台積電 (2330)-富邦-新竹券商分點個股進出

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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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	5.5	574.08	14.9	575.77	570.00	-9.4	24,645	-0.04%
2023/12/07	27	567.93	17.2	568.89	566.00	9.8	24,353	0.04%
2023/12/06	6.2	570.35	18.1	571.36	570.00	-11.9	24,250	-0.05%
2023/12/05	19.8	568.50	27.1	568.46	570.00	-7.3	24,146	-0.03%
2023/12/04	144	575.93	3.1	576.70	574.00	140.9	24,120	0.58%	大買/鉅額交易
2023/12/01	5.5	576.79	7.3	577.34	579.00	-1.9	23,907	-0.01%
2023/11/30	22.4	572.11	2.4	574.88	577.00	20	23,643	0.08%
2023/11/29	34.1	574.08	6.7	574.87	574.00	27.4	23,015	0.12%
2023/11/28	51.4	571.42	20	572.07	575.00	31.4	22,828	0.14%
2023/11/27	40.9	571.12	18.8	571.75	568.00	22.1	23,063	0.10%
2023/11/24	15.6	575.39	1.5	575.08	575.00	14.1	23,006	0.06%
2023/11/23	6.8	575.02	27.1	575.19	578.00	-20.4	23,014	-0.09%
2023/11/22	59.4	575.14	18.1	577.41	577.00	41.3	22,923	0.18%
2023/11/21	18.3	584.13	108.7	583.97	585.00	-90.4	22,959	-0.39%	大賣/
2023/11/20	23.9	576.09	8.5	576.88	577.00	15.4	22,748	0.07%
2023/11/17	14.9	580.91	31.7	581.23	580.00	-16.8	22,725	-0.07%
2023/11/16	3.1	579.64	50.7	581.52	583.00	-47.6	22,602	-0.21%
2023/11/15	12.4	579.32	100.4	580.40	581.00	-88	22,408	-0.39%
2023/11/14	9.9	571.61	137.2	573.94	572.00	-127.3	21,864	-0.58%	大賣/鉅額交易
2023/11/13	61.3	574.62	148.3	573.61	571.00	-87.1	21,885	-0.40%	大賣/
2023/11/10	2.6	555.42	78.6	555.27	557.00	-76	21,625	-0.35%
2023/11/09	1.9	553.09	34.1	555.30	557.00	-32.2	21,644	-0.15%
2023/11/08	6.2	554.42	44	555.37	556.00	-37.8	21,773	-0.17%
2023/11/07	15.4	551.85	37.3	554.10	555.00	-21.9	21,811	-0.10%
2023/11/06	12.9	554.00	271.2	554.11	550.00	-258.3	21,863	-1.18%	大賣/鉅額交易
2023/11/03	2.6	546.19	64.3	548.00	549.00	-61.6	21,616	-0.29%
2023/11/02	6.7	543.40	58.1	541.84	547.00	-51.4	21,676	-0.24%
2023/11/01	63.6	529.79	3.5	531.02	528.00	60.2	21,426	0.28%
2023/10/31	53.4	528.95	3.6	528.62	529.00	49.7	21,637	0.23%
2023/10/30	39.1	530.14	4.1	531.30	532.00	35	21,635	0.16%
2023/10/27	33.8	533.05	8.8	533.43	533.00	24.9	21,549	0.12%
2023/10/26	63.4	532.41	7.5	533.56	531.00	55.9	21,691	0.26%
2023/10/25	8.4	546.06	14.1	548.73	544.00	-5.7	21,530	-0.03%
2023/10/24	15.1	543.09	3.7	542.69	544.00	11.4	21,458	0.05%
2023/10/23	32	545.47	8	547.32	544.00	24	21,430	0.11%
2023/10/20	19.4	552.03	90.9	552.74	556.00	-71.5	21,377	-0.33%
2023/10/19	2.4	545.19	14.6	544.74	546.00	-12.2	21,032	-0.06%
2023/10/18	30	543.92	17.4	545.60	540.00	12.6	21,428	0.06%
2023/10/17	15.5	549.74	36.4	550.76	551.00	-20.9	21,240	-0.10%
2023/10/16	36.6	544.13	3.4	544.85	545.00	33.1	21,309	0.16%
2023/10/13	17.6	550.61	110.7	551.63	553.00	-93.2	21,326	-0.44%	大賣/
2023/10/12	19.2	547.19	81.5	547.88	550.00	-62.3	21,037	-0.30%
2023/10/11	31.4	542.44	111.7	542.23	544.00	-80.3	20,854	-0.39%	大賣/
2023/10/06	1.6	531.10	18.9	531.44	532.00	-17.3	20,500	-0.08%
2023/10/05	8	525.58	18.5	528.69	528.00	-10.6	20,505	-0.05%
2023/10/04	66.6	520.53	9.8	520.87	520.00	56.7	20,386	0.28%
2023/10/03	10	530.22	4.6	532.08	529.00	5.4	20,221	0.03%
2023/10/02	20.6	532.52	43	531.91	533.00	-22.4	20,293	-0.11%
2023/09/28	19.1	521.59	2	523.85	523.00	17	20,345	0.08%
2023/09/27	43.1	520.40	21.7	520.23	522.00	21.4	20,265	0.11%
2023/09/26	69.6	520.63	26.5	521.50	519.00	43.1	20,271	0.21%
2023/09/25	47.3	525.53	19.6	524.52	525.00	27.7	20,079	0.14%
2023/09/22	129.7	523.14	29.8	522.47	522.00	99.9	20,171	0.50%	大買/
2023/09/21	232.1	527.53	17.2	528.72	527.00	214.9	19,970	1.08%	大買/鉅額交易
2023/09/20	106.6	536.17	14.5	537.14	535.00	92.1	19,742	0.47%	大買/
2023/09/19	133.8	539.10	25.3	539.01	538.00	108.5	19,690	0.55%	大買/鉅額交易
2023/09/18	92	542.81	4.2	542.15	540.00	87.7	19,827	0.44%
2023/09/15	25.9	548.34	17.9	551.98	558.00	8	19,578	0.04%
2023/09/14	6.1	547.48	45.4	547.33	550.00	-39.3	19,139	-0.21%
2023/09/13	35.7	543.88	23.9	544.93	541.00	11.7	19,092	0.06%
2023/09/12	70.5	540.18	8	542.76	544.00	62.4	19,458	0.32%
2023/09/11	53	537.38	11.8	537.21	536.00	41.3	19,647	0.21%
2023/09/08	45.3	537.93	2.3	539.06	539.00	43	19,796	0.22%
2023/09/07	53.2	544.10	16.2	544.34	542.00	37	20,476	0.18%
2023/09/06	6.2	551.52	4.7	553.19	550.00	1.5	20,571	0.01%
2023/09/05	17.7	551.39	4.9	551.25	552.00	12.8	20,653	0.06%
2023/09/04	20.2	552.93	10	553.27	557.00	10.2	20,834	0.05%
2023/09/01	9.6	549.28	6.8	548.85	548.00	2.8	21,135	0.01%
2023/08/31	15.1	550.09	3.7	549.16	549.00	11.4	21,244	0.05%
2023/08/30	5.6	557.13	27.9	557.97	555.00	-22.3	20,850	-0.11%
2023/08/29	11.9	552.08	7.9	549.89	552.00	4.1	21,101	0.02%
2023/08/28	23.8	551.09	6.1	551.37	549.00	17.7	21,334	0.08%
2023/08/25	103.5	548.32	12.8	549.15	546.00	90.7	22,536	0.40%	大買/
2023/08/24	44	560.98	60.6	561.59	564.00	-16.6	22,803	-0.07%
2023/08/23	13.5	548.33	21	548.91	552.00	-7.5	23,325	-0.03%
2023/08/22	14.5	540.29	26.7	541.94	541.00	-12.2	24,576	-0.05%
2023/08/21	41.5	535.72	6.3	537.48	537.00	35.2	25,396	0.14%
2023/08/18	25.1	540.75	35.3	541.06	539.00	-10.1	25,437	-0.04%
2023/08/17	13.4	542.35	18.6	542.94	544.00	-5.3	25,471	-0.02%
2023/08/16	43	538.61	30.3	539.92	542.00	12.8	25,376	0.05%
2023/08/15	17.9	542.37	33.2	542.72	542.00	-15.3	25,440	-0.06%
2023/08/14	59.9	539.15	17.9	539.92	541.00	42	25,923	0.16%
2023/08/11	49.5	549.54	5.2	554.22	546.00	44.3	26,265	0.17%
2023/08/10	24.9	551.72	7.4	552.60	551.00	17.5	26,324	0.07%
2023/08/09	0.7	554.60	7.7	554.97	554.00	-6.9	26,248	-0.03%
2023/08/08	70.3	552.88	12.7	552.25	552.00	57.6	26,315	0.22%
2023/08/07	9.2	558.83	10.2	558.62	558.00	-1	26,222	0.00%
2023/08/04	74	554.63	4.2	555.53	554.00	69.8	26,296	0.27%
2023/08/02	240	565.15	89.6	563.66	561.00	150.4	26,129	0.58%	大買/鉅額交易
2023/08/01	2.3	565.85	20.2	566.76	567.00	-17.8	25,890	-0.07%
2023/07/31	66.5	562.27	10.3	565.90	565.00	56.2	25,744	0.22%
2023/07/28	11.8	566.89	221.3	570.77	567.00	-209.5	25,560	-0.82%	大賣/鉅額交易
2023/07/27	9.8	568.35	23.7	568.94	569.00	-13.9	25,440	-0.05%
2023/07/26	19.5	567.05	11.5	567.33	566.00	8	25,492	0.03%
2023/07/25	48.7	565.73	31.1	566.50	569.00	17.6	25,684	0.07%
2023/07/24	49.8	559.91	35	559.75	558.00	14.7	25,850	0.06%
2023/07/21	181.5	560.48	762.9	560.58	560.00	-581.4	25,950	-2.24%	大買/大賣/鉅額交易
2023/07/20	23.4	579.74	23.9	580.07	579.00	-0.4	25,786	0.00%
2023/07/19	23.3	581.36	14.5	583.89	581.00	8.8	25,816	0.03%
2023/07/18	34.1	584.06	47.2	582.91	581.00	-13	25,858	-0.05%
2023/07/17	15.8	587.74	19.9	589.40	591.00	-4	25,796	-0.02%
2023/07/14	91.9	589.52	57.5	590.21	591.00	34.3	25,918	0.13%
2023/07/13	9.9	587.30	52.8	587.98	585.00	-42.9	25,786	-0.17%
2023/07/12	34.9	574.02	3.8	576.35	578.00	31.1	25,606	0.12%
2023/07/11	1.5	573.05	36.4	574.17	577.00	-34.9	25,648	-0.14%
2023/07/10	45	568.12	28.5	570.13	565.00	16.5	25,775	0.06%
2023/07/07	34.6	566.28	22	566.38	565.00	12.6	25,865	0.05%
2023/07/06	154.1	568.65	45.4	568.15	565.00	108.7	25,930	0.42%	大買/鉅額交易
2023/07/05	11.9	580.05	9.7	581.01	582.00	2.1	25,578	0.01%
2023/07/04	208.5	583.91	26.6	582.71	585.00	181.9	25,472	0.71%	大買/鉅額交易
2023/07/03	12.4	577.90	10.6	578.68	579.00	1.8	25,609	0.01%
2023/06/30	20.3	569.37	13.8	571.79	576.00	6.5	25,755	0.03%
2023/06/29	6.6	574.16	10.6	577.36	573.00	-3.9	25,697	-0.02%
2023/06/28	17.2	573.95	47.5	573.02	574.00	-30.3	25,703	-0.12%
2023/06/27	12.8	572.10	11.6	572.86	572.00	1.2	25,687	0.00%
2023/06/26	29.6	575.62	12.1	575.26	574.00	17.5	25,597	0.07%
2023/06/21	10.7	580.13	5.4	580.97	581.00	5.3	25,510	0.02%
2023/06/20	16.8	581.19	14.2	581.88	583.00	2.6	25,594	0.01%
2023/06/19	68.8	583.58	7.4	583.58	583.00	61.4	26,029	0.24%
2023/06/16	242.9	585.71	22.5	586.09	589.00	220.4	26,095	0.84%	大買/鉅額交易
2023/06/15	210	589.99	225.5	590.95	591.00	-15.6	25,657	-0.06%	大買/大賣/
2023/06/14	62.2	588.79	71.5	589.14	590.00	-9.3	25,753	-0.04%
2023/06/13	36.2	591.06	144.6	591.29	593.00	-108.4	25,726	-0.42%	大賣/鉅額交易
2023/06/12	31.3	573.39	47.5	573.24	574.00	-16.2	25,178	-0.06%
2023/06/09	7.3	564.17	24.2	564.83	565.00	-16.9	25,079	-0.07%
2023/06/08	26	559.62	14.9	560.97	559.00	11.1	25,120	0.04%
2023/06/07	60.5	565.64	56.1	565.74	568.00	4.4	25,136	0.02%
2023/06/06	7.3	555.28	23.4	559.09	560.00	-16.2	25,036	-0.06%
2023/06/05	204.1	555.78	6.2	556.13	555.00	197.9	25,107	0.79%	大買/鉅額交易
2023/06/02	102.7	559.69	67	560.67	562.00	35.8	25,241	0.14%	大買/
2023/06/01	150.1	552.09	22.6	551.03	551.00	127.5	25,103	0.51%	大買/鉅額交易
2023/05/31	20.1	555.70	44.8	557.92	558.00	-24.7	25,083	-0.10%
2023/05/30	8.8	564.68	49.3	566.23	566.00	-40.6	24,007	-0.17%
2023/05/29	134.3	568.33	53.4	568.40	568.00	80.9	23,997	0.34%	大買/
2023/05/26	24.6	565.77	377.3	565.47	566.00	-352.7	23,782	-1.48%	大賣/鉅額交易
2023/05/25	12.2	541.24	212	540.76	543.00	-199.8	22,609	-0.88%	大賣/鉅額交易
2023/05/24	10.7	524.78	16.8	525.91	525.00	-6.1	21,955	-0.03%
2023/05/23	7.2	527.55	11.1	528.35	530.00	-3.9	21,862	-0.02%
2023/05/22	1.1	529.01	26.1	530.18	531.00	-25	21,870	-0.11%
2023/05/19	6.3	529.37	121.9	531.60	532.00	-115.6	22,050	-0.52%	大賣/鉅額交易
2023/05/18	11.1	529.18	150.4	530.46	530.00	-139.4	22,015	-0.63%	大賣/鉅額交易
2023/05/17	5.1	514.53	159	515.36	519.00	-153.9	22,326	-0.69%	大賣/鉅額交易
2023/05/16	1.4	504.66	49.3	505.75	505.00	-47.9	22,000	-0.22%
2023/05/15	24.6	497.62	4.1	496.59	495.50	20.5	22,027	0.09%
2023/05/12	25.5	501.35	15.5	500.17	496.00	10	22,278	0.04%
2023/05/11	25.5	501.35	15.5	500.17	499.00	10	22,285	0.04%
2023/05/10	23.6	502.74	2.5	502.05	503.00	21.1	22,646	0.09%
2023/05/09	0.5	506.41	29	507.01	510.00	-28.5	22,723	-0.13%
2023/05/08	10.6	502.50	16.6	505.89	504.00	-6	22,966	-0.03%
2023/05/05	9.1	499.96	16.4	500.79	500.00	-7.3	23,305	-0.03%
2023/05/04	23.3	497.26	9.7	498.68	498.00	13.6	23,897	0.06%
2023/05/03	16	496.75	4	496.38	496.00	12	24,239	0.05%
2023/05/02	6.5	498.98	4	499.68	501.00	2.6	25,256	0.01%
2023/04/28	13.7	499.33	34.5	500.16	502.00	-20.7	27,073	-0.08%
2023/04/27	32.2	492.06	10.3	492.37	493.50	21.9	27,121	0.08%
2023/04/26	50.1	492.91	13.7	492.50	491.50	36.4	27,201	0.13%
2023/04/25	89.4	500.51	33.6	501.11	498.00	55.8	27,974	0.20%
2023/04/24	37.3	506.22	8.5	506.36	507.00	28.8	27,708	0.10%
2023/04/21	24.1	513.57	41.4	516.52	511.00	-17.3	27,776	-0.06%
2023/04/20	27.4	513.64	14.6	513.60	513.00	12.7	27,903	0.05%
2023/04/19	58.7	510.61	16.5	513.10	510.00	42.2	28,393	0.15%
2023/04/18	15.8	515.60	57.4	517.87	515.00	-41.6	28,390	-0.15%
2023/04/17	12.1	516.00	234.2	517.08	520.00	-222.1	28,529	-0.78%	大賣/鉅額交易
2023/04/14	5.3	516.73	63.1	517.06	516.00	-57.8	28,605	-0.20%
2023/04/13	61.4	513.96	30.4	515.59	510.00	31	28,552	0.11%
2023/04/12	34.1	519.25	27	519.40	520.00	7	28,488	0.02%
2023/04/11	260.6	522.50	16.4	524.10	524.00	244.2	28,475	0.86%	大買/鉅額交易
2023/04/10	1.3	529.08	27	530.84	529.00	-25.6	28,640	-0.09%
2023/04/07	4.8	530.52	13.6	530.30	531.00	-8.9	28,687	-0.03%
2023/04/06	98.7	528.90	39.7	529.13	530.00	59	28,691	0.21%
2023/03/31	15.8	534.93	221.4	536.83	533.00	-205.6	28,682	-0.72%	大賣/鉅額交易
2023/03/30	9.9	534.50	47	534.94	535.00	-37.1	28,524	-0.13%
2023/03/29	10.4	529.88	8.2	529.04	530.00	2.3	28,807	0.01%
2023/03/28	52.7	525.15	11	525.23	525.00	41.8	29,037	0.14%
2023/03/27	46.7	533.02	14	533.65	531.00	32.6	29,101	0.11%
2023/03/24	60.3	537.39	90.8	537.82	539.00	-30.5	29,626	-0.10%
2023/03/23	10.7	534.30	110.8	534.38	538.00	-100.1	29,664	-0.34%	大賣/
2023/03/22	24.3	529.19	211.8	529.19	533.00	-187.5	29,729	-0.63%	大賣/鉅額交易
2023/03/21	15.1	514.11	10.7	514.63	517.00	4.4	29,578	0.01%
2023/03/20	20.7	512.69	5.5	514.66	512.00	15.3	29,623	0.05%
2023/03/17	11.1	516.45	46	515.77	518.00	-34.8	29,857	-0.12%
2023/03/16	36.4	506.35	4.3	507.08	505.00	32.1	29,759	0.11%
2023/03/15	42.1	513.13	21.3	513.59	511.00	20.9	30,002	0.07%
2023/03/14	43.4	511.59	25.1	511.92	510.00	18.3	30,291	0.06%
2023/03/13	16.5	514.70	30.1	513.50	516.00	-13.6	30,423	-0.04%
2023/03/10	93.6	512.81	37.3	513.97	513.00	56.3	30,537	0.18%
2023/03/09	34.2	523.47	39.7	524.21	522.00	-5.5	30,832	-0.02%
2023/03/08	33.3	519.76	10.5	519.66	521.00	22.8	31,424	0.07%
2023/03/07	13.8	522.96	24.4	524.51	524.00	-10.6	31,652	-0.03%
2023/03/06	34.5	520.07	18.5	521.77	521.00	16	31,886	0.05%
2023/03/03	228.3	520.22	6.3	519.50	516.00	222	32,186	0.69%	大買/鉅額交易
2023/03/02	61.6	516.27	9.3	519.54	519.00	52.4	32,254	0.16%
2023/03/01	111.3	518.25	47.4	516.27	522.00	63.9	32,536	0.20%	大買/
2023/02/24	70.6	517.94	26.6	518.14	511.00	44	32,498	0.14%
2023/02/23	110.3	518.24	58.8	517.86	518.00	51.5	32,298	0.16%	大買/
2023/02/22	80.5	507.18	21.3	506.94	507.00	59.2	32,473	0.18%
2023/02/21	42.3	514.38	10.8	514.09	516.00	31.6	32,815	0.10%
2023/02/20	69.4	516.07	41.1	516.32	517.00	28.3	34,018	0.08%
2023/02/17	71.2	518.01	25.8	518.50	518.00	45.4	35,571	0.13%
2023/02/16	38.3	528.43	32.4	527.87	528.00	5.9	36,136	0.02%
2023/02/15	128.8	525.89	534.8	526.04	525.00	-406	36,969	-1.10%	大買/大賣/鉅額交易
2023/02/14	11.6	544.85	48.5	544.59	545.00	-36.9	36,474	-0.10%
2023/02/13	30.4	539.86	43.6	540.61	541.00	-13.2	36,980	-0.04%
2023/02/10	6.2	542.31	67.4	543.38	545.00	-61.2	37,131	-0.16%
2023/02/09	122.3	539.82	79.7	538.28	540.00	42.6	37,247	0.11%	大買/
2023/02/08	7.1	537.44	80.1	538.13	540.00	-73	37,407	-0.20%
2023/02/07	18.1	524.47	23.2	523.93	523.00	-5.1	37,484	-0.01%
2023/02/06	66.6	529.26	24.7	529.59	526.00	42	37,468	0.11%
2023/02/03	21.9	539.39	110	539.89	542.00	-88.1	37,646	-0.23%	大賣/
2023/02/02	170.2	539.69	94.6	539.68	540.00	75.6	37,759	0.20%	大買/
2023/02/01	28.5	525.49	213	529.80	530.00	-184.5	37,711	-0.49%	大賣/鉅額交易
2023/01/31	86	527.34	28.5	528.71	522.00	57.5	37,910	0.15%
2023/01/30	64	538.77	319	538.63	543.00	-254.9	37,683	-0.68%	大賣/鉅額交易
2023/01/17	18.6	501.35	24.4	502.11	503.00	-5.8	36,883	-0.02%
2023/01/16	29.9	504.61	89.7	504.55	505.00	-59.8	37,198	-0.16%
2023/01/13	242.8	506.05	300.3	503.10	500.00	-57.5	37,224	-0.15%	大買/大賣/
2023/01/12	5.5	486.65	40.5	486.37	486.50	-35.1	36,813	-0.10%
2023/01/11	5.8	483.50	44	484.16	484.50	-38.2	37,236	-0.10%
2023/01/10	18.8	484.26	174.8	485.35	486.00	-156.1	37,553	-0.42%	大賣/鉅額交易
2023/01/09	73.6	474.55	196.3	474.05	481.00	-122.7	37,698	-0.33%	大賣/鉅額交易
2023/01/06	28.9	456.97	25	458.19	458.50	3.9	37,829	0.01%
2023/01/05	15.5	457.15	33.2	457.91	458.50	-17.7	38,114	-0.05%
2023/01/04	22.6	451.96	14.8	452.48	449.50	7.8	38,613	0.02%
2023/01/03	87.5	449.74	24.2	449.54	453.00	63.2	39,888	0.16%
2022/12/30	15	452.43	32.6	453.71	448.50	-17.6	40,170	-0.04%
2022/12/29	80	444.81	26.7	446.11	446.00	53.3	40,314	0.13%
2022/12/28	76.4	448.31	16.4	448.28	451.00	60	40,705	0.15%
2022/12/27	9.1	459.90	20.3	459.99	457.00	-11.2	40,835	-0.03%
2022/12/26	20.8	456.06	9.4	456.19	456.50	11.4	41,264	0.03%
2022/12/23	68.9	456.45	10.4	455.83	455.00	58.5	41,920	0.14%
2022/12/22	12.7	466.77	37.8	467.23	468.00	-25.1	42,189	-0.06%
2022/12/21	40.3	459.40	16.9	459.69	459.00	23.4	42,527	0.06%
2022/12/20	68.9	460.93	52.5	461.06	457.50	16.5	42,340	0.04%
2022/12/19	30.6	467.24	36.2	466.78	466.50	-5.6	42,359	-0.01%
2022/12/16	108.7	467.90	44.6	468.32	471.00	64.1	42,503	0.15%	大買/
2022/12/15	20.3	476.92	34.1	479.26	480.50	-13.8	42,205	-0.03%
2022/12/14	35.3	476.47	32.8	478.19	480.50	2.4	42,204	0.01%
2022/12/13	54.2	473.28	173.4	472.93	471.50	-119.2	42,024	-0.28%	大賣/鉅額交易
2022/12/12	62.4	475.01	14.2	475.25	475.00	48.2	41,755	0.12%
2022/12/09	37.2	481.00	18.7	480.60	481.50	18.5	42,057	0.04%
2022/12/08	44.6	471.08	87.8	471.20	471.50	-43.2	42,010	-0.10%
2022/12/07	56.8	479.62	56.3	479.15	475.00	0.4	41,933	0.00%
2022/12/06	56.5	484.14	13.8	485.01	478.00	42.7	41,599	0.10%
2022/12/05	42.3	493.28	28.9	493.06	489.00	13.4	41,283	0.03%
2022/12/02	74.1	493.81	14	493.90	492.50	60.1	41,276	0.15%
2022/12/01	143.1	505.53	101.7	503.91	498.50	41.3	41,382	0.10%	大買/大賣/
2022/11/30	29.9	485.74	114.1	485.30	490.00	-84.2	40,964	-0.21%	大賣/
2022/11/29	33.6	477.40	49.6	479.53	487.00	-15.9	40,277	-0.04%
2022/11/28	186.9	482.93	18.3	484.05	480.50	168.6	40,140	0.42%	大買/鉅額交易
2022/11/25	87.6	497.18	270.6	496.79	498.00	-183	40,144	-0.46%	大賣/鉅額交易
2022/11/24	48.4	493.98	56.5	494.35	496.00	-8.1	40,134	-0.02%
2022/11/23	38	492.91	47.7	492.19	492.00	-9.7	40,081	-0.02%
2022/11/22	152.1	489.28	133.7	485.64	491.00	18.4	39,966	0.05%	大買/大賣/
2022/11/21	23.9	484.76	60.7	486.51	482.00	-36.8	39,560	-0.09%
2022/11/18	234.9	492.54	111	489.46	487.00	124	39,221	0.32%	大買/大賣/鉅額交易
2022/11/17	90.9	480.78	273.2	482.08	485.00	-182.3	38,864	-0.47%	大賣/鉅額交易
2022/11/16	321.1	485.14	388.7	489.56	487.00	-67.6	38,432	-0.18%	大買/大賣/
2022/11/15	402.5	469.25	303.5	474.16	480.00	99	37,352	0.27%	大買/大賣/
2022/11/14	29.2	446.07	78.8	446.20	445.00	-49.6	35,699	-0.14%
2022/11/11	57.3	439.20	272.3	439.62	441.50	-215	34,964	-0.61%	大賣/鉅額交易
2022/11/10	57.3	408.70	27	409.17	407.50	30.2	34,084	0.09%
2022/11/09	265.2	411.75	126.3	411.91	417.00	138.9	33,896	0.41%	大買/大賣/鉅額交易
2022/11/08	21.4	397.62	290.1	396.69	399.00	-268.7	33,380	-0.80%	大賣/鉅額交易
2022/11/07	33.4	390.84	37.8	390.37	390.00	-4.4	33,175	-0.01%
2022/11/04	237.7	381.84	11.8	380.85	382.00	225.9	32,981	0.69%	大買/鉅額交易
2022/11/03	119.5	384.78	209.1	385.49	384.00	-89.7	32,855	-0.27%	大買/大賣/
2022/11/02	215.8	393.37	21	392.45	395.00	194.8	32,546	0.60%	大買/鉅額交易
2022/11/01	21.3	389.55	28.7	390.18	391.50	-7.3	32,493	-0.02%
2022/10/31	11.7	385.96	44.3	387.43	390.00	-32.6	32,349	-0.10%
2022/10/28	67.4	378.57	14.1	379.76	379.50	53.2	32,143	0.17%
2022/10/27	29.1	386.80	85.8	385.58	385.50	-56.7	31,934	-0.18%
2022/10/26	27.8	375.43	116.6	375.29	376.00	-88.8	31,837	-0.28%	大賣/
2022/10/25	151	375.59	49.4	376.98	371.00	101.6	31,259	0.32%	大買/鉅額交易
2022/10/24	72.1	389.60	26.3	389.02	387.00	45.7	30,471	0.15%
2022/10/21	75.3	392.18	18.6	391.91	389.50	56.7	30,258	0.19%
2022/10/20	111.3	388.37	60.8	390.46	397.50	50.5	29,946	0.17%	大買/
2022/10/19	90.7	398.55	19.3	401.10	395.50	71.4	29,365	0.24%
2022/10/18	42.3	402.58	138.3	402.75	407.00	-96	28,847	-0.33%	大賣/
2022/10/17	114.2	398.45	23.7	399.82	397.00	90.5	28,600	0.32%	大買/
2022/10/14	37.4	413.03	108.6	412.73	412.00	-71.2	28,282	-0.25%	大賣/
2022/10/13	62.4	398.54	32.2	400.58	395.00	30.2	27,964	0.11%
2022/10/12	158	398.43	25.5	398.28	397.50	132.5	27,663	0.48%	大買/鉅額交易
2022/10/11	273.6	406.04	90.3	406.15	401.50	183.3	27,423	0.67%	大買/鉅額交易
2022/10/07	43.3	441.71	24.1	439.64	438.00	19.2	26,691	0.07%
2022/10/06	10.9	449.35	39.5	449.75	451.00	-28.5	26,693	-0.11%
2022/10/05	72.6	447.70	323.2	446.07	445.00	-250.6	26,921	-0.93%	大賣/鉅額交易
2022/10/04	165.5	429.76	42.8	429.24	429.00	122.6	26,530	0.46%	大買/鉅額交易
2022/10/03	93.9	419.68	41.2	419.00	417.00	52.7	26,223	0.20%
2022/09/30	180.7	423.85	76	424.53	422.00	104.7	26,254	0.40%	大買/鉅額交易
2022/09/29	80.8	436.09	13.3	437.44	435.00	67.5	26,253	0.26%
2022/09/28	102.6	442.88	201.7	440.38	438.00	-99.2	26,244	-0.38%	大買/大賣/
2022/09/27	254.5	449.41	146.9	446.80	448.00	107.7	26,506	0.41%	大買/大賣/鉅額交易
2022/09/26	75	446.08	64.4	446.10	446.50	10.6	26,962	0.04%
2022/09/23	113.5	457.70	10.3	457.54	455.00	103.2	27,451	0.38%	大買/鉅額交易
2022/09/22	80.9	460.76	16.6	461.79	464.50	64.3	27,727	0.23%
2022/09/21	40.5	472.00	33.1	472.65	471.00	7.3	27,741	0.03%
2022/09/20	23.8	475.81	19.6	474.29	476.50	4.2	27,593	0.02%
2022/09/19	41.4	468.71	12.4	469.29	467.00	29	27,894	0.10%
2022/09/16	77.7	470.73	15.2	470.32	472.00	62.5	28,073	0.22%
2022/09/15	36.4	477.53	13.7	478.92	476.50	22.7	28,147	0.08%
2022/09/14	67.5	480.04	8.4	480.62	480.00	59.1	28,278	0.21%
2022/09/13	12	493.07	19.2	493.08	493.00	-7.3	28,455	-0.03%
2022/09/12	25.7	488.93	34.2	488.40	486.50	-8.5	28,749	-0.03%
2022/09/08	35.8	473.94	5.1	474.01	475.00	30.6	29,113	0.11%
2022/09/07	89.8	474.89	24.1	475.57	472.50	65.6	29,096	0.23%
2022/09/06	33.2	489.14	8.2	489.06	489.00	25	29,112	0.09%
2022/09/05	13	486.18	8.4	485.81	486.00	4.6	29,439	0.02%
2022/09/02	196.8	487.99	152.3	485.13	485.00	44.5	29,720	0.15%	大買/大賣/
2022/09/01	72.5	492.80	153.8	490.62	490.50	-81.3	29,578	-0.27%	大賣/
2022/08/31	23.6	498.45	21	500.71	505.00	2.6	29,198	0.01%
2022/08/30	59.6	497.43	1.9	498.24	496.00	57.7	28,856	0.20%
2022/08/29	73.5	497.60	14	499.43	498.50	59.5	28,778	0.21%
2022/08/26	146.1	512.99	12	513.40	512.00	134.1	28,629	0.47%	大買/鉅額交易
2022/08/25	7.6	508.84	7.9	508.06	508.00	-0.4	28,769	0.00%
2022/08/24	16.8	505.09	5.4	504.06	503.00	11.4	29,098	0.04%
2022/08/23	36.9	503.88	54.1	503.29	504.00	-17.2	30,061	-0.06%
2022/08/22	48.5	511.42	9.5	511.69	510.00	39.1	30,315	0.13%
2022/08/19	11.3	519.29	8.9	520.23	519.00	2.4	30,432	0.01%
2022/08/18	35.5	519.93	10.2	520.10	520.00	25.3	30,670	0.08%
2022/08/17	12.8	523.92	35	525.01	527.00	-22.2	30,742	-0.07%
2022/08/16	8.9	524.09	25.5	524.67	525.00	-16.7	30,586	-0.05%
2022/08/15	48.9	520.61	62.9	522.34	523.00	-14	30,524	-0.05%
2022/08/12	8.9	515.77	44.2	516.31	517.00	-35.3	30,547	-0.12%
2022/08/11	11.2	512.44	54.2	513.10	514.00	-43	30,704	-0.14%
2022/08/10	65.1	501.39	16.3	500.40	500.00	48.8	30,818	0.16%
2022/08/09	34.9	507.87	137.1	505.92	510.00	-102.2	30,879	-0.33%	大賣/鉅額交易
2022/08/08	23	512.02	13.1	511.93	512.00	9.9	30,879	0.03%
2022/08/05	61.1	513.15	143.6	511.75	516.00	-82.5	31,041	-0.27%	大賣/
2022/08/04	11.3	499.91	23.3	500.25	500.00	-12.1	31,033	-0.04%
2022/08/03	15.6	495.39	54.3	496.19	501.00	-38.7	31,051	-0.12%
2022/08/02	88.6	491.60	32.2	491.34	492.00	56.4	31,285	0.18%
2022/08/01	61	502.82	10.4	503.16	504.00	50.5	31,013	0.16%
2022/07/29	14.7	508.49	98.8	507.40	509.00	-84.1	31,151	-0.27%
2022/07/28	39.8	506.15	24.4	504.96	501.00	15.5	31,006	0.05%
2022/07/27	10.6	492.90	38.7	495.70	502.00	-28	30,718	-0.09%
2022/07/26	12.9	493.61	24.5	496.87	495.00	-11.7	30,869	-0.04%
2022/07/25	17	498.50	21.3	500.63	499.50	-4.2	31,179	-0.01%
2022/07/22	42.8	502.58	38.3	502.93	503.00	4.5	31,681	0.01%
2022/07/21	28.1	496.72	248.5	497.46	501.00	-220.4	32,190	-0.68%	大賣/鉅額交易
2022/07/20	20.7	497.18	58.8	498.37	495.00	-38.1	32,415	-0.12%
2022/07/19	13.7	489.31	9.7	489.26	491.00	4	32,545	0.01%
2022/07/18	76	492.86	26.5	494.84	495.50	49.5	32,701	0.15%
2022/07/15	284	490.76	105.1	487.79	492.50	178.8	32,356	0.55%	大買/大賣/鉅額交易
2022/07/14	36.9	470.98	32.9	471.60	475.00	4	31,952	0.01%
2022/07/13	34.8	470.01	103.3	470.15	470.50	-68.5	31,697	-0.22%	大賣/
2022/07/12	23	451.66	22.8	451.51	449.50	0.2	31,226	0.00%
2022/07/11	13.7	465.04	229.4	467.79	462.00	-215.7	31,311	-0.69%	大賣/鉅額交易
2022/07/08	19.6	465.75	181.2	466.76	467.00	-161.6	31,263	-0.52%	大賣/鉅額交易
2022/07/07	377	452.02	132.2	450.64	457.50	244.8	31,229	0.78%	大買/大賣/鉅額交易
2022/07/06	47.5	441.26	58.6	441.10	435.50	-11.1	30,937	-0.04%
2022/07/05	48.3	438.78	56.1	445.12	446.00	-7.9	30,873	-0.03%
2022/07/04	96.4	445.92	42.6	446.41	440.00	53.8	30,506	0.18%
2022/07/01	177.4	461.41	121.8	466.14	453.50	55.6	30,347	0.18%	大買/大賣/
2022/06/30	196.3	481.79	63.3	481.06	476.00	133	29,946	0.44%	大買/鉅額交易
2022/06/29	19.5	493.14	28.3	495.08	491.00	-8.8	29,671	-0.03%
2022/06/28	7.3	497.36	6.8	497.83	497.50	0.6	29,540	0.00%
2022/06/27	13.3	500.16	130	502.27	498.50	-116.7	29,972	-0.39%	大賣/鉅額交易
2022/06/24	24.9	487.66	21.5	489.64	486.50	3.4	29,589	0.01%
2022/06/23	72.8	487.41	50.8	486.97	485.50	22	29,563	0.07%
2022/06/22	92.2	497.96	46.3	497.16	494.50	45.9	29,273	0.16%
2022/06/21	20.8	501.35	67.5	501.60	505.00	-46.7	29,091	-0.16%
2022/06/20	158.7	497.16	78.9	498.20	498.00	79.8	28,969	0.28%	大買/
2022/06/17	155.7	501.34	51.2	501.97	501.00	104.5	28,737	0.36%	大買/鉅額交易
2022/06/16	28	511.33	32.5	513.21	508.00	-4.5	28,369	-0.02%
2022/06/15	86.1	510.23	10.1	513.28	509.00	76	28,692	0.26%
2022/06/14	103.1	509.43	9.2	509.48	513.00	93.9	29,113	0.32%	大買/
2022/06/13	165.4	516.90	30.1	517.17	516.00	135.3	29,231	0.46%	大買/鉅額交易
2022/06/10	78.1	530.96	5	531.21	530.00	73.1	29,915	0.24%
2022/06/09	16.2	538.89	8.4	539.67	541.00	7.8	30,121	0.03%
2022/06/08	8.7	542.31	60.3	543.06	544.00	-51.6	30,495	-0.17%
2022/06/07	73	534.80	11.1	533.38	535.00	61.9	30,939	0.20%
2022/06/06	9.2	541.87	5.2	541.23	540.00	4.1	31,482	0.01%
2022/06/02	22.6	541.29	7.4	541.27	540.00	15.2	32,503	0.05%
2022/06/01	36.6	551.69	20.1	551.56	549.00	16.5	33,586	0.05%
2022/05/31	15.8	546.81	35.2	551.58	560.00	-19.4	34,031	-0.06%
2022/05/30	10.6	538.99	91.7	541.90	547.00	-81.2	33,392	-0.24%
2022/05/27	4.2	527.01	39.3	526.53	530.00	-35.1	33,493	-0.10%
2022/05/26	51.6	517.65	14	515.65	514.00	37.6	34,140	0.11%
2022/05/25	8.6	522.93	12.8	524.56	524.00	-4.2	35,151	-0.01%
2022/05/24	16.6	525.60	8	523.86	520.00	8.6	36,006	0.02%
2022/05/23	7.9	530.05	7.6	530.07	528.00	0.3	36,242	0.00%
2022/05/20	14.4	528.75	32.6	529.33	530.00	-18.2	36,525	-0.05%
2022/05/19	58.2	522.64	124.8	523.07	522.00	-66.6	36,544	-0.18%	大賣/
2022/05/18	36.8	538.63	41.8	538.47	538.00	-4.9	36,409	-0.01%
2022/05/17	26.9	528.99	43.2	528.89	530.00	-16.3	36,201	-0.05%
2022/05/16	11.8	521.70	41.1	522.08	520.00	-29.3	36,213	-0.08%
2022/05/13	37.3	510.72	24.2	510.60	511.00	13.1	36,226	0.04%
2022/05/12	92.4	511.83	34.5	511.44	505.00	57.9	36,205	0.16%
2022/05/11	21.9	521.53	32.3	522.44	521.00	-10.4	36,111	-0.03%
2022/05/10	100.6	510.13	82.6	512.29	518.00	18	36,236	0.05%
2022/05/09	80.2	521.46	18.8	521.76	520.00	61.4	36,043	0.17%
2022/05/06	66	528.92	203.2	528.06	528.00	-137.2	36,311	-0.38%	大賣/鉅額交易
2022/05/05	30.4	541.76	35.1	541.59	542.00	-4.7	36,719	-0.01%
2022/05/04	11.6	533.73	87.3	533.99	534.00	-75.7	36,878	-0.21%
2022/05/03	55.5	533.64	25.4	536.23	531.00	30.1	37,474	0.08%
2022/04/29	73.5	539.76	30.3	541.50	538.00	43.2	37,822	0.11%
2022/04/28	91.8	527.17	29.1	527.81	531.00	62.7	38,037	0.16%
2022/04/27	216	528.82	60.5	529.46	526.00	155.5	38,056	0.41%	大買/鉅額交易
2022/04/26	112.9	546.81	13.4	547.11	546.00	99.4	37,799	0.26%	大買/
2022/04/25	170.8	548.37	94.1	549.90	547.00	76.7	37,929	0.20%	大買/
2022/04/22	83.7	557.92	7.9	557.39	558.00	75.8	38,201	0.20%
2022/04/21	29.1	567.40	5.3	567.73	565.00	23.8	39,298	0.06%
2022/04/20	20.7	565.87	21.8	568.88	570.00	-1.1	39,626	0.00%
2022/04/19	17.1	565.22	9.5	565.31	565.00	7.6	39,813	0.02%
2022/04/18	32.7	561.36	20.5	560.90	561.00	12.2	40,089	0.03%
2022/04/15	141.1	563.26	18	562.50	562.00	123.1	40,464	0.30%	大買/鉅額交易
2022/04/14	33.6	575.10	10	576.32	573.00	23.6	40,632	0.06%
2022/04/13	24	570.94	49.5	571.37	573.00	-25.5	41,201	-0.06%
2022/04/12	52.5	557.71	56	558.47	557.00	-3.4	41,763	-0.01%
2022/04/11	158.9	560.52	51.3	562.03	558.00	107.6	42,575	0.25%	大買/鉅額交易
2022/04/08	114	567.55	7.4	567.43	567.00	106.7	43,114	0.25%	大買/鉅額交易
2022/04/07	136.9	569.43	29.9	569.95	566.00	107	42,975	0.25%	大買/鉅額交易
2022/04/06	61.9	578.06	5	579.80	578.00	56.9	42,670	0.13%
2022/04/01	83	585.61	8	586.87	589.00	75	42,608	0.18%
2022/03/31	16.3	595.75	24.6	597.40	597.00	-8.4	42,383	-0.02%
2022/03/30	19.1	598.21	145	599.06	600.00	-125.9	42,190	-0.30%	大賣/鉅額交易
2022/03/29	19.1	586.60	33.2	587.28	589.00	-14.1	41,780	-0.03%
2022/03/28	65.6	583.12	101.9	581.21	584.00	-36.3	41,696	-0.09%	大賣/
2022/03/25	20.4	595.93	45.8	596.67	598.00	-25.3	41,541	-0.06%
2022/03/24	9.1	588.01	58.3	590.36	591.00	-49.3	41,462	-0.12%
2022/03/23	108.2	588.89	67.1	588.72	590.00	41.1	41,530	0.10%	大買/
2022/03/22	36.2	580.45	13.4	582.61	583.00	22.8	41,462	0.05%
2022/03/21	14.9	586.17	89	587.39	586.00	-74.1	41,489	-0.18%
2022/03/18	52.9	579.78	31.3	579.74	581.00	21.7	41,509	0.05%
2022/03/17	36.3	579.78	122.9	579.21	582.00	-86.7	41,034	-0.21%	大賣/
2022/03/16	112.5	557.90	31.4	559.31	558.00	81.1	40,193	0.20%	大買/
2022/03/15	451.2	559.32	11.3	559.02	558.00	439.9	39,654	1.11%	大買/鉅額交易
2022/03/14	111.7	574.02	18.2	574.29	572.00	93.6	38,771	0.24%	大買/
2022/03/11	127.5	576.99	19	577.21	575.00	108.5	38,519	0.28%	大買/鉅額交易
2022/03/10	173.2	585.96	48.2	586.79	587.00	125.1	38,267	0.33%	大買/鉅額交易
2022/03/09	168.4	569.78	53.3	569.25	568.00	115.1	37,892	0.30%	大買/鉅額交易
2022/03/08	286.8	565.08	78.3	563.67	563.00	208.5	37,776	0.55%	大買/鉅額交易
2022/03/07	346.9	577.99	134.5	578.32	576.00	212.3	36,818	0.58%	大買/大賣/鉅額交易
2022/03/04	234.7	595.24	61.5	595.03	595.00	173.3	36,413	0.48%	大買/鉅額交易
2022/03/03	95.5	602.73	16	604.12	602.00	79.5	35,872	0.22%
2022/03/02	86	601.75	16	601.69	601.00	70	35,752	0.20%
2022/03/01	166.1	604.17	35.3	605.23	604.00	130.8	35,275	0.37%	大買/鉅額交易
2022/02/25	237.3	604.37	49.9	604.78	604.00	187.4	34,503	0.54%	大買/鉅額交易
2022/02/24	305.9	611.72	43.2	610.68	604.00	262.7	33,345	0.79%	大買/鉅額交易
2022/02/23	111.9	625.23	4.5	625.22	625.00	107.4	32,459	0.33%	大買/鉅額交易
2022/02/22	82.5	626.82	18.3	626.46	627.00	64.3	32,519	0.20%
2022/02/21	70.2	633.08	6.1	633.02	632.00	64.1	32,286	0.20%
2022/02/18	60.7	637.48	5.2	637.85	637.00	55.6	32,218	0.17%
2022/02/17	9.6	643.66	26	644.23	645.00	-16.4	32,220	-0.05%
2022/02/16	26	643.51	19.6	643.89	646.00	6.4	32,177	0.02%
2022/02/15	53.2	635.21	43.1	635.44	633.00	10.1	32,021	0.03%
2022/02/14	63.6	636.94	7.7	636.92	637.00	56	31,963	0.18%
2022/02/11	25.3	644.82	280.5	645.65	650.00	-255.2	31,766	-0.80%	大賣/鉅額交易
2022/02/10	20.4	641.08	70.9	644.43	649.00	-50.5	31,980	-0.16%
2022/02/09	285.4	633.62	22	633.29	633.00	263.5	31,733	0.83%	大買/鉅額交易
2022/02/08	109.4	633.16	24.3	638.59	628.00	85.1	31,787	0.27%	大買/
2022/02/07	54	635.20	15.9	639.24	635.00	38	31,425	0.12%
2022/01/26	65.4	637.80	75.2	638.91	636.00	-9.8	30,649	-0.03%
2022/01/25	100	641.09	28	640.64	641.00	71.9	30,403	0.24%
2022/01/24	59.4	646.45	73.6	646.74	653.00	-14.1	29,800	-0.05%
2022/01/21	148.8	641.50	110.4	643.26	641.00	38.4	29,444	0.13%	大買/大賣/
2022/01/20	111.2	650.22	29.1	651.25	651.00	82.2	28,894	0.28%	大買/
2022/01/19	105.4	655.02	46.4	653.88	654.00	59	28,369	0.21%	大買/
2022/01/18	119.8	670.42	23.6	667.88	662.00	96.2	28,030	0.34%	大買/
2022/01/17	138.5	683.28	202	682.70	683.00	-63.5	27,585	-0.23%	大買/大賣/
2022/01/14	133.9	670.28	221.4	669.40	672.00	-87.5	26,825	-0.33%	大買/大賣/
2022/01/13	231.1	657.70	105.9	659.33	661.00	125.2	25,511	0.49%	大買/大賣/鉅額交易
2022/01/12	89.8	653.42	106.2	656.46	660.00	-16.3	25,150	-0.06%	大賣/
2022/01/11	29	644.03	72.8	644.70	651.00	-43.8	24,793	-0.18%
2022/01/10	62.2	630.62	51	639.83	643.00	11.2	24,559	0.05%
2022/01/07	90.1	635.49	49.3	635.41	634.00	40.8	24,807	0.16%
2022/01/06	77.3	639.90	90.8	639.11	644.00	-13.5	24,402	-0.06%
2022/01/05	169.8	655.51	196.8	654.53	650.00	-27	23,830	-0.11%	大買/大賣/
2022/01/04	129	649.55	777.7	650.37	656.00	-648.7	23,113	-2.81%	大買/大賣/鉅額交易
2022/01/03	125	628.51	384.5	628.27	631.00	-259.5	22,096	-1.17%	大買/大賣/鉅額交易
2021/12/30	9.8	618.10	25.3	616.43	615.00	-15.5	21,411	-0.07%
2021/12/29	110	616.84	87.5	617.06	616.00	22.6	21,625	0.10%	大買/
2021/12/28	11.6	610.71	118.3	613.87	615.00	-106.7	21,780	-0.49%	大賣/鉅額交易
2021/12/27	36.3	605.24	54.5	608.80	606.00	-18.2	21,565	-0.08%
2021/12/24	93.4	606.92	18.5	606.59	604.00	74.9	21,905	0.34%
2021/12/23	6.5	604.55	104.8	605.16	606.00	-98.3	22,229	-0.44%	大賣/
2021/12/22	101.5	599.76	2.1	600.00	600.00	99.4	22,772	0.44%	大買/
2021/12/21	23.8	597.48	26.1	597.32	597.00	-2.4	22,887	-0.01%
2021/12/20	82.8	599.00	6.7	601.50	598.00	76	22,928	0.33%
2021/12/17	12.5	601.04	17.8	606.28	607.00	-5.3	22,850	-0.02%
2021/12/16	15.7	602.62	36.1	603.08	605.00	-20.4	22,810	-0.09%
2021/12/15	28.4	598.17	20.9	599.90	600.00	7.5	23,123	0.03%
2021/12/14	34.1	598.01	3.3	598.13	599.00	30.8	23,438	0.13%
2021/12/13	12.7	602.49	5.8	606.33	601.00	6.9	23,437	0.03%
2021/12/10	34.4	603.34	29.3	602.53	605.00	5.1	23,532	0.02%
2021/12/09	2.2	603.06	9.4	606.02	608.00	-7.2	23,598	-0.03%
2021/12/08	22.5	606.89	27.1	611.42	602.00	-4.7	23,667	-0.02%
2021/12/07	45.3	600.03	8.4	602.79	607.00	36.8	23,591	0.16%
2021/12/06	44.5	601.74	4.8	604.04	600.00	39.7	23,593	0.17%
2021/12/03	16.1	607.94	8.4	609.76	608.00	7.7	23,830	0.03%
2021/12/02	20.7	608.90	159.7	612.05	615.00	-139	23,887	-0.58%	大賣/鉅額交易
2021/12/01	6.4	599.00	23.3	600.00	600.00	-16.9	24,062	-0.07%
2021/11/30	29.2	593.43	52.5	596.40	596.00	-23.3	24,563	-0.10%
2021/11/29	57.2	594.66	64.4	594.38	593.00	-7.2	23,931	-0.03%
2021/11/26	121.4	594.88	9.1	595.46	596.00	112.3	24,042	0.47%	大買/鉅額交易
2021/11/25	19.9	603.76	5	603.70	603.00	14.8	24,477	0.06%
2021/11/24	38.9	605.02	17.1	605.81	603.00	21.8	24,888	0.09%
2021/11/23	9.5	612.09	20.1	612.05	612.00	-10.6	24,999	-0.04%
2021/11/22	9.3	615.78	42.2	615.90	615.00	-32.9	25,405	-0.13%
2021/11/19	41.3	619.35	88.2	619.56	618.00	-46.9	25,525	-0.18%
2021/11/18	103.3	611.89	48.5	611.92	613.00	54.9	25,347	0.22%	大買/
2021/11/17	135.2	610.80	41.9	611.98	610.00	93.3	25,574	0.36%	大買/
2021/11/16	3.7	610.16	33.9	610.88	610.00	-30.2	26,005	-0.12%
2021/11/15	104.2	609.94	24.6	609.11	608.00	79.6	26,303	0.30%	大買/
2021/11/12	38.7	604.68	21.6	608.26	604.00	17.1	26,772	0.06%
2021/11/11	29.8	601.43	22.1	603.80	606.00	7.7	27,033	0.03%
2021/11/10	16.2	610.35	47.7	610.25	612.00	-31.5	27,047	-0.12%
2021/11/09	16.3	612.43	298.5	612.18	611.00	-282.1	27,155	-1.04%	大賣/鉅額交易
2021/11/08	12	600.28	168.6	601.02	602.00	-156.7	26,754	-0.59%	大賣/鉅額交易
2021/11/05	7.3	597.27	126.1	598.00	600.00	-118.9	26,758	-0.44%	大賣/鉅額交易
2021/11/04	209	590.81	168.1	588.90	587.00	40.8	26,490	0.15%	大買/大賣/
2021/11/03	5.2	594.54	12.4	593.56	592.00	-7.1	26,481	-0.03%
2021/11/02	10	592.89	26.2	593.31	592.00	-16.2	26,538	-0.06%
2021/11/01	32.5	590.81	8	590.44	590.00	24.5	26,537	0.09%
2021/10/29	34.1	590.47	12.2	591.32	590.00	22	26,607	0.08%
2021/10/28	9.1	593.77	8.2	594.36	595.00	0.9	26,557	0.00%
2021/10/27	8.2	595.99	27.7	597.46	599.00	-19.5	26,672	-0.07%
2021/10/26	3.5	595.00	13.6	598.19	599.00	-10.1	26,739	-0.04%
2021/10/25	110.3	592.13	7.4	591.98	593.00	102.9	26,792	0.38%	大買/鉅額交易
2021/10/22	4.4	598.36	48.4	599.70	600.00	-44	27,115	-0.16%
2021/10/21	10.8	599.91	42.6	599.65	596.00	-31.9	27,178	-0.12%
2021/10/20	6.9	600.24	195.6	601.82	598.00	-188.7	27,268	-0.69%	大賣/鉅額交易
2021/10/19	9.5	596.67	51.3	599.22	600.00	-41.8	27,250	-0.15%
2021/10/18	32.3	598.87	19.5	598.37	590.00	12.8	27,394	0.05%
2021/10/15	25	594.07	318	596.93	600.00	-293	27,505	-1.07%	大賣/鉅額交易
2021/10/14	23.8	574.18	14	575.91	573.00	9.9	26,875	0.04%
2021/10/13	9.1	571.41	12.1	570.92	571.00	-2.9	27,320	-0.01%
2021/10/12	40.4	567.55	6.5	570.54	575.00	33.9	27,970	0.12%
2021/10/08	66.9	576.07	2.2	579.27	575.00	64.7	27,894	0.23%
2021/10/07	21.6	577.80	38.8	577.57	580.00	-17.2	28,229	-0.06%
2021/10/06	83.1	568.44	14	568.43	571.00	69.1	28,639	0.24%
2021/10/05	77.4	565.76	11.3	565.71	572.00	66.1	28,619	0.23%
2021/10/04	61	571.60	35.6	573.38	572.00	25.4	28,539	0.09%
2021/10/01	98.1	572.66	75.6	573.35	574.00	22.6	28,542	0.08%
2021/09/30	45	579.23	55.2	580.90	580.00	-10.3	28,214	-0.04%
2021/09/29	194.2	579.31	12	579.88	580.00	182.2	27,922	0.65%	大買/鉅額交易
2021/09/28	28.3	594.10	5.4	594.51	594.00	22.9	27,582	0.08%
2021/09/27	9.3	596.78	20.9	599.73	602.00	-11.5	27,608	-0.04%
2021/09/24	124.2	593.85	16.6	595.53	598.00	107.5	27,588	0.39%	大買/鉅額交易
2021/09/23	47	589.66	19.3	590.69	588.00	27.7	27,724	0.10%
2021/09/22	114.7	586.32	6.4	585.89	586.00	108.2	27,840	0.39%	大買/鉅額交易
2021/09/17	88.9	601.45	99.7	607.18	600.00	-10.9	27,413	-0.04%
2021/09/16	113.8	601.72	32.6	601.47	600.00	81.2	27,048	0.30%	大買/
2021/09/15	78.3	609.04	11.3	609.73	607.00	67	26,949	0.25%
2021/09/14	19.7	614.11	13.3	614.45	613.00	6.4	27,131	0.02%
2021/09/13	47.4	615.40	12.3	614.05	615.00	35.1	27,354	0.13%
2021/09/10	22.5	619.38	23.6	620.91	622.00	-1.1	27,838	0.00%
2021/09/09	37.4	614.19	12.7	615.99	619.00	24.7	28,111	0.09%
2021/09/08	76.8	618.93	67.3	618.92	619.00	9.5	28,180	0.03%
2021/09/07	26.5	625.83	57.1	625.16	623.00	-30.6	27,980	-0.11%
2021/09/06	131.6	629.85	237.6	629.43	631.00	-106	27,971	-0.38%	大買/大賣/鉅額交易
2021/09/03	25.2	616.02	363.3	617.80	620.00	-338.1	27,449	-1.23%	大賣/鉅額交易
2021/09/02	178.6	613.60	37.2	611.45	607.00	141.3	27,066	0.52%	大買/鉅額交易
2021/09/01	14.8	613.09	73.8	612.27	613.00	-59	26,999	-0.22%
2021/08/31	35.6	603.50	626.3	606.42	614.00	-590.8	26,721	-2.21%	大賣/鉅額交易
2021/08/30	217.5	600.10	138.6	602.10	605.00	78.9	26,128	0.30%	大買/大賣/
2021/08/27	10.1	597.51	296.9	596.88	599.00	-286.8	25,782	-1.11%	大賣/鉅額交易
2021/08/26	36.3	597.26	410.5	596.67	594.00	-374.2	25,682	-1.46%	大賣/鉅額交易
2021/08/25	525.8	578.27	139.9	582.64	585.00	386	25,316	1.52%	大買/大賣/鉅額交易
2021/08/24	25.5	573.41	251.3	572.26	572.00	-225.8	25,155	-0.90%	大賣/鉅額交易
2021/08/23	483.9	564.72	76.9	567.30	566.00	407	25,251	1.61%	大買/鉅額交易
2021/08/20	120.7	557.66	91.4	556.38	552.00	29.3	25,175	0.12%	大買/
2021/08/19	136.4	563.98	19.6	561.76	559.00	116.8	25,451	0.46%	大買/鉅額交易
2021/08/18	118.5	570.24	23	571.04	574.00	95.4	25,116	0.38%	大買/
2021/08/17	14	579.54	11.4	580.28	580.00	2.5	24,938	0.01%
2021/08/16	10.5	581.07	118.7	581.95	584.00	-108.2	24,674	-0.44%	大賣/鉅額交易
2021/08/13	115.4	580.54	59	580.80	581.00	56.4	24,808	0.23%	大買/
2021/08/12	32.6	585.01	3	585.00	586.00	29.6	24,928	0.12%
2021/08/11	9.1	586.32	26	587.30	590.00	-17	25,152	-0.07%
2021/08/10	7.1	591.47	25.6	592.33	591.00	-18.5	25,546	-0.07%
2021/08/09	12.4	588.34	7.4	591.60	595.00	5	26,196	0.02%
2021/08/06	3.2	590.26	16.2	591.80	591.00	-13	26,530	-0.05%
2021/08/05	9.4	595.95	60.7	596.26	596.00	-51.3	27,414	-0.19%
2021/08/04	6.4	595.42	71.6	596.10	596.00	-65.3	29,354	-0.22%
2021/08/03	4.2	592.14	58.5	592.32	594.00	-54.3	30,002	-0.18%
2021/08/02	2.3	583.68	54.4	586.13	590.00	-52.1	29,962	-0.17%
2021/07/30	9	579.78	9.2	580.78	580.00	-0.1	30,038	0.00%
2021/07/29	10.5	578.70	11.7	580.49	583.00	-1.2	30,233	0.00%
2021/07/28	76.4	574.78	14.4	576.84	579.00	62.1	30,333	0.20%
2021/07/27	18.7	581.00	6.1	582.26	580.00	12.6	30,401	0.04%
2021/07/26	48.2	581.84	55.2	582.11	580.00	-7	30,799	-0.02%
2021/07/23	13	585.54	4.3	587.14	585.00	8.7	30,969	0.03%
2021/07/22	11.4	588.08	49.8	591.59	591.00	-38.4	31,114	-0.12%
2021/07/21	34.2	582.71	10.3	582.94	585.00	23.9	31,118	0.08%
2021/07/20	31.2	581.08	13.1	580.11	581.00	18	31,202	0.06%
2021/07/19	128.8	580.81	15.3	582.55	582.00	113.5	31,407	0.36%	大買/鉅額交易
2021/07/16	162.8	590.81	23.7	590.20	589.00	139.2	31,294	0.44%	大買/鉅額交易
2021/07/15	16.5	612.12	39.7	612.19	614.00	-23.2	30,968	-0.07%
2021/07/14	27.5	611.16	213	612.44	613.00	-185.5	31,179	-0.59%	大賣/鉅額交易
2021/07/13	49.4	604.75	132.7	604.24	607.00	-83.3	30,943	-0.27%	大賣/
2021/07/12	8.3	592.78	41.4	594.33	593.00	-33.1	30,876	-0.11%
2021/07/09	71.9	581.77	6.2	582.67	584.00	65.7	30,911	0.21%
2021/07/08	20.3	590.43	5	591.59	588.00	15.2	30,928	0.05%
2021/07/07	10.1	591.39	8.7	592.25	594.00	1.4	31,008	0.00%
2021/07/06	4.2	591.27	4.1	591.05	592.00	0.2	31,101	0.00%
2021/07/05	8.2	591.77	17.8	594.88	591.00	-9.7	31,340	-0.03%
2021/07/02	15.5	588.89	3.3	589.00	588.00	12.2	31,258	0.04%
2021/07/01	104.7	593.95	12.7	594.01	593.00	92	31,362	0.29%	大買/
2021/06/30	5.2	596.58	50.4	597.38	595.00	-45.2	31,667	-0.14%
2021/06/29	0.7	593.03	32.5	595.28	595.00	-31.8	31,970	-0.10%
2021/06/28	11.9	586.49	23.1	586.97	590.00	-11.2	32,137	-0.03%
2021/06/25	4.3	590.38	15.2	595.36	591.00	-10.9	32,438	-0.03%
2021/06/24	11	590.60	17	592.82	590.00	-6	32,754	-0.02%
2021/06/23	13	590.06	41	591.20	595.00	-28	33,092	-0.08%
2021/06/22	62.2	581.07	8.3	582.18	578.00	53.9	33,647	0.16%
2021/06/21	93.6	585.21	12.5	584.74	583.00	81.1	34,968	0.23%
2021/06/18	13.1	605.24	9.1	603.78	603.00	4	34,720	0.01%
2021/06/17	18.2	600.76	13.2	601.22	606.00	4.9	34,743	0.01%
2021/06/16	14	606.00	24.7	606.54	605.00	-10.8	35,540	-0.03%
2021/06/15	12.5	607.06	42.6	607.97	609.00	-30.1	35,598	-0.08%
2021/06/11	3.2	601.28	44.4	602.03	602.00	-41.3	35,823	-0.12%
2021/06/10	11.5	595.14	41.5	596.30	599.00	-30	36,035	-0.08%
2021/06/09	27.8	584.59	3.4	585.35	586.00	24.4	36,016	0.07%
2021/06/08	10.2	592.79	5.9	589.31	589.00	4.3	36,234	0.01%
2021/06/07	15	588.65	10.8	592.05	592.00	4.2	36,918	0.01%
2021/06/04	10.9	592.29	26.3	591.97	595.00	-15.3	37,301	-0.04%
2021/06/03	4.9	597.63	30	599.07	596.00	-25.1	38,183	-0.07%
2021/06/02	9.2	594.45	7.8	596.13	595.00	1.3	38,551	0.00%
2021/06/01	2.3	596.87	55.9	596.63	598.00	-53.6	39,517	-0.14%
2021/05/31	6.2	593.51	45.4	595.23	597.00	-39.2	40,346	-0.10%
2021/05/28	9.3	586.66	79.8	588.91	590.00	-70.5	40,639	-0.17%
2021/05/27	22.9	575.81	31.4	580.96	582.00	-8.4	41,053	-0.02%
2021/05/26	3.6	583.98	104.8	587.25	585.00	-101.2	41,879	-0.24%	大賣/鉅額交易
2021/05/25	102.9	582.00	67.2	580.62	583.00	35.7	42,287	0.08%	大買/
2021/05/24	7.8	568.11	10.8	569.24	568.00	-2.9	42,837	-0.01%
2021/05/21	16.7	570.02	49.6	572.77	573.00	-32.9	43,410	-0.08%
2021/05/20	49.3	562.86	25.8	565.62	567.00	23.4	43,561	0.05%
2021/05/19	22.2	567.88	39.6	567.85	567.00	-17.4	43,903	-0.04%
2021/05/18	36.5	562.18	64.2	566.06	572.00	-27.7	44,304	-0.06%
2021/05/17	79.7	549.87	106.1	548.98	549.00	-26.4	45,369	-0.06%	大賣/
2021/05/14	74.1	556.61	40.7	556.09	557.00	33.4	45,319	0.07%
2021/05/13	112.2	552.43	57.6	553.63	547.00	54.6	45,467	0.12%	大買/
2021/05/12	204.3	552.88	131.2	552.38	560.00	73.1	45,166	0.16%	大買/大賣/
2021/05/11	158.1	574.14	14.7	574.42	571.00	143.5	44,280	0.32%	大買/鉅額交易
2021/05/10	37.8	590.22	9.2	590.50	589.00	28.6	44,416	0.06%
2021/05/07	5.8	596.90	47	596.64	599.00	-41.2	45,584	-0.09%
2021/05/06	37.4	583.06	12.3	583.88	587.00	25.1	46,722	0.05%
2021/05/05	41.9	586.66	11.2	587.12	585.00	30.8	47,208	0.07%
2021/05/04	55.6	587.93	45.9	588.83	591.00	9.7	48,387	0.02%
2021/05/03	84.5	591.54	32.5	590.42	588.00	52.1	49,264	0.11%
2021/04/29	67.3	603.28	19.8	604.84	600.00	47.5	50,651	0.09%
2021/04/28	32.6	603.16	12.3	601.79	602.00	20.3	51,603	0.04%
2021/04/27	5.1	608.12	149.1	606.25	610.00	-143.9	52,569	-0.27%	大賣/鉅額交易
2021/04/26	12.2	606.04	50	607.04	610.00	-37.8	52,974	-0.07%
2021/04/23	11.1	597.10	20.4	599.44	602.00	-9.3	53,221	-0.02%
2021/04/22	33.6	593.93	16.3	594.31	591.00	17.2	54,289	0.03%
2021/04/21	111.8	595.18	33.7	594.32	592.00	78.1	54,977	0.14%	大買/
2021/04/20	130.5	599.42	8.8	597.66	602.00	121.7	55,381	0.22%	大買/鉅額交易
2021/04/19	35.5	603.12	24.5	603.66	603.00	11	55,639	0.02%
2021/04/16	68.9	606.35	36.2	608.83	610.00	32.6	56,050	0.06%
2021/04/15	31.4	613.32	105.5	613.84	619.00	-74	56,233	-0.13%	大賣/
2021/04/14	32.2	604.13	34.5	604.12	612.00	-2.3	56,528	0.00%
2021/04/13	15.8	606.58	25.2	609.44	605.00	-9.4	56,911	-0.02%
2021/04/12	33.8	608.29	12.1	607.92	605.00	21.7	57,051	0.04%
2021/04/09	15.6	610.61	38.1	611.38	610.00	-22.5	57,321	-0.04%
2021/04/08	22.6	607.35	49.8	610.43	613.00	-27.2	57,365	-0.05%
2021/04/07	14.2	609.89	49	612.45	610.00	-34.9	57,737	-0.06%
2021/04/06	63.2	611.66	90.8	611.52	610.00	-27.6	57,660	-0.05%
2021/04/01	54.6	597.67	77.1	598.83	602.00	-22.6	57,368	-0.04%
2021/03/31	78.7	590.37	126.1	589.29	587.00	-47.4	56,856	-0.08%	大賣/
2021/03/30	43.7	595.55	36.4	596.53	597.00	7.3	56,461	0.01%
2021/03/29	42.1	598.82	106	599.18	599.00	-63.9	56,211	-0.11%	大賣/
2021/03/26	83.2	586.99	108.7	586.73	590.00	-25.4	55,953	-0.05%	大賣/
2021/03/25	132.4	573.50	68.4	572.58	575.00	64	55,920	0.11%	大買/
2021/03/24	200.4	577.34	29.6	578.56	576.00	170.8	55,457	0.31%	大買/鉅額交易
2021/03/23	46.2	597.53	32.9	597.16	594.00	13.2	54,309	0.02%
2021/03/22	30.8	590.32	31.4	592.68	593.00	-0.5	54,686	0.00%
2021/03/19	94.3	593.28	221.1	595.47	591.00	-126.8	54,782	-0.23%	大賣/鉅額交易
2021/03/18	13.4	605.08	19.7	604.99	602.00	-6.3	54,107	-0.01%
2021/03/17	198.2	607.63	24.3	607.25	604.00	173.9	54,378	0.32%	大買/鉅額交易
2021/03/16	40.6	610.60	28.1	610.96	613.00	12.5	54,428	0.02%
2021/03/15	20.1	610.69	15.5	610.94	611.00	4.6	54,533	0.01%
2021/03/12	38	614.45	84.9	613.79	614.00	-46.9	54,756	-0.09%
2021/03/11	59.9	605.69	81.6	607.85	609.00	-21.7	54,940	-0.04%
2021/03/10	38.3	596.90	10.7	597.55	597.00	27.5	54,886	0.05%
2021/03/09	94.4	590.27	68.1	590.24	595.00	26.2	54,812	0.05%
2021/03/08	52.7	602.04	31.7	603.23	598.00	21	54,509	0.04%
2021/03/05	143.6	595.30	62.8	599.08	601.00	80.9	54,407	0.15%	大買/
2021/03/04	123.6	603.94	103.5	603.59	601.00	20.1	55,072	0.04%	大買/大賣/
2021/03/03	44.9	612.23	68.7	612.05	622.00	-23.9	54,495	-0.04%
2021/03/02	64.2	614.27	44	616.27	609.00	20.3	54,173	0.04%
2021/02/26	213.7	612.11	145.3	612.53	606.00	68.5	53,964	0.13%	大買/大賣/
2021/02/25	27	632.10	32.9	631.29	635.00	-5.8	52,692	-0.01%
2021/02/24	109.4	629.84	48.8	628.31	625.00	60.5	52,607	0.12%	大買/
2021/02/23	82.6	639.09	49	639.57	641.00	33.6	52,044	0.06%
2021/02/22	32.1	653.68	83.3	652.78	650.00	-51.2	51,947	-0.10%
2021/02/19	105	652.45	130.6	653.27	652.00	-25.6	52,176	-0.05%	大買/大賣/
2021/02/18	35.4	661.13	40	660.96	660.00	-4.6	52,545	-0.01%
2021/02/17	221	663.60	151.2	663.06	663.00	69.9	53,026	0.13%	大買/大賣/
2021/02/05	62.2	634.76	79	636.81	632.00	-16.7	51,751	-0.03%
2021/02/04	67.6	625.91	31.6	624.07	627.00	36	51,532	0.07%
2021/02/03	143.9	636.42	73.8	635.43	630.00	70.2	51,372	0.14%	大買/
2021/02/02	131.2	626.83	170.1	633.46	632.00	-38.8	51,141	-0.08%	大買/大賣/
2021/02/01	96.6	595.74	116.3	598.99	611.00	-19.7	50,489	-0.04%	大賣/
2021/01/29	176.7	603.96	87	606.30	591.00	89.7	49,869	0.18%	大買/
2021/01/28	171.9	601.00	146.9	600.06	601.00	25	48,943	0.05%	大買/大賣/
2021/01/27	108.5	617.94	42.5	617.74	615.00	66.1	47,962	0.14%	大買/
2021/01/26	287.9	623.44	161.4	617.12	617.00	126.5	47,470	0.27%	大買/大賣/鉅額交易
2021/01/25	195.2	634.52	107.1	636.55	633.00	88.1	46,362	0.19%	大買/大賣/
2021/01/22	387.3	655.27	128.3	655.83	649.00	259.1	45,606	0.57%	大買/大賣/鉅額交易
2021/01/21	119	661.48	87.9	666.40	673.00	31.1	44,212	0.07%	大買/
2021/01/20	142.1	642.68	48.6	643.40	647.00	93.5	43,140	0.22%	大買/
2021/01/19	53.6	624.31	122.3	622.41	627.00	-68.7	42,109	-0.16%	大賣/
2021/01/18	56.5	602.64	64.8	602.39	607.00	-8.3	41,518	-0.02%
2021/01/15	103.5	612.56	110.3	612.79	601.00	-6.8	41,069	-0.02%	大買/大賣/
2021/01/14	143.6	592.53	96.4	592.27	592.00	47.2	39,930	0.12%	大買/
2021/01/13	73.8	598.09	60.9	600.08	605.00	12.9	39,145	0.03%
2021/01/12	65.1	586.60	43.9	589.53	591.00	21.2	38,521	0.06%
2021/01/11	75.9	578.26	21.7	580.01	584.00	54.1	38,259	0.14%
2021/01/08	95.3	576.40	65.8	577.33	580.00	29.5	38,224	0.08%
2021/01/07	53.2	564.94	56.6	562.90	565.00	-3.3	38,028	-0.01%
2021/01/06	73.3	548.49	64.3	551.57	549.00	8.9	37,855	0.02%
2021/01/05	68.2	538.31	38.5	537.95	542.00	29.7	37,732	0.08%
2021/01/04	80.4	532.91	44.7	536.47	536.00	35.6	38,236	0.09%
2020/12/31	28.5	527.02	61	527.81	530.00	-32.5	38,602	-0.08%
2020/12/30	7.6	520.51	136.9	518.69	525.00	-129.3	38,818	-0.33%	大賣/鉅額交易
2020/12/29	9.7	513.76	64.2	515.82	515.00	-54.5	38,642	-0.14%
2020/12/28	77.7	512.96	16.7	514.24	515.00	61	38,859	0.16%
2020/12/25	137.6	513.70	24	512.67	511.00	113.6	38,996	0.29%	大買/鉅額交易
2020/12/24	10.3	509.83	23.2	508.85	510.00	-12.9	39,326	-0.03%
2020/12/23	32.3	509.00	3.4	508.83	509.00	28.9	39,646	0.07%
2020/12/22	25.8	511.87	33.8	510.25	509.00	-8	39,989	-0.02%
2020/12/21	25.7	511.33	43.7	513.53	516.00	-18	40,943	-0.04%
2020/12/18	59.3	508.94	129	508.71	510.00	-69.7	41,123	-0.17%	大賣/
2020/12/17	67.8	508.82	22.5	510.44	508.00	45.2	41,059	0.11%
2020/12/16	36.3	511.59	27.4	512.81	512.00	8.9	41,077	0.02%
2020/12/15	104	505.58	30.1	506.58	504.00	73.9	41,083	0.18%	大買/
2020/12/14	82.8	509.34	29.5	509.28	508.00	53.3	41,120	0.13%
2020/12/11	135.6	510.72	202.7	508.89	516.00	-67	41,686	-0.16%	大買/大賣/
2020/12/10	175.2	513.05	31.1	511.43	512.00	144.1	41,575	0.35%	大買/鉅額交易
2020/12/09	38.8	521.54	10.1	521.43	520.00	28.7	41,518	0.07%
2020/12/08	59.6	517.88	65.2	521.60	524.00	-5.6	41,368	-0.01%
2020/12/07	65.6	510.15	41.5	511.31	514.00	24.1	41,273	0.06%
2020/12/04	41.4	500.78	142.7	502.57	503.00	-101.2	41,210	-0.25%	大賣/鉅額交易
2020/12/03	9	496.29	12.4	496.85	497.00	-3.4	40,753	-0.01%
2020/12/02	51.9	497.46	211.4	498.33	499.00	-159.5	40,690	-0.39%	大賣/鉅額交易
2020/12/01	15.3	487.39	114.6	486.49	490.00	-99.3	40,613	-0.24%	大賣/
2020/11/30	389.5	486.90	123.5	487.05	480.50	266	40,578	0.66%	大買/大賣/鉅額交易
2020/11/27	39.2	488.58	0.2	491.64	489.00	38.9	39,162	0.10%
2020/11/26	94.2	490.10	22.4	489.59	489.00	71.8	39,236	0.18%
2020/11/25	94.5	488.64	191.2	491.66	487.00	-96.6	40,109	-0.24%	大賣/
2020/11/24	78.6	493.70	75	493.40	492.00	3.6	40,365	0.01%
2020/11/23	31.7	495.59	29.2	495.46	496.50	2.4	40,657	0.01%
2020/11/20	82.2	488.29	58.7	487.53	488.00	23.5	40,675	0.06%
2020/11/19	72	491.65	9.9	493.26	490.00	62.1	40,736	0.15%
2020/11/18	29.5	490.98	41.9	492.56	497.00	-12.3	40,806	-0.03%
2020/11/17	136.5	492.45	163.3	493.92	485.50	-26.7	40,662	-0.07%	大買/大賣/
2020/11/16	132.2	479.35	225.4	476.60	484.00	-93.2	40,705	-0.23%	大買/大賣/
2020/11/13	6.1	459.29	65.4	459.79	462.00	-59.3	39,864	-0.15%
2020/11/12	23.5	460.97	79.5	461.18	458.00	-56	40,040	-0.14%
2020/11/11	25.6	454.98	44.7	455.67	457.00	-19.1	39,939	-0.05%
2020/11/10	68.3	451.84	45.5	449.78	451.00	22.8	39,717	0.06%
2020/11/09	50.6	457.99	99.4	457.28	458.50	-48.8	39,875	-0.12%
2020/11/06	5.2	452.27	26.4	452.96	452.50	-21.2	40,088	-0.05%
2020/11/05	14.3	448.94	72.7	449.53	451.00	-58.3	40,159	-0.15%
2020/11/04	57.1	447.59	48.3	448.49	450.00	8.8	40,178	0.02%
2020/11/03	22.9	439.77	18	440.11	441.00	4.9	40,162	0.01%
2020/11/02	43	431.04	165.3	428.58	435.50	-122.3	40,339	-0.30%	大賣/鉅額交易
2020/10/30	52.3	434.38	15	435.00	432.00	37.3	40,567	0.09%
2020/10/29	113.9	437.17	50.8	436.86	437.00	63.1	40,460	0.16%	大買/
2020/10/28	49.1	444.48	9	444.17	444.00	40.1	41,043	0.10%
2020/10/27	111.2	447.06	15.2	446.09	447.00	96	41,462	0.23%	大買/
2020/10/26	39.5	450.62	0.5	452.70	450.00	39	42,280	0.09%
2020/10/23	7.2	452.35	1	452.50	452.00	6.2	43,453	0.01%
2020/10/22	15.1	450.54	4.2	451.95	455.00	10.9	45,906	0.02%
2020/10/21	33.3	453.56	5.3	454.57	453.00	28	47,165	0.06%
2020/10/20	33.8	453.41	10	455.20	451.00	23.8	48,141	0.05%
2020/10/19	25.3	454.56	25.1	454.20	457.50	0.2	48,474	0.00%
2020/10/16	62.5	451.91	49.8	451.62	449.00	12.7	48,628	0.03%
2020/10/15	291.1	452.29	123.2	454.35	453.00	167.9	48,917	0.34%	大買/大賣/鉅額交易
2020/10/14	37.1	458.41	15.7	458.25	459.00	21.5	48,833	0.04%
2020/10/13	29.1	461.95	265.9	463.17	462.00	-236.7	49,248	-0.48%	大賣/鉅額交易
2020/10/12	33.3	458.99	194.1	459.48	460.00	-160.8	49,622	-0.32%	大賣/鉅額交易
2020/10/08	83.4	450.82	133.2	451.19	453.00	-49.8	49,767	-0.10%	大賣/
2020/10/07	8.6	440.18	135.1	441.25	443.00	-126.5	49,781	-0.25%	大賣/鉅額交易
2020/10/06	16.2	439.29	39	439.97	439.50	-22.9	49,865	-0.05%
2020/10/05	18	433.86	12.1	436.49	432.50	6	50,282	0.01%
2020/09/30	7.2	433.45	21.1	433.95	433.00	-13.8	50,324	-0.03%
2020/09/29	46.2	430.63	44	432.72	431.00	2.2	50,380	0.00%
2020/09/28	51.2	428.11	68	429.57	431.50	-16.8	50,826	-0.03%
2020/09/25	82.2	424.01	14.3	423.81	424.00	67.9	51,210	0.13%
2020/09/24	291.4	425.38	44	425.31	423.00	247.4	51,452	0.48%	大買/鉅額交易
2020/09/23	99.3	434.35	14	434.00	433.50	85.3	50,700	0.17%
2020/09/22	79.3	437.65	31	436.94	437.00	48.3	50,432	0.10%
2020/09/21	67.7	443.40	38.4	447.96	440.00	29.3	50,647	0.06%
2020/09/18	177.6	444.34	25.2	445.99	444.00	152.4	50,933	0.30%	大買/鉅額交易
2020/09/17	187.5	449.09	10.3	451.89	448.50	177.2	50,962	0.35%	大買/鉅額交易
2020/09/16	8.1	458.93	261.4	458.52	458.00	-253.3	50,951	-0.50%	大賣/鉅額交易
2020/09/15	65.1	445.62	74.2	443.75	445.00	-9.1	50,504	-0.02%
2020/09/14	74.1	439.61	43.4	440.21	441.00	30.7	50,656	0.06%
2020/09/11	23.1	434.64	32	434.70	436.50	-8.9	50,490	-0.02%
2020/09/10	18.3	432.06	68.2	433.09	435.00	-50	50,494	-0.10%
2020/09/09	74.7	424.42	6	425.92	427.00	68.7	50,519	0.14%
2020/09/08	11.1	430.24	19	430.95	431.00	-7.9	50,694	-0.02%
2020/09/07	55.1	427.63	89.1	428.98	426.00	-34	51,064	-0.07%
2020/09/04	58.2	429.48	11	429.82	429.00	47.2	51,367	0.09%
2020/09/03	7.1	435.08	29.7	437.41	436.00	-22.7	51,266	-0.04%
2020/09/02	29.9	433.40	9.1	434.27	433.00	20.9	51,290	0.04%
2020/09/01	29.2	431.16	23.7	432.16	435.00	5.5	51,547	0.01%
2020/08/31	45.7	429.89	10	433.55	426.50	35.7	51,639	0.07%
2020/08/28	58.9	435.82	63	437.63	435.00	-4.1	51,059	-0.01%
2020/08/27	29.4	447.99	49.3	449.67	444.00	-20	51,199	-0.04%
2020/08/26	31.2	438.00	116	438.72	442.00	-84.8	50,729	-0.17%	大賣/
2020/08/25	94.7	434.20	38.2	434.58	434.50	56.5	50,673	0.11%
2020/08/24	39.1	431.74	39	430.45	428.00	0.1	51,403	0.00%
2020/08/21	31.2	424.17	31.1	422.33	424.50	0.1	51,070	0.00%
2020/08/20	162.8	416.20	93	418.52	415.00	69.8	50,767	0.14%	大買/
2020/08/19	31.5	431.35	83	431.38	427.50	-51.5	50,082	-0.10%
2020/08/18	17.4	435.44	33	435.59	433.00	-15.6	50,005	-0.03%
2020/08/17	63	431.92	68.2	430.97	435.00	-5.2	49,980	-0.01%
2020/08/14	19.4	424.85	5	424.70	427.00	14.4	49,928	0.03%
2020/08/13	9.2	427.20	40.1	427.06	429.00	-30.9	50,082	-0.06%
2020/08/12	107.8	420.75	86	420.63	419.00	21.8	50,197	0.04%	大買/
2020/08/11	21.4	431.51	22.1	431.18	429.00	-0.7	50,744	0.00%
2020/08/10	32.2	435.23	31.7	434.94	435.50	0.4	50,878	0.00%
2020/08/07	18.1	430.80	17.2	430.63	433.00	0.9	50,848	0.00%
2020/08/06	15.2	433.83	207.4	434.96	435.00	-192.2	50,674	-0.38%	大賣/鉅額交易
2020/08/05	110.5	430.00	87.1	427.88	429.00	23.4	50,858	0.05%	大買/
2020/08/04	33	421.44	52.2	422.25	425.50	-19.2	50,551	-0.04%
2020/08/03	300.8	420.47	190	417.28	416.00	110.8	50,403	0.22%	大買/大賣/鉅額交易
2020/07/31	176.2	426.43	21	427.43	425.50	155.2	49,593	0.31%	大買/鉅額交易
2020/07/30	70.3	434.80	55.8	435.60	434.00	14.4	49,333	0.03%
2020/07/29	105.3	426.22	109	424.41	422.00	-3.7	48,572	-0.01%	大買/大賣/
2020/07/28	238.5	451.12	148.1	445.37	435.00	90.4	48,340	0.19%	大買/大賣/
2020/07/27	129.1	421.90	173.7	422.61	424.50	-44.6	46,492	-0.10%	大買/大賣/
2020/07/24	86.4	388.63	105.3	388.47	386.00	-18.9	45,576	-0.04%	大賣/
2020/07/23	38.3	381.04	37.4	380.71	381.50	0.9	44,756	0.00%
2020/07/22	67.4	383.15	39.1	383.16	384.00	28.3	44,645	0.06%
2020/07/21	85	381.43	182.4	379.74	383.00	-97.5	44,350	-0.22%	大賣/
2020/07/20	57	366.25	99.1	366.90	366.00	-42	43,940	-0.10%
2020/07/17	135.9	366.72	160.1	364.94	367.00	-24.2	43,931	-0.06%	大買/大賣/
2020/07/16	115.8	357.51	73.2	357.90	357.50	42.6	43,861	0.10%	大買/
2020/07/15	91.5	366.54	219.1	366.10	363.00	-127.6	43,415	-0.29%	大賣/鉅額交易
2020/07/14	180.9	356.63	135.8	360.55	363.50	45.2	44,130	0.10%	大買/大賣/
2020/07/13	24.4	352.30	314.8	351.42	354.50	-290.5	43,900	-0.66%	大賣/鉅額交易
2020/07/10	38.3	349.14	141.2	349.56	348.50	-102.9	44,021	-0.23%	大賣/鉅額交易
2020/07/09	70.6	345.83	79	344.92	345.00	-8.5	43,822	-0.02%
2020/07/08	18.6	341.11	49.5	341.19	341.00	-30.9	43,601	-0.07%
2020/07/07	90.5	340.25	161.2	342.33	338.50	-70.6	43,544	-0.16%	大賣/
2020/07/06	35.6	334.51	307.5	336.62	338.00	-272	43,022	-0.63%	大賣/鉅額交易
2020/07/03	34.1	328.05	107.2	328.65	329.50	-73.1	42,699	-0.17%	大賣/
2020/07/02	32.1	320.88	68.4	321.01	322.00	-36.3	42,624	-0.09%
2020/07/01	15	316.00	48	317.42	317.50	-33	42,988	-0.08%
2020/06/30	44.1	312.58	22	312.16	313.00	22.1	43,237	0.05%
2020/06/29	140.2	312.08	7	311.07	312.00	133.2	43,234	0.31%	大買/鉅額交易
2020/06/24	42.2	318.06	29	318.66	317.50	13.2	43,110	0.03%
2020/06/23	63.2	314.40	12	315.42	315.00	51.2	43,353	0.12%
2020/06/22	54	314.00	5.2	314.67	312.00	48.8	43,544	0.11%
2020/06/19	34.6	312.94	30	312.50	314.50	4.6	44,245	0.01%
2020/06/18	32	313.61	16	313.81	314.50	16	44,808	0.04%
2020/06/17	59.2	314.62	16	314.97	315.00	43.2	45,596	0.09%
2020/06/16	9.2	315.40	139	315.40	315.00	-129.9	47,647	-0.27%	大賣/鉅額交易
2020/06/15	173.4	313.05	43	311.15	309.50	130.4	49,714	0.26%	大買/鉅額交易
2020/06/12	78.4	315.03	52.9	315.45	316.00	25.5	50,819	0.05%
2020/06/11	41	322.84	59.4	323.40	320.50	-18.4	52,072	-0.04%
2020/06/10	20.4	321.76	56.2	321.88	322.50	-35.8	52,966	-0.07%
2020/06/09	27	315.93	29.4	316.60	319.00	-2.3	54,797	0.00%
2020/06/08	77.2	317.69	123.4	317.37	318.00	-46.1	56,080	-0.08%	大賣/
2020/06/05	33	309.43	115	309.62	311.50	-82	56,277	-0.15%	大賣/
2020/06/04	25.4	305.01	74.2	305.27	306.00	-48.8	56,760	-0.09%
2020/06/03	18.2	299.68	197.2	299.96	301.00	-179.1	57,448	-0.31%	大賣/鉅額交易
2020/06/02	18	296.45	163	296.84	296.50	-145	57,219	-0.25%	大賣/鉅額交易
2020/06/01	6.3	295.44	32	295.39	295.50	-25.7	57,437	-0.04%
2020/05/29	152.3	291.60	4	290.63	292.00	148.3	57,556	0.26%	大買/鉅額交易
2020/05/28	15.2	295.76	27.1	297.38	294.00	-12	57,055	-0.02%
2020/05/27	10.1	296.41	10	296.90	296.50	0.1	57,910	0.00%
2020/05/26	6.1	295.84	119	296.84	295.50	-112.9	58,540	-0.19%	大賣/鉅額交易
2020/05/25	34.5	290.00	78	291.41	292.00	-43.6	58,984	-0.07%
2020/05/22	50.3	291.80	13.1	292.05	292.00	37.3	59,140	0.06%
2020/05/21	9.2	297.24	123.4	297.32	297.50	-114.3	59,165	-0.19%	大賣/鉅額交易
2020/05/20	20	292.25	44	293.05	294.00	-24	59,029	-0.04%
2020/05/19	33.2	292.25	119	292.53	291.50	-85.9	58,934	-0.15%	大賣/
2020/05/18	229.3	290.93	11.2	291.29	290.00	218.1	58,727	0.37%	大買/鉅額交易
2020/05/15	15.1	297.15	81.5	297.69	298.00	-66.4	58,342	-0.11%
2020/05/14	92.8	293.35	7	293.50	293.00	85.8	57,899	0.15%
2020/05/13	38.2	294.68	13	295.50	297.00	25.2	57,612	0.04%
2020/05/12	131.9	296.08	35.1	296.42	295.00	96.8	57,555	0.17%	大買/
2020/05/11	48.3	300.65	85.7	300.80	301.00	-37.4	57,315	-0.07%
2020/05/08	77.7	297.97	10	298.95	297.50	67.7	57,295	0.12%
2020/05/07	31.2	296.90	20	298.15	297.50	11.2	57,269	0.02%
2020/05/06	48	294.42	5	295.30	296.00	43	57,288	0.08%
2020/05/05	98.1	296.89	20	296.78	295.50	78.1	57,205	0.14%
2020/05/04	162.1	295.43	21	295.40	295.00	141.1	57,424	0.25%	大買/鉅額交易
2020/04/30	27.2	303.35	95.3	303.92	304.50	-68.1	57,096	-0.12%
2020/04/29	28	299.57	55.3	299.89	299.00	-27.3	57,168	-0.05%
2020/04/28	60	295.42	38	297.14	296.50	22	57,474	0.04%
2020/04/27	30.1	297.31	53	297.53	298.00	-22.9	58,939	-0.04%
2020/04/24	38.3	294.52	2.1	295.02	294.00	36.2	58,841	0.06%
2020/04/23	57.1	295.81	15	298.70	295.50	42.1	59,274	0.07%
2020/04/22	67.4	292.61	20	292.55	294.00	47.4	59,536	0.08%
2020/04/21	159.2	296.98	28	296.61	295.00	131.2	59,623	0.22%	大買/鉅額交易
2020/04/20	62.2	305.79	19.2	305.83	304.00	43	59,103	0.07%
2020/04/17	75.2	304.74	213.3	304.18	306.50	-138.1	58,925	-0.23%	大賣/鉅額交易
2020/04/16	35	286.99	7.2	286.58	286.50	27.8	57,438	0.05%
2020/04/15	31.1	287.20	38.8	287.43	287.50	-7.6	57,166	-0.01%
2020/04/14	26	284.56	50.1	284.24	285.00	-24.1	56,872	-0.04%
2020/04/13	57.2	279.20	7	279.64	278.50	50.2	56,906	0.09%
2020/04/10	61.2	280.19	122	279.98	279.50	-60.8	57,291	-0.11%	大賣/
2020/04/09	22	284.05	28	285.79	283.00	-6	57,534	-0.01%
2020/04/08	126	285.10	43	284.69	285.00	83	57,603	0.14%	大買/
2020/04/07	26	282.65	72.2	282.78	283.00	-46.2	57,355	-0.08%
2020/04/06	39.1	272.57	140	270.74	275.50	-100.9	56,901	-0.18%	大賣/
2020/04/01	141.1	274.60	28.3	274.51	271.50	112.8	56,240	0.20%	大買/鉅額交易
2020/03/31	24.1	272.48	138	272.68	274.00	-114	55,690	-0.20%	大賣/鉅額交易
2020/03/30	148.5	266.82	58	264.97	267.50	90.5	55,081	0.16%	大買/
2020/03/27	103.2	279.25	145.1	278.89	273.00	-41.9	54,487	-0.08%	大買/大賣/
2020/03/26	24.6	278.37	110.7	278.52	280.00	-86.2	53,785	-0.16%	大賣/
2020/03/25	128.1	277.68	322	277.85	277.00	-194	54,341	-0.36%	大買/大賣/鉅額交易
2020/03/24	102	268.84	155	269.72	267.50	-53.1	53,932	-0.10%	大買/大賣/
2020/03/23	335	258.72	130	259.50	255.00	205	53,228	0.39%	大買/大賣/鉅額交易
2020/03/20	175.1	262.61	181	265.60	270.00	-5.9	52,635	-0.01%	大買/大賣/
2020/03/19	273.2	246.45	227.3	246.40	248.00	45.9	50,567	0.09%	大買/大賣/
2020/03/18	167.8	266.41	145	264.42	260.00	22.8	48,859	0.05%	大買/大賣/
2020/03/17	206.4	268.73	72.2	269.88	268.00	134.3	47,783	0.28%	大買/鉅額交易
2020/03/16	172.9	283.24	74.2	283.32	276.50	98.6	46,285	0.21%	大買/
2020/03/13	205.7	281.64	152	284.15	290.00	53.7	44,900	0.12%	大買/大賣/
2020/03/12	174	292.87	142.3	294.62	294.00	31.8	42,791	0.07%	大買/大賣/
2020/03/11	85.2	305.27	14	305.79	302.00	71.2	41,198	0.17%
2020/03/10	166.1	302.60	117	302.12	307.00	49.1	40,739	0.12%	大買/大賣/
2020/03/09	211.3	307.36	28.1	307.43	305.50	183.2	39,966	0.46%	大買/鉅額交易
2020/03/06	88.2	316.26	113	316.65	315.00	-24.8	38,915	-0.06%	大賣/
2020/03/05	28	324.46	40	324.73	323.00	-12	38,459	-0.03%
2020/03/04	22.1	318.53	161.5	318.97	320.50	-139.4	38,344	-0.36%	大賣/鉅額交易
2020/03/03	95.1	317.53	140	317.62	317.50	-44.9	37,946	-0.12%	大賣/
2020/03/02	272.4	309.30	40	310.71	311.00	232.4	37,427	0.62%	大買/鉅額交易
2020/02/27	73.2	316.67	220	316.22	316.00	-146.8	37,785	-0.39%	大賣/鉅額交易
2020/02/26	264.2	318.45	19	318.48	318.50	245.1	37,092	0.66%	大買/鉅額交易
2020/02/25	114.3	320.31	23.1	320.45	322.00	91.2	36,497	0.25%	大買/
2020/02/24	66.8	320.23	22	320.39	320.00	44.8	36,363	0.12%
2020/02/21	11.2	324.48	10	324.70	325.00	1.2	36,043	0.00%
2020/02/20	14.4	326.71	9	326.28	325.50	5.4	36,190	0.01%
2020/02/19	11.2	324.46	49.8	324.06	326.50	-38.6	36,052	-0.11%
2020/02/18	195.1	323.94	7	324.71	322.00	188.1	35,887	0.52%	大買/鉅額交易
2020/02/17	18.1	331.20	4.4	332.04	331.50	13.7	35,121	0.04%
2020/02/14	12	336.12	26	335.96	335.00	-14	35,159	-0.04%
2020/02/13	18.2	335.86	110	335.54	335.00	-91.8	35,169	-0.26%	大賣/
2020/02/12	28.8	334.28	59	334.75	335.00	-30.2	35,375	-0.09%
2020/02/11	3.1	331.51	27	331.74	331.50	-24	35,176	-0.07%
2020/02/10	16	324.31	42	324.98	327.50	-26	35,189	-0.07%
2020/02/07	32.4	327.83	23.6	328.94	328.00	8.7	35,047	0.02%
2020/02/06	28	329.45	41	330.43	332.50	-13	35,103	-0.04%
2020/02/05	53.6	326.77	241.2	326.81	327.50	-187.6	35,363	-0.53%	大賣/鉅額交易
2020/02/04	43	323.01	69.2	322.96	325.00	-26.1	35,255	-0.07%
2020/02/03	96.3	314.71	90.3	314.30	315.00	6	35,073	0.02%
2020/01/31	51.3	321.36	30.3	321.03	320.00	21	34,623	0.06%
2020/01/30	199.5	320.88	82.8	322.21	316.50	116.7	34,194	0.34%	大買/鉅額交易
2020/01/20	58.5	333.68	19.9	334.14	333.00	38.7	32,441	0.12%
2020/01/17	314.1	333.59	11.8	333.26	333.00	302.3	32,276	0.94%	大買/鉅額交易
2020/01/16	341.3	333.66	71	334.50	334.50	270.3	31,895	0.85%	大買/鉅額交易
2020/01/15	116.5	340.36	79	341.89	340.00	37.5	31,453	0.12%	大買/
2020/01/14	24.1	345.15	63	345.43	346.00	-39	31,096	-0.13%
2020/01/13	3.2	340.08	49.1	340.86	341.50	-45.9	31,170	-0.15%
2020/01/10	86	337.60	97	336.67	339.50	-11	31,411	-0.04%
2020/01/09	106	335.18	30.1	336.40	337.50	75.9	31,631	0.24%	大買/
2020/01/08	25.6	328.03	58	327.49	329.50	-32.5	31,778	-0.10%
2020/01/07	136.6	329.95	178	329.17	329.50	-41.4	31,785	-0.13%	大買/大賣/
2020/01/06	145.3	333.43	29	333.40	332.00	116.3	31,715	0.37%	大買/鉅額交易
2020/01/03	26	339.02	134	342.36	339.50	-108	31,540	-0.34%	大賣/鉅額交易
2020/01/02	10.1	338.60	28.8	337.61	339.00	-18.7	31,430	-0.06%
2019/12/31	46	331.67	8.1	332.32	331.00	37.9	31,193	0.12%
2019/12/30	256	337.79	106	338.92	334.50	150	31,399	0.48%	大買/大賣/鉅額交易
2019/12/27	12	337.46	72.5	337.60	338.00	-60.5	31,572	-0.19%
2019/12/26	9.3	332.96	3.7	333.09	333.00	5.6	31,782	0.02%
2019/12/25	10	332.10	0	0.00	333.00	10	32,786	0.03%
2019/12/24	104.1	332.99	103	332.81	332.00	1.1	33,269	0.00%	大買/大賣/
2019/12/23	187.3	330.12	22.2	331.20	334.00	165	33,544	0.49%	大買/鉅額交易
2019/12/20	153.3	330.29	34.5	331.05	329.00	118.8	33,452	0.36%	大買/鉅額交易
2019/12/19	220.2	338.48	64	338.57	335.00	156.2	32,420	0.48%	大買/鉅額交易
2019/12/18	48	342.60	9	342.57	344.50	39	31,724	0.12%
2019/12/17	38.3	339.86	38.3	343.05	345.00	0	31,795	0.00%
2019/12/16	36	336.50	355.1	336.64	336.00	-319.1	31,536	-1.01%	大賣/鉅額交易
2019/12/13	76.6	339.96	130.2	339.36	339.00	-53.6	31,772	-0.17%	大賣/
2019/12/12	138.4	330.72	338.4	330.00	331.50	-200	31,264	-0.64%	大買/大賣/鉅額交易
2019/12/11	14.1	317.33	24	317.62	319.00	-9.9	30,929	-0.03%
2019/12/10	24	313.54	2.7	315.00	313.50	21.3	30,843	0.07%
2019/12/09	3.1	315.68	27	315.80	316.00	-23.9	31,103	-0.08%
2019/12/06	5.6	313.63	85	313.87	313.00	-79.4	31,204	-0.25%
2019/12/05	59.1	310.34	179	311.44	312.00	-119.9	31,196	-0.38%	大賣/鉅額交易
2019/12/04	66	304.38	14	304.11	306.00	52	31,045	0.17%
2019/12/03	6.3	305.53	1	306.50	307.00	5.3	31,433	0.02%
2019/12/02	69	307.48	8	307.56	307.50	61	31,397	0.19%
2019/11/29	197.2	305.59	58	305.80	305.00	139.2	31,426	0.44%	大買/鉅額交易
2019/11/28	22	309.68	2.1	311.21	309.50	19.9	31,154	0.06%
2019/11/27	7	309.08	15.3	309.95	311.00	-8.2	31,422	-0.03%
2019/11/26	235.1	307.48	56	308.70	307.00	179.1	31,441	0.57%	大買/鉅額交易
2019/11/25	48	310.11	58	309.86	307.00	-10	30,007	-0.03%
2019/11/22	7	308.71	1	308.50	309.00	6	30,519	0.02%
2019/11/21	17.1	308.56	3	311.00	311.00	14.1	30,634	0.05%
2019/11/20	29.2	313.17	3	313.33	313.50	26.2	30,402	0.09%
2019/11/19	40.1	312.62	70.1	312.59	315.00	-30	30,394	-0.10%
2019/11/18	4.1	307.81	26	309.31	311.00	-21.9	30,206	-0.07%
2019/11/15	11.2	306.64	11	306.18	307.00	0.2	30,227	0.00%
2019/11/14	17.1	303.01	4.3	303.54	303.50	12.8	30,148	0.04%
2019/11/13	17.2	302.20	6.3	303.10	304.00	10.8	30,309	0.04%
2019/11/12	15	303.30	38.3	303.69	305.00	-23.3	30,466	-0.08%
2019/11/11	25	301.48	19	302.00	301.00	6	30,761	0.02%
2019/11/08	120	305.61	24.1	306.83	305.50	95.9	30,561	0.31%	大買/
2019/11/07	40	307.54	11	308.00	309.00	29	30,497	0.10%
2019/11/06	12.3	309.75	322.2	310.62	311.00	-309.9	30,521	-1.02%	大賣/鉅額交易
2019/11/05	25	308.62	35.1	309.57	310.50	-10.1	30,643	-0.03%
2019/11/04	304.4	306.20	75	304.79	307.00	229.4	31,085	0.74%	大買/鉅額交易
2019/11/01	12.1	297.47	3	298.67	299.00	9.1	31,197	0.03%
2019/10/31	18	299.72	292.5	299.98	298.50	-274.5	31,595	-0.87%	大賣/鉅額交易
2019/10/30	24.2	297.42	271	296.65	299.50	-246.8	31,413	-0.79%	大賣/鉅額交易
2019/10/29	11	297.68	36	297.83	298.50	-25	31,401	-0.08%
2019/10/28	6.1	294.67	4.1	295.00	294.50	2.1	31,168	0.01%
2019/10/25	6	293.42	15	293.90	293.50	-9	31,126	-0.03%
2019/10/24	8	291.94	5	292.70	293.00	3	31,088	0.01%
2019/10/23	19	291.87	7.4	291.91	293.00	11.6	31,111	0.04%
2019/10/22	18	292.42	16	292.63	294.00	2	31,029	0.01%
2019/10/21	55	289.40	29	290.48	290.00	26	31,083	0.08%
2019/10/18	33.5	292.57	31	294.31	293.00	2.5	31,031	0.01%
2019/10/17	329.3	292.90	24	293.19	293.50	305.3	31,275	0.98%	大買/鉅額交易
2019/10/16	34	294.49	56	295.14	296.50	-22	30,951	-0.07%
2019/10/15	308.3	292.68	84.1	294.11	293.50	224.2	30,706	0.73%	大買/鉅額交易
2019/10/14	283.1	290.09	52.6	290.56	290.00	230.5	30,429	0.76%	大買/鉅額交易
2019/10/09	41	283.29	258.6	283.89	282.00	-217.6	30,147	-0.72%	大賣/鉅額交易
2019/10/08	21	284.60	74.1	284.35	286.50	-53	29,959	-0.18%
2019/10/07	257.2	278.99	48	278.84	278.00	209.2	29,891	0.70%	大買/鉅額交易
2019/10/04	40.1	276.21	2.8	275.75	276.50	37.2	29,996	0.12%
2019/10/03	45.1	274.54	10	276.05	276.50	35.1	29,684	0.12%
2019/10/02	25	279.48	20	279.90	279.50	5	29,616	0.02%
2019/10/01	73.1	277.14	134.1	277.76	280.00	-61	29,510	-0.21%	大賣/
2019/09/27	20.3	271.87	52	271.63	272.00	-31.8	28,606	-0.11%
2019/09/26	9	267.83	25	268.00	268.00	-16	28,410	-0.06%
2019/09/25	16	263.44	11	264.91	266.00	5	28,314	0.02%
2019/09/24	14.1	262.97	10.3	264.37	265.00	3.8	29,068	0.01%
2019/09/23	12	263.54	3	263.50	264.00	9	29,096	0.03%
2019/09/20	32	264.52	9	265.61	264.00	23	29,578	0.08%
2019/09/19	21.2	265.09	14	266.00	265.00	7.2	29,307	0.02%
2019/09/18	6.1	267.08	88	268.36	267.00	-81.9	29,362	-0.28%
2019/09/17	18.2	265.08	157	265.08	265.00	-138.8	29,290	-0.47%	大賣/鉅額交易
2019/09/16	3	264.50	109	262.72	265.50	-106	29,849	-0.36%	大賣/鉅額交易
2019/09/12	13	262.88	104	261.55	262.50	-91	29,936	-0.30%	大賣/
2019/09/11	51	261.29	8	263.00	263.00	43	30,339	0.14%
2019/09/10	6	261.67	1.5	261.32	261.50	4.5	30,212	0.02%
2019/09/09	12.2	264.54	53	264.76	265.00	-40.9	30,573	-0.13%
2019/09/06	4	263.37	115	264.15	263.50	-111	30,818	-0.36%	大賣/鉅額交易
2019/09/05	1	262.00	258	262.18	263.00	-257	30,945	-0.83%	大賣/鉅額交易
2019/09/04	23	255.54	7	256.36	257.50	16	30,627	0.05%
2019/09/03	12	253.96	3.2	255.46	254.00	8.8	30,784	0.03%
2019/09/02	5	257.20	3	257.83	257.50	2	30,944	0.01%
2019/08/30	6	257.17	64	257.75	259.00	-58	31,277	-0.19%
2019/08/29	7.2	252.06	5	252.80	254.00	2.2	31,177	0.01%
2019/08/28	5	252.00	10	252.50	252.00	-5	31,257	-0.02%
2019/08/27	20	249.40	2	250.00	250.00	18	31,523	0.06%
2019/08/26	119.6	248.98	5.2	249.33	248.50	114.4	31,453	0.36%	大買/鉅額交易
2019/08/23	7	253.79	49	253.54	254.00	-42	31,400	-0.13%
2019/08/22	117	254.81	49	256.03	254.00	68	31,606	0.22%	大買/
2019/08/21	26	253.23	22	254.43	254.50	4	32,828	0.01%
2019/08/20	3.2	254.34	31.1	253.18	254.50	-27.9	33,082	-0.08%
2019/08/19	4.1	252.38	88	251.34	252.00	-83.9	33,349	-0.25%
2019/08/16	7.2	249.00	32	249.16	250.00	-24.8	33,926	-0.07%
2019/08/15	97	247.36	15	247.50	248.00	82	34,080	0.24%
2019/08/14	410	253.47	134	251.86	249.50	276	34,953	0.79%	大買/大賣/鉅額交易
2019/08/13	50.1	247.50	11	248.95	246.50	39.1	35,018	0.11%
2019/08/12	85	251.02	15.1	254.05	251.00	69.9	35,277	0.20%
2019/08/08	13.3	251.17	38	252.22	253.50	-24.7	35,408	-0.07%
2019/08/07	26.2	248.07	7	248.71	248.00	19.2	35,527	0.05%
2019/08/06	44	243.85	167	248.37	248.50	-123	35,787	-0.34%	大賣/鉅額交易
2019/08/05	316	247.01	19	246.63	246.50	297	35,281	0.84%	大買/鉅額交易
2019/08/02	53.1	251.34	73	251.64	251.50	-19.9	34,733	-0.06%
2019/08/01	123.1	256.14	255	256.50	256.50	-131.9	34,392	-0.38%	大買/大賣/鉅額交易
2019/07/31	265	257.55	15	259.00	259.50	250	34,318	0.73%	大買/鉅額交易
2019/07/30	24	260.58	30	261.02	260.00	-6	34,219	-0.02%
2019/07/29	7	260.64	7	261.07	261.00	0	34,388	0.00%
2019/07/26	12	261.54	6.1	261.34	261.00	5.9	34,594	0.02%
2019/07/25	12.2	262.98	769.1	263.18	265.00	-756.9	34,705	-2.18%	大賣/鉅額交易
2019/07/24	20	264.28	286.5	263.67	265.00	-266.5	34,761	-0.77%	大賣/鉅額交易
2019/07/23	3	265.49	119	263.58	264.00	-116	34,884	-0.33%	大賣/鉅額交易
2019/07/22	10.1	263.35	102.3	263.29	264.00	-92.2	35,188	-0.26%	大賣/
2019/07/19	672.1	260.08	89	260.22	259.00	583.1	35,203	1.66%	大買/鉅額交易
2019/07/18	2.2	253.54	5.8	254.00	254.00	-3.6	34,649	-0.01%
2019/07/17	17	252.97	313	253.05	252.00	-296	34,724	-0.85%	大賣/鉅額交易
2019/07/16	13	255.85	37.2	255.27	256.00	-24.2	34,713	-0.07%
2019/07/15	9	252.61	67.1	253.61	254.50	-58.1	35,101	-0.17%
2019/07/12	3	250.50	8	250.25	250.50	-5	35,239	-0.01%
2019/07/11	704	249.14	88	249.19	250.00	616	35,478	1.74%	大買/鉅額交易
2019/07/10	1.1	245.66	11	245.73	247.00	-9.9	35,287	-0.03%
2019/07/09	10	241.25	4.4	242.05	242.00	5.6	35,176	0.02%
2019/07/08	116	241.42	222	242.99	242.50	-106	35,128	-0.30%	大買/大賣/鉅額交易
2019/07/05	15	242.43	5	243.00	243.00	10	35,080	0.03%
2019/07/04	3	243.50	14.4	244.21	244.00	-11.4	35,130	-0.03%
2019/07/03	32.1	243.20	215	244.20	242.50	-182.9	35,211	-0.52%	大賣/鉅額交易
2019/07/02	3	247.83	29	248.67	249.00	-26	35,473	-0.07%
2019/07/01	31.2	246.18	154	248.00	248.50	-122.8	35,486	-0.35%	大賣/鉅額交易
2019/06/28	20	239.53	2	238.50	239.00	18	34,784	0.05%
2019/06/27	17	237.85	19	239.50	240.50	-2	34,940	-0.01%
2019/06/26	82.1	234.98	4	234.75	234.50	78.1	34,710	0.23%
2019/06/25	28	238.89	4	239.25	238.50	24	34,483	0.07%
2019/06/24	244	241.24	14	240.86	241.00	230	34,384	0.67%	大買/鉅額交易
2019/06/21	70.1	247.75	414	247.72	248.50	-343.9	33,994	-1.01%	大賣/鉅額交易
2019/06/20	16.8	244.38	120	243.83	245.00	-103.2	33,296	-0.31%	大賣/鉅額交易
2019/06/19	9.2	242.36	177.3	242.39	244.00	-168.2	33,047	-0.51%	大賣/鉅額交易
2019/06/18	2.1	233.38	16	234.91	235.50	-13.9	32,647	-0.04%
2019/06/17	52.2	233.47	3.5	233.36	233.00	48.7	32,554	0.15%
2019/06/14	27	237.22	7	237.57	236.00	20	31,946	0.06%
2019/06/13	15.1	241.07	0	0.00	240.00	15.1	31,861	0.05%
2019/06/12	7	245.57	79	246.77	246.00	-72	31,873	-0.23%
2019/06/11	8.1	242.40	129	244.79	244.50	-120.9	31,664	-0.38%	大賣/鉅額交易
2019/06/10	28	239.36	46.1	237.58	240.00	-18.1	31,473	-0.06%
2019/06/06	42	230.45	2	231.25	232.00	40	31,277	0.13%
2019/06/05	3	235.67	15	236.43	235.00	-12	31,087	-0.04%
2019/06/04	24.1	235.54	140	234.27	233.00	-115.9	30,971	-0.37%	大賣/鉅額交易
2019/06/03	11	234.77	19	234.87	238.00	-8	30,849	-0.03%
2019/05/31	12	233.63	144.9	236.71	235.50	-132.9	30,672	-0.43%	大賣/鉅額交易
2019/05/30	40	230.24	15	229.90	231.00	25	30,282	0.08%
2019/05/29	55	229.26	8	229.38	229.50	47	30,468	0.15%
2019/05/28	90	230.82	9.2	231.12	230.50	80.8	30,613	0.26%
2019/05/27	149.1	233.55	16	232.75	231.00	133.1	29,435	0.45%	大買/鉅額交易
2019/05/24	277	231.79	8.3	232.53	233.00	268.7	29,245	0.92%	大買/鉅額交易
2019/05/23	155	230.98	4.6	231.61	230.00	150.4	29,012	0.52%	大買/鉅額交易
2019/05/22	186	239.34	23.7	239.60	238.00	162.3	28,597	0.57%	大買/鉅額交易
2019/05/21	137.1	234.34	14	234.04	234.00	123.1	28,528	0.43%	大買/鉅額交易
2019/05/20	27.1	239.63	3.1	239.82	238.00	24	27,471	0.09%
2019/05/17	42	243.67	3	245.67	241.50	39	27,101	0.14%
2019/05/16	10	247.70	1	248.50	247.00	9	26,831	0.03%
2019/05/15	16.1	250.47	8.2	250.77	249.00	7.8	26,730	0.03%
2019/05/14	30.2	248.71	13	247.73	248.50	17.2	26,593	0.06%
2019/05/13	57.2	251.90	2	253.50	250.50	55.2	26,332	0.21%
2019/05/10	32	256.64	8	256.50	256.00	24	27,166	0.09%
2019/05/09	46	257.24	4	257.38	256.50	42	27,602	0.15%
2019/05/08	5	260.30	2.3	260.57	260.00	2.7	27,727	0.01%
2019/05/07	6	260.33	6	261.92	262.50	0	27,735	0.00%
2019/05/06	36.1	258.57	3.8	258.82	259.00	32.2	28,085	0.11%
2019/05/03	345.1	264.47	29.1	263.62	265.00	316	27,979	1.13%	大買/鉅額交易
2019/05/02	9	260.33	12	261.63	259.00	-3	27,760	-0.01%
2019/04/30	15.2	259.17	2	258.50	259.00	13.2	27,790	0.05%
2019/04/29	7.1	259.64	8.5	259.80	259.50	-1.4	27,717	0.00%
2019/04/26	131.1	260.11	3	259.50	260.00	128.1	28,026	0.46%	大買/鉅額交易
2019/04/25	6	268.00	14.2	268.06	267.50	-8.2	27,587	-0.03%
2019/04/24	3.1	268.49	20.6	268.63	269.00	-17.6	27,530	-0.06%
2019/04/23	4.1	266.76	37.2	267.51	268.00	-33.1	27,738	-0.12%
2019/04/22	8	265.88	8	265.69	266.00	0	27,610	0.00%
2019/04/19	13.1	265.98	48	267.28	264.50	-34.9	27,662	-0.13%
2019/04/18	11.1	265.12	51	264.87	264.50	-39.9	27,265	-0.15%
2019/04/17	10	261.20	168	261.41	261.50	-158	27,403	-0.58%	大賣/鉅額交易
2019/04/16	4	255.88	37.2	256.70	257.00	-33.2	27,151	-0.12%
2019/04/15	3	254.67	41	255.11	255.50	-38	27,414	-0.14%
2019/04/12	6	251.83	1.3	251.87	252.00	4.7	28,226	0.02%
2019/04/11	2	253.25	2	252.50	252.00	0	28,568	0.00%
2019/04/10	0	0.00	5.8	253.60	254.00	-5.8	28,702	-0.02%
2019/04/09	1	252.50	19.9	252.95	254.00	-18.9	28,762	-0.07%
2019/04/08	1.1	251.07	170.4	250.95	253.00	-169.3	28,748	-0.59%	大賣/鉅額交易
2019/04/03	1.1	246.50	109	247.56	246.50	-107.9	28,270	-0.38%	大賣/鉅額交易
2019/04/02	0	246.00	16	249.28	246.00	-16	28,177	-0.06%
2019/04/01	9	248.11	38	250.17	245.50	-29	28,159	-0.10%
2019/03/29	0	0.00	2	244.00	245.50	-2	27,657	-0.01%
2019/03/28	102.1	241.50	4	241.75	242.00	98.1	27,912	0.35%	大買/
2019/03/27	11	241.41	3.1	241.50	241.50	7.9	28,265	0.03%
2019/03/26	3.1	242.86	0	0.00	244.00	3.1	28,279	0.01%
2019/03/25	12	241.88	17	242.32	241.50	-5	28,450	-0.02%
2019/03/22	8	245.94	202.3	246.74	248.50	-194.3	28,447	-0.68%	大賣/鉅額交易
2019/03/21	0	0.00	281.2	242.27	245.50	-281.2	28,709	-0.98%	大賣/鉅額交易
2019/03/20	2	240.50	10	241.35	242.00	-8	28,808	-0.03%
2019/03/19	2	238.25	0	0.00	240.50	2	28,867	0.01%
2019/03/18	3.3	240.15	70.6	239.79	241.00	-67.2	29,082	-0.23%
2019/03/15	0	0.00	46.1	238.52	239.00	-46.1	28,958	-0.16%
2019/03/14	9	235.22	0	0.00	234.50	9	28,816	0.03%
2019/03/13	1	235.00	6	236.33	237.00	-5	29,199	-0.02%
2019/03/12	50	233.50	53	236.07	235.50	-3	29,571	-0.01%
2019/03/11	59	228.91	1.4	228.80	230.50	57.6	29,841	0.19%
2019/03/08	28.1	230.18	0	0.00	230.00	28.1	30,210	0.09%
2019/03/07	2	233.50	0.8	234.00	234.00	1.2	30,772	0.00%
2019/03/06	3	234.67	2	233.50	234.00	1	31,226	0.00%
2019/03/05	19	232.87	3	233.00	233.00	16	31,294	0.05%
2019/03/04	21.1	236.50	1	238.50	235.50	20.1	31,360	0.06%
2019/02/27	3	238.50	21	238.98	239.00	-18	31,209	-0.06%
2019/02/26	1	236.50	14	238.86	239.50	-13	30,872	-0.04%
2019/02/25	506	237.75	8	238.06	238.00	498	30,829	1.62%	大買/鉅額交易
2019/02/22	13.1	235.01	8	235.69	236.50	5.1	31,016	0.02%
2019/02/21	2.1	235.76	26.3	235.85	236.50	-24.3	31,342	-0.08%
2019/02/20	7.2	232.96	48	233.34	234.50	-40.8	31,595	-0.13%
2019/02/19	14.1	229.14	4	229.50	229.00	10.1	31,867	0.03%
2019/02/18	0	229.50	23	230.00	230.00	-23	31,959	-0.07%
2019/02/15	0	0.00	22.2	227.88	227.00	-22.2	32,010	-0.07%
2019/02/14	6	227.50	1	226.50	227.00	5	32,239	0.02%
2019/02/13	0.1	229.00	9	229.33	229.00	-9	32,233	-0.03%
2019/02/12	1	229.50	56	229.78	230.00	-55	32,143	-0.17%
2019/02/11	1.1	227.45	101.5	228.04	228.00	-100.4	32,066	-0.31%	大賣/
2019/01/30	25	220.48	2	220.50	221.00	23	31,335	0.07%
2019/01/29	60.1	222.19	102	223.01	222.50	-41.9	31,098	-0.13%	大賣/
2019/01/28	0	0.00	57.1	228.81	229.00	-57.1	30,837	-0.19%
2019/01/25	0	0.00	874	225.60	226.00	-874	30,916	-2.83%	大賣/鉅額交易
2019/01/24	0	0.00	7	222.29	222.50	-7	30,838	-0.02%
2019/01/23	10	220.40	14	220.21	220.50	-4	31,354	-0.01%
2019/01/22	0.1	222.00	11	222.00	223.00	-10.9	31,557	-0.03%
2019/01/21	253	221.50	32	221.95	221.00	221	31,383	0.70%	大買/鉅額交易
2019/01/18	510	218.70	6	218.67	218.50	504	31,533	1.60%	大買/鉅額交易
2019/01/17	4	219.50	29	219.69	220.50	-25	31,964	-0.08%
2019/01/16	16	218.50	2.1	219.48	217.50	13.9	32,350	0.04%
2019/01/15	7	218.23	40.1	219.95	221.00	-33.1	32,413	-0.10%
2019/01/14	9	217.89	14	219.00	218.50	-5	32,253	-0.02%
2019/01/11	1.4	219.65	86	219.59	220.50	-84.6	32,432	-0.26%
2019/01/10	2	215.00	7.2	215.18	216.00	-5.2	32,392	-0.02%
2019/01/09	0.1	215.50	265	215.47	215.50	-265	32,755	-0.81%	大賣/鉅額交易
2019/01/08	3	211.00	9	211.06	211.00	-6	32,614	-0.02%
2019/01/07	258	212.01	11.2	212.47	213.00	246.8	32,940	0.75%	大買/鉅額交易
2019/01/04	94	208.64	22	209.39	208.00	72	33,136	0.22%
2019/01/03	54	215.30	1	216.50	215.50	53	33,613	0.16%
2019/01/02	30.1	220.52	1	219.50	219.50	29.1	33,526	0.09%
2018/12/28	3	224.67	31	224.56	225.50	-28	33,826	-0.08%
2018/12/27	2	222.50	90.5	222.67	223.00	-88.5	34,005	-0.26%
2018/12/26	26	217.44	5	218.40	216.50	21	34,253	0.06%
2018/12/25	53	216.77	3	216.33	217.50	50	34,399	0.15%
2018/12/24	29	220.03	2	221.00	220.00	27	34,716	0.08%
2018/12/22	2	220.25	0	0.00	221.50	2	34,704	0.01%
2018/12/21	3	220.00	26	219.81	223.50	-23	35,278	-0.07%
2018/12/20	13.1	221.20	1	222.00	221.00	12.1	35,193	0.03%
2018/12/19	11	224.36	9.7	224.64	225.50	1.4	35,022	0.00%
2018/12/18	6	221.42	0	0.00	222.50	6	35,038	0.02%
2018/12/17	1	224.00	10.1	223.31	223.50	-9.1	35,117	-0.03%
2018/12/14	26	220.85	1	222.00	222.50	25	35,295	0.07%
2018/12/13	6	226.58	7	226.93	226.00	-1	35,638	0.00%
2018/12/12	17.2	224.78	13.8	225.56	226.50	3.4	35,669	0.01%
2018/12/11	18	220.97	6.1	222.09	222.50	11.9	35,640	0.03%
2018/12/10	9	219.00	6	219.17	219.00	3	35,815	0.01%
2018/12/07	19	221.29	7	222.43	221.00	12	36,117	0.03%
2018/12/06	49.2	220.39	434	220.97	220.00	-384.8	36,331	-1.06%	大賣/鉅額交易
2018/12/05	42.1	225.89	1,701	226.25	226.00	-1,658.9	36,233	-4.58%	大賣/鉅額交易
2018/12/04	1	234.50	19	233.24	234.00	-18	36,215	-0.05%
2018/12/03	444	232.51	87	233.55	235.00	357	36,196	0.99%	大買/鉅額交易
2018/11/30	7	226.21	2	228.50	225.50	5	36,035	0.01%
2018/11/29	612	229.85	65	230.04	229.00	547	35,850	1.53%	大買/鉅額交易
2018/11/28	327	224.98	6	225.00	226.50	321	35,682	0.90%	大買/鉅額交易
2018/11/27	6.1	221.38	14	222.82	224.00	-7.9	35,720	-0.02%
2018/11/26	4	223.25	38	223.12	223.00	-34	36,427	-0.09%
2018/11/23	16.1	219.16	9	219.17	218.50	7.1	36,731	0.02%
2018/11/22	4	220.13	43	219.05	219.00	-39	37,430	-0.10%
2018/11/21	17	215.18	518	215.03	219.00	-501	37,676	-1.33%	大賣/鉅額交易
2018/11/20	46.1	218.48	785	219.00	218.00	-738.9	37,341	-1.98%	大賣/鉅額交易
2018/11/19	81.1	222.75	22	223.66	222.00	59.1	36,906	0.16%
2018/11/16	39.1	226.35	13	226.23	226.00	26.1	36,377	0.07%
2018/11/15	105	230.97	38	229.58	231.00	67	35,810	0.19%	大買/
2018/11/14	2	230.00	3.1	229.82	228.50	-1.1	35,673	0.00%
2018/11/13	27	226.15	3	226.83	227.50	24	35,623	0.07%
2018/11/12	5	232.30	22	233.30	231.50	-17	35,349	-0.05%
2018/11/09	14	232.04	241	232.75	231.00	-227	35,281	-0.64%	大賣/鉅額交易
2018/11/08	6.1	236.49	310	236.52	236.50	-303.9	35,214	-0.86%	大賣/鉅額交易
2018/11/07	31	234.24	5	236.00	234.00	26	35,094	0.07%
2018/11/06	2	234.25	8	234.38	234.50	-6	34,818	-0.02%
2018/11/05	2	233.00	11	233.14	235.00	-9	34,578	-0.03%
2018/11/02	22	235.93	79	235.46	236.50	-57	34,406	-0.17%
2018/11/01	31	235.18	20	235.70	235.50	11	34,300	0.03%
2018/10/31	3	229.00	90	230.11	234.00	-87	34,006	-0.26%
2018/10/30	8	223.63	22	222.39	223.00	-14	33,423	-0.04%
2018/10/29	18	222.56	882	221.60	222.50	-864	33,362	-2.59%	大賣/鉅額交易
2018/10/26	51.2	220.13	480	220.03	221.00	-428.8	33,434	-1.28%	大賣/鉅額交易
2018/10/25	541	220.39	63	219.82	219.50	478	33,290	1.44%	大買/鉅額交易
2018/10/24	74	229.11	26	228.94	229.50	48	32,503	0.15%
2018/10/23	49	232.12	2	232.50	230.00	47	32,145	0.15%
2018/10/22	29	232.60	11	233.18	237.00	18	32,051	0.06%
2018/10/19	15.1	232.93	9	235.06	236.00	6.1	32,078	0.02%
2018/10/18	11.1	237.14	12	236.96	236.50	-0.9	31,964	0.00%
2018/10/17	302.2	239.83	114	241.08	238.50	188.2	31,994	0.59%	大買/大賣/鉅額交易
2018/10/16	10	232.95	22	234.41	237.00	-12	32,157	-0.04%
2018/10/15	74.1	231.66	4	232.13	230.50	70.1	33,254	0.21%
2018/10/12	394.1	234.80	41	234.04	237.00	353.1	33,283	1.06%	大買/鉅額交易
2018/10/11	450.1	231.04	18	230.72	227.50	432.1	33,261	1.30%	大買/鉅額交易
2018/10/09	3	243.83	4	243.38	244.00	-1	32,062	0.00%
2018/10/08	101.1	243.67	2.2	244.54	243.50	98.9	31,849	0.31%	大買/
2018/10/05	68	249.93	4	250.50	250.00	64	31,508	0.20%
2018/10/04	355.2	254.60	2.2	254.64	254.00	353	31,236	1.13%	大買/鉅額交易
2018/10/03	0.1	260.00	28.8	259.13	260.00	-28.7	30,961	-0.09%
2018/10/02	64.2	258.28	1	257.50	257.50	63.2	30,877	0.20%
2018/10/01	3	261.00	2.1	263.23	263.00	0.9	30,924	0.00%
2018/09/28	13	261.73	4	262.75	262.50	9	31,075	0.03%
2018/09/27	2.1	264.27	317	265.36	265.00	-314.9	30,719	-1.03%	大賣/鉅額交易
2018/09/26	1	263.50	136	261.97	263.50	-135	30,334	-0.45%	大賣/鉅額交易
2018/09/25	0	0.00	239	262.31	263.50	-239	30,398	-0.79%	大賣/鉅額交易
2018/09/21	13	260.00	14	261.25	261.50	-1	30,551	0.00%
2018/09/20	7.1	259.79	3	259.83	260.00	4.1	30,582	0.01%
2018/09/19	6	258.42	147	258.54	258.00	-141	30,735	-0.46%	大賣/鉅額交易
2018/09/18	17	254.74	1	255.00	254.50	16	30,430	0.05%
2018/09/17	12.1	257.93	4	257.13	258.00	8.1	30,582	0.03%
2018/09/14	2	260.00	24	259.75	261.00	-22	30,987	-0.07%
2018/09/13	63.1	255.57	6.1	256.50	255.00	57	31,093	0.18%
2018/09/12	9	259.67	6.1	260.41	260.50	3	31,010	0.01%
2018/09/11	398	260.75	361	261.00	260.00	37	31,058	0.12%	大買/大賣/
2018/09/10	4	265.74	313	265.54	264.50	-309	31,505	-0.98%	大賣/鉅額交易
2018/09/07	4.1	261.90	487.1	263.51	264.00	-483	31,635	-1.53%	大賣/鉅額交易
2018/09/06	11	261.55	4.4	265.55	261.00	6.6	31,607	0.02%
2018/09/05	36.1	262.58	51	262.61	264.00	-14.9	31,614	-0.05%
2018/09/04	10.2	257.45	31.7	256.88	257.50	-21.5	31,370	-0.07%
2018/09/03	16.1	256.94	29	257.91	257.00	-12.9	31,166	-0.04%
2018/08/31	81.3	255.62	66	256.80	256.00	15.3	31,124	0.05%
2018/08/30	584.1	266.10	43.1	264.72	263.50	541	30,395	1.78%	大買/鉅額交易
2018/08/29	1,211	256.20	183	257.05	259.00	1,028	30,087	3.42%	大買/大賣/鉅額交易
2018/08/28	6.5	249.39	104.3	249.35	249.50	-97.9	29,601	-0.33%	大賣/
2018/08/27	3	245.00	48	245.75	245.00	-45	29,510	-0.15%
2018/08/24	1	244.00	26	243.94	243.50	-25	29,809	-0.08%
2018/08/23	0	244.00	42	243.94	244.50	-42	31,180	-0.13%
2018/08/22	2	241.50	7	242.00	242.00	-5	31,761	-0.02%
2018/08/21	2	240.00	10	241.00	241.00	-8	31,896	-0.03%
2018/08/20	4	239.00	2.5	239.09	239.50	1.6	31,991	0.00%
2018/08/17	10	239.55	0	0.00	239.50	10	31,983	0.03%
2018/08/16	53	239.34	6	239.75	239.00	47	31,902	0.15%
2018/08/15	55	239.94	4.1	241.74	241.50	50.9	32,029	0.16%
2018/08/14	0	0.00	12.6	243.82	243.50	-12.6	32,095	-0.04%
2018/08/13	61.1	240.64	6.5	240.58	240.50	54.6	32,080	0.17%
2018/08/10	16	245.06	5	246.30	245.00	11	32,252	0.03%
2018/08/09	6	247.08	36	247.15	247.00	-30	32,450	-0.09%
2018/08/08	0	246.00	308.2	246.97	247.50	-308.2	32,444	-0.95%	大賣/鉅額交易
2018/08/07	40	241.99	3.1	243.32	241.50	37	32,435	0.11%
2018/08/06	452.1	244.80	17	245.47	245.50	435.1	32,428	1.34%	大買/鉅額交易
2018/08/03	0	246.00	8	247.56	247.00	-8	32,568	-0.02%
2018/08/02	3.2	244.66	119	246.05	244.50	-115.8	32,607	-0.36%	大賣/鉅額交易
2018/08/01	1	247.50	34	247.96	248.00	-33	32,821	-0.10%
2018/07/31	0	0.00	51	245.23	246.00	-51	32,997	-0.15%
2018/07/30	2	245.00	117.5	244.69	245.50	-115.5	32,923	-0.35%	大賣/鉅額交易
2018/07/27	0	243.50	73.1	243.58	244.50	-73.1	33,017	-0.22%
2018/07/26	1	241.00	11	241.05	241.00	-10	33,123	-0.03%
2018/07/25	2	240.25	209	240.51	240.50	-207	33,250	-0.62%	大賣/鉅額交易
2018/07/24	3	240.00	23	240.74	241.00	-20	33,366	-0.06%
2018/07/23	87	242.84	262	240.80	241.00	-175	33,482	-0.52%	大賣/鉅額交易
2018/07/20	7.2	236.07	702	234.59	237.50	-694.8	33,414	-2.08%	大賣/鉅額交易
2018/07/19	1	225.50	510	225.84	224.50	-509	32,463	-1.57%	大賣/鉅額交易
2018/07/18	0	0.00	91	223.42	223.00	-91	32,412	-0.28%
2018/07/17	8	222.00	0	0.00	221.50	8	32,829	0.02%
2018/07/16	0.1	224.00	8.3	224.48	223.50	-8.2	34,591	-0.02%
2018/07/13	20	222.50	408	223.42	224.50	-388	34,853	-1.11%	大賣/鉅額交易
2018/07/12	3	220.50	6	220.17	220.50	-3	35,054	-0.01%
2018/07/11	7	219.29	3	218.50	220.00	4	35,369	0.01%
2018/07/10	4	222.38	53	222.98	222.00	-49	35,343	-0.14%
2018/07/09	1	223.00	364	221.31	221.50	-363	35,335	-1.03%	大賣/鉅額交易
2018/07/06	0	0.00	10.7	216.02	217.00	-10.7	34,988	-0.03%
2018/07/05	2.1	214.02	5	214.40	214.50	-3	34,825	-0.01%
2018/07/04	5	216.50	2	216.50	216.00	3	34,940	0.01%
2018/07/03	14	214.21	3.6	216.06	214.50	10.4	35,262	0.03%
2018/07/02	7	216.00	13	218.15	214.00	-6	35,380	-0.02%
2018/06/29	9	213.17	21	215.88	216.50	-12	35,116	-0.03%
2018/06/28	10	212.20	6	211.83	212.00	4	34,561	0.01%
2018/06/27	39	213.67	18	215.39	213.00	21	34,197	0.06%
2018/06/26	25.1	213.95	36	213.69	214.50	-10.9	34,118	-0.03%
2018/06/25	58	218.58	4	218.75	218.00	54	33,893	0.16%
2018/06/22	44	226.42	26.1	226.47	227.50	18	33,591	0.05%
2018/06/21	338	226.20	13	226.77	226.50	325	33,470	0.97%	大買/鉅額交易
2018/06/20	3	225.00	6	225.33	226.00	-3	33,799	-0.01%
2018/06/19	37	224.91	0.6	226.00	225.00	36.4	33,570	0.11%
2018/06/15	38	225.51	3.8	228.63	231.00	34.2	33,033	0.10%
2018/06/14	76.1	228.35	0	0.00	226.50	76.1	32,572	0.23%
2018/06/13	11	231.55	35	231.46	232.00	-24	32,313	-0.07%
2018/06/12	56	226.45	3	228.00	229.00	53	32,759	0.16%
2018/06/11	5	225.90	1	225.51	226.00	4	32,578	0.01%
2018/06/08	11	226.50	55.1	227.27	227.00	-44.1	32,607	-0.14%
2018/06/07	82	230.30	7	230.21	230.00	75	32,765	0.23%
2018/06/06	8.2	228.97	29	229.00	230.00	-20.8	32,750	-0.06%
2018/06/05	14	228.11	24.1	228.50	229.00	-10.1	32,574	-0.03%
2018/06/04	33	228.05	112	227.99	229.00	-79	32,455	-0.24%	大賣/
2018/06/01	7	224.21	9	225.67	224.00	-2	32,440	-0.01%
2018/05/31	72.2	222.58	20	222.40	224.00	52.2	32,409	0.16%
2018/05/30	135.3	221.26	6	222.00	221.00	129.3	31,255	0.41%	大買/鉅額交易
2018/05/29	30.4	224.22	1	224.50	225.00	29.4	31,011	0.09%
2018/05/28	72	227.04	87	227.06	227.00	-15	31,243	-0.05%
2018/05/25	151	229.00	1.6	229.00	228.50	149.4	31,628	0.47%	大買/鉅額交易
2018/05/24	51	229.00	0.7	229.00	229.00	50.3	31,951	0.16%
2018/05/23	1	229.49	8	230.06	228.50	-7	32,176	-0.02%
2018/05/22	83	232.92	62	231.90	229.00	21	32,384	0.06%
2018/05/21	720.1	228.68	18	228.92	229.00	702.1	33,201	2.11%	大買/鉅額交易
2018/05/18	15	224.50	2.1	224.50	223.50	13	33,520	0.04%
2018/05/17	184.3	227.04	101.3	229.49	226.50	83	34,144	0.24%	大買/大賣/
2018/05/16	7	229.79	9	230.33	230.50	-2	34,198	-0.01%
2018/05/15	9.2	230.72	7.7	230.24	230.50	1.5	35,284	0.00%
2018/05/14	8	233.56	362	233.00	233.00	-354	36,592	-0.97%	大賣/鉅額交易
2018/05/11	1	233.00	30	232.58	233.00	-29	36,958	-0.08%
2018/05/10	4.1	229.76	9	230.22	229.50	-4.9	36,874	-0.01%
2018/05/09	54.1	229.56	236	229.58	229.50	-182	36,923	-0.49%	大賣/鉅額交易
2018/05/08	51.1	227.03	38	227.16	228.00	13.1	37,064	0.04%
2018/05/07	222	223.00	20.1	224.48	223.50	201.9	37,006	0.55%	大買/鉅額交易
2018/05/04	5.1	221.34	12.4	222.45	223.00	-7.3	37,110	-0.02%
2018/05/03	22.1	220.62	40	220.40	220.50	-18	37,294	-0.05%
2018/05/02	23	224.33	1	225.50	223.00	22	37,478	0.06%
2018/04/30	67	226.46	8	227.13	227.00	59	37,532	0.16%
2018/04/27	11	222.27	8.1	223.14	223.50	2.9	37,613	0.01%
2018/04/26	67.5	223.17	158	223.30	222.00	-90.5	37,760	-0.24%	大賣/
2018/04/25	39	225.19	6	225.58	225.00	33	37,796	0.09%
2018/04/24	99.5	226.12	12	226.29	227.00	87.5	37,849	0.23%
2018/04/23	145	226.49	12.4	226.59	226.50	132.6	37,800	0.35%	大買/鉅額交易
2018/04/20	649	229.77	45.1	229.95	229.00	603.9	36,980	1.63%	大買/鉅額交易
2018/04/19	9	243.11	27	243.28	244.50	-18	35,299	-0.05%
2018/04/18	32	237.42	34	236.87	238.00	-2	35,126	-0.01%
2018/04/17	110	239.50	3	242.17	238.00	107	34,926	0.31%	大買/鉅額交易
2018/04/16	16	242.69	29	243.17	243.50	-13	34,607	-0.04%
2018/04/13	14	245.07	0	0.00	244.50	14	34,619	0.04%
2018/04/12	45	247.28	17	245.76	245.00	28	34,627	0.08%
2018/04/11	806	247.62	19	247.34	248.00	787	34,661	2.27%	大買/鉅額交易
2018/04/10	9.1	245.63	11.1	247.45	245.50	-2	34,785	-0.01%
2018/04/09	8	245.44	3	246.00	245.00	5	34,854	0.01%
2018/04/03	57	242.76	1,231	242.92	244.00	-1,174	34,577	-3.40%	大賣/鉅額交易
2018/04/02	250.1	247.42	2	246.00	246.50	248.1	34,396	0.72%	大買/鉅額交易
2018/03/31	0	248.00	2.1	247.76	247.50	-2	34,507	-0.01%
2018/03/30	10	247.20	24.2	248.74	246.00	-14.2	34,655	-0.04%
2018/03/29	39.1	243.40	2	246.00	244.00	37.1	34,601	0.11%
2018/03/28	239.1	246.32	2	244.75	245.00	237.1	34,075	0.70%	大買/鉅額交易
2018/03/27	66.1	248.46	10	249.05	251.00	56.1	33,899	0.17%
2018/03/26	38	242.30	16	242.35	243.50	22	33,692	0.07%
2018/03/23	226.1	245.10	1	245.00	245.00	225.1	33,514	0.67%	大買/鉅額交易
2018/03/22	12	250.08	0.7	251.50	251.50	11.3	33,070	0.03%
2018/03/21	8	251.69	4	252.50	252.50	4	32,862	0.01%
2018/03/20	7.2	252.02	0.1	253.00	253.00	7.1	33,090	0.02%
2018/03/19	8	252.19	13	254.15	255.00	-5	33,013	-0.02%
2018/03/16	58	250.87	7	254.21	255.00	51	32,954	0.15%
2018/03/15	39	255.22	3	255.67	255.00	36	32,269	0.11%
2018/03/14	13	256.31	14	256.25	257.00	-1	32,291	0.00%
2018/03/13	3	257.33	102.3	257.85	259.00	-99.3	32,532	-0.31%	大賣/
2018/03/12	5	253.50	173.2	253.90	254.00	-168.2	32,664	-0.51%	大賣/鉅額交易
2018/03/09	12.1	250.04	8	250.25	250.50	4.1	32,824	0.01%
2018/03/08	11	251.00	57.2	251.05	249.50	-46.2	32,997	-0.14%
2018/03/07	15	247.93	7	247.64	247.00	8	33,036	0.02%
2018/03/06	405.9	249.46	71.7	247.74	250.00	334.2	33,170	1.01%	大買/鉅額交易
2018/03/05	0	0.00	17.5	242.49	241.50	-17.5	34,461	-0.05%
2018/03/02	93	239.53	1	241.00	240.00	92	34,446	0.27%
2018/03/01	12	243.04	6	243.17	243.00	6	34,659	0.02%
2018/02/27	30.1	247.67	33.4	247.91	246.00	-3.4	34,534	-0.01%
2018/02/26	5	247.20	14	246.54	246.50	-9	34,040	-0.03%
2018/02/23	9	243.39	32.5	243.89	245.00	-23.5	33,597	-0.07%
2018/02/22	8	240.13	42.1	241.10	239.50	-34.1	33,593	-0.10%
2018/02/21	52.5	242.96	274.2	243.02	242.50	-221.8	33,281	-0.67%	大賣/鉅額交易
2018/02/12	164	236.01	11.3	236.23	236.50	152.7	32,361	0.47%	大買/鉅額交易
2018/02/09	330.9	231.62	9.5	230.40	232.50	321.4	32,079	1.00%	大買/鉅額交易
2018/02/08	22	239.48	1	240.50	238.50	21	31,259	0.07%
2018/02/07	41	241.84	327	242.17	240.00	-286	31,221	-0.92%	大賣/鉅額交易
2018/02/06	293.2	239.25	86.2	239.83	239.00	207.1	30,169	0.69%	大買/鉅額交易
2018/02/05	151	252.70	9	252.67	253.00	142	28,665	0.50%	大買/鉅額交易
2018/02/02	8	256.19	12.7	259.16	259.50	-4.7	28,141	-0.02%
2018/02/01	10	259.80	371	260.35	259.50	-361	28,051	-1.29%	大賣/鉅額交易
2018/01/31	28	254.38	27.1	254.43	255.00	0.9	27,779	0.00%
2018/01/30	83	254.36	9	254.67	253.00	74	27,379	0.27%
2018/01/29	10	256.15	14.2	258.22	258.50	-4.1	27,115	-0.02%
2018/01/26	355	255.37	11	254.91	255.00	344	26,890	1.28%	大買/鉅額交易
2018/01/25	31	259.03	219	261.71	258.00	-188	26,495	-0.71%	大賣/鉅額交易
2018/01/24	168.4	256.95	75.4	260.21	258.00	92.9	26,090	0.36%	大買/
2018/01/23	497	264.99	88	264.68	266.00	409	25,771	1.59%	大買/鉅額交易
2018/01/22	293	259.84	187.7	260.01	261.50	105.3	25,676	0.41%	大買/大賣/鉅額交易
2018/01/19	18	254.42	255.1	253.52	255.50	-237.1	25,252	-0.94%	大賣/鉅額交易
2018/01/18	17	249.00	323.4	248.24	248.50	-306.4	24,628	-1.24%	大賣/鉅額交易
2018/01/17	1	243.00	221	241.35	242.00	-220	24,080	-0.91%	大賣/鉅額交易
2018/01/16	0	0.00	232.1	238.88	240.50	-232.1	23,694	-0.98%	大賣/鉅額交易
2018/01/15	1	239.00	178	238.96	240.00	-177	23,596	-0.75%	大賣/鉅額交易
2018/01/12	383	234.01	3	236.83	237.00	380	23,548	1.61%	大買/鉅額交易
2018/01/11	28	233.43	15	234.17	235.00	13	23,580	0.06%
2018/01/10	32.1	237.58	414.8	236.53	236.50	-382.7	23,554	-1.62%	大賣/鉅額交易
2018/01/09	12	240.46	315	240.09	242.00	-303	23,454	-1.29%	大賣/鉅額交易
2018/01/08	2	241.98	47	241.89	242.00	-45	23,468	-0.19%
2018/01/05	1	240.00	47	239.74	240.00	-46	23,517	-0.20%
2018/01/04	2	238.00	213	238.50	239.50	-211	23,848	-0.88%	大賣/鉅額交易
2018/01/03	16.1	236.93	425.1	236.53	237.00	-409	24,422	-1.67%	大賣/鉅額交易
2018/01/02	3	231.67	242	232.07	232.50	-239	24,194	-0.99%	大賣/鉅額交易