台積電 (2330)-國泰-台中券商分點個股進出

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

台積電

(2330)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/12/08	47.9	575.05	41.8	575.50	570.00	6.1	24,645	0.02%
2023/12/07	67	569.45	5.2	569.82	566.00	61.8	24,353	0.25%
2023/12/06	18.2	570.34	12.4	570.94	570.00	5.8	24,250	0.02%
2023/12/05	36.5	568.50	15.5	569.59	570.00	21.1	24,146	0.09%
2023/12/04	30.3	574.14	16	573.63	574.00	14.3	24,120	0.06%
2023/12/01	8.3	576.58	27.3	576.88	579.00	-19	23,907	-0.08%
2023/11/30	19.3	572.58	18.8	574.80	577.00	0.6	23,643	0.00%
2023/11/29	38.5	572.15	13.5	575.67	574.00	25	23,015	0.11%
2023/11/28	16.5	569.93	13.3	572.82	575.00	3.1	22,828	0.01%
2023/11/27	49.6	570.44	13.3	571.19	568.00	36.3	23,063	0.16%
2023/11/24	39.1	575.11	7.9	576.24	575.00	31.1	23,006	0.14%
2023/11/23	18.5	575.45	17.9	576.12	578.00	0.6	23,014	0.00%
2023/11/22	66.8	576.42	27	575.60	577.00	39.8	22,923	0.17%
2023/11/21	5.8	583.33	109.8	583.83	585.00	-104.1	22,959	-0.45%	大賣/鉅額交易
2023/11/20	22.5	576.31	10.3	576.91	577.00	12.3	22,748	0.05%
2023/11/17	8.1	580.32	36.2	581.76	580.00	-28.1	22,725	-0.12%
2023/11/16	7.8	579.78	107.3	580.39	583.00	-99.5	22,602	-0.44%	大賣/
2023/11/15	11.9	578.13	149	580.43	581.00	-137.2	22,408	-0.61%	大賣/鉅額交易
2023/11/14	6.4	572.92	93.1	573.93	572.00	-86.6	21,864	-0.40%
2023/11/13	31.6	573.05	184.5	573.56	571.00	-153	21,885	-0.70%	大賣/鉅額交易
2023/11/10	1.7	555.13	37.7	556.21	557.00	-36	21,625	-0.17%
2023/11/09	6.3	554.92	45.6	555.86	557.00	-39.3	21,644	-0.18%
2023/11/08	4.6	554.78	74.6	555.13	556.00	-69.9	21,773	-0.32%
2023/11/07	5.7	552.88	37.3	554.10	555.00	-31.7	21,811	-0.15%
2023/11/06	6.3	551.36	78.2	554.64	550.00	-71.9	21,863	-0.33%
2023/11/03	8.6	546.51	27.2	547.79	549.00	-18.6	21,616	-0.09%
2023/11/02	23	541.31	89	541.23	547.00	-65.9	21,676	-0.30%
2023/11/01	28.7	530.50	22.3	530.78	528.00	6.4	21,426	0.03%
2023/10/31	42.9	529.29	6.1	530.39	529.00	36.8	21,637	0.17%
2023/10/30	46.8	530.33	7.8	531.34	532.00	39	21,635	0.18%
2023/10/27	29.8	533.27	11.5	533.72	533.00	18.3	21,549	0.08%
2023/10/26	89.8	532.22	31.2	532.14	531.00	58.6	21,691	0.27%
2023/10/25	21.2	547.80	14.9	548.57	544.00	6.3	21,530	0.03%
2023/10/24	15.6	543.25	18.3	543.22	544.00	-2.8	21,458	-0.01%
2023/10/23	44.5	545.16	10.5	546.74	544.00	34	21,430	0.16%
2023/10/20	26.5	549.85	260.3	552.60	556.00	-233.8	21,377	-1.09%	大賣/鉅額交易
2023/10/19	4.6	544.33	50.6	547.00	546.00	-46	21,032	-0.22%
2023/10/18	33.6	543.25	21.5	544.99	540.00	12.1	21,428	0.06%
2023/10/17	7.2	549.53	50.2	550.67	551.00	-43	21,240	-0.20%
2023/10/16	16.6	544.03	68	545.81	545.00	-51.4	21,309	-0.24%
2023/10/13	12.5	549.86	87.9	551.10	553.00	-75.4	21,326	-0.35%
2023/10/12	3.9	549.07	112.2	548.51	550.00	-108.3	21,037	-0.51%	大賣/鉅額交易
2023/10/11	3.9	542.34	179.7	542.57	544.00	-175.8	20,854	-0.84%	大賣/鉅額交易
2023/10/06	6.1	530.76	326.4	531.79	532.00	-320.3	20,500	-1.56%	大賣/鉅額交易
2023/10/05	23.5	524.63	17.5	527.20	528.00	5.9	20,505	0.03%
2023/10/04	356.7	520.09	14.2	520.84	520.00	342.6	20,386	1.68%	大買/鉅額交易
2023/10/03	12.3	530.10	29.2	530.49	529.00	-16.9	20,221	-0.08%
2023/10/02	7.2	531.62	42.4	531.84	533.00	-35.2	20,293	-0.17%
2023/09/28	28	522.37	7.4	523.24	523.00	20.6	20,345	0.10%
2023/09/27	28.7	519.72	15.4	520.89	522.00	13.2	20,265	0.07%
2023/09/26	227.1	520.39	11.5	520.73	519.00	215.6	20,271	1.06%	大買/鉅額交易
2023/09/25	52.2	526.14	16	525.82	525.00	36.2	20,079	0.18%
2023/09/22	166.2	522.64	15.6	523.13	522.00	150.6	20,171	0.75%	大買/鉅額交易
2023/09/21	250.3	527.95	18.2	527.95	527.00	232.1	19,970	1.16%	大買/鉅額交易
2023/09/20	113.2	536.11	5.1	536.96	535.00	108.1	19,742	0.55%	大買/鉅額交易
2023/09/19	69.5	539.22	10.4	538.78	538.00	59.1	19,690	0.30%
2023/09/18	148.3	542.95	17	543.51	540.00	131.3	19,827	0.66%	大買/鉅額交易
2023/09/15	15.1	548.58	25.1	552.80	558.00	-10	19,578	-0.05%
2023/09/14	14.2	547.91	45.2	546.87	550.00	-31	19,139	-0.16%
2023/09/13	62.3	543.79	9.7	545.26	541.00	52.6	19,092	0.28%
2023/09/12	26.3	538.75	29.8	542.02	544.00	-3.5	19,458	-0.02%
2023/09/11	54	537.51	3.7	536.77	536.00	50.3	19,647	0.26%
2023/09/08	64	537.35	12.8	538.46	539.00	51.2	19,796	0.26%
2023/09/07	84	543.96	10.3	543.95	542.00	73.7	20,476	0.36%
2023/09/06	36.3	551.70	3.8	552.81	550.00	32.5	20,571	0.16%
2023/09/05	30	550.81	3.7	551.46	552.00	26.3	20,653	0.13%
2023/09/04	11.2	554.21	39.8	554.49	557.00	-28.6	20,834	-0.14%
2023/09/01	13.7	549.25	4.7	547.91	548.00	9.1	21,135	0.04%
2023/08/31	28.5	550.40	3.9	550.95	549.00	24.6	21,244	0.12%
2023/08/30	9.6	556.78	21.5	557.93	555.00	-11.9	20,850	-0.06%
2023/08/29	10.6	549.57	9.1	549.70	552.00	1.4	21,101	0.01%
2023/08/28	13.9	550.75	28.8	550.42	549.00	-14.9	21,334	-0.07%
2023/08/25	84.9	548.87	11.8	547.74	546.00	73.1	22,536	0.32%
2023/08/24	29.7	560.40	70.8	561.41	564.00	-41.1	22,803	-0.18%
2023/08/23	9.2	548.89	58.7	549.76	552.00	-49.5	23,325	-0.21%
2023/08/22	14.2	541.61	11.7	542.04	541.00	2.5	24,576	0.01%
2023/08/21	39.6	536.72	11.7	535.86	537.00	27.9	25,396	0.11%
2023/08/18	29.6	540.99	3.5	539.93	539.00	26.1	25,437	0.10%
2023/08/17	17.1	540.95	17.7	542.64	544.00	-0.6	25,471	0.00%
2023/08/16	45.2	539.00	11.2	539.37	542.00	34	25,376	0.13%
2023/08/15	19.8	541.89	10.1	542.06	542.00	9.7	25,440	0.04%
2023/08/14	61.6	539.62	12.7	539.38	541.00	48.9	25,923	0.19%
2023/08/11	60.8	549.90	13.4	554.22	546.00	47.4	26,265	0.18%
2023/08/10	32.9	552.01	4.9	552.50	551.00	27.9	26,324	0.11%
2023/08/09	11.4	553.93	7.2	554.15	554.00	4.2	26,248	0.02%
2023/08/08	51.2	553.32	10.8	553.96	552.00	40.4	26,315	0.15%
2023/08/07	6.9	559.09	18	559.50	558.00	-11.1	26,222	-0.04%
2023/08/04	58.2	554.73	10.5	554.85	554.00	47.7	26,296	0.18%
2023/08/02	42.5	560.38	6.1	563.15	561.00	36.5	26,129	0.14%
2023/08/01	13.2	565.84	15.6	566.40	567.00	-2.4	25,890	-0.01%
2023/07/31	42.6	564.41	22.9	565.99	565.00	19.7	25,744	0.08%
2023/07/28	23.6	568.23	15.4	571.27	567.00	8.2	25,560	0.03%
2023/07/27	14.6	568.63	20.3	568.89	569.00	-5.7	25,440	-0.02%
2023/07/26	33.5	566.76	7.9	567.58	566.00	25.6	25,492	0.10%
2023/07/25	19.9	565.83	15.8	566.78	569.00	4.1	25,684	0.02%
2023/07/24	46	558.93	15.7	559.66	558.00	30.3	25,850	0.12%
2023/07/21	143.5	560.63	39.1	559.38	560.00	104.4	25,950	0.40%	大買/鉅額交易
2023/07/20	26.6	580.23	9.7	580.75	579.00	16.9	25,786	0.07%
2023/07/19	18.2	581.69	11.2	583.66	581.00	7	25,816	0.03%
2023/07/18	51.4	583.77	28.3	585.84	581.00	23.1	25,858	0.09%
2023/07/17	11.9	588.12	26.2	588.83	591.00	-14.4	25,796	-0.06%
2023/07/14	11.9	588.68	99.9	590.06	591.00	-88	25,918	-0.34%
2023/07/13	27.6	587.31	81.5	587.72	585.00	-53.9	25,786	-0.21%
2023/07/12	11.7	574.04	8.6	575.33	578.00	3	25,606	0.01%
2023/07/11	5.3	572.44	29.6	573.53	577.00	-24.2	25,648	-0.09%
2023/07/10	11.6	567.44	7.5	569.45	565.00	4	25,775	0.02%
2023/07/07	25.9	566.21	17.1	566.99	565.00	8.8	25,865	0.03%
2023/07/06	116.1	569.07	15.7	569.13	565.00	100.4	25,930	0.39%	大買/
2023/07/05	15.4	579.69	6.4	581.55	582.00	8.9	25,578	0.03%
2023/07/04	12.9	582.28	14.9	582.99	585.00	-2	25,472	-0.01%
2023/07/03	8	578.02	15.2	578.20	579.00	-7.2	25,609	-0.03%
2023/06/30	26.4	568.89	15.9	570.42	576.00	10.5	25,755	0.04%
2023/06/29	18	573.58	11.2	575.76	573.00	6.7	25,697	0.03%
2023/06/28	14.6	573.72	10.2	574.34	574.00	4.4	25,703	0.02%
2023/06/27	16.3	572.16	12.2	573.75	572.00	4.1	25,687	0.02%
2023/06/26	19.8	575.09	16.1	576.05	574.00	3.8	25,597	0.01%
2023/06/21	25.1	579.57	26.7	582.61	581.00	-1.6	25,510	-0.01%
2023/06/20	13.7	581.17	20	582.07	583.00	-6.3	25,594	-0.02%
2023/06/19	21.4	583.01	13.6	584.14	583.00	7.7	26,029	0.03%
2023/06/16	33	584.97	16.8	586.22	589.00	16.1	26,095	0.06%
2023/06/15	30.4	588.76	36.1	590.13	591.00	-5.8	25,657	-0.02%
2023/06/14	45.3	588.58	111.5	589.33	590.00	-66.2	25,753	-0.26%	大賣/
2023/06/13	31.4	590.26	200	591.24	593.00	-168.7	25,726	-0.66%	大賣/鉅額交易
2023/06/12	10.4	572.87	118	573.23	574.00	-107.6	25,178	-0.43%	大賣/鉅額交易
2023/06/09	15	563.69	30.6	564.53	565.00	-15.6	25,079	-0.06%
2023/06/08	25	559.18	25.6	563.50	559.00	-0.6	25,120	0.00%
2023/06/07	7.5	562.75	70.1	565.91	568.00	-62.5	25,136	-0.25%
2023/06/06	8.2	558.84	35.9	559.71	560.00	-27.7	25,036	-0.11%
2023/06/05	37.4	556.25	13.6	556.91	555.00	23.7	25,107	0.09%
2023/06/02	24.6	558.40	59.3	561.00	562.00	-34.7	25,241	-0.14%
2023/06/01	28.8	550.61	14.7	551.22	551.00	14.1	25,103	0.06%
2023/05/31	45.5	556.17	143.8	559.21	558.00	-98.2	25,083	-0.39%	大賣/
2023/05/30	17.4	564.80	50.1	565.86	566.00	-32.7	24,007	-0.14%
2023/05/29	44.6	567.32	89.7	568.12	568.00	-45.1	23,997	-0.19%
2023/05/26	39.7	565.28	390.1	565.28	566.00	-350.4	23,782	-1.47%	大賣/鉅額交易
2023/05/25	15.7	540.46	350.5	541.18	543.00	-334.7	22,609	-1.48%	大賣/鉅額交易
2023/05/24	9.7	525.14	11.2	526.03	525.00	-1.6	21,955	-0.01%
2023/05/23	6	527.62	19.8	528.57	530.00	-13.8	21,862	-0.06%
2023/05/22	6.1	530.39	29.9	530.03	531.00	-23.9	21,870	-0.11%
2023/05/19	3.9	530.81	113.3	531.63	532.00	-109.3	22,050	-0.50%	大賣/鉅額交易
2023/05/18	30.1	530.76	158.7	529.61	530.00	-128.7	22,015	-0.58%	大賣/鉅額交易
2023/05/17	10.8	513.87	164.4	516.00	519.00	-153.6	22,326	-0.69%	大賣/鉅額交易
2023/05/16	22.9	503.50	76.3	504.65	505.00	-53.3	22,000	-0.24%
2023/05/15	19.8	497.08	10	497.42	495.50	9.7	22,027	0.04%
2023/05/12	33.7	499.97	9.2	500.47	496.00	24.5	22,278	0.11%
2023/05/11	33.7	499.97	9.2	500.47	499.00	24.5	22,285	0.11%
2023/05/10	27.1	501.62	5.6	502.13	503.00	21.5	22,646	0.09%
2023/05/09	2	507.01	35.2	507.04	510.00	-33.2	22,723	-0.15%
2023/05/08	9.8	504.15	24.2	506.09	504.00	-14.4	22,966	-0.06%
2023/05/05	14	500.04	3.8	499.99	500.00	10.2	23,305	0.04%
2023/05/04	11.5	497.52	6.4	497.96	498.00	5.1	23,897	0.02%
2023/05/03	18.3	496.69	5.9	497.41	496.00	12.4	24,239	0.05%
2023/05/02	20	499.13	17.3	500.22	501.00	2.7	25,256	0.01%
2023/04/28	34	499.50	24.9	500.74	502.00	9.1	27,073	0.03%
2023/04/27	64.6	492.56	15.2	492.25	493.50	49.4	27,121	0.18%
2023/04/26	69.8	492.96	34.7	492.72	491.50	35.1	27,201	0.13%
2023/04/25	128.2	500.40	16.1	500.85	498.00	112.1	27,974	0.40%	大買/鉅額交易
2023/04/24	55.2	505.92	9.2	507.59	507.00	46.1	27,708	0.17%
2023/04/21	22.6	514.56	30.4	517.61	511.00	-7.8	27,776	-0.03%
2023/04/20	18.7	513.55	18.4	513.86	513.00	0.2	27,903	0.00%
2023/04/19	88.1	511.28	18.6	512.27	510.00	69.6	28,393	0.25%
2023/04/18	22.2	516.05	7.8	517.43	515.00	14.4	28,390	0.05%
2023/04/17	11.8	515.84	12.7	518.43	520.00	-0.9	28,529	0.00%
2023/04/14	19.1	515.79	27.5	517.53	516.00	-8.4	28,605	-0.03%
2023/04/13	111.7	513.49	18.7	513.90	510.00	93.1	28,552	0.33%	大買/
2023/04/12	44.8	519.64	11	519.11	520.00	33.7	28,488	0.12%
2023/04/11	31.6	524.07	18.1	524.20	524.00	13.5	28,475	0.05%
2023/04/10	7.5	530.12	12.7	531.15	529.00	-5.2	28,640	-0.02%
2023/04/07	3.4	530.20	6.5	531.35	531.00	-3.1	28,687	-0.01%
2023/04/06	10.9	527.78	19.6	528.62	530.00	-8.6	28,691	-0.03%
2023/03/31	10.3	534.10	30.1	535.85	533.00	-19.8	28,682	-0.07%
2023/03/30	7.7	532.92	45.8	534.70	535.00	-38.1	28,524	-0.13%
2023/03/29	25	528.78	23	528.41	530.00	2	28,807	0.01%
2023/03/28	34.4	525.22	8.2	525.50	525.00	26.3	29,037	0.09%
2023/03/27	14.6	532.50	49.4	533.21	531.00	-34.8	29,101	-0.12%
2023/03/24	18.3	537.28	58.3	537.55	539.00	-39.9	29,626	-0.13%
2023/03/23	17.3	532.42	93	535.45	538.00	-75.8	29,664	-0.26%
2023/03/22	25.6	528.93	200.7	529.01	533.00	-175.1	29,729	-0.59%	大賣/鉅額交易
2023/03/21	14.5	515.30	19.4	514.62	517.00	-4.8	29,578	-0.02%
2023/03/20	15.7	512.75	20.7	514.53	512.00	-5	29,623	-0.02%
2023/03/17	9	514.94	61.6	516.30	518.00	-52.6	29,857	-0.18%
2023/03/16	72.2	505.87	15.9	506.15	505.00	56.3	29,759	0.19%
2023/03/15	31.4	513.37	13.9	513.59	511.00	17.6	30,002	0.06%
2023/03/14	39.7	511.14	10.4	511.38	510.00	29.3	30,291	0.10%
2023/03/13	21.3	511.67	84	512.94	516.00	-62.7	30,423	-0.21%
2023/03/10	79.1	513.00	21.8	513.08	513.00	57.3	30,537	0.19%
2023/03/09	12.7	524.06	15.8	523.73	522.00	-3.1	30,832	-0.01%
2023/03/08	23.7	520.44	54.5	519.87	521.00	-30.8	31,424	-0.10%
2023/03/07	7.8	522.64	33.1	523.10	524.00	-25.3	31,652	-0.08%
2023/03/06	34.5	519.73	42.5	521.54	521.00	-8.1	31,886	-0.03%
2023/03/03	32.4	519.99	20	519.26	516.00	12.4	32,186	0.04%
2023/03/02	26.5	519.05	26.1	519.28	519.00	0.3	32,254	0.00%
2023/03/01	53.3	512.57	68.2	518.50	522.00	-14.9	32,536	-0.05%
2023/02/24	41	518.75	171.1	517.52	511.00	-130.1	32,498	-0.40%	大賣/鉅額交易
2023/02/23	29.8	514.59	62.3	517.92	518.00	-32.5	32,298	-0.10%
2023/02/22	72.6	507.01	24.3	507.27	507.00	48.3	32,473	0.15%
2023/02/21	38.4	514.51	10.1	514.80	516.00	28.2	32,815	0.09%
2023/02/20	35.9	515.41	20.5	516.77	517.00	15.5	34,018	0.05%
2023/02/17	76.4	517.69	41.5	518.66	518.00	34.9	35,571	0.10%
2023/02/16	32.6	527.93	60.6	528.42	528.00	-28	36,136	-0.08%
2023/02/15	162.2	525.85	320.8	525.12	525.00	-158.6	36,969	-0.43%	大買/大賣/鉅額交易
2023/02/14	28.8	544.13	62	544.71	545.00	-33.1	36,474	-0.09%
2023/02/13	36.6	539.63	26.8	539.84	541.00	9.8	36,980	0.03%
2023/02/10	15.3	542.95	102.5	543.45	545.00	-87.2	37,131	-0.23%	大賣/
2023/02/09	22	538.45	78.8	539.31	540.00	-56.7	37,247	-0.15%
2023/02/08	11.2	536.90	141.3	538.15	540.00	-130.1	37,407	-0.35%	大賣/鉅額交易
2023/02/07	91.9	524.62	37.5	524.12	523.00	54.4	37,484	0.15%
2023/02/06	87.8	528.98	19.6	529.34	526.00	68.3	37,468	0.18%
2023/02/03	18	539.71	214	540.08	542.00	-196	37,646	-0.52%	大賣/鉅額交易
2023/02/02	33	539.14	192.3	539.36	540.00	-159.3	37,759	-0.42%	大賣/鉅額交易
2023/02/01	109	525.89	50.3	528.33	530.00	58.7	37,711	0.16%	大買/
2023/01/31	143	527.82	70.1	528.91	522.00	72.9	37,910	0.19%	大買/
2023/01/30	34.7	537.49	528.3	538.41	543.00	-493.7	37,683	-1.31%	大賣/鉅額交易
2023/01/17	23.5	501.61	150	502.03	503.00	-126.4	36,883	-0.34%	大賣/鉅額交易
2023/01/16	12.9	504.54	193.8	504.49	505.00	-180.9	37,198	-0.49%	大賣/鉅額交易
2023/01/13	62.2	503.01	462.2	501.93	500.00	-400	37,224	-1.07%	大賣/鉅額交易
2023/01/12	19.6	486.10	71.4	486.13	486.50	-51.9	36,813	-0.14%
2023/01/11	84.9	484.28	42.2	484.25	484.50	42.7	37,236	0.11%
2023/01/10	37.4	484.33	134.4	484.89	486.00	-97	37,553	-0.26%	大賣/
2023/01/09	14	473.25	144.2	474.42	481.00	-130.2	37,698	-0.35%	大賣/鉅額交易
2023/01/06	23.2	456.88	35	458.06	458.50	-11.9	37,829	-0.03%
2023/01/05	13.9	457.68	50.7	457.49	458.50	-36.8	38,114	-0.10%
2023/01/04	22.7	451.62	24.7	451.94	449.50	-2	38,613	-0.01%
2023/01/03	31.5	446.65	21.2	450.35	453.00	10.3	39,888	0.03%
2022/12/30	33.2	452.19	51	453.39	448.50	-17.8	40,170	-0.04%
2022/12/29	47.8	445.36	22.3	445.69	446.00	25.5	40,314	0.06%
2022/12/28	97	448.72	34.8	447.87	451.00	62.3	40,705	0.15%
2022/12/27	10.5	458.84	31	460.94	457.00	-20.5	40,835	-0.05%
2022/12/26	23	455.06	10.7	456.04	456.50	12.2	41,264	0.03%
2022/12/23	97.5	456.37	14.6	456.18	455.00	82.9	41,920	0.20%
2022/12/22	16.2	467.15	30	467.23	468.00	-13.8	42,189	-0.03%
2022/12/21	45.3	460.18	14.2	460.64	459.00	31.1	42,527	0.07%
2022/12/20	119.3	460.42	26.4	459.38	457.50	92.9	42,340	0.22%	大買/
2022/12/19	55.5	467.71	8.3	467.72	466.50	47.2	42,359	0.11%
2022/12/16	127.8	468.12	15.6	469.48	471.00	112.2	42,503	0.26%	大買/鉅額交易
2022/12/15	14.9	477.04	42	479.59	480.50	-27.1	42,205	-0.06%
2022/12/14	22.6	477.56	53.6	479.10	480.50	-31	42,204	-0.07%
2022/12/13	75.6	473.46	9.2	473.80	471.50	66.5	42,024	0.16%
2022/12/12	119.1	475.29	8.5	474.67	475.00	110.6	41,755	0.26%	大買/鉅額交易
2022/12/09	33.3	480.09	56.5	480.47	481.50	-23.2	42,057	-0.06%
2022/12/08	109.7	471.08	50.3	470.58	471.50	59.4	42,010	0.14%	大買/
2022/12/07	87.9	479.19	58.8	479.75	475.00	29.1	41,933	0.07%
2022/12/06	60.6	484.14	38.8	484.21	478.00	21.8	41,599	0.05%
2022/12/05	54.7	492.19	14.6	494.83	489.00	40.1	41,283	0.10%
2022/12/02	61.5	493.31	33.6	493.61	492.50	27.9	41,276	0.07%
2022/12/01	56.8	503.53	106.7	503.91	498.50	-49.9	41,382	-0.12%	大賣/
2022/11/30	39.5	485.62	43.4	487.26	490.00	-3.9	40,964	-0.01%
2022/11/29	71.1	477.59	101.4	481.00	487.00	-30.3	40,277	-0.08%	大賣/
2022/11/28	105.5	485.65	29	484.86	480.50	76.5	40,140	0.19%	大買/
2022/11/25	32.3	496.14	97.1	497.04	498.00	-64.8	40,144	-0.16%
2022/11/24	23.4	494.23	120.7	494.15	496.00	-97.2	40,134	-0.24%	大賣/
2022/11/23	80	492.61	94.6	492.55	492.00	-14.6	40,081	-0.04%
2022/11/22	62.9	486.25	162.6	486.54	491.00	-99.7	39,966	-0.25%	大賣/
2022/11/21	97.1	484.61	56.9	485.29	482.00	40.2	39,560	0.10%
2022/11/18	95.3	489.97	114.6	490.25	487.00	-19.3	39,221	-0.05%	大賣/
2022/11/17	77	480.44	103.1	480.79	485.00	-26.1	38,864	-0.07%	大賣/
2022/11/16	281.6	489.07	218.1	486.68	487.00	63.5	38,432	0.17%	大買/大賣/
2022/11/15	192.7	475.49	407.7	474.59	480.00	-214.9	37,352	-0.58%	大買/大賣/鉅額交易
2022/11/14	63.7	445.74	72.2	446.92	445.00	-8.5	35,699	-0.02%
2022/11/11	66.9	439.37	302.4	439.33	441.50	-235.5	34,964	-0.67%	大賣/鉅額交易
2022/11/10	88.7	408.81	61.6	408.61	407.50	27.1	34,084	0.08%
2022/11/09	56.5	408.97	170.5	411.70	417.00	-114	33,896	-0.34%	大賣/鉅額交易
2022/11/08	30	397.30	118.6	397.84	399.00	-88.6	33,380	-0.27%	大賣/
2022/11/07	31.3	390.14	89.6	390.75	390.00	-58.3	33,175	-0.18%
2022/11/04	39.7	380.77	28.4	381.77	382.00	11.2	32,981	0.03%
2022/11/03	172.2	385.07	40.2	384.46	384.00	132.1	32,855	0.40%	大買/鉅額交易
2022/11/02	17	391.21	47.8	392.82	395.00	-30.9	32,546	-0.09%
2022/11/01	38	389.61	42.1	389.85	391.50	-4.2	32,493	-0.01%
2022/10/31	39.6	386.19	115.5	386.85	390.00	-76	32,349	-0.23%	大賣/
2022/10/28	78.8	378.55	16.7	378.68	379.50	62.1	32,143	0.19%
2022/10/27	69.4	385.53	114.8	385.90	385.50	-45.4	31,934	-0.14%	大賣/
2022/10/26	50.2	375.10	111.3	375.24	376.00	-61	31,837	-0.19%	大賣/
2022/10/25	250	376.12	113.6	375.09	371.00	136.3	31,259	0.44%	大買/大賣/鉅額交易
2022/10/24	122.2	389.63	63.2	390.69	387.00	59.1	30,471	0.19%	大買/
2022/10/21	94.2	391.78	46.4	394.69	389.50	47.8	30,258	0.16%
2022/10/20	135.4	389.24	36.6	390.81	397.50	98.8	29,946	0.33%	大買/
2022/10/19	133.1	399.25	38.9	398.76	395.50	94.2	29,365	0.32%	大買/
2022/10/18	46.2	403.24	48.1	403.75	407.00	-2	28,847	-0.01%
2022/10/17	144.2	399.04	41.8	398.56	397.00	102.4	28,600	0.36%	大買/鉅額交易
2022/10/14	59.5	413.01	156.8	412.90	412.00	-97.3	28,282	-0.34%	大賣/
2022/10/13	100	398.97	106.5	399.98	395.00	-6.5	27,964	-0.02%	大賣/
2022/10/12	238.1	398.23	62.6	398.24	397.50	175.5	27,663	0.63%	大買/鉅額交易
2022/10/11	443.5	406.37	122.7	405.48	401.50	320.8	27,423	1.17%	大買/大賣/鉅額交易
2022/10/07	53.5	441.01	16.2	439.47	438.00	37.3	26,691	0.14%
2022/10/06	25.5	448.68	52.2	449.56	451.00	-26.8	26,693	-0.10%
2022/10/05	58.8	445.70	103.6	446.49	445.00	-44.8	26,921	-0.17%	大賣/
2022/10/04	57.5	429.26	44.3	429.47	429.00	13.2	26,530	0.05%
2022/10/03	115.8	419.67	62.9	420.08	417.00	52.8	26,223	0.20%	大買/
2022/09/30	128.5	424.49	61.2	425.40	422.00	67.3	26,254	0.26%	大買/
2022/09/29	119.7	437.77	52.5	439.66	435.00	67.3	26,253	0.26%	大買/
2022/09/28	94.9	441.41	58.5	443.18	438.00	36.3	26,244	0.14%
2022/09/27	47.1	448.32	32.6	447.96	448.00	14.4	26,506	0.05%
2022/09/26	110.9	446.14	58.6	446.52	446.50	52.3	26,962	0.19%	大買/
2022/09/23	152.5	457.87	43.2	457.55	455.00	109.2	27,451	0.40%	大買/鉅額交易
2022/09/22	99	460.97	27.8	463.71	464.50	71.2	27,727	0.26%
2022/09/21	57.3	470.99	19.7	472.39	471.00	37.5	27,741	0.14%
2022/09/20	14.6	472.97	53.9	473.23	476.50	-39.3	27,593	-0.14%
2022/09/19	83.6	469.20	31.2	468.96	467.00	52.3	27,894	0.19%
2022/09/16	96.6	470.25	13.5	471.20	472.00	83.1	28,073	0.30%
2022/09/15	52.8	477.66	17.8	478.91	476.50	35	28,147	0.12%
2022/09/14	98	480.10	26.2	479.60	480.00	71.8	28,278	0.25%
2022/09/13	19.9	493.34	22.6	493.40	493.00	-2.6	28,455	-0.01%
2022/09/12	27.1	488.63	32.1	489.21	486.50	-5	28,749	-0.02%
2022/09/08	63.3	473.60	28	474.79	475.00	35.3	29,113	0.12%
2022/09/07	148.5	475.43	57.7	474.59	472.50	90.8	29,096	0.31%	大買/
2022/09/06	18.3	488.37	17.3	489.27	489.00	1	29,112	0.00%
2022/09/05	79	485.48	26.3	486.20	486.00	52.7	29,439	0.18%
2022/09/02	157.4	486.39	24.6	486.07	485.00	132.8	29,720	0.45%	大買/鉅額交易
2022/09/01	177.4	492.71	19.3	491.98	490.50	158.1	29,578	0.53%	大買/鉅額交易
2022/08/31	28.9	496.62	48.7	500.01	505.00	-19.8	29,198	-0.07%
2022/08/30	77.5	497.69	20.7	498.20	496.00	56.8	28,856	0.20%
2022/08/29	108	497.71	34.4	499.20	498.50	73.6	28,778	0.26%	大買/
2022/08/26	15.4	512.60	18.2	513.23	512.00	-2.9	28,629	-0.01%
2022/08/25	12.1	507.06	21.4	508.10	508.00	-9.3	28,769	-0.03%
2022/08/24	37.9	504.53	4.6	505.37	503.00	33.3	29,098	0.11%
2022/08/23	54	504.02	16.2	504.22	504.00	37.7	30,061	0.13%
2022/08/22	29.6	511.53	17.6	511.45	510.00	12	30,315	0.04%
2022/08/19	13.5	519.51	25.3	521.68	519.00	-11.8	30,432	-0.04%
2022/08/18	67.8	520.15	10.3	519.36	520.00	57.5	30,670	0.19%
2022/08/17	8.8	523.27	32.1	525.68	527.00	-23.3	30,742	-0.08%
2022/08/16	28	524.62	56.2	524.42	525.00	-28.2	30,586	-0.09%
2022/08/15	22.1	521.87	51.6	522.07	523.00	-29.5	30,524	-0.10%
2022/08/12	7.8	516.19	37.4	516.38	517.00	-29.7	30,547	-0.10%
2022/08/11	37.3	512.73	61.1	512.48	514.00	-23.8	30,704	-0.08%
2022/08/10	74.5	500.93	24.2	501.44	500.00	50.3	30,818	0.16%
2022/08/09	36.7	507.06	20.3	508.25	510.00	16.5	30,879	0.05%
2022/08/08	27.3	511.69	42.4	511.47	512.00	-15.1	30,879	-0.05%
2022/08/05	34.5	513.54	172.3	512.77	516.00	-137.8	31,041	-0.44%	大賣/鉅額交易
2022/08/04	28.4	498.29	101	499.91	500.00	-72.7	31,033	-0.23%	大賣/
2022/08/03	53.6	495.99	73.9	496.37	501.00	-20.3	31,051	-0.07%
2022/08/02	136.4	491.36	47.6	492.10	492.00	88.8	31,285	0.28%	大買/
2022/08/01	62.8	502.92	19.9	502.54	504.00	42.9	31,013	0.14%
2022/07/29	18.8	507.20	59.8	507.92	509.00	-41.1	31,151	-0.13%
2022/07/28	57.9	503.14	62	504.68	501.00	-4.1	31,006	-0.01%
2022/07/27	41.4	494.57	41.2	496.04	502.00	0.1	30,718	0.00%
2022/07/26	31.4	494.03	17.3	494.22	495.00	14.1	30,869	0.05%
2022/07/25	18.6	499.88	38.7	500.95	499.50	-20.1	31,179	-0.06%
2022/07/22	37.7	502.29	45.1	502.78	503.00	-7.4	31,681	-0.02%
2022/07/21	42.1	496.10	34.4	497.08	501.00	7.7	32,190	0.02%
2022/07/20	49.6	497.36	65.4	497.73	495.00	-15.8	32,415	-0.05%
2022/07/19	41.4	489.13	27.9	489.79	491.00	13.4	32,545	0.04%
2022/07/18	67.9	495.06	64.3	493.00	495.50	3.6	32,701	0.01%
2022/07/15	46.7	485.11	172.7	488.42	492.50	-126	32,356	-0.39%	大賣/鉅額交易
2022/07/14	57.5	471.65	40.7	471.44	475.00	16.8	31,952	0.05%
2022/07/13	85.6	470.63	101.9	470.42	470.50	-16.3	31,697	-0.05%	大賣/
2022/07/12	44.5	452.05	23.3	452.70	449.50	21.1	31,226	0.07%
2022/07/11	37.9	464.30	40.5	465.37	462.00	-2.6	31,311	-0.01%
2022/07/08	47.3	466.50	56.3	465.25	467.00	-9	31,263	-0.03%
2022/07/07	40	451.86	125.8	449.23	457.50	-85.9	31,229	-0.27%	大賣/
2022/07/06	74.8	438.64	56.9	442.30	435.50	17.9	30,937	0.06%
2022/07/05	106.5	440.55	95.3	442.14	446.00	11.3	30,873	0.04%	大買/
2022/07/04	107.9	445.55	102.1	444.04	440.00	5.7	30,506	0.02%	大買/大賣/
2022/07/01	255	460.94	158.5	460.85	453.50	96.5	30,347	0.32%	大買/大賣/
2022/06/30	168.1	480.37	69.4	480.19	476.00	98.8	29,946	0.33%	大買/
2022/06/29	30.7	494.28	17.2	492.92	491.00	13.5	29,671	0.05%
2022/06/28	11.7	497.46	4.7	497.64	497.50	7	29,540	0.02%
2022/06/27	24.6	501.06	126.3	501.25	498.50	-101.8	29,972	-0.34%	大賣/鉅額交易
2022/06/24	29.4	489.00	72.8	490.37	486.50	-43.4	29,589	-0.15%
2022/06/23	131.8	487.74	115.7	487.72	485.50	16.1	29,563	0.05%	大買/大賣/
2022/06/22	147.3	497.08	50	496.80	494.50	97.3	29,273	0.33%	大買/
2022/06/21	44.9	501.75	116	501.69	505.00	-71	29,091	-0.24%	大賣/
2022/06/20	118.2	497.90	99	498.06	498.00	19.2	28,969	0.07%	大買/
2022/06/17	182.1	501.43	48.1	502.34	501.00	133.9	28,737	0.47%	大買/鉅額交易
2022/06/16	59.3	511.87	54.8	511.45	508.00	4.5	28,369	0.02%
2022/06/15	137.9	510.12	16.9	511.19	509.00	121	28,692	0.42%	大買/鉅額交易
2022/06/14	131	510.00	50.3	511.13	513.00	80.7	29,113	0.28%	大買/
2022/06/13	169.5	516.75	18.6	517.45	516.00	150.9	29,231	0.52%	大買/鉅額交易
2022/06/10	108.1	531.00	17	531.70	530.00	91.1	29,915	0.30%	大買/
2022/06/09	43.2	538.52	21.7	539.98	541.00	21.5	30,121	0.07%
2022/06/08	20.6	541.74	42.8	542.88	544.00	-22.2	30,495	-0.07%
2022/06/07	48.1	534.53	19.4	535.97	535.00	28.7	30,939	0.09%
2022/06/06	20.6	540.74	28.6	541.78	540.00	-8	31,482	-0.03%
2022/06/02	38.5	541.39	22.2	542.89	540.00	16.3	32,503	0.05%
2022/06/01	55.6	551.03	42.9	551.21	549.00	12.7	33,586	0.04%
2022/05/31	10.3	545.32	71.2	550.25	560.00	-60.9	34,031	-0.18%
2022/05/30	32.6	540.28	105.5	541.24	547.00	-72.9	33,392	-0.22%	大賣/
2022/05/27	23.6	527.09	136.7	526.52	530.00	-113	33,493	-0.34%	大賣/鉅額交易
2022/05/26	118.2	518.10	33.5	516.08	514.00	84.7	34,140	0.25%	大買/
2022/05/25	17.7	523.59	35.2	525.12	524.00	-17.5	35,151	-0.05%
2022/05/24	60	524.24	15.4	525.08	520.00	44.6	36,006	0.12%
2022/05/23	73.4	530.34	27.8	530.72	528.00	45.6	36,242	0.13%
2022/05/20	20.9	526.79	63.9	527.90	530.00	-43	36,525	-0.12%
2022/05/19	81.1	522.67	30	522.62	522.00	51.2	36,544	0.14%
2022/05/18	58.7	537.44	64.7	537.82	538.00	-5.9	36,409	-0.02%
2022/05/17	41.5	530.28	77.2	527.85	530.00	-35.7	36,201	-0.10%
2022/05/16	14.7	519.95	45	521.69	520.00	-30.3	36,213	-0.08%
2022/05/13	68.2	509.94	59.5	510.78	511.00	8.7	36,226	0.02%
2022/05/12	145.3	511.51	39.6	512.81	505.00	105.7	36,205	0.29%	大買/鉅額交易
2022/05/11	56.6	522.24	42.7	522.07	521.00	13.8	36,111	0.04%
2022/05/10	100.4	510.33	92.8	510.75	518.00	7.6	36,236	0.02%
2022/05/09	100.7	521.73	33.2	522.35	520.00	67.5	36,043	0.19%
2022/05/06	92.1	528.60	24.4	529.02	528.00	67.6	36,311	0.19%
2022/05/05	23.9	541.30	50.6	542.03	542.00	-26.7	36,719	-0.07%
2022/05/04	25.1	533.55	22.4	534.53	534.00	2.7	36,878	0.01%
2022/05/03	58.2	534.49	38.3	534.39	531.00	20	37,474	0.05%
2022/04/29	109.2	539.85	48.4	540.38	538.00	60.9	37,822	0.16%	大買/
2022/04/28	115.1	527.49	87	527.98	531.00	28.1	38,037	0.07%	大買/
2022/04/27	309.1	529.58	154.4	530.03	526.00	154.7	38,056	0.41%	大買/大賣/鉅額交易
2022/04/26	107.4	546.76	108.6	546.91	546.00	-1.1	37,799	0.00%	大買/大賣/
2022/04/25	209.1	548.53	52.9	548.82	547.00	156.2	37,929	0.41%	大買/鉅額交易
2022/04/22	125.1	558.02	13.7	558.70	558.00	111.4	38,201	0.29%	大買/鉅額交易
2022/04/21	59	566.36	21.9	569.29	565.00	37	39,298	0.09%
2022/04/20	37.4	564.95	46.5	567.58	570.00	-9.1	39,626	-0.02%
2022/04/19	25.6	565.77	26.8	566.04	565.00	-1.3	39,813	0.00%
2022/04/18	48.5	562.03	28.2	562.65	561.00	20.3	40,089	0.05%
2022/04/15	137.9	562.98	8.7	563.25	562.00	129.2	40,464	0.32%	大買/鉅額交易
2022/04/14	43.1	575.34	44.1	575.45	573.00	-1.1	40,632	0.00%
2022/04/13	23.5	572.70	78	571.65	573.00	-54.5	41,201	-0.13%
2022/04/12	113.4	558.02	71.9	557.79	557.00	41.5	41,763	0.10%	大買/
2022/04/11	206.3	561.16	35.2	561.54	558.00	171.1	42,575	0.40%	大買/鉅額交易
2022/04/08	104.1	567.48	9.2	568.72	567.00	94.9	43,114	0.22%	大買/
2022/04/07	203.4	569.50	18.4	569.81	566.00	184.9	42,975	0.43%	大買/鉅額交易
2022/04/06	153.6	578.05	15.2	579.52	578.00	138.4	42,670	0.32%	大買/鉅額交易
2022/04/01	141	585.44	26.7	587.68	589.00	114.3	42,608	0.27%	大買/鉅額交易
2022/03/31	20.7	596.08	31.9	597.89	597.00	-11.2	42,383	-0.03%
2022/03/30	13.4	598.88	221.3	599.18	600.00	-207.9	42,190	-0.49%	大賣/鉅額交易
2022/03/29	23.5	586.39	35.6	587.45	589.00	-12.2	41,780	-0.03%
2022/03/28	153.4	583.05	18.1	584.11	584.00	135.3	41,696	0.32%	大買/鉅額交易
2022/03/25	20.4	595.81	69.7	596.22	598.00	-49.4	41,541	-0.12%
2022/03/24	21.3	588.20	38.5	589.54	591.00	-17.2	41,462	-0.04%
2022/03/23	29.2	587.62	62.2	589.04	590.00	-33	41,530	-0.08%
2022/03/22	34.6	581.23	12.6	582.81	583.00	22.1	41,462	0.05%
2022/03/21	48.3	585.56	155.2	586.78	586.00	-106.9	41,489	-0.26%	大賣/鉅額交易
2022/03/18	48.1	579.12	32	580.77	581.00	16.1	41,509	0.04%
2022/03/17	50.3	578.78	190.4	578.75	582.00	-140.2	41,034	-0.34%	大賣/鉅額交易
2022/03/16	173.7	557.15	39	558.24	558.00	134.7	40,193	0.34%	大買/鉅額交易
2022/03/15	457.1	559.83	52.4	559.31	558.00	404.7	39,654	1.02%	大買/鉅額交易
2022/03/14	118.4	574.72	20.5	574.65	572.00	97.8	38,771	0.25%	大買/
2022/03/11	143.2	577.10	22.1	578.36	575.00	121.1	38,519	0.31%	大買/鉅額交易
2022/03/10	185.5	586.98	165.3	587.38	587.00	20.2	38,267	0.05%	大買/大賣/
2022/03/09	189.1	569.90	30	570.40	568.00	159.1	37,892	0.42%	大買/鉅額交易
2022/03/08	403.2	565.18	63.5	564.82	563.00	339.7	37,776	0.90%	大買/鉅額交易
2022/03/07	580.5	578.30	80.5	577.14	576.00	500	36,818	1.36%	大買/鉅額交易
2022/03/04	334.7	595.27	43.9	595.49	595.00	290.8	36,413	0.80%	大買/鉅額交易
2022/03/03	116.6	602.97	21	603.31	602.00	95.6	35,872	0.27%	大買/
2022/03/02	130.5	602.09	16.9	602.08	601.00	113.6	35,752	0.32%	大買/鉅額交易
2022/03/01	119.2	604.27	50.4	607.07	604.00	68.8	35,275	0.20%	大買/
2022/02/25	276.7	605.00	45.5	605.47	604.00	231.1	34,503	0.67%	大買/鉅額交易
2022/02/24	377.5	611.92	52.2	613.40	604.00	325.2	33,345	0.98%	大買/鉅額交易
2022/02/23	58.1	625.09	9.7	625.90	625.00	48.4	32,459	0.15%
2022/02/22	125.8	626.92	34.9	626.35	627.00	91	32,519	0.28%	大買/
2022/02/21	62.3	633.55	6.3	634.15	632.00	56	32,286	0.17%
2022/02/18	56.1	637.89	4	637.74	637.00	52.1	32,218	0.16%
2022/02/17	12.6	643.29	11.5	644.46	645.00	1.1	32,220	0.00%
2022/02/16	27.5	643.57	43.9	643.74	646.00	-16.3	32,177	-0.05%
2022/02/15	41.8	634.46	7	637.20	633.00	34.8	32,021	0.11%
2022/02/14	58.3	637.14	32.2	636.76	637.00	26.1	31,963	0.08%
2022/02/11	18	644.94	37.8	645.57	650.00	-19.7	31,766	-0.06%
2022/02/10	19.5	643.19	74.4	642.88	649.00	-54.8	31,980	-0.17%
2022/02/09	47.7	632.10	16.7	634.24	633.00	31	31,733	0.10%
2022/02/08	82.2	633.73	18	637.69	628.00	64.3	31,787	0.20%
2022/02/07	88.9	635.73	31	634.40	635.00	58	31,425	0.18%
2022/01/26	78.3	637.24	31.4	638.05	636.00	46.9	30,649	0.15%
2022/01/25	120.1	641.68	48.1	640.59	641.00	72	30,403	0.24%	大買/
2022/01/24	40.9	643.17	49.8	646.11	653.00	-8.9	29,800	-0.03%
2022/01/21	126.7	641.18	40	641.10	641.00	86.8	29,444	0.29%	大買/
2022/01/20	81.8	649.99	46.9	652.25	651.00	34.9	28,894	0.12%
2022/01/19	90.6	654.62	56.4	654.59	654.00	34.2	28,369	0.12%
2022/01/18	120.6	669.41	49.2	670.16	662.00	71.4	28,030	0.25%	大買/
2022/01/17	81.6	682.20	125	683.71	683.00	-43.4	27,585	-0.16%	大賣/
2022/01/14	129.1	668.97	268.5	668.71	672.00	-139.4	26,825	-0.52%	大買/大賣/鉅額交易
2022/01/13	27.4	658.32	67.6	659.06	661.00	-40.2	25,511	-0.16%
2022/01/12	33.8	654.71	112	655.49	660.00	-78.1	25,150	-0.31%	大賣/
2022/01/11	22.1	643.93	55.7	644.61	651.00	-33.6	24,793	-0.14%
2022/01/10	47	637.71	51.2	640.18	643.00	-4.2	24,559	-0.02%
2022/01/07	69.1	636.18	56.1	637.16	634.00	13	24,807	0.05%
2022/01/06	106.1	640.08	84.3	640.01	644.00	21.8	24,402	0.09%	大買/
2022/01/05	180.7	656.69	121	653.78	650.00	59.7	23,830	0.25%	大買/大賣/
2022/01/04	163.7	652.32	288.4	652.30	656.00	-124.7	23,113	-0.54%	大買/大賣/鉅額交易
2022/01/03	41	626.84	391.9	628.28	631.00	-350.9	22,096	-1.59%	大賣/鉅額交易
2021/12/30	12.5	616.32	24.6	616.94	615.00	-12.1	21,411	-0.06%
2021/12/29	10.4	616.25	60.4	617.06	616.00	-50	21,625	-0.23%
2021/12/28	5.8	613.36	102.3	613.84	615.00	-96.5	21,780	-0.44%	大賣/
2021/12/27	11.1	606.90	30.9	608.14	606.00	-19.9	21,565	-0.09%
2021/12/24	2.2	604.97	28.7	606.32	604.00	-26.5	21,905	-0.12%
2021/12/23	6.4	604.24	35.7	605.76	606.00	-29.3	22,229	-0.13%
2021/12/22	7	598.97	7.1	599.36	600.00	-0.1	22,772	0.00%
2021/12/21	18.3	597.71	2.7	598.95	597.00	15.6	22,887	0.07%
2021/12/20	45.3	598.79	0.6	601.31	598.00	44.7	22,928	0.20%
2021/12/17	5.1	601.81	7	606.36	607.00	-1.9	22,850	-0.01%
2021/12/16	19	601.99	30.6	603.31	605.00	-11.6	22,810	-0.05%
2021/12/15	28	598.31	9	600.21	600.00	19	23,123	0.08%
2021/12/14	49.3	597.74	9.5	597.96	599.00	39.8	23,438	0.17%
2021/12/13	22.7	605.05	11.6	606.54	601.00	11	23,437	0.05%
2021/12/10	8.4	603.53	18.1	604.45	605.00	-9.7	23,532	-0.04%
2021/12/09	6.1	603.09	18	604.68	608.00	-11.9	23,598	-0.05%
2021/12/08	20.2	606.35	13.2	610.48	602.00	7	23,667	0.03%
2021/12/07	22.1	598.94	8.2	601.52	607.00	13.9	23,591	0.06%
2021/12/06	52.1	602.02	15.9	603.61	600.00	36.2	23,593	0.15%
2021/12/03	23.8	609.09	22.4	609.75	608.00	1.4	23,830	0.01%
2021/12/02	31.3	610.64	117.9	611.62	615.00	-86.6	23,887	-0.36%	大賣/
2021/12/01	11.9	596.47	35.9	599.42	600.00	-23.9	24,062	-0.10%
2021/11/30	43.1	593.91	14.8	596.64	596.00	28.3	24,563	0.12%
2021/11/29	44.9	594.06	29.4	595.40	593.00	15.4	23,931	0.06%
2021/11/26	83.7	595.20	14.1	595.63	596.00	69.6	24,042	0.29%
2021/11/25	20.6	602.69	2.5	603.75	603.00	18	24,477	0.07%
2021/11/24	48.7	605.02	19.9	607.71	603.00	28.8	24,888	0.12%
2021/11/23	4.4	612.15	14.5	612.60	612.00	-10.1	24,999	-0.04%
2021/11/22	8.8	615.77	22.1	616.11	615.00	-13.3	25,405	-0.05%
2021/11/19	18.3	619.92	119.8	619.38	618.00	-101.5	25,525	-0.40%	大賣/鉅額交易
2021/11/18	6.4	609.23	29.3	611.22	613.00	-22.9	25,347	-0.09%
2021/11/17	6.6	610.03	8.1	610.91	610.00	-1.5	25,574	-0.01%
2021/11/16	4.6	609.18	39.2	609.95	610.00	-34.6	26,005	-0.13%
2021/11/15	3.5	608.49	19.7	608.73	608.00	-16.3	26,303	-0.06%
2021/11/12	8.8	605.04	14.5	608.22	604.00	-5.7	26,772	-0.02%
2021/11/11	18.9	603.47	24.3	604.68	606.00	-5.4	27,033	-0.02%
2021/11/10	9.9	609.97	32.2	611.03	612.00	-22.3	27,047	-0.08%
2021/11/09	47.8	612.76	157.9	612.85	611.00	-110	27,155	-0.41%	大賣/鉅額交易
2021/11/08	14	599.35	53	600.33	602.00	-39	26,754	-0.15%
2021/11/05	26.1	596.48	121.9	598.10	600.00	-95.9	26,758	-0.36%	大賣/
2021/11/04	34.7	588.18	3.3	589.69	587.00	31.4	26,490	0.12%
2021/11/03	4	592.85	8.5	595.09	592.00	-4.5	26,481	-0.02%
2021/11/02	15.3	592.08	25.2	593.26	592.00	-9.9	26,538	-0.04%
2021/11/01	13.1	590.50	6.5	591.41	590.00	6.6	26,537	0.02%
2021/10/29	57.3	591.49	17.2	590.45	590.00	40.1	26,607	0.15%
2021/10/28	14.5	593.45	2.8	595.50	595.00	11.7	26,557	0.04%
2021/10/27	17.5	596.19	6.8	596.93	599.00	10.8	26,672	0.04%
2021/10/26	2.5	596.34	30.8	597.12	599.00	-28.3	26,739	-0.11%
2021/10/25	52.6	592.84	15	593.64	593.00	37.6	26,792	0.14%
2021/10/22	7.4	597.86	39.4	597.83	600.00	-31.9	27,115	-0.12%
2021/10/21	5.1	596.48	75.6	601.19	596.00	-70.4	27,178	-0.26%
2021/10/20	23.3	601.41	42.3	600.54	598.00	-19	27,268	-0.07%
2021/10/19	6.4	597.01	59.7	598.51	600.00	-53.3	27,250	-0.20%
2021/10/18	43.1	596.88	40	598.06	590.00	3.1	27,394	0.01%
2021/10/15	27.9	592.33	245.2	594.30	600.00	-217.4	27,505	-0.79%	大賣/鉅額交易
2021/10/14	11.5	574.44	18	577.52	573.00	-6.4	26,875	-0.02%
2021/10/13	26.4	571.06	9.5	571.51	571.00	16.9	27,320	0.06%
2021/10/12	39.1	567.12	20.5	571.79	575.00	18.6	27,970	0.07%
2021/10/08	26.2	577.35	19.8	577.61	575.00	6.3	27,894	0.02%
2021/10/07	25.1	577.54	30.2	579.30	580.00	-5.1	28,229	-0.02%
2021/10/06	67.6	568.49	12.1	568.08	571.00	55.6	28,639	0.19%
2021/10/05	72.6	564.64	17	567.41	572.00	55.6	28,619	0.19%
2021/10/04	50.5	571.40	23.6	571.39	572.00	26.8	28,539	0.09%
2021/10/01	122.7	573.29	14.9	573.12	574.00	107.7	28,542	0.38%	大買/鉅額交易
2021/09/30	48.5	579.04	20.2	582.47	580.00	28.3	28,214	0.10%
2021/09/29	223.3	579.61	20.2	579.88	580.00	203.1	27,922	0.73%	大買/鉅額交易
2021/09/28	20.4	593.94	4.8	595.06	594.00	15.7	27,582	0.06%
2021/09/27	16.7	595.75	21.9	598.98	602.00	-5.2	27,608	-0.02%
2021/09/24	7.9	592.97	27	594.70	598.00	-19.2	27,588	-0.07%
2021/09/23	45.8	589.56	19.5	590.37	588.00	26.3	27,724	0.09%
2021/09/22	144.5	586.20	23.3	587.29	586.00	121.2	27,840	0.44%	大買/鉅額交易
2021/09/17	28.7	602.43	24.9	605.37	600.00	3.8	27,413	0.01%
2021/09/16	61.3	602.35	21	602.41	600.00	40.3	27,048	0.15%
2021/09/15	36.2	609.26	21.6	610.22	607.00	14.5	26,949	0.05%
2021/09/14	25.5	614.08	25.5	614.84	613.00	-0.1	27,131	0.00%
2021/09/13	21.6	615.36	8.5	615.21	615.00	13.1	27,354	0.05%
2021/09/10	26.9	616.56	39.9	619.69	622.00	-13	27,838	-0.05%
2021/09/09	35.5	613.64	27.5	616.16	619.00	8	28,111	0.03%
2021/09/08	39	618.61	72.7	619.77	619.00	-33.7	28,180	-0.12%
2021/09/07	53.2	626.96	55.3	626.51	623.00	-2.1	27,980	-0.01%
2021/09/06	74.1	629.34	216.1	629.90	631.00	-142	27,971	-0.51%	大賣/鉅額交易
2021/09/03	16.5	618.15	202.5	617.69	620.00	-186	27,449	-0.68%	大賣/鉅額交易
2021/09/02	21.3	612.20	45.4	612.13	607.00	-24.1	27,066	-0.09%
2021/09/01	17.7	611.28	83.2	611.32	613.00	-65.5	26,999	-0.24%
2021/08/31	10.6	604.91	109	606.01	614.00	-98.4	26,721	-0.37%	大賣/
2021/08/30	7.1	600.02	193.5	601.80	605.00	-186.4	26,128	-0.71%	大賣/鉅額交易
2021/08/27	8.6	596.51	131.2	597.87	599.00	-122.5	25,782	-0.48%	大賣/鉅額交易
2021/08/26	37.9	595.10	118.6	595.76	594.00	-80.7	25,682	-0.31%	大賣/
2021/08/25	26.9	580.59	48.4	581.51	585.00	-21.4	25,316	-0.08%
2021/08/24	18.6	573.08	41.3	573.38	572.00	-22.7	25,155	-0.09%
2021/08/23	29	567.12	39.4	567.04	566.00	-10.4	25,251	-0.04%
2021/08/20	72.4	556.05	29.6	557.48	552.00	42.8	25,175	0.17%
2021/08/19	151.2	563.58	74.3	563.61	559.00	76.9	25,451	0.30%	大買/
2021/08/18	163	570.45	54.5	569.88	574.00	108.5	25,116	0.43%	大買/鉅額交易
2021/08/17	26.6	579.14	22.2	580.90	580.00	4.4	24,938	0.02%
2021/08/16	11.7	581.07	23.6	581.88	584.00	-11.9	24,674	-0.05%
2021/08/13	63.8	580.01	9.4	580.29	581.00	54.4	24,808	0.22%
2021/08/12	26.3	585.19	13.7	585.69	586.00	12.7	24,928	0.05%
2021/08/11	31.7	586.25	16.5	587.84	590.00	15.2	25,152	0.06%
2021/08/10	3.7	591.65	17.7	592.68	591.00	-13.9	25,546	-0.05%
2021/08/09	6.3	587.79	15.7	589.19	595.00	-9.3	26,196	-0.04%
2021/08/06	10.9	590.19	21	591.81	591.00	-10.1	26,530	-0.04%
2021/08/05	2.7	595.03	41	596.27	596.00	-38.4	27,414	-0.14%
2021/08/04	8.8	595.27	52.3	595.83	596.00	-43.6	29,354	-0.15%
2021/08/03	6	591.87	67.9	592.61	594.00	-61.9	30,002	-0.21%
2021/08/02	5.3	582.47	98.3	585.08	590.00	-93	29,962	-0.31%
2021/07/30	9.8	580.51	13.9	580.57	580.00	-4.1	30,038	-0.01%
2021/07/29	26.5	579.51	20.5	580.76	583.00	5.9	30,233	0.02%
2021/07/28	113	574.99	25.8	575.86	579.00	87.2	30,333	0.29%	大買/
2021/07/27	37.5	580.95	11.7	582.74	580.00	25.9	30,401	0.09%
2021/07/26	57.8	582.01	11.9	582.86	580.00	45.9	30,799	0.15%
2021/07/23	49.8	586.64	19.7	585.94	585.00	30.1	30,969	0.10%
2021/07/22	14	591.72	65.9	591.60	591.00	-51.9	31,114	-0.17%
2021/07/21	30.9	582.25	46.4	583.93	585.00	-15.5	31,118	-0.05%
2021/07/20	66.9	581.18	24.2	581.42	581.00	42.7	31,202	0.14%
2021/07/19	172.2	581.13	31.8	582.26	582.00	140.3	31,407	0.45%	大買/鉅額交易
2021/07/16	242.3	590.84	62.5	590.17	589.00	179.8	31,294	0.57%	大買/鉅額交易
2021/07/15	15.7	611.18	45.5	612.28	614.00	-29.9	30,968	-0.10%
2021/07/14	37.8	610.76	139	611.98	613.00	-101.3	31,179	-0.32%	大賣/鉅額交易
2021/07/13	57.6	602.83	188.5	604.20	607.00	-130.8	30,943	-0.42%	大賣/鉅額交易
2021/07/12	20.8	594.05	74.2	594.58	593.00	-53.4	30,876	-0.17%
2021/07/09	100.2	582.19	35.1	582.44	584.00	65.1	30,911	0.21%
2021/07/08	35.2	589.77	3.9	591.86	588.00	31.2	30,928	0.10%
2021/07/07	8.2	590.74	31.3	591.63	594.00	-23.1	31,008	-0.07%
2021/07/06	11.4	591.50	11	592.18	592.00	0.4	31,101	0.00%
2021/07/05	24.5	591.28	37.3	593.70	591.00	-12.8	31,340	-0.04%
2021/07/02	35.4	588.86	8.9	589.63	588.00	26.5	31,258	0.08%
2021/07/01	8.9	593.23	33.2	593.50	593.00	-24.3	31,362	-0.08%
2021/06/30	5.3	597.17	38.9	598.13	595.00	-33.5	31,667	-0.11%
2021/06/29	24.3	593.69	69.4	594.58	595.00	-45.1	31,970	-0.14%
2021/06/28	25.6	586.99	19.1	587.93	590.00	6.5	32,137	0.02%
2021/06/25	12.1	591.55	38.5	592.96	591.00	-26.4	32,438	-0.08%
2021/06/24	24	591.26	9.7	591.79	590.00	14.3	32,754	0.04%
2021/06/23	13.6	588.13	86.8	591.58	595.00	-73.2	33,092	-0.22%
2021/06/22	97.7	581.14	51.3	582.69	578.00	46.4	33,647	0.14%
2021/06/21	225.2	586.21	55	585.22	583.00	170.2	34,968	0.49%	大買/鉅額交易
2021/06/18	12.6	602.77	10.1	603.71	603.00	2.5	34,720	0.01%
2021/06/17	31.5	600.12	14.1	601.24	606.00	17.4	34,743	0.05%
2021/06/16	28.8	605.87	73.5	607.07	605.00	-44.8	35,540	-0.13%
2021/06/15	36.7	607.09	53	607.65	609.00	-16.3	35,598	-0.05%
2021/06/11	11.7	601.19	60.6	601.70	602.00	-48.9	35,823	-0.14%
2021/06/10	21.8	594.15	83.1	595.24	599.00	-61.3	36,035	-0.17%
2021/06/09	39	584.58	9.9	584.77	586.00	29.1	36,016	0.08%
2021/06/08	26.2	590.41	8.9	591.80	589.00	17.3	36,234	0.05%
2021/06/07	38.1	589.72	24.9	591.71	592.00	13.2	36,918	0.04%
2021/06/04	39.3	591.32	25.5	592.40	595.00	13.8	37,301	0.04%
2021/06/03	32.7	598.14	56.4	598.17	596.00	-23.7	38,183	-0.06%
2021/06/02	37.1	595.65	41.2	595.88	595.00	-4	38,551	-0.01%
2021/06/01	13.4	596.53	28.7	596.99	598.00	-15.3	39,517	-0.04%
2021/05/31	10	593.05	95.5	595.16	597.00	-85.5	40,346	-0.21%
2021/05/28	27.2	586.53	95.8	588.26	590.00	-68.6	40,639	-0.17%
2021/05/27	91.8	576.55	43.7	578.30	582.00	48	41,053	0.12%
2021/05/26	29.2	583.75	32.8	584.38	585.00	-3.5	41,879	-0.01%
2021/05/25	25.9	578.27	104.9	579.30	583.00	-79	42,287	-0.19%	大賣/
2021/05/24	29.6	568.06	34.3	568.88	568.00	-4.7	42,837	-0.01%
2021/05/21	28.5	570.63	44.6	573.05	573.00	-16.1	43,410	-0.04%
2021/05/20	38	563.76	30.5	564.79	567.00	7.5	43,561	0.02%
2021/05/19	46.3	568.42	33	568.56	567.00	13.3	43,903	0.03%
2021/05/18	71.7	565.80	106.5	566.49	572.00	-34.8	44,304	-0.08%	大賣/
2021/05/17	87.8	548.72	155.2	549.05	549.00	-67.4	45,369	-0.15%	大賣/
2021/05/14	51.1	555.75	69.9	555.41	557.00	-18.8	45,319	-0.04%
2021/05/13	147.3	552.65	142.2	554.33	547.00	5.1	45,467	0.01%	大買/大賣/
2021/05/12	312.9	551.95	276.3	552.31	560.00	36.6	45,166	0.08%	大買/大賣/
2021/05/11	236.2	574.78	48.3	573.81	571.00	187.9	44,280	0.42%	大買/鉅額交易
2021/05/10	50.8	591.36	29.1	591.77	589.00	21.6	44,416	0.05%
2021/05/07	15.4	597.67	64.9	595.88	599.00	-49.5	45,584	-0.11%
2021/05/06	73.5	584.80	15	584.08	587.00	58.6	46,722	0.13%
2021/05/05	77.6	587.53	39.6	588.00	585.00	38	47,208	0.08%
2021/05/04	94.5	587.73	65.5	588.12	591.00	29	48,387	0.06%
2021/05/03	149.3	591.30	33.1	590.30	588.00	116.2	49,264	0.24%	大買/鉅額交易
2021/04/29	45.9	602.54	38	604.60	600.00	7.9	50,651	0.02%
2021/04/28	58.3	602.73	18.4	602.32	602.00	39.9	51,603	0.08%
2021/04/27	25.8	608.71	31.4	608.51	610.00	-5.6	52,569	-0.01%
2021/04/26	29.5	606.00	105.4	606.58	610.00	-75.9	52,974	-0.14%	大賣/
2021/04/23	37.2	597.23	34.1	598.92	602.00	3.2	53,221	0.01%
2021/04/22	66	594.08	46.6	594.44	591.00	19.3	54,289	0.04%
2021/04/21	139.7	595.11	19.7	594.46	592.00	120	54,977	0.22%	大買/鉅額交易
2021/04/20	96	598.35	35.8	599.38	602.00	60.2	55,381	0.11%
2021/04/19	64.6	603.22	45.2	603.48	603.00	19.4	55,639	0.03%
2021/04/16	199.7	607.50	90.3	606.46	610.00	109.4	56,050	0.20%	大買/鉅額交易
2021/04/15	54.1	612.57	84.7	614.51	619.00	-30.6	56,233	-0.05%
2021/04/14	49.7	603.52	89.8	606.41	612.00	-40.2	56,528	-0.07%
2021/04/13	29.6	607.45	50.5	609.46	605.00	-20.9	56,911	-0.04%
2021/04/12	46.4	607.88	25.2	606.42	605.00	21.2	57,051	0.04%
2021/04/09	35.9	611.60	48.7	612.45	610.00	-12.8	57,321	-0.02%
2021/04/08	36.6	606.65	52.1	610.34	613.00	-15.6	57,365	-0.03%
2021/04/07	22.3	609.57	33.9	610.89	610.00	-11.6	57,737	-0.02%
2021/04/06	48.3	611.30	77.6	611.85	610.00	-29.4	57,660	-0.05%
2021/04/01	10	598.24	219.5	597.92	602.00	-209.5	57,368	-0.37%	大賣/鉅額交易
2021/03/31	82.9	590.49	22.3	590.55	587.00	60.6	56,856	0.11%
2021/03/30	66.7	595.88	42.3	596.47	597.00	24.4	56,461	0.04%
2021/03/29	82.1	598.18	100.7	599.37	599.00	-18.6	56,211	-0.03%
2021/03/26	69.9	586.15	117.8	586.79	590.00	-47.9	55,953	-0.09%	大賣/
2021/03/25	171.4	573.98	124.1	574.24	575.00	47.3	55,920	0.08%	大買/大賣/
2021/03/24	391.1	577.66	85.8	578.34	576.00	305.3	55,457	0.55%	大買/鉅額交易
2021/03/23	67.4	597.04	70.4	596.29	594.00	-3	54,309	-0.01%
2021/03/22	89.3	591.16	54.5	591.61	593.00	34.8	54,686	0.06%
2021/03/19	143.6	593.32	26.4	594.20	591.00	117.2	54,782	0.21%	大買/鉅額交易
2021/03/18	21.6	605.04	27.9	605.53	602.00	-6.3	54,107	-0.01%
2021/03/17	103.8	606.37	35.6	605.05	604.00	68.2	54,378	0.13%	大買/
2021/03/16	46.5	610.15	65.6	610.97	613.00	-19.1	54,428	-0.04%
2021/03/15	26.9	611.05	45.3	611.08	611.00	-18.4	54,533	-0.03%
2021/03/12	62.7	613.53	75.1	612.96	614.00	-12.4	54,756	-0.02%
2021/03/11	76.5	602.04	131	605.86	609.00	-54.4	54,940	-0.10%	大賣/
2021/03/10	79.4	596.59	42.8	596.94	597.00	36.6	54,886	0.07%
2021/03/09	233.1	589.17	102.9	590.38	595.00	130.2	54,812	0.24%	大買/大賣/鉅額交易
2021/03/08	147.2	603.73	78.4	602.73	598.00	68.8	54,509	0.13%	大買/
2021/03/05	277.7	595.09	161.8	595.99	601.00	115.9	54,407	0.21%	大買/大賣/鉅額交易
2021/03/04	261.1	604.97	36.9	605.15	601.00	224.2	55,072	0.41%	大買/鉅額交易
2021/03/03	82.8	609.98	69.5	613.00	622.00	13.2	54,495	0.02%
2021/03/02	87.8	616.10	69.9	616.10	609.00	17.9	54,173	0.03%
2021/02/26	399.6	612.30	73.1	612.81	606.00	326.4	53,964	0.60%	大買/鉅額交易
2021/02/25	100	632.01	63.2	632.43	635.00	36.8	52,692	0.07%
2021/02/24	188.1	630.15	89.9	630.21	625.00	98.2	52,607	0.19%	大買/
2021/02/23	152.3	638.65	58.1	638.88	641.00	94.2	52,044	0.18%	大買/
2021/02/22	80.3	655.12	68.2	656.29	650.00	12.1	51,947	0.02%
2021/02/19	117.1	651.68	101.5	653.29	652.00	15.6	52,176	0.03%	大買/大賣/
2021/02/18	90.9	660.17	65.2	660.94	660.00	25.7	52,545	0.05%
2021/02/17	156.8	664.10	177.8	663.72	663.00	-21	53,026	-0.04%	大買/大賣/
2021/02/05	96.2	634.64	107.5	636.47	632.00	-11.3	51,751	-0.02%	大賣/
2021/02/04	68.4	625.41	68.5	626.25	627.00	-0.1	51,532	0.00%
2021/02/03	115.5	636.27	169.9	634.95	630.00	-54.4	51,372	-0.11%	大買/大賣/
2021/02/02	183.7	632.00	156.1	631.73	632.00	27.6	51,141	0.05%	大買/大賣/
2021/02/01	145.6	600.29	178.8	597.10	611.00	-33.2	50,489	-0.07%	大買/大賣/
2021/01/29	223.5	603.56	96	605.08	591.00	127.5	49,869	0.26%	大買/鉅額交易
2021/01/28	243.5	601.48	194.9	601.35	601.00	48.7	48,943	0.10%	大買/大賣/
2021/01/27	144.5	617.99	173.1	617.86	615.00	-28.6	47,962	-0.06%	大買/大賣/
2021/01/26	306.9	625.34	225.7	622.49	617.00	81.2	47,470	0.17%	大買/大賣/
2021/01/25	303.6	634.87	174.7	634.07	633.00	128.9	46,362	0.28%	大買/大賣/鉅額交易
2021/01/22	569.1	656.16	177.7	654.83	649.00	391.4	45,606	0.86%	大買/大賣/鉅額交易
2021/01/21	330	660.48	204.9	662.94	673.00	125.1	44,212	0.28%	大買/大賣/鉅額交易
2021/01/20	252.9	641.71	138.7	642.60	647.00	114.2	43,140	0.26%	大買/大賣/鉅額交易
2021/01/19	97	623.23	134.6	622.35	627.00	-37.5	42,109	-0.09%	大賣/
2021/01/18	92	601.80	92.2	603.70	607.00	-0.2	41,518	0.00%
2021/01/15	204.2	613.86	196	613.72	601.00	8.2	41,069	0.02%	大買/大賣/
2021/01/14	342.1	592.78	68.9	593.39	592.00	273.2	39,930	0.68%	大買/鉅額交易
2021/01/13	152.5	598.99	86.4	600.07	605.00	66.1	39,145	0.17%	大買/
2021/01/12	141.1	587.89	137.4	589.26	591.00	3.7	38,521	0.01%	大買/大賣/
2021/01/11	153.2	577.23	59.1	579.68	584.00	94.2	38,259	0.25%	大買/
2021/01/08	166.2	576.31	82.7	577.46	580.00	83.5	38,224	0.22%	大買/
2021/01/07	91	563.26	95.7	562.27	565.00	-4.7	38,028	-0.01%
2021/01/06	95.6	549.92	78.7	550.11	549.00	16.9	37,855	0.04%
2021/01/05	30.6	537.73	25.1	539.22	542.00	5.5	37,732	0.01%
2021/01/04	37	534.74	42.3	535.40	536.00	-5.2	38,236	-0.01%
2020/12/31	37.2	526.31	92.4	527.57	530.00	-55.2	38,602	-0.14%
2020/12/30	22.1	519.93	142.8	520.85	525.00	-120.6	38,818	-0.31%	大賣/鉅額交易
2020/12/29	8.2	514.94	32.6	515.10	515.00	-24.4	38,642	-0.06%
2020/12/28	11.7	513.03	30.8	513.58	515.00	-19.1	38,859	-0.05%
2020/12/25	30.4	512.28	5.9	513.59	511.00	24.5	38,996	0.06%
2020/12/24	14.5	509.83	4.4	510.14	510.00	10.2	39,326	0.03%
2020/12/23	35	508.18	6.5	509.57	509.00	28.6	39,646	0.07%
2020/12/22	60.6	512.47	15.8	512.55	509.00	44.8	39,989	0.11%
2020/12/21	22.1	513.36	47.9	513.90	516.00	-25.8	40,943	-0.06%
2020/12/18	61.1	509.60	30.6	509.32	510.00	30.5	41,123	0.07%
2020/12/17	57.1	509.65	25	511.26	508.00	32.1	41,059	0.08%
2020/12/16	27.6	513.03	85.5	513.53	512.00	-57.9	41,077	-0.14%
2020/12/15	90.9	505.99	29.2	505.34	504.00	61.7	41,083	0.15%
2020/12/14	82.2	509.37	17	509.68	508.00	65.1	41,120	0.16%
2020/12/11	110.4	510.04	59.2	512.31	516.00	51.2	41,686	0.12%	大買/
2020/12/10	127.1	512.19	38.8	512.56	512.00	88.4	41,575	0.21%	大買/
2020/12/09	90.4	521.70	83.9	520.28	520.00	6.5	41,518	0.02%
2020/12/08	52	515.37	55	519.07	524.00	-3	41,368	-0.01%
2020/12/07	59	510.51	76.1	511.06	514.00	-17.1	41,273	-0.04%
2020/12/04	32.3	501.06	136.9	500.56	503.00	-104.6	41,210	-0.25%	大賣/鉅額交易
2020/12/03	45.5	497.14	26.3	497.85	497.00	19.2	40,753	0.05%
2020/12/02	34.3	496.64	125.4	497.43	499.00	-91.2	40,690	-0.22%	大賣/
2020/12/01	27.1	487.23	36.1	488.18	490.00	-9	40,613	-0.02%
2020/11/30	204.9	485.97	8.3	487.13	480.50	196.6	40,578	0.48%	大買/鉅額交易
2020/11/27	69.1	489.30	39.7	488.37	489.00	29.4	39,162	0.08%
2020/11/26	45.9	489.76	22.2	491.07	489.00	23.7	39,236	0.06%
2020/11/25	82.9	489.36	17.5	492.59	487.00	65.4	40,109	0.16%
2020/11/24	88	494.62	25.9	494.35	492.00	62.1	40,365	0.15%
2020/11/23	34.8	495.21	88.2	495.59	496.50	-53.4	40,657	-0.13%
2020/11/20	78.6	488.02	28.3	488.26	488.00	50.3	40,675	0.12%
2020/11/19	135.4	492.09	42.4	492.65	490.00	93	40,736	0.23%	大買/
2020/11/18	105	492.16	85.8	493.01	497.00	19.3	40,806	0.05%	大買/
2020/11/17	220.8	495.91	166.6	493.77	485.50	54.3	40,662	0.13%	大買/大賣/
2020/11/16	94.6	475.70	273.1	474.63	484.00	-178.5	40,705	-0.44%	大賣/鉅額交易
2020/11/13	46	460.09	79.9	460.26	462.00	-33.9	39,864	-0.09%
2020/11/12	23.3	460.30	113.8	460.93	458.00	-90.5	40,040	-0.23%	大賣/
2020/11/11	26.2	452.21	66.7	454.85	457.00	-40.5	39,939	-0.10%
2020/11/10	62.4	451.77	20.2	451.72	451.00	42.2	39,717	0.11%
2020/11/09	34.3	457.16	80.2	457.64	458.50	-45.9	39,875	-0.12%
2020/11/06	24.8	452.42	53.8	453.02	452.50	-29.1	40,088	-0.07%
2020/11/05	28.7	448.58	65.9	448.84	451.00	-37.3	40,159	-0.09%
2020/11/04	21.7	446.67	114	448.35	450.00	-92.3	40,178	-0.23%	大賣/
2020/11/03	27.6	440.14	28.6	440.67	441.00	-1	40,162	0.00%
2020/11/02	61.2	430.20	14.1	431.58	435.50	47.1	40,339	0.12%
2020/10/30	89.9	434.63	21.3	435.17	432.00	68.6	40,567	0.17%
2020/10/29	135.3	437.09	19.4	437.16	437.00	116	40,460	0.29%	大買/鉅額交易
2020/10/28	72.4	444.34	18.1	444.26	444.00	54.3	41,043	0.13%
2020/10/27	54.6	447.21	9.9	446.72	447.00	44.7	41,462	0.11%
2020/10/26	48.8	450.92	31.6	451.41	450.00	17.3	42,280	0.04%
2020/10/23	46.2	452.07	8	455.69	452.00	38.2	43,453	0.09%
2020/10/22	11.1	451.34	3.1	451.79	455.00	8	45,906	0.02%
2020/10/21	13.3	453.62	14.7	453.15	453.00	-1.4	47,165	0.00%
2020/10/20	34.6	454.26	9	454.83	451.00	25.6	48,141	0.05%
2020/10/19	18.2	454.65	49.8	454.95	457.50	-31.6	48,474	-0.07%
2020/10/16	75.6	450.84	38	451.12	449.00	37.5	48,628	0.08%
2020/10/15	66.1	453.08	28.6	453.74	453.00	37.5	48,917	0.08%
2020/10/14	33.2	458.39	14.6	458.30	459.00	18.6	48,833	0.04%
2020/10/13	50.9	460.55	142.9	460.89	462.00	-92	49,248	-0.19%	大賣/
2020/10/12	35.5	459.23	199.1	459.34	460.00	-163.6	49,622	-0.33%	大賣/鉅額交易
2020/10/08	33.3	451.73	153.9	451.83	453.00	-120.7	49,767	-0.24%	大賣/鉅額交易
2020/10/07	28.4	438.82	59	441.68	443.00	-30.6	49,781	-0.06%
2020/10/06	17.4	439.31	63.3	439.27	439.50	-45.9	49,865	-0.09%
2020/10/05	20.3	434.05	44.1	435.30	432.50	-23.8	50,282	-0.05%
2020/09/30	6.4	431.58	14.2	433.40	433.00	-7.8	50,324	-0.02%
2020/09/29	28	431.03	20.2	431.21	431.00	7.8	50,380	0.02%
2020/09/28	29.6	427.57	37	429.02	431.50	-7.4	50,826	-0.01%
2020/09/25	59.9	424.95	36.5	424.40	424.00	23.4	51,210	0.05%
2020/09/24	207	425.05	30.2	425.45	423.00	176.8	51,452	0.34%	大買/鉅額交易
2020/09/23	102.9	434.15	17.4	434.27	433.50	85.5	50,700	0.17%	大買/
2020/09/22	86.7	438.30	36.7	437.47	437.00	50	50,432	0.10%
2020/09/21	117.7	443.43	21	444.07	440.00	96.6	50,647	0.19%	大買/
2020/09/18	63.4	445.28	24.1	446.32	444.00	39.3	50,933	0.08%
2020/09/17	156.5	451.19	27.6	449.51	448.50	128.9	50,962	0.25%	大買/鉅額交易
2020/09/16	67.6	459.12	120.2	458.71	458.00	-52.7	50,951	-0.10%	大賣/
2020/09/15	20.2	442.63	57.7	444.38	445.00	-37.5	50,504	-0.07%
2020/09/14	24.1	440.27	84.9	440.42	441.00	-60.9	50,656	-0.12%
2020/09/11	20.2	434.68	32.2	434.78	436.50	-12	50,490	-0.02%
2020/09/10	13.1	432.95	56.6	432.99	435.00	-43.5	50,494	-0.09%
2020/09/09	76.2	424.52	9	425.39	427.00	67.2	50,519	0.13%
2020/09/08	19	430.56	15.1	430.84	431.00	3.9	50,694	0.01%
2020/09/07	55	428.02	14	427.25	426.00	41	51,064	0.08%
2020/09/04	115.4	429.46	29.1	429.71	429.00	86.3	51,367	0.17%	大買/
2020/09/03	26.7	435.89	34.1	437.92	436.00	-7.4	51,266	-0.01%
2020/09/02	35.2	433.16	32.2	437.19	433.00	3	51,290	0.01%
2020/09/01	16.6	430.68	20.1	432.52	435.00	-3.4	51,547	-0.01%
2020/08/31	76.5	431.65	15	434.03	426.50	61.5	51,639	0.12%
2020/08/28	96.3	435.62	26.1	435.84	435.00	70.2	51,059	0.14%
2020/08/27	69.4	448.21	55.7	448.93	444.00	13.6	51,199	0.03%
2020/08/26	38.2	437.32	71.8	438.82	442.00	-33.6	50,729	-0.07%
2020/08/25	28.5	433.99	53.2	434.54	434.50	-24.7	50,673	-0.05%
2020/08/24	48.1	429.51	38.1	429.83	428.00	10	51,403	0.02%
2020/08/21	29	422.56	52.6	423.72	424.50	-23.6	51,070	-0.05%
2020/08/20	146.7	416.37	92.5	415.14	415.00	54.2	50,767	0.11%	大買/
2020/08/19	44.6	430.14	13.3	432.83	427.50	31.2	50,082	0.06%
2020/08/18	34.2	436.38	40	435.76	433.00	-5.8	50,005	-0.01%
2020/08/17	21.6	428.11	51.3	431.96	435.00	-29.7	49,980	-0.06%
2020/08/14	11.2	425.23	14	426.51	427.00	-2.9	49,928	-0.01%
2020/08/13	10.7	426.91	59.3	427.13	429.00	-48.6	50,082	-0.10%
2020/08/12	101	421.39	24.9	420.90	419.00	76.1	50,197	0.15%
2020/08/11	31.9	431.24	21.1	433.30	429.00	10.8	50,744	0.02%
2020/08/10	25.2	432.53	64.4	435.86	435.50	-39.2	50,878	-0.08%
2020/08/07	30.6	430.94	32.2	431.22	433.00	-1.5	50,848	0.00%
2020/08/06	33.3	433.94	89.3	434.83	435.00	-56.1	50,674	-0.11%
2020/08/05	37	429.00	28.8	428.59	429.00	8.2	50,858	0.02%
2020/08/04	34.2	421.96	42.5	422.79	425.50	-8.3	50,551	-0.02%
2020/08/03	146.4	419.01	31.5	418.89	416.00	114.8	50,403	0.23%	大買/鉅額交易
2020/07/31	95.7	427.43	111.2	429.76	425.50	-15.5	49,593	-0.03%	大賣/
2020/07/30	86.8	433.71	65.5	433.30	434.00	21.3	49,333	0.04%
2020/07/29	83.2	424.53	81.4	425.59	422.00	1.8	48,572	0.00%
2020/07/28	331.3	452.14	176.6	447.45	435.00	154.7	48,340	0.32%	大買/大賣/鉅額交易
2020/07/27	104.5	422.43	123.8	421.82	424.50	-19.4	46,492	-0.04%	大買/大賣/
2020/07/24	74.4	388.31	130.9	388.92	386.00	-56.6	45,576	-0.12%	大賣/
2020/07/23	60	381.02	37.5	381.16	381.50	22.5	44,756	0.05%
2020/07/22	101.3	383.00	33.6	384.14	384.00	67.7	44,645	0.15%	大買/
2020/07/21	34.6	382.42	122.7	378.62	383.00	-88.2	44,350	-0.20%	大賣/
2020/07/20	40.1	366.79	41.4	367.07	366.00	-1.3	43,940	0.00%
2020/07/17	48.2	364.09	74.2	366.29	367.00	-26	43,931	-0.06%
2020/07/16	80.9	357.32	48.5	357.83	357.50	32.5	43,861	0.07%
2020/07/15	154.7	366.88	71.9	366.41	363.00	82.8	43,415	0.19%	大買/
2020/07/14	64.2	359.08	47.7	358.40	363.50	16.5	44,130	0.04%
2020/07/13	47.4	351.61	73.3	352.43	354.50	-25.9	43,900	-0.06%
2020/07/10	30.2	348.75	97.4	350.08	348.50	-67.1	44,021	-0.15%
2020/07/09	22.7	344.98	72.8	345.43	345.00	-50.1	43,822	-0.11%
2020/07/08	21.4	340.95	33.3	341.51	341.00	-11.9	43,601	-0.03%
2020/07/07	62.7	341.55	103.9	340.10	338.50	-41.2	43,544	-0.09%	大賣/
2020/07/06	22.6	334.34	93.2	335.42	338.00	-70.6	43,022	-0.16%
2020/07/03	14.6	328.42	144.3	328.85	329.50	-129.7	42,699	-0.30%	大賣/鉅額交易
2020/07/02	3.2	320.31	79.2	320.95	322.00	-76	42,624	-0.18%
2020/07/01	13.1	316.21	46.3	316.87	317.50	-33.2	42,988	-0.08%
2020/06/30	33.1	312.37	10.1	312.32	313.00	23	43,237	0.05%
2020/06/29	119.5	312.27	11.1	311.66	312.00	108.4	43,234	0.25%	大買/鉅額交易
2020/06/24	41.4	317.16	85	318.75	317.50	-43.6	43,110	-0.10%
2020/06/23	17.1	313.75	17.1	314.22	315.00	0	43,353	0.00%
2020/06/22	88	313.94	12.1	313.17	312.00	75.9	43,544	0.17%
2020/06/19	75.2	312.45	6	312.75	314.50	69.2	44,245	0.16%
2020/06/18	36.3	313.54	9.1	314.34	314.50	27.2	44,808	0.06%
2020/06/17	35.2	314.92	27.1	314.65	315.00	8.1	45,596	0.02%
2020/06/16	11.5	315.35	68	314.84	315.00	-56.5	47,647	-0.12%
2020/06/15	207.3	314.12	13.3	312.56	309.50	194	49,714	0.39%	大買/鉅額交易
2020/06/12	61.5	315.38	173.2	314.39	316.00	-111.7	50,819	-0.22%	大賣/鉅額交易
2020/06/11	75.4	321.73	101.6	321.38	320.50	-26.2	52,072	-0.05%	大賣/
2020/06/10	40.3	320.78	50.3	321.83	322.50	-10	52,966	-0.02%
2020/06/09	82.7	316.59	59.5	317.12	319.00	23.2	54,797	0.04%
2020/06/08	39.4	316.55	75.6	317.13	318.00	-36.2	56,080	-0.06%
2020/06/05	30.4	310.15	87.8	309.91	311.50	-57.4	56,277	-0.10%
2020/06/04	73.2	305.41	83.3	305.27	306.00	-10.1	56,760	-0.02%
2020/06/03	41.3	299.84	117.4	299.91	301.00	-76.1	57,448	-0.13%	大賣/
2020/06/02	8.4	296.52	25	296.74	296.50	-16.7	57,219	-0.03%
2020/06/01	6.2	295.76	100.1	295.42	295.50	-93.9	57,437	-0.16%
2020/05/29	74.5	290.79	6.1	291.05	292.00	68.4	57,556	0.12%
2020/05/28	19.5	295.62	21.5	297.05	294.00	-2	57,055	0.00%
2020/05/27	18	296.47	36	296.68	296.50	-18	57,910	-0.03%
2020/05/26	21.1	296.26	100	296.53	295.50	-78.9	58,540	-0.13%
2020/05/25	75.2	289.95	61.2	291.89	292.00	14	58,984	0.02%
2020/05/22	168.9	292.27	4	292.88	292.00	164.9	59,140	0.28%	大買/鉅額交易
2020/05/21	46.2	297.03	51	297.08	297.50	-4.8	59,165	-0.01%
2020/05/20	22.6	291.91	65.8	292.95	294.00	-43.2	59,029	-0.07%
2020/05/19	45.5	292.23	20	292.58	291.50	25.5	58,934	0.04%
2020/05/18	245.3	291.03	35.1	290.78	290.00	210.2	58,727	0.36%	大買/鉅額交易
2020/05/15	23.1	296.16	79.1	297.41	298.00	-56	58,342	-0.10%
2020/05/14	66.3	293.36	19	293.89	293.00	47.3	57,899	0.08%
2020/05/13	25.6	294.22	14.1	294.31	297.00	11.5	57,612	0.02%
2020/05/12	115.9	296.38	5.1	295.82	295.00	110.8	57,555	0.19%	大買/鉅額交易
2020/05/11	61.2	299.66	45	300.68	301.00	16.2	57,315	0.03%
2020/05/08	21.9	298.04	22	298.61	297.50	-0.1	57,295	0.00%
2020/05/07	17.2	296.46	23.2	297.53	297.50	-6	57,269	-0.01%
2020/05/06	38	294.07	14.1	295.34	296.00	23.9	57,288	0.04%
2020/05/05	20.4	296.32	17	296.79	295.50	3.4	57,205	0.01%
2020/05/04	206.2	295.38	63	295.25	295.00	143.2	57,424	0.25%	大買/鉅額交易
2020/04/30	43.1	303.36	62	304.27	304.50	-19	57,096	-0.03%
2020/04/29	15	299.37	44.2	299.47	299.00	-29.2	57,168	-0.05%
2020/04/28	77.1	295.60	4	295.88	296.50	73.1	57,474	0.13%
2020/04/27	15.2	297.63	37	297.73	298.00	-21.8	58,939	-0.04%
2020/04/24	35.4	294.78	4	295.00	294.00	31.4	58,841	0.05%
2020/04/23	33.2	296.47	20.1	298.19	295.50	13.1	59,274	0.02%
2020/04/22	112.2	292.81	46	291.83	294.00	66.1	59,536	0.11%	大買/
2020/04/21	127.6	296.70	22.2	296.70	295.00	105.3	59,623	0.18%	大買/鉅額交易
2020/04/20	37.7	305.17	29.5	304.81	304.00	8.2	59,103	0.01%
2020/04/17	54.3	304.31	347.2	303.71	306.50	-292.9	58,925	-0.50%	大賣/鉅額交易
2020/04/16	41.1	285.43	18	286.00	286.50	23.1	57,438	0.04%
2020/04/15	41.1	286.98	37.2	287.29	287.50	3.9	57,166	0.01%
2020/04/14	13	283.85	59.1	284.47	285.00	-46.1	56,872	-0.08%
2020/04/13	63	279.21	68	278.69	278.50	-5	56,906	-0.01%
2020/04/10	57.1	279.71	13	279.85	279.50	44.1	57,291	0.08%
2020/04/09	34.4	285.15	28.3	285.19	283.00	6.1	57,534	0.01%
2020/04/08	33.3	284.60	26.2	284.83	285.00	7.1	57,603	0.01%
2020/04/07	39	282.47	64	282.52	283.00	-25	57,355	-0.04%
2020/04/06	22.2	272.68	37.5	273.74	275.50	-15.3	56,901	-0.03%
2020/04/01	33	273.88	13.6	273.54	271.50	19.4	56,240	0.03%
2020/03/31	22.1	272.35	28	272.95	274.00	-5.9	55,690	-0.01%
2020/03/30	63.5	265.92	26.4	265.51	267.50	37.2	55,081	0.07%
2020/03/27	115.6	279.52	63	278.47	273.00	52.6	54,487	0.10%	大買/
2020/03/26	41.9	278.44	93	278.18	280.00	-51.1	53,785	-0.09%
2020/03/25	135.4	278.15	115.2	277.74	277.00	20.2	54,341	0.04%	大買/大賣/
2020/03/24	82.5	269.65	175.1	270.13	267.50	-92.6	53,932	-0.17%	大賣/
2020/03/23	89.5	258.14	54	257.15	255.00	35.5	53,228	0.07%
2020/03/20	123.7	261.87	187.9	264.57	270.00	-64.3	52,635	-0.12%	大買/大賣/
2020/03/19	197.4	245.11	168.3	245.25	248.00	29.1	50,567	0.06%	大買/大賣/
2020/03/18	159.1	265.16	27.1	266.44	260.00	131.9	48,859	0.27%	大買/鉅額交易
2020/03/17	90.1	269.48	82.9	269.13	268.00	7.2	47,783	0.02%
2020/03/16	122.9	282.66	34.1	282.79	276.50	88.7	46,285	0.19%	大買/
2020/03/13	147.4	279.42	125.7	282.75	290.00	21.7	44,900	0.05%	大買/大賣/
2020/03/12	179.6	293.71	110.3	294.80	294.00	69.4	42,791	0.16%	大買/大賣/
2020/03/11	85.8	306.40	19	304.32	302.00	66.8	41,198	0.16%
2020/03/10	70.3	303.46	53.2	303.93	307.00	17.1	40,739	0.04%
2020/03/09	186.5	307.17	72	306.56	305.50	114.4	39,966	0.29%	大買/鉅額交易
2020/03/06	57.7	316.59	12	317.04	315.00	45.7	38,915	0.12%
2020/03/05	9.4	324.43	19.4	324.77	323.00	-10	38,459	-0.03%
2020/03/04	14	319.15	36	319.83	320.50	-22	38,344	-0.06%
2020/03/03	34.2	317.05	38.2	318.84	317.50	-4	37,946	-0.01%
2020/03/02	147.7	310.10	50.3	311.67	311.00	97.5	37,427	0.26%	大買/
2020/02/27	40.8	316.63	9.4	317.04	316.00	31.3	37,785	0.08%
2020/02/26	54.4	318.03	11.1	318.78	318.50	43.3	37,092	0.12%
2020/02/25	11	320.82	34	319.90	322.00	-23	36,497	-0.06%
2020/02/24	56.9	320.30	8	320.19	320.00	48.9	36,363	0.13%
2020/02/21	20.3	324.86	4	325.38	325.00	16.3	36,043	0.05%
2020/02/20	23.5	327.16	3	328.17	325.50	20.5	36,190	0.06%
2020/02/19	24.1	325.14	15.3	325.50	326.50	8.9	36,052	0.02%
2020/02/18	99.4	324.16	5	323.90	322.00	94.4	35,887	0.26%
2020/02/17	16.3	331.21	3	332.33	331.50	13.3	35,121	0.04%
2020/02/14	2.5	336.41	3.1	336.32	335.00	-0.7	35,159	0.00%
2020/02/13	9.8	336.71	27	336.22	335.00	-17.2	35,169	-0.05%
2020/02/12	15.2	334.51	34	335.32	335.00	-18.8	35,375	-0.05%
2020/02/11	10.2	331.12	19.3	331.48	331.50	-9	35,176	-0.03%
2020/02/10	10	324.17	20	325.13	327.50	-10	35,189	-0.03%
2020/02/07	35.1	328.03	7.3	328.18	328.00	27.7	35,047	0.08%
2020/02/06	23.4	330.04	71	331.02	332.50	-47.6	35,103	-0.14%
2020/02/05	24.3	327.70	51.1	327.19	327.50	-26.8	35,363	-0.08%
2020/02/04	32.4	322.64	51.4	324.06	325.00	-19	35,255	-0.05%
2020/02/03	78.7	315.43	42	314.32	315.00	36.6	35,073	0.10%
2020/01/31	56.2	321.08	31.7	320.60	320.00	24.6	34,623	0.07%
2020/01/30	164.7	321.28	83.4	321.94	316.50	81.2	34,194	0.24%	大買/
2020/01/20	34.4	333.42	7	334.71	333.00	27.4	32,441	0.08%
2020/01/17	83.5	333.30	22	332.61	333.00	61.5	32,276	0.19%
2020/01/16	59.2	333.88	9	334.67	334.50	50.2	31,895	0.16%
2020/01/15	79.1	340.11	47	340.43	340.00	32.1	31,453	0.10%
2020/01/14	12.1	345.38	47	345.13	346.00	-34.9	31,096	-0.11%
2020/01/13	12.1	340.67	73.1	341.13	341.50	-61	31,170	-0.20%
2020/01/10	23.1	338.98	25	339.08	339.50	-1.9	31,411	-0.01%
2020/01/09	15.2	336.02	26.2	336.24	337.50	-11.1	31,631	-0.03%
2020/01/08	25.1	328.71	24.1	330.67	329.50	1	31,778	0.00%
2020/01/07	83.4	329.50	53.1	327.81	329.50	30.3	31,785	0.10%
2020/01/06	45.1	332.84	5	333.00	332.00	40.1	31,715	0.13%
2020/01/03	41.1	340.62	41	342.48	339.50	0.1	31,540	0.00%
2020/01/02	42.3	336.28	28	336.11	339.00	14.3	31,430	0.05%
2019/12/31	50.1	331.56	3	332.17	331.00	47.1	31,193	0.15%
2019/12/30	11.1	337.23	39	335.76	334.50	-27.9	31,399	-0.09%
2019/12/27	11	337.14	13.3	336.85	338.00	-2.3	31,572	-0.01%
2019/12/26	5.4	332.58	6.1	332.92	333.00	-0.6	31,782	0.00%
2019/12/25	11.2	332.93	3	332.00	333.00	8.2	32,786	0.03%
2019/12/24	32.6	332.92	12.2	332.63	332.00	20.4	33,269	0.06%
2019/12/23	32.1	331.13	7	331.43	334.00	25.1	33,544	0.07%
2019/12/20	62.9	330.06	12.1	330.71	329.00	50.8	33,452	0.15%
2019/12/19	208.2	337.90	59	337.71	335.00	149.2	32,420	0.46%	大買/鉅額交易
2019/12/18	30	342.48	16.2	343.48	344.50	13.8	31,724	0.04%
2019/12/17	26	339.40	17.1	340.49	345.00	8.9	31,795	0.03%
2019/12/16	24.1	336.55	1.2	337.13	336.00	22.9	31,536	0.07%
2019/12/13	43.2	341.22	27.2	340.12	339.00	15.9	31,772	0.05%
2019/12/12	26.8	330.98	51.2	329.92	331.50	-24.4	31,264	-0.08%
2019/12/11	4	314.88	24.1	316.99	319.00	-20.1	30,929	-0.06%
2019/12/10	24	313.27	1	315.00	313.50	23	30,843	0.07%
2019/12/09	9	315.45	27.1	315.32	316.00	-18.1	31,103	-0.06%
2019/12/06	25.1	314.27	6.1	314.40	313.00	19	31,204	0.06%
2019/12/05	9.2	311.13	54	311.22	312.00	-44.8	31,196	-0.14%
2019/12/04	53.1	304.43	1	306.00	306.00	52.1	31,045	0.17%
2019/12/03	57.3	305.18	3.4	306.38	307.00	53.9	31,433	0.17%
2019/12/02	49.1	307.30	3.2	307.37	307.50	45.9	31,397	0.15%
2019/11/29	88.1	306.87	55	307.38	305.00	33.1	31,426	0.11%
2019/11/28	21	309.45	8	310.88	309.50	13	31,154	0.04%
2019/11/27	2.2	309.84	9	310.56	311.00	-6.9	31,422	-0.02%
2019/11/26	14.1	307.12	5	309.40	307.00	9.1	31,441	0.03%
2019/11/25	14.1	308.86	1.2	308.17	307.00	12.9	30,007	0.04%
2019/11/22	22	308.91	0	0.00	309.00	22	30,519	0.07%
2019/11/21	33	308.87	11.2	309.94	311.00	21.9	30,634	0.07%
2019/11/20	20.1	312.78	4.4	312.82	313.50	15.7	30,402	0.05%
2019/11/19	14.4	312.32	20	312.53	315.00	-5.7	30,394	-0.02%
2019/11/18	4.1	308.54	28.6	310.07	311.00	-24.6	30,206	-0.08%
2019/11/15	8.2	306.75	20	306.23	307.00	-11.8	30,227	-0.04%
2019/11/14	10	302.95	2	302.00	303.50	8	30,148	0.03%
2019/11/13	10	302.80	6	303.50	304.00	4	30,309	0.01%
2019/11/12	19	303.27	0	0.00	305.00	19	30,466	0.06%
2019/11/11	48	302.94	58.3	302.01	301.00	-10.3	30,761	-0.03%
2019/11/08	19.3	306.24	16.3	306.59	305.50	3	30,561	0.01%
2019/11/07	32.6	307.75	10	308.55	309.00	22.6	30,497	0.07%
2019/11/06	17.2	309.72	7	309.50	311.00	10.2	30,521	0.03%
2019/11/05	28.4	308.72	23.4	309.71	310.50	5	30,643	0.02%
2019/11/04	10.1	303.29	63.3	306.59	307.00	-53.2	31,085	-0.17%
2019/11/01	11	297.82	2.3	299.50	299.00	8.7	31,197	0.03%
2019/10/31	38.2	299.53	23	300.22	298.50	15.2	31,595	0.05%
2019/10/30	12.4	297.46	13.8	297.75	299.50	-1.4	31,413	0.00%
2019/10/29	16.6	297.06	33.5	297.60	298.50	-16.9	31,401	-0.05%
2019/10/28	2.1	294.77	10	294.95	294.50	-7.9	31,168	-0.03%
2019/10/25	11.1	293.64	11	293.73	293.50	0.1	31,126	0.00%
2019/10/24	9	291.44	3.2	293.65	293.00	5.8	31,088	0.02%
2019/10/23	13.5	291.89	9	291.89	293.00	4.5	31,111	0.01%
2019/10/22	7.6	292.62	3	293.00	294.00	4.6	31,029	0.01%
2019/10/21	19.2	289.39	11.5	289.56	290.00	7.7	31,083	0.02%
2019/10/18	26	292.79	3	292.00	293.00	23	31,031	0.07%
2019/10/17	37.1	292.91	11.1	293.88	293.50	26	31,275	0.08%
2019/10/16	11.1	295.10	5.5	295.87	296.50	5.5	30,951	0.02%
2019/10/15	30.3	294.45	30.2	294.12	293.50	0.1	30,706	0.00%
2019/10/14	32.5	290.15	13.1	290.38	290.00	19.4	30,429	0.06%
2019/10/09	21.3	283.38	3	283.67	282.00	18.3	30,147	0.06%
2019/10/08	7.1	283.82	32.4	283.82	286.50	-25.3	29,959	-0.08%
2019/10/07	9.2	278.55	15	278.70	278.00	-5.9	29,891	-0.02%
2019/10/04	26	276.06	4.2	277.95	276.50	21.8	29,996	0.07%
2019/10/03	70.2	275.75	11.5	276.56	276.50	58.7	29,684	0.20%
2019/10/02	2.1	279.50	7	279.93	279.50	-4.9	29,616	-0.02%
2019/10/01	20.2	276.34	67.9	278.51	280.00	-47.7	29,510	-0.16%
2019/09/27	19.3	271.66	26	271.75	272.00	-6.7	28,606	-0.02%
2019/09/26	3.1	267.34	15.3	267.70	268.00	-12.3	28,410	-0.04%
2019/09/25	3	262.50	6	264.25	266.00	-3	28,314	-0.01%
2019/09/24	3.1	263.03	15.1	263.68	265.00	-12.1	29,068	-0.04%
2019/09/23	5	263.30	1	264.00	264.00	4	29,096	0.01%
2019/09/20	5.1	264.60	12	264.63	264.00	-7	29,578	-0.02%
2019/09/19	7	265.86	0	0.00	265.00	7	29,307	0.02%
2019/09/18	4.1	267.49	26	267.92	267.00	-21.9	29,362	-0.07%
2019/09/17	10.1	265.25	33.5	265.12	265.00	-23.4	29,290	-0.08%
2019/09/16	1.5	264.67	16.1	264.88	265.50	-14.6	29,849	-0.05%
2019/09/12	12.1	262.79	4.2	262.50	262.50	7.9	29,936	0.03%
2019/09/11	27	263.09	28.3	262.01	263.00	-1.3	30,339	0.00%
2019/09/10	4	261.63	14.1	262.71	261.50	-10.1	30,212	-0.03%
2019/09/09	2.3	264.72	8.2	265.11	265.00	-5.9	30,573	-0.02%
2019/09/06	7	263.50	12	263.96	263.50	-5	30,818	-0.02%
2019/09/05	7.3	262.40	51.3	262.29	263.00	-44	30,945	-0.14%
2019/09/04	10	257.45	3.5	256.07	257.50	6.5	30,627	0.02%
2019/09/03	17.1	254.68	8	256.63	254.00	9.1	30,784	0.03%
2019/09/02	2	257.00	18.2	256.68	257.50	-16.2	30,944	-0.05%
2019/08/30	9.2	256.85	49	257.37	259.00	-39.9	31,277	-0.13%
2019/08/29	6	252.92	6	253.25	254.00	0	31,177	0.00%
2019/08/28	5	251.90	4.5	252.44	252.00	0.5	31,257	0.00%
2019/08/27	7	248.79	0.1	250.50	250.00	6.9	31,523	0.02%
2019/08/26	41.1	249.17	4	250.13	248.50	37.1	31,453	0.12%
2019/08/23	5.1	253.62	11	253.41	254.00	-5.9	31,400	-0.02%
2019/08/22	50	254.59	26	255.69	254.00	24	31,606	0.08%
2019/08/21	2	254.00	6	254.42	254.50	-4	32,828	-0.01%
2019/08/20	2	253.75	13	253.88	254.50	-11	33,082	-0.03%
2019/08/19	2.1	250.82	7.3	252.57	252.00	-5.2	33,349	-0.02%
2019/08/16	20	250.13	5.1	250.03	250.00	14.9	33,926	0.04%
2019/08/15	10	247.25	11	246.77	248.00	-1	34,080	0.00%
2019/08/14	22.1	250.03	6	253.17	249.50	16.1	34,953	0.05%
2019/08/13	25.2	247.39	44	247.95	246.50	-18.8	35,018	-0.05%
2019/08/12	11	251.64	0	0.00	251.00	11	35,277	0.03%
2019/08/08	21.3	252.36	9	252.50	253.50	12.3	35,408	0.03%
2019/08/07	7.1	247.89	5	248.50	248.00	2.1	35,527	0.01%
2019/08/06	43	244.76	20	246.93	248.50	23	35,787	0.06%
2019/08/05	46.2	248.40	9.1	248.50	246.50	37.2	35,281	0.11%
2019/08/02	25.1	251.39	4.2	251.93	251.50	20.9	34,733	0.06%
2019/08/01	8	256.06	2	256.50	256.50	6	34,392	0.02%
2019/07/31	7.3	258.40	14	258.07	259.50	-6.7	34,318	-0.02%
2019/07/30	8	261.75	0.7	260.00	260.00	7.3	34,219	0.02%
2019/07/29	13	261.31	5	261.50	261.00	8	34,388	0.02%
2019/07/26	11.4	261.76	19	261.84	261.00	-7.6	34,594	-0.02%
2019/07/25	20.1	263.18	152.1	263.11	265.00	-132	34,705	-0.38%	大賣/鉅額交易
2019/07/24	6	264.08	11	265.00	265.00	-5	34,761	-0.01%
2019/07/23	3.1	264.79	26.9	264.15	264.00	-23.8	34,884	-0.07%
2019/07/22	3.4	263.15	50.2	263.30	264.00	-46.9	35,188	-0.13%
2019/07/19	53.3	260.42	45	260.14	259.00	8.3	35,203	0.02%
2019/07/18	6.3	253.37	16	253.28	254.00	-9.7	34,649	-0.03%
2019/07/17	21.7	252.86	8	251.88	252.00	13.7	34,724	0.04%
2019/07/16	4.1	255.03	11.1	255.46	256.00	-6.9	34,713	-0.02%
2019/07/15	8	251.56	43.1	252.64	254.50	-35.1	35,101	-0.10%
2019/07/12	7	250.57	19.7	250.84	250.50	-12.7	35,239	-0.04%
2019/07/11	14	249.71	103	249.91	250.00	-89	35,478	-0.25%	大賣/
2019/07/10	11	245.32	21	245.60	247.00	-10	35,287	-0.03%
2019/07/09	4	241.50	2.1	241.79	242.00	1.9	35,176	0.01%
2019/07/08	13.4	241.66	3	243.50	242.50	10.4	35,128	0.03%
2019/07/05	10	241.95	4.4	243.27	243.00	5.6	35,080	0.02%
2019/07/04	7.1	244.21	10	244.55	244.00	-2.9	35,130	-0.01%
2019/07/03	59.1	243.72	6	244.17	242.50	53.1	35,211	0.15%
2019/07/02	13.1	249.00	11.2	248.63	249.00	1.9	35,473	0.01%
2019/07/01	18	248.39	88.4	248.68	248.50	-70.4	35,486	-0.20%
2019/06/28	3	238.50	3	239.00	239.00	0	34,784	0.00%
2019/06/27	19	239.08	12.2	239.15	240.50	6.9	34,940	0.02%
2019/06/26	64	234.70	2	234.50	234.50	62	34,710	0.18%
2019/06/25	22.2	239.96	6	238.58	238.50	16.2	34,483	0.05%
2019/06/24	109.1	240.78	1.4	241.79	241.00	107.7	34,384	0.31%	大買/鉅額交易
2019/06/21	13	247.46	55	247.67	248.50	-42	33,994	-0.12%
2019/06/20	17	244.29	33.8	244.87	245.00	-16.8	33,296	-0.05%
2019/06/19	4.3	243.18	72.1	242.36	244.00	-67.8	33,047	-0.21%
2019/06/18	45	234.34	6	235.25	235.50	39	32,647	0.12%
2019/06/17	53	233.11	2	233.25	233.00	51	32,554	0.16%
2019/06/14	79.1	237.67	11	236.95	236.00	68.1	31,946	0.21%
2019/06/13	23.1	241.18	1.1	241.53	240.00	22	31,861	0.07%
2019/06/12	1.2	246.82	21	246.38	246.00	-19.8	31,873	-0.06%
2019/06/11	33.3	243.06	24	243.08	244.50	9.2	31,664	0.03%
2019/06/10	3.2	238.13	67	237.55	240.00	-63.8	31,473	-0.20%
2019/06/06	46	230.82	67	230.83	232.00	-21	31,277	-0.07%
2019/06/05	30	234.88	131	235.82	235.00	-101	31,087	-0.32%	大賣/鉅額交易
2019/06/04	30.1	234.60	4	234.50	233.00	26.1	30,971	0.08%
2019/06/03	16.2	234.09	11.2	235.82	238.00	5	30,849	0.02%
2019/05/31	43	233.78	30	235.48	235.50	13	30,672	0.04%
2019/05/30	34.1	229.71	6	230.50	231.00	28.1	30,282	0.09%
2019/05/29	19.3	228.86	11	228.36	229.50	8.3	30,468	0.03%
2019/05/28	10.6	230.89	3	231.33	230.50	7.6	30,613	0.02%
2019/05/27	22.6	232.11	0	0.00	231.00	22.6	29,435	0.08%
2019/05/24	45.1	230.23	9	231.44	233.00	36.1	29,245	0.12%
2019/05/23	47.4	230.97	1	232.00	230.00	46.4	29,012	0.16%
2019/05/22	8	239.06	13	239.88	238.00	-5	28,597	-0.02%
2019/05/21	89.5	234.90	4.2	233.83	234.00	85.3	28,528	0.30%
2019/05/20	15.2	239.37	6	241.42	238.00	9.2	27,471	0.03%
2019/05/17	29.3	244.11	18.1	244.88	241.50	11.3	27,101	0.04%
2019/05/16	4.1	247.40	3.1	247.07	247.00	1	26,831	0.00%
2019/05/15	13	250.58	0.1	251.50	249.00	13	26,730	0.05%
2019/05/14	26.3	250.02	10	249.25	248.50	16.3	26,593	0.06%
2019/05/13	13.1	251.62	22	251.95	250.50	-8.9	26,332	-0.03%
2019/05/10	10	257.10	8.3	256.76	256.00	1.7	27,166	0.01%
2019/05/09	14.1	257.43	21	257.69	256.50	-6.9	27,602	-0.02%
2019/05/08	0	0.00	1	261.00	260.00	-1	27,727	0.00%
2019/05/07	17.6	262.47	4.1	261.77	262.50	13.5	27,735	0.05%
2019/05/06	28	258.40	1.1	259.05	259.00	27	28,085	0.10%
2019/05/03	6.2	263.68	14	263.54	265.00	-7.8	27,979	-0.03%
2019/05/02	2	260.50	0	259.00	259.00	2	27,760	0.01%
2019/04/30	4.2	259.36	1	260.00	259.00	3.2	27,790	0.01%
2019/04/29	1.3	259.50	3.9	259.76	259.50	-2.6	27,717	-0.01%
2019/04/26	27.2	260.19	3.6	259.68	260.00	23.6	28,026	0.08%
2019/04/25	0.1	267.50	0.3	267.50	267.50	-0.2	27,587	0.00%
2019/04/24	2	267.75	5.1	268.59	269.00	-3.1	27,530	-0.01%
2019/04/23	2	267.50	12.1	267.58	268.00	-10.1	27,738	-0.04%
2019/04/22	1.1	265.45	1.5	265.67	266.00	-0.4	27,610	0.00%
2019/04/19	2.6	267.00	10.2	267.91	264.50	-7.6	27,662	-0.03%
2019/04/18	0	0.00	14.3	264.16	264.50	-14.3	27,265	-0.05%
2019/04/17	1.1	261.32	10	261.05	261.50	-8.9	27,403	-0.03%
2019/04/16	3.2	256.00	2.2	256.45	257.00	1	27,151	0.00%
2019/04/15	0.1	255.00	2	255.00	255.50	-1.9	27,414	-0.01%
2019/04/12	0	251.50	3.1	251.98	252.00	-3.1	28,226	-0.01%
2019/04/11	0.1	252.00	1	252.00	252.00	-0.9	28,568	0.00%
2019/04/10	0	0.00	0.4	253.00	254.00	-0.4	28,702	0.00%
2019/04/09	3	252.33	16	253.66	254.00	-13	28,762	-0.05%
2019/04/08	0	252.00	18.3	251.59	253.00	-18.3	28,748	-0.06%
2019/04/03	1	247.50	3	247.83	246.50	-2	28,270	-0.01%
2019/04/02	9	246.78	2	248.75	246.00	7	28,177	0.02%
2019/04/01	14	248.82	7	250.21	245.50	7	28,159	0.02%
2019/03/29	0	0.00	3	243.83	245.50	-3	27,657	-0.01%
2019/03/28	2.1	242.00	0	0.00	242.00	2.1	27,912	0.01%
2019/03/27	7	241.43	1.1	241.95	241.50	5.9	28,265	0.02%
2019/03/26	2	241.78	1	242.55	244.00	1	28,279	0.00%
2019/03/25	28.4	241.98	7	241.86	241.50	21.4	28,450	0.08%
2019/03/22	19.1	247.08	19.4	247.26	248.50	-0.3	28,447	0.00%
2019/03/21	3	245.50	17.2	244.15	245.50	-14.2	28,709	-0.05%
2019/03/20	1	241.00	7	241.14	242.00	-6	28,808	-0.02%
2019/03/19	2	238.00	1	240.00	240.50	1	28,867	0.00%
2019/03/18	0	0.00	7	240.07	241.00	-7	29,082	-0.02%
2019/03/15	0	238.00	17	238.26	239.00	-17	28,958	-0.06%
2019/03/14	8	236.38	3	235.83	234.50	5	28,816	0.02%
2019/03/13	7	235.57	13	236.12	237.00	-6	29,199	-0.02%
2019/03/12	52	235.98	17	235.00	235.50	35	29,571	0.12%
2019/03/11	5	228.50	2	228.75	230.50	3	29,841	0.01%
2019/03/08	13	230.04	3	229.67	230.00	10	30,210	0.03%
2019/03/07	1.1	233.55	5	233.80	234.00	-3.9	30,772	-0.01%
2019/03/06	4	233.50	3	235.00	234.00	1	31,226	0.00%
2019/03/05	5	233.80	1	234.00	233.00	4	31,294	0.01%
2019/03/04	12	235.88	2	237.25	235.50	10	31,360	0.03%
2019/02/27	1.1	237.62	3.4	238.11	239.00	-2.3	31,209	-0.01%
2019/02/26	1	237.51	1.1	239.45	239.50	-0.1	30,872	0.00%
2019/02/25	9.1	237.51	12	237.83	238.00	-2.9	30,829	-0.01%
2019/02/22	2	234.78	11.5	235.72	236.50	-9.5	31,016	-0.03%
2019/02/21	4	235.38	24	235.75	236.50	-20	31,342	-0.06%
2019/02/20	9	232.00	19.1	233.08	234.50	-10.1	31,595	-0.03%
2019/02/19	6.2	229.08	4.1	229.98	229.00	2.1	31,867	0.01%
2019/02/18	1.1	229.95	7	229.86	230.00	-5.9	31,959	-0.02%
2019/02/15	4.2	227.83	6.3	228.26	227.00	-2.1	32,010	-0.01%
2019/02/14	4.1	227.85	1.2	229.08	227.00	2.9	32,239	0.01%
2019/02/13	7.1	229.35	13	230.50	229.00	-5.9	32,233	-0.02%
2019/02/12	3	229.99	11	229.95	230.00	-8	32,143	-0.02%
2019/02/11	1	228.00	67.6	228.08	228.00	-66.6	32,066	-0.21%
2019/01/30	15	220.83	11	220.82	221.00	4	31,335	0.01%
2019/01/29	28	222.70	6.1	222.51	222.50	21.9	31,098	0.07%
2019/01/28	1	228.50	11.1	228.67	229.00	-10.1	30,837	-0.03%
2019/01/25	2	226.50	36.1	226.12	226.00	-34.1	30,916	-0.11%
2019/01/24	2	221.50	7.5	222.20	222.50	-5.5	30,838	-0.02%
2019/01/23	12	220.00	3	220.83	220.50	9	31,354	0.03%
2019/01/22	2	219.75	27.3	222.15	223.00	-25.3	31,557	-0.08%
2019/01/21	1	222.50	14	222.14	221.00	-13	31,383	-0.04%
2019/01/18	10	218.45	21	218.74	218.50	-11	31,533	-0.03%
2019/01/17	30.1	218.99	8	219.94	220.50	22.1	31,964	0.07%
2019/01/16	19	218.26	1	218.50	217.50	18	32,350	0.06%
2019/01/15	5	217.21	8	219.50	221.00	-3	32,413	-0.01%
2019/01/14	7	217.79	6	217.67	218.50	1	32,253	0.00%
2019/01/11	2.1	219.76	21	219.88	220.50	-18.9	32,432	-0.06%
2019/01/10	5	215.50	12	215.71	216.00	-7	32,392	-0.02%
2019/01/09	3.1	211.76	29	215.29	215.50	-25.9	32,755	-0.08%
2019/01/08	11.2	211.05	0	0.00	211.00	11.2	32,614	0.03%
2019/01/07	3.1	212.86	20.2	212.81	213.00	-17	32,940	-0.05%
2019/01/04	46.5	208.62	59	207.75	208.00	-12.5	33,136	-0.04%
2019/01/03	42	215.58	6	216.17	215.50	36	33,613	0.11%
2019/01/02	24	219.83	0	0.00	219.50	24	33,526	0.07%
2018/12/28	0	0.00	25	224.48	225.50	-25	33,826	-0.07%
2018/12/27	1	223.00	55	222.09	223.00	-54	34,005	-0.16%
2018/12/26	8	217.81	0.1	218.00	216.50	7.9	34,253	0.02%
2018/12/25	16.1	216.24	20.1	216.66	217.50	-4	34,399	-0.01%
2018/12/24	5	220.20	0	0.00	220.00	5	34,716	0.01%
2018/12/22	9.2	221.34	10	221.50	221.50	-0.9	34,704	0.00%
2018/12/21	9.1	219.88	4	221.50	223.50	5.1	35,278	0.01%
2018/12/20	9.2	221.46	1.1	221.55	221.00	8.1	35,193	0.02%
2018/12/19	3	223.50	13	224.31	225.50	-10	35,022	-0.03%
2018/12/18	5	222.10	5	221.41	222.50	0	35,038	0.00%
2018/12/17	2.1	222.57	7.1	223.86	223.50	-5	35,117	-0.01%
2018/12/14	9.2	220.82	3	221.00	222.50	6.2	35,295	0.02%
2018/12/13	3.1	226.16	9	226.78	226.00	-6	35,638	-0.02%
2018/12/12	2	226.50	11.1	225.05	226.50	-9.1	35,669	-0.03%
2018/12/11	12	220.00	2	221.25	222.50	10	35,640	0.03%
2018/12/10	46.2	219.02	2	219.01	219.00	44.1	35,815	0.12%
2018/12/07	5	221.30	7	221.86	221.00	-2	36,117	-0.01%
2018/12/06	27	220.43	2	220.50	220.00	25	36,331	0.07%
2018/12/05	22	226.02	47	226.06	226.00	-25	36,233	-0.07%
2018/12/04	6.1	233.09	8.5	234.03	234.00	-2.5	36,215	-0.01%
2018/12/03	16	232.72	33	233.48	235.00	-17	36,196	-0.05%
2018/11/30	6.2	227.24	6	228.92	225.50	0.2	36,035	0.00%
2018/11/29	4.2	229.71	15.2	230.58	229.00	-11	35,850	-0.03%
2018/11/28	1.2	225.22	6	224.58	226.50	-4.8	35,682	-0.01%
2018/11/27	8.1	221.16	5	223.70	224.00	3.1	35,720	0.01%
2018/11/26	11.3	223.09	15	222.83	223.00	-3.7	36,427	-0.01%
2018/11/23	4	218.88	5	219.50	218.50	-1	36,731	0.00%
2018/11/22	2.2	220.50	11	221.14	219.00	-8.8	37,430	-0.02%
2018/11/21	54	216.08	2	217.75	219.00	52	37,676	0.14%
2018/11/20	29.3	218.60	5	218.50	218.00	24.3	37,341	0.06%
2018/11/19	21.1	222.62	1	222.00	222.00	20.1	36,906	0.05%
2018/11/16	28	227.09	5	226.30	226.00	23	36,377	0.06%
2018/11/15	0.1	231.00	3	230.83	231.00	-2.9	35,810	-0.01%
2018/11/14	5.1	229.79	5	230.20	228.50	0.1	35,673	0.00%
2018/11/13	16	225.54	2.5	227.62	227.50	13.5	35,623	0.04%
2018/11/12	1	232.00	2	234.00	231.50	-1	35,349	0.00%
2018/11/09	7	232.14	2	231.50	231.00	5	35,281	0.01%
2018/11/08	5	236.80	8	236.56	236.50	-3	35,214	-0.01%
2018/11/07	2	234.25	1	235.50	234.00	1	35,094	0.00%
2018/11/06	0.1	234.50	4	233.38	234.50	-3.9	34,818	-0.01%
2018/11/05	5	233.20	5	234.00	235.00	0	34,578	0.00%
2018/11/02	9	234.67	18	235.78	236.50	-9	34,406	-0.03%
2018/11/01	11.4	234.80	16.2	235.72	235.50	-4.8	34,300	-0.01%
2018/10/31	8	228.81	53	230.33	234.00	-45	34,006	-0.13%
2018/10/30	3	223.00	8	224.44	223.00	-5	33,423	-0.01%
2018/10/29	3	222.00	3	223.33	222.50	0	33,362	0.00%
2018/10/26	27	220.41	7	219.08	221.00	20	33,434	0.06%
2018/10/25	73.2	220.33	12	220.58	219.50	61.2	33,290	0.18%
2018/10/24	24.2	228.48	7.1	228.87	229.50	17.1	32,503	0.05%
2018/10/23	54.6	232.49	2	232.25	230.00	52.6	32,145	0.16%
2018/10/22	11.1	233.79	10	237.30	237.00	1.1	32,051	0.00%
2018/10/19	11.6	232.84	8.1	234.72	236.00	3.5	32,078	0.01%
2018/10/18	3	238.00	4	237.13	236.50	-1	31,964	0.00%
2018/10/17	6	239.08	14.9	240.37	238.50	-8.9	31,994	-0.03%
2018/10/16	11	231.57	16	234.44	237.00	-5	32,157	-0.02%
2018/10/15	20.2	231.50	4.1	231.88	230.50	16.1	33,254	0.05%
2018/10/12	14	232.04	16	233.00	237.00	-2	33,283	-0.01%
2018/10/11	97.3	230.65	59	230.20	227.50	38.3	33,261	0.12%
2018/10/09	10	243.35	1	244.00	244.00	9	32,062	0.03%
2018/10/08	40.2	243.17	12	242.00	243.50	28.2	31,849	0.09%
2018/10/05	22.2	249.59	9.3	250.39	250.00	12.9	31,508	0.04%
2018/10/04	21.1	255.08	1	255.00	254.00	20.1	31,236	0.06%
2018/10/03	5.4	258.23	2	260.00	260.00	3.4	30,961	0.01%
2018/10/02	14.2	257.77	5	260.00	257.50	9.2	30,877	0.03%
2018/10/01	0.1	263.00	3	263.50	263.00	-3	30,924	-0.01%
2018/09/28	14.1	262.36	2	265.75	262.50	12.1	31,075	0.04%
2018/09/27	1	265.00	22	264.93	265.00	-21	30,719	-0.07%
2018/09/26	7.2	263.00	1.2	263.41	263.50	6	30,334	0.02%
2018/09/25	0	0.00	7.1	262.86	263.50	-7.1	30,398	-0.02%
2018/09/21	9.5	260.05	7	260.43	261.50	2.5	30,551	0.01%
2018/09/20	3.1	259.03	11	258.55	260.00	-7.9	30,582	-0.03%
2018/09/19	2.1	257.59	27	258.96	258.00	-24.9	30,735	-0.08%
2018/09/18	29	255.36	0	0.00	254.50	29	30,430	0.10%
2018/09/17	34	258.12	1	258.00	258.00	33	30,582	0.11%
2018/09/14	3	258.50	11	260.05	261.00	-8	30,987	-0.03%
2018/09/13	21.1	255.53	3.5	256.21	255.00	17.6	31,093	0.06%
2018/09/12	16	259.19	6	260.50	260.50	10	31,010	0.03%
2018/09/11	37.1	259.85	4	260.50	260.00	33.1	31,058	0.11%
2018/09/10	9	264.33	11	264.64	264.50	-2	31,505	-0.01%
2018/09/07	2	262.00	16	263.75	264.00	-14	31,635	-0.04%
2018/09/06	5	262.09	20.4	261.71	261.00	-15.3	31,607	-0.05%
2018/09/05	16.5	263.23	13	262.04	264.00	3.5	31,614	0.01%
2018/09/04	2.2	256.59	3	256.83	257.50	-0.8	31,370	0.00%
2018/09/03	4.3	257.81	21.4	257.49	257.00	-17.1	31,166	-0.05%
2018/08/31	45.2	255.44	23	256.83	256.00	22.2	31,124	0.07%
2018/08/30	11	265.13	109.3	263.31	263.50	-98.2	30,395	-0.32%	大賣/
2018/08/29	21.2	256.68	38	256.37	259.00	-16.9	30,087	-0.06%
2018/08/28	10	249.25	19	249.26	249.50	-9	29,601	-0.03%
2018/08/27	1.1	245.00	14	245.78	245.00	-13	29,510	-0.04%
2018/08/24	3	244.00	5.6	244.13	243.50	-2.6	29,809	-0.01%
2018/08/23	7	243.93	12.1	243.88	244.50	-5.1	31,180	-0.02%
2018/08/22	15	241.47	5	241.90	242.00	10	31,761	0.03%
2018/08/21	1.1	239.64	1.2	240.58	241.00	-0.1	31,896	0.00%
2018/08/20	5	238.70	0.1	239.50	239.50	4.9	31,991	0.02%
2018/08/17	27.1	239.46	5.1	240.39	239.50	22	31,983	0.07%
2018/08/16	7	239.29	7	239.36	239.00	0	31,902	0.00%
2018/08/15	17.5	241.90	20	240.70	241.50	-2.5	32,029	-0.01%
2018/08/14	1	242.50	23.1	244.17	243.50	-22.1	32,095	-0.07%
2018/08/13	23.3	240.47	3.5	240.79	240.50	19.8	32,080	0.06%
2018/08/10	4	245.00	1	246.00	245.00	3	32,252	0.01%
2018/08/09	1	247.48	3.3	247.56	247.00	-2.3	32,450	-0.01%
2018/08/08	10.2	246.98	14	246.79	247.50	-3.8	32,444	-0.01%
2018/08/07	9.1	243.61	26.1	243.46	241.50	-17	32,435	-0.05%
2018/08/06	3.1	244.85	29	245.36	245.50	-25.9	32,428	-0.08%
2018/08/03	1	246.00	6	247.58	247.00	-5	32,568	-0.02%
2018/08/02	9.2	246.79	21.5	246.03	244.50	-12.3	32,607	-0.04%
2018/08/01	4	247.25	17.1	247.88	248.00	-13.1	32,821	-0.04%
2018/07/31	13.3	244.89	6	245.33	246.00	7.3	32,997	0.02%
2018/07/30	1	244.50	29.2	245.03	245.50	-28.2	32,923	-0.09%
2018/07/27	2	243.25	22.2	243.05	244.50	-20.2	33,017	-0.06%
2018/07/26	2	241.00	21	241.48	241.00	-19	33,123	-0.06%
2018/07/25	1	239.01	37.1	240.55	240.50	-36.1	33,250	-0.11%
2018/07/24	4.8	239.79	53	240.16	241.00	-48.2	33,366	-0.14%
2018/07/23	34.2	241.32	42	242.11	241.00	-7.8	33,482	-0.02%
2018/07/20	13.2	234.87	144.1	234.75	237.50	-130.9	33,414	-0.39%	大賣/鉅額交易
2018/07/19	15.2	226.18	22	226.05	224.50	-6.8	32,463	-0.02%
2018/07/18	1	223.50	4.2	223.12	223.00	-3.2	32,412	-0.01%
2018/07/17	6.1	221.67	2	221.75	221.50	4.1	32,829	0.01%
2018/07/16	2	224.25	10	224.50	223.50	-8	34,591	-0.02%
2018/07/13	0	224.00	21	223.60	224.50	-21	34,853	-0.06%
2018/07/12	0	0.00	4	221.00	220.50	-4	35,054	-0.01%
2018/07/11	7	219.00	0	0.00	220.00	7	35,369	0.02%
2018/07/10	2.2	222.91	3	223.17	222.00	-0.8	35,343	0.00%
2018/07/09	3	221.67	26	221.71	221.50	-23	35,335	-0.07%
2018/07/06	0.2	217.00	2	215.00	217.00	-1.8	34,988	-0.01%
2018/07/05	7	213.93	1.1	214.56	214.50	5.9	34,825	0.02%
2018/07/04	0.2	217.00	5	216.90	216.00	-4.8	34,940	-0.01%
2018/07/03	4	213.88	4	216.25	214.50	0	35,262	0.00%
2018/07/02	2.4	215.42	13	217.92	214.00	-10.6	35,380	-0.03%
2018/06/29	5	214.42	11	214.77	216.50	-6	35,116	-0.02%
2018/06/28	7	212.00	14.1	213.04	212.00	-7.1	34,561	-0.02%
2018/06/27	27.6	213.96	1	213.50	213.00	26.6	34,197	0.08%
2018/06/26	28.1	214.47	9	214.39	214.50	19.1	34,118	0.06%
2018/06/25	48.3	219.28	4	219.88	218.00	44.3	33,893	0.13%
2018/06/22	16	226.09	7	227.07	227.50	9	33,591	0.03%
2018/06/21	10	226.25	1	226.00	226.50	9	33,470	0.03%
2018/06/20	8.1	225.02	2	225.25	226.00	6.1	33,799	0.02%
2018/06/19	38.1	224.67	2	225.50	225.00	36.1	33,570	0.11%
2018/06/15	7	225.79	7	230.14	231.00	0	33,033	0.00%
2018/06/14	72.4	228.41	1	228.50	226.50	71.4	32,572	0.22%
2018/06/13	8.1	228.67	26	231.10	232.00	-17.9	32,313	-0.06%
2018/06/12	4	224.63	2	227.75	229.00	2	32,759	0.01%
2018/06/11	7.2	225.60	0	226.50	226.00	7.2	32,578	0.02%
2018/06/08	11	227.00	1	227.52	227.00	10	32,607	0.03%
2018/06/07	6	229.67	3	230.33	230.00	3	32,765	0.01%
2018/06/06	5.2	228.85	15	229.23	230.00	-9.8	32,750	-0.03%
2018/06/05	11	228.18	6	228.50	229.00	5	32,574	0.02%
2018/06/04	2.6	228.23	11	227.91	229.00	-8.4	32,455	-0.03%
2018/06/01	6.1	225.33	14	225.29	224.00	-8	32,440	-0.02%
2018/05/31	16	221.35	4.1	224.01	224.00	11.9	32,409	0.04%
2018/05/30	31	221.11	1	221.50	221.00	30	31,255	0.10%
2018/05/29	15.1	224.27	2	225.01	225.00	13	31,011	0.04%
2018/05/28	5	227.60	0.1	228.00	227.00	4.9	31,243	0.02%
2018/05/25	3.6	228.15	2	229.00	228.50	1.6	31,628	0.00%
2018/05/24	3	228.83	3	229.50	229.00	0	31,951	0.00%
2018/05/23	2	229.25	1	231.50	228.50	1	32,176	0.00%
2018/05/22	16	232.03	4	231.13	229.00	12	32,384	0.04%
2018/05/21	2	229.00	7	228.64	229.00	-5	33,201	-0.01%
2018/05/18	11	224.32	8	225.50	223.50	3	33,520	0.01%
2018/05/17	6.3	227.84	1	228.50	226.50	5.3	34,144	0.02%
2018/05/16	0	230.50	4	230.13	230.50	-4	34,198	-0.01%
2018/05/15	5.1	230.50	7	231.00	230.50	-1.9	35,284	-0.01%
2018/05/14	11	233.54	5	233.70	233.00	6	36,592	0.02%
2018/05/11	3.3	232.24	23	232.72	233.00	-19.7	36,958	-0.05%
2018/05/10	4	230.38	10	230.30	229.50	-6	36,874	-0.02%
2018/05/09	7	229.79	7	230.50	229.50	0	36,923	0.00%
2018/05/08	0	228.00	17.1	226.74	228.00	-17	37,064	-0.05%
2018/05/07	8.2	222.93	7	224.43	223.50	1.2	37,006	0.00%
2018/05/04	2	223.25	4	222.38	223.00	-2	37,110	-0.01%
2018/05/03	17.2	220.63	7	221.07	220.50	10.2	37,294	0.03%
2018/05/02	18.4	224.21	1	227.00	223.00	17.4	37,478	0.05%
2018/04/30	10.2	226.67	11	226.86	227.00	-0.8	37,532	0.00%
2018/04/27	7.2	222.42	3	222.83	223.50	4.2	37,613	0.01%
2018/04/26	41.4	223.33	3	224.00	222.00	38.4	37,760	0.10%
2018/04/25	14.2	225.05	3	224.50	225.00	11.2	37,796	0.03%
2018/04/24	10.2	226.73	6	226.92	227.00	4.2	37,849	0.01%
2018/04/23	65.6	226.44	4	226.13	226.50	61.6	37,800	0.16%
2018/04/20	123.2	229.66	24	229.77	229.00	99.2	36,980	0.27%	大買/
2018/04/19	3.3	244.05	25	244.04	244.50	-21.7	35,299	-0.06%
2018/04/18	8.2	237.38	0	0.00	238.00	8.2	35,126	0.02%
2018/04/17	43	238.77	2	240.00	238.00	41	34,926	0.12%
2018/04/16	8	242.50	1.2	243.25	243.50	6.8	34,607	0.02%
2018/04/13	1	245.00	1	245.50	244.50	0	34,619	0.00%
2018/04/12	7	245.00	1	246.50	245.00	6	34,627	0.02%
2018/04/11	4	247.25	2	247.75	248.00	2	34,661	0.01%
2018/04/10	2	248.25	18	248.00	245.50	-16	34,785	-0.05%
2018/04/09	4.2	244.92	2	246.00	245.00	2.1	34,854	0.01%
2018/04/03	9	242.94	4	242.50	244.00	5	34,577	0.01%
2018/04/02	4	246.00	1	247.00	246.50	3	34,396	0.01%
2018/03/31	0	0.00	0.1	248.00	247.50	-0.1	34,507	0.00%
2018/03/30	16	246.09	28	248.66	246.00	-12	34,655	-0.03%
2018/03/29	17	244.12	4	245.13	244.00	13	34,601	0.04%
2018/03/28	30	246.20	2	246.25	245.00	28	34,075	0.08%
2018/03/27	10	248.40	10	249.35	251.00	0	33,899	0.00%
2018/03/26	17	242.26	6	242.92	243.50	11	33,692	0.03%
2018/03/23	45.2	245.23	5.1	245.82	245.00	40.1	33,514	0.12%
2018/03/22	8.1	251.75	0.1	251.50	251.50	8	33,070	0.02%
2018/03/21	6	252.33	0	0.00	252.50	6	32,862	0.02%
2018/03/20	1	253.00	0.1	253.00	253.00	1	33,090	0.00%
2018/03/19	4	252.88	4	253.75	255.00	0	33,013	0.00%
2018/03/16	10.4	250.68	6	253.08	255.00	4.4	32,954	0.01%
2018/03/15	1	255.50	6.3	256.03	255.00	-5.3	32,269	-0.02%
2018/03/14	2	256.75	4	256.38	257.00	-2	32,291	-0.01%
2018/03/13	2	257.50	5.3	257.97	259.00	-3.3	32,532	-0.01%
2018/03/12	1.2	253.50	21	253.55	254.00	-19.8	32,664	-0.06%
2018/03/09	2.1	249.76	5	250.30	250.50	-2.9	32,824	-0.01%
2018/03/08	1.6	250.15	18	250.03	249.50	-16.5	32,997	-0.05%
2018/03/07	1.1	248.38	0	0.00	247.00	1.1	33,036	0.00%
2018/03/06	1	247.00	24.1	248.54	250.00	-23.1	33,170	-0.07%
2018/03/05	1.1	241.55	3	242.17	241.50	-1.9	34,461	-0.01%
2018/03/02	10	239.40	6	240.42	240.00	4	34,446	0.01%
2018/03/01	46	243.42	0	0.00	243.00	46	34,659	0.13%
2018/02/27	5	248.00	1	250.50	246.00	4	34,534	0.01%
2018/02/26	3	246.17	5.1	246.41	246.50	-2.1	34,040	-0.01%
2018/02/23	3.1	244.18	10	244.55	245.00	-7	33,597	-0.02%
2018/02/22	4.1	239.79	1	240.50	239.50	3.1	33,593	0.01%
2018/02/21	13.2	243.61	1	243.00	242.50	12.2	33,281	0.04%
2018/02/12	9	236.29	5.1	235.94	236.50	3.9	32,361	0.01%
2018/02/09	27.9	230.67	1	231.00	232.50	26.9	32,079	0.08%
2018/02/08	6.4	239.53	2	240.00	238.50	4.4	31,259	0.01%
2018/02/07	54	242.36	47	241.82	240.00	7	31,221	0.02%
2018/02/06	44	237.55	8.2	238.18	239.00	35.8	30,169	0.12%
2018/02/05	6	251.76	1	254.00	253.00	5	28,665	0.02%
2018/02/02	2.1	255.90	0	0.00	259.50	2.1	28,141	0.01%
2018/02/01	1	260.00	7	260.00	259.50	-6	28,051	-0.02%
2018/01/31	5	254.80	3	255.33	255.00	2	27,779	0.01%
2018/01/30	8	254.25	2	254.25	253.00	6	27,379	0.02%
2018/01/29	4	255.90	4.2	259.46	258.50	-0.1	27,115	0.00%
2018/01/26	5	255.00	4	255.38	255.00	1	26,890	0.00%
2018/01/25	7.1	259.84	11.2	259.88	258.00	-4.1	26,495	-0.02%
2018/01/24	10.1	258.54	3	260.00	258.00	7.1	26,090	0.03%
2018/01/23	5.1	264.02	4	265.37	266.00	1.1	25,771	0.00%
2018/01/22	4.1	259.05	5	258.01	261.50	-0.9	25,676	0.00%
2018/01/19	8.1	254.56	10.3	253.76	255.50	-2.2	25,252	-0.01%
2018/01/18	1	246.02	19.1	247.73	248.50	-18.1	24,628	-0.07%
2018/01/17	1	242.00	12	241.83	242.00	-11	24,080	-0.05%
2018/01/16	0	240.00	2.1	240.49	240.50	-2	23,694	-0.01%
2018/01/15	1	239.00	23	239.91	240.00	-22	23,596	-0.09%
2018/01/12	5	236.30	0	0.00	237.00	5	23,548	0.02%
2018/01/11	3	233.17	5.7	233.77	235.00	-2.7	23,580	-0.01%
2018/01/10	6.1	238.14	7	237.29	236.50	-0.9	23,554	0.00%
2018/01/09	0.1	240.50	5.2	241.37	242.00	-5.1	23,454	-0.02%
2018/01/08	3	241.50	8.2	241.78	242.00	-5.2	23,468	-0.02%
2018/01/05	0.2	239.00	4	239.75	240.00	-3.8	23,517	-0.02%
2018/01/04	0	0.00	5	239.10	239.50	-5	23,848	-0.02%
2018/01/03	3	236.01	11	236.82	237.00	-8	24,422	-0.03%
2018/01/02	1	232.48	1	232.00	232.50	0	24,194	0.00%