0.01%
2024/11/12	34.7	1055.90	44	1057.73	1050.00	-9.3	36,842	-0.03%
2024/11/11	12.5	1075.15	48.6	1077.47	1085.00	-36.1	36,421	-0.10%
2024/11/08	13.1	1087.29	182.4	1085.48	1090.00	-169.3	36,481	-0.46%	大賣/鉅額交易
2024/11/07	21.1	1068.53	3.5	1068.23	1065.00	17.7	36,690	0.05%
2024/11/06	51.6	1063.38	49	1062.52	1060.00	2.7	36,593	0.01%
2024/11/05	94	1049.41	58	1043.02	1050.00	36	36,656	0.10%
2024/11/04	42.9	1044.17	109.2	1037.85	1040.00	-66.3	37,830	-0.18%	大賣/
2024/11/01	53.8	1012.20	158.1	1020.52	1025.00	-104.3	39,778	-0.26%	大賣/鉅額交易
2024/10/30	4.4	1038.89	7.2	1035.42	1030.00	-2.8	40,135	-0.01%
2024/10/29	60.2	1029.31	75.9	1037.07	1040.00	-15.7	40,287	-0.04%
2024/10/28	101.1	1061.09	5.2	1072.40	1050.00	95.8	40,195	0.24%	大買/
2024/10/25	26.4	1064.82	5	1065.01	1065.00	21.4	40,223	0.05%
2024/10/24	16.3	1067.38	9.6	1068.92	1060.00	6.7	40,536	0.02%
2024/10/23	14.7	1060.09	15.3	1060.46	1060.00	-0.6	41,265	0.00%
2024/10/22	54.1	1066.34	32.6	1070.15	1075.00	21.5	41,527	0.05%
2024/10/21	13.2	1088.46	38.7	1089.87	1085.00	-25.6	42,222	-0.06%
2024/10/18	99	1084.18	109.7	1091.75	1085.00	-10.8	43,152	-0.02%	大賣/
2024/10/17	98.1	1041.11	6	1042.99	1035.00	92.1	43,102	0.21%
2024/10/16	64.7	1041.81	22.5	1051.08	1045.00	42.2	43,099	0.10%
2024/10/15	4.2	1057.45	45	1067.55	1070.00	-40.8	42,757	-0.10%
2024/10/14	13.1	1041.51	12.3	1048.44	1045.00	0.8	42,683	0.00%
2024/10/11	16.7	1029.78	67.6	1041.47	1045.00	-50.9	43,218	-0.12%
2024/10/09	37	1027.30	91.5	1029.06	1020.00	-54.5	43,195	-0.13%
2024/10/08	27	997.23	21.5	1005.14	1010.00	5.5	43,182	0.01%
2024/10/07	95.8	998.42	34.3	1001.78	1005.00	61.5	43,441	0.14%
2024/10/04	33.7	973.44	11	981.93	977.00	22.6	43,449	0.05%
2024/10/01	72.2	973.89	173.6	973.93	972.00	-101.4	43,099	-0.24%	大賣/鉅額交易
2024/09/30	107.3	962.63	9.3	975.47	957.00	98	43,350	0.23%	大買/
2024/09/27	111.5	1005.56	14.7	1004.77	1000.00	96.8	42,726	0.23%	大買/
2024/09/26	22.9	1009.72	143.1	1010.16	1015.00	-120.1	42,554	-0.28%	大賣/鉅額交易
2024/09/25	37.2	998.96	46.1	1000.21	1005.00	-8.9	42,252	-0.02%
2024/09/24	4.4	980.53	46.1	977.79	987.00	-41.6	42,250	-0.10%
2024/09/23	3.5	973.14	21.5	976.06	977.00	-18	42,467	-0.04%
2024/09/20	64.2	973.43	55.6	975.36	973.00	8.6	42,975	0.02%
2024/09/19	48.1	940.23	25.9	951.29	960.00	22.2	42,929	0.05%
2024/09/18	10.2	940.41	104.6	939.80	941.00	-94.4	43,489	-0.22%	大賣/
2024/09/16	0.9	945.01	42.2	947.79	947.00	-41.4	44,488	-0.09%
2024/09/13	63	947.81	8.7	948.53	947.00	54.4	45,065	0.12%
2024/09/12	84.3	939.41	58	937.99	940.00	26.2	45,846	0.06%
2024/09/11	6.3	901.41	31	903.19	901.00	-24.7	45,819	-0.05%
2024/09/10	16.4	904.62	15.3	903.42	904.00	1.1	45,957	0.00%
2024/09/09	44.6	897.55	11.5	895.12	899.00	33.1	46,040	0.07%
2024/09/06	7.1	916.11	58.2	907.28	918.00	-51.1	46,372	-0.11%
2024/09/05	5.9	904.71	116.8	910.16	902.00	-110.9	46,766	-0.24%	大賣/鉅額交易
2024/09/04	128.8	896.29	64.6	895.41	889.00	64.2	47,061	0.14%	大買/
2024/09/03	7.2	943.26	2.2	941.84	940.00	5.1	46,422	0.01%
2024/09/02	4.2	949.56	63.4	947.21	948.00	-59.2	47,144	-0.13%
2024/08/30	195.1	944.22	188.8	944.44	944.00	6.3	47,366	0.01%	大買/大賣/
2024/08/29	64.9	940.23	107.5	942.89	943.00	-42.6	46,772	-0.09%	大賣/
2024/08/28	26.2	955.92	76.6	954.09	964.00	-50.3	46,519	-0.11%
2024/08/27	82.1	941.99	1.7	942.58	942.00	80.4	47,291	0.17%
2024/08/26	17.8	949.70	46.1	950.13	950.00	-28.3	47,613	-0.06%
2024/08/23	89.4	946.26	35.5	947.77	949.00	53.9	47,753	0.11%
2024/08/22	21.4	950.28	21.1	949.60	951.00	0.3	47,715	0.00%
2024/08/21	31.8	960.31	30.1	959.78	958.00	1.7	47,755	0.00%
2024/08/20	3.2	970.70	63	973.25	973.00	-59.8	47,827	-0.12%
2024/08/19	1.1	969.74	185.4	971.43	973.00	-184.3	48,047	-0.38%	大賣/鉅額交易
2024/08/16	23	965.87	37.9	965.01	969.00	-14.9	48,302	-0.03%
2024/08/15	6.2	944.49	82.4	947.34	943.00	-76.2	47,896	-0.16%
2024/08/14	3.1	950.32	76.2	950.52	948.00	-73.1	48,052	-0.15%
2024/08/13	1.3	942.92	55.9	941.19	941.00	-54.7	47,876	-0.11%
2024/08/12	4.7	941.76	192.6	941.03	940.00	-187.9	48,179	-0.39%	大賣/鉅額交易
2024/08/09	23	928.17	238.1	929.48	934.00	-215.2	48,197	-0.45%	大賣/鉅額交易
2024/08/08	27.6	896.49	46	897.45	896.00	-18.5	47,853	-0.04%
2024/08/07	29.1	910.13	203	904.18	920.00	-173.9	47,797	-0.36%	大賣/鉅額交易
2024/08/06	38.9	868.28	152.4	867.95	880.00	-113.5	47,229	-0.24%	大賣/鉅額交易
2024/08/05	114.2	838.40	389.4	828.12	815.00	-275.2	45,881	-0.60%	大買/大賣/鉅額交易
2024/08/02	87.6	916.57	82.6	919.13	903.00	5.1	43,850	0.01%
2024/08/01	26	957.65	36.9	960.40	960.00	-10.9	43,151	-0.03%
2024/07/31	5.8	933.24	4.9	931.26	934.00	0.8	42,905	0.00%
2024/07/30	48.1	936.43	14.6	941.05	940.00	33.5	42,739	0.08%
2024/07/29	8	941.85	31.5	941.28	944.00	-23.6	42,718	-0.06%
2024/07/26	118.9	924.52	32	923.45	924.00	86.8	42,689	0.20%	大買/
2024/07/23	12.2	965.95	66.6	972.83	979.00	-54.4	41,768	-0.13%
2024/07/22	149	951.09	97.9	950.68	939.00	51.2	41,526	0.12%	大買/
2024/07/19	120.9	981.19	41.6	985.32	970.00	79.2	40,620	0.20%	大買/
2024/07/18	80.1	993.19	27.5	995.86	1005.00	52.5	39,739	0.13%
2024/07/17	123.4	1024.47	3.3	1030.99	1030.00	120.1	38,880	0.31%	大買/鉅額交易
2024/07/16	19.4	1051.23	81.4	1058.95	1055.00	-61.9	38,755	-0.16%
2024/07/15	28.6	1033.39	45.5	1041.98	1040.00	-16.9	40,401	-0.04%
2024/07/12	75.4	1032.96	65.4	1032.89	1040.00	10	40,488	0.02%
2024/07/11	27.5	1073.11	35.4	1073.60	1080.00	-8	39,914	-0.02%
2024/07/10	25.8	1028.50	169.2	1037.05	1045.00	-143.4	40,045	-0.36%	大賣/鉅額交易
2024/07/09	15.4	1034.75	106.2	1036.06	1040.00	-90.9	39,924	-0.23%	大賣/
2024/07/08	54.1	1031.49	157.7	1035.17	1035.00	-103.5	39,676	-0.26%	大賣/鉅額交易
2024/07/05	13	1003.84	21.3	1004.77	1005.00	-8.3	39,427	-0.02%
2024/07/04	121.2	1001.52	71.8	1000.16	1005.00	49.4	39,553	0.13%	大買/
2024/07/03	39	970.46	38.2	976.15	979.00	0.8	39,802	0.00%
2024/07/02	30.4	963.06	169.4	964.39	960.00	-139	39,938	-0.35%	大賣/鉅額交易
2024/07/01	17.4	969.85	68.4	971.80	968.00	-51	40,029	-0.13%
2024/06/28	118.1	966.87	26.2	963.63	966.00	91.8	40,330	0.23%	大買/
2024/06/27	20.3	953.38	7.2	956.76	960.00	13.1	40,028	0.03%
2024/06/26	144.5	954.88	73.5	956.32	960.00	71	39,672	0.18%	大買/
2024/06/25	73.4	937.24	42	932.26	945.00	31.4	39,377	0.08%
2024/06/24	109.6	947.17	257.1	946.93	940.00	-147.5	38,734	-0.38%	大買/大賣/鉅額交易
2024/06/21	94.5	969.43	60.1	966.20	970.00	34.4	38,312	0.09%
2024/06/20	82	974.42	39	976.26	981.00	43	37,171	0.12%
2024/06/19	254	971.49	193.1	975.03	981.00	61	36,878	0.17%	大買/大賣/
2024/06/18	116.1	944.90	12.9	945.70	943.00	103.2	36,442	0.28%	大買/鉅額交易
2024/06/17	37.2	920.16	7.1	921.18	921.00	30.1	36,499	0.08%
2024/06/14	93.2	907.89	3.7	915.17	922.00	89.4	36,563	0.24%
2024/06/13	114.8	925.11	98.6	929.44	919.00	16.2	36,649	0.04%	大買/
2024/06/12	24.1	908.57	152.4	894.58	909.00	-128.3	36,940	-0.35%	大賣/鉅額交易
2024/06/11	73.4	887.91	8.2	890.98	883.00	65.2	36,839	0.18%
2024/06/07	26.1	882.58	102.3	881.03	879.00	-76.2	36,647	-0.21%	大賣/
2024/06/06	102.9	895.26	91.4	893.34	894.00	11.6	36,931	0.03%	大買/
2024/06/05	14.7	845.43	364.4	850.05	854.00	-349.7	36,962	-0.95%	大賣/鉅額交易
2024/06/04	34.2	839.96	25	842.36	839.00	9.2	37,879	0.02%
2024/06/03	91.2	849.52	29.7	848.61	846.00	61.4	38,604	0.16%
2024/05/31	39.2	832.89	2.7	831.99	821.00	36.5	38,859	0.09%
2024/05/30	54.5	842.18	18.6	845.25	838.00	36	38,642	0.09%
2024/05/29	17.4	860.66	52.8	856.99	857.00	-35.4	39,487	-0.09%
2024/05/28	38.6	868.62	44.3	867.34	865.00	-5.7	39,320	-0.01%
2024/05/27	60.7	872.69	7.1	872.89	869.00	53.6	39,804	0.13%
2024/05/24	30.6	867.38	13.5	868.41	867.00	17.1	39,909	0.04%
2024/05/23	6.3	872.05	91.4	875.19	875.00	-85.1	39,820	-0.21%
2024/05/22	105.9	862.35	85.8	856.52	864.00	20.1	39,973	0.05%	大買/
2024/05/21	3	836.35	18.2	840.31	841.00	-15.2	39,914	-0.04%
2024/05/20	45.1	828.69	56.2	830.49	835.00	-11.1	40,095	-0.03%
2024/05/17	38.8	836.05	29.3	842.43	835.00	9.5	40,117	0.02%
2024/05/16	209.5	845.84	61.8	849.03	841.00	147.7	40,253	0.37%	大買/鉅額交易
2024/05/15	32.4	839.47	255.2	840.07	839.00	-222.8	40,258	-0.55%	大賣/鉅額交易
2024/05/14	7.3	817.29	9.6	816.10	825.00	-2.3	41,481	-0.01%
2024/05/13	36.2	822.06	33.8	820.65	819.00	2.4	41,736	0.01%
2024/05/10	127.1	801.29	25.6	805.64	802.00	101.5	41,595	0.24%	大買/鉅額交易
2024/05/09	86.1	797.05	4.7	797.25	796.00	81.5	41,926	0.19%
2024/05/08	6.1	795.85	26.1	796.27	802.00	-20	42,249	-0.05%
2024/05/07	5.2	797.17	31.6	797.36	800.00	-26.5	42,488	-0.06%
2024/05/06	50.4	788.76	10.7	789.74	786.00	39.7	42,386	0.09%
2024/05/03	19.4	781.27	50.2	780.71	780.00	-30.7	42,528	-0.07%
2024/05/02	41.4	776.79	60.5	778.45	772.00	-19	42,896	-0.04%
2024/04/30	13.8	799.69	45.1	800.02	790.00	-31.3	42,664	-0.07%
2024/04/29	11.1	791.72	71.9	791.11	795.00	-60.8	42,697	-0.14%
2024/04/26	18.1	786.21	40.9	786.07	782.00	-22.7	43,335	-0.05%
2024/04/25	42.8	768.43	29.2	770.10	766.00	13.5	45,474	0.03%
2024/04/24	127.5	777.93	68.8	779.95	783.00	58.7	45,451	0.13%	大買/
2024/04/23	65.3	755.26	15.6	758.59	754.00	49.7	45,504	0.11%
2024/04/22	37.7	744.41	89.6	742.78	742.00	-51.9	45,451	-0.11%
2024/04/19	174.1	760.09	42.3	754.38	750.00	131.8	45,029	0.29%	大買/鉅額交易
2024/04/18	16.5	799.34	94.3	801.81	804.00	-77.8	43,123	-0.18%
2024/04/17	74.7	801.66	15.6	799.25	804.00	59.1	42,797	0.14%
2024/04/16	77.6	791.06	134.1	797.20	788.00	-56.6	42,440	-0.13%	大賣/
2024/04/15	23.2	807.38	49	808.04	806.00	-25.9	41,990	-0.06%
2024/04/12	12.2	824.48	56.3	819.24	818.00	-44.1	41,638	-0.11%
2024/04/11	33.3	813.71	4.1	818.16	820.00	29.2	41,415	0.07%
2024/04/10	29.9	814.24	8.2	814.85	815.00	21.7	41,251	0.05%
2024/04/09	89.1	815.93	259.1	812.36	819.00	-169.9	41,412	-0.41%	大賣/鉅額交易
2024/04/08	14.1	786.72	20.6	787.57	783.00	-6.5	40,900	-0.02%
2024/04/03	6.6	779.78	11.1	780.93	780.00	-4.5	40,670	-0.01%
2024/04/02	33.2	787.67	38.1	786.51	790.00	-4.9	40,580	-0.01%
2024/04/01	26.2	771.30	21.6	770.76	770.00	4.7	40,503	0.01%
2024/03/29	6.2	773.87	23	775.09	779.00	-16.8	40,421	-0.04%
2024/03/28	32.6	770.83	2.6	769.91	769.00	30.1	40,274	0.07%
2024/03/27	1.3	780.23	17.2	779.09	779.00	-16	40,132	-0.04%
2024/03/26	52.5	782.50	35.3	788.93	782.00	17.2	40,235	0.04%
2024/03/25	141.2	783.14	50.2	781.61	780.00	90.9	40,186	0.23%	大買/
2024/03/22	39.3	779.43	104.3	786.93	785.00	-65	40,326	-0.16%	大賣/
2024/03/21	167.7	778.66	53	778.39	784.00	114.7	40,250	0.29%	大買/鉅額交易
2024/03/20	137.4	755.12	24.6	762.53	758.00	112.8	40,390	0.28%	大買/鉅額交易
2024/03/19	5.8	760.53	133.2	762.84	762.00	-127.4	40,358	-0.32%	大賣/鉅額交易
2024/03/18	112.7	760.80	31.4	756.32	764.00	81.3	40,239	0.20%	大買/
2024/03/15	240.5	759.51	22	770.12	753.00	218.6	40,003	0.55%	大買/鉅額交易
2024/03/14	14.3	779.51	74.6	781.71	784.00	-60.3	39,238	-0.15%
2024/03/13	11	781.16	12.4	781.55	779.00	-1.4	39,097	0.00%
2024/03/12	32	765.50	5.1	758.21	770.00	26.9	38,832	0.07%
2024/03/11	307.7	766.53	11.8	769.89	766.00	295.9	38,223	0.77%	大買/鉅額交易
2024/03/08	20.1	787.67	147.1	789.25	784.00	-126.9	37,515	-0.34%	大賣/鉅額交易
2024/03/07	271.1	761.61	332.9	761.63	760.00	-61.8	36,513	-0.17%	大買/大賣/
2024/03/06	192.3	731.02	289.1	732.98	735.00	-96.8	35,786	-0.27%	大買/大賣/
2024/03/05	12.8	733.31	210.6	735.38	730.00	-197.8	35,845	-0.55%	大賣/鉅額交易
2024/03/04	51.5	717.05	210.3	718.74	725.00	-158.8	35,187	-0.45%	大賣/鉅額交易
2024/03/01	19.4	689.64	2	692.50	689.00	17.3	34,147	0.05%
2024/02/29	94.7	690.13	8.4	693.68	690.00	86.3	34,066	0.25%
2024/02/27	66.2	696.48	21.5	693.92	698.00	44.7	33,328	0.13%
2024/02/26	69.5	697.88	2	697.50	698.00	67.5	33,020	0.20%
2024/02/23	12.1	700.22	26.4	700.03	697.00	-14.3	32,906	-0.04%
2024/02/22	414.2	689.17	24.5	691.60	692.00	389.7	32,731	1.19%	大買/鉅額交易
2024/02/21	212.9	680.36	3	681.34	681.00	210	32,546	0.65%	大買/鉅額交易
2024/02/20	15.4	683.20	425.9	685.74	687.00	-410.5	32,404	-1.27%	大賣/鉅額交易
2024/02/19	126.1	677.61	1.7	676.99	678.00	124.4	32,373	0.38%	大買/鉅額交易
2024/02/16	199.8	685.77	7.6	688.32	683.00	192.2	32,637	0.59%	大買/鉅額交易
2024/02/15	200.4	697.44	100.4	698.67	697.00	100	32,260	0.31%	大買/
2024/02/05	4.2	643.51	257.7	644.87	646.00	-253.6	31,111	-0.81%	大賣/鉅額交易
2024/02/02	3.2	632.25	12.1	632.49	635.00	-8.9	30,594	-0.03%
2024/02/01	210.6	622.31	18	623.43	628.00	192.6	30,374	0.63%	大買/鉅額交易
2024/01/31	207.2	630.01	8.4	629.37	628.00	198.8	29,881	0.67%	大買/鉅額交易
2024/01/30	25.5	642.39	3.4	643.85	642.00	22.2	29,440	0.08%
2024/01/29	12.1	644.09	12.8	645.53	648.00	-0.8	29,324	0.00%
2024/01/26	9.3	643.98	21.4	643.80	644.00	-12.1	29,119	-0.04%
2024/01/25	22.2	639.28	63.1	637.17	642.00	-40.8	28,924	-0.14%
2024/01/24	14	626.93	6.2	628.32	627.00	7.8	28,285	0.03%
2024/01/23	15.6	625.18	26	627.55	628.00	-10.4	28,269	-0.04%
2024/01/22	36.7	625.04	99.5	629.96	626.00	-62.8	27,943	-0.22%
2024/01/19	132.1	618.01	270.8	621.73	626.00	-138.7	27,121	-0.51%	大買/大賣/鉅額交易
2024/01/18	231.1	586.66	46.5	587.29	588.00	184.5	24,908	0.74%	大買/鉅額交易
2024/01/17	224.2	580.00	4.2	581.69	581.00	220	24,732	0.89%	大買/鉅額交易
2024/01/16	421.8	582.01	30.1	582.33	580.00	391.7	24,272	1.61%	大買/鉅額交易
2024/01/15	4.4	586.49	12.8	589.50	586.00	-8.3	24,197	-0.03%
2024/01/12	0.2	585.81	145.2	585.40	584.00	-145	24,611	-0.59%	大賣/鉅額交易
2024/01/11	10.1	587.67	26.1	586.39	586.00	-16	24,717	-0.06%
2024/01/10	0	581.00	32.6	585.87	584.00	-32.5	24,757	-0.13%
2024/01/09	3	586.66	74.5	587.17	586.00	-71.5	24,846	-0.29%
2024/01/08	1.4	582.54	74.2	583.70	583.00	-72.8	24,802	-0.29%
2024/01/05	9.6	576.24	10	579.99	576.00	-0.4	25,025	0.00%
2024/01/04	0.5	579.40	16.1	578.57	580.00	-15.6	25,291	-0.06%
2024/01/03	38.2	579.64	3.6	579.80	578.00	34.6	25,813	0.13%
2024/01/02	26.1	590.92	14.9	590.51	593.00	11.2	25,450	0.04%
2023/12/29	1.2	592.75	21.7	592.86	593.00	-20.5	25,432	-0.08%
2023/12/28	1	592.00	9.7	592.65	593.00	-8.7	25,597	-0.03%
2023/12/27	16.2	589.73	16.1	590.21	592.00	0.1	25,414	0.00%
2023/12/26	2	585.99	12	584.81	586.00	-10	25,282	-0.04%
2023/12/25	1	581.00	4.2	582.50	581.00	-3.2	25,343	-0.01%
2023/12/22	0	580.00	9.3	580.74	582.00	-9.3	25,464	-0.04%
2023/12/21	13.3	576.67	4.2	577.29	577.00	9.1	25,591	0.04%
2023/12/20	0	0.00	5	585.00	585.00	-5	25,461	-0.02%
2023/12/19	5.4	584.00	54.8	586.54	585.00	-49.4	25,310	-0.20%
2023/12/18	16	581.30	54.3	582.32	585.00	-38.2	25,370	-0.15%
2023/12/15	4	582.50	155.2	584.71	585.00	-151.2	25,345	-0.60%	大賣/鉅額交易
2023/12/14	76	581.00	131.8	580.21	582.00	-55.8	24,755	-0.23%	大賣/
2023/12/13	12.8	576.58	36.1	577.00	577.00	-23.2	24,710	-0.09%
2023/12/12	30.5	575.75	56.2	578.85	578.00	-25.7	25,035	-0.10%
2023/12/11	21.3	572.46	70	572.10	574.00	-48.7	24,831	-0.20%
2023/12/08	5.1	571.59	13.2	575.37	570.00	-8.2	24,645	-0.03%
2023/12/07	17	567.82	1.1	567.18	566.00	15.9	24,353	0.07%
2023/12/06	23.1	571.90	3.5	571.03	570.00	19.6	24,250	0.08%
2023/12/05	11.2	568.58	3.1	570.65	570.00	8.1	24,146	0.03%
2023/12/04	15.5	573.89	19	576.37	574.00	-3.5	24,120	-0.01%
2023/12/01	4	577.99	11.1	575.02	579.00	-7.1	23,907	-0.03%
2023/11/30	4.7	571.86	23.2	576.90	577.00	-18.5	23,643	-0.08%
2023/11/29	7	573.28	26.2	573.39	574.00	-19.2	23,015	-0.08%
2023/11/28	4.1	570.10	5.2	574.66	575.00	-1.1	22,828	0.00%
2023/11/27	21.6	569.50	58.1	574.74	568.00	-36.5	23,063	-0.16%
2023/11/24	7	574.72	12.4	576.53	575.00	-5.4	23,006	-0.02%
2023/11/23	44.1	574.98	64.3	575.61	578.00	-20.2	23,014	-0.09%
2023/11/22	27.8	576.11	17.3	576.29	577.00	10.5	22,923	0.05%
2023/11/21	19.2	583.98	88.2	584.13	585.00	-69.1	22,959	-0.30%
2023/11/20	44.1	576.23	4.5	576.28	577.00	39.7	22,748	0.17%
2023/11/17	2.2	580.00	6.5	581.88	580.00	-4.3	22,725	-0.02%
2023/11/16	16.3	580.18	18.7	580.69	583.00	-2.4	22,602	-0.01%
2023/11/15	2	580.47	221.1	579.13	581.00	-219	22,408	-0.98%	大賣/鉅額交易
2023/11/14	54.3	574.28	63.4	574.93	572.00	-9	21,864	-0.04%
2023/11/13	59.1	572.49	101.8	575.87	571.00	-42.8	21,885	-0.20%	大賣/
2023/11/10	33.3	555.93	22.3	556.03	557.00	11	21,625	0.05%
2023/11/09	0.4	553.00	25.4	556.14	557.00	-25	21,644	-0.12%
2023/11/08	13.6	552.75	58.4	554.76	556.00	-44.8	21,773	-0.21%
2023/11/07	31	552.94	101.1	553.67	555.00	-70.1	21,811	-0.32%	大賣/
2023/11/06	62.1	552.81	76.7	554.63	550.00	-14.6	21,863	-0.07%
2023/11/03	10.1	548.09	26	547.46	549.00	-15.9	21,616	-0.07%
2023/11/02	104.1	542.87	157.2	544.69	547.00	-53.1	21,676	-0.25%	大買/大賣/
2023/11/01	6.1	529.66	2	528.00	528.00	4.1	21,426	0.02%
2023/10/31	9.1	528.89	12.9	530.19	529.00	-3.8	21,637	-0.02%
2023/10/30	13.4	530.90	1.1	532.09	532.00	12.3	21,635	0.06%
2023/10/27	7.1	533.15	2.2	533.10	533.00	4.8	21,549	0.02%
2023/10/26	28.7	532.08	152	533.81	531.00	-123.3	21,691	-0.57%	大賣/鉅額交易
2023/10/25	11.1	547.82	14	549.36	544.00	-3	21,530	-0.01%
2023/10/24	57	542.56	26	541.54	544.00	31	21,458	0.14%
2023/10/23	94.1	544.34	20	544.95	544.00	74.1	21,430	0.35%
2023/10/20	32.1	552.71	476.5	551.21	556.00	-444.4	21,377	-2.08%	大賣/鉅額交易
2023/10/19	138.5	545.92	47	546.13	546.00	91.5	21,032	0.43%	大買/
2023/10/18	652.3	544.51	42	547.67	540.00	610.3	21,428	2.85%	大買/鉅額交易
2023/10/17	43	549.42	45.4	550.52	551.00	-2.4	21,240	-0.01%
2023/10/16	70.2	543.69	17	544.76	545.00	53.2	21,309	0.25%
2023/10/13	5	550.40	26.4	551.63	553.00	-21.4	21,326	-0.10%
2023/10/12	19.4	546.17	33.8	547.53	550.00	-14.4	21,037	-0.07%
2023/10/11	24.2	542.41	277.5	543.41	544.00	-253.3	20,854	-1.21%	大賣/鉅額交易
2023/10/06	2.1	531.50	25.1	531.88	532.00	-23	20,500	-0.11%
2023/10/05	1.1	523.29	6	527.17	528.00	-4.9	20,505	-0.02%
2023/10/04	64.6	520.13	6	521.00	520.00	58.6	20,386	0.29%
2023/10/03	24.4	530.33	68.1	530.68	529.00	-43.7	20,221	-0.22%
2023/10/02	65.9	531.94	160.3	532.93	533.00	-94.4	20,293	-0.47%	大賣/
2023/09/28	67.2	520.87	0.1	523.00	523.00	67.1	20,345	0.33%
2023/09/27	66.5	520.84	41	519.63	522.00	25.4	20,265	0.13%
2023/09/26	77.7	519.53	1.3	520.05	519.00	76.5	20,271	0.38%
2023/09/25	3	523.05	1	527.98	525.00	2	20,079	0.01%
2023/09/22	64.8	522.21	5.1	523.00	522.00	59.7	20,171	0.30%
2023/09/21	99.5	527.46	113	528.44	527.00	-13.5	19,970	-0.07%	大賣/
2023/09/20	44.7	536.67	168	537.13	535.00	-123.3	19,742	-0.62%	大賣/鉅額交易
2023/09/19	25.9	539.43	0	543.00	538.00	25.9	19,690	0.13%
2023/09/18	198.1	542.99	48	546.60	540.00	150.1	19,827	0.76%	大買/鉅額交易
2023/09/15	43	549.98	306	557.93	558.00	-263	19,578	-1.34%	大賣/鉅額交易
2023/09/14	61.1	547.33	149.5	545.19	550.00	-88.4	19,139	-0.46%	大賣/
2023/09/13	175.2	541.16	1.1	546.00	541.00	174.1	19,092	0.91%	大買/鉅額交易
2023/09/12	56.3	543.01	35.1	543.57	544.00	21.2	19,458	0.11%
2023/09/11	34.2	536.83	83	538.18	536.00	-48.8	19,647	-0.25%
2023/09/08	73	535.31	6	538.17	539.00	66.9	19,796	0.34%
2023/09/07	162.4	543.41	17.6	543.66	542.00	144.7	20,476	0.71%	大買/鉅額交易
2023/09/06	112.1	551.61	19	551.42	550.00	93.1	20,571	0.45%	大買/
2023/09/05	10.1	551.11	22.1	551.55	552.00	-12	20,653	-0.06%
2023/09/04	32	555.00	62.1	553.60	557.00	-30.1	20,834	-0.14%
2023/09/01	8.7	546.83	14	550.57	548.00	-5.3	21,135	-0.03%
2023/08/31	31.4	550.07	21	549.95	549.00	10.4	21,244	0.05%
2023/08/30	109.1	556.44	5.4	558.52	555.00	103.7	20,850	0.50%	大買/鉅額交易
2023/08/29	2.4	548.77	1.7	551.22	552.00	0.7	21,101	0.00%
2023/08/28	3.1	549.36	6	551.17	549.00	-2.9	21,334	-0.01%
2023/08/25	71.8	548.90	80.8	549.21	546.00	-9	22,536	-0.04%
2023/08/24	6.1	561.99	129.4	562.84	564.00	-123.3	22,803	-0.54%	大賣/鉅額交易
2023/08/23	22	549.23	76.3	548.43	552.00	-54.3	23,325	-0.23%
2023/08/22	13.2	541.45	32.1	541.81	541.00	-18.9	24,576	-0.08%
2023/08/21	113.7	536.28	49.3	537.17	537.00	64.4	25,396	0.25%	大買/
2023/08/18	67.2	539.81	1	540.00	539.00	66.2	25,437	0.26%
2023/08/17	20.3	542.82	7.1	544.25	544.00	13.1	25,471	0.05%
2023/08/16	134.1	537.61	231	540.75	542.00	-96.9	25,376	-0.38%	大買/大賣/
2023/08/15	21.7	541.82	39	542.33	542.00	-17.3	25,440	-0.07%
2023/08/14	109.8	539.90	112.8	539.16	541.00	-3.1	25,923	-0.01%	大買/大賣/
2023/08/11	86	549.46	2	546.01	546.00	84	26,265	0.32%
2023/08/10	2.3	551.98	2	552.00	551.00	0.3	26,324	0.00%
2023/08/09	57.7	550.59	1	554.00	554.00	56.7	26,248	0.22%
2023/08/08	11.7	552.67	21.4	556.77	552.00	-9.7	26,315	-0.04%
2023/08/07	152.2	559.00	3	559.01	558.00	149.1	26,222	0.57%	大買/鉅額交易
2023/08/04	4.6	554.39	43.1	553.87	554.00	-38.5	26,296	-0.15%
2023/08/02	26.2	561.58	1.1	561.04	561.00	25	26,129	0.10%
2023/08/01	21.1	566.00	2.4	567.00	567.00	18.8	25,890	0.07%
2023/07/31	62.5	561.39	5	567.01	565.00	57.5	25,744	0.22%
2023/07/28	5.2	567.46	227.3	568.14	567.00	-222.1	25,560	-0.87%	大賣/鉅額交易
2023/07/27	27.1	569.04	2.3	569.31	569.00	24.8	25,440	0.10%
2023/07/26	5.3	564.11	30.5	566.62	566.00	-25.2	25,492	-0.10%
2023/07/25	204.8	566.95	43	568.86	569.00	161.7	25,684	0.63%	大買/鉅額交易
2023/07/24	11.9	558.97	16.9	560.68	558.00	-4.9	25,850	-0.02%
2023/07/21	49.5	560.14	48.6	561.46	560.00	0.9	25,950	0.00%
2023/07/20	24.3	581.72	1	579.00	579.00	23.3	25,786	0.09%
2023/07/19	3.5	582.12	16.3	583.78	581.00	-12.8	25,816	-0.05%
2023/07/18	31.8	585.13	98.5	582.78	581.00	-66.7	25,858	-0.26%
2023/07/17	9.6	588.17	71	589.55	591.00	-61.5	25,796	-0.24%
2023/07/14	5.4	589.07	55.4	589.23	591.00	-50	25,918	-0.19%
2023/07/13	262.6	587.96	27.9	587.25	585.00	234.8	25,786	0.91%	大買/鉅額交易
2023/07/12	2.2	574.21	6.2	576.18	578.00	-4.1	25,606	-0.02%
2023/07/11	0	0.00	3.1	574.15	577.00	-3.1	25,648	-0.01%
2023/07/10	1.1	570.80	4.2	570.29	565.00	-3.1	25,775	-0.01%
2023/07/07	10.3	566.41	11.3	567.02	565.00	-1	25,865	0.00%
2023/07/06	31.5	569.15	28.3	568.40	565.00	3.1	25,930	0.01%
2023/07/05	3.7	580.43	14	582.78	582.00	-10.3	25,578	-0.04%
2023/07/04	6	582.17	14.2	583.55	585.00	-8.2	25,472	-0.03%
2023/07/03	54.2	578.02	5	579.00	579.00	49.2	25,609	0.19%
2023/06/30	9.4	571.08	3	574.66	576.00	6.3	25,755	0.02%
2023/06/29	78	572.75	8	575.00	573.00	70	25,697	0.27%
2023/06/28	6	572.83	5.1	576.33	574.00	0.9	25,703	0.00%
2023/06/27	6.5	572.52	170.2	572.07	572.00	-163.7	25,687	-0.64%	大賣/鉅額交易
2023/06/26	28.6	574.83	83	576.66	574.00	-54.4	25,597	-0.21%
2023/06/21	141.6	579.44	2.1	583.43	581.00	139.6	25,510	0.55%	大買/鉅額交易
2023/06/20	1.4	579.57	68.5	583.01	583.00	-67.1	25,594	-0.26%
2023/06/19	11.3	582.56	17.3	584.45	583.00	-6	26,029	-0.02%
2023/06/16	20.7	584.87	66.3	584.49	589.00	-45.7	26,095	-0.17%
2023/06/15	72.8	591.37	4.2	590.70	591.00	68.6	25,657	0.27%
2023/06/14	7.3	588.06	13.1	589.08	590.00	-5.8	25,753	-0.02%
2023/06/13	249.6	591.83	70.7	591.05	593.00	178.9	25,726	0.70%	大買/鉅額交易
2023/06/12	14.2	572.99	32.6	573.48	574.00	-18.4	25,178	-0.07%
2023/06/09	23.2	564.83	5.2	565.33	565.00	18	25,079	0.07%
2023/06/08	9.3	560.72	83.4	558.66	559.00	-74	25,120	-0.29%
2023/06/07	85	565.81	32.8	565.79	568.00	52.2	25,136	0.21%
2023/06/06	14.6	557.59	28.8	559.72	560.00	-14.2	25,036	-0.06%
2023/06/05	10.7	556.48	5.1	556.78	555.00	5.6	25,107	0.02%
2023/06/02	54.5	559.88	61	561.66	562.00	-6.5	25,241	-0.03%
2023/06/01	14.8	550.68	6.2	551.48	551.00	8.6	25,103	0.03%
2023/05/31	39.5	557.61	49.9	560.33	558.00	-10.5	25,083	-0.04%
2023/05/30	4.3	567.00	50.2	565.40	566.00	-45.9	24,007	-0.19%
2023/05/29	32	570.47	22.6	569.19	568.00	9.5	23,997	0.04%
2023/05/26	25.5	563.70	164.1	565.55	566.00	-138.7	23,782	-0.58%	大賣/鉅額交易
2023/05/25	50.3	541.18	48.2	540.84	543.00	2.1	22,609	0.01%
2023/05/24	22.6	525.00	72	526.86	525.00	-49.4	21,955	-0.23%
2023/05/23	23.7	526.57	1.2	529.66	530.00	22.5	21,862	0.10%
2023/05/22	1.2	530.67	163.1	530.90	531.00	-161.9	21,870	-0.74%	大賣/鉅額交易
2023/05/19	129.1	531.13	77.3	531.70	532.00	51.7	22,050	0.23%	大買/
2023/05/18	107.1	528.32	179.2	528.16	530.00	-72.2	22,015	-0.33%	大買/大賣/
2023/05/17	330.1	515.25	80	516.21	519.00	250.1	22,326	1.12%	大買/鉅額交易
2023/05/16	55.1	503.84	12.2	504.81	505.00	42.9	22,000	0.19%
2023/05/15	114.1	496.58	11	497.45	495.50	103.1	22,027	0.47%	大買/鉅額交易
2023/05/12	10.1	499.91	6	499.75	496.00	4.1	22,278	0.02%
2023/05/11	10.1	499.91	6	499.75	499.00	4.1	22,285	0.02%
2023/05/10	39.3	501.99	72	502.75	503.00	-32.7	22,646	-0.14%
2023/05/09	6.1	507.17	30.1	509.06	510.00	-24	22,723	-0.11%
2023/05/08	9.2	506.40	6.2	507.10	504.00	3	22,966	0.01%
2023/05/05	5.1	499.80	1	500.00	500.00	4.1	23,305	0.02%
2023/05/04	14.2	498.08	2	498.51	498.00	12.1	23,897	0.05%
2023/05/03	10.4	496.25	11	496.59	496.00	-0.6	24,239	0.00%
2023/05/02	11.3	500.18	23.1	500.67	501.00	-11.8	25,256	-0.05%
2023/04/28	3.7	499.10	4	500.37	502.00	-0.4	27,073	0.00%
2023/04/27	12.5	493.18	1.1	493.41	493.50	11.4	27,121	0.04%
2023/04/26	38.3	492.99	5	494.00	491.50	33.3	27,201	0.12%
2023/04/25	26	501.04	6.5	501.18	498.00	19.4	27,974	0.07%
2023/04/24	4.8	505.75	3.3	507.94	507.00	1.5	27,708	0.01%
2023/04/21	25	513.00	5.5	516.03	511.00	19.6	27,776	0.07%
2023/04/20	42.2	514.61	37	514.24	513.00	5.2	27,903	0.02%
2023/04/19	218.9	509.81	4	512.00	510.00	214.9	28,393	0.76%	大買/鉅額交易
2023/04/18	7.2	515.05	0.7	518.40	515.00	6.5	28,390	0.02%
2023/04/17	2	517.50	32.7	519.87	520.00	-30.7	28,529	-0.11%
2023/04/14	11.1	517.81	9.3	517.83	516.00	1.8	28,605	0.01%
2023/04/13	9.5	513.62	5.2	511.80	510.00	4.2	28,552	0.01%
2023/04/12	28.1	519.06	2	518.01	520.00	26	28,488	0.09%
2023/04/11	46.4	524.48	48.7	524.63	524.00	-2.3	28,475	-0.01%
2023/04/10	2	529.51	31	532.61	529.00	-29	28,640	-0.10%
2023/04/07	1	531.00	3.2	531.05	531.00	-2.2	28,687	-0.01%
2023/04/06	7.1	528.83	34	528.77	530.00	-26.9	28,691	-0.09%
2023/03/31	71	533.76	27.7	534.87	533.00	43.3	28,682	0.15%
2023/03/30	14	532.57	8.4	534.83	535.00	5.6	28,524	0.02%
2023/03/29	6.2	527.33	14.4	529.56	530.00	-8.3	28,807	-0.03%
2023/03/28	10.9	524.97	6.2	525.10	525.00	4.7	29,037	0.02%
2023/03/27	39.1	532.67	9.3	531.69	531.00	29.8	29,101	0.10%
2023/03/24	16	536.63	179.9	538.97	539.00	-163.9	29,626	-0.55%	大賣/鉅額交易
2023/03/23	24.8	536.49	123.8	534.59	538.00	-99.1	29,664	-0.33%	大賣/
2023/03/22	197.1	528.52	152.4	530.03	533.00	44.7	29,729	0.15%	大買/大賣/
2023/03/21	27.1	513.97	9	515.78	517.00	18.1	29,578	0.06%
2023/03/20	6	512.67	2.2	512.00	512.00	3.9	29,623	0.01%
2023/03/17	1	515.00	51.8	516.44	518.00	-50.8	29,857	-0.17%
2023/03/16	31	505.73	5.6	505.65	505.00	25.5	29,759	0.09%
2023/03/15	15	513.53	1.1	514.91	511.00	13.9	30,002	0.05%
2023/03/14	9.7	511.33	2	511.50	510.00	7.7	30,291	0.03%
2023/03/13	1.4	515.81	143.1	513.83	516.00	-141.7	30,423	-0.47%	大賣/鉅額交易
2023/03/10	18	513.76	185.5	512.73	513.00	-167.5	30,537	-0.55%	大賣/鉅額交易
2023/03/09	0.1	522.00	5.2	523.98	522.00	-5.1	30,832	-0.02%
2023/03/08	5.3	520.21	25	520.16	521.00	-19.7	31,424	-0.06%
2023/03/07	16.4	524.02	30.8	525.07	524.00	-14.4	31,652	-0.05%
2023/03/06	39.7	520.87	33.2	520.19	521.00	6.5	31,886	0.02%
2023/03/03	11.3	516.93	7	519.00	516.00	4.3	32,186	0.01%
2023/03/02	18.2	519.00	3.3	519.27	519.00	14.9	32,254	0.05%
2023/03/01	2.1	515.24	89.4	513.20	522.00	-87.3	32,536	-0.27%
2023/02/24	172.9	519.97	23.3	520.83	511.00	149.6	32,498	0.46%	大買/鉅額交易
2023/02/23	181.1	516.64	15.8	516.71	518.00	165.3	32,298	0.51%	大買/鉅額交易
2023/02/22	14	506.97	95.6	507.61	507.00	-81.6	32,473	-0.25%
2023/02/21	29.3	514.04	1.3	515.07	516.00	27.9	32,815	0.09%
2023/02/20	26.3	515.87	16.3	517.07	517.00	10	34,018	0.03%
2023/02/17	37.3	518.35	3.5	517.48	518.00	33.8	35,571	0.10%
2023/02/16	5	527.11	13.6	528.87	528.00	-8.6	36,136	-0.02%
2023/02/15	37.4	525.18	104.4	526.02	525.00	-67	36,969	-0.18%	大賣/
2023/02/14	28.1	544.64	15.6	544.41	545.00	12.5	36,474	0.03%
2023/02/13	10.5	539.22	52.4	539.98	541.00	-41.8	36,980	-0.11%
2023/02/10	25.5	543.85	65.7	544.32	545.00	-40.2	37,131	-0.11%
2023/02/09	1	539.00	10.3	539.65	540.00	-9.3	37,247	-0.02%
2023/02/08	18.2	536.02	28	538.45	540.00	-9.7	37,407	-0.03%
2023/02/07	121	525.69	12.3	522.98	523.00	108.7	37,484	0.29%	大買/鉅額交易
2023/02/06	65	528.37	1.7	529.08	526.00	63.2	37,468	0.17%
2023/02/03	1.3	541.05	51.8	539.39	542.00	-50.5	37,646	-0.13%
2023/02/02	19.4	539.26	52.4	539.62	540.00	-33	37,759	-0.09%
2023/02/01	8	525.13	21.4	529.74	530.00	-13.3	37,711	-0.04%
2023/01/31	311.5	531.19	6.4	528.02	522.00	305.1	37,910	0.80%	大買/鉅額交易
2023/01/30	5.8	537.85	152.4	538.69	543.00	-146.6	37,683	-0.39%	大賣/鉅額交易
2023/01/17	84	501.18	16.4	502.12	503.00	67.6	36,883	0.18%
2023/01/16	2.1	504.90	69.4	504.43	505.00	-67.3	37,198	-0.18%
2023/01/13	49.3	503.01	145.1	503.11	500.00	-95.8	37,224	-0.26%	大賣/
2023/01/12	21.1	485.07	14.2	486.00	486.50	6.9	36,813	0.02%
2023/01/11	113.7	483.52	7.3	484.43	484.50	106.4	37,236	0.29%	大買/鉅額交易
2023/01/10	8.2	483.94	67.8	484.94	486.00	-59.6	37,553	-0.16%
2023/01/09	131.4	474.57	141.6	477.01	481.00	-10.2	37,698	-0.03%	大買/大賣/
2023/01/06	5.2	458.10	2.3	458.47	458.50	2.9	37,829	0.01%
2023/01/05	26.2	457.47	69.2	457.98	458.50	-43	38,114	-0.11%
2023/01/04	19.3	451.34	8.1	451.51	449.50	11.2	38,613	0.03%
2023/01/03	5	446.20	89	450.75	453.00	-84	39,888	-0.21%
2022/12/30	25.2	451.95	20.9	452.78	448.50	4.3	40,170	0.01%
2022/12/29	52.6	446.06	2	445.03	446.00	50.6	40,314	0.13%
2022/12/28	27.5	448.83	25.2	448.66	451.00	2.3	40,705	0.01%
2022/12/27	19.2	459.50	4.4	458.67	457.00	14.8	40,835	0.04%
2022/12/26	87.6	455.98	0.1	456.50	456.50	87.6	41,264	0.21%
2022/12/23	240.3	456.33	8	456.63	455.00	232.3	41,920	0.55%	大買/鉅額交易
2022/12/22	68.1	466.93	8.2	467.03	468.00	59.8	42,189	0.14%
2022/12/21	26.4	459.84	4.7	458.67	459.00	21.8	42,527	0.05%
2022/12/20	30	462.27	19.6	461.76	457.50	10.4	42,340	0.02%
2022/12/19	6.3	466.54	8	467.14	466.50	-1.8	42,359	0.00%
2022/12/16	40.4	468.39	2	467.50	471.00	38.4	42,503	0.09%
2022/12/15	4	478.63	8.2	480.04	480.50	-4.2	42,205	-0.01%
2022/12/14	1	480.00	37.2	478.35	480.50	-36.2	42,204	-0.09%
2022/12/13	13.6	473.41	2	473.25	471.50	11.6	42,024	0.03%
2022/12/12	13	475.11	90	475.24	475.00	-77	41,755	-0.18%
2022/12/09	89	481.43	18.2	480.46	481.50	70.8	42,057	0.17%
2022/12/08	24	470.95	3.8	471.86	471.50	20.2	42,010	0.05%
2022/12/07	16.6	478.66	84.9	477.82	475.00	-68.4	41,933	-0.16%
2022/12/06	37.3	478.85	181.6	484.51	478.00	-144.3	41,599	-0.35%	大賣/鉅額交易
2022/12/05	46.4	490.91	74.6	491.51	489.00	-28.3	41,283	-0.07%
2022/12/02	11.3	492.47	62	493.71	492.50	-50.7	41,276	-0.12%
2022/12/01	53.2	505.60	59.4	505.23	498.50	-6.2	41,382	-0.01%
2022/11/30	13	485.50	48	489.51	490.00	-35	40,964	-0.09%
2022/11/29	55.2	474.38	57.3	479.20	487.00	-2.1	40,277	-0.01%
2022/11/28	116.3	482.47	29.1	484.24	480.50	87.2	40,140	0.22%	大買/
2022/11/25	7.2	495.30	125.3	497.21	498.00	-118.1	40,144	-0.29%	大賣/鉅額交易
2022/11/24	4	493.75	29.3	494.64	496.00	-25.3	40,134	-0.06%
2022/11/23	33.4	492.07	14.5	492.72	492.00	19	40,081	0.05%
2022/11/22	11.5	487.94	21.8	486.66	491.00	-10.3	39,966	-0.03%
2022/11/21	30	485.08	15.1	484.00	482.00	15	39,560	0.04%
2022/11/18	49.1	490.47	6.2	489.65	487.00	42.9	39,221	0.11%
2022/11/17	155.2	482.80	43.5	482.92	485.00	111.7	38,864	0.29%	大買/鉅額交易
2022/11/16	26	487.07	166.9	486.49	487.00	-140.9	38,432	-0.37%	大賣/鉅額交易
2022/11/15	51.4	478.62	742.3	473.33	480.00	-690.9	37,352	-1.85%	大賣/鉅額交易
2022/11/14	113.1	446.66	198.2	445.82	445.00	-85.1	35,699	-0.24%	大買/大賣/
2022/11/11	174.2	440.00	646	437.84	441.50	-471.7	34,964	-1.35%	大買/大賣/鉅額交易
2022/11/10	30.6	408.56	15.8	409.34	407.50	14.9	34,084	0.04%
2022/11/09	42.1	411.09	77.6	411.24	417.00	-35.5	33,896	-0.10%
2022/11/08	30.5	398.48	214.4	398.69	399.00	-183.9	33,380	-0.55%	大賣/鉅額交易
2022/11/07	192	389.87	18.2	390.04	390.00	173.8	33,175	0.52%	大買/鉅額交易
2022/11/04	83.1	381.37	4	381.38	382.00	79.1	32,981	0.24%
2022/11/03	49.1	384.85	7	384.29	384.00	42.1	32,855	0.13%
2022/11/02	3	392.67	6.1	393.92	395.00	-3.1	32,546	-0.01%
2022/11/01	16	389.41	21.1	390.72	391.50	-5.1	32,493	-0.02%
2022/10/31	15.5	386.37	12.2	387.76	390.00	3.3	32,349	0.01%
2022/10/28	24.9	378.97	8.4	378.22	379.50	16.5	32,143	0.05%
2022/10/27	59.9	386.19	42.1	385.55	385.50	17.8	31,934	0.06%
2022/10/26	58.8	376.45	52.6	373.94	376.00	6.2	31,837	0.02%
2022/10/25	73.7	377.73	32	377.37	371.00	41.7	31,259	0.13%
2022/10/24	17.4	388.96	26	390.41	387.00	-8.6	30,471	-0.03%
2022/10/21	41	391.67	4	395.26	389.50	37	30,258	0.12%
2022/10/20	33	390.12	23.1	392.51	397.50	9.9	29,946	0.03%
2022/10/19	259	396.57	47	398.45	395.50	212	29,365	0.72%	大買/鉅額交易
2022/10/18	21.6	402.87	26.5	404.92	407.00	-4.9	28,847	-0.02%
2022/10/17	158.3	399.82	90.3	398.55	397.00	68	28,600	0.24%	大買/
2022/10/14	224.4	413.33	32.6	413.56	412.00	191.8	28,282	0.68%	大買/鉅額交易
2022/10/13	53.4	401.05	13.2	398.62	395.00	40.3	27,964	0.14%
2022/10/12	53.7	398.25	22.6	398.54	397.50	31.2	27,663	0.11%
2022/10/11	86.9	405.46	139.6	409.03	401.50	-52.7	27,423	-0.19%	大賣/
2022/10/07	32.1	439.88	9	443.04	438.00	23.1	26,691	0.09%
2022/10/06	6.1	449.88	12.7	448.74	451.00	-6.6	26,693	-0.02%
2022/10/05	33.5	445.19	83.5	449.00	445.00	-50.1	26,921	-0.19%
2022/10/04	39.6	428.65	10.8	429.05	429.00	28.8	26,530	0.11%
2022/10/03	8.3	418.81	36.3	421.42	417.00	-28	26,223	-0.11%
2022/09/30	34.2	423.24	26.1	425.35	422.00	8.1	26,254	0.03%
2022/09/29	50.9	438.83	8	438.75	435.00	42.9	26,253	0.16%
2022/09/28	19.3	440.92	3.7	442.56	438.00	15.6	26,244	0.06%
2022/09/27	53.1	447.80	24.3	447.93	448.00	28.8	26,506	0.11%
2022/09/26	12.4	445.94	13.2	445.30	446.50	-0.8	26,962	0.00%
2022/09/23	89.7	456.87	0	457.50	455.00	89.7	27,451	0.33%
2022/09/22	67.5	463.27	1	464.00	464.50	66.5	27,727	0.24%
2022/09/21	143	471.88	1	470.51	471.00	142	27,741	0.51%	大買/鉅額交易
2022/09/20	4.3	472.06	2.1	476.26	476.50	2.2	27,593	0.01%
2022/09/19	10.8	469.86	1.1	467.36	467.00	9.7	27,894	0.03%
2022/09/16	11.2	470.41	2	471.00	472.00	9.2	28,073	0.03%
2022/09/15	6.4	477.80	0.2	479.49	476.50	6.2	28,147	0.02%
2022/09/14	9.1	479.42	82	480.03	480.00	-72.9	28,278	-0.26%
2022/09/13	52	494.36	46.7	493.56	493.00	5.3	28,455	0.02%
2022/09/12	201.3	489.48	111.4	489.83	486.50	90	28,749	0.31%	大買/大賣/
2022/09/08	42	474.48	2.2	473.42	475.00	39.8	29,113	0.14%
2022/09/07	28	475.38	4.9	476.16	472.50	23.1	29,096	0.08%
2022/09/06	3.1	489.00	1	490.00	489.00	2.1	29,112	0.01%
2022/09/05	3.3	486.04	17.1	485.56	486.00	-13.8	29,439	-0.05%
2022/09/02	25.6	487.56	33	487.23	485.00	-7.5	29,720	-0.03%
2022/09/01	36	492.65	123.1	492.31	490.50	-87	29,578	-0.29%	大賣/
2022/08/31	35.5	496.66	104.5	502.98	505.00	-68.9	29,198	-0.24%	大賣/
2022/08/30	55.7	496.55	2	496.78	496.00	53.6	28,856	0.19%
2022/08/29	30.5	497.51	9.1	497.90	498.50	21.3	28,778	0.07%
2022/08/26	4.1	512.71	8.4	513.72	512.00	-4.2	28,629	-0.01%
2022/08/25	27	507.37	6.7	508.78	508.00	20.4	28,769	0.07%
2022/08/24	9.1	504.22	5.2	504.05	503.00	3.9	29,098	0.01%
2022/08/23	27.6	504.30	5.6	504.11	504.00	22	30,061	0.07%
2022/08/22	82	512.29	1.2	510.26	510.00	80.8	30,315	0.27%
2022/08/19	83.1	518.89	7.6	518.21	519.00	75.6	30,432	0.25%
2022/08/18	140.2	520.41	8.1	519.88	520.00	132.1	30,670	0.43%	大買/鉅額交易
2022/08/17	17.2	523.30	200.4	526.77	527.00	-183.2	30,742	-0.60%	大賣/鉅額交易
2022/08/16	5.4	524.76	22.4	524.76	525.00	-17	30,586	-0.06%
2022/08/15	1.6	521.59	33.4	522.29	523.00	-31.9	30,524	-0.10%
2022/08/12	2	517.00	12.2	516.24	517.00	-10.2	30,547	-0.03%
2022/08/11	13	512.23	22.3	512.49	514.00	-9.3	30,704	-0.03%
2022/08/10	15.1	500.87	7.1	500.87	500.00	8	30,818	0.03%
2022/08/09	7.5	505.68	9.4	508.30	510.00	-1.9	30,879	-0.01%
2022/08/08	6.2	511.19	16	512.25	512.00	-9.8	30,879	-0.03%
2022/08/05	95.2	515.02	32	512.31	516.00	63.3	31,041	0.20%
2022/08/04	11	497.41	18.4	499.45	500.00	-7.3	31,033	-0.02%
2022/08/03	30.4	496.48	61.6	500.04	501.00	-31.2	31,051	-0.10%
2022/08/02	15.8	491.09	22.3	493.02	492.00	-6.5	31,285	-0.02%
2022/08/01	15.7	501.75	9.6	501.76	504.00	6.1	31,013	0.02%
2022/07/29	5.2	506.65	28	508.26	509.00	-22.8	31,151	-0.07%
2022/07/28	22.3	501.27	30.3	503.06	501.00	-8	31,006	-0.03%
2022/07/27	6.1	496.51	53.5	498.88	502.00	-47.3	30,718	-0.15%
2022/07/26	6.6	493.90	50.3	495.16	495.00	-43.7	30,869	-0.14%
2022/07/25	0	499.75	6.2	500.80	499.50	-6.2	31,179	-0.02%
2022/07/22	2.4	502.06	30.4	503.05	503.00	-28	31,681	-0.09%
2022/07/21	2.1	496.25	2.2	499.19	501.00	-0.1	32,190	0.00%
2022/07/20	57.1	493.46	8.7	498.95	495.00	48.4	32,415	0.15%
2022/07/19	6.4	488.91	33.9	490.51	491.00	-27.4	32,545	-0.08%
2022/07/18	17.6	493.84	14.2	495.09	495.50	3.4	32,701	0.01%
2022/07/15	51.9	489.84	37.3	487.63	492.50	14.6	32,356	0.05%
2022/07/14	34.9	471.74	13.7	472.68	475.00	21.1	31,952	0.07%
2022/07/13	34.6	470.18	38.3	471.02	470.50	-3.7	31,697	-0.01%
2022/07/12	4.3	453.15	11.1	453.14	449.50	-6.7	31,226	-0.02%
2022/07/11	3.2	462.13	13.1	465.64	462.00	-9.8	31,311	-0.03%
2022/07/08	17	465.94	19.4	465.76	467.00	-2.3	31,263	-0.01%
2022/07/07	45.8	452.68	39.1	450.63	457.50	6.7	31,229	0.02%
2022/07/06	15.5	440.61	14.2	440.16	435.50	1.3	30,937	0.00%
2022/07/05	43.4	438.70	44.2	438.56	446.00	-0.8	30,873	0.00%
2022/07/04	30.8	444.40	34	443.31	440.00	-3.2	30,506	-0.01%
2022/07/01	99.4	459.21	154	459.73	453.50	-54.5	30,347	-0.18%	大賣/
2022/06/30	44	480.14	25	477.83	476.00	19	29,946	0.06%
2022/06/29	15.1	493.05	32.2	495.02	491.00	-17.1	29,671	-0.06%
2022/06/28	5	496.01	2.1	497.63	497.50	2.9	29,540	0.01%
2022/06/27	5.6	502.05	28.2	501.82	498.50	-22.6	29,972	-0.08%
2022/06/24	5.5	488.89	17.2	488.21	486.50	-11.7	29,589	-0.04%
2022/06/23	29.5	488.06	24.1	487.00	485.50	5.3	29,563	0.02%
2022/06/22	36.9	497.87	18.6	499.82	494.50	18.3	29,273	0.06%
2022/06/21	15.2	503.12	16.7	502.39	505.00	-1.5	29,091	-0.01%
2022/06/20	35.6	498.47	19.5	499.04	498.00	16.1	28,969	0.06%
2022/06/17	73.2	501.20	37.8	501.62	501.00	35.4	28,737	0.12%
2022/06/16	18.2	510.68	84.5	511.55	508.00	-66.3	28,369	-0.23%
2022/06/15	28.1	509.44	10.1	512.20	509.00	18.1	28,692	0.06%
2022/06/14	40.7	509.14	1	512.02	513.00	39.7	29,113	0.14%
2022/06/13	53.8	516.61	1.5	516.34	516.00	52.3	29,231	0.18%
2022/06/10	50.6	530.53	2	532.00	530.00	48.6	29,915	0.16%
2022/06/09	6.4	538.24	1	538.00	541.00	5.4	30,121	0.02%
2022/06/08	6	542.50	12.4	543.35	544.00	-6.4	30,495	-0.02%
2022/06/07	27.4	533.75	0.8	535.57	535.00	26.5	30,939	0.09%
2022/06/06	5.2	540.69	11	542.18	540.00	-5.8	31,482	-0.02%
2022/06/02	9.4	541.36	6.7	541.34	540.00	2.6	32,503	0.01%
2022/06/01	10.2	549.91	14	554.36	549.00	-3.9	33,586	-0.01%
2022/05/31	13	544.85	83.6	555.00	560.00	-70.6	34,031	-0.21%
2022/05/30	24	539.62	101.3	540.62	547.00	-77.3	33,392	-0.23%	大賣/
2022/05/27	13	524.85	32.2	526.90	530.00	-19.2	33,493	-0.06%
2022/05/26	41.4	516.77	4	516.25	514.00	37.4	34,140	0.11%
2022/05/25	10	523.21	11.2	525.89	524.00	-1.2	35,151	0.00%
2022/05/24	16.5	525.22	9.6	524.67	520.00	6.8	36,006	0.02%
2022/05/23	15.3	529.94	13.1	531.47	528.00	2.1	36,242	0.01%
2022/05/20	6	528.83	30	528.57	530.00	-24	36,525	-0.07%
2022/05/19	50.6	522.33	9	524.22	522.00	41.6	36,544	0.11%
2022/05/18	9.2	536.35	26.4	538.92	538.00	-17.2	36,409	-0.05%
2022/05/17	10	524.00	15.5	529.17	530.00	-5.5	36,201	-0.02%
2022/05/16	17.5	520.86	14	521.36	520.00	3.5	36,213	0.01%
2022/05/13	42.1	510.54	78.5	511.61	511.00	-36.4	36,226	-0.10%
2022/05/12	67.5	509.78	46.5	510.58	505.00	21	36,205	0.06%
2022/05/11	72	522.55	17.7	520.21	521.00	54.3	36,111	0.15%
2022/05/10	67	509.57	37.9	510.83	518.00	29.1	36,236	0.08%
2022/05/09	39.7	522.20	6.3	522.09	520.00	33.4	36,043	0.09%
2022/05/06	27.7	528.72	53	527.72	528.00	-25.4	36,311	-0.07%
2022/05/05	18.8	542.16	16.7	541.82	542.00	2.1	36,719	0.01%
2022/05/04	18.3	532.80	12	535.08	534.00	6.3	36,878	0.02%
2022/05/03	19.9	534.74	5	536.60	531.00	14.9	37,474	0.04%
2022/04/29	39.3	537.72	17.2	546.15	538.00	22.1	37,822	0.06%
2022/04/28	15.5	527.15	18.3	529.95	531.00	-2.8	38,037	-0.01%
2022/04/27	78.3	529.51	16.7	529.34	526.00	61.6	38,056	0.16%
2022/04/26	28.2	546.84	14	548.49	546.00	14.2	37,799	0.04%
2022/04/25	49.2	548.64	12.5	549.08	547.00	36.7	37,929	0.10%
2022/04/22	33.7	557.96	1	559.00	558.00	32.6	38,201	0.09%
2022/04/21	9.4	566.96	9	567.01	565.00	0.3	39,298	0.00%
2022/04/20	12.4	565.31	17.5	568.89	570.00	-5.1	39,626	-0.01%
2022/04/19	2.4	565.48	2.8	566.41	565.00	-0.3	39,813	0.00%
2022/04/18	36.4	560.25	9	562.67	561.00	27.4	40,089	0.07%
2022/04/15	38.2	562.99	6.7	563.36	562.00	31.5	40,464	0.08%
2022/04/14	7.7	575.10	40.6	576.30	573.00	-32.9	40,632	-0.08%
2022/04/13	3.2	569.87	44.2	572.68	573.00	-41	41,201	-0.10%
2022/04/12	26.2	558.10	9.5	559.06	557.00	16.7	41,763	0.04%
2022/04/11	26.5	560.66	12.4	562.05	558.00	14.1	42,575	0.03%
2022/04/08	70.5	567.57	31.6	568.01	567.00	38.9	43,114	0.09%
2022/04/07	63.2	569.38	47.7	570.88	566.00	15.5	42,975	0.04%
2022/04/06	64.3	578.05	1.1	580.49	578.00	63.3	42,670	0.15%
2022/04/01	30	587.13	11.1	586.27	589.00	19	42,608	0.04%
2022/03/31	4.2	595.59	5	599.40	597.00	-0.8	42,383	0.00%
2022/03/30	1.1	598.95	29	599.17	600.00	-27.9	42,190	-0.07%
2022/03/29	9.3	587.37	1.3	587.19	589.00	8	41,780	0.02%
2022/03/28	10.8	582.97	6	584.25	584.00	4.8	41,696	0.01%
2022/03/25	5.5	596.28	94.2	596.06	598.00	-88.8	41,541	-0.21%
2022/03/24	1.1	588.16	3.3	588.73	591.00	-2.1	41,462	-0.01%
2022/03/23	4.5	587.82	24.5	588.73	590.00	-20	41,530	-0.05%
2022/03/22	8.3	581.56	73.3	582.28	583.00	-65	41,462	-0.16%
2022/03/21	3.3	585.08	7.2	586.60	586.00	-3.9	41,489	-0.01%
2022/03/18	6	580.09	17.1	578.31	581.00	-11.2	41,509	-0.03%
2022/03/17	44	578.93	48.1	578.78	582.00	-4	41,034	-0.01%
2022/03/16	43.6	557.72	16	558.25	558.00	27.6	40,193	0.07%
2022/03/15	87.1	559.25	66.2	559.55	558.00	20.9	39,654	0.05%
2022/03/14	37.6	574.26	6.5	574.62	572.00	31.1	38,771	0.08%
2022/03/11	42.1	577.10	4.3	577.21	575.00	37.8	38,519	0.10%
2022/03/10	50.5	586.73	22.8	586.56	587.00	27.7	38,267	0.07%
2022/03/09	28	569.61	4.3	570.62	568.00	23.8	37,892	0.06%
2022/03/08	65.3	563.95	18.4	565.59	563.00	46.9	37,776	0.12%
2022/03/07	100.9	577.51	43	579.08	576.00	57.9	36,818	0.16%
2022/03/04	73.5	595.16	15.1	594.90	595.00	58.4	36,413	0.16%
2022/03/03	63	602.92	3	604.00	602.00	60	35,872	0.17%
2022/03/02	37.3	601.77	4.3	601.61	601.00	33	35,752	0.09%
2022/03/01	58.6	603.22	8.1	606.60	604.00	50.5	35,275	0.14%
2022/02/25	117.1	604.25	11	606.09	604.00	106.1	34,503	0.31%	大買/鉅額交易
2022/02/24	98.4	612.67	74.7	610.97	604.00	23.7	33,345	0.07%
2022/02/23	19.3	624.91	2.1	626.49	625.00	17.1	32,459	0.05%
2022/02/22	73.1	626.80	6.5	626.92	627.00	66.6	32,519	0.20%
2022/02/21	12.7	633.02	7	633.43	632.00	5.7	32,286	0.02%
2022/02/18	12	637.59	2.5	638.40	637.00	9.5	32,218	0.03%
2022/02/17	4.3	643.28	21.5	644.38	645.00	-17.2	32,220	-0.05%
2022/02/16	8.2	643.13	10	644.00	646.00	-1.8	32,177	-0.01%
2022/02/15	19.5	634.54	18.6	635.60	633.00	0.9	32,021	0.00%
2022/02/14	10.3	636.85	27.5	637.96	637.00	-17.2	31,963	-0.05%
2022/02/11	6	645.84	13.5	645.63	650.00	-7.5	31,766	-0.02%
2022/02/10	19.5	640.31	23.3	643.72	649.00	-3.8	31,980	-0.01%
2022/02/09	12.7	633.15	25.5	633.98	633.00	-12.8	31,733	-0.04%
2022/02/08	18.9	635.74	6.5	638.70	628.00	12.4	31,787	0.04%
2022/02/07	12	637.83	13.9	636.28	635.00	-1.9	31,425	-0.01%
2022/01/26	15.2	637.31	22.6	638.29	636.00	-7.4	30,649	-0.02%
2022/01/25	50.6	641.04	36.9	641.62	641.00	13.7	30,403	0.05%
2022/01/24	9.4	644.11	59.5	649.66	653.00	-50.2	29,800	-0.17%
2022/01/21	51.7	641.28	15.1	641.74	641.00	36.6	29,444	0.12%
2022/01/20	57	651.59	7	650.14	651.00	50	28,894	0.17%
2022/01/19	36.4	653.48	90.3	654.45	654.00	-53.9	28,369	-0.19%
2022/01/18	33.2	668.84	63.7	673.70	662.00	-30.5	28,030	-0.11%
2022/01/17	18.4	682.52	44.6	683.62	683.00	-26.2	27,585	-0.09%
2022/01/14	125.4	668.59	107.3	670.98	672.00	18.1	26,825	0.07%	大買/大賣/
2022/01/13	17.9	658.81	38.4	658.62	661.00	-20.6	25,511	-0.08%
2022/01/12	9.1	654.75	58.5	655.52	660.00	-49.4	25,150	-0.20%
2022/01/11	12.2	644.59	53.5	650.02	651.00	-41.3	24,793	-0.17%
2022/01/10	54.5	634.91	21.1	640.76	643.00	33.4	24,559	0.14%
2022/01/07	69.4	635.48	12.1	636.12	634.00	57.3	24,807	0.23%
2022/01/06	126.3	640.63	27	642.56	644.00	99.3	24,402	0.41%	大買/
2022/01/05	71.2	651.85	57.5	656.87	650.00	13.7	23,830	0.06%
2022/01/04	87	652.04	133.9	652.21	656.00	-46.9	23,113	-0.20%	大賣/
2022/01/03	87.3	626.95	110.9	627.02	631.00	-23.6	22,096	-0.11%	大賣/
2021/12/30	59	616.07	4	617.75	615.00	55	21,411	0.26%
2021/12/29	58.2	616.87	13.8	617.68	616.00	44.5	21,625	0.21%
2021/12/28	11	611.45	69.5	614.14	615.00	-58.5	21,780	-0.27%
2021/12/27	14.5	607.00	10.3	608.67	606.00	4.3	21,565	0.02%
2021/12/24	0.4	604.06	12	606.67	604.00	-11.6	21,905	-0.05%
2021/12/23	2	605.48	10.5	606.48	606.00	-8.5	22,229	-0.04%
2021/12/22	1	599.00	2.9	599.70	600.00	-1.9	22,772	-0.01%
2021/12/21	5.7	596.85	1	598.02	597.00	4.7	22,887	0.02%
2021/12/20	11.2	598.93	4	598.75	598.00	7.2	22,928	0.03%
2021/12/17	0	0.00	54.4	605.73	607.00	-54.4	22,850	-0.24%
2021/12/16	3.3	603.22	7.3	603.78	605.00	-4	22,810	-0.02%
2021/12/15	7.9	599.10	71	598.59	600.00	-63.1	23,123	-0.27%
2021/12/14	7.5	598.20	8	599.62	599.00	-0.5	23,438	0.00%
2021/12/13	22.7	606.01	8	605.63	601.00	14.7	23,437	0.06%
2021/12/10	27	604.81	0	0.00	605.00	27	23,532	0.11%
2021/12/09	2.1	604.51	9.4	604.79	608.00	-7.3	23,598	-0.03%
2021/12/08	4.1	607.68	4	608.75	602.00	0.1	23,667	0.00%
2021/12/07	8.6	599.83	48.4	598.14	607.00	-39.8	23,591	-0.17%
2021/12/06	16.4	601.56	2	607.00	600.00	14.4	23,593	0.06%
2021/12/03	7.2	608.43	9.1	609.10	608.00	-1.9	23,830	-0.01%
2021/12/02	25.1	610.91	63.6	612.44	615.00	-38.5	23,887	-0.16%
2021/12/01	30	597.93	4.1	602.88	600.00	25.9	24,062	0.11%
2021/11/30	8.3	594.28	5.5	598.45	596.00	2.8	24,563	0.01%
2021/11/29	14.1	593.94	5.7	595.09	593.00	8.3	23,931	0.03%
2021/11/26	31.6	595.34	4	597.50	596.00	27.6	24,042	0.11%
2021/11/25	4.3	603.08	0.6	602.00	603.00	3.6	24,477	0.01%
2021/11/24	10.9	604.74	11.1	605.36	603.00	-0.2	24,888	0.00%
2021/11/23	7	613.71	10	612.10	612.00	-3	24,999	-0.01%
2021/11/22	10	615.50	8.3	615.96	615.00	1.7	25,405	0.01%
2021/11/19	6	620.50	29.2	620.14	618.00	-23.2	25,525	-0.09%
2021/11/18	2.2	610.00	54	611.44	613.00	-51.8	25,347	-0.20%
2021/11/17	1	609.00	6.7	611.25	610.00	-5.7	25,574	-0.02%
2021/11/16	1	609.99	24.1	610.29	610.00	-23	26,005	-0.09%
2021/11/15	9.1	608.32	12	608.83	608.00	-2.9	26,303	-0.01%
2021/11/12	12.4	605.53	14.1	610.32	604.00	-1.7	26,772	-0.01%
2021/11/11	12	605.33	38.5	603.49	606.00	-26.4	27,033	-0.10%
2021/11/10	4.2	610.69	10.1	609.89	612.00	-6	27,047	-0.02%
2021/11/09	6	612.67	32.6	612.61	611.00	-26.6	27,155	-0.10%
2021/11/08	3	601.66	21.9	601.05	602.00	-18.9	26,754	-0.07%
2021/11/05	34.2	599.07	20.6	597.58	600.00	13.6	26,758	0.05%
2021/11/04	29	586.32	4.2	589.07	587.00	24.8	26,490	0.09%
2021/11/03	2	593.50	3	593.67	592.00	-1	26,481	0.00%
2021/11/02	4	592.01	5.4	593.04	592.00	-1.4	26,538	-0.01%
2021/11/01	1	592.00	0	0.00	590.00	1	26,537	0.00%
2021/10/29	7.3	590.86	6.1	590.51	590.00	1.2	26,607	0.00%
2021/10/28	5.1	593.23	24.2	593.72	595.00	-19	26,557	-0.07%
2021/10/27	4	596.25	50.2	596.20	599.00	-46.2	26,672	-0.17%
2021/10/26	10.1	598.10	8.4	598.09	599.00	1.6	26,739	0.01%
2021/10/25	6.2	593.35	13	593.82	593.00	-6.8	26,792	-0.03%
2021/10/22	5	599.00	3.1	598.96	600.00	1.9	27,115	0.01%
2021/10/21	3	600.66	44.2	599.23	596.00	-41.2	27,178	-0.15%
2021/10/20	10.1	600.18	11.2	600.33	598.00	-1.2	27,268	0.00%
2021/10/19	7.1	596.17	12.5	598.44	600.00	-5.4	27,250	-0.02%
2021/10/18	7.5	596.05	47	596.04	590.00	-39.5	27,394	-0.14%
2021/10/15	36.1	593.59	89.9	593.62	600.00	-53.9	27,505	-0.20%
2021/10/14	41.2	573.83	10.1	576.50	573.00	31.1	26,875	0.12%
2021/10/13	15.8	571.46	174	570.09	571.00	-158.2	27,320	-0.58%	大賣/鉅額交易
2021/10/12	6.2	569.14	44.6	567.86	575.00	-38.5	27,970	-0.14%
2021/10/08	14.4	577.20	7.2	575.64	575.00	7.2	27,894	0.03%
2021/10/07	305.4	577.83	7.6	579.79	580.00	297.9	28,229	1.06%	大買/鉅額交易
2021/10/06	27.2	569.80	6.5	570.08	571.00	20.7	28,639	0.07%
2021/10/05	49.1	568.65	26.5	565.93	572.00	22.6	28,619	0.08%
2021/10/04	7.5	571.58	15	570.87	572.00	-7.5	28,539	-0.03%
2021/10/01	64.6	573.48	41	573.82	574.00	23.6	28,542	0.08%
2021/09/30	8.8	578.56	2	581.50	580.00	6.8	28,214	0.02%
2021/09/29	61.4	579.42	32	582.28	580.00	29.4	27,922	0.11%
2021/09/28	9.5	593.85	2.2	593.32	594.00	7.3	27,582	0.03%
2021/09/27	9.9	595.87	2.6	599.41	602.00	7.3	27,608	0.03%
2021/09/24	14.1	593.46	20.6	595.50	598.00	-6.5	27,588	-0.02%
2021/09/23	7.3	589.04	20	591.00	588.00	-12.7	27,724	-0.05%
2021/09/22	29.1	586.50	68.9	588.34	586.00	-39.9	27,840	-0.14%
2021/09/17	62	603.01	5.1	606.42	600.00	56.9	27,413	0.21%
2021/09/16	10.5	602.09	19.2	599.76	600.00	-8.6	27,048	-0.03%
2021/09/15	16.2	609.27	1	610.00	607.00	15.2	26,949	0.06%
2021/09/14	6.5	615.08	2.1	614.48	613.00	4.4	27,131	0.02%
2021/09/13	16.6	615.20	66.4	614.42	615.00	-49.8	27,354	-0.18%
2021/09/10	3.4	618.26	4.2	620.48	622.00	-0.8	27,838	0.00%
2021/09/09	9.3	614.34	11.7	617.45	619.00	-2.4	28,111	-0.01%
2021/09/08	11.6	617.08	14.2	615.30	619.00	-2.6	28,180	-0.01%
2021/09/07	13.3	625.75	12.6	625.52	623.00	0.7	27,980	0.00%
2021/09/06	50	629.02	40.3	630.12	631.00	9.7	27,971	0.03%
2021/09/03	78.3	618.71	39.5	618.07	620.00	38.8	27,449	0.14%
2021/09/02	3.1	609.03	18	612.77	607.00	-14.9	27,066	-0.05%
2021/09/01	20.8	610.67	49.4	612.66	613.00	-28.6	26,999	-0.11%
2021/08/31	10.1	604.36	36.3	605.09	614.00	-26.2	26,721	-0.10%
2021/08/30	0.3	599.00	43	601.82	605.00	-42.7	26,128	-0.16%
2021/08/27	56.2	597.18	15.2	597.23	599.00	41	25,782	0.16%
2021/08/26	16	593.19	40.2	596.83	594.00	-24.2	25,682	-0.09%
2021/08/25	2	578.31	28.2	582.04	585.00	-26.1	25,316	-0.10%
2021/08/24	2	572.00	6.1	573.83	572.00	-4.1	25,155	-0.02%
2021/08/23	13.1	567.24	13	566.69	566.00	0.1	25,251	0.00%
2021/08/20	11.3	557.12	100.1	556.44	552.00	-88.8	25,175	-0.35%
2021/08/19	40	563.39	94.6	565.56	559.00	-54.6	25,451	-0.21%
2021/08/18	71.4	571.50	27.7	570.17	574.00	43.7	25,116	0.17%
2021/08/17	6.2	579.03	3.3	580.60	580.00	2.9	24,938	0.01%
2021/08/16	2	583.00	3.1	583.86	584.00	-1.1	24,674	0.00%
2021/08/13	19.3	580.08	60.1	580.73	581.00	-40.7	24,808	-0.16%
2021/08/12	3	585.67	0	586.00	586.00	3	24,928	0.01%
2021/08/11	4.1	586.51	20	586.50	590.00	-15.9	25,152	-0.06%
2021/08/10	0.6	591.00	6	592.65	591.00	-5.4	25,546	-0.02%
2021/08/09	0.1	587.21	26.3	590.71	595.00	-26.2	26,196	-0.10%
2021/08/06	3.2	589.75	21.1	591.95	591.00	-17.8	26,530	-0.07%
2021/08/05	2.1	594.95	4.3	595.94	596.00	-2.2	27,414	-0.01%
2021/08/04	0	0.00	11.5	595.69	596.00	-11.5	29,354	-0.04%
2021/08/03	12.1	591.17	22.2	592.58	594.00	-10.1	30,002	-0.03%
2021/08/02	76.2	587.85	11.1	586.23	590.00	65.1	29,962	0.22%
2021/07/30	1.2	580.26	9	580.78	580.00	-7.8	30,038	-0.03%
2021/07/29	11	579.48	5.1	581.18	583.00	5.9	30,233	0.02%
2021/07/28	37.6	575.73	33.1	575.91	579.00	4.5	30,333	0.01%
2021/07/27	1.6	581.42	17.3	581.04	580.00	-15.6	30,401	-0.05%
2021/07/26	42.8	581.14	5	585.60	580.00	37.8	30,799	0.12%
2021/07/23	46.2	584.12	1	589.00	585.00	45.2	30,969	0.15%
2021/07/22	19	589.85	19.2	592.21	591.00	-0.2	31,114	0.00%
2021/07/21	15.1	583.11	8	583.63	585.00	7.1	31,118	0.02%
2021/07/20	4.3	581.33	7.7	580.83	581.00	-3.4	31,202	-0.01%
2021/07/19	43.9	581.52	5	581.04	582.00	39	31,407	0.12%
2021/07/16	125.4	591.05	37.9	592.55	589.00	87.5	31,294	0.28%	大買/
2021/07/15	81.3	610.89	8.2	612.60	614.00	73.1	30,968	0.24%
2021/07/14	4.1	611.27	50.4	612.63	613.00	-46.2	31,179	-0.15%
2021/07/13	48.6	604.76	55.6	604.78	607.00	-6.9	30,943	-0.02%
2021/07/12	19.4	593.39	17.3	593.95	593.00	2.1	30,876	0.01%
2021/07/09	15.4	581.77	3.1	584.63	584.00	12.3	30,911	0.04%
2021/07/08	8.2	589.50	6	588.83	588.00	2.2	30,928	0.01%
2021/07/07	9.7	590.16	7.5	591.55	594.00	2.2	31,008	0.01%
2021/07/06	3.1	590.72	3	592.00	592.00	0.1	31,101	0.00%
2021/07/05	58.5	592.84	5.4	594.93	591.00	53.1	31,340	0.17%
2021/07/02	34.1	588.80	10.1	589.01	588.00	24	31,258	0.08%
2021/07/01	5	593.40	6.4	593.48	593.00	-1.4	31,362	0.00%
2021/06/30	7	598.29	10.6	596.87	595.00	-3.6	31,667	-0.01%
2021/06/29	18	595.28	18.9	595.11	595.00	-0.9	31,970	0.00%
2021/06/28	10.2	587.63	4.1	589.22	590.00	6.1	32,137	0.02%
2021/06/25	8	590.75	9.1	593.44	591.00	-1.1	32,438	0.00%
2021/06/24	6.6	590.76	7	591.43	590.00	-0.4	32,754	0.00%
2021/06/23	5.1	588.94	50.1	591.62	595.00	-45	33,092	-0.14%
2021/06/22	29.6	581.79	14.2	580.43	578.00	15.4	33,647	0.05%
2021/06/21	138.8	585.68	4.1	587.44	583.00	134.7	34,968	0.39%	大買/鉅額交易
2021/06/18	13.1	603.62	5.3	602.43	603.00	7.8	34,720	0.02%
2021/06/17	36	600.11	5.3	603.90	606.00	30.7	34,743	0.09%
2021/06/16	10	606.10	17.2	607.05	605.00	-7.2	35,540	-0.02%
2021/06/15	7	607.71	21.6	608.61	609.00	-14.6	35,598	-0.04%
2021/06/11	9.1	602.42	82.5	601.99	602.00	-73.5	35,823	-0.21%
2021/06/10	86	594.49	19.4	596.12	599.00	66.5	36,035	0.18%
2021/06/09	12.7	584.53	2.8	585.79	586.00	9.9	36,016	0.03%
2021/06/08	32	592.44	2.3	589.50	589.00	29.6	36,234	0.08%
2021/06/07	18.1	590.48	7	591.58	592.00	11.1	36,918	0.03%
2021/06/04	11.5	591.88	8.8	592.89	595.00	2.7	37,301	0.01%
2021/06/03	4.4	597.55	6.4	597.94	596.00	-2	38,183	-0.01%
2021/06/02	6	597.49	7	595.00	595.00	-1	38,551	0.00%
2021/06/01	9.1	597.21	20.1	597.60	598.00	-11	39,517	-0.03%
2021/05/31	12	595.08	22.8	594.74	597.00	-10.8	40,346	-0.03%
2021/05/28	7.2	588.05	30.7	589.56	590.00	-23.5	40,639	-0.06%
2021/05/27	13.8	578.09	20.7	578.77	582.00	-6.9	41,053	-0.02%
2021/05/26	2.1	584.02	25	584.64	585.00	-22.9	41,879	-0.05%
2021/05/25	6.6	580.64	40.2	578.10	583.00	-33.7	42,287	-0.08%
2021/05/24	8.1	568.26	11	570.18	568.00	-2.9	42,837	-0.01%
2021/05/21	14.6	571.51	10.1	572.59	573.00	4.4	43,410	0.01%
2021/05/20	15.2	563.69	45	564.01	567.00	-29.9	43,561	-0.07%
2021/05/19	11.1	567.47	40	568.30	567.00	-28.9	43,903	-0.07%
2021/05/18	27.2	563.92	25.6	565.25	572.00	1.6	44,304	0.00%
2021/05/17	33.8	550.07	72.5	547.45	549.00	-38.7	45,369	-0.09%
2021/05/14	58.7	555.56	131.1	554.91	557.00	-72.4	45,319	-0.16%	大賣/
2021/05/13	139.2	551.75	182.1	553.20	547.00	-43	45,467	-0.09%	大買/大賣/
2021/05/12	86.1	546.15	213.1	542.97	560.00	-127.1	45,166	-0.28%	大賣/鉅額交易
2021/05/11	67.8	574.87	157.3	575.92	571.00	-89.5	44,280	-0.20%	大賣/
2021/05/10	19.9	590.07	63.5	590.34	589.00	-43.6	44,416	-0.10%
2021/05/07	41.1	598.02	22.3	594.48	599.00	18.8	45,584	0.04%
2021/05/06	28.4	585.61	8.3	583.02	587.00	20.1	46,722	0.04%
2021/05/05	16.9	587.02	5	587.20	585.00	11.9	47,208	0.03%
2021/05/04	25	587.52	24	589.34	591.00	1	48,387	0.00%
2021/05/03	30.2	590.94	46.6	590.73	588.00	-16.3	49,264	-0.03%
2021/04/29	17.7	601.80	19.1	603.32	600.00	-1.3	50,651	0.00%
2021/04/28	11.2	603.47	9	602.17	602.00	2.2	51,603	0.00%
2021/04/27	6.3	608.00	19.3	607.90	610.00	-13.1	52,569	-0.02%
2021/04/26	45	604.87	24.7	606.96	610.00	20.3	52,974	0.04%
2021/04/23	16.9	596.20	12.1	600.75	602.00	4.8	53,221	0.01%
2021/04/22	21.5	593.42	41.9	595.07	591.00	-20.4	54,289	-0.04%
2021/04/21	41.5	594.47	109.2	595.76	592.00	-67.7	54,977	-0.12%	大賣/
2021/04/20	35.9	599.05	26.1	598.31	602.00	9.8	55,381	0.02%
2021/04/19	7.6	603.59	9.4	603.54	603.00	-1.7	55,639	0.00%
2021/04/16	61.5	606.86	138.9	608.85	610.00	-77.4	56,050	-0.14%	大賣/
2021/04/15	67.2	612.50	53	614.38	619.00	14.1	56,233	0.03%
2021/04/14	82.7	606.48	29.5	608.21	612.00	53.3	56,528	0.09%
2021/04/13	60.1	609.10	20.7	608.49	605.00	39.4	56,911	0.07%
2021/04/12	16	607.19	33	606.91	605.00	-17	57,051	-0.03%
2021/04/09	38.6	611.98	18.4	612.26	610.00	20.3	57,321	0.04%
2021/04/08	41	609.87	8	609.38	613.00	33	57,365	0.06%
2021/04/07	31.6	610.58	4.1	611.45	610.00	27.5	57,737	0.05%
2021/04/06	97.2	611.23	44	613.07	610.00	53.1	57,660	0.09%
2021/04/01	23.3	597.12	62.8	598.62	602.00	-39.4	57,368	-0.07%
2021/03/31	102.9	591.68	9.5	589.58	587.00	93.4	56,856	0.16%	大買/
2021/03/30	171.1	594.30	5.8	596.22	597.00	165.3	56,461	0.29%	大買/鉅額交易
2021/03/29	30.2	598.23	91.6	599.62	599.00	-61.4	56,211	-0.11%
2021/03/26	26.5	584.60	126.7	585.26	590.00	-100.2	55,953	-0.18%	大賣/
2021/03/25	97.1	572.73	27.1	574.37	575.00	70	55,920	0.13%
2021/03/24	142.5	576.76	16.8	578.91	576.00	125.7	55,457	0.23%	大買/鉅額交易
2021/03/23	34.3	596.72	10.3	595.99	594.00	24	54,309	0.04%
2021/03/22	47.8	590.70	12.1	591.77	593.00	35.7	54,686	0.07%
2021/03/19	27.3	592.91	29.2	594.13	591.00	-1.9	54,782	0.00%
2021/03/18	57.4	604.90	4.1	607.23	602.00	53.3	54,107	0.10%
2021/03/17	26.6	606.43	81.7	606.52	604.00	-55.1	54,378	-0.10%
2021/03/16	14.2	610.70	29.5	610.71	613.00	-15.3	54,428	-0.03%
2021/03/15	7.3	611.14	8.1	611.00	611.00	-0.8	54,533	0.00%
2021/03/12	14.2	613.94	15.2	613.89	614.00	-1.1	54,756	0.00%
2021/03/11	69.3	600.81	26	606.86	609.00	43.3	54,940	0.08%
2021/03/10	22.9	597.74	62.2	600.10	597.00	-39.3	54,886	-0.07%
2021/03/09	87.6	590.89	37.6	591.93	595.00	50	54,812	0.09%
2021/03/08	38	605.18	12.1	602.08	598.00	26	54,509	0.05%
2021/03/05	147.6	590.97	125.1	591.67	601.00	22.5	54,407	0.04%	大買/大賣/
2021/03/04	95.4	603.49	35	606.97	601.00	60.4	55,072	0.11%
2021/03/03	31.4	613.41	34.8	611.27	622.00	-3.3	54,495	-0.01%
2021/03/02	18.8	616.33	21.4	617.18	609.00	-2.6	54,173	0.00%
2021/02/26	126.8	611.90	141	613.50	606.00	-14.2	53,964	-0.03%	大買/大賣/
2021/02/25	10.3	631.49	105.4	633.24	635.00	-95.1	52,692	-0.18%	大賣/
2021/02/24	90.3	629.18	22.2	628.62	625.00	68.1	52,607	0.13%
2021/02/23	51	638.48	63.2	640.40	641.00	-12.2	52,044	-0.02%
2021/02/22	54.1	655.86	33.5	654.90	650.00	20.6	51,947	0.04%
2021/02/19	34.2	650.95	30.2	652.49	652.00	4	52,176	0.01%
2021/02/18	43.2	660.53	16.2	661.74	660.00	27	52,545	0.05%
2021/02/17	20.3	663.86	81.4	664.29	663.00	-61.2	53,026	-0.12%
2021/02/05	30.3	634.63	46	635.52	632.00	-15.7	51,751	-0.03%
2021/02/04	22.4	624.35	13	626.23	627.00	9.4	51,532	0.02%
2021/02/03	22.3	635.80	65	635.60	630.00	-42.7	51,372	-0.08%
2021/02/02	153	629.37	120.7	630.07	632.00	32.3	51,141	0.06%	大買/大賣/
2021/02/01	40.1	597.64	126.6	599.73	611.00	-86.5	50,489	-0.17%	大賣/
2021/01/29	192	604.31	102.7	611.26	591.00	89.3	49,869	0.18%	大買/大賣/
2021/01/28	220.8	600.53	49.5	602.32	601.00	171.3	48,943	0.35%	大買/鉅額交易
2021/01/27	60.6	616.65	37.6	617.79	615.00	23	47,962	0.05%
2021/01/26	129.3	627.17	115.9	620.12	617.00	13.4	47,470	0.03%	大買/大賣/
2021/01/25	148.6	633.63	67.5	636.59	633.00	81.2	46,362	0.18%	大買/
2021/01/22	148	656.54	40.4	653.65	649.00	107.6	45,606	0.24%	大買/鉅額交易
2021/01/21	53.8	663.08	43.3	661.43	673.00	10.5	44,212	0.02%
2021/01/20	51.6	641.50	72.5	640.76	647.00	-20.9	43,140	-0.05%
2021/01/19	69.1	624.89	47.2	619.37	627.00	21.9	42,109	0.05%
2021/01/18	30.5	602.04	45.5	600.45	607.00	-15	41,518	-0.04%
2021/01/15	107.3	612.46	175.3	612.57	601.00	-68	41,069	-0.17%	大買/大賣/
2021/01/14	86.2	592.27	32.1	592.05	592.00	54.1	39,930	0.14%
2021/01/13	52.4	599.76	18.1	600.16	605.00	34.3	39,145	0.09%
2021/01/12	24.6	588.90	39.2	587.64	591.00	-14.5	38,521	-0.04%
2021/01/11	51.4	576.64	40	576.94	584.00	11.4	38,259	0.03%
2021/01/08	34.1	576.26	17.1	577.18	580.00	16.9	38,224	0.04%
2021/01/07	72.8	563.45	12.5	561.89	565.00	60.3	38,028	0.16%
2021/01/06	22.6	550.51	80.6	548.90	549.00	-58	37,855	-0.15%
2021/01/05	7.2	537.41	35	537.20	542.00	-27.8	37,732	-0.07%
2021/01/04	36.1	537.58	55.1	537.95	536.00	-19	38,236	-0.05%
2020/12/31	12	526.50	22	526.68	530.00	-10	38,602	-0.03%
2020/12/30	7	519.43	29.1	520.17	525.00	-22.1	38,818	-0.06%
2020/12/29	18.2	514.94	3.1	513.68	515.00	15.1	38,642	0.04%
2020/12/28	5.1	511.88	4	513.75	515.00	1.1	38,859	0.00%
2020/12/25	11.2	513.06	1	513.00	511.00	10.2	38,996	0.03%
2020/12/24	24.2	509.51	12	509.25	510.00	12.2	39,326	0.03%
2020/12/23	23	508.39	6.1	508.88	509.00	16.9	39,646	0.04%
2020/12/22	3.2	510.75	2	511.50	509.00	1.1	39,989	0.00%
2020/12/21	8.2	510.85	13	511.46	516.00	-4.8	40,943	-0.01%
2020/12/18	5.6	508.30	10	509.10	510.00	-4.4	41,123	-0.01%
2020/12/17	87.3	509.28	14	512.64	508.00	73.3	41,059	0.18%
2020/12/16	6.1	511.86	8	513.01	512.00	-1.9	41,077	0.00%
2020/12/15	33.5	506.65	4.2	507.21	504.00	29.3	41,083	0.07%
2020/12/14	17.3	509.21	6	509.17	508.00	11.3	41,120	0.03%
2020/12/11	35.5	508.66	1.1	511.15	516.00	34.4	41,686	0.08%
2020/12/10	37.6	511.44	15.2	512.37	512.00	22.4	41,575	0.05%
2020/12/09	12.2	521.21	4	522.50	520.00	8.2	41,518	0.02%
2020/12/08	12.2	519.73	14.4	517.29	524.00	-2.2	41,368	-0.01%
2020/12/07	43.5	510.49	28	510.75	514.00	15.5	41,273	0.04%
2020/12/04	6	502.16	35.3	500.90	503.00	-29.3	41,210	-0.07%
2020/12/03	20.1	497.80	14	498.39	497.00	6.1	40,753	0.01%
2020/12/02	55.3	496.43	33.2	496.83	499.00	22.1	40,690	0.05%
2020/12/01	15.1	487.79	107.2	488.05	490.00	-92.1	40,613	-0.23%	大賣/
2020/11/30	140.7	482.65	45	487.51	480.50	95.7	40,578	0.24%	大買/
2020/11/27	22	488.78	1	487.50	489.00	21	39,162	0.05%
2020/11/26	17.7	489.76	3	489.83	489.00	14.7	39,236	0.04%
2020/11/25	9.7	488.35	77.5	490.12	487.00	-67.8	40,109	-0.17%
2020/11/24	28.3	495.10	3	497.17	492.00	25.3	40,365	0.06%
2020/11/23	5.3	496.56	18.1	495.34	496.50	-12.8	40,657	-0.03%
2020/11/20	26.2	488.55	23.1	488.36	488.00	3.1	40,675	0.01%
2020/11/19	38.6	492.81	5.4	493.49	490.00	33.1	40,736	0.08%
2020/11/18	72.6	496.33	12.1	493.64	497.00	60.5	40,806	0.15%
2020/11/17	50	496.23	56.3	497.92	485.50	-6.3	40,662	-0.02%
2020/11/16	118.6	473.88	125.1	477.70	484.00	-6.5	40,705	-0.02%	大買/大賣/
2020/11/13	4	459.29	18.1	460.33	462.00	-14.1	39,864	-0.04%
2020/11/12	6.1	460.31	27	461.46	458.00	-20.9	40,040	-0.05%
2020/11/11	27.1	454.67	73	452.92	457.00	-45.9	39,939	-0.11%
2020/11/10	30.7	451.86	134.4	452.09	451.00	-103.7	39,717	-0.26%	大賣/鉅額交易
2020/11/09	28.2	457.77	81.1	457.05	458.50	-53	39,875	-0.13%
2020/11/06	15	453.00	66	452.89	452.50	-51	40,088	-0.13%
2020/11/05	21	447.67	28	447.75	451.00	-7	40,159	-0.02%
2020/11/04	117.3	446.27	58.1	446.10	450.00	59.2	40,178	0.15%	大買/
2020/11/03	13.4	440.13	27.3	439.52	441.00	-13.9	40,162	-0.03%
2020/11/02	22.8	430.41	61	431.81	435.50	-38.3	40,339	-0.09%
2020/10/30	32.8	433.01	22	435.36	432.00	10.8	40,567	0.03%
2020/10/29	44.6	437.34	62	436.41	437.00	-17.4	40,460	-0.04%
2020/10/28	27.6	444.63	14	444.71	444.00	13.6	41,043	0.03%
2020/10/27	10.2	447.04	6	447.92	447.00	4.2	41,462	0.01%
2020/10/26	7.2	451.31	1	450.50	450.00	6.2	42,280	0.01%
2020/10/23	5	452.00	2	454.50	452.00	3	43,453	0.01%
2020/10/22	4	453.38	22	452.20	455.00	-18	45,906	-0.04%
2020/10/21	2.1	452.10	251	453.31	453.00	-248.9	47,165	-0.53%	大賣/鉅額交易
2020/10/20	25	451.62	270	455.72	451.00	-245	48,141	-0.51%	大賣/鉅額交易
2020/10/19	58	454.09	77	455.32	457.50	-19	48,474	-0.04%
2020/10/16	33.3	453.32	73	450.71	449.00	-39.7	48,628	-0.08%
2020/10/15	148	452.05	77	453.10	453.00	71	48,917	0.15%	大買/
2020/10/14	86	458.09	1	458.00	459.00	85	48,833	0.17%
2020/10/13	34.1	460.71	34	461.49	462.00	0.1	49,248	0.00%
2020/10/12	16.1	458.78	62.3	460.09	460.00	-46.3	49,622	-0.09%
2020/10/08	37	450.38	94	452.09	453.00	-57	49,767	-0.11%
2020/10/07	8	437.94	25	443.52	443.00	-17	49,781	-0.03%
2020/10/06	8.2	439.02	23	439.61	439.50	-14.8	49,865	-0.03%
2020/10/05	86	434.79	17	435.97	432.50	69	50,282	0.14%
2020/09/30	5.1	433.51	19	433.84	433.00	-13.9	50,324	-0.03%
2020/09/29	28	429.61	4	432.38	431.00	24	50,380	0.05%
2020/09/28	20	428.78	14	427.93	431.50	6	50,826	0.01%
2020/09/25	40	424.29	143.1	426.69	424.00	-103.1	51,210	-0.20%	大賣/鉅額交易
2020/09/24	244.2	424.93	13	423.08	423.00	231.2	51,452	0.45%	大買/鉅額交易
2020/09/23	132.1	434.41	50	434.43	433.50	82.1	50,700	0.16%	大買/
2020/09/22	28.1	438.61	78	437.69	437.00	-49.9	50,432	-0.10%
2020/09/21	45	441.69	86	444.20	440.00	-41	50,647	-0.08%
2020/09/18	49.1	444.62	3	445.33	444.00	46.1	50,933	0.09%
2020/09/17	33.3	448.84	10	449.65	448.50	23.3	50,962	0.05%
2020/09/16	8	458.19	26	458.15	458.00	-18	50,951	-0.04%
2020/09/15	6	445.83	20	445.15	445.00	-14	50,504	-0.03%
2020/09/14	1.2	436.37	17	440.88	441.00	-15.8	50,656	-0.03%
2020/09/11	7.5	434.14	18	434.42	436.50	-10.5	50,490	-0.02%
2020/09/10	4	432.63	33	432.91	435.00	-29	50,494	-0.06%
2020/09/09	147	425.22	3	426.17	427.00	144	50,519	0.29%	大買/鉅額交易
2020/09/08	2	429.75	66	430.29	431.00	-64	50,694	-0.13%
2020/09/07	54.1	426.86	12.1	428.95	426.00	42	51,064	0.08%
2020/09/04	113	429.35	22	429.98	429.00	91	51,367	0.18%	大買/
2020/09/03	12	435.63	23	436.33	436.00	-11	51,266	-0.02%
2020/09/02	26	434.02	12	436.54	433.00	14	51,290	0.03%
2020/09/01	19	429.74	8	430.44	435.00	11	51,547	0.02%
2020/08/31	111.3	431.40	158.5	430.52	426.50	-47.2	51,639	-0.09%	大買/大賣/
2020/08/28	25.2	434.90	17	437.00	435.00	8.2	51,059	0.02%
2020/08/27	27.5	448.76	16	449.78	444.00	11.5	51,199	0.02%
2020/08/26	16	437.92	28.5	439.08	442.00	-12.5	50,729	-0.02%
2020/08/25	9	434.72	70	432.48	434.50	-61	50,673	-0.12%
2020/08/24	13	429.35	6	430.58	428.00	7	51,403	0.01%
2020/08/21	54	425.22	33	423.65	424.50	21	51,070	0.04%
2020/08/20	92	416.89	68	419.48	415.00	24	50,767	0.05%
2020/08/19	17.3	434.74	95	428.90	427.50	-77.7	50,082	-0.16%
2020/08/18	3	434.17	53	436.11	433.00	-50	50,005	-0.10%
2020/08/17	2	428.03	18.4	431.81	435.00	-16.3	49,980	-0.03%
2020/08/14	4	425.13	10	424.01	427.00	-6	49,928	-0.01%
2020/08/13	3	428.17	76	426.98	429.00	-73	50,082	-0.15%
2020/08/12	36.2	421.00	75.3	420.63	419.00	-39.2	50,197	-0.08%
2020/08/11	16.1	432.27	17	432.71	429.00	-0.9	50,744	0.00%
2020/08/10	23	436.04	14.2	434.35	435.50	8.8	50,878	0.02%
2020/08/07	17	430.50	3	431.17	433.00	14	50,848	0.03%
2020/08/06	9	435.00	40	435.19	435.00	-31	50,674	-0.06%
2020/08/05	10	428.35	23.5	430.13	429.00	-13.5	50,858	-0.03%
2020/08/04	6	421.17	13	422.39	425.50	-7	50,551	-0.01%
2020/08/03	78.1	417.45	1	416.00	416.00	77.1	50,403	0.15%
2020/07/31	21	427.93	7	426.36	425.50	14	49,593	0.03%
2020/07/30	20.3	432.23	19	434.71	434.00	1.3	49,333	0.00%
2020/07/29	414.1	424.98	25	424.34	422.00	389.1	48,572	0.80%	大買/鉅額交易
2020/07/28	217.4	448.48	69.4	451.37	435.00	147.9	48,340	0.31%	大買/鉅額交易
2020/07/27	54.7	423.54	82.1	423.02	424.50	-27.5	46,492	-0.06%
2020/07/24	59.8	388.17	43.1	389.26	386.00	16.7	45,576	0.04%
2020/07/23	14.1	380.70	13	380.58	381.50	1.1	44,756	0.00%
2020/07/22	14.2	383.42	10	383.55	384.00	4.2	44,645	0.01%
2020/07/21	52.2	383.44	151.1	377.13	383.00	-98.9	44,350	-0.22%	大賣/
2020/07/20	15.2	366.31	21	366.95	366.00	-5.8	43,940	-0.01%
2020/07/17	14.5	365.32	100.1	363.60	367.00	-85.6	43,931	-0.19%
2020/07/16	152.1	357.48	15.1	355.18	357.50	137	43,861	0.31%	大買/鉅額交易
2020/07/15	50.1	367.61	24.3	364.16	363.00	25.8	43,415	0.06%
2020/07/14	18.4	357.96	17.4	359.57	363.50	1	44,130	0.00%
2020/07/13	45.1	352.91	24.1	352.11	354.50	21	43,900	0.05%
2020/07/10	16.2	348.81	47.3	350.27	348.50	-31.2	44,021	-0.07%
2020/07/09	5.1	345.39	46.1	345.49	345.00	-40.9	43,822	-0.09%
2020/07/08	12	341.96	28	341.13	341.00	-16	43,601	-0.04%
2020/07/07	19.1	341.43	39	340.13	338.50	-19.9	43,544	-0.05%
2020/07/06	2	334.50	50.1	334.69	338.00	-48.1	43,022	-0.11%
2020/07/03	3	328.83	49	328.68	329.50	-46	42,699	-0.11%
2020/07/02	8	320.94	29	320.57	322.00	-21	42,624	-0.05%
2020/07/01	244	316.04	36.2	316.73	317.50	207.8	42,988	0.48%	大買/鉅額交易
2020/06/30	31.1	312.87	12	312.83	313.00	19.1	43,237	0.04%
2020/06/29	92	312.91	6	314.08	312.00	86	43,234	0.20%
2020/06/24	18.2	317.21	20	319.23	317.50	-1.8	43,110	0.00%
2020/06/23	10.4	314.65	33	313.82	315.00	-22.6	43,353	-0.05%
2020/06/22	26	312.67	2	313.75	312.00	24	43,544	0.06%
2020/06/19	6.1	312.52	7.2	314.24	314.50	-1.1	44,245	0.00%
2020/06/18	10	313.75	15	313.83	314.50	-5	44,808	-0.01%
2020/06/17	26.3	314.33	4	314.75	315.00	22.3	45,596	0.05%
2020/06/16	31	315.05	17.2	315.71	315.00	13.8	47,647	0.03%
2020/06/15	56.1	313.69	20	314.00	309.50	36.1	49,714	0.07%
2020/06/12	74.1	315.53	18	315.94	316.00	56.1	50,819	0.11%
2020/06/11	51.1	321.72	58	324.58	320.50	-6.9	52,072	-0.01%
2020/06/10	132	321.45	26	321.62	322.50	106	52,966	0.20%	大買/鉅額交易
2020/06/09	18	316.28	12.4	316.09	319.00	5.7	54,797	0.01%
2020/06/08	32.3	316.64	36.1	317.47	318.00	-3.8	56,080	-0.01%
2020/06/05	8	308.88	89	309.64	311.50	-81	56,277	-0.14%
2020/06/04	17	305.00	101	305.14	306.00	-84	56,760	-0.15%	大賣/
2020/06/03	17	300.50	59	299.65	301.00	-42	57,448	-0.07%
2020/06/02	14	296.57	23	296.48	296.50	-9	57,219	-0.02%
2020/06/01	0	0.00	9.1	295.12	295.50	-9.1	57,437	-0.02%
2020/05/29	115	290.75	62.2	290.73	292.00	52.8	57,556	0.09%	大買/
2020/05/28	8	295.31	25	295.70	294.00	-17	57,055	-0.03%
2020/05/27	11	297.36	57.1	296.95	296.50	-46.1	57,910	-0.08%
2020/05/26	2.1	296.73	24	296.52	295.50	-22	58,540	-0.04%
2020/05/25	40	290.04	10	290.40	292.00	30	58,984	0.05%
2020/05/22	50.1	292.16	1	291.00	292.00	49.1	59,140	0.08%
2020/05/21	7	297.86	32	297.52	297.50	-25	59,165	-0.04%
2020/05/20	92	292.02	9.1	292.86	294.00	82.9	59,029	0.14%
2020/05/19	29	292.43	19	292.55	291.50	10	58,934	0.02%
2020/05/18	80.1	291.23	28	290.55	290.00	52.1	58,727	0.09%
2020/05/15	18.1	296.71	30	297.47	298.00	-11.9	58,342	-0.02%
2020/05/14	40	293.24	4	293.75	293.00	36	57,899	0.06%
2020/05/13	12	294.21	2	295.00	297.00	10	57,612	0.02%
2020/05/12	54.1	295.49	1.1	296.09	295.00	53	57,555	0.09%
2020/05/11	15	300.33	28.1	300.08	301.00	-13.1	57,315	-0.02%
2020/05/08	27.1	298.72	9	297.94	297.50	18.1	57,295	0.03%
2020/05/07	14.2	297.13	21	297.10	297.50	-6.9	57,269	-0.01%
2020/05/06	17	294.09	16	295.25	296.00	1	57,288	0.00%
2020/05/05	43	295.97	30	295.50	295.50	13	57,205	0.02%
2020/05/04	70	295.08	1	294.50	295.00	69	57,424	0.12%
2020/04/30	4.1	303.17	74	304.03	304.50	-69.9	57,096	-0.12%
2020/04/29	12	298.17	53	300.77	299.00	-41	57,168	-0.07%
2020/04/28	72	295.33	24	295.69	296.50	48	57,474	0.08%
2020/04/27	22	297.91	7	297.86	298.00	15	58,939	0.03%
2020/04/24	18	294.44	3	295.00	294.00	15	58,841	0.03%
2020/04/23	52.1	296.19	260	296.69	295.50	-207.9	59,274	-0.35%	大賣/鉅額交易
2020/04/22	111	292.50	25	292.88	294.00	86	59,536	0.14%	大買/
2020/04/21	54.2	296.85	18.1	298.19	295.00	36.1	59,623	0.06%
2020/04/20	23	305.35	5	304.10	304.00	18	59,103	0.03%
2020/04/17	80.1	303.96	314	303.99	306.50	-233.9	58,925	-0.40%	大賣/鉅額交易
2020/04/16	210	287.46	5	286.70	286.50	205	57,438	0.36%	大買/鉅額交易
2020/04/15	98	287.13	78	287.31	287.50	20	57,166	0.03%
2020/04/14	8	284.88	43	283.27	285.00	-35	56,872	-0.06%
2020/04/13	20	279.75	2	280.00	278.50	18	56,906	0.03%
2020/04/10	31	280.06	20	279.50	279.50	11	57,291	0.02%
2020/04/09	29	283.59	37	287.36	283.00	-8	57,534	-0.01%
2020/04/08	5.1	284.41	65	284.55	285.00	-60	57,603	-0.10%
2020/04/07	23.1	281.98	60.1	282.99	283.00	-37	57,355	-0.06%
2020/04/06	68.6	272.25	25	273.62	275.50	43.6	56,901	0.08%
2020/04/01	7.1	273.69	43.5	272.99	271.50	-36.4	56,240	-0.06%
2020/03/31	62.2	270.26	98.1	273.33	274.00	-35.9	55,690	-0.06%
2020/03/30	41	265.17	4	267.88	267.50	37	55,081	0.07%
2020/03/27	50.1	279.33	44.1	282.26	273.00	6	54,487	0.01%
2020/03/26	28	277.38	77	278.76	280.00	-49	53,785	-0.09%
2020/03/25	31.1	278.19	195	278.47	277.00	-163.9	54,341	-0.30%	大賣/鉅額交易
2020/03/24	11.1	269.05	95	269.16	267.50	-83.9	53,932	-0.16%
2020/03/23	79	256.10	40	258.46	255.00	39	53,228	0.07%
2020/03/20	96.1	264.98	143.5	266.31	270.00	-47.3	52,635	-0.09%	大賣/
2020/03/19	199.2	245.81	263	242.42	248.00	-63.8	50,567	-0.13%	大買/大賣/
2020/03/18	257.5	264.35	74	262.15	260.00	183.5	48,859	0.38%	大買/鉅額交易
2020/03/17	151.2	269.36	53	268.83	268.00	98.2	47,783	0.21%	大買/
2020/03/16	99.3	283.66	45	282.00	276.50	54.3	46,285	0.12%
2020/03/13	348.6	279.28	75.1	282.46	290.00	273.5	44,900	0.61%	大買/鉅額交易
2020/03/12	92.2	291.91	194	293.50	294.00	-101.8	42,791	-0.24%	大賣/鉅額交易
2020/03/11	47.1	306.24	122	306.49	302.00	-74.9	41,198	-0.18%	大賣/
2020/03/10	31.1	303.23	33	303.14	307.00	-1.9	40,739	0.00%
2020/03/09	71.1	307.58	13	308.35	305.50	58.1	39,966	0.15%
2020/03/06	59.2	316.80	52	318.27	315.00	7.2	38,915	0.02%
2020/03/05	16	325.03	48	324.94	323.00	-32	38,459	-0.08%
2020/03/04	13	319.92	50	319.57	320.50	-37	38,344	-0.10%
2020/03/03	41.1	318.22	86.5	319.12	317.50	-45.5	37,946	-0.12%
2020/03/02	134.6	310.60	34	311.66	311.00	100.6	37,427	0.27%	大買/
2020/02/27	17.1	317.09	72	315.57	316.00	-54.9	37,785	-0.15%
2020/02/26	13	318.16	13	317.88	318.50	0	37,092	0.00%
2020/02/25	69	321.69	15	321.27	322.00	54	36,497	0.15%
2020/02/24	36	320.40	41	320.41	320.00	-5	36,363	-0.01%
2020/02/21	3	324.83	23	323.22	325.00	-20	36,043	-0.06%
2020/02/20	26	327.29	6	326.08	325.50	20	36,190	0.06%
2020/02/19	8.1	324.61	10	325.20	326.50	-1.9	36,052	-0.01%
2020/02/18	87.1	324.04	6	323.08	322.00	81.1	35,887	0.23%
2020/02/17	7	331.36	1	331.50	331.50	6	35,121	0.02%
2020/02/14	3	335.01	21	336.14	335.00	-18	35,159	-0.05%
2020/02/13	0.1	336.00	33	336.06	335.00	-32.9	35,169	-0.09%
2020/02/12	7	334.01	41	335.28	335.00	-34	35,375	-0.10%
2020/02/11	7.1	331.29	16	332.03	331.50	-8.9	35,176	-0.03%
2020/02/10	41	323.51	21	325.62	327.50	20	35,189	0.06%
2020/02/07	6	328.08	2	327.25	328.00	4	35,047	0.01%
2020/02/06	6	329.67	11	330.86	332.50	-5	35,103	-0.01%
2020/02/05	7	327.22	39	327.33	327.50	-32	35,363	-0.09%
2020/02/04	1.1	321.75	149.5	323.68	325.00	-148.4	35,255	-0.42%	大賣/鉅額交易
2020/02/03	24.6	314.14	28	313.27	315.00	-3.4	35,073	-0.01%
2020/01/31	5.8	321.05	8	321.69	320.00	-2.2	34,623	-0.01%
2020/01/30	68.1	320.45	52	321.97	316.50	16.1	34,194	0.05%
2020/01/20	24	333.44	0	0.00	333.00	24	32,441	0.07%
2020/01/17	272.5	332.77	4	333.38	333.00	268.5	32,276	0.83%	大買/鉅額交易
2020/01/16	31.1	333.64	2	334.02	334.50	29.1	31,895	0.09%
2020/01/15	61	340.18	2	341.75	340.00	59	31,453	0.19%
2020/01/14	25.3	345.05	10.2	345.41	346.00	15.1	31,096	0.05%
2020/01/13	5	341.10	17	340.94	341.50	-12	31,170	-0.04%
2020/01/10	13	340.15	31	339.00	339.50	-18	31,411	-0.06%
2020/01/09	1	337.50	69	336.22	337.50	-68	31,631	-0.22%
2020/01/08	10	326.90	39.1	331.49	329.50	-29.1	31,778	-0.09%
2020/01/07	102.2	329.02	16.1	329.04	329.50	86.1	31,785	0.27%	大買/
2020/01/06	75	332.73	2.3	332.92	332.00	72.7	31,715	0.23%
2020/01/03	10	340.30	92	339.29	339.50	-82	31,540	-0.26%
2020/01/02	3	336.00	13	337.20	339.00	-10	31,430	-0.03%
2019/12/31	24.1	331.76	4	331.00	331.00	20.1	31,193	0.06%
2019/12/30	3.1	336.05	0	0.00	334.50	3.1	31,399	0.01%
2019/12/27	11	337.14	4.5	337.61	338.00	6.5	31,572	0.02%
2019/12/26	14	333.04	0	0.00	333.00	14	31,782	0.04%
2019/12/25	11.2	332.98	4	333.50	333.00	7.2	32,786	0.02%
2019/12/24	15	333.33	2	333.00	332.00	13	33,269	0.04%
2019/12/23	12	330.42	5	331.71	334.00	7	33,544	0.02%
2019/12/20	142	330.69	15	329.54	329.00	126.9	33,452	0.38%	大買/鉅額交易
2019/12/19	67	338.11	1	335.59	335.00	66	32,420	0.20%
2019/12/18	6	343.83	2	342.75	344.50	4	31,724	0.01%
2019/12/17	10	340.30	4.2	342.55	345.00	5.8	31,795	0.02%
2019/12/16	10	336.55	3.3	336.49	336.00	6.7	31,536	0.02%
2019/12/13	11.1	340.36	113	340.31	339.00	-101.9	31,772	-0.32%	大賣/鉅額交易
2019/12/12	20	329.73	44.3	330.21	331.50	-24.3	31,264	-0.08%
2019/12/11	21	313.74	85	316.62	319.00	-64	30,929	-0.21%
2019/12/10	68	312.85	0	0.00	313.50	68	30,843	0.22%
2019/12/09	3	315.00	23	315.26	316.00	-20	31,103	-0.06%
2019/12/06	3	313.67	52	313.88	313.00	-49	31,204	-0.16%
2019/12/05	10	310.55	93.4	311.19	312.00	-83.4	31,196	-0.27%
2019/12/04	66	304.33	7	304.50	306.00	59	31,045	0.19%
2019/12/03	39.6	305.65	0	0.00	307.00	39.6	31,433	0.13%
2019/12/02	11	307.05	20	307.58	307.50	-9	31,397	-0.03%
2019/11/29	51	306.07	0.1	307.00	305.00	51	31,426	0.16%
2019/11/28	1	308.50	0	0.00	309.50	1	31,154	0.00%
2019/11/27	15	309.13	12	309.58	311.00	3	31,422	0.01%
2019/11/26	5.2	308.61	3	309.50	307.00	2.2	31,441	0.01%
2019/11/25	14	307.68	6.1	309.66	307.00	7.9	30,007	0.03%
2019/11/22	5	308.70	3.1	309.03	309.00	2	30,519	0.01%
2019/11/21	14	308.54	3	309.67	311.00	11	30,634	0.04%
2019/11/20	9	312.95	159	313.15	313.50	-150	30,402	-0.49%	大賣/鉅額交易
2019/11/19	15	312.44	64	312.64	315.00	-49	30,394	-0.16%
2019/11/18	3	308.84	14	309.21	311.00	-11	30,206	-0.04%
2019/11/15	0	307.00	4	307.00	307.00	-4	30,227	-0.01%
2019/11/14	1	304.00	10.1	303.01	303.50	-9.1	30,148	-0.03%
2019/11/13	7	302.37	5	301.50	304.00	2	30,309	0.01%
2019/11/12	13	304.15	9.6	302.85	305.00	3.4	30,466	0.01%
2019/11/11	27	302.74	57	301.89	301.00	-30	30,761	-0.10%
2019/11/08	30	306.08	12	306.88	305.50	18	30,561	0.06%
2019/11/07	8	307.75	16.1	308.04	309.00	-8.1	30,497	-0.03%
2019/11/06	20	309.55	5.2	309.87	311.00	14.8	30,521	0.05%
2019/11/05	20	308.53	6.1	309.68	310.50	13.9	30,643	0.05%
2019/11/04	28	305.09	18	305.44	307.00	10	31,085	0.03%
2019/11/01	7.7	297.02	16	297.63	299.00	-8.3	31,197	-0.03%
2019/10/31	18	299.58	7	300.07	298.50	11	31,595	0.03%
2019/10/30	11	296.68	1	298.50	299.50	10	31,413	0.03%
2019/10/29	41.7	297.56	2.6	297.34	298.50	39.1	31,401	0.12%
2019/10/28	14	294.75	12.6	294.92	294.50	1.5	31,168	0.00%
2019/10/25	9	293.50	2	293.00	293.50	7	31,126	0.02%
2019/10/24	23	291.72	26	293.12	293.00	-3	31,088	-0.01%
2019/10/23	25	291.64	3	291.00	293.00	22	31,111	0.07%
2019/10/22	2	292.51	6	293.33	294.00	-4	31,029	-0.01%
2019/10/21	21	289.64	14	289.07	290.00	7	31,083	0.02%
2019/10/18	17.4	293.43	13	292.88	293.00	4.4	31,031	0.01%
2019/10/17	14	293.11	5	292.00	293.50	9	31,275	0.03%
2019/10/16	19	294.61	8	296.69	296.50	11	30,951	0.04%
2019/10/15	8	293.31	9	293.39	293.50	-1	30,706	0.00%
2019/10/14	8.1	290.80	11	290.45	290.00	-2.9	30,429	-0.01%
2019/10/09	17	283.35	9	284.56	282.00	8	30,147	0.03%
2019/10/08	7	283.79	32	283.89	286.50	-25	29,959	-0.08%
2019/10/07	11	278.73	9	278.78	278.00	2	29,891	0.01%
2019/10/04	13	276.42	6	277.75	276.50	7	29,996	0.02%
2019/10/03	14	275.57	4	276.75	276.50	10	29,684	0.03%
2019/10/02	6.1	279.91	32	279.66	279.50	-25.9	29,616	-0.09%
2019/10/01	9	277.34	17	278.74	280.00	-8	29,510	-0.03%
2019/09/27	3	271.83	43	271.72	272.00	-40	28,606	-0.14%
2019/09/26	0	0.00	16	268.53	268.00	-16	28,410	-0.06%
2019/09/25	3	263.17	0	0.00	266.00	3	28,314	0.01%
2019/09/24	0	0.00	14	263.57	265.00	-14	29,068	-0.05%
2019/09/23	3.1	263.68	5	263.80	264.00	-1.9	29,096	-0.01%
2019/09/20	4	264.75	1.1	264.97	264.00	2.9	29,578	0.01%
2019/09/19	17.5	264.94	15	265.37	265.00	2.5	29,307	0.01%
2019/09/18	2	268.00	48	268.30	267.00	-46	29,362	-0.16%
2019/09/17	0	0.00	57.8	265.49	265.00	-57.8	29,290	-0.20%
2019/09/16	7	263.57	11	264.55	265.50	-4	29,849	-0.01%
2019/09/12	11	262.95	1	264.00	262.50	10	29,936	0.03%
2019/09/11	5	261.00	0	0.00	263.00	5	30,339	0.02%
2019/09/10	30	261.95	0	0.00	261.50	30	30,212	0.10%
2019/09/09	9	264.17	26	265.27	265.00	-17	30,573	-0.06%
2019/09/06	7	263.50	3	263.99	263.50	4	30,818	0.01%
2019/09/05	3	261.83	75	262.49	263.00	-72	30,945	-0.23%
2019/09/04	18.1	255.93	26	256.19	257.50	-7.9	30,627	-0.03%
2019/09/03	29	253.79	0	255.00	254.00	29	30,784	0.09%
2019/09/02	8	257.56	0	258.00	257.50	8	30,944	0.03%
2019/08/30	16	256.53	28.3	256.99	259.00	-12.3	31,277	-0.04%
2019/08/29	8	252.81	14.1	252.90	254.00	-6.1	31,177	-0.02%
2019/08/28	7	252.14	8	251.19	252.00	-1	31,257	0.00%
2019/08/27	30	248.77	16	249.69	250.00	14	31,523	0.04%
2019/08/26	17	249.03	28	248.82	248.50	-11	31,453	-0.04%
2019/08/23	3	253.83	2	253.50	254.00	1	31,400	0.00%
2019/08/22	23	255.98	7	257.00	254.00	16	31,606	0.05%
2019/08/21	9	254.22	4	254.25	254.50	5	32,828	0.02%
2019/08/20	10	253.85	21	253.74	254.50	-11	33,082	-0.03%
2019/08/19	14	252.75	7	252.43	252.00	7	33,349	0.02%
2019/08/16	0	0.00	5	250.40	250.00	-5	33,926	-0.01%
2019/08/15	8.1	247.51	22	247.02	248.00	-14	34,080	-0.04%
2019/08/14	56.1	252.10	17	252.88	249.50	39.1	34,953	0.11%
2019/08/13	20	247.40	6	247.50	246.50	14	35,018	0.04%
2019/08/12	9	251.89	0	0.00	251.00	9	35,277	0.03%
2019/08/08	10	250.25	52	251.70	253.50	-42	35,408	-0.12%
2019/08/07	4	248.00	27.1	247.14	248.00	-23.1	35,527	-0.07%
2019/08/06	73	244.48	16	245.38	248.50	57	35,787	0.16%
2019/08/05	30	248.28	4	247.50	246.50	26	35,281	0.07%
2019/08/02	11	251.41	8	251.81	251.50	3	34,733	0.01%
2019/08/01	9	256.44	2	257.00	256.50	7	34,392	0.02%
2019/07/31	3.1	258.86	57	259.16	259.50	-53.9	34,318	-0.16%
2019/07/30	19	262.00	0.1	260.00	260.00	19	34,219	0.06%
2019/07/29	4	261.13	10	260.50	261.00	-6	34,388	-0.02%
2019/07/26	8	261.19	8.1	261.56	261.00	-0.1	34,594	0.00%
2019/07/25	4	262.38	14	262.86	265.00	-10	34,705	-0.03%
2019/07/24	1	263.50	2	264.25	265.00	-1	34,761	0.00%
2019/07/23	7	264.71	31.1	264.17	264.00	-24.1	34,884	-0.07%
2019/07/22	1	262.50	66	263.35	264.00	-65	35,188	-0.18%
2019/07/19	10	259.70	113.1	260.38	259.00	-103.1	35,203	-0.29%	大賣/鉅額交易
2019/07/18	15	253.77	3	253.67	254.00	12	34,649	0.03%
2019/07/17	127	252.67	3	253.17	252.00	124	34,724	0.36%	大買/鉅額交易
2019/07/16	16	254.84	9	255.61	256.00	7	34,713	0.02%
2019/07/15	13	251.23	38	251.58	254.50	-25	35,101	-0.07%
2019/07/12	11	251.23	27	250.59	250.50	-16	35,239	-0.05%
2019/07/11	7.1	249.43	124	249.29	250.00	-116.9	35,478	-0.33%	大賣/鉅額交易
2019/07/10	0	0.00	5	245.70	247.00	-5	35,287	-0.01%
2019/07/09	6	241.42	0	0.00	242.00	6	35,176	0.02%
2019/07/08	51	241.73	2	242.00	242.50	49	35,128	0.14%
2019/07/05	38	242.74	1	242.00	243.00	37	35,080	0.11%
2019/07/04	22	243.14	11	244.41	244.00	11	35,130	0.03%
2019/07/03	18	243.53	20	243.83	242.50	-2	35,211	-0.01%
2019/07/02	20	248.50	53	248.95	249.00	-33	35,473	-0.09%
2019/07/01	27.1	247.13	206	248.56	248.50	-178.9	35,486	-0.50%	大賣/鉅額交易
2019/06/28	2	238.50	30	239.07	239.00	-28	34,784	-0.08%
2019/06/27	15.5	238.29	15.3	239.92	240.50	0.2	34,940	0.00%
2019/06/26	18	234.78	10	234.55	234.50	8	34,710	0.02%
2019/06/25	4	240.13	2	239.50	238.50	2	34,483	0.01%
2019/06/24	111	240.99	5.1	240.93	241.00	105.9	34,384	0.31%	大買/鉅額交易
2019/06/21	7	247.36	24	247.81	248.50	-17	33,994	-0.05%
2019/06/20	2	243.25	21	244.67	245.00	-19	33,296	-0.06%
2019/06/19	12	241.71	24	242.19	244.00	-12	33,047	-0.04%
2019/06/18	3.1	233.90	176	234.26	235.50	-172.9	32,647	-0.53%	大賣/鉅額交易
2019/06/17	80	233.51	2	232.50	233.00	78	32,554	0.24%
2019/06/14	43	236.98	2	237.25	236.00	41	31,946	0.13%
2019/06/13	90	240.61	0	0.00	240.00	90	31,861	0.28%
2019/06/12	3	245.17	11	245.95	246.00	-8	31,873	-0.03%
2019/06/11	152	241.87	16	242.47	244.50	136	31,664	0.43%	大買/鉅額交易
2019/06/10	20	238.00	21	237.60	240.00	-1	31,473	0.00%
2019/06/06	26	230.81	40	231.80	232.00	-14	31,277	-0.04%
2019/06/05	7	234.79	8	236.50	235.00	-1	31,087	0.00%
2019/06/04	7	234.29	1	237.50	233.00	6	30,971	0.02%
2019/06/03	4.6	235.79	3	234.00	238.00	1.6	30,849	0.01%
2019/05/31	11	233.68	50.6	236.07	235.50	-39.6	30,672	-0.13%
2019/05/30	10	230.00	3	230.50	231.00	7	30,282	0.02%
2019/05/29	7.1	228.44	3	229.00	229.50	4.1	30,468	0.01%
2019/05/28	7	231.07	0.1	231.50	230.50	6.9	30,613	0.02%
2019/05/27	44	231.80	18	234.08	231.00	26	29,435	0.09%
2019/05/24	24	231.52	5	232.60	233.00	19	29,245	0.06%
2019/05/23	33.1	231.33	51	231.98	230.00	-18	29,012	-0.06%
2019/05/22	65	240.12	106	239.70	238.00	-41	28,597	-0.14%	大賣/
2019/05/21	143	234.77	2	234.50	234.00	141	28,528	0.49%	大買/鉅額交易
2019/05/20	9	239.89	2	241.25	238.00	7	27,471	0.03%
2019/05/17	28	244.39	2	241.50	241.50	26	27,101	0.10%
2019/05/16	14	247.75	3	247.00	247.00	11	26,831	0.04%
2019/05/15	42	251.26	2	249.00	249.00	40	26,730	0.15%
2019/05/14	39	248.10	8	248.19	248.50	31	26,593	0.12%
2019/05/13	22	252.23	1	252.00	250.50	21	26,332	0.08%
2019/05/10	0	0.00	21	257.02	256.00	-21	27,166	-0.08%
2019/05/09	14.4	257.15	11	259.00	256.50	3.4	27,602	0.01%
2019/05/08	0	0.00	4.5	260.11	260.00	-4.5	27,727	-0.02%
2019/05/07	0	0.00	7.6	261.51	262.50	-7.6	27,735	-0.03%
2019/05/06	14	258.39	21	258.88	259.00	-7	28,085	-0.02%
2019/05/03	6	264.08	7	262.64	265.00	-1	27,979	0.00%
2019/05/02	3	260.33	1.1	261.86	259.00	2	27,760	0.01%
2019/04/30	2	258.50	1	259.50	259.00	1	27,790	0.00%
2019/04/29	3	259.67	2	260.00	259.50	1	27,717	0.00%
2019/04/26	64.1	260.30	93.2	259.58	260.00	-29.1	28,026	-0.10%
2019/04/25	1	267.00	1	269.00	267.50	0	27,587	0.00%
2019/04/24	4	268.75	0	268.00	269.00	4	27,530	0.01%
2019/04/23	27.1	267.02	18	267.03	268.00	9	27,738	0.03%
2019/04/22	25	265.52	22	265.82	266.00	3	27,610	0.01%
2019/04/19	4	266.00	22	267.04	264.50	-18	27,662	-0.07%
2019/04/18	56	263.96	54	264.23	264.50	2	27,265	0.01%
2019/04/17	10	262.00	17.1	261.52	261.50	-7.1	27,403	-0.03%
2019/04/16	10.2	256.49	3	256.33	257.00	7.2	27,151	0.03%
2019/04/15	0	0.00	6	255.08	255.50	-6	27,414	-0.02%
2019/04/12	1	251.00	1	252.50	252.00	0	28,226	0.00%
2019/04/11	5	252.50	0	0.00	252.00	5	28,568	0.02%
2019/04/10	0	0.00	2.2	254.36	254.00	-2.2	28,702	-0.01%
2019/04/09	21	253.50	43.1	252.84	254.00	-22.1	28,762	-0.08%
2019/04/08	3	252.17	40	251.25	253.00	-37	28,748	-0.13%
2019/04/03	0	0.00	20	248.73	246.50	-20	28,270	-0.07%
2019/04/02	17	246.38	29	249.02	246.00	-12	28,177	-0.04%
2019/04/01	12	245.88	7	250.86	245.50	5	28,159	0.02%
2019/03/29	0	0.00	6	244.75	245.50	-6	27,657	-0.02%
2019/03/28	2	241.50	0	0.00	242.00	2	27,912	0.01%
2019/03/27	56	241.04	1	241.00	241.50	55	28,265	0.19%
2019/03/26	5	242.10	2	243.50	244.00	3	28,279	0.01%
2019/03/25	24	241.29	12	242.71	241.50	12	28,450	0.04%
2019/03/22	2	247.25	8	248.31	248.50	-6	28,447	-0.02%
2019/03/21	0	0.00	21	243.64	245.50	-21	28,709	-0.07%
2019/03/20	0	0.00	7	241.71	242.00	-7	28,808	-0.02%
2019/03/19	43	238.51	0	0.00	240.50	43	28,867	0.15%
2019/03/18	0	0.00	81	240.63	241.00	-81	29,082	-0.28%
2019/03/15	0	0.00	8	238.00	239.00	-8	28,958	-0.03%
2019/03/14	2	235.25	0	0.00	234.50	2	28,816	0.01%
2019/03/13	3	235.67	40	235.76	237.00	-37	29,199	-0.13%
2019/03/12	0.4	235.50	49	236.24	235.50	-48.6	29,571	-0.16%
2019/03/11	5	228.30	2	230.00	230.50	3	29,841	0.01%
2019/03/08	8.1	229.84	4	230.38	230.00	4.1	30,210	0.01%
2019/03/07	4	233.88	0	0.00	234.00	4	30,772	0.01%
2019/03/06	3	233.83	1	234.50	234.00	2	31,226	0.01%
2019/03/05	49	233.24	1.1	233.09	233.00	47.9	31,294	0.15%
2019/03/04	6	235.17	1	235.50	235.50	5	31,360	0.02%
2019/02/27	1	239.00	3	237.83	239.00	-2	31,209	-0.01%
2019/02/26	3	237.67	77	239.48	239.50	-74	30,872	-0.24%
2019/02/25	8.1	237.63	0	0.00	238.00	8.1	30,829	0.03%
2019/02/22	1.2	234.83	1	235.00	236.50	0.2	31,016	0.00%
2019/02/21	370	235.50	5	234.80	236.50	365	31,342	1.16%	大買/鉅額交易
2019/02/20	116	233.03	18	232.92	234.50	98	31,595	0.31%	大買/
2019/02/19	92.1	229.35	0	0.00	229.00	92.1	31,867	0.29%
2019/02/18	1	230.00	4	229.63	230.00	-3	31,959	-0.01%
2019/02/14	1	229.50	0	0.00	227.00	1	32,239	0.00%
2019/02/13	6	229.08	39.1	230.34	229.00	-33	32,233	-0.10%
2019/02/12	0	0.00	38	229.55	230.00	-38	32,143	-0.12%
2019/02/11	1	228.00	127	227.52	228.00	-126	32,066	-0.39%	大賣/鉅額交易
2019/01/30	23	220.76	3	221.00	221.00	20	31,335	0.06%
2019/01/29	12	222.79	12	223.21	222.50	0	31,098	0.00%
2019/01/28	0	0.00	13	229.12	229.00	-13	30,837	-0.04%
2019/01/25	4	226.13	24.7	226.50	226.00	-20.7	30,916	-0.07%
2019/01/24	0	0.00	3	222.00	222.50	-3	30,838	-0.01%
2019/01/23	5	220.60	0	0.00	220.50	5	31,354	0.02%
2019/01/22	10	222.00	3	221.83	223.00	7	31,557	0.02%
2019/01/21	3.1	220.68	7	221.57	221.00	-3.9	31,383	-0.01%
2019/01/18	20.2	219.25	2	219.25	218.50	18.2	31,533	0.06%
2019/01/17	5	218.80	12.4	220.26	220.50	-7.4	31,964	-0.02%
2019/01/16	5	219.10	0	219.00	217.50	5	32,350	0.02%
2019/01/15	12	216.50	47	219.84	221.00	-35	32,413	-0.11%
2019/01/14	7	218.29	1	218.50	218.50	6	32,253	0.02%
2019/01/11	2	220.00	39.2	219.86	220.50	-37.2	32,432	-0.11%
2019/01/10	1	215.50	69	215.67	216.00	-68	32,392	-0.21%
2019/01/09	2	214.00	80	214.03	215.50	-78	32,755	-0.24%
2019/01/08	8	210.88	42	211.19	211.00	-34	32,614	-0.10%
2019/01/07	1	213.00	9	212.22	213.00	-8	32,940	-0.02%
2019/01/04	188	208.64	1	208.51	208.00	187	33,136	0.56%	大買/鉅額交易
2019/01/03	51	215.24	12	217.29	215.50	39	33,613	0.12%
2019/01/02	26	219.92	16	219.56	219.50	10	33,526	0.03%
2018/12/28	0	0.00	535	223.85	225.50	-535	33,826	-1.58%	大賣/鉅額交易
2018/12/27	21	222.43	671	222.41	223.00	-650	34,005	-1.91%	大賣/鉅額交易
2018/12/26	6	216.92	96	217.68	216.50	-90	34,253	-0.26%
2018/12/25	18	215.56	70	217.59	217.50	-52	34,399	-0.15%
2018/12/24	74	220.49	2	220.00	220.00	72	34,716	0.21%
2018/12/22	3	220.00	31	221.50	221.50	-28	34,704	-0.08%
2018/12/21	60	219.97	92	223.15	223.50	-32	35,278	-0.09%
2018/12/20	67	221.28	4	221.63	221.00	63	35,193	0.18%
2018/12/19	1	224.50	18	223.47	225.50	-17	35,022	-0.05%
2018/12/18	50	220.98	22	222.36	222.50	28	35,038	0.08%
2018/12/17	7	221.21	48	224.24	223.50	-41	35,117	-0.12%
2018/12/14	36	221.06	0	0.00	222.50	36	35,295	0.10%
2018/12/13	4	227.00	20	226.50	226.00	-16	35,638	-0.04%
2018/12/12	0	0.00	69	226.61	226.50	-69	35,669	-0.19%
2018/12/11	8	220.81	100	222.57	222.50	-92	35,640	-0.26%
2018/12/10	5	219.00	1	219.00	219.00	4	35,815	0.01%
2018/12/07	14	223.00	0	0.00	221.00	14	36,117	0.04%
2018/12/06	101	220.79	5	221.50	220.00	96	36,331	0.26%	大買/
2018/12/05	192.2	226.07	3	226.50	226.00	189.2	36,233	0.52%	大買/鉅額交易
2018/12/04	2	232.75	45	234.23	234.00	-43	36,215	-0.12%
2018/12/03	2	231.25	336	233.63	235.00	-334	36,196	-0.92%	大賣/鉅額交易
2018/11/30	5	228.20	2.6	227.77	225.50	2.4	36,035	0.01%
2018/11/29	3	229.67	77	231.07	229.00	-74	35,850	-0.21%
2018/11/28	0	0.00	4	226.00	226.50	-4	35,682	-0.01%
2018/11/27	2	220.50	1	224.00	224.00	1	35,720	0.00%
2018/11/26	0	0.00	59	222.50	223.00	-59	36,427	-0.16%
2018/11/23	1	219.00	19	219.39	218.50	-18	36,731	-0.05%
2018/11/22	6	220.50	13	220.50	219.00	-7	37,430	-0.02%
2018/11/21	37	215.05	10	218.35	219.00	27	37,676	0.07%
2018/11/20	63	218.34	3	219.50	218.00	60	37,341	0.16%
2018/11/19	66	222.46	5	221.60	222.00	61	36,906	0.17%
2018/11/16	169	227.09	7	226.79	226.00	162	36,377	0.45%	大買/鉅額交易
2018/11/15	1.1	229.18	0	0.00	231.00	1.1	35,810	0.00%
2018/11/14	0	0.00	16	230.31	228.50	-16	35,673	-0.04%
2018/11/13	88	225.57	47	227.32	227.50	41	35,623	0.12%
2018/11/12	3	233.00	45	233.00	231.50	-42	35,349	-0.12%
2018/11/09	48	232.02	30	232.73	231.00	18	35,281	0.05%
2018/11/08	1	236.00	13	236.69	236.50	-12	35,214	-0.03%
2018/11/07	47	234.57	1	234.00	234.00	46	35,094	0.13%
2018/11/06	3	233.83	20	233.68	234.50	-17	34,818	-0.05%
2018/11/05	0.1	235.00	1	234.00	235.00	-0.9	34,578	0.00%
2018/11/02	4	234.75	1	236.50	236.50	3	34,406	0.01%
2018/11/01	3	235.00	32.1	236.59	235.50	-29.1	34,300	-0.08%
2018/10/31	3.1	229.07	100	233.43	234.00	-97	34,006	-0.29%
2018/10/30	6	224.50	10	224.00	223.00	-4	33,423	-0.01%
2018/10/29	4	223.13	3	222.67	222.50	1	33,362	0.00%
2018/10/26	32.2	221.62	56	219.94	221.00	-23.8	33,434	-0.07%
2018/10/25	66	220.27	150	219.86	219.50	-84	33,290	-0.25%	大賣/
2018/10/24	28	229.55	24	230.02	229.50	4	32,503	0.01%
2018/10/23	73	231.27	3	231.83	230.00	70	32,145	0.22%
2018/10/22	65.1	233.90	31.1	235.62	237.00	34	32,051	0.11%
2018/10/19	105.2	232.71	31	235.50	236.00	74.2	32,078	0.23%	大買/
2018/10/18	23	236.46	5	237.40	236.50	18	31,964	0.06%
2018/10/17	58	239.24	123	241.19	238.50	-65	31,994	-0.20%	大賣/
2018/10/16	13	230.58	31	235.58	237.00	-18	32,157	-0.06%
2018/10/15	33	231.02	4	231.38	230.50	29	33,254	0.09%
2018/10/12	66.1	230.11	54	232.21	237.00	12.1	33,283	0.04%
2018/10/11	94	231.01	75	229.54	227.50	19	33,261	0.06%
2018/10/09	68	243.70	3	243.67	244.00	65	32,062	0.20%
2018/10/08	264	243.87	2	243.00	243.50	262	31,849	0.82%	大買/鉅額交易
2018/10/05	291	249.72	51	250.49	250.00	240	31,508	0.76%	大買/鉅額交易
2018/10/04	117	255.08	3	254.67	254.00	114	31,236	0.36%	大買/鉅額交易
2018/10/03	1	257.50	118	259.67	260.00	-117	30,961	-0.38%	大賣/鉅額交易
2018/10/02	290.1	258.98	2	259.00	257.50	288.1	30,877	0.93%	大買/鉅額交易
2018/10/01	5	261.50	4.1	263.49	263.00	1	30,924	0.00%
2018/09/28	230	261.13	155	262.45	262.50	75	31,075	0.24%	大買/大賣/
2018/09/27	5.1	262.06	12.8	264.57	265.00	-7.7	30,719	-0.03%
2018/09/26	62	261.58	2	262.75	263.50	60	30,334	0.20%
2018/09/25	0	263.00	6	262.58	263.50	-6	30,398	-0.02%
2018/09/21	1.1	259.57	10.7	260.48	261.50	-9.6	30,551	-0.03%
2018/09/20	7	258.79	12	258.71	260.00	-5	30,582	-0.02%
2018/09/19	2	258.00	2	259.25	258.00	0	30,735	0.00%
2018/09/18	241.2	254.57	3.1	256.32	254.50	238.1	30,430	0.78%	大買/鉅額交易
2018/09/17	319	258.01	13	257.58	258.00	306	30,582	1.00%	大買/鉅額交易
2018/09/14	8	258.75	112	260.84	261.00	-104	30,987	-0.34%	大賣/鉅額交易
2018/09/13	219	255.55	0.5	256.50	255.00	218.5	31,093	0.70%	大買/鉅額交易
2018/09/12	7.1	259.51	3	259.00	260.50	4.1	31,010	0.01%
2018/09/11	4	261.75	5	261.40	260.00	-1	31,058	0.00%
2018/09/10	7	264.21	4.9	264.61	264.50	2.1	31,505	0.01%
2018/09/07	5	262.20	6.5	262.31	264.00	-1.5	31,635	0.00%
2018/09/06	23.1	262.30	0	0.00	261.00	23.1	31,607	0.07%
2018/09/05	8	260.69	23	261.02	264.00	-15	31,614	-0.05%
2018/09/04	17	256.38	2	256.50	257.50	15	31,370	0.05%
2018/09/03	3	258.00	3	257.00	257.00	0	31,166	0.00%
2018/08/31	19	255.26	0	0.00	256.00	19	31,124	0.06%
2018/08/30	25.2	263.55	39	265.62	263.50	-13.8	30,395	-0.05%
2018/08/29	1	255.00	34	256.69	259.00	-33	30,087	-0.11%
2018/08/28	3	249.50	7	249.36	249.50	-4	29,601	-0.01%
2018/08/27	0	0.00	2	245.00	245.00	-2	29,510	-0.01%
2018/08/24	0	243.50	0	0.00	243.50	0	29,809	0.00%
2018/08/23	0	0.00	2	244.25	244.50	-2	31,180	-0.01%
2018/08/21	1	240.50	0	0.00	241.00	1	31,896	0.00%
2018/08/20	1	239.00	0	0.00	239.50	1	31,991	0.00%
2018/08/17	5	239.60	1	239.50	239.50	4	31,983	0.01%
2018/08/16	2	238.50	6	240.00	239.00	-4	31,902	-0.01%
2018/08/15	3	240.67	2	241.00	241.50	1	32,029	0.00%
2018/08/14	0	0.00	23	243.52	243.50	-23	32,095	-0.07%
2018/08/13	6	240.92	21	239.93	240.50	-15	32,080	-0.05%
2018/08/10	6	245.67	5	245.10	245.00	1	32,252	0.00%
2018/08/09	1	247.00	1	247.99	247.00	0	32,450	0.00%
2018/08/08	2	246.25	24.3	245.96	247.50	-22.3	32,444	-0.07%
2018/08/07	12	243.33	17	242.82	241.50	-5	32,435	-0.02%
2018/08/06	32	244.80	9	245.56	245.50	23	32,428	0.07%
2018/08/03	2	246.50	5.1	247.07	247.00	-3.1	32,568	-0.01%
2018/08/02	8.1	246.24	28	245.46	244.50	-20	32,607	-0.06%
2018/08/01	5	247.90	10	247.20	248.00	-5	32,821	-0.02%
2018/07/31	13	244.19	22	245.75	246.00	-9	32,997	-0.03%
2018/07/30	1	245.50	26	244.90	245.50	-25	32,923	-0.08%
2018/07/27	1	243.01	39	243.88	244.50	-38	33,017	-0.12%
2018/07/26	6	240.17	1	240.50	241.00	5	33,123	0.02%
2018/07/25	10	239.50	1	240.50	240.50	9	33,250	0.03%
2018/07/24	48	239.95	17	240.03	241.00	31	33,366	0.09%
2018/07/23	37	240.93	19	242.11	241.00	18	33,482	0.05%
2018/07/20	2	235.75	72	234.71	237.50	-70	33,414	-0.21%
2018/07/19	4	225.50	27	226.31	224.50	-23	32,463	-0.07%
2018/07/18	1	223.50	1	223.00	223.00	0	32,412	0.00%
2018/07/17	7	221.86	1	221.50	221.50	6	32,829	0.02%
2018/07/16	1	224.00	1	224.50	223.50	0	34,591	0.00%
2018/07/13	0	0.00	26	223.92	224.50	-26	34,853	-0.07%
2018/07/12	1	218.00	3	218.83	220.50	-2	35,054	-0.01%
2018/07/11	18	219.14	10	219.50	220.00	8	35,369	0.02%
2018/07/10	5	223.00	12	222.96	222.00	-7	35,343	-0.02%
2018/07/09	0	0.00	182	220.93	221.50	-182	35,335	-0.52%	大賣/鉅額交易
2018/07/06	5	215.50	50	217.40	217.00	-45	34,988	-0.13%
2018/07/05	50	213.85	0	0.00	214.50	50	34,825	0.14%
2018/07/04	3	216.33	10	217.00	216.00	-7	34,940	-0.02%
2018/07/03	48	214.14	48.1	216.69	214.50	-0.1	35,262	0.00%
2018/07/02	25	214.90	40	218.21	214.00	-15	35,380	-0.04%
2018/06/29	9	213.06	287.1	216.34	216.50	-278.1	35,116	-0.79%	大賣/鉅額交易
2018/06/28	55	211.97	3	212.00	212.00	52	34,561	0.15%
2018/06/27	66	213.07	27	213.24	213.00	39	34,197	0.11%
2018/06/26	204	215.11	6	215.33	214.50	198	34,118	0.58%	大買/鉅額交易
2018/06/25	90.1	218.31	152	219.99	218.00	-62	33,893	-0.18%	大賣/
2018/06/22	8	226.69	15	225.23	227.50	-7	33,591	-0.02%
2018/06/21	57	226.54	18	226.39	226.50	39	33,470	0.12%
2018/06/20	64	224.09	27.3	227.17	226.00	36.7	33,799	0.11%
2018/06/19	114.1	225.03	0	0.00	225.00	114.1	33,570	0.34%	大買/鉅額交易
2018/06/15	19	226.00	56	230.74	231.00	-37	33,033	-0.11%
2018/06/14	14	228.36	0	0.00	226.50	14	32,572	0.04%
2018/06/13	0	0.00	14	230.61	232.00	-14	32,313	-0.04%
2018/06/12	12	224.88	15	228.67	229.00	-3	32,759	-0.01%
2018/06/11	4	225.63	0	0.00	226.00	4	32,578	0.01%
2018/06/08	14	226.68	1	227.00	227.00	13	32,607	0.04%
2018/06/07	57	230.08	2	230.00	230.00	55	32,765	0.17%
2018/06/06	4	228.63	7.4	229.87	230.00	-3.4	32,750	-0.01%
2018/06/05	7	227.57	3	229.33	229.00	4	32,574	0.01%
2018/06/04	17	227.76	19	227.84	229.00	-2	32,455	-0.01%
2018/06/01	7	224.21	8	225.81	224.00	-1	32,440	0.00%
2018/05/31	13.1	221.29	6.2	223.21	224.00	6.9	32,409	0.02%
2018/05/30	50	221.69	0	0.00	221.00	50	31,255	0.16%
2018/05/29	13	224.65	0	0.00	225.00	13	31,011	0.04%
2018/05/28	46	227.37	0	0.00	227.00	46	31,243	0.15%
2018/05/24	11	228.95	2	229.75	229.00	9	31,951	0.03%
2018/05/23	4	229.75	0	0.00	228.50	4	32,176	0.01%
2018/05/22	3	230.17	16	231.94	229.00	-13	32,384	-0.04%
2018/05/21	1	229.00	13	228.81	229.00	-12	33,201	-0.04%
2018/05/18	9	224.39	1	224.50	223.50	8	33,520	0.02%
2018/05/17	10	227.50	22	228.70	226.50	-12	34,144	-0.04%
2018/05/16	7	230.07	12	229.00	230.50	-5	34,198	-0.01%
2018/05/15	1.1	231.86	3	232.33	230.50	-1.9	35,284	-0.01%
2018/05/14	0	0.00	9	233.78	233.00	-9	36,592	-0.02%
2018/05/11	1.1	231.11	140	232.01	233.00	-138.9	36,958	-0.38%	大賣/鉅額交易
2018/05/10	11	230.05	5	230.50	229.50	6	36,874	0.02%
2018/05/09	5	230.10	54	230.32	229.50	-49	36,923	-0.13%
2018/05/08	8.1	226.88	100	226.90	228.00	-92	37,064	-0.25%
2018/05/07	11	223.68	7	223.64	223.50	4	37,006	0.01%
2018/05/04	3	222.83	7	222.29	223.00	-4	37,110	-0.01%
2018/05/03	17.2	220.57	23	220.80	220.50	-5.9	37,294	-0.02%
2018/05/02	45	223.81	1	222.50	223.00	44	37,478	0.12%
2018/04/30	14	225.79	46	226.49	227.00	-32	37,532	-0.09%
2018/04/27	19	222.29	71	224.54	223.50	-52	37,613	-0.14%
2018/04/26	49	222.92	1.4	222.65	222.00	47.6	37,760	0.13%
2018/04/25	68.1	224.80	2	225.50	225.00	66.1	37,796	0.17%
2018/04/24	15	225.60	12	227.08	227.00	3	37,849	0.01%
2018/04/23	133	226.06	1	226.50	226.50	132	37,800	0.35%	大買/鉅額交易
2018/04/20	110	229.31	46	230.46	229.00	64	36,980	0.17%	大買/
2018/04/19	0	0.00	55	243.01	244.50	-55	35,299	-0.16%
2018/04/18	5	238.60	5	237.80	238.00	0	35,126	0.00%
2018/04/17	100	239.23	44	239.53	238.00	56	34,926	0.16%
2018/04/16	2	242.50	9	242.67	243.50	-7	34,607	-0.02%
2018/04/13	1	245.00	0	0.00	244.50	1	34,619	0.00%
2018/04/12	13	245.42	0	0.00	245.00	13	34,627	0.04%
2018/04/11	1	246.50	10	247.50	248.00	-9	34,661	-0.03%
2018/04/10	14	245.14	39	247.33	245.50	-25	34,785	-0.07%
2018/04/09	51	244.99	3	246.00	245.00	48	34,854	0.14%
2018/04/03	34	242.72	24	242.85	244.00	10	34,577	0.03%
2018/04/02	2	248.50	7	248.64	246.50	-5	34,396	-0.01%
2018/03/31	0	0.00	55	248.84	247.50	-55	34,507	-0.16%
2018/03/30	6	247.00	76	247.97	246.00	-70	34,655	-0.20%
2018/03/29	109	243.09	8	245.63	244.00	101	34,601	0.29%	大買/鉅額交易
2018/03/28	77	245.26	0	0.00	245.00	77	34,075	0.23%
2018/03/27	7	247.57	26	248.75	251.00	-19	33,899	-0.06%
2018/03/26	17.1	241.89	0	0.00	243.50	17.1	33,692	0.05%
2018/03/23	16	245.13	22	245.09	245.00	-6	33,514	-0.02%
2018/03/22	15.2	252.65	11	252.41	251.50	4.2	33,070	0.01%
2018/03/21	11	252.36	2	253.50	252.50	9	32,862	0.03%
2018/03/20	3.3	251.94	1.3	253.00	253.00	2	33,090	0.01%
2018/03/19	0	0.00	16	251.59	255.00	-16	33,013	-0.05%
2018/03/16	58	249.73	51.3	254.94	255.00	6.7	32,954	0.02%
2018/03/15	4	255.63	4	256.00	255.00	0	32,269	0.00%
2018/03/14	8	256.88	7	256.71	257.00	1	32,291	0.00%
2018/03/13	17	257.59	17	257.62	259.00	0	32,532	0.00%
2018/03/12	25	253.50	20	253.83	254.00	5	32,664	0.02%
2018/03/09	1.1	249.09	3	250.33	250.50	-1.9	32,824	-0.01%
2018/03/08	12	250.67	14	250.82	249.50	-2	32,997	-0.01%
2018/03/07	4	247.50	2	248.00	247.00	2	33,036	0.01%
2018/03/06	1	249.00	230	246.09	250.00	-229	33,170	-0.69%	大賣/鉅額交易
2018/03/05	9	241.67	3	241.83	241.50	6	34,461	0.02%
2018/03/02	98	239.48	1	240.00	240.00	97	34,446	0.28%
2018/03/01	117	243.25	30	244.00	243.00	87	34,659	0.25%	大買/
2018/02/27	4	248.63	46	248.75	246.00	-42	34,534	-0.12%
2018/02/26	38	246.54	7	246.50	246.50	31	34,040	0.09%
2018/02/23	0	0.00	193	243.52	245.00	-193	33,597	-0.57%	大賣/鉅額交易
2018/02/22	49	239.92	48	243.75	239.50	1	33,593	0.00%
2018/02/21	19	242.55	83	243.68	242.50	-64	33,281	-0.19%
2018/02/12	15	236.37	78	236.62	236.50	-63	32,361	-0.19%
2018/02/09	83	230.23	12	232.50	232.50	71	32,079	0.22%
2018/02/08	21	239.26	10	241.50	238.50	11	31,259	0.04%
2018/02/07	45.3	241.55	28	244.75	240.00	17.3	31,221	0.06%
2018/02/06	333	240.62	11	239.37	239.00	322	30,169	1.07%	大買/鉅額交易
2018/02/05	17	251.62	11	251.23	253.00	6	28,665	0.02%
2018/02/02	21.5	258.05	15	256.63	259.50	6.5	28,141	0.02%
2018/02/01	9.2	259.39	26	259.94	259.50	-16.8	28,051	-0.06%
2018/01/31	18	255.36	3	255.50	255.00	15	27,779	0.05%
2018/01/30	22	254.48	1	255.47	253.00	21	27,379	0.08%
2018/01/29	18	258.47	2.1	259.72	258.50	16	27,115	0.06%
2018/01/26	12	254.83	3	255.00	255.00	9	26,890	0.03%
2018/01/25	10	259.95	11	258.27	258.00	-1	26,495	0.00%
2018/01/24	15	258.70	133	257.44	258.00	-118	26,090	-0.45%	大賣/鉅額交易
2018/01/23	0.1	265.00	24	264.13	266.00	-23.9	25,771	-0.09%
2018/01/22	17	259.12	8	259.94	261.50	9	25,676	0.04%
2018/01/19	10	253.10	30	253.90	255.50	-20	25,252	-0.08%
2018/01/18	119	247.21	33.1	248.12	248.50	86	24,628	0.35%	大買/
2018/01/17	47	241.60	10	242.10	242.00	37	24,080	0.15%
2018/01/16	2	239.50	11	239.59	240.50	-9	23,694	-0.04%
2018/01/15	31	239.03	7	239.00	240.00	24	23,596	0.10%
2018/01/12	9	235.61	0	0.00	237.00	9	23,548	0.04%
2018/01/11	5	233.70	0	0.00	235.00	5	23,580	0.02%
2018/01/10	2	237.50	5	239.20	236.50	-3	23,554	-0.01%
2018/01/09	1	242.00	1	240.50	242.00	0	23,454	0.00%
2018/01/08	1	241.00	4	242.00	242.00	-3	23,468	-0.01%
2018/01/05	1	240.00	10	239.40	240.00	-9	23,517	-0.04%
2018/01/04	1	239.50	7	238.36	239.50	-6	23,848	-0.03%
2018/01/03	2.1	236.50	12	236.96	237.00	-10	24,422	-0.04%
2018/01/02	0	0.00	22	232.45	232.50	-22	24,194	-0.09%