台積電 (2330)-凱基-復興券商分點個股進出

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
750
漲跌
▼54
漲幅
-6.72%
成交量
130,830張
產業
上市半導體類股
9575人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-復興券商分點個股進出

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

凱基-復興券商分點個股進出
凱基-復興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	84	575.92	11.6	575.94	570.00	72.5	24,645	0.29%
2023/12/07	21.5	567.96	14.4	568.21	566.00	7.1	24,353	0.03%
2023/12/06	471	570.79	48.1	571.13	570.00	423	24,250	1.74%	大買/鉅額交易
2023/12/05	25.5	568.85	15.9	569.25	570.00	9.6	24,146	0.04%
2023/12/04	8.5	573.21	1,220	574.06	574.00	-1,211.5	24,120	-5.02%	大賣/鉅額交易
2023/12/01	311.1	574.13	15.4	578.25	579.00	295.7	23,907	1.24%	大買/鉅額交易
2023/11/30	6.1	573.01	382	574.80	577.00	-375.9	23,643	-1.59%	大賣/鉅額交易
2023/11/29	58.2	571.21	2.3	576.32	574.00	55.9	23,015	0.24%
2023/11/28	15	573.53	11.1	574.44	575.00	3.9	22,828	0.02%
2023/11/27	15	571.60	7.2	571.01	568.00	7.8	23,063	0.03%
2023/11/24	13.1	575.38	0	0.00	575.00	13.1	23,006	0.06%
2023/11/23	10.7	575.24	86.1	575.05	578.00	-75.4	23,014	-0.33%
2023/11/22	16.8	575.95	7	575.43	577.00	9.8	22,923	0.04%
2023/11/21	2	584.50	28.1	584.31	585.00	-26.1	22,959	-0.11%
2023/11/20	7.7	576.31	2.1	576.10	577.00	5.6	22,748	0.02%
2023/11/17	9.5	579.58	18	581.83	580.00	-8.5	22,725	-0.04%
2023/11/16	39.1	582.89	37	582.00	583.00	2.1	22,602	0.01%
2023/11/15	1.1	580.91	37.9	580.60	581.00	-36.8	22,408	-0.16%
2023/11/14	1	572.00	33.9	574.29	572.00	-32.9	21,864	-0.15%
2023/11/13	17.8	577.20	76.1	573.35	571.00	-58.4	21,885	-0.27%
2023/11/10	5.3	556.14	10.1	555.44	557.00	-4.9	21,625	-0.02%
2023/11/09	3.2	554.98	14.1	555.71	557.00	-10.9	21,644	-0.05%
2023/11/08	2.1	554.05	21.5	555.61	556.00	-19.5	21,773	-0.09%
2023/11/07	1.4	553.55	7.4	553.80	555.00	-6	21,811	-0.03%
2023/11/06	55.3	555.24	45.7	554.75	550.00	9.6	21,863	0.04%
2023/11/03	77.7	548.86	13.4	548.51	549.00	64.3	21,616	0.30%
2023/11/02	121	541.50	15.7	542.46	547.00	105.3	21,676	0.49%	大買/鉅額交易
2023/11/01	156.3	530.29	0.3	530.00	528.00	156	21,426	0.73%	大買/鉅額交易
2023/10/31	142.4	530.05	4.1	529.52	529.00	138.4	21,637	0.64%	大買/鉅額交易
2023/10/30	45.1	531.89	1	533.00	532.00	44.1	21,635	0.20%
2023/10/27	19.1	533.11	2.8	534.00	533.00	16.3	21,549	0.08%
2023/10/26	48.9	531.67	4	533.25	531.00	44.9	21,691	0.21%
2023/10/25	21	547.81	5	548.80	544.00	16	21,530	0.07%
2023/10/24	142.1	543.77	11	542.00	544.00	131.1	21,458	0.61%	大買/鉅額交易
2023/10/23	85.4	546.41	1.2	551.56	544.00	84.2	21,430	0.39%
2023/10/20	62.6	549.00	26.1	552.91	556.00	36.5	21,377	0.17%
2023/10/19	396.1	545.91	10.3	545.43	546.00	385.8	21,032	1.83%	大買/鉅額交易
2023/10/18	47.1	545.53	12.3	545.79	540.00	34.8	21,428	0.16%
2023/10/17	21	550.67	5	550.02	551.00	16.1	21,240	0.08%
2023/10/16	123.1	544.70	1	545.00	545.00	122.1	21,309	0.57%	大買/鉅額交易
2023/10/13	394.5	552.63	63.2	549.49	553.00	331.3	21,326	1.55%	大買/鉅額交易
2023/10/12	138.2	545.21	81	548.58	550.00	57.2	21,037	0.27%	大買/
2023/10/11	3	542.99	173.7	543.08	544.00	-170.7	20,854	-0.82%	大賣/鉅額交易
2023/10/06	7	532.00	12.2	530.26	532.00	-5.1	20,500	-0.02%
2023/10/05	2.4	526.13	2.2	526.73	528.00	0.2	20,505	0.00%
2023/10/04	13.2	520.23	0	520.00	520.00	13.2	20,386	0.06%
2023/10/03	2.4	529.31	0.2	531.67	529.00	2.3	20,221	0.01%
2023/10/02	21.1	530.39	98.2	531.30	533.00	-77.1	20,293	-0.38%
2023/09/28	72.5	521.74	2.2	523.14	523.00	70.4	20,345	0.35%
2023/09/27	3.6	518.02	2.2	521.09	522.00	1.4	20,265	0.01%
2023/09/26	204.6	520.61	12.1	519.52	519.00	192.5	20,271	0.95%	大買/鉅額交易
2023/09/25	68.9	524.96	12.6	526.96	525.00	56.3	20,079	0.28%
2023/09/22	194.7	522.07	3.1	522.72	522.00	191.6	20,171	0.95%	大買/鉅額交易
2023/09/21	220.2	527.24	9	528.33	527.00	211.2	19,970	1.06%	大買/鉅額交易
2023/09/20	22.6	535.94	1	538.00	535.00	21.6	19,742	0.11%
2023/09/19	22.6	538.94	0.2	541.59	538.00	22.4	19,690	0.11%
2023/09/18	1,325.8	545.37	12	546.75	540.00	1,313.8	19,827	6.63%	大買/鉅額交易
2023/09/15	18.1	549.78	47.6	551.63	558.00	-29.6	19,578	-0.15%
2023/09/14	25	547.00	11.7	546.61	550.00	13.4	19,139	0.07%
2023/09/13	57.4	541.46	7	543.29	541.00	50.4	19,092	0.26%
2023/09/12	100.2	542.75	19	541.68	544.00	81.2	19,458	0.42%
2023/09/11	25.7	536.95	10.8	537.36	536.00	14.9	19,647	0.08%
2023/09/08	15.4	537.35	1.1	538.00	539.00	14.4	19,796	0.07%
2023/09/07	27.3	544.29	1.3	545.54	542.00	26	20,476	0.13%
2023/09/06	7.1	551.29	0	0.00	550.00	7.1	20,571	0.03%
2023/09/05	17.5	552.50	109	550.93	552.00	-91.5	20,653	-0.44%	大賣/
2023/09/04	14	554.57	8.2	555.16	557.00	5.8	20,834	0.03%
2023/09/01	2	547.51	42	549.33	548.00	-40	21,135	-0.19%
2023/08/31	4.6	550.57	10	550.00	549.00	-5.4	21,244	-0.03%
2023/08/30	0	557.00	5.4	557.13	555.00	-5.4	20,850	-0.03%
2023/08/29	1.3	551.69	2.3	550.80	552.00	-0.9	21,101	0.00%
2023/08/28	0.2	551.50	38.6	551.20	549.00	-38.4	21,334	-0.18%
2023/08/25	27.5	548.70	12	549.08	546.00	15.5	22,536	0.07%
2023/08/24	2.3	559.60	270.9	561.08	564.00	-268.6	22,803	-1.18%	大賣/鉅額交易
2023/08/23	11	548.67	15	548.85	552.00	-4	23,325	-0.02%
2023/08/22	1.2	541.02	2.2	542.85	541.00	-1.1	24,576	0.00%
2023/08/21	4.1	537.12	2	538.00	537.00	2.1	25,396	0.01%
2023/08/18	27.6	539.55	7	541.57	539.00	20.6	25,437	0.08%
2023/08/17	4.8	539.97	8.3	543.91	544.00	-3.4	25,471	-0.01%
2023/08/16	66.5	541.74	1	543.00	542.00	65.5	25,376	0.26%
2023/08/15	2.4	542.58	0	0.00	542.00	2.4	25,440	0.01%
2023/08/14	21	539.50	5.9	539.98	541.00	15.1	25,923	0.06%
2023/08/11	36.9	549.02	219.3	551.78	546.00	-182.4	26,265	-0.69%	大賣/鉅額交易
2023/08/10	6.2	551.53	11.1	552.00	551.00	-4.9	26,324	-0.02%
2023/08/09	0	555.00	201.1	554.00	554.00	-201.1	26,248	-0.77%	大賣/鉅額交易
2023/08/08	6.5	552.44	287	552.96	552.00	-280.5	26,315	-1.07%	大賣/鉅額交易
2023/08/07	1.2	558.34	3.1	560.29	558.00	-1.9	26,222	-0.01%
2023/08/04	13.3	554.82	0.2	556.33	554.00	13.2	26,296	0.05%
2023/08/02	10.7	561.69	1.1	560.55	561.00	9.6	26,129	0.04%
2023/08/01	1.1	564.17	881	566.93	567.00	-879.9	25,890	-3.40%	大賣/鉅額交易
2023/07/31	9.1	564.11	0	0.00	565.00	9.1	25,744	0.04%
2023/07/28	1,356.2	570.27	5.2	569.46	567.00	1,351	25,560	5.29%	大買/鉅額交易
2023/07/27	293.1	568.31	420	568.10	569.00	-126.9	25,440	-0.50%	大買/大賣/鉅額交易
2023/07/26	8.7	566.18	1.4	568.00	566.00	7.3	25,492	0.03%
2023/07/25	4.4	566.41	19.2	565.92	569.00	-14.8	25,684	-0.06%
2023/07/24	10.7	559.80	18.6	560.59	558.00	-7.9	25,850	-0.03%
2023/07/21	43.8	560.73	22	559.96	560.00	21.8	25,950	0.08%
2023/07/20	12.5	579.86	5	580.40	579.00	7.5	25,786	0.03%
2023/07/19	12.3	583.48	23	584.78	581.00	-10.7	25,816	-0.04%
2023/07/18	12.1	584.54	13.3	585.60	581.00	-1.2	25,858	0.00%
2023/07/17	5.5	587.98	15	589.33	591.00	-9.5	25,796	-0.04%
2023/07/14	17.4	588.44	29.5	589.40	591.00	-12.1	25,918	-0.05%
2023/07/13	6.5	586.81	1,142.3	587.64	585.00	-1,135.8	25,786	-4.40%	大賣/鉅額交易
2023/07/12	3.1	573.76	198.1	575.97	578.00	-195	25,606	-0.76%	大賣/鉅額交易
2023/07/11	45	571.00	7.1	571.75	577.00	37.9	25,648	0.15%
2023/07/10	1.1	565.38	0	0.00	565.00	1.1	25,775	0.00%
2023/07/07	80.5	570.98	5.1	566.20	565.00	75.4	25,865	0.29%
2023/07/06	76.1	569.09	14	567.38	565.00	62.1	25,930	0.24%
2023/07/05	9	582.20	7	582.86	582.00	2	25,578	0.01%
2023/07/04	821	582.19	8.8	582.05	585.00	812.2	25,472	3.19%	大買/鉅額交易
2023/07/03	9.6	577.91	14.1	579.50	579.00	-4.5	25,609	-0.02%
2023/06/30	9.6	569.26	0.3	570.09	576.00	9.3	25,755	0.04%
2023/06/29	3	572.89	4	578.75	573.00	-1	25,697	0.00%
2023/06/28	23.2	574.82	16.6	574.16	574.00	6.6	25,703	0.03%
2023/06/27	9.7	571.26	10.5	574.33	572.00	-0.8	25,687	0.00%
2023/06/26	9.6	575.25	5.1	576.00	574.00	4.5	25,597	0.02%
2023/06/21	5.2	580.64	145.2	580.62	581.00	-140	25,510	-0.55%	大賣/鉅額交易
2023/06/20	4.2	580.52	21.5	582.30	583.00	-17.3	25,594	-0.07%
2023/06/19	6.2	583.35	1.6	584.25	583.00	4.6	26,029	0.02%
2023/06/16	22.2	585.45	797	585.42	589.00	-774.8	26,095	-2.97%	大賣/鉅額交易
2023/06/15	59.8	590.04	138.7	590.04	591.00	-78.8	25,657	-0.31%	大賣/
2023/06/14	7.9	588.67	60.1	588.98	590.00	-52.2	25,753	-0.20%
2023/06/13	57.5	592.01	223.4	591.55	593.00	-165.9	25,726	-0.64%	大賣/鉅額交易
2023/06/12	0.3	571.16	28.6	573.17	574.00	-28.4	25,178	-0.11%
2023/06/09	4.5	563.64	63.2	564.14	565.00	-58.7	25,079	-0.23%
2023/06/08	21.5	560.22	6.1	564.02	559.00	15.4	25,120	0.06%
2023/06/07	301.2	567.03	30.7	566.76	568.00	270.5	25,136	1.08%	大買/鉅額交易
2023/06/06	2	559.00	22.2	558.77	560.00	-20.2	25,036	-0.08%
2023/06/05	6.6	556.49	2.2	555.18	555.00	4.4	25,107	0.02%
2023/06/02	151	558.00	9.2	560.93	562.00	141.8	25,241	0.56%	大買/鉅額交易
2023/06/01	211.8	551.46	3.2	551.02	551.00	208.6	25,103	0.83%	大買/鉅額交易
2023/05/31	542.4	557.82	9.8	557.60	558.00	532.6	25,083	2.12%	大買/鉅額交易
2023/05/30	0.1	564.00	17.5	566.37	566.00	-17.4	24,007	-0.07%
2023/05/29	10.5	567.90	795.9	565.36	568.00	-785.4	23,997	-3.27%	大賣/鉅額交易
2023/05/26	3.8	565.72	203.2	565.23	566.00	-199.4	23,782	-0.84%	大賣/鉅額交易
2023/05/25	735	539.30	123.4	540.50	543.00	611.6	22,609	2.71%	大買/大賣/鉅額交易
2023/05/24	19.5	525.23	30.1	526.66	525.00	-10.6	21,955	-0.05%
2023/05/23	5.1	527.00	107.1	527.19	530.00	-102	21,862	-0.47%	大賣/鉅額交易
2023/05/22	2.2	529.90	121.8	530.23	531.00	-119.7	21,870	-0.55%	大賣/鉅額交易
2023/05/19	3.1	531.32	158.6	531.08	532.00	-155.5	22,050	-0.71%	大賣/鉅額交易
2023/05/18	1.1	531.77	29.7	530.64	530.00	-28.7	22,015	-0.13%
2023/05/17	4.1	519.91	195.3	514.29	519.00	-191.2	22,326	-0.86%	大賣/鉅額交易
2023/05/16	171	504.03	24.8	504.82	505.00	146.2	22,000	0.66%	大買/鉅額交易
2023/05/15	38.2	495.48	5	496.90	495.50	33.2	22,027	0.15%
2023/05/12	5.1	500.10	4.5	501.78	496.00	0.6	22,278	0.00%
2023/05/11	5.1	500.10	4.5	501.78	499.00	0.6	22,285	0.00%
2023/05/10	22.6	503.33	3	502.00	503.00	19.6	22,646	0.09%
2023/05/09	93	510.00	260.5	508.20	510.00	-167.5	22,723	-0.74%	大賣/鉅額交易
2023/05/08	177.7	506.21	13.2	506.21	504.00	164.5	22,966	0.72%	大買/鉅額交易
2023/05/05	100.1	500.09	12.3	500.00	500.00	87.7	23,305	0.38%
2023/05/04	9.5	497.44	4	498.25	498.00	5.5	23,897	0.02%
2023/05/03	9.4	496.27	1	496.50	496.00	8.4	24,239	0.03%
2023/05/02	3.5	499.87	307	500.67	501.00	-303.5	25,256	-1.20%	大賣/鉅額交易
2023/04/28	60.5	501.90	6.2	500.42	502.00	54.4	27,073	0.20%
2023/04/27	24.9	491.73	2.1	493.96	493.50	22.8	27,121	0.08%
2023/04/26	18.2	492.52	7.5	492.67	491.50	10.7	27,201	0.04%
2023/04/25	69.5	498.94	42	500.21	498.00	27.5	27,974	0.10%
2023/04/24	24.8	506.03	1.8	506.30	507.00	23.1	27,708	0.08%
2023/04/21	764.3	512.00	28.7	514.11	511.00	735.7	27,776	2.65%	大買/鉅額交易
2023/04/20	0.7	513.15	374.5	514.00	513.00	-373.9	27,903	-1.34%	大賣/鉅額交易
2023/04/19	45.4	511.67	42.1	510.36	510.00	3.4	28,393	0.01%
2023/04/18	9.7	515.75	2	516.98	515.00	7.7	28,390	0.03%
2023/04/17	11.4	515.94	11.4	518.51	520.00	0	28,529	0.00%
2023/04/14	104.1	516.09	39.5	517.86	516.00	64.6	28,605	0.23%	大買/
2023/04/13	12.8	513.07	102.5	514.26	510.00	-89.6	28,552	-0.31%	大賣/
2023/04/12	19.3	519.34	21.2	518.73	520.00	-1.9	28,488	-0.01%
2023/04/11	23.4	522.61	206	524.57	524.00	-182.6	28,475	-0.64%	大賣/鉅額交易
2023/04/10	1.2	529.17	12.2	529.93	529.00	-11	28,640	-0.04%
2023/04/07	3.1	531.29	405	530.98	531.00	-401.9	28,687	-1.40%	大賣/鉅額交易
2023/04/06	0	530.00	311.1	529.31	530.00	-311.1	28,691	-1.08%	大賣/鉅額交易
2023/03/31	1.1	534.05	10.1	534.81	533.00	-9.1	28,682	-0.03%
2023/03/30	302	534.99	13.5	534.67	535.00	288.5	28,524	1.01%	大買/鉅額交易
2023/03/29	7	529.28	20.1	528.50	530.00	-13.1	28,807	-0.05%
2023/03/28	8.6	525.24	13.3	524.36	525.00	-4.7	29,037	-0.02%
2023/03/27	359.6	533.72	77.2	532.64	531.00	282.4	29,101	0.97%	大買/鉅額交易
2023/03/24	25.1	536.04	432.6	537.98	539.00	-407.5	29,626	-1.38%	大賣/鉅額交易
2023/03/23	803.1	537.26	27.2	537.06	538.00	775.9	29,664	2.62%	大買/鉅額交易
2023/03/22	12.5	528.82	1,081.1	528.93	533.00	-1,068.6	29,729	-3.59%	大賣/鉅額交易
2023/03/21	4.8	514.94	1.1	515.86	517.00	3.7	29,578	0.01%
2023/03/20	17.4	512.49	20	513.80	512.00	-2.6	29,623	-0.01%
2023/03/17	943	514.87	10	516.79	518.00	933	29,857	3.12%	大買/鉅額交易
2023/03/16	17.9	506.96	2.3	507.00	505.00	15.7	29,759	0.05%
2023/03/15	2.8	512.21	5.2	513.04	511.00	-2.4	30,002	-0.01%
2023/03/14	9.3	510.70	6.3	510.89	510.00	3.1	30,291	0.01%
2023/03/13	2.2	516.58	195.4	516.71	516.00	-193.2	30,423	-0.64%	大賣/鉅額交易
2023/03/10	25	513.63	8.2	513.98	513.00	16.8	30,537	0.06%
2023/03/09	3.2	523.94	2.2	524.51	522.00	1	30,832	0.00%
2023/03/08	0.1	520.00	2	520.50	521.00	-1.9	31,424	-0.01%
2023/03/07	1.8	521.71	12.6	523.69	524.00	-10.9	31,652	-0.03%
2023/03/06	0	521.82	19.1	520.95	521.00	-19.1	31,886	-0.06%
2023/03/03	8.1	518.25	4	516.25	516.00	4.1	32,186	0.01%
2023/03/02	204.5	518.96	9.9	519.20	519.00	194.6	32,254	0.60%	大買/鉅額交易
2023/03/01	311.8	518.62	318.5	520.80	522.00	-6.7	32,536	-0.02%	大買/大賣/
2023/02/24	18	516.00	129.9	523.10	511.00	-111.9	32,498	-0.34%	大賣/鉅額交易
2023/02/23	1.2	519.78	111.6	515.33	518.00	-110.4	32,298	-0.34%	大賣/鉅額交易
2023/02/22	39.2	506.82	10.1	507.91	507.00	29.1	32,473	0.09%
2023/02/21	6.5	514.54	0.1	516.00	516.00	6.4	32,815	0.02%
2023/02/20	3.4	515.87	12.1	514.76	517.00	-8.7	34,018	-0.03%
2023/02/17	87.4	518.03	172.3	517.07	518.00	-84.9	35,571	-0.24%	大賣/
2023/02/16	87.4	527.94	16.5	528.84	528.00	70.9	36,136	0.20%
2023/02/15	203.9	527.77	540.6	523.64	525.00	-336.6	36,969	-0.91%	大買/大賣/鉅額交易
2023/02/14	25	544.88	33.9	544.13	545.00	-8.9	36,474	-0.02%
2023/02/13	2.3	539.99	45.1	539.29	541.00	-42.8	36,980	-0.12%
2023/02/10	6	542.83	21.7	543.77	545.00	-15.7	37,131	-0.04%
2023/02/09	2.1	539.45	24.5	537.95	540.00	-22.4	37,247	-0.06%
2023/02/08	2	535.51	55.4	538.18	540.00	-53.4	37,407	-0.14%
2023/02/07	12.3	524.41	1.3	525.00	523.00	11	37,484	0.03%
2023/02/06	26.2	528.84	2.3	529.56	526.00	24	37,468	0.06%
2023/02/03	1	539.00	53.7	540.49	542.00	-52.7	37,646	-0.14%
2023/02/02	27.8	539.53	70.7	539.44	540.00	-43	37,759	-0.11%
2023/02/01	17.5	524.38	9.4	529.78	530.00	8	37,711	0.02%
2023/01/31	37	527.39	17.3	526.54	522.00	19.8	37,910	0.05%
2023/01/30	32.5	537.09	213.1	537.68	543.00	-180.6	37,683	-0.48%	大賣/鉅額交易
2023/01/17	10.2	502.19	19.4	502.20	503.00	-9.2	36,883	-0.03%
2023/01/16	28.5	504.84	60	504.67	505.00	-31.5	37,198	-0.08%
2023/01/13	43.2	500.49	101.5	502.13	500.00	-58.3	37,224	-0.16%	大賣/
2023/01/12	1	487.94	6.8	486.41	486.50	-5.8	36,813	-0.02%
2023/01/11	83.1	484.38	7.5	483.68	484.50	75.7	37,236	0.20%
2023/01/10	31.3	485.74	47.4	485.22	486.00	-16.1	37,553	-0.04%
2023/01/09	9	474.17	47.5	473.88	481.00	-38.5	37,698	-0.10%
2023/01/06	5.3	457.38	64.2	455.15	458.50	-58.9	37,829	-0.16%
2023/01/05	72.2	456.20	155.4	457.08	458.50	-83.3	38,114	-0.22%	大賣/
2023/01/04	5.2	451.77	2.5	450.90	449.50	2.7	38,613	0.01%
2023/01/03	6.3	447.30	4.2	447.73	453.00	2.1	39,888	0.01%
2022/12/30	144.2	452.26	3.6	451.13	448.50	140.6	40,170	0.35%	大買/鉅額交易
2022/12/29	5.1	444.70	9.1	445.19	446.00	-4	40,314	-0.01%
2022/12/28	35.6	449.80	4.3	450.69	451.00	31.3	40,705	0.08%
2022/12/27	15.4	457.16	12.1	459.81	457.00	3.3	40,835	0.01%
2022/12/26	1.6	455.89	3.2	456.05	456.50	-1.6	41,264	0.00%
2022/12/23	31.9	457.01	12	456.08	455.00	19.9	41,920	0.05%
2022/12/22	5.2	466.64	93.3	468.22	468.00	-88	42,189	-0.21%
2022/12/21	13.6	459.02	598.2	459.84	459.00	-584.6	42,527	-1.37%	大賣/鉅額交易
2022/12/20	45.5	461.87	2.3	460.12	457.50	43.2	42,340	0.10%
2022/12/19	53.7	467.32	2	466.50	466.50	51.7	42,359	0.12%
2022/12/16	79.8	469.22	17.1	470.79	471.00	62.7	42,503	0.15%
2022/12/15	100	478.74	4.1	478.46	480.50	95.9	42,205	0.23%
2022/12/14	5.3	477.70	11.4	479.39	480.50	-6.1	42,204	-0.01%
2022/12/13	8.3	473.91	4	472.75	471.50	4.3	42,024	0.01%
2022/12/12	13.9	475.64	7	474.86	475.00	6.9	41,755	0.02%
2022/12/09	19.2	481.08	24.7	480.82	481.50	-5.4	42,057	-0.01%
2022/12/08	15.1	471.50	9.5	470.26	471.50	5.7	42,010	0.01%
2022/12/07	15.3	478.34	8.5	481.78	475.00	6.7	41,933	0.02%
2022/12/06	15.6	483.27	68	485.62	478.00	-52.4	41,599	-0.13%
2022/12/05	11	492.35	11.9	492.62	489.00	-0.9	41,283	0.00%
2022/12/02	7.4	493.43	4.6	493.85	492.50	2.8	41,276	0.01%
2022/12/01	198.3	502.37	37.7	503.68	498.50	160.6	41,382	0.39%	大買/鉅額交易
2022/11/30	6.2	485.40	57	487.11	490.00	-50.8	40,964	-0.12%
2022/11/29	9.2	477.85	5.7	475.65	487.00	3.5	40,277	0.01%
2022/11/28	16.3	484.63	10.3	485.23	480.50	6	40,140	0.01%
2022/11/25	12.5	497.33	21.5	496.47	498.00	-9.1	40,144	-0.02%
2022/11/24	2.4	494.12	32.7	493.81	496.00	-30.3	40,134	-0.08%
2022/11/23	57.5	492.20	9.8	492.79	492.00	47.7	40,081	0.12%
2022/11/22	0.3	482.94	15.3	486.86	491.00	-15	39,966	-0.04%
2022/11/21	7.1	484.25	14.1	486.07	482.00	-7	39,560	-0.02%
2022/11/18	24.2	489.02	22.6	488.91	487.00	1.6	39,221	0.00%
2022/11/17	20.9	479.38	113.3	478.35	485.00	-92.4	38,864	-0.24%	大賣/
2022/11/16	56	486.78	37.5	488.30	487.00	18.5	38,432	0.05%
2022/11/15	37.6	475.75	464.4	479.00	480.00	-426.7	37,352	-1.14%	大賣/鉅額交易
2022/11/14	59.7	447.40	495.4	445.80	445.00	-435.7	35,699	-1.22%	大賣/鉅額交易
2022/11/11	134.9	439.16	137	439.29	441.50	-2.1	34,964	-0.01%	大買/大賣/
2022/11/10	7.1	407.98	90.3	407.91	407.50	-83.1	34,084	-0.24%
2022/11/09	153.2	412.75	263.8	411.04	417.00	-110.5	33,896	-0.33%	大買/大賣/鉅額交易
2022/11/08	109.2	398.42	139.8	396.53	399.00	-30.5	33,380	-0.09%	大買/大賣/
2022/11/07	3	390.49	9.2	390.07	390.00	-6.2	33,175	-0.02%
2022/11/04	13.5	381.80	2.1	379.37	382.00	11.4	32,981	0.03%
2022/11/03	102.8	385.07	17	385.47	384.00	85.8	32,855	0.26%	大買/
2022/11/02	128.2	392.69	28.5	392.57	395.00	99.7	32,546	0.31%	大買/
2022/11/01	226.3	391.28	75.1	390.45	391.50	151.2	32,493	0.47%	大買/鉅額交易
2022/10/31	12.2	387.82	14.8	387.49	390.00	-2.6	32,349	-0.01%
2022/10/28	27	378.48	372	379.49	379.50	-345	32,143	-1.07%	大賣/鉅額交易
2022/10/27	14.8	386.12	38.1	385.40	385.50	-23.3	31,934	-0.07%
2022/10/26	11.2	375.05	31.1	375.48	376.00	-19.9	31,837	-0.06%
2022/10/25	45.5	376.08	867.2	376.23	371.00	-821.7	31,259	-2.63%	大賣/鉅額交易
2022/10/24	142.9	389.92	286	389.52	387.00	-143.2	30,471	-0.47%	大買/大賣/鉅額交易
2022/10/21	18.4	391.51	11	394.05	389.50	7.4	30,258	0.02%
2022/10/20	159.5	390.65	16.1	392.23	397.50	143.4	29,946	0.48%	大買/鉅額交易
2022/10/19	67.5	397.96	7	397.14	395.50	60.5	29,365	0.21%
2022/10/18	67.2	405.96	11.9	404.48	407.00	55.3	28,847	0.19%
2022/10/17	515.3	397.82	18.1	398.82	397.00	497.2	28,600	1.74%	大買/鉅額交易
2022/10/14	1,015.1	412.79	58.7	414.23	412.00	956.4	28,282	3.38%	大買/鉅額交易
2022/10/13	21.1	399.46	44.3	399.58	395.00	-23.2	27,964	-0.08%
2022/10/12	30.1	398.28	18.8	398.31	397.50	11.3	27,663	0.04%
2022/10/11	487.6	402.96	417.6	405.85	401.50	70	27,423	0.26%	大買/大賣/
2022/10/07	323	439.60	12.3	440.00	438.00	310.7	26,691	1.16%	大買/鉅額交易
2022/10/06	8.2	449.03	17.8	448.91	451.00	-9.6	26,693	-0.04%
2022/10/05	5.9	447.30	33.3	448.17	445.00	-27.3	26,921	-0.10%
2022/10/04	504.6	429.00	10.5	429.48	429.00	494.2	26,530	1.86%	大買/鉅額交易
2022/10/03	24.4	418.95	7.2	419.82	417.00	17.2	26,223	0.07%
2022/09/30	58	425.14	4	425.25	422.00	54	26,254	0.21%
2022/09/29	59.1	437.41	18.7	437.80	435.00	40.4	26,253	0.15%
2022/09/28	90.8	441.34	24.2	439.69	438.00	66.6	26,244	0.25%
2022/09/27	6.5	448.79	1	449.00	448.00	5.5	26,506	0.02%
2022/09/26	12.9	445.97	21.2	446.53	446.50	-8.4	26,962	-0.03%
2022/09/23	66.2	456.52	106.3	457.20	455.00	-40.1	27,451	-0.15%	大賣/
2022/09/22	45	461.42	1.6	463.35	464.50	43.5	27,727	0.16%
2022/09/21	25.2	471.54	2.1	473.14	471.00	23.1	27,741	0.08%
2022/09/20	6.2	472.23	4.4	476.02	476.50	1.8	27,593	0.01%
2022/09/19	19.4	468.42	3.2	467.66	467.00	16.2	27,894	0.06%
2022/09/16	20.8	470.40	12.2	471.87	472.00	8.6	28,073	0.03%
2022/09/15	21.4	477.71	41	478.94	476.50	-19.6	28,147	-0.07%
2022/09/14	84.8	480.05	51.1	480.53	480.00	33.8	28,278	0.12%
2022/09/13	69.7	492.96	7.1	492.99	493.00	62.6	28,455	0.22%
2022/09/12	1.8	488.79	19.5	488.17	486.50	-17.7	28,749	-0.06%
2022/09/08	90.5	473.62	24	473.83	475.00	66.5	29,113	0.23%
2022/09/07	57.5	475.39	2.2	474.03	472.50	55.3	29,096	0.19%
2022/09/06	0.4	489.26	6	488.75	489.00	-5.6	29,112	-0.02%
2022/09/05	5.7	485.67	7.6	486.14	486.00	-1.9	29,439	-0.01%
2022/09/02	30.3	486.01	10.1	486.56	485.00	20.2	29,720	0.07%
2022/09/01	57.2	491.49	22.1	492.68	490.50	35.1	29,578	0.12%
2022/08/31	11.1	497.39	62.1	500.99	505.00	-51.1	29,198	-0.17%
2022/08/30	18.1	497.45	2.3	499.15	496.00	15.8	28,856	0.05%
2022/08/29	181.2	499.25	57.1	498.99	498.50	124.1	28,778	0.43%	大買/鉅額交易
2022/08/26	42.1	512.00	5.1	512.98	512.00	37	28,629	0.13%
2022/08/25	7.2	506.72	3.1	508.58	508.00	4.1	28,769	0.01%
2022/08/24	5.8	504.83	1.2	503.51	503.00	4.6	29,098	0.02%
2022/08/23	153	503.97	11.6	503.50	504.00	141.4	30,061	0.47%	大買/鉅額交易
2022/08/22	230.9	510.05	3.1	510.42	510.00	227.8	30,315	0.75%	大買/鉅額交易
2022/08/19	3.1	519.32	7	519.29	519.00	-3.9	30,432	-0.01%
2022/08/18	4.9	519.64	0.4	520.48	520.00	4.5	30,670	0.01%
2022/08/17	230.1	526.88	44.3	524.21	527.00	185.8	30,742	0.60%	大買/鉅額交易
2022/08/16	90.2	524.44	6.6	524.63	525.00	83.7	30,586	0.27%
2022/08/15	1.4	521.67	679.3	521.40	523.00	-677.9	30,524	-2.22%	大賣/鉅額交易
2022/08/12	711.2	516.72	118.3	516.79	517.00	592.9	30,547	1.94%	大買/大賣/鉅額交易
2022/08/11	2.4	512.32	32.9	512.87	514.00	-30.6	30,704	-0.10%
2022/08/10	13.8	500.71	3.1	500.40	500.00	10.7	30,818	0.03%
2022/08/09	6.8	505.84	3	507.35	510.00	3.7	30,879	0.01%
2022/08/08	49.3	512.00	4.4	511.74	512.00	45	30,879	0.15%
2022/08/05	19	514.26	99.9	513.63	516.00	-80.9	31,041	-0.26%
2022/08/04	7.1	498.14	17.7	500.37	500.00	-10.7	31,033	-0.03%
2022/08/03	10.5	495.78	19.5	496.28	501.00	-9	31,051	-0.03%
2022/08/02	53.6	490.57	8.6	490.77	492.00	45	31,285	0.14%
2022/08/01	54.7	502.83	3	504.00	504.00	51.7	31,013	0.17%
2022/07/29	59.2	509.18	5.3	507.98	509.00	53.9	31,151	0.17%
2022/07/28	23.5	505.28	9.5	504.37	501.00	14	31,006	0.05%
2022/07/27	3.2	494.35	34.9	496.56	502.00	-31.6	30,718	-0.10%
2022/07/26	3.5	492.56	11.4	494.52	495.00	-7.8	30,869	-0.03%
2022/07/25	2.6	501.24	13.3	500.38	499.50	-10.7	31,179	-0.03%
2022/07/22	22	502.13	7.8	502.91	503.00	14.2	31,681	0.04%
2022/07/21	1.2	495.87	12.4	500.89	501.00	-11.2	32,190	-0.03%
2022/07/20	26.3	498.18	8.5	499.03	495.00	17.8	32,415	0.05%
2022/07/19	3.8	489.22	1.1	490.00	491.00	2.7	32,545	0.01%
2022/07/18	39.5	495.38	26.3	490.70	495.50	13.2	32,701	0.04%
2022/07/15	157.9	489.60	21.7	487.17	492.50	136.2	32,356	0.42%	大買/鉅額交易
2022/07/14	60.3	471.95	19.5	472.40	475.00	40.9	31,952	0.13%
2022/07/13	3.4	470.30	170.6	467.61	470.50	-167.2	31,697	-0.53%	大賣/鉅額交易
2022/07/12	31.4	450.08	61.8	450.29	449.50	-30.4	31,226	-0.10%
2022/07/11	137.4	466.93	1,207.1	465.10	462.00	-1,069.7	31,311	-3.42%	大買/大賣/鉅額交易
2022/07/08	390.8	466.03	13.4	468.36	467.00	377.4	31,263	1.21%	大買/鉅額交易
2022/07/07	744.9	451.88	47.9	452.32	457.50	697	31,229	2.23%	大買/鉅額交易
2022/07/06	331.9	439.14	16.2	441.05	435.50	315.7	30,937	1.02%	大買/鉅額交易
2022/07/05	77.4	441.92	42.1	440.39	446.00	35.3	30,873	0.11%
2022/07/04	183.7	445.21	42.2	445.80	440.00	141.5	30,506	0.46%	大買/鉅額交易
2022/07/01	123.6	458.16	34.1	458.58	453.50	89.5	30,347	0.29%	大買/
2022/06/30	65.5	480.25	1,100	481.54	476.00	-1,034.6	29,946	-3.45%	大賣/鉅額交易
2022/06/29	2.4	495.47	1.4	493.18	491.00	0.9	29,671	0.00%
2022/06/28	69.8	497.56	2.1	497.27	497.50	67.7	29,540	0.23%
2022/06/27	865.2	504.40	26.4	500.60	498.50	838.8	29,972	2.80%	大買/鉅額交易
2022/06/24	39.9	486.88	14.2	491.37	486.50	25.7	29,589	0.09%
2022/06/23	44.3	487.47	224.2	487.54	485.50	-179.9	29,563	-0.61%	大賣/鉅額交易
2022/06/22	30.8	499.28	16	495.85	494.50	14.8	29,273	0.05%
2022/06/21	169.7	501.13	15.6	502.93	505.00	154.1	29,091	0.53%	大買/鉅額交易
2022/06/20	47.9	498.33	22	497.96	498.00	25.9	28,969	0.09%
2022/06/17	42.5	500.98	3.2	501.13	501.00	39.3	28,737	0.14%
2022/06/16	14.7	513.06	13.4	513.04	508.00	1.3	28,369	0.00%
2022/06/15	56	509.50	6	510.83	509.00	50	28,692	0.17%
2022/06/14	36.2	510.25	673.2	509.41	513.00	-637	29,113	-2.19%	大賣/鉅額交易
2022/06/13	262.1	517.74	10	517.08	516.00	252.1	29,231	0.86%	大買/鉅額交易
2022/06/10	23.1	531.04	60	532.00	530.00	-36.9	29,915	-0.12%
2022/06/09	4.2	539.75	52.5	541.00	541.00	-48.3	30,121	-0.16%
2022/06/08	1.5	540.34	723.6	543.41	544.00	-722.2	30,495	-2.37%	大賣/鉅額交易
2022/06/07	31.4	535.10	18	534.34	535.00	13.4	30,939	0.04%
2022/06/06	1,049.1	541.69	2.1	542.05	540.00	1,047	31,482	3.33%	大買/鉅額交易
2022/06/02	342.7	541.05	4.4	541.82	540.00	338.4	32,503	1.04%	大買/鉅額交易
2022/06/01	17.2	550.09	172.5	552.49	549.00	-155.3	33,586	-0.46%	大賣/鉅額交易
2022/05/31	11.4	544.47	1,093.4	545.18	560.00	-1,082	34,031	-3.18%	大賣/鉅額交易
2022/05/30	264.1	540.78	26	541.09	547.00	238.1	33,392	0.71%	大買/鉅額交易
2022/05/27	1,027.1	527.05	29.2	526.92	530.00	997.9	33,493	2.98%	大買/鉅額交易
2022/05/26	40.3	519.14	6.1	516.52	514.00	34.2	34,140	0.10%
2022/05/25	100.4	524.05	6.9	524.13	524.00	93.5	35,151	0.27%
2022/05/24	7.3	524.29	185	526.90	520.00	-177.7	36,006	-0.49%	大賣/鉅額交易
2022/05/23	5.1	531.39	779.5	532.67	528.00	-774.3	36,242	-2.14%	大賣/鉅額交易
2022/05/20	142.7	529.33	12.6	527.98	530.00	130.1	36,525	0.36%	大買/鉅額交易
2022/05/19	413.9	522.27	7.5	523.15	522.00	406.4	36,544	1.11%	大買/鉅額交易
2022/05/18	17.4	535.85	322.4	535.22	538.00	-305.1	36,409	-0.84%	大賣/鉅額交易
2022/05/17	1.6	529.44	9.7	529.86	530.00	-8.1	36,201	-0.02%
2022/05/16	11.5	520.56	15	521.80	520.00	-3.5	36,213	-0.01%
2022/05/13	17.1	511.31	112	509.35	511.00	-94.9	36,226	-0.26%	大賣/
2022/05/12	54.5	511.45	13.4	509.78	505.00	41.1	36,205	0.11%
2022/05/11	415.6	522.71	13.3	522.81	521.00	402.3	36,111	1.11%	大買/鉅額交易
2022/05/10	125.4	514.94	21.2	512.39	518.00	104.2	36,236	0.29%	大買/鉅額交易
2022/05/09	29.5	521.91	5	522.80	520.00	24.5	36,043	0.07%
2022/05/06	28.7	528.52	164.6	529.01	528.00	-135.9	36,311	-0.37%	大賣/鉅額交易
2022/05/05	27.4	542.82	213.5	542.72	542.00	-186.1	36,719	-0.51%	大賣/鉅額交易
2022/05/04	38.5	532.45	19	534.89	534.00	19.5	36,878	0.05%
2022/05/03	236.8	531.23	7	535.29	531.00	229.8	37,474	0.61%	大買/鉅額交易
2022/04/29	435.5	540.79	21.4	540.99	538.00	414.1	37,822	1.09%	大買/鉅額交易
2022/04/28	93.3	528.29	22	530.03	531.00	71.3	38,037	0.19%
2022/04/27	68.6	529.31	130.3	530.16	526.00	-61.7	38,056	-0.16%	大賣/
2022/04/26	280.3	546.46	48.4	545.85	546.00	231.8	37,799	0.61%	大買/鉅額交易
2022/04/25	167.9	547.64	28.6	548.50	547.00	139.2	37,929	0.37%	大買/鉅額交易
2022/04/22	56.5	558.19	12	557.92	558.00	44.5	38,201	0.12%
2022/04/21	8.7	566.87	31.1	566.78	565.00	-22.4	39,298	-0.06%
2022/04/20	9.3	565.63	688.1	566.18	570.00	-678.8	39,626	-1.71%	大賣/鉅額交易
2022/04/19	90.7	566.69	8.4	565.92	565.00	82.3	39,813	0.21%
2022/04/18	18.5	563.21	8.2	561.33	561.00	10.2	40,089	0.03%
2022/04/15	374.3	562.17	63.1	562.43	562.00	311.2	40,464	0.77%	大買/鉅額交易
2022/04/14	62.3	574.92	9.8	575.60	573.00	52.5	40,632	0.13%
2022/04/13	33.4	570.17	53.4	573.29	573.00	-20	41,201	-0.05%
2022/04/12	279.5	557.03	106.1	559.21	557.00	173.4	41,763	0.42%	大買/大賣/鉅額交易
2022/04/11	167	559.51	91.5	562.47	558.00	75.5	42,575	0.18%	大買/
2022/04/08	46.1	567.51	395.5	567.02	567.00	-349.5	43,114	-0.81%	大賣/鉅額交易
2022/04/07	68.3	569.63	8.6	570.58	566.00	59.7	42,975	0.14%
2022/04/06	45.8	577.77	37	578.03	578.00	8.8	42,670	0.02%
2022/04/01	39.3	585.50	5	586.01	589.00	34.3	42,608	0.08%
2022/03/31	34.3	596.14	146.5	596.85	597.00	-112.2	42,383	-0.26%	大賣/鉅額交易
2022/03/30	50.1	598.88	177.6	598.91	600.00	-127.5	42,190	-0.30%	大賣/鉅額交易
2022/03/29	94.4	588.97	9.3	587.79	589.00	85.1	41,780	0.20%
2022/03/28	42.8	582.99	14.7	583.54	584.00	28.1	41,696	0.07%
2022/03/25	39.3	595.33	62.4	596.03	598.00	-23.1	41,541	-0.06%
2022/03/24	2.4	589.08	7.5	589.15	591.00	-5.1	41,462	-0.01%
2022/03/23	62.5	588.10	37.3	589.83	590.00	25.2	41,530	0.06%
2022/03/22	16.6	581.48	222.1	582.47	583.00	-205.5	41,462	-0.50%	大賣/鉅額交易
2022/03/21	620.2	586.50	38.4	586.16	586.00	581.8	41,489	1.40%	大買/鉅額交易
2022/03/18	115.7	578.28	3	578.00	581.00	112.7	41,509	0.27%	大買/鉅額交易
2022/03/17	41.2	579.57	313.1	579.24	582.00	-271.9	41,034	-0.66%	大賣/鉅額交易
2022/03/16	238.9	561.88	4	559.51	558.00	234.9	40,193	0.58%	大買/鉅額交易
2022/03/15	127.7	559.75	896.1	559.03	558.00	-768.4	39,654	-1.94%	大買/大賣/鉅額交易
2022/03/14	224.1	572.20	22	573.37	572.00	202.1	38,771	0.52%	大買/鉅額交易
2022/03/11	213.3	577.86	25.6	576.97	575.00	187.7	38,519	0.49%	大買/鉅額交易
2022/03/10	519	586.94	98.2	586.95	587.00	420.8	38,267	1.10%	大買/鉅額交易
2022/03/09	227.9	568.35	21.4	570.74	568.00	206.5	37,892	0.54%	大買/鉅額交易
2022/03/08	154	564.42	82.5	566.68	563.00	71.6	37,776	0.19%	大買/
2022/03/07	257	578.12	599.6	577.79	576.00	-342.6	36,818	-0.93%	大買/大賣/鉅額交易
2022/03/04	181.2	594.97	267.3	595.90	595.00	-86	36,413	-0.24%	大買/大賣/
2022/03/03	93.2	602.27	89	604.33	602.00	4.2	35,872	0.01%
2022/03/02	49.4	602.13	8	603.43	601.00	41.4	35,752	0.12%
2022/03/01	108	606.00	10	607.41	604.00	98	35,275	0.28%	大買/
2022/02/25	89	604.14	12.4	605.10	604.00	76.6	34,503	0.22%
2022/02/24	234.2	609.82	109.2	615.74	604.00	124.9	33,345	0.37%	大買/大賣/鉅額交易
2022/02/23	69	624.95	3	627.00	625.00	66	32,459	0.20%
2022/02/22	293.2	626.99	234.4	626.68	627.00	58.8	32,519	0.18%	大買/大賣/
2022/02/21	43.6	633.71	35.3	633.16	632.00	8.3	32,286	0.03%
2022/02/18	115.4	637.83	7.3	637.47	637.00	108.1	32,218	0.34%	大買/鉅額交易
2022/02/17	21.2	644.00	64	644.88	645.00	-42.8	32,220	-0.13%
2022/02/16	108.5	643.72	49.1	643.53	646.00	59.4	32,177	0.18%	大買/
2022/02/15	46.2	633.52	2	635.50	633.00	44.2	32,021	0.14%
2022/02/14	20.9	636.42	5.8	637.66	637.00	15.1	31,963	0.05%
2022/02/11	1.6	645.93	117	643.50	650.00	-115.4	31,766	-0.36%	大賣/鉅額交易
2022/02/10	230.4	642.66	132.1	641.90	649.00	98.3	31,980	0.31%	大買/大賣/
2022/02/09	60	633.22	87	634.15	633.00	-27	31,733	-0.09%
2022/02/08	61.8	632.95	13	639.69	628.00	48.8	31,787	0.15%
2022/02/07	143.6	634.63	112	638.79	635.00	31.6	31,425	0.10%	大買/大賣/
2022/01/26	80.3	638.41	9.4	638.60	636.00	70.9	30,649	0.23%
2022/01/25	127.3	641.27	15	640.20	641.00	112.3	30,403	0.37%	大買/鉅額交易
2022/01/24	11.5	643.18	40.9	645.58	653.00	-29.5	29,800	-0.10%
2022/01/21	140.9	641.05	12.2	641.07	641.00	128.6	29,444	0.44%	大買/鉅額交易
2022/01/20	34.8	650.94	13.3	651.55	651.00	21.5	28,894	0.07%
2022/01/19	38.1	654.24	31.4	654.15	654.00	6.7	28,369	0.02%
2022/01/18	190.5	672.84	108.2	662.37	662.00	82.3	28,030	0.29%	大買/大賣/
2022/01/17	314	685.09	456	683.29	683.00	-142	27,585	-0.51%	大買/大賣/鉅額交易
2022/01/14	168.7	669.38	181.9	670.35	672.00	-13.1	26,825	-0.05%	大買/大賣/
2022/01/13	17.7	657.89	79.1	658.38	661.00	-61.4	25,511	-0.24%
2022/01/12	151.5	655.91	116.1	656.36	660.00	35.4	25,150	0.14%	大買/大賣/
2022/01/11	73.8	643.79	94.1	645.11	651.00	-20.3	24,793	-0.08%
2022/01/10	148.5	640.54	40.5	642.55	643.00	108	24,559	0.44%	大買/鉅額交易
2022/01/07	111.2	640.45	5.6	636.34	634.00	105.6	24,807	0.43%	大買/鉅額交易
2022/01/06	34.6	640.00	77.7	641.12	644.00	-43.2	24,402	-0.18%
2022/01/05	83.7	657.25	75.1	655.79	650.00	8.6	23,830	0.04%
2022/01/04	106.9	650.82	154.9	650.64	656.00	-48	23,113	-0.21%	大買/大賣/
2022/01/03	370.1	629.08	74.2	627.87	631.00	295.9	22,096	1.34%	大買/鉅額交易
2021/12/30	61.2	616.63	2	618.96	615.00	59.1	21,411	0.28%
2021/12/29	146	615.98	33.9	616.72	616.00	112.1	21,625	0.52%	大買/鉅額交易
2021/12/28	8.4	613.16	36.5	613.75	615.00	-28.2	21,780	-0.13%
2021/12/27	2.3	606.19	15	608.38	606.00	-12.7	21,565	-0.06%
2021/12/24	13.2	605.60	5	607.00	604.00	8.1	21,905	0.04%
2021/12/23	6.2	605.59	177.3	605.00	606.00	-171.1	22,229	-0.77%	大賣/鉅額交易
2021/12/22	15.1	599.13	0	599.00	600.00	15.1	22,772	0.07%
2021/12/21	48.5	597.51	1.3	596.88	597.00	47.2	22,887	0.21%
2021/12/20	146.5	599.24	25	598.04	598.00	121.5	22,928	0.53%	大買/鉅額交易
2021/12/17	53.9	602.46	10	605.50	607.00	43.9	22,850	0.19%
2021/12/16	141.1	602.32	173.2	604.64	605.00	-32.1	22,810	-0.14%	大買/大賣/
2021/12/15	191.5	598.11	7.1	598.73	600.00	184.5	23,123	0.80%	大買/鉅額交易
2021/12/14	85.3	598.28	10.8	598.08	599.00	74.5	23,438	0.32%
2021/12/13	11.2	606.95	35	605.03	601.00	-23.8	23,437	-0.10%
2021/12/10	23.2	605.00	2.1	605.95	605.00	21.1	23,532	0.09%
2021/12/09	0.3	605.40	11.3	605.97	608.00	-11.1	23,598	-0.05%
2021/12/08	39.2	608.09	0.6	608.87	602.00	38.6	23,667	0.16%
2021/12/07	13.6	598.84	7.6	603.07	607.00	6	23,591	0.03%
2021/12/06	8.3	601.58	4.2	605.76	600.00	4.1	23,593	0.02%
2021/12/03	105.2	609.45	3.3	610.20	608.00	101.9	23,830	0.43%	大買/鉅額交易
2021/12/02	78.2	607.71	50.7	611.97	615.00	27.5	23,887	0.12%
2021/12/01	6.3	598.65	72.6	597.38	600.00	-66.3	24,062	-0.28%
2021/11/30	143.1	596.49	5.2	596.35	596.00	137.9	24,563	0.56%	大買/鉅額交易
2021/11/29	203.5	593.01	312.6	594.68	593.00	-109.1	23,931	-0.46%	大買/大賣/鉅額交易
2021/11/26	17.1	595.96	255	594.95	596.00	-237.9	24,042	-0.99%	大賣/鉅額交易
2021/11/25	6.2	602.68	56	603.05	603.00	-49.8	24,477	-0.20%
2021/11/24	33.5	604.24	85.2	604.70	603.00	-51.7	24,888	-0.21%
2021/11/23	49.6	612.08	18.6	612.31	612.00	31	24,999	0.12%
2021/11/22	10.3	617.91	17.1	616.12	615.00	-6.8	25,405	-0.03%
2021/11/19	747.4	618.47	27.1	619.88	618.00	720.3	25,525	2.82%	大買/鉅額交易
2021/11/18	364.2	610.65	11.5	612.05	613.00	352.8	25,347	1.39%	大買/鉅額交易
2021/11/17	4.2	609.93	10.3	613.98	610.00	-6.1	25,574	-0.02%
2021/11/16	1	609.00	312.6	609.16	610.00	-311.5	26,005	-1.20%	大賣/鉅額交易
2021/11/15	0.3	607.67	326.6	608.13	608.00	-326.3	26,303	-1.24%	大賣/鉅額交易
2021/11/12	5.2	603.70	12	607.33	604.00	-6.8	26,772	-0.03%
2021/11/11	19.1	604.36	7.1	604.41	606.00	12	27,033	0.04%
2021/11/10	2	609.47	13.1	611.55	612.00	-11.1	27,047	-0.04%
2021/11/09	83.6	614.85	56.1	612.00	611.00	27.5	27,155	0.10%
2021/11/08	150.1	600.00	87	601.72	602.00	63.1	26,754	0.24%	大買/
2021/11/05	3	597.97	65.2	598.83	600.00	-62.2	26,758	-0.23%
2021/11/04	8.4	586.93	247	586.39	587.00	-238.6	26,490	-0.90%	大賣/鉅額交易
2021/11/03	98	594.00	3	594.33	592.00	95	26,481	0.36%
2021/11/02	2.2	591.00	4	593.75	592.00	-1.8	26,538	-0.01%
2021/11/01	38.2	590.26	8.3	591.10	590.00	29.9	26,537	0.11%
2021/10/29	9.1	591.75	9.3	590.60	590.00	-0.2	26,607	0.00%
2021/10/28	12.1	594.17	6.2	594.03	595.00	5.9	26,557	0.02%
2021/10/27	27.1	595.86	8.1	598.62	599.00	19	26,672	0.07%
2021/10/26	16	595.87	20	598.40	599.00	-4	26,739	-0.01%
2021/10/25	21	592.76	1	594.00	593.00	20	26,792	0.07%
2021/10/22	6	596.00	9.3	596.08	600.00	-3.3	27,115	-0.01%
2021/10/21	13.6	599.53	8.3	601.56	596.00	5.3	27,178	0.02%
2021/10/20	277.4	601.77	24.5	602.59	598.00	252.9	27,268	0.93%	大買/鉅額交易
2021/10/19	105.2	597.14	14.4	599.34	600.00	90.8	27,250	0.33%	大買/
2021/10/18	15.2	599.37	17.2	598.23	590.00	-2.1	27,394	-0.01%
2021/10/15	37	598.51	238.9	591.19	600.00	-201.8	27,505	-0.73%	大賣/鉅額交易
2021/10/14	121.1	575.67	15	576.33	573.00	106	26,875	0.39%	大買/鉅額交易
2021/10/13	132.4	571.02	3	571.68	571.00	129.4	27,320	0.47%	大買/鉅額交易
2021/10/12	88.3	572.96	10	571.70	575.00	78.3	27,970	0.28%
2021/10/08	9.5	576.54	9.1	577.32	575.00	0.4	27,894	0.00%
2021/10/07	45.3	579.33	13.5	578.82	580.00	31.7	28,229	0.11%
2021/10/06	23.7	569.29	12.3	568.83	571.00	11.5	28,639	0.04%
2021/10/05	38.4	563.28	12	568.33	572.00	26.4	28,619	0.09%
2021/10/04	369.3	571.98	4.1	571.73	572.00	365.2	28,539	1.28%	大買/鉅額交易
2021/10/01	29	572.62	17.2	572.73	574.00	11.8	28,542	0.04%
2021/09/30	103.1	580.00	4	579.04	580.00	99.1	28,214	0.35%	大買/
2021/09/29	134.7	579.72	5.4	580.14	580.00	129.4	27,922	0.46%	大買/鉅額交易
2021/09/28	8.3	593.93	0.1	595.00	594.00	8.3	27,582	0.03%
2021/09/27	11.1	595.46	122.1	599.78	602.00	-111	27,608	-0.40%	大賣/鉅額交易
2021/09/24	18.1	593.39	26.2	596.54	598.00	-8.1	27,588	-0.03%
2021/09/23	26.7	590.09	10.1	590.12	588.00	16.6	27,724	0.06%
2021/09/22	254.8	586.46	5	586.40	586.00	249.8	27,840	0.90%	大買/鉅額交易
2021/09/17	12.3	603.07	7.6	606.12	600.00	4.7	27,413	0.02%
2021/09/16	59	600.94	21.7	601.15	600.00	37.3	27,048	0.14%
2021/09/15	32.4	609.16	55	609.96	607.00	-22.6	26,949	-0.08%
2021/09/14	65	615.44	12	613.58	613.00	53	27,131	0.20%
2021/09/13	16.5	615.68	20	613.95	615.00	-3.5	27,354	-0.01%
2021/09/10	4.2	615.77	10.2	620.69	622.00	-6	27,838	-0.02%
2021/09/09	13.1	612.69	46.2	618.28	619.00	-33.1	28,111	-0.12%
2021/09/08	23.8	618.60	36.1	619.27	619.00	-12.3	28,180	-0.04%
2021/09/07	12	626.72	70.4	628.97	623.00	-58.4	27,980	-0.21%
2021/09/06	68.1	634.21	80.7	629.76	631.00	-12.6	27,971	-0.05%
2021/09/03	21.1	616.62	116.5	617.16	620.00	-95.4	27,449	-0.35%	大賣/
2021/09/02	90.3	612.67	22.3	612.20	607.00	68	27,066	0.25%
2021/09/01	13.7	612.11	177.3	613.02	613.00	-163.6	26,999	-0.61%	大賣/鉅額交易
2021/08/31	0.2	600.70	309.9	612.35	614.00	-309.6	26,721	-1.16%	大賣/鉅額交易
2021/08/30	1.1	600.00	171.7	601.41	605.00	-170.6	26,128	-0.65%	大賣/鉅額交易
2021/08/27	72.1	595.64	51.6	597.74	599.00	20.5	25,782	0.08%
2021/08/26	1,535.4	594.82	142.2	594.67	594.00	1,393.2	25,682	5.42%	大買/大賣/鉅額交易
2021/08/25	43.5	583.21	65.3	581.08	585.00	-21.8	25,316	-0.09%
2021/08/24	5.2	572.46	25.3	572.91	572.00	-20.1	25,155	-0.08%
2021/08/23	29.5	566.49	17.2	568.43	566.00	12.3	25,251	0.05%
2021/08/20	36.9	555.80	53.5	556.69	552.00	-16.6	25,175	-0.07%
2021/08/19	54.1	563.74	71.5	562.82	559.00	-17.4	25,451	-0.07%
2021/08/18	138.9	570.45	25.1	570.08	574.00	113.8	25,116	0.45%	大買/鉅額交易
2021/08/17	3.4	578.28	11.1	580.27	580.00	-7.7	24,938	-0.03%
2021/08/16	89	583.43	20.5	584.29	584.00	68.6	24,674	0.28%
2021/08/13	27.9	579.86	17.7	580.02	581.00	10.2	24,808	0.04%
2021/08/12	19.4	585.79	5	584.80	586.00	14.4	24,928	0.06%
2021/08/11	52.3	589.08	10.2	588.66	590.00	42.1	25,152	0.17%
2021/08/10	20	591.00	11.3	593.06	591.00	8.8	25,546	0.03%
2021/08/09	134	594.17	5.1	587.42	595.00	129	26,196	0.49%	大買/鉅額交易
2021/08/06	3.4	591.05	2.5	591.80	591.00	0.9	26,530	0.00%
2021/08/05	3	595.99	34.7	596.11	596.00	-31.7	27,414	-0.12%
2021/08/04	1	595.00	12.1	595.42	596.00	-11.1	29,354	-0.04%
2021/08/03	0.3	590.00	26.4	592.51	594.00	-26.1	30,002	-0.09%
2021/08/02	0.2	582.48	10	586.80	590.00	-9.8	29,962	-0.03%
2021/07/30	1.2	581.04	8	580.75	580.00	-6.8	30,038	-0.02%
2021/07/29	3.7	579.72	0	0.00	583.00	3.7	30,233	0.01%
2021/07/28	36.3	574.67	21.1	577.15	579.00	15.2	30,333	0.05%
2021/07/27	3.3	581.08	12	581.92	580.00	-8.7	30,401	-0.03%
2021/07/26	24.1	581.28	1	582.00	580.00	23.1	30,799	0.07%
2021/07/23	16.4	585.34	31.3	586.71	585.00	-14.8	30,969	-0.05%
2021/07/22	1.4	589.84	54.4	592.36	591.00	-53	31,114	-0.17%
2021/07/21	16.3	581.91	10.1	584.47	585.00	6.2	31,118	0.02%
2021/07/20	116.4	581.65	100	581.05	581.00	16.4	31,202	0.05%	大買/
2021/07/19	78.3	580.99	16.1	581.39	582.00	62.2	31,407	0.20%
2021/07/16	98.5	590.57	182	591.95	589.00	-83.5	31,294	-0.27%	大賣/
2021/07/15	54.1	610.04	18.3	612.05	614.00	35.8	30,968	0.12%
2021/07/14	109.4	611.47	75.4	611.22	613.00	34	31,179	0.11%	大買/
2021/07/13	98.8	606.55	84.7	604.77	607.00	14.1	30,943	0.05%
2021/07/12	146.2	594.62	73.5	593.71	593.00	72.6	30,876	0.24%	大買/
2021/07/09	76.1	582.16	11	583.00	584.00	65.1	30,911	0.21%
2021/07/08	10.2	589.99	25.5	590.38	588.00	-15.3	30,928	-0.05%
2021/07/07	41.1	590.80	124.5	592.25	594.00	-83.4	31,008	-0.27%	大賣/
2021/07/06	63	591.83	1	593.00	592.00	62	31,101	0.20%
2021/07/05	18.2	592.24	96.2	593.38	591.00	-78	31,340	-0.25%
2021/07/02	34.1	588.71	5.1	589.20	588.00	29	31,258	0.09%
2021/07/01	146.4	594.45	1.2	593.83	593.00	145.2	31,362	0.46%	大買/鉅額交易
2021/06/30	10.5	597.59	15.2	598.25	595.00	-4.8	31,667	-0.01%
2021/06/29	72.2	594.29	19.4	596.20	595.00	52.9	31,970	0.17%
2021/06/28	63.4	588.06	1.2	587.50	590.00	62.2	32,137	0.19%
2021/06/25	14.1	594.06	4.4	594.80	591.00	9.7	32,438	0.03%
2021/06/24	24.1	591.29	3.3	594.52	590.00	20.9	32,754	0.06%
2021/06/23	50.2	589.13	152.3	591.51	595.00	-102.1	33,092	-0.31%	大賣/鉅額交易
2021/06/22	31.6	581.55	8.3	584.14	578.00	23.4	33,647	0.07%
2021/06/21	272.4	584.41	108.6	584.07	583.00	163.8	34,968	0.47%	大買/大賣/鉅額交易
2021/06/18	17.4	603.64	6.1	604.67	603.00	11.3	34,720	0.03%
2021/06/17	12.4	600.70	6.2	601.49	606.00	6.2	34,743	0.02%
2021/06/16	6.8	605.57	24	606.63	605.00	-17.2	35,540	-0.05%
2021/06/15	4	606.61	22.6	608.15	609.00	-18.6	35,598	-0.05%
2021/06/11	140.2	601.99	21.7	602.07	602.00	118.4	35,823	0.33%	大買/鉅額交易
2021/06/10	5.4	595.74	50.8	595.69	599.00	-45.4	36,035	-0.13%
2021/06/09	19.4	583.96	7	585.14	586.00	12.4	36,016	0.03%
2021/06/08	10.8	590.83	5.6	590.83	589.00	5.2	36,234	0.01%
2021/06/07	13.3	586.91	13	593.08	592.00	0.3	36,918	0.00%
2021/06/04	8.4	591.90	16.4	592.48	595.00	-8	37,301	-0.02%
2021/06/03	546.7	598.32	14.1	598.69	596.00	532.6	38,183	1.39%	大買/鉅額交易
2021/06/02	2.7	596.30	15.1	596.66	595.00	-12.5	38,551	-0.03%
2021/06/01	126.1	597.97	6.1	597.00	598.00	120	39,517	0.30%	大買/鉅額交易
2021/05/31	108.2	595.81	50.4	595.03	597.00	57.8	40,346	0.14%	大買/
2021/05/28	73.3	589.56	73.8	588.59	590.00	-0.5	40,639	0.00%
2021/05/27	28	577.31	10.3	578.17	582.00	17.7	41,053	0.04%
2021/05/26	16.9	585.96	8.9	583.86	585.00	8.1	41,879	0.02%
2021/05/25	11.1	575.77	35.7	581.58	583.00	-24.6	42,287	-0.06%
2021/05/24	15.3	568.31	5.3	568.68	568.00	10	42,837	0.02%
2021/05/21	7.6	570.34	9.1	571.70	573.00	-1.5	43,410	0.00%
2021/05/20	10.4	562.89	14	562.64	567.00	-3.6	43,561	-0.01%
2021/05/19	21	568.33	41.3	568.44	567.00	-20.3	43,903	-0.05%
2021/05/18	64.8	569.19	33.6	567.43	572.00	31.2	44,304	0.07%
2021/05/17	120.9	554.59	80.1	548.09	549.00	40.8	45,369	0.09%	大買/
2021/05/14	82.6	556.95	23.1	557.58	557.00	59.5	45,319	0.13%
2021/05/13	102.3	550.75	54.3	551.49	547.00	48	45,467	0.11%	大買/
2021/05/12	145.7	547.46	374.4	541.40	560.00	-228.7	45,166	-0.51%	大買/大賣/鉅額交易
2021/05/11	91.8	575.59	26.2	572.58	571.00	65.6	44,280	0.15%
2021/05/10	18.7	590.77	3	590.67	589.00	15.7	44,416	0.04%
2021/05/07	28.5	598.61	26.9	596.08	599.00	1.5	45,584	0.00%
2021/05/06	125.9	586.08	13.5	586.03	587.00	112.4	46,722	0.24%	大買/鉅額交易
2021/05/05	35.6	586.47	6	585.83	585.00	29.6	47,208	0.06%
2021/05/04	39.6	586.09	20.1	588.75	591.00	19.4	48,387	0.04%
2021/05/03	59.3	590.87	6.5	591.94	588.00	52.9	49,264	0.11%
2021/04/29	16.7	603.03	46.4	600.96	600.00	-29.7	50,651	-0.06%
2021/04/28	52.2	604.05	124.5	602.00	602.00	-72.3	51,603	-0.14%	大賣/
2021/04/27	6.2	607.00	7.3	608.95	610.00	-1.1	52,569	0.00%
2021/04/26	9.4	604.46	37.8	606.46	610.00	-28.4	52,974	-0.05%
2021/04/23	5.1	593.35	29.3	600.12	602.00	-24.2	53,221	-0.05%
2021/04/22	20.4	593.95	14.9	594.34	591.00	5.4	54,289	0.01%
2021/04/21	67.7	593.51	18.5	595.70	592.00	49.3	54,977	0.09%
2021/04/20	24.5	598.23	22.2	598.70	602.00	2.3	55,381	0.00%
2021/04/19	21.4	603.20	10.4	602.94	603.00	11	55,639	0.02%
2021/04/16	49.6	606.67	27.5	608.14	610.00	22.1	56,050	0.04%
2021/04/15	22.9	613.22	97.8	616.68	619.00	-74.8	56,233	-0.13%
2021/04/14	43.5	606.90	241.9	602.88	612.00	-198.3	56,528	-0.35%	大賣/鉅額交易
2021/04/13	64	608.98	34.4	609.46	605.00	29.6	56,911	0.05%
2021/04/12	177.8	607.52	5.5	604.96	605.00	172.3	57,051	0.30%	大買/鉅額交易
2021/04/09	199	612.94	52	616.80	610.00	147	57,321	0.26%	大買/鉅額交易
2021/04/08	18.7	606.29	20	608.93	613.00	-1.3	57,365	0.00%
2021/04/07	7.3	609.75	11.4	610.41	610.00	-4	57,737	-0.01%
2021/04/06	26	610.52	252	613.17	610.00	-226	57,660	-0.39%	大賣/鉅額交易
2021/04/01	204.6	599.00	73.2	598.67	602.00	131.4	57,368	0.23%	大買/鉅額交易
2021/03/31	47.4	589.92	5	588.60	587.00	42.4	56,856	0.07%
2021/03/30	16.5	595.16	3	596.00	597.00	13.5	56,461	0.02%
2021/03/29	28.6	599.61	31.3	598.85	599.00	-2.7	56,211	0.00%
2021/03/26	36.3	584.32	35	587.89	590.00	1.3	55,953	0.00%
2021/03/25	111.6	574.55	40	574.82	575.00	71.6	55,920	0.13%	大買/
2021/03/24	232.1	578.42	154.4	578.21	576.00	77.7	55,457	0.14%	大買/大賣/
2021/03/23	36	595.61	61.3	595.63	594.00	-25.3	54,309	-0.05%
2021/03/22	78.5	592.60	36.2	592.85	593.00	42.3	54,686	0.08%
2021/03/19	62.9	593.02	357.1	591.03	591.00	-294.2	54,782	-0.54%	大賣/鉅額交易
2021/03/18	121.1	605.82	14.7	606.89	602.00	106.4	54,107	0.20%	大買/鉅額交易
2021/03/17	199.8	606.43	62	609.84	604.00	137.8	54,378	0.25%	大買/鉅額交易
2021/03/16	26.5	609.30	30.3	611.96	613.00	-3.8	54,428	-0.01%
2021/03/15	2.6	612.18	11	610.82	611.00	-8.4	54,533	-0.02%
2021/03/12	24.3	613.30	50.5	614.06	614.00	-26.2	54,756	-0.05%
2021/03/11	31.4	603.21	68.8	606.79	609.00	-37.4	54,940	-0.07%
2021/03/10	19.2	596.10	23.1	596.26	597.00	-3.9	54,886	-0.01%
2021/03/09	70.2	588.58	29.7	592.40	595.00	40.5	54,812	0.07%
2021/03/08	35.5	603.38	20	603.00	598.00	15.5	54,509	0.03%
2021/03/05	95.7	593.17	43.5	596.39	601.00	52.2	54,407	0.10%
2021/03/04	166.3	603.69	32.1	608.05	601.00	134.2	55,072	0.24%	大買/鉅額交易
2021/03/03	109.5	617.11	32.4	611.97	622.00	77.2	54,495	0.14%	大買/
2021/03/02	290.9	612.29	30	615.57	609.00	260.9	54,173	0.48%	大買/鉅額交易
2021/02/26	361.3	608.68	54.4	612.91	606.00	306.9	53,964	0.57%	大買/鉅額交易
2021/02/25	44.9	631.73	38	634.37	635.00	6.9	52,692	0.01%
2021/02/24	119.6	628.81	159.6	630.96	625.00	-40	52,607	-0.08%	大買/大賣/
2021/02/23	156.2	640.10	87.5	639.11	641.00	68.6	52,044	0.13%	大買/
2021/02/22	66.3	653.06	38.1	654.96	650.00	28.1	51,947	0.05%
2021/02/19	100	650.16	81	652.24	652.00	19	52,176	0.04%
2021/02/18	96.4	660.48	33.1	659.44	660.00	63.2	52,545	0.12%
2021/02/17	106.8	664.15	62.6	664.28	663.00	44.2	53,026	0.08%	大買/
2021/02/05	63.5	634.61	89.3	635.59	632.00	-25.7	51,751	-0.05%
2021/02/04	29.9	624.17	72.6	627.03	627.00	-42.7	51,532	-0.08%
2021/02/03	55	632.54	95.2	636.52	630.00	-40.2	51,372	-0.08%
2021/02/02	53.2	627.77	124.3	631.27	632.00	-71.2	51,141	-0.14%	大賣/
2021/02/01	48.4	600.20	73.6	599.18	611.00	-25.2	50,489	-0.05%
2021/01/29	147	600.39	167	604.53	591.00	-20	49,869	-0.04%	大買/大賣/
2021/01/28	151.2	601.28	75.7	602.98	601.00	75.5	48,943	0.15%	大買/
2021/01/27	63.9	616.92	48.8	617.52	615.00	15.1	47,962	0.03%
2021/01/26	167.7	624.17	215.4	622.76	617.00	-47.8	47,470	-0.10%	大買/大賣/
2021/01/25	395	634.14	226.8	634.98	633.00	168.1	46,362	0.36%	大買/大賣/鉅額交易
2021/01/22	395.5	653.56	107.3	659.75	649.00	288.2	45,606	0.63%	大買/大賣/鉅額交易
2021/01/21	87.9	659.07	70.1	662.41	673.00	17.8	44,212	0.04%
2021/01/20	123.5	644.02	69	643.45	647.00	54.5	43,140	0.13%	大買/
2021/01/19	29.2	622.03	108.3	618.27	627.00	-79.1	42,109	-0.19%	大賣/
2021/01/18	60.8	602.70	83.8	601.98	607.00	-23.1	41,518	-0.06%
2021/01/15	180.7	611.05	363.5	610.63	601.00	-182.8	41,069	-0.45%	大買/大賣/鉅額交易
2021/01/14	179.9	591.10	54	594.69	592.00	125.9	39,930	0.32%	大買/鉅額交易
2021/01/13	218.7	601.75	61.3	599.30	605.00	157.4	39,145	0.40%	大買/鉅額交易
2021/01/12	198.1	590.20	103.3	592.47	591.00	94.8	38,521	0.25%	大買/大賣/
2021/01/11	58.8	577.39	20.7	579.05	584.00	38	38,259	0.10%
2021/01/08	47.3	576.14	32.5	577.69	580.00	14.8	38,224	0.04%
2021/01/07	44.8	565.06	100.2	559.29	565.00	-55.4	38,028	-0.15%
2021/01/06	64.9	547.52	73.5	551.99	549.00	-8.6	37,855	-0.02%
2021/01/05	77.4	542.10	10.1	538.71	542.00	67.3	37,732	0.18%
2021/01/04	136.3	539.07	9.3	537.41	536.00	127	38,236	0.33%	大買/鉅額交易
2020/12/31	132.5	529.79	54.1	528.11	530.00	78.4	38,602	0.20%	大買/
2020/12/30	40.2	519.47	65.7	518.25	525.00	-25.6	38,818	-0.07%
2020/12/29	51.1	514.90	105.1	513.73	515.00	-54	38,642	-0.14%	大賣/
2020/12/28	19.3	513.02	241.3	513.07	515.00	-222	38,859	-0.57%	大賣/鉅額交易
2020/12/25	25.1	512.92	204.5	512.23	511.00	-179.4	38,996	-0.46%	大賣/鉅額交易
2020/12/24	24.1	509.88	156.1	510.22	510.00	-132	39,326	-0.34%	大賣/鉅額交易
2020/12/23	28.1	508.25	10	509.20	509.00	18.1	39,646	0.05%
2020/12/22	30.5	511.15	252.2	513.22	509.00	-221.7	39,989	-0.55%	大賣/鉅額交易
2020/12/21	9.7	512.52	40.2	512.51	516.00	-30.6	40,943	-0.07%
2020/12/18	15.3	509.08	309.7	508.80	510.00	-294.4	41,123	-0.72%	大賣/鉅額交易
2020/12/17	28.5	510.05	13	512.31	508.00	15.5	41,059	0.04%
2020/12/16	86.4	512.19	231.6	513.23	512.00	-145.2	41,077	-0.35%	大賣/鉅額交易
2020/12/15	50.5	505.46	84	505.90	504.00	-33.5	41,083	-0.08%
2020/12/14	62.3	509.88	25	510.20	508.00	37.3	41,120	0.09%
2020/12/11	55.7	513.63	34.5	509.39	516.00	21.2	41,686	0.05%
2020/12/10	50.6	512.04	20.5	514.54	512.00	30.1	41,575	0.07%
2020/12/09	109.2	521.49	84.1	520.80	520.00	25.1	41,518	0.06%	大買/
2020/12/08	71.2	518.03	198.8	514.06	524.00	-127.6	41,368	-0.31%	大賣/鉅額交易
2020/12/07	181.5	510.63	105.9	509.90	514.00	75.6	41,273	0.18%	大買/大賣/
2020/12/04	73.6	503.83	94	502.22	503.00	-20.4	41,210	-0.05%
2020/12/03	18.5	497.50	35.3	496.35	497.00	-16.7	40,753	-0.04%
2020/12/02	30.5	496.90	31.8	497.20	499.00	-1.3	40,690	0.00%
2020/12/01	24.7	487.00	42	488.31	490.00	-17.3	40,613	-0.04%
2020/11/30	101.7	483.80	29	490.28	480.50	72.7	40,578	0.18%	大買/
2020/11/27	37.9	488.52	59.7	489.55	489.00	-21.7	39,162	-0.06%
2020/11/26	21.1	489.25	21.1	490.48	489.00	0	39,236	0.00%
2020/11/25	55.8	490.61	189	489.59	487.00	-133.2	40,109	-0.33%	大賣/鉅額交易
2020/11/24	52.1	494.05	87.2	494.79	492.00	-35	40,365	-0.09%
2020/11/23	91.4	495.76	67.5	496.15	496.50	23.8	40,657	0.06%
2020/11/20	104.9	487.83	12.6	489.05	488.00	92.3	40,675	0.23%	大買/
2020/11/19	60.4	491.77	19.1	496.07	490.00	41.3	40,736	0.10%
2020/11/18	40.2	489.03	58.1	491.94	497.00	-17.9	40,806	-0.04%
2020/11/17	61.8	493.61	37.2	497.32	485.50	24.6	40,662	0.06%
2020/11/16	30.6	474.87	110.4	476.47	484.00	-79.7	40,705	-0.20%	大賣/
2020/11/13	31	459.48	36.2	460.14	462.00	-5.2	39,864	-0.01%
2020/11/12	84.5	462.21	77.5	459.98	458.00	7	40,040	0.02%
2020/11/11	12.6	452.03	19.4	455.23	457.00	-6.8	39,939	-0.02%
2020/11/10	33.4	451.13	31	452.82	451.00	2.4	39,717	0.01%
2020/11/09	19.5	456.49	205.9	457.47	458.50	-186.4	39,875	-0.47%	大賣/鉅額交易
2020/11/06	16.3	453.94	4.6	453.14	452.50	11.7	40,088	0.03%
2020/11/05	152.7	448.36	75.2	447.52	451.00	77.4	40,159	0.19%	大買/
2020/11/04	316.7	449.11	232.3	449.11	450.00	84.4	40,178	0.21%	大買/大賣/
2020/11/03	109.9	441.11	51.1	440.96	441.00	58.8	40,162	0.15%	大買/
2020/11/02	59.4	430.68	27.5	431.76	435.50	31.9	40,339	0.08%
2020/10/30	56.1	435.16	20.1	436.00	432.00	36.1	40,567	0.09%
2020/10/29	42.7	437.16	49	436.91	437.00	-6.3	40,460	-0.02%
2020/10/28	28.8	444.63	24	445.71	444.00	4.7	41,043	0.01%
2020/10/27	25.9	447.24	24	448.52	447.00	1.9	41,462	0.00%
2020/10/26	25.5	450.86	8	452.81	450.00	17.5	42,280	0.04%
2020/10/23	29.4	453.29	11	453.09	452.00	18.4	43,453	0.04%
2020/10/22	16.1	453.39	44	452.48	455.00	-27.9	45,906	-0.06%
2020/10/21	22	453.86	16	454.31	453.00	6	47,165	0.01%
2020/10/20	8.5	453.53	1	456.50	451.00	7.5	48,141	0.02%
2020/10/19	17	454.82	32.4	455.16	457.50	-15.4	48,474	-0.03%
2020/10/16	61.5	450.57	149.1	452.70	449.00	-87.7	48,628	-0.18%	大賣/
2020/10/15	43	452.28	49.4	453.68	453.00	-6.4	48,917	-0.01%
2020/10/14	58.1	457.81	9.4	459.45	459.00	48.7	48,833	0.10%
2020/10/13	41	460.03	143	461.36	462.00	-102	49,248	-0.21%	大賣/鉅額交易
2020/10/12	155.2	458.85	94.2	459.41	460.00	60.9	49,622	0.12%	大買/
2020/10/08	120.2	450.38	77.7	451.62	453.00	42.6	49,767	0.09%	大買/
2020/10/07	157	440.92	41	442.56	443.00	116	49,781	0.23%	大買/鉅額交易
2020/10/06	73.8	439.45	25	440.20	439.50	48.8	49,865	0.10%
2020/10/05	22.2	433.41	17	434.71	432.50	5.2	50,282	0.01%
2020/09/30	26.1	432.31	12	433.25	433.00	14.1	50,324	0.03%
2020/09/29	31	431.81	30	432.08	431.00	1	50,380	0.00%
2020/09/28	69.2	428.69	29	429.71	431.50	40.2	50,826	0.08%
2020/09/25	45.1	424.85	12	424.79	424.00	33.1	51,210	0.06%
2020/09/24	121.3	424.89	10	424.90	423.00	111.3	51,452	0.22%	大買/鉅額交易
2020/09/23	53.3	434.02	2	433.00	433.50	51.3	50,700	0.10%
2020/09/22	30.2	438.17	8	439.00	437.00	22.2	50,432	0.04%
2020/09/21	46.1	442.94	123	443.10	440.00	-77	50,647	-0.15%	大賣/
2020/09/18	153.3	445.99	39.8	444.06	444.00	113.5	50,933	0.22%	大買/鉅額交易
2020/09/17	86.4	448.96	100	447.84	448.50	-13.6	50,962	-0.03%
2020/09/16	9.4	458.79	59.6	459.11	458.00	-50.1	50,951	-0.10%
2020/09/15	240	443.83	49.1	443.92	445.00	190.9	50,504	0.38%	大買/鉅額交易
2020/09/14	2.2	439.48	22	440.75	441.00	-19.8	50,656	-0.04%
2020/09/11	5.1	434.95	88	434.57	436.50	-82.9	50,490	-0.16%
2020/09/10	159.1	433.88	28.8	433.51	435.00	130.3	50,494	0.26%	大買/鉅額交易
2020/09/09	32.1	424.90	14	424.93	427.00	18.1	50,519	0.04%
2020/09/08	5	430.10	19.6	430.67	431.00	-14.6	50,694	-0.03%
2020/09/07	56.3	426.83	16	426.78	426.00	40.3	51,064	0.08%
2020/09/04	56.4	429.32	45	429.18	429.00	11.4	51,367	0.02%
2020/09/03	58.2	436.09	18	436.00	436.00	40.2	51,266	0.08%
2020/09/02	33	436.05	11	433.36	433.00	22	51,290	0.04%
2020/09/01	169	432.97	24.2	433.01	435.00	144.8	51,547	0.28%	大買/鉅額交易
2020/08/31	30.5	431.46	21	433.71	426.50	9.5	51,639	0.02%
2020/08/28	55.2	435.32	15	437.80	435.00	40.2	51,059	0.08%
2020/08/27	250.1	448.98	68.6	447.33	444.00	181.5	51,199	0.35%	大買/鉅額交易
2020/08/26	10.2	438.61	34.1	439.01	442.00	-24	50,729	-0.05%
2020/08/25	160.2	432.37	24	434.25	434.50	136.2	50,673	0.27%	大買/鉅額交易
2020/08/24	43	429.60	25	429.44	428.00	18	51,403	0.04%
2020/08/21	8.2	422.57	33.2	424.33	424.50	-25	51,070	-0.05%
2020/08/20	80.4	418.32	112	420.63	415.00	-31.6	50,767	-0.06%	大賣/
2020/08/19	4.2	429.83	2.1	432.17	427.50	2.2	50,082	0.00%
2020/08/18	164.1	435.39	51.4	433.72	433.00	112.7	50,005	0.23%	大買/鉅額交易
2020/08/17	95.5	434.52	69	433.15	435.00	26.5	49,980	0.05%
2020/08/14	7.1	425.20	127.1	425.78	427.00	-119.9	49,928	-0.24%	大賣/鉅額交易
2020/08/13	8	426.44	81.1	426.51	429.00	-73.1	50,082	-0.15%
2020/08/12	52.3	420.67	30	419.93	419.00	22.3	50,197	0.04%
2020/08/11	259.2	432.36	12	432.58	429.00	247.2	50,744	0.49%	大買/鉅額交易
2020/08/10	24	434.46	43.2	434.70	435.50	-19.1	50,878	-0.04%
2020/08/07	23.1	431.15	17	431.41	433.00	6.1	50,848	0.01%
2020/08/06	9.2	433.16	317.1	432.84	435.00	-307.9	50,674	-0.61%	大賣/鉅額交易
2020/08/05	42.1	427.39	27	429.24	429.00	15.1	50,858	0.03%
2020/08/04	16	421.06	56	422.54	425.50	-40	50,551	-0.08%
2020/08/03	160.1	416.66	28.6	420.87	416.00	131.5	50,403	0.26%	大買/鉅額交易
2020/07/31	145.1	427.35	11.2	428.74	425.50	133.9	49,593	0.27%	大買/鉅額交易
2020/07/30	72.2	433.97	67	433.69	434.00	5.2	49,333	0.01%
2020/07/29	80	425.85	37	422.64	422.00	43	48,572	0.09%
2020/07/28	91.8	451.39	472.2	458.61	435.00	-380.4	48,340	-0.79%	大賣/鉅額交易
2020/07/27	51	421.04	131.3	422.55	424.50	-80.3	46,492	-0.17%	大賣/
2020/07/24	230.2	388.23	243	386.71	386.00	-12.8	45,576	-0.03%	大買/大賣/
2020/07/23	316	381.06	24.1	381.53	381.50	291.9	44,756	0.65%	大買/鉅額交易
2020/07/22	60.3	381.95	155.3	383.63	384.00	-95.1	44,645	-0.21%	大賣/
2020/07/21	28.7	379.78	118	379.79	383.00	-89.3	44,350	-0.20%	大賣/
2020/07/20	57.3	365.60	443	368.14	366.00	-385.7	43,940	-0.88%	大賣/鉅額交易
2020/07/17	39.4	363.79	232.1	366.95	367.00	-192.7	43,931	-0.44%	大賣/鉅額交易
2020/07/16	240	357.95	32.3	357.20	357.50	207.7	43,861	0.47%	大買/鉅額交易
2020/07/15	36.1	367.72	48.3	366.36	363.00	-12.2	43,415	-0.03%
2020/07/14	49.9	357.26	127	357.33	363.50	-77.1	44,130	-0.17%	大賣/
2020/07/13	14.4	352.28	41	353.49	354.50	-26.6	43,900	-0.06%
2020/07/10	57.3	348.56	92.9	348.81	348.50	-35.6	44,021	-0.08%
2020/07/09	267.6	344.99	51.2	344.64	345.00	216.4	43,822	0.49%	大買/鉅額交易
2020/07/08	103.1	341.94	31	340.11	341.00	72.1	43,601	0.17%	大買/
2020/07/07	175	339.94	56.8	341.00	338.50	118.2	43,544	0.27%	大買/鉅額交易
2020/07/06	171.3	335.26	58	335.15	338.00	113.3	43,022	0.26%	大買/鉅額交易
2020/07/03	356	328.78	53.4	328.72	329.50	302.6	42,699	0.71%	大買/鉅額交易
2020/07/02	34.1	320.45	69	320.70	322.00	-34.9	42,624	-0.08%
2020/07/01	135	316.60	26	316.90	317.50	109	42,988	0.25%	大買/鉅額交易
2020/06/30	118.2	312.56	298	312.54	313.00	-179.8	43,237	-0.42%	大買/大賣/鉅額交易
2020/06/29	161.2	311.74	440.2	311.70	312.00	-279	43,234	-0.65%	大買/大賣/鉅額交易
2020/06/24	137	318.65	46.2	318.99	317.50	90.8	43,110	0.21%	大買/
2020/06/23	60.3	314.58	15	314.83	315.00	45.3	43,353	0.10%
2020/06/22	95.1	313.74	19	315.29	312.00	76.1	43,544	0.17%
2020/06/19	64	312.83	40	312.90	314.50	24	44,245	0.05%
2020/06/18	51.1	314.45	273	313.92	314.50	-221.9	44,808	-0.50%	大賣/鉅額交易
2020/06/17	43	314.21	19	315.97	315.00	24	45,596	0.05%
2020/06/16	22	315.09	23	316.26	315.00	-1	47,647	0.00%
2020/06/15	136.3	313.46	37	311.84	309.50	99.3	49,714	0.20%	大買/
2020/06/12	65.7	315.64	21.4	315.96	316.00	44.3	50,819	0.09%
2020/06/11	15	320.70	70.2	322.19	320.50	-55.2	52,072	-0.11%
2020/06/10	10	322.25	49	321.34	322.50	-39	52,966	-0.07%
2020/06/09	20	316.25	12.1	317.60	319.00	7.9	54,797	0.01%
2020/06/08	32.1	317.75	30.1	317.24	318.00	2	56,080	0.00%
2020/06/05	50.1	308.71	21	309.81	311.50	29.1	56,277	0.05%
2020/06/04	152.1	304.73	74	305.26	306.00	78.1	56,760	0.14%	大買/
2020/06/03	28.2	300.64	82	300.18	301.00	-53.8	57,448	-0.09%
2020/06/02	10	297.00	11	296.73	296.50	-1	57,219	0.00%
2020/06/01	56.1	294.98	22	295.71	295.50	34.1	57,437	0.06%
2020/05/29	160	291.06	6	291.58	292.00	154	57,556	0.27%	大買/鉅額交易
2020/05/28	25.5	294.78	32	295.05	294.00	-6.5	57,055	-0.01%
2020/05/27	8	296.31	38.1	295.99	296.50	-30.1	57,910	-0.05%
2020/05/26	7	296.00	47	295.78	295.50	-40	58,540	-0.07%
2020/05/25	83	291.52	26	290.40	292.00	57	58,984	0.10%
2020/05/22	39	292.13	17	292.50	292.00	22	59,140	0.04%
2020/05/21	19.1	297.32	57	296.89	297.50	-37.9	59,165	-0.06%
2020/05/20	15.1	291.75	26.1	292.12	294.00	-11	59,029	-0.02%
2020/05/19	16.4	291.87	13	292.50	291.50	3.4	58,934	0.01%
2020/05/18	79.2	290.93	52.3	291.26	290.00	26.9	58,727	0.05%
2020/05/15	35	297.44	22	297.48	298.00	13	58,342	0.02%
2020/05/14	34.4	293.31	43	293.76	293.00	-8.6	57,899	-0.01%
2020/05/13	68	296.15	25	294.32	297.00	43	57,612	0.07%
2020/05/12	66.3	295.86	110	295.59	295.00	-43.7	57,555	-0.08%	大賣/
2020/05/11	98	300.76	62	300.65	301.00	36	57,315	0.06%
2020/05/08	89.2	297.63	8	298.38	297.50	81.2	57,295	0.14%
2020/05/07	31	297.69	28	297.55	297.50	3	57,269	0.01%
2020/05/06	16	293.63	15	295.60	296.00	1	57,288	0.00%
2020/05/05	57	295.59	13	296.00	295.50	44	57,205	0.08%
2020/05/04	135.6	295.38	35.3	296.07	295.00	100.3	57,424	0.17%	大買/
2020/04/30	5	302.60	74.1	304.10	304.50	-69.1	57,096	-0.12%
2020/04/29	14.1	298.90	87	300.07	299.00	-72.9	57,168	-0.13%
2020/04/28	50.2	295.74	17	296.35	296.50	33.2	57,474	0.06%
2020/04/27	116	297.90	22	297.55	298.00	94	58,939	0.16%	大買/
2020/04/24	41.1	294.44	12	295.29	294.00	29.1	58,841	0.05%
2020/04/23	47	295.31	10	298.55	295.50	37	59,274	0.06%
2020/04/22	51	293.13	50	292.54	294.00	1	59,536	0.00%
2020/04/21	156	298.21	65.1	296.10	295.00	90.9	59,623	0.15%	大買/
2020/04/20	90	304.21	16	305.78	304.00	74	59,103	0.13%
2020/04/17	43	304.72	310.1	303.57	306.50	-267.1	58,925	-0.45%	大賣/鉅額交易
2020/04/16	76	286.24	18	287.69	286.50	58	57,438	0.10%
2020/04/15	37	287.20	34	287.44	287.50	3	57,166	0.01%
2020/04/14	57.3	283.59	61.1	283.98	285.00	-3.8	56,872	-0.01%
2020/04/13	33.1	278.96	9	279.22	278.50	24.1	56,906	0.04%
2020/04/10	22.3	279.71	3	281.17	279.50	19.3	57,291	0.03%
2020/04/09	32.2	284.52	38.3	285.52	283.00	-6.1	57,534	-0.01%
2020/04/08	171.1	284.85	42	284.86	285.00	129.1	57,603	0.22%	大買/鉅額交易
2020/04/07	132	282.49	31	282.98	283.00	101	57,355	0.18%	大買/鉅額交易
2020/04/06	86	273.80	61.1	273.83	275.50	24.9	56,901	0.04%
2020/04/01	126.5	274.15	42	273.60	271.50	84.5	56,240	0.15%	大買/
2020/03/31	32.2	272.34	57	273.11	274.00	-24.8	55,690	-0.04%
2020/03/30	53	266.11	120	267.17	267.50	-67	55,081	-0.12%	大賣/
2020/03/27	227	281.00	178	277.93	273.00	49	54,487	0.09%	大買/大賣/
2020/03/26	152.1	279.64	52	279.10	280.00	100.1	53,785	0.19%	大買/
2020/03/25	112.5	276.96	117	278.45	277.00	-4.5	54,341	-0.01%	大買/大賣/
2020/03/24	106	269.39	153	269.89	267.50	-47	53,932	-0.09%	大買/大賣/
2020/03/23	157.2	257.10	234	257.41	255.00	-76.8	53,228	-0.14%	大買/大賣/
2020/03/20	174.6	263.92	448.5	265.29	270.00	-273.9	52,635	-0.52%	大買/大賣/鉅額交易
2020/03/19	187.2	245.50	806.6	249.25	248.00	-619.4	50,567	-1.22%	大買/大賣/鉅額交易
2020/03/18	287.9	264.09	69	267.07	260.00	218.9	48,859	0.45%	大買/鉅額交易
2020/03/17	339.3	270.20	110.6	269.81	268.00	228.7	47,783	0.48%	大買/大賣/鉅額交易
2020/03/16	168.3	280.36	186	283.33	276.50	-17.8	46,285	-0.04%	大買/大賣/
2020/03/13	297.1	281.34	170	281.93	290.00	127.1	44,900	0.28%	大買/大賣/鉅額交易
2020/03/12	211.4	294.45	98.7	295.33	294.00	112.7	42,791	0.26%	大買/鉅額交易
2020/03/11	533.3	307.23	17	303.71	302.00	516.3	41,198	1.25%	大買/鉅額交易
2020/03/10	166	303.48	82	303.16	307.00	84	40,739	0.21%	大買/
2020/03/09	85.1	307.47	184	307.45	305.50	-99	39,966	-0.25%	大賣/
2020/03/06	197.5	316.23	5	316.30	315.00	192.5	38,915	0.49%	大買/鉅額交易
2020/03/05	14.2	324.18	17	324.15	323.00	-2.8	38,459	-0.01%
2020/03/04	14.3	319.53	9	320.28	320.50	5.3	38,344	0.01%
2020/03/03	14	317.57	12	318.50	317.50	2	37,946	0.01%
2020/03/02	65.3	309.98	27	312.39	311.00	38.3	37,427	0.10%
2020/02/27	38.1	316.89	22	316.86	316.00	16.1	37,785	0.04%
2020/02/26	243.1	319.36	14	318.82	318.50	229.1	37,092	0.62%	大買/鉅額交易
2020/02/25	19.1	321.17	8	320.63	322.00	11.1	36,497	0.03%
2020/02/24	81.9	320.09	6	320.83	320.00	75.9	36,363	0.21%
2020/02/21	9.1	324.79	30	325.48	325.00	-20.9	36,043	-0.06%
2020/02/20	39	327.06	10	326.10	325.50	29	36,190	0.08%
2020/02/19	211	326.35	43	324.45	326.50	168	36,052	0.47%	大買/鉅額交易
2020/02/18	214.6	323.82	90	323.84	322.00	124.6	35,887	0.35%	大買/鉅額交易
2020/02/17	48	331.20	24	331.67	331.50	24	35,121	0.07%
2020/02/14	1	335.00	17	336.00	335.00	-16	35,159	-0.05%
2020/02/13	4	336.50	11	335.91	335.00	-7	35,169	-0.02%
2020/02/12	3	334.50	46	334.65	335.00	-43	35,375	-0.12%
2020/02/11	5	331.10	17	331.56	331.50	-12	35,176	-0.03%
2020/02/10	10	322.40	1	323.00	327.50	9	35,189	0.03%
2020/02/07	44.1	327.85	16	329.06	328.00	28.1	35,047	0.08%
2020/02/06	8	330.31	9	331.44	332.50	-1	35,103	0.00%
2020/02/05	25	327.00	64	326.66	327.50	-39	35,363	-0.11%
2020/02/04	28	321.57	112	324.20	325.00	-84	35,255	-0.24%	大賣/
2020/02/03	237.4	315.60	79.3	314.22	315.00	158.2	35,073	0.45%	大買/鉅額交易
2020/01/31	22.2	321.03	138	322.96	320.00	-115.8	34,623	-0.33%	大賣/鉅額交易
2020/01/30	405.2	318.40	28	320.21	316.50	377.2	34,194	1.10%	大買/鉅額交易
2020/01/20	17.1	333.39	27	334.26	333.00	-9.9	32,441	-0.03%
2020/01/17	76.1	333.67	37	333.30	333.00	39.1	32,276	0.12%
2020/01/16	83	334.22	15	334.63	334.50	68	31,895	0.21%
2020/01/15	35	340.23	133	341.17	340.00	-98	31,453	-0.31%	大賣/
2020/01/14	104	344.52	115	345.03	346.00	-11	31,096	-0.04%	大買/大賣/
2020/01/13	188	340.63	81	341.41	341.50	107	31,170	0.34%	大買/鉅額交易
2020/01/10	5	337.80	12	339.04	339.50	-7	31,411	-0.02%
2020/01/09	22.7	335.14	152	335.79	337.50	-129.3	31,631	-0.41%	大賣/鉅額交易
2020/01/08	29	329.79	14	330.29	329.50	15	31,778	0.05%
2020/01/07	92	329.56	14	329.71	329.50	78	31,785	0.25%
2020/01/06	298	332.85	1,254	333.00	332.00	-956	31,715	-3.01%	大買/大賣/鉅額交易
2020/01/03	46.1	340.78	371	337.91	339.50	-324.9	31,540	-1.03%	大賣/鉅額交易
2020/01/02	234.1	336.52	40	337.45	339.00	194.1	31,430	0.62%	大買/鉅額交易
2019/12/31	20.2	331.96	2	332.50	331.00	18.2	31,193	0.06%
2019/12/30	4.1	337.50	37	338.20	334.50	-32.9	31,399	-0.10%
2019/12/27	5.1	337.52	32	337.41	338.00	-26.9	31,572	-0.09%
2019/12/26	4	333.25	110	332.73	333.00	-106	31,782	-0.33%	大賣/鉅額交易
2019/12/25	12	332.46	1	333.00	333.00	11	32,786	0.03%
2019/12/24	154.1	333.21	6	333.25	332.00	148.1	33,269	0.45%	大買/鉅額交易
2019/12/23	243.1	333.41	16	332.16	334.00	227.1	33,544	0.68%	大買/鉅額交易
2019/12/20	165.4	331.02	21	331.36	329.00	144.4	33,452	0.43%	大買/鉅額交易
2019/12/19	275.7	337.32	77	336.68	335.00	198.7	32,420	0.61%	大買/鉅額交易
2019/12/18	33	342.06	7.3	343.79	344.50	25.7	31,724	0.08%
2019/12/17	270	338.43	153.1	343.74	345.00	117	31,795	0.37%	大買/大賣/鉅額交易
2019/12/16	53	336.91	19.3	336.99	336.00	33.7	31,536	0.11%
2019/12/13	12.2	340.89	109.7	339.98	339.00	-97.5	31,772	-0.31%	大賣/
2019/12/12	109	331.44	33	328.06	331.50	76	31,264	0.24%	大買/
2019/12/11	36	316.69	15	317.20	319.00	21	30,929	0.07%
2019/12/10	26	313.77	18	314.56	313.50	8	30,843	0.03%
2019/12/09	59	315.79	13.6	315.45	316.00	45.5	31,103	0.15%
2019/12/06	124	313.52	3	314.67	313.00	121	31,204	0.39%	大買/鉅額交易
2019/12/05	78	311.98	44.1	310.54	312.00	33.9	31,196	0.11%
2019/12/04	14	304.79	1	304.50	306.00	13	31,045	0.04%
2019/12/03	34	305.78	6.1	306.86	307.00	27.9	31,433	0.09%
2019/12/02	23.1	307.89	8.8	307.32	307.50	14.2	31,397	0.05%
2019/11/29	76	306.76	14.1	305.51	305.00	61.9	31,426	0.20%
2019/11/28	10	309.15	19	310.58	309.50	-9	31,154	-0.03%
2019/11/27	65	308.65	71	310.05	311.00	-6	31,422	-0.02%
2019/11/26	27	308.00	25.1	310.00	307.00	2	31,441	0.01%
2019/11/25	6.6	309.08	74.2	308.98	307.00	-67.6	30,007	-0.23%
2019/11/22	112	309.18	10	310.00	309.00	102	30,519	0.33%	大買/鉅額交易
2019/11/21	109	309.27	53	309.75	311.00	56	30,634	0.18%	大買/
2019/11/20	30.1	313.00	25	312.90	313.50	5.1	30,402	0.02%
2019/11/19	233.2	314.96	186.2	314.89	315.00	46.9	30,394	0.15%	大買/大賣/
2019/11/18	0.1	311.00	42	309.29	311.00	-42	30,206	-0.14%
2019/11/15	7.1	305.94	21	306.74	307.00	-13.9	30,227	-0.05%
2019/11/14	8	302.56	15	304.23	303.50	-7	30,148	-0.02%
2019/11/13	1	302.00	11	302.05	304.00	-10	30,309	-0.03%
2019/11/12	4	303.50	50	303.31	305.00	-46	30,466	-0.15%
2019/11/11	41	301.59	10	302.85	301.00	31	30,761	0.10%
2019/11/08	30.1	306.87	5.6	306.50	305.50	24.5	30,561	0.08%
2019/11/07	173	308.79	0	0.00	309.00	173	30,497	0.57%	大買/鉅額交易
2019/11/06	7	309.07	617.2	309.75	311.00	-610.2	30,521	-2.00%	大賣/鉅額交易
2019/11/05	58	309.02	8.1	308.95	310.50	50	30,643	0.16%
2019/11/04	32	304.78	21	305.98	307.00	11	31,085	0.04%
2019/11/01	97	297.00	0	0.00	299.00	97	31,197	0.31%
2019/10/31	8	300.06	166	299.68	298.50	-158	31,595	-0.50%	大賣/鉅額交易
2019/10/30	209	297.99	7.1	299.30	299.50	201.9	31,413	0.64%	大買/鉅額交易
2019/10/29	8	296.94	211	297.23	298.50	-203	31,401	-0.65%	大賣/鉅額交易
2019/10/28	163	294.66	51.1	294.80	294.50	112	31,168	0.36%	大買/鉅額交易
2019/10/25	53.1	294.45	116	293.50	293.50	-62.9	31,126	-0.20%	大賣/
2019/10/24	16.1	291.57	5	293.00	293.00	11.1	31,088	0.04%
2019/10/23	16	292.41	38	292.69	293.00	-22	31,111	-0.07%
2019/10/22	2.8	292.94	10	293.60	294.00	-7.2	31,029	-0.02%
2019/10/21	48.2	289.48	7.1	289.87	290.00	41.1	31,083	0.13%
2019/10/18	199	291.77	25	291.50	293.00	174	31,031	0.56%	大買/鉅額交易
2019/10/17	46	293.18	11.5	293.87	293.50	34.5	31,275	0.11%
2019/10/16	8.1	295.08	75.6	294.44	296.50	-67.5	30,951	-0.22%
2019/10/15	127.1	295.18	96	294.00	293.50	31.1	30,706	0.10%	大買/
2019/10/14	105	290.52	230.1	290.93	290.00	-125.1	30,429	-0.41%	大買/大賣/鉅額交易
2019/10/09	93.1	283.35	63	283.05	282.00	30.1	30,147	0.10%
2019/10/08	68	283.88	113	284.11	286.50	-45	29,959	-0.15%	大賣/
2019/10/07	16	278.09	20	279.00	278.00	-4	29,891	-0.01%
2019/10/04	65	276.90	206.2	276.39	276.50	-141.1	29,996	-0.47%	大賣/鉅額交易
2019/10/03	90	275.07	365	276.01	276.50	-275	29,684	-0.93%	大賣/鉅額交易
2019/10/02	32	279.73	98.3	280.00	279.50	-66.3	29,616	-0.22%
2019/10/01	230	275.36	178.5	277.41	280.00	51.5	29,510	0.17%	大買/大賣/
2019/09/27	24	272.00	71	271.97	272.00	-47	28,606	-0.16%
2019/09/26	130	267.53	15.1	268.23	268.00	114.9	28,410	0.40%	大買/鉅額交易
2019/09/25	18	263.25	12.2	265.46	266.00	5.8	28,314	0.02%
2019/09/24	53	263.88	7.4	265.00	265.00	45.6	29,068	0.16%
2019/09/23	27.1	263.89	70.1	263.99	264.00	-43	29,096	-0.15%
2019/09/20	29	265.83	9.3	265.95	264.00	19.7	29,578	0.07%
2019/09/19	45	265.86	102.7	265.00	265.00	-57.7	29,307	-0.20%	大賣/
2019/09/18	17	268.94	27.1	267.94	267.00	-10.1	29,362	-0.03%
2019/09/17	9	265.50	6.2	265.89	265.00	2.9	29,290	0.01%
2019/09/16	35	263.43	38.2	263.29	265.50	-3.2	29,849	-0.01%
2019/09/12	7	262.50	17.1	262.62	262.50	-10.1	29,936	-0.03%
2019/09/11	13	261.54	10.1	263.00	263.00	3	30,339	0.01%
2019/09/10	25	261.30	306.1	261.31	261.50	-281.1	30,212	-0.93%	大賣/鉅額交易
2019/09/09	2	264.50	61.1	264.70	265.00	-59.1	30,573	-0.19%
2019/09/06	1	265.00	113	263.47	263.50	-112	30,818	-0.36%	大賣/鉅額交易
2019/09/05	1	262.50	210	262.51	263.00	-209	30,945	-0.68%	大賣/鉅額交易
2019/09/04	21	256.62	28	256.59	257.50	-7	30,627	-0.02%
2019/09/03	39	254.71	35	256.03	254.00	4	30,784	0.01%
2019/09/02	196.1	256.90	11	256.82	257.50	185.1	30,944	0.60%	大買/鉅額交易
2019/08/30	40	256.19	392	256.55	259.00	-352	31,277	-1.13%	大賣/鉅額交易
2019/08/29	51	253.13	26	252.85	254.00	25	31,177	0.08%
2019/08/28	10	252.00	46	251.76	252.00	-36	31,257	-0.12%
2019/08/27	51	249.91	37	249.57	250.00	14	31,523	0.04%
2019/08/26	21.2	249.15	40	249.25	248.50	-18.8	31,453	-0.06%
2019/08/23	262	253.96	36.2	253.52	254.00	225.9	31,400	0.72%	大買/鉅額交易
2019/08/22	4	255.38	56	256.09	254.00	-52	31,606	-0.16%
2019/08/21	99	254.53	21	254.38	254.50	78	32,828	0.24%
2019/08/20	3.1	253.21	69	253.83	254.50	-65.9	33,082	-0.20%
2019/08/19	6	251.58	19	251.95	252.00	-13	33,349	-0.04%
2019/08/16	6	250.83	25	250.16	250.00	-19	33,926	-0.06%
2019/08/15	52.2	247.62	12	247.46	248.00	40.2	34,080	0.12%
2019/08/14	23	251.24	30.1	252.71	249.50	-7.1	34,953	-0.02%
2019/08/13	45	247.88	65	248.01	246.50	-20	35,018	-0.06%
2019/08/12	345.2	253.34	156	252.61	251.00	189.1	35,277	0.54%	大買/大賣/鉅額交易
2019/08/08	15.1	250.19	35	252.46	253.50	-19.9	35,408	-0.06%
2019/08/07	20.2	248.54	24	248.94	248.00	-3.8	35,527	-0.01%
2019/08/06	169	245.18	53	244.30	248.50	116	35,787	0.32%	大買/鉅額交易
2019/08/05	409	250.06	22.2	246.79	246.50	386.8	35,281	1.10%	大買/鉅額交易
2019/08/02	63	251.29	558	251.47	251.50	-495	34,733	-1.43%	大賣/鉅額交易
2019/08/01	44.4	256.46	8.5	256.53	256.50	35.9	34,392	0.10%
2019/07/31	29	258.97	9	258.94	259.50	20	34,318	0.06%
2019/07/30	35	260.64	58	262.41	260.00	-23	34,219	-0.07%
2019/07/29	71	261.20	1	261.00	261.00	70	34,388	0.20%
2019/07/26	201	261.90	1	262.00	261.00	200	34,594	0.58%	大買/鉅額交易
2019/07/25	59	263.14	10.1	264.74	265.00	48.9	34,705	0.14%
2019/07/24	121	265.15	6	264.50	265.00	115	34,761	0.33%	大買/鉅額交易
2019/07/23	4	265.37	312.1	263.42	264.00	-308.1	34,884	-0.88%	大賣/鉅額交易
2019/07/22	2.1	262.76	287.3	262.74	264.00	-285.3	35,188	-0.81%	大賣/鉅額交易
2019/07/19	108.1	260.44	108	260.19	259.00	0.1	35,203	0.00%	大買/大賣/
2019/07/18	18	252.89	24	253.98	254.00	-6	34,649	-0.02%
2019/07/17	39	252.44	84	252.02	252.00	-45	34,724	-0.13%
2019/07/16	13	254.85	21	255.95	256.00	-8	34,713	-0.02%
2019/07/15	8	252.25	18	251.36	254.50	-10	35,101	-0.03%
2019/07/12	13	250.58	44.1	251.24	250.50	-31.1	35,239	-0.09%
2019/07/11	202.3	249.51	46	249.62	250.00	156.3	35,478	0.44%	大買/鉅額交易
2019/07/10	216	243.89	27	245.50	247.00	189	35,287	0.54%	大買/鉅額交易
2019/07/09	229	241.76	95	241.24	242.00	134	35,176	0.38%	大買/鉅額交易
2019/07/08	120	241.40	85.1	242.58	242.50	34.9	35,128	0.10%	大買/
2019/07/05	65	243.03	1	243.00	243.00	64	35,080	0.18%
2019/07/04	5	243.80	15	243.53	244.00	-10	35,130	-0.03%
2019/07/03	220	244.16	13	243.77	242.50	207	35,211	0.59%	大買/鉅額交易
2019/07/02	74	249.08	49	249.27	249.00	25	35,473	0.07%
2019/07/01	583	248.36	280	247.28	248.50	303	35,486	0.85%	大買/大賣/鉅額交易
2019/06/28	10.1	239.21	0.1	240.00	239.00	10	34,784	0.03%
2019/06/27	257	239.47	23	239.33	240.50	234	34,940	0.67%	大買/鉅額交易
2019/06/26	85	235.24	9	234.61	234.50	76	34,710	0.22%
2019/06/25	46.2	239.95	40	238.13	238.50	6.2	34,483	0.02%
2019/06/24	114.1	241.01	24	241.29	241.00	90.1	34,384	0.26%	大買/
2019/06/21	159.2	247.66	132	248.14	248.50	27.2	33,994	0.08%	大買/大賣/
2019/06/20	47	242.13	13	244.65	245.00	34	33,296	0.10%
2019/06/19	19	242.05	28	242.45	244.00	-9	33,047	-0.03%
2019/06/18	8.1	234.33	13	234.62	235.50	-4.9	32,647	-0.02%
2019/06/17	42	232.32	20	234.63	233.00	22	32,554	0.07%
2019/06/14	44	237.24	67	237.66	236.00	-23	31,946	-0.07%
2019/06/13	119	241.67	0	0.00	240.00	119	31,861	0.37%	大買/鉅額交易
2019/06/12	77	246.30	22.3	246.07	246.00	54.7	31,873	0.17%
2019/06/11	82	240.73	25.4	242.87	244.50	56.6	31,664	0.18%
2019/06/10	15	236.00	28	237.52	240.00	-13	31,473	-0.04%
2019/06/06	27	230.54	51	230.66	232.00	-24	31,277	-0.08%
2019/06/05	5.3	234.58	9	235.22	235.00	-3.7	31,087	-0.01%
2019/06/04	56	236.02	5	233.00	233.00	51	30,971	0.16%
2019/06/03	5	236.10	52	235.88	238.00	-47	30,849	-0.15%
2019/05/31	34.4	235.74	74.2	235.64	235.50	-39.8	30,672	-0.13%
2019/05/30	22	230.25	7	231.00	231.00	15	30,282	0.05%
2019/05/29	7	228.23	110	229.15	229.50	-103	30,468	-0.34%	大賣/鉅額交易
2019/05/28	10	231.30	9	231.22	230.50	1	30,613	0.00%
2019/05/27	11.2	232.90	5.7	232.18	231.00	5.5	29,435	0.02%
2019/05/24	37	231.24	23	232.39	233.00	14	29,245	0.05%
2019/05/23	54.1	230.56	28	230.04	230.00	26.1	29,012	0.09%
2019/05/22	36.1	237.42	19	238.95	238.00	17.1	28,597	0.06%
2019/05/21	42.1	234.29	18	233.50	234.00	24.1	28,528	0.08%
2019/05/20	27.2	240.09	32	239.33	238.00	-4.8	27,471	-0.02%
2019/05/17	44	244.75	6	242.75	241.50	38	27,101	0.14%
2019/05/16	7.1	247.30	26.1	248.06	247.00	-19	26,831	-0.07%
2019/05/15	36	250.90	21	250.81	249.00	15	26,730	0.06%
2019/05/14	25.2	249.15	18	250.06	248.50	7.2	26,593	0.03%
2019/05/13	46	252.01	19	252.16	250.50	27	26,332	0.10%
2019/05/10	22.1	256.21	7.1	257.71	256.00	15	27,166	0.06%
2019/05/09	42	257.56	19.1	257.42	256.50	23	27,602	0.08%
2019/05/08	14	260.75	6	260.25	260.00	8	27,727	0.03%
2019/05/07	222.1	262.47	30	261.75	262.50	192.1	27,735	0.69%	大買/鉅額交易
2019/05/06	31	258.34	55.1	259.00	259.00	-24.1	28,085	-0.09%
2019/05/03	34	263.84	41.1	262.64	265.00	-7.1	27,979	-0.03%
2019/05/02	25	259.92	30.2	260.89	259.00	-5.2	27,760	-0.02%
2019/04/30	2	259.00	25.1	259.06	259.00	-23.1	27,790	-0.08%
2019/04/29	8.3	259.14	84	259.46	259.50	-75.7	27,717	-0.27%
2019/04/26	130	261.09	307.5	262.26	260.00	-177.5	28,026	-0.63%	大買/大賣/鉅額交易
2019/04/25	0.1	267.50	3	268.00	267.50	-2.9	27,587	-0.01%
2019/04/24	0	0.00	21.2	268.71	269.00	-21.2	27,530	-0.08%
2019/04/23	1	268.00	181	267.30	268.00	-180	27,738	-0.65%	大賣/鉅額交易
2019/04/22	3	266.17	15	265.50	266.00	-12	27,610	-0.04%
2019/04/19	72	266.21	28	267.27	264.50	44	27,662	0.16%
2019/04/18	2	265.00	144.1	264.20	264.50	-142.1	27,265	-0.52%	大賣/鉅額交易
2019/04/17	0	260.00	36	261.50	261.50	-36	27,403	-0.13%
2019/04/16	1	255.50	82.6	256.53	257.00	-81.6	27,151	-0.30%
2019/04/15	0.1	255.00	48	255.29	255.50	-47.9	27,414	-0.17%
2019/04/12	0	0.00	12	251.50	252.00	-12	28,226	-0.04%
2019/04/11	34	252.07	20.4	252.49	252.00	13.6	28,568	0.05%
2019/04/10	150	253.03	26	253.35	254.00	124	28,702	0.43%	大買/鉅額交易
2019/04/09	1	253.00	21	253.43	254.00	-20	28,762	-0.07%
2019/04/08	2	251.50	61.6	251.42	253.00	-59.6	28,748	-0.21%
2019/04/03	1	248.50	169	248.50	246.50	-168	28,270	-0.59%	大賣/鉅額交易
2019/04/02	229.2	246.76	17	247.94	246.00	212.2	28,177	0.75%	大買/鉅額交易
2019/04/01	5	246.30	82	250.74	245.50	-77	28,159	-0.27%
2019/03/29	5	241.00	8	245.38	245.50	-3	27,657	-0.01%
2019/03/28	1	241.50	1	240.50	242.00	0	27,912	0.00%
2019/03/27	13	240.88	1.1	241.50	241.50	12	28,265	0.04%
2019/03/26	4	242.25	1	242.50	244.00	3	28,279	0.01%
2019/03/25	14	242.04	0.2	242.00	241.50	13.8	28,450	0.05%
2019/03/22	0	0.00	13.1	247.73	248.50	-13.1	28,447	-0.05%
2019/03/21	0	0.00	22	244.30	245.50	-22	28,709	-0.08%
2019/03/20	0	0.00	48	241.72	242.00	-48	28,808	-0.17%
2019/03/19	11	239.64	21	238.90	240.50	-10	28,867	-0.03%
2019/03/18	1.1	240.00	7.1	240.50	241.00	-6	29,082	-0.02%
2019/03/15	0	0.00	68.1	237.43	239.00	-68.1	28,958	-0.24%
2019/03/14	13	234.42	10	234.85	234.50	3	28,816	0.01%
2019/03/13	11	236.09	8	236.44	237.00	3	29,199	0.01%
2019/03/12	6	233.92	49	234.00	235.50	-43	29,571	-0.15%
2019/03/11	21	228.79	4	230.13	230.50	17	29,841	0.06%
2019/03/08	60	230.08	2	230.25	230.00	58	30,210	0.19%
2019/03/07	1.1	233.55	18	233.56	234.00	-16.9	30,772	-0.05%
2019/03/06	6	233.58	1	234.00	234.00	5	31,226	0.02%
2019/03/05	31	233.05	34	233.06	233.00	-3	31,294	-0.01%
2019/03/04	25	235.82	11.1	235.56	235.50	13.9	31,360	0.04%
2019/02/27	3.1	238.03	13	237.92	239.00	-9.9	31,209	-0.03%
2019/02/26	24.8	237.22	6	239.17	239.50	18.8	30,872	0.06%
2019/02/25	2	238.25	21	238.12	238.00	-19	30,829	-0.06%
2019/02/22	7.5	234.84	3	235.83	236.50	4.5	31,016	0.01%
2019/02/21	43	235.53	21.1	235.22	236.50	21.9	31,342	0.07%
2019/02/20	47	232.00	44	232.99	234.50	3	31,595	0.01%
2019/02/19	2	229.75	11	229.59	229.00	-9	31,867	-0.03%
2019/02/18	16	230.50	21	229.64	230.00	-5	31,959	-0.02%
2019/02/15	1	227.50	1	228.00	227.00	0	32,010	0.00%
2019/02/14	15	226.67	1	226.50	227.00	14	32,239	0.04%
2019/02/13	2.2	229.92	1	229.50	229.00	1.2	32,233	0.00%
2019/02/12	30	229.58	24	229.77	230.00	6	32,143	0.02%
2019/02/11	55	228.15	143.2	227.83	228.00	-88.2	32,066	-0.28%	大賣/
2019/01/30	186	220.68	2	221.00	221.00	184	31,335	0.59%	大買/鉅額交易
2019/01/29	25	222.34	6	222.92	222.50	19	31,098	0.06%
2019/01/28	2.1	228.71	11	228.86	229.00	-8.9	30,837	-0.03%
2019/01/25	0	0.00	52	226.52	226.00	-52	30,916	-0.17%
2019/01/24	1	222.50	2	222.25	222.50	-1	30,838	0.00%
2019/01/23	27	221.04	95	220.67	220.50	-68	31,354	-0.22%
2019/01/22	1	220.00	21	221.36	223.00	-20	31,557	-0.06%
2019/01/21	3	220.83	27.4	221.75	221.00	-24.4	31,383	-0.08%
2019/01/18	243	218.85	140.1	218.92	218.50	102.9	31,533	0.33%	大買/大賣/鉅額交易
2019/01/17	10.1	221.00	16	219.94	220.50	-5.9	31,964	-0.02%
2019/01/16	30	218.83	4	218.25	217.50	26	32,350	0.08%
2019/01/15	56	219.38	50.3	218.46	221.00	5.7	32,413	0.02%
2019/01/14	37	217.45	3	218.67	218.50	34	32,253	0.11%
2019/01/11	40	219.50	32	219.58	220.50	8	32,432	0.02%
2019/01/09	3	212.50	28.3	215.48	215.50	-25.3	32,755	-0.08%
2019/01/08	10.1	211.00	59	210.53	211.00	-49	32,614	-0.15%
2019/01/07	5	212.40	65.1	213.13	213.00	-60.1	32,940	-0.18%
2019/01/04	83	207.92	73	208.64	208.00	10	33,136	0.03%
2019/01/03	28.2	215.33	0	0.00	215.50	28.2	33,613	0.08%
2019/01/02	91	220.02	58	224.52	219.50	33	33,526	0.10%
2018/12/28	0	0.00	26	224.65	225.50	-26	33,826	-0.08%
2018/12/27	7	221.86	24	222.65	223.00	-17	34,005	-0.05%
2018/12/26	20.1	217.55	6	218.00	216.50	14.1	34,253	0.04%
2018/12/25	11.3	216.08	2	217.50	217.50	9.3	34,399	0.03%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	0	0.00	41.9	221.27	221.50	-41.9	34,704	-0.12%
2018/12/21	1	220.00	3.2	220.58	223.50	-2.2	35,278	-0.01%
2018/12/20	7	221.50	3.1	221.04	221.00	3.9	35,193	0.01%
2018/12/19	3	225.50	14	224.89	225.50	-11	35,022	-0.03%
2018/12/18	3	221.33	4	222.00	222.50	-1	35,038	0.00%
2018/12/17	6	221.75	114	222.16	223.50	-108	35,117	-0.31%	大賣/鉅額交易
2018/12/14	78.2	221.50	5	222.00	222.50	73.2	35,295	0.21%
2018/12/13	4	226.13	24	227.04	226.00	-20	35,638	-0.06%
2018/12/12	38	224.93	15	225.33	226.50	23	35,669	0.06%
2018/12/11	60	221.68	19	220.87	222.50	41	35,640	0.12%
2018/12/10	28	219.04	3	218.83	219.00	25	35,815	0.07%
2018/12/07	12	221.46	5	222.00	221.00	7	36,117	0.02%
2018/12/06	82.2	220.14	3	220.00	220.00	79.2	36,331	0.22%
2018/12/05	48	225.82	35	226.29	226.00	13	36,233	0.04%
2018/12/04	2	232.75	24	234.06	234.00	-22	36,215	-0.06%
2018/12/03	42	232.65	42.3	233.41	235.00	-0.3	36,196	0.00%
2018/11/30	20.1	225.51	4	227.88	225.50	16.1	36,035	0.04%
2018/11/29	0	0.00	18	230.89	229.00	-18	35,850	-0.05%
2018/11/28	34	223.78	107	226.42	226.50	-73	35,682	-0.20%	大賣/
2018/11/27	11	220.23	42	222.88	224.00	-31	35,720	-0.09%
2018/11/26	40	219.00	25	222.10	223.00	15	36,427	0.04%
2018/11/23	5	218.00	49	217.43	218.50	-44	36,731	-0.12%
2018/11/22	7	219.57	10	220.95	219.00	-3	37,430	-0.01%
2018/11/21	33	218.03	11	217.00	219.00	22	37,676	0.06%
2018/11/20	25	218.46	3	218.67	218.00	22	37,341	0.06%
2018/11/19	44.1	222.38	11	222.32	222.00	33.1	36,906	0.09%
2018/11/16	38	227.08	11	226.41	226.00	27	36,377	0.07%
2018/11/15	13	231.00	1	231.50	231.00	12	35,810	0.03%
2018/11/14	19	228.63	2	230.50	228.50	17	35,673	0.05%
2018/11/13	14	226.39	5	227.50	227.50	9	35,623	0.03%
2018/11/12	26	233.13	7	233.50	231.50	19	35,349	0.05%
2018/11/09	8.1	232.80	1	231.50	231.00	7.1	35,281	0.02%
2018/11/08	22	236.55	20	237.00	236.50	2	35,214	0.01%
2018/11/07	2	234.00	4	233.63	234.00	-2	35,094	-0.01%
2018/11/06	36	234.04	11.2	233.83	234.50	24.8	34,818	0.07%
2018/11/05	2	233.75	6	233.67	235.00	-4	34,578	-0.01%
2018/11/02	64	234.72	5	235.70	236.50	59	34,406	0.17%
2018/11/01	18.2	234.76	60.7	236.04	235.50	-42.6	34,300	-0.12%
2018/10/31	5	229.20	50	230.71	234.00	-45	34,006	-0.13%
2018/10/30	1.1	222.64	5	223.30	223.00	-3.9	33,423	-0.01%
2018/10/29	7	223.14	94	222.15	222.50	-87	33,362	-0.26%
2018/10/26	42	219.74	427.1	218.23	221.00	-385.1	33,434	-1.15%	大賣/鉅額交易
2018/10/25	67.1	220.43	47	220.56	219.50	20.1	33,290	0.06%
2018/10/24	22.2	228.68	25	229.12	229.50	-2.8	32,503	-0.01%
2018/10/23	48.3	231.86	5	231.40	230.00	43.3	32,145	0.13%
2018/10/22	38	233.92	17	236.71	237.00	21	32,051	0.07%
2018/10/19	48	231.71	45	233.51	236.00	3	32,078	0.01%
2018/10/18	57	236.78	48	238.11	236.50	9	31,964	0.03%
2018/10/17	428	239.21	328	241.21	238.50	100	31,994	0.31%	大買/大賣/
2018/10/16	31.1	231.52	130	235.13	237.00	-98.9	32,157	-0.31%	大賣/
2018/10/15	296.1	232.24	17.6	230.95	230.50	278.5	33,254	0.84%	大買/鉅額交易
2018/10/12	181.1	232.23	275	232.50	237.00	-93.9	33,283	-0.28%	大買/大賣/
2018/10/11	308.2	231.41	36	231.64	227.50	272.2	33,261	0.82%	大買/鉅額交易
2018/10/09	12.1	243.72	73	244.49	244.00	-60.9	32,062	-0.19%
2018/10/08	166	243.63	10	243.45	243.50	156	31,849	0.49%	大買/鉅額交易
2018/10/05	178	249.96	98	251.04	250.00	80	31,508	0.25%	大買/
2018/10/04	58	254.84	13	255.50	254.00	45	31,236	0.14%
2018/10/03	2	258.25	76	258.84	260.00	-74	30,961	-0.24%
2018/10/02	76	259.66	99	257.53	257.50	-23	30,877	-0.07%
2018/10/01	17	262.62	51	262.60	263.00	-34	30,924	-0.11%
2018/09/28	84	262.40	40	263.19	262.50	44	31,075	0.14%
2018/09/27	10	265.00	116	264.24	265.00	-106	30,719	-0.35%	大賣/鉅額交易
2018/09/26	16	261.72	27	262.24	263.50	-11	30,334	-0.04%
2018/09/25	116	262.20	161	262.76	263.50	-45	30,398	-0.15%	大買/大賣/
2018/09/21	12.4	259.91	15.1	260.67	261.50	-2.8	30,551	-0.01%
2018/09/20	32.5	259.54	123	259.59	260.00	-90.5	30,582	-0.30%	大賣/
2018/09/19	21.1	258.69	257	259.03	258.00	-235.9	30,735	-0.77%	大賣/鉅額交易
2018/09/18	340	255.37	25	254.64	254.50	315	30,430	1.04%	大買/鉅額交易
2018/09/17	36.1	258.13	20.6	258.04	258.00	15.5	30,582	0.05%
2018/09/14	15	259.17	31	259.82	261.00	-16	30,987	-0.05%
2018/09/13	65	256.89	7	254.93	255.00	58	31,093	0.19%
2018/09/12	46.1	260.15	25	259.88	260.50	21.1	31,010	0.07%
2018/09/11	69	259.72	38	261.87	260.00	31	31,058	0.10%
2018/09/10	9	264.44	145	265.46	264.50	-136	31,505	-0.43%	大賣/鉅額交易
2018/09/07	7	262.86	411	263.29	264.00	-404	31,635	-1.28%	大賣/鉅額交易
2018/09/06	85	262.19	15	265.63	261.00	70	31,607	0.22%
2018/09/05	119	261.14	83	262.39	264.00	36	31,614	0.11%	大買/
2018/09/04	63	256.85	8	256.81	257.50	55	31,370	0.18%
2018/09/03	75	259.04	47	258.11	257.00	28	31,166	0.09%
2018/08/31	206.3	256.09	85	256.26	256.00	121.3	31,124	0.39%	大買/鉅額交易
2018/08/30	447	263.65	445	266.23	263.50	2	30,395	0.01%	大買/大賣/
2018/08/29	38.1	257.36	150.4	254.52	259.00	-112.4	30,087	-0.37%	大賣/鉅額交易
2018/08/28	106	249.28	65.1	249.25	249.50	40.9	29,601	0.14%	大買/
2018/08/27	21	245.38	12	245.92	245.00	9	29,510	0.03%
2018/08/24	69.1	244.10	12	244.71	243.50	57.1	29,809	0.19%
2018/08/23	25	243.90	13	244.08	244.50	12	31,180	0.04%
2018/08/22	18	241.78	17	241.68	242.00	1	31,761	0.00%
2018/08/21	41	239.63	11	240.50	241.00	30	31,896	0.09%
2018/08/20	31	238.65	0	0.00	239.50	31	31,991	0.10%
2018/08/17	131	240.34	61	240.02	239.50	70	31,983	0.22%	大買/
2018/08/16	121	239.00	20	241.00	239.00	101	31,902	0.32%	大買/鉅額交易
2018/08/15	38.1	241.21	33	241.82	241.50	5.1	32,029	0.02%
2018/08/14	22.2	243.59	29	244.02	243.50	-6.8	32,095	-0.02%
2018/08/13	122	240.66	65	240.19	240.50	57	32,080	0.18%	大買/
2018/08/10	8	245.00	0.2	245.00	245.00	7.8	32,252	0.02%
2018/08/09	0.1	246.50	8	247.69	247.00	-7.9	32,450	-0.02%
2018/08/08	21	246.76	32.4	246.29	247.50	-11.4	32,444	-0.04%
2018/08/07	35.1	243.11	20	243.50	241.50	15.1	32,435	0.05%
2018/08/06	29	245.07	29	245.43	245.50	0	32,428	0.00%
2018/08/03	32	245.78	18	247.69	247.00	14	32,568	0.04%
2018/08/02	26	246.81	27	246.70	244.50	-1	32,607	0.00%
2018/08/01	17	247.62	19	247.82	248.00	-2	32,821	-0.01%
2018/07/31	139	244.60	9.2	245.65	246.00	129.8	32,997	0.39%	大買/鉅額交易
2018/07/30	0	0.00	27	244.81	245.50	-27	32,923	-0.08%
2018/07/27	14.1	243.43	26.1	243.83	244.50	-12	33,017	-0.04%
2018/07/26	27	241.57	3	241.00	241.00	24	33,123	0.07%
2018/07/25	0	0.00	24	240.33	240.50	-24	33,250	-0.07%
2018/07/24	13	240.31	27	240.54	241.00	-14	33,366	-0.04%
2018/07/23	54.2	242.92	56.2	239.57	241.00	-2	33,482	-0.01%
2018/07/20	72	236.01	83	234.97	237.50	-11	33,414	-0.03%
2018/07/19	3	225.83	77	226.00	224.50	-74	32,463	-0.23%
2018/07/18	41	223.01	3.1	223.16	223.00	37.9	32,412	0.12%
2018/07/17	26	222.00	62	221.19	221.50	-36	32,829	-0.11%
2018/07/16	40	224.63	5	224.50	223.50	35	34,591	0.10%
2018/07/13	30.1	223.17	22	223.77	224.50	8.1	34,853	0.02%
2018/07/12	7	220.00	6	221.67	220.50	1	35,054	0.00%
2018/07/11	13	218.85	23	219.17	220.00	-10	35,369	-0.03%
2018/07/10	2	223.50	36	222.94	222.00	-34	35,343	-0.10%
2018/07/09	45.1	221.22	155	221.41	221.50	-110	35,335	-0.31%	大賣/鉅額交易
2018/07/06	26	215.62	13	216.31	217.00	13	34,988	0.04%
2018/07/05	33	214.39	5	214.50	214.50	28	34,825	0.08%
2018/07/04	1	217.00	6	216.58	216.00	-5	34,940	-0.01%
2018/07/03	60	215.39	8	217.50	214.50	52	35,262	0.15%
2018/07/02	19	215.74	53	215.36	214.00	-34	35,380	-0.10%
2018/06/29	25	214.00	23	215.91	216.50	2	35,116	0.01%
2018/06/28	40	210.84	4	213.00	212.00	36	34,561	0.10%
2018/06/27	55.1	213.83	6	213.58	213.00	49.1	34,197	0.14%
2018/06/26	71	214.54	33	214.17	214.50	38	34,118	0.11%
2018/06/25	94.2	218.84	59	218.94	218.00	35.2	33,893	0.10%
2018/06/22	17.1	226.07	3	227.50	227.50	14.1	33,591	0.04%
2018/06/21	55	226.25	13	226.92	226.50	42	33,470	0.13%
2018/06/20	17.1	225.51	7.1	226.93	226.00	10	33,799	0.03%
2018/06/19	57	224.73	0	0.00	225.00	57	33,570	0.17%
2018/06/15	29	225.23	5	229.80	231.00	24	33,033	0.07%
2018/06/14	16	228.56	15.1	229.33	226.50	1	32,572	0.00%
2018/06/13	27	230.07	68	230.19	232.00	-41	32,313	-0.13%
2018/06/12	22	224.34	57	226.26	229.00	-35	32,759	-0.11%
2018/06/11	17.1	225.30	25	226.50	226.00	-7.9	32,578	-0.02%
2018/06/08	35	227.09	20	226.50	227.00	15	32,607	0.05%
2018/06/07	21	229.07	18	230.08	230.00	3	32,765	0.01%
2018/06/06	8.1	228.33	14.7	229.66	230.00	-6.6	32,750	-0.02%
2018/06/05	56	228.29	23	228.63	229.00	33	32,574	0.10%
2018/06/04	31	228.52	93	228.01	229.00	-62	32,455	-0.19%
2018/06/01	7.1	224.86	6	225.17	224.00	1.1	32,440	0.00%
2018/05/31	12	221.26	114	222.46	224.00	-102	32,409	-0.31%	大賣/鉅額交易
2018/05/30	71	221.43	8	221.00	221.00	63	31,255	0.20%
2018/05/29	81	224.46	10	225.00	225.00	71	31,011	0.23%
2018/05/28	41	227.21	2.4	227.17	227.00	38.6	31,243	0.12%
2018/05/25	18	228.33	6	228.92	228.50	12	31,628	0.04%
2018/05/24	11.3	229.18	0	0.00	229.00	11.3	31,951	0.04%
2018/05/23	12	228.96	0	0.00	228.50	12	32,176	0.04%
2018/05/22	5.2	231.23	16	231.72	229.00	-10.8	32,384	-0.03%
2018/05/21	1	227.00	71	229.39	229.00	-70	33,201	-0.21%
2018/05/18	52	224.68	1	224.00	223.50	51	33,520	0.15%
2018/05/17	42	227.46	6	226.75	226.50	36	34,144	0.11%
2018/05/16	10	229.20	32	229.88	230.50	-22	34,198	-0.06%
2018/05/15	56	230.41	8	232.31	230.50	48	35,284	0.14%
2018/05/14	12	232.58	1	234.00	233.00	11	36,592	0.03%
2018/05/11	107	232.52	25	233.22	233.00	82	36,958	0.22%	大買/
2018/05/10	37	230.18	8	230.63	229.50	29	36,874	0.08%
2018/05/09	14	229.96	24.1	229.79	229.50	-10.1	36,923	-0.03%
2018/05/08	0	0.00	77	227.79	228.00	-77	37,064	-0.21%
2018/05/07	16	223.06	32	224.00	223.50	-16	37,006	-0.04%
2018/05/04	4	222.25	13	222.92	223.00	-9	37,110	-0.02%
2018/05/03	37	220.47	410	220.83	220.50	-373	37,294	-1.00%	大賣/鉅額交易
2018/05/02	17	223.83	5	223.00	223.00	12	37,478	0.03%
2018/04/30	5	223.00	36	225.97	227.00	-31	37,532	-0.08%
2018/04/27	24.1	223.00	9.2	223.90	223.50	14.9	37,613	0.04%
2018/04/26	95	222.47	7	222.00	222.00	88	37,760	0.23%
2018/04/25	109.6	224.54	18.1	225.34	225.00	91.5	37,796	0.24%	大買/
2018/04/24	55	225.69	114	226.69	227.00	-59	37,849	-0.16%	大賣/
2018/04/23	61	226.42	90	226.22	226.50	-29	37,800	-0.08%
2018/04/20	386.2	229.53	82	229.99	229.00	304.2	36,980	0.82%	大買/鉅額交易
2018/04/19	6	243.50	81	243.37	244.50	-75	35,299	-0.21%
2018/04/18	15	237.77	77	239.25	238.00	-62	35,126	-0.18%
2018/04/17	88	239.02	18	238.11	238.00	70	34,926	0.20%
2018/04/16	17	242.71	10	243.00	243.50	7	34,607	0.02%
2018/04/13	167	245.16	5	245.00	244.50	162	34,619	0.47%	大買/鉅額交易
2018/04/12	197.1	245.57	35	244.00	245.00	162.1	34,627	0.47%	大買/鉅額交易
2018/04/11	1	246.50	10	247.50	248.00	-9	34,661	-0.03%
2018/04/10	29	246.67	80	247.36	245.50	-51	34,785	-0.15%
2018/04/09	2	244.00	10	244.50	245.00	-8	34,854	-0.02%
2018/04/03	6	242.83	1	243.50	244.00	5	34,577	0.01%
2018/04/02	5	247.00	8.9	247.06	246.50	-3.9	34,396	-0.01%
2018/03/31	1	247.00	37	248.00	247.50	-36	34,507	-0.10%
2018/03/30	6	246.33	23	249.11	246.00	-17	34,655	-0.05%
2018/03/29	20	244.73	5	246.50	244.00	15	34,601	0.04%
2018/03/28	82	245.10	0	0.00	245.00	82	34,075	0.24%
2018/03/27	1	251.00	46.5	249.87	251.00	-45.5	33,899	-0.13%
2018/03/26	212	242.94	16	242.78	243.50	196	33,692	0.58%	大買/鉅額交易
2018/03/23	26	244.96	1	245.00	245.00	25	33,514	0.07%
2018/03/22	9	251.39	2	250.50	251.50	7	33,070	0.02%
2018/03/21	37	251.85	11	252.50	252.50	26	32,862	0.08%
2018/03/20	21	251.98	12	252.83	253.00	9	33,090	0.03%
2018/03/19	13	253.00	6	254.17	255.00	7	33,013	0.02%
2018/03/16	49	250.83	428.2	250.52	255.00	-379.2	32,954	-1.15%	大賣/鉅額交易
2018/03/15	1	258.00	0	0.00	255.00	1	32,269	0.00%
2018/03/14	6	255.92	4	256.38	257.00	2	32,291	0.01%
2018/03/13	0.4	257.50	24	257.73	259.00	-23.6	32,532	-0.07%
2018/03/12	66	253.20	21	254.48	254.00	45	32,664	0.14%
2018/03/09	5	249.00	15	250.40	250.50	-10	32,824	-0.03%
2018/03/08	13	250.65	15.3	250.94	249.50	-2.3	32,997	-0.01%
2018/03/07	6	247.50	7	247.64	247.00	-1	33,036	0.00%
2018/03/06	3	247.33	43	247.38	250.00	-40	33,170	-0.12%
2018/03/05	1	241.00	13	242.35	241.50	-12	34,461	-0.03%
2018/03/02	48	239.28	2	239.50	240.00	46	34,446	0.13%
2018/03/01	30	243.55	0	0.00	243.00	30	34,659	0.09%
2018/02/27	22	248.50	19	249.66	246.00	3	34,534	0.01%
2018/02/26	101	245.95	44	246.78	246.50	57	34,040	0.17%	大買/
2018/02/23	3.4	243.24	28	243.88	245.00	-24.6	33,597	-0.07%
2018/02/22	49.3	241.41	38	243.29	239.50	11.3	33,593	0.03%
2018/02/21	15	242.87	37	243.30	242.50	-22	33,281	-0.07%
2018/02/12	6	236.42	17.5	236.57	236.50	-11.5	32,361	-0.04%
2018/02/09	57	230.53	9	230.56	232.50	48	32,079	0.15%
2018/02/08	40	239.34	61.2	239.68	238.50	-21.2	31,259	-0.07%
2018/02/07	226	241.33	15	242.27	240.00	211	31,221	0.68%	大買/鉅額交易
2018/02/06	225.1	239.12	115.6	239.30	239.00	109.5	30,169	0.36%	大買/大賣/鉅額交易
2018/02/05	52	251.45	20.5	251.74	253.00	31.5	28,665	0.11%
2018/02/02	11	255.73	8	258.38	259.50	3	28,141	0.01%
2018/02/01	7	259.86	33	259.00	259.50	-26	28,051	-0.09%
2018/01/31	36.2	254.77	30.1	256.68	255.00	6.1	27,779	0.02%
2018/01/30	19	253.76	11	253.41	253.00	8	27,379	0.03%
2018/01/29	25	257.86	11.7	257.26	258.50	13.3	27,115	0.05%
2018/01/26	13.1	255.73	6	256.50	255.00	7.1	26,890	0.03%
2018/01/25	27	258.76	18	262.25	258.00	9	26,495	0.03%
2018/01/24	29.2	259.13	14.7	261.10	258.00	14.6	26,090	0.06%
2018/01/23	32.5	264.92	42.5	264.63	266.00	-9.9	25,771	-0.04%
2018/01/22	9	259.94	28	260.21	261.50	-19	25,676	-0.07%
2018/01/19	7	253.64	62.5	253.72	255.50	-55.5	25,252	-0.22%
2018/01/18	12	249.17	101.2	247.73	248.50	-89.2	24,628	-0.36%	大賣/
2018/01/17	13	239.69	40	241.65	242.00	-27	24,080	-0.11%
2018/01/16	7	239.93	14	240.18	240.50	-7	23,694	-0.03%
2018/01/15	0	0.00	33	239.94	240.00	-33	23,596	-0.14%
2018/01/12	13	235.35	9	235.56	237.00	4	23,548	0.02%
2018/01/11	54	233.80	55	234.61	235.00	-1	23,580	0.00%
2018/01/10	92	237.73	0	0.00	236.50	92	23,554	0.39%
2018/01/09	11	240.05	15	241.40	242.00	-4	23,454	-0.02%
2018/01/08	0	0.00	27	241.87	242.00	-27	23,468	-0.12%
2018/01/05	6	238.08	10.4	239.87	240.00	-4.4	23,517	-0.02%
2018/01/04	8	237.31	26.1	239.36	239.50	-18.1	23,848	-0.08%
2018/01/03	27	236.87	27.6	236.70	237.00	-0.6	24,422	0.00%
2018/01/02	0	0.00	26	232.17	232.50	-26	24,194	-0.11%