穩懋 (3105)-台新券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
140.0
漲跌
--
漲幅
0.00%
成交量
1,581張
產業
上櫃半導體類股
1766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

穩懋 (3105)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	14.2	139.79	5.2	139.52	140.00	9	3,157	0.28%
2024/05/13	16.3	139.86	11.1	139.05	140.00	5.2	3,201	0.16%
2024/05/10	17.5	139.11	8	139.44	140.00	9.5	3,254	0.29%
2024/05/09	7.1	141.00	19.4	140.45	140.00	-12.2	3,253	-0.38%
2024/05/08	26.2	141.54	28	141.25	141.50	-1.8	3,283	-0.06%
2024/05/07	25.3	141.08	3.6	141.22	141.00	21.7	3,315	0.66%
2024/05/06	13.8	143.36	1	142.50	142.50	12.8	3,337	0.38%
2024/05/03	8.7	144.97	9	145.33	143.50	-0.3	3,349	-0.01%
2024/05/02	12.2	144.38	10	143.75	143.50	2.2	3,355	0.07%
2024/04/30	29.2	147.68	16.1	147.85	146.00	13.1	3,387	0.39%
2024/04/29	11.4	145.41	19.1	147.35	145.00	-7.7	3,355	-0.23%
2024/04/26	3.2	142.81	2	142.50	142.50	1.2	3,319	0.04%
2024/04/25	8.6	142.34	5	142.00	143.00	3.6	3,331	0.11%
2024/04/24	11	143.64	16	144.19	145.00	-5	3,330	-0.15%
2024/04/23	5.4	139.55	3	138.33	140.00	2.4	3,352	0.07%
2024/04/22	12.6	139.34	13.9	138.06	137.00	-1.3	3,364	-0.04%
2024/04/19	50.5	139.96	37	139.39	140.00	13.5	3,365	0.40%
2024/04/18	9.5	144.00	5	144.10	145.50	4.5	3,305	0.14%
2024/04/17	14.1	143.65	17.8	143.61	143.50	-3.6	3,315	-0.11%
2024/04/16	24.6	143.31	16.2	143.05	143.00	8.4	3,304	0.25%
2024/04/15	21.4	148.65	27	148.35	147.00	-5.6	3,283	-0.17%
2024/04/12	36.6	151.58	7.6	152.01	150.50	29	3,307	0.88%
2024/04/11	12	153.40	109.4	152.30	154.50	-97.4	3,291	-2.96%	大賣/
2024/04/10	27.3	151.87	61.5	152.31	153.50	-34.3	3,328	-1.03%
2024/04/09	17.7	147.37	11.1	147.96	148.50	6.7	3,360	0.20%
2024/04/08	17.3	145.18	14.8	144.12	143.50	2.5	3,327	0.08%
2024/04/03	12.8	147.61	10	147.90	147.50	2.8	3,286	0.09%
2024/04/02	47.4	148.75	21.2	148.74	149.00	26.2	3,290	0.80%
2024/04/01	29.6	148.11	9.1	148.29	148.00	20.6	3,291	0.62%
2024/03/29	10.8	146.32	56.4	146.09	146.00	-45.6	3,290	-1.38%
2024/03/28	13.9	146.37	15.1	146.46	145.50	-1.2	3,312	-0.04%
2024/03/27	17.5	147.49	5.8	147.84	147.00	11.7	3,315	0.35%
2024/03/26	19.7	151.01	64.8	153.39	149.00	-45.1	3,324	-1.35%
2024/03/25	11.6	154.34	5.6	154.41	153.50	6	3,337	0.18%
2024/03/22	16.3	152.31	6.5	153.13	153.50	9.8	3,451	0.28%
2024/03/21	8.8	153.76	19.2	154.66	154.50	-10.4	3,496	-0.30%
2024/03/20	22.9	154.28	14	154.00	153.00	8.9	3,576	0.25%
2024/03/19	16.1	155.01	116.3	153.92	157.00	-100.2	3,580	-2.80%	大賣/
2024/03/18	11.4	147.59	11.1	147.06	149.00	0.3	3,510	0.01%
2024/03/15	25.3	144.67	1,254.3	144.07	145.50	-1,229	3,527	-34.84%	大賣/鉅額交易
2024/03/14	38.5	146.43	14.2	146.29	145.50	24.3	3,504	0.69%
2024/03/13	44.4	149.10	18.6	148.64	147.50	25.8	3,524	0.73%
2024/03/12	32.3	151.70	17.4	152.34	153.00	14.9	3,528	0.42%
2024/03/11	29.5	155.09	14.3	155.18	153.00	15.2	3,532	0.43%
2024/03/08	48.9	154.98	28.4	155.63	153.00	20.5	3,645	0.56%
2024/03/07	56.7	156.82	131.8	156.46	156.50	-75.1	3,738	-2.01%	大賣/
2024/03/06	17.1	152.86	37	153.08	152.50	-19.9	3,665	-0.54%
2024/03/05	53.6	158.05	64.7	157.40	155.00	-11.1	3,851	-0.29%
2024/03/04	16.1	156.57	42.1	156.47	156.00	-26	3,876	-0.67%
2024/03/01	24.8	155.17	19	155.34	155.50	5.8	3,952	0.15%
2024/02/29	21.5	152.72	14.4	152.56	152.00	7.1	4,142	0.17%
2024/02/27	42.6	153.84	25.1	154.31	152.00	17.5	4,486	0.39%
2024/02/26	20.7	156.90	13.3	157.16	157.00	7.4	4,737	0.16%
2024/02/23	20.2	159.60	22.1	159.82	158.00	-1.9	4,751	-0.04%
2024/02/22	38.3	162.15	18.4	162.51	162.50	20	4,741	0.42%
2024/02/21	43.5	162.26	40.4	161.89	161.00	3.1	4,732	0.07%
2024/02/20	30.9	160.96	57.1	160.51	161.00	-26.2	4,712	-0.56%
2024/02/19	67.3	162.96	45.2	162.30	160.50	22.1	4,675	0.47%
2024/02/16	8.5	157.38	12.4	157.26	157.50	-3.8	4,620	-0.08%
2024/02/15	59	157.48	18.2	156.94	156.00	40.8	4,683	0.87%
2024/02/05	125.4	160.10	51.3	159.26	159.50	74.1	4,758	1.56%	大買/
2024/02/02	8.7	157.07	21.9	156.94	158.50	-13.1	4,806	-0.27%
2024/02/01	11.6	153.92	7.5	154.20	152.50	4.1	4,827	0.09%
2024/01/31	10.2	155.90	13.1	156.81	155.00	-2.9	4,873	-0.06%
2024/01/30	6.5	153.53	25	154.02	156.00	-18.5	4,966	-0.37%
2024/01/29	18.3	156.35	19.7	155.77	155.50	-1.4	5,030	-0.03%
2024/01/26	6	153.50	20.2	154.08	154.50	-14.2	5,231	-0.27%
2024/01/25	16.9	152.01	12.8	151.82	151.00	4.1	5,359	0.08%
2024/01/24	22.2	153.82	48.6	154.35	154.50	-26.5	5,627	-0.47%
2024/01/23	11.1	150.55	11.1	151.05	151.00	0.1	6,409	0.00%
2024/01/22	20.1	150.48	5.3	150.37	151.00	14.8	6,477	0.23%
2024/01/19	7.2	150.43	26.3	150.06	150.50	-19.1	6,583	-0.29%
2024/01/18	14.2	146.09	28.4	146.00	145.50	-14.2	6,627	-0.21%
2024/01/17	64	147.89	23.3	148.13	146.00	40.7	6,639	0.61%
2024/01/16	19.1	152.34	19.3	152.05	152.50	-0.2	6,607	0.00%
2024/01/15	6.2	150.35	13.2	150.36	151.00	-7.1	6,614	-0.11%
2024/01/12	13	150.85	5.3	151.17	151.00	7.7	6,674	0.12%
2024/01/11	15.3	148.88	13.1	150.27	150.50	2.2	6,724	0.03%
2024/01/10	7.3	147.95	6	148.42	148.00	1.3	6,775	0.02%
2024/01/09	11.9	149.91	20.1	149.63	149.00	-8.3	6,851	-0.12%
2024/01/08	28.7	151.38	30.1	151.20	149.50	-1.4	6,929	-0.02%
2024/01/05	4.5	148.06	6.5	148.42	148.00	-2	6,927	-0.03%
2024/01/04	74.2	146.06	43.4	146.03	146.00	30.9	6,933	0.45%
2024/01/03	62.4	149.57	104.1	148.75	148.00	-41.7	6,875	-0.61%	大賣/
2024/01/02	9.3	156.99	11.2	156.64	156.00	-1.9	6,836	-0.03%
2023/12/29	10	158.80	4.3	158.62	159.00	5.7	6,862	0.08%
2023/12/28	11.4	157.69	4.6	157.77	157.50	6.8	6,899	0.10%
2023/12/27	27.7	158.95	5.2	159.21	159.50	22.5	6,930	0.32%
2023/12/26	31	158.00	11.2	157.87	158.50	19.8	6,974	0.28%
2023/12/25	33.4	157.49	39.2	157.31	157.50	-5.8	7,028	-0.08%
2023/12/22	36.9	154.70	17.2	154.63	154.50	19.6	7,032	0.28%
2023/12/21	22.9	152.12	11.2	151.43	152.00	11.8	7,027	0.17%
2023/12/20	28.5	154.06	10	154.50	153.50	18.5	6,999	0.26%
2023/12/19	79.5	155.19	34.2	155.35	153.50	45.3	6,969	0.65%
2023/12/18	81.8	164.00	27.4	162.88	161.50	54.4	6,880	0.79%
2023/12/15	12	169.58	61.2	169.88	170.00	-49.2	6,817	-0.72%
2023/12/14	11.2	169.01	31.6	169.01	169.00	-20.4	6,756	-0.30%
2023/12/13	23.2	166.19	4.4	166.05	167.00	18.8	6,777	0.28%
2023/12/12	13.2	167.58	15.2	168.19	167.00	-2	6,836	-0.03%
2023/12/11	8.1	166.99	16.7	166.96	166.00	-8.6	6,823	-0.13%
2023/12/08	12.4	168.25	45	168.18	167.50	-32.6	6,802	-0.48%
2023/12/07	58.9	167.25	62.7	167.84	166.00	-3.8	6,782	-0.06%
2023/12/06	18.8	170.06	29.2	170.60	170.00	-10.4	6,750	-0.15%
2023/12/05	57.8	170.44	83.6	171.39	171.50	-25.7	6,759	-0.38%
2023/12/04	60.4	171.08	74.2	173.05	169.50	-13.9	6,704	-0.21%
2023/12/01	38.1	168.95	144.2	169.78	167.50	-106.1	6,587	-1.61%	大賣/鉅額交易
2023/11/30	138.1	170.10	105.5	171.00	172.00	32.6	6,610	0.49%	大買/大賣/
2023/11/29	143.9	167.25	67.4	166.57	168.00	76.5	6,503	1.18%	大買/
2023/11/28	44.2	160.06	35.1	162.12	163.50	9.2	6,526	0.14%
2023/11/27	134.3	161.05	135.2	160.32	157.00	-1	6,965	-0.01%	大買/大賣/
2023/11/24	266.6	166.21	205.1	166.06	167.00	61.5	6,829	0.90%	大買/大賣/
2023/11/22	31.5	151.99	9.2	151.59	151.50	22.3	6,247	0.36%
2023/11/21	17	152.06	24.2	152.52	153.00	-7.2	6,253	-0.12%
2023/11/20	9.1	153.28	16.3	154.24	152.00	-7.2	6,277	-0.12%
2023/11/17	17.3	153.06	12	153.33	152.50	5.3	6,286	0.08%
2023/11/16	9.9	154.75	92.5	153.53	153.50	-82.6	6,303	-1.31%
2023/11/15	27.2	154.94	87.5	154.55	154.50	-60.3	6,332	-0.95%
2023/11/14	34.8	152.79	40.6	152.08	154.00	-5.9	6,304	-0.09%
2023/11/13	68.3	152.95	54.2	153.33	152.00	14.1	6,369	0.22%
2023/11/10	29.7	154.47	40.7	154.29	156.50	-10.9	6,263	-0.17%
2023/11/09	41.4	154.41	85.3	154.15	154.50	-43.9	6,241	-0.70%
2023/11/08	18.7	153.03	14.4	153.13	152.00	4.3	6,221	0.07%
2023/11/07	111.9	155.51	81.8	153.95	153.00	30.1	6,276	0.48%	大買/
2023/11/06	59.8	154.54	67.7	154.77	155.00	-7.9	6,175	-0.13%
2023/11/03	84.5	152.90	88.4	152.64	150.50	-3.9	6,090	-0.06%
2023/11/02	39.1	147.59	99.8	148.07	149.50	-60.7	5,899	-1.03%
2023/11/01	114.3	148.07	161.2	147.68	147.00	-46.9	5,764	-0.81%	大買/大賣/
2023/10/31	377.1	147.23	414	146.58	145.00	-37	5,542	-0.67%	大買/大賣/
2023/10/30	0	0.00	76.5	140.00	140.00	-76.5	4,808	-1.59%
2023/10/27	28.3	126.64	56.8	126.43	127.50	-28.6	4,977	-0.57%
2023/10/26	65.5	122.93	25.5	122.33	121.00	40	4,942	0.81%
2023/10/25	55.8	128.00	37	128.96	127.50	18.8	4,950	0.38%
2023/10/24	21.9	126.46	12	125.50	127.00	9.9	4,970	0.20%
2023/10/23	17.2	125.43	7.7	125.58	125.50	9.5	5,039	0.19%
2023/10/20	47.9	127.12	32.4	127.01	126.50	15.5	5,102	0.30%
2023/10/19	42.8	130.81	22	131.89	130.50	20.8	5,160	0.40%
2023/10/18	32	135.25	25.4	135.94	134.00	6.6	5,171	0.13%
2023/10/17	44	139.76	37.3	139.98	139.00	6.7	5,267	0.13%
2023/10/16	33.7	138.33	28.4	138.76	138.00	5.3	5,362	0.10%
2023/10/13	10.7	133.67	16.1	135.03	137.00	-5.4	5,319	-0.10%
2023/10/12	12.3	133.89	17.4	133.76	134.50	-5.1	5,329	-0.10%
2023/10/11	8.1	134.06	15.4	134.22	133.00	-7.3	5,376	-0.14%
2023/10/06	42.5	135.68	14.2	136.43	134.50	28.3	5,465	0.52%
2023/10/05	26.3	135.02	19	135.05	135.00	7.3	5,470	0.13%
2023/10/04	24.7	133.57	25.2	133.49	134.50	-0.5	5,497	-0.01%
2023/10/03	21.2	133.81	5.3	133.74	132.50	15.9	5,507	0.29%
2023/10/02	38	133.13	31	132.97	134.50	7	5,573	0.13%
2023/09/28	27.1	129.23	18.5	128.96	129.00	8.7	5,718	0.15%
2023/09/27	12.5	130.28	10.1	131.35	130.50	2.4	5,746	0.04%
2023/09/26	13.8	133.16	9.2	132.11	132.00	4.7	5,774	0.08%
2023/09/25	21.3	135.81	4	135.63	135.50	17.3	5,790	0.30%
2023/09/22	2.3	133.77	10.1	135.26	136.00	-7.8	5,810	-0.13%
2023/09/21	39.1	136.08	9	135.94	135.00	30.1	5,844	0.51%
2023/09/20	9.4	140.84	10.2	141.79	139.50	-0.7	5,817	-0.01%
2023/09/19	29.3	141.46	4.2	141.45	140.00	25.1	5,830	0.43%
2023/09/18	37.8	145.08	24.4	145.36	144.00	13.4	5,842	0.23%
2023/09/15	15.8	144.88	57.4	146.02	145.50	-41.6	5,838	-0.71%
2023/09/14	8	141.25	12.3	141.65	142.50	-4.3	5,779	-0.07%
2023/09/13	14.5	139.04	7.7	139.38	139.00	6.8	5,784	0.12%
2023/09/12	27.3	140.02	10	139.95	139.50	17.3	5,816	0.30%
2023/09/11	47.6	139.30	35	139.81	137.50	12.6	5,875	0.21%
2023/09/08	34.1	138.97	18	139.17	138.00	16.1	5,914	0.27%
2023/09/07	57.6	143.89	54.3	145.20	143.00	3.3	5,929	0.05%
2023/09/06	20.6	143.43	29.6	143.55	143.50	-9	5,936	-0.15%
2023/09/05	51.5	142.46	24.2	143.57	143.00	27.3	5,980	0.46%
2023/09/04	102.2	143.23	61.1	143.68	144.00	41.1	6,023	0.68%	大買/
2023/09/01	80	141.24	80.7	141.51	140.50	-0.7	6,125	-0.01%
2023/08/31	48	135.60	45.3	135.46	136.00	2.8	6,007	0.05%
2023/08/30	32.7	134.96	25	134.66	134.00	7.7	5,511	0.14%
2023/08/29	15	130.33	8.1	131.07	131.00	6.9	5,456	0.13%
2023/08/28	17.2	130.24	34	129.75	129.50	-16.8	5,422	-0.31%
2023/08/25	22	128.05	23	128.20	128.00	-1	5,428	-0.02%
2023/08/24	25.8	129.13	21.6	129.57	129.50	4.2	5,412	0.08%
2023/08/23	28.5	128.23	23.1	127.81	128.50	5.4	5,392	0.10%
2023/08/22	18.4	129.37	8	129.44	128.50	10.4	5,365	0.19%
2023/08/21	27.2	130.17	14.1	129.49	129.00	13.1	5,350	0.24%
2023/08/18	21.6	131.85	44.5	131.91	132.00	-22.9	5,331	-0.43%
2023/08/17	77.5	130.21	40	130.65	130.00	37.5	5,344	0.70%
2023/08/16	32.7	133.68	41.1	134.27	135.50	-8.3	5,261	-0.16%
2023/08/15	42	136.91	18.1	135.73	135.00	23.9	5,227	0.46%
2023/08/14	61.2	138.82	44.1	138.95	138.50	17.1	5,183	0.33%
2023/08/11	65.3	144.14	33.2	143.94	143.50	32.1	5,165	0.62%
2023/08/10	19.2	149.01	12.2	149.78	150.50	7	5,128	0.14%
2023/08/09	12.6	150.88	21.1	151.40	151.50	-8.6	5,250	-0.16%
2023/08/08	35.3	150.40	35.3	150.28	151.00	0	5,248	0.00%
2023/08/07	23.2	153.29	15	154.00	152.00	8.2	5,226	0.16%
2023/08/04	58.7	153.91	35.6	154.19	154.50	23.1	5,214	0.44%
2023/08/02	26.2	152.12	68.2	152.74	153.00	-42	5,157	-0.82%
2023/08/01	189.5	152.08	637.8	153.14	150.00	-448.3	5,078	-8.83%	大買/大賣/鉅額交易
2023/07/31	29.8	164.99	8.2	165.40	164.00	21.6	4,837	0.45%
2023/07/28	24.1	168.02	13.2	167.66	166.50	10.9	4,759	0.23%
2023/07/27	28.8	166.51	19.2	166.42	166.00	9.6	4,707	0.20%
2023/07/26	35.7	164.90	13.5	164.00	162.50	22.2	4,712	0.47%
2023/07/25	77.7	169.96	47.7	169.65	168.00	30	4,801	0.63%
2023/07/24	81.8	178.33	68.2	175.01	172.50	13.7	4,784	0.29%
2023/07/21	39.8	178.11	37.4	177.91	178.00	2.4	4,743	0.05%
2023/07/20	64.8	178.25	44.5	178.82	177.50	20.3	4,731	0.43%
2023/07/19	101.4	177.64	55.1	178.50	171.50	46.2	4,573	1.01%	大買/
2023/07/18	26.2	173.52	45.4	173.56	174.50	-19.2	4,427	-0.43%
2023/07/17	11.3	173.19	36.3	172.89	173.50	-25	4,414	-0.57%
2023/07/14	27.2	176.19	31.8	176.86	176.50	-4.6	4,411	-0.10%
2023/07/13	39	175.75	46.5	175.53	173.50	-7.5	4,409	-0.17%
2023/07/12	51.7	172.10	28	171.36	170.50	23.7	4,324	0.55%
2023/07/11	13.3	168.60	12.2	169.66	170.50	1.1	4,289	0.03%
2023/07/10	67.5	169.67	64.8	167.50	167.00	2.8	4,272	0.06%
2023/07/07	55.2	167.01	59	167.13	167.50	-3.8	4,255	-0.09%
2023/07/06	58.4	172.98	67.8	174.57	171.50	-9.3	4,203	-0.22%
2023/07/05	101.2	169.54	18.2	168.66	167.00	83	4,044	2.05%	大買/
2023/07/04	79.4	167.49	45.9	167.46	168.00	33.5	3,990	0.84%
2023/07/03	20	164.03	6.8	164.63	164.00	13.2	4,004	0.33%
2023/06/30	17.5	164.66	11	164.73	164.00	6.5	4,017	0.16%
2023/06/29	23.9	166.34	9.5	166.06	165.00	14.4	4,089	0.35%
2023/06/28	1.2	167.98	1.5	168.20	167.00	-0.3	4,294	-0.01%
2023/06/27	14.2	167.01	23	168.33	166.00	-8.8	4,471	-0.20%
2023/06/26	26.5	166.77	14.3	167.46	165.50	12.2	4,585	0.27%
2023/06/21	11.4	170.85	6.4	171.01	170.00	5	4,663	0.11%
2023/06/20	35.6	174.57	50.5	175.62	173.50	-14.9	4,626	-0.32%
2023/06/19	9.4	178.37	12.4	178.55	178.00	-3	4,615	-0.07%
2023/06/16	24.3	180.94	20.4	180.03	179.50	3.9	4,641	0.08%
2023/06/15	43.7	182.77	37.4	182.32	181.50	6.3	4,649	0.14%
2023/06/14	43.5	180.02	73.4	179.95	180.00	-29.9	4,613	-0.65%
2023/06/13	50.6	178.36	30.2	178.21	176.00	20.4	4,556	0.45%
2023/06/12	38.3	179.80	39.5	179.62	177.00	-1.2	4,501	-0.03%
2023/06/09	23.1	174.70	15.3	174.95	175.50	7.8	4,419	0.18%
2023/06/08	56.5	176.57	41.3	176.10	175.00	15.2	4,386	0.35%
2023/06/07	59.8	174.03	122.5	174.87	177.00	-62.7	4,363	-1.44%	大賣/
2023/06/06	11.1	161.71	4.6	162.66	161.00	6.6	4,185	0.16%
2023/06/05	21	163.59	19.5	163.67	164.00	1.5	4,202	0.04%
2023/06/02	3.2	159.87	6.4	160.37	160.00	-3.2	4,214	-0.08%
2023/06/01	7.2	158.36	1	159.00	158.00	6.2	4,268	0.15%
2023/05/31	17.6	159.76	14.9	159.70	159.50	2.7	4,308	0.06%
2023/05/30	20.4	157.81	16.2	158.51	159.00	4.3	4,288	0.10%
2023/05/29	10.5	159.20	19.2	158.41	159.00	-8.7	4,334	-0.20%
2023/05/26	11.5	155.45	26.4	155.32	155.00	-14.9	4,342	-0.34%
2023/05/25	20.5	153.70	19.2	154.68	152.50	1.3	4,347	0.03%
2023/05/24	42.2	153.41	10	153.75	153.00	32.2	4,359	0.74%
2023/05/23	16.4	154.38	42.2	155.08	156.50	-25.8	4,415	-0.58%
2023/05/22	21.4	149.11	8.1	149.18	150.00	13.3	4,418	0.30%
2023/05/19	19.3	149.30	13.2	150.04	151.50	6.2	4,421	0.14%
2023/05/18	19.2	150.69	15.1	151.37	150.50	4.1	4,460	0.09%
2023/05/17	20.3	149.32	17.4	150.07	151.50	2.9	4,560	0.06%
2023/05/16	53.6	146.01	67.3	146.66	148.00	-13.6	4,586	-0.30%
2023/05/15	91.4	146.22	19.1	148.24	144.00	72.3	4,618	1.57%
2023/05/12	5.2	158.69	8.1	158.64	159.00	-3	4,752	-0.06%
2023/05/11	13.9	159.84	4	158.25	157.00	9.9	4,784	0.21%
2023/05/10	4.4	163.56	1	163.00	163.00	3.4	4,864	0.07%
2023/05/09	3	166.17	7.1	165.92	166.00	-4.1	4,957	-0.08%
2023/05/08	2	167.49	6.1	167.08	166.50	-4.1	5,034	-0.08%
2023/05/05	7.4	165.42	5	165.60	165.00	2.4	5,110	0.05%
2023/05/04	7.1	163.99	4	164.50	165.00	3.1	5,181	0.06%
2023/05/03	14.4	164.66	8.4	164.70	163.50	6	5,295	0.11%
2023/05/02	13.1	166.52	15.2	166.27	167.50	-2.1	5,342	-0.04%
2023/04/28	56.2	161.80	38.2	161.35	163.50	18	5,481	0.33%
2023/04/27	50.6	158.77	18	157.86	160.00	32.6	5,404	0.60%
2023/04/26	28	160.42	23.3	160.18	160.00	4.7	5,480	0.09%
2023/04/25	15.4	166.80	14	164.89	165.00	1.4	5,583	0.03%
2023/04/24	7.1	170.22	10	169.95	170.50	-3	5,698	-0.05%
2023/04/21	9.1	170.71	11.2	169.89	169.00	-2.1	5,933	-0.04%
2023/04/20	19.2	175.02	24	175.27	173.00	-4.8	6,205	-0.08%
2023/04/19	34.9	178.58	24.2	177.62	176.00	10.7	6,377	0.17%
2023/04/18	50.3	185.15	36.2	183.25	182.00	14.1	6,430	0.22%
2023/04/17	21.6	183.71	29.1	185.05	185.50	-7.5	6,424	-0.12%
2023/04/14	31.1	182.74	37	182.93	183.00	-5.9	6,413	-0.09%
2023/04/13	23.2	184.10	23.2	183.58	182.00	-0.1	6,426	0.00%
2023/04/12	22.8	184.36	40.2	183.80	183.50	-17.4	6,422	-0.27%
2023/04/11	38.9	184.90	71.4	184.68	184.50	-32.5	6,426	-0.51%
2023/04/10	18	183.60	122.5	182.89	185.00	-104.5	6,388	-1.64%	大賣/鉅額交易
2023/04/07	33.4	182.85	29.2	182.67	182.00	4.3	6,379	0.07%
2023/04/06	18.1	183.41	24.4	183.90	184.50	-6.3	6,335	-0.10%
2023/03/31	20.2	180.46	25.1	181.42	182.50	-4.9	6,287	-0.08%
2023/03/30	85.1	179.78	81	180.30	181.50	4.1	6,254	0.07%
2023/03/29	215.8	184.35	207.2	181.56	178.50	8.6	6,181	0.14%	大買/大賣/
2023/03/28	115.6	183.09	120.2	183.69	186.00	-4.6	5,953	-0.08%	大買/大賣/
2023/03/27	76.2	181.51	65.6	182.32	181.00	10.7	5,780	0.18%
2023/03/24	44.3	178.09	59.2	178.22	179.50	-14.9	5,711	-0.26%
2023/03/23	5.4	173.16	5.2	173.60	173.50	0.2	5,597	0.00%
2023/03/22	12.1	172.74	19.4	172.53	171.50	-7.3	5,604	-0.13%
2023/03/21	19	171.53	22.1	171.52	172.00	-3	5,625	-0.05%
2023/03/20	16.1	172.59	30.6	171.41	171.00	-14.5	5,601	-0.26%
2023/03/17	272.1	167.51	31	167.84	168.00	241.1	5,550	4.34%	大買/鉅額交易
2023/03/16	9.1	165.39	14.3	165.74	165.50	-5.3	5,513	-0.10%
2023/03/15	8.1	165.88	38.6	165.90	165.50	-30.5	5,549	-0.55%
2023/03/14	28.2	163.11	36	163.61	162.50	-7.8	5,550	-0.14%
2023/03/13	28.4	164.25	34.3	164.07	165.00	-5.9	5,584	-0.11%
2023/03/10	102.7	166.34	25.1	166.70	164.50	77.6	5,589	1.39%	大買/
2023/03/09	30.4	175.90	28	174.46	174.00	2.4	5,537	0.04%
2023/03/08	20.3	175.03	18.1	174.68	176.50	2.1	5,521	0.04%
2023/03/07	18.6	174.98	22.7	175.37	173.00	-4.1	5,514	-0.07%
2023/03/06	36.4	174.39	71.7	174.49	175.50	-35.3	5,485	-0.64%
2023/03/03	24	167.89	19.3	168.52	167.00	4.7	5,445	0.09%
2023/03/02	21.3	166.99	22.1	166.41	167.00	-0.8	5,562	-0.02%
2023/03/01	48.4	165.85	25.4	165.65	166.50	23	5,585	0.41%
2023/02/24	35.8	171.94	19.1	173.11	170.00	16.8	5,534	0.30%
2023/02/23	23.7	174.24	25	174.44	174.50	-1.3	5,504	-0.02%
2023/02/22	34.4	173.72	36.4	173.19	172.00	-2	5,511	-0.04%
2023/02/21	39.2	178.91	31.8	178.76	177.00	7.5	5,501	0.14%
2023/02/20	27.8	176.28	42	176.64	178.00	-14.2	5,513	-0.26%
2023/02/17	37	173.07	40.4	172.51	173.00	-3.4	5,504	-0.06%
2023/02/16	55.3	172.04	36	171.82	171.00	19.3	5,525	0.35%
2023/02/15	51.3	173.90	57.1	173.94	173.00	-5.9	5,596	-0.10%
2023/02/14	24.1	169.90	28.1	170.48	170.50	-4	5,514	-0.07%
2023/02/13	61.8	169.45	54.7	169.10	169.00	7.1	5,559	0.13%
2023/02/10	186.9	167.97	171.3	168.67	171.00	15.6	5,535	0.28%	大買/大賣/
2023/02/09	43.4	173.64	112.1	173.16	172.50	-68.7	5,319	-1.29%	大賣/
2023/02/08	121.4	174.63	51	174.87	175.50	70.4	5,338	1.32%	大買/
2023/02/07	44.6	173.01	37.4	172.93	173.00	7.2	5,296	0.14%
2023/02/06	32.7	178.51	22.7	179.65	176.00	10.1	5,253	0.19%
2023/02/03	77	184.57	59.5	185.27	183.00	17.5	5,302	0.33%
2023/02/02	54.7	189.79	47.1	190.29	187.50	7.6	5,419	0.14%
2023/02/01	53.6	189.73	72.3	191.27	191.50	-18.7	5,543	-0.34%
2023/01/31	37.4	191.29	55.3	190.73	192.00	-17.9	5,462	-0.33%
2023/01/30	93.2	192.19	66.7	192.23	194.00	26.6	5,495	0.48%
2023/01/17	61.3	177.43	87.2	177.93	180.00	-25.9	5,448	-0.48%
2023/01/16	98.2	176.37	137.2	175.17	179.00	-39	5,451	-0.72%	大賣/
2023/01/13	246.3	175.52	164.1	174.92	170.50	82.2	5,386	1.53%	大買/大賣/
2023/01/12	86.1	180.53	130.3	180.87	183.50	-44.2	5,283	-0.84%	大賣/
2023/01/11	148.5	179.86	145.1	179.17	183.00	3.4	5,164	0.07%	大買/大賣/
2023/01/10	151.4	173.33	158.4	173.09	176.00	-7	5,045	-0.14%	大買/大賣/
2023/01/09	62.3	163.94	102	165.60	170.50	-39.8	4,797	-0.83%	大賣/
2023/01/06	53.2	150.92	47	149.70	155.00	6.2	4,662	0.13%
2023/01/05	46	147.47	52.5	147.10	146.00	-6.5	4,635	-0.14%
2023/01/04	20	143.23	12	143.58	143.00	8	4,643	0.17%
2023/01/03	22.2	142.08	29.1	139.92	143.00	-6.9	4,716	-0.15%
2022/12/30	35	138.89	34	138.75	136.50	1	4,778	0.02%
2022/12/29	24.2	138.71	21.2	139.17	141.50	3	4,994	0.06%
2022/12/28	18.1	140.58	14.2	140.57	140.00	4	5,058	0.08%
2022/12/27	38	140.24	22.5	140.32	140.00	15.6	5,073	0.31%
2022/12/26	9.1	136.78	27	136.37	135.50	-17.9	5,085	-0.35%
2022/12/23	10	136.15	11	136.50	138.00	-1	5,193	-0.02%
2022/12/22	14	138.18	22	137.93	137.50	-8	5,241	-0.15%
2022/12/21	14.5	138.01	18	137.95	136.00	-3.5	5,285	-0.07%
2022/12/20	15.2	143.61	18.1	139.59	137.00	-2.9	5,293	-0.06%
2022/12/19	3.1	147.02	9	147.06	146.50	-6	5,304	-0.11%
2022/12/16	25.1	146.52	14	146.39	146.00	11.1	5,386	0.21%
2022/12/15	12.3	152.80	11	153.00	152.00	1.3	5,411	0.02%
2022/12/14	6	151.75	12	153.00	154.00	-6	5,419	-0.11%
2022/12/13	25.1	151.65	20	152.80	148.50	5.1	5,411	0.09%
2022/12/12	10.3	148.83	12	148.42	150.50	-1.7	5,371	-0.03%
2022/12/09	9.1	151.62	7	150.50	149.50	2.1	5,376	0.04%
2022/12/08	15.1	150.87	18.1	151.28	150.50	-3.1	5,383	-0.06%
2022/12/07	19.4	154.86	22	154.93	151.50	-2.6	5,378	-0.05%
2022/12/06	21.7	160.20	7.1	159.80	157.50	14.6	5,334	0.27%
2022/12/05	51	165.59	35.7	163.85	163.00	15.2	5,329	0.29%
2022/12/02	17.6	164.13	26.2	164.96	164.50	-8.6	5,278	-0.16%
2022/12/01	37	160.85	39.6	161.96	162.50	-2.6	5,249	-0.05%
2022/11/30	8	155.69	9.2	156.16	156.00	-1.1	5,218	-0.02%
2022/11/29	18	155.69	17.9	155.37	155.00	0.1	5,224	0.00%
2022/11/28	17	158.71	9	159.56	159.50	8	5,255	0.15%
2022/11/25	38.4	160.36	32.1	160.74	158.50	6.3	5,388	0.12%
2022/11/24	155.3	161.85	122.7	162.44	162.50	32.6	5,463	0.60%	大買/大賣/
2022/11/23	34.5	155.74	27	157.22	157.00	7.5	5,314	0.14%
2022/11/22	14	150.54	18	152.00	153.50	-4	5,319	-0.08%
2022/11/21	20	154.18	22	153.09	152.50	-2	5,329	-0.04%
2022/11/18	25.6	157.80	27.4	158.02	156.00	-1.8	5,325	-0.03%
2022/11/17	28.1	156.27	33.6	156.12	158.00	-5.5	5,309	-0.10%
2022/11/16	26.2	153.21	68.2	153.13	156.00	-41.9	5,273	-0.79%
2022/11/15	10.3	152.24	12	152.85	154.50	-1.7	5,199	-0.03%
2022/11/14	36.5	150.70	46.2	150.09	152.00	-9.7	5,180	-0.19%
2022/11/11	77.6	147.23	69.2	148.17	146.50	8.4	5,134	0.16%
2022/11/10	23	140.22	28.3	140.61	142.00	-5.3	5,007	-0.11%
2022/11/09	33.5	138.43	43.1	138.19	141.00	-9.6	4,990	-0.19%
2022/11/08	51.2	135.21	55.1	135.01	134.00	-3.9	4,925	-0.08%
2022/11/07	36.3	129.54	42.5	131.68	133.00	-6.2	4,884	-0.13%
2022/11/04	59.1	126.57	59.2	127.76	128.50	-0.1	4,849	0.00%
2022/11/03	23.2	126.08	33.9	126.07	129.50	-10.7	4,785	-0.22%
2022/11/02	30.8	125.52	38.2	125.01	126.50	-7.5	4,750	-0.16%
2022/11/01	122.1	123.64	106	124.05	124.00	16.1	4,722	0.34%	大買/大賣/
2022/10/31	97.3	120.55	117.5	118.05	122.00	-20.2	4,630	-0.44%	大賣/
2022/10/28	90.5	111.29	109.1	112.50	114.00	-18.6	4,484	-0.42%	大賣/
2022/10/27	58.3	117.18	49	116.81	117.00	9.3	4,318	0.22%
2022/10/26	37.1	114.03	32.3	114.59	115.00	4.8	4,321	0.11%
2022/10/25	45.9	118.71	43	119.33	115.00	2.9	4,258	0.07%
2022/10/24	43	125.66	995.3	124.67	125.00	-952.3	4,231	-22.50%	大賣/鉅額交易
2022/10/21	35.2	122.88	30.1	122.70	121.50	5.1	4,304	0.12%
2022/10/20	42.2	123.39	41	124.39	123.00	1.2	4,460	0.03%
2022/10/19	29.1	128.74	28	128.57	127.00	1.1	4,490	0.02%
2022/10/18	65.7	127.82	74	127.34	128.00	-8.3	4,502	-0.18%
2022/10/17	13.1	129.31	13	128.23	131.50	0.1	4,413	0.00%
2022/10/14	45.2	128.49	42.3	128.15	128.50	2.9	4,445	0.06%
2022/10/13	18.3	123.18	30.2	123.28	123.00	-12	4,393	-0.27%
2022/10/12	53.7	121.38	49.4	121.01	122.00	4.3	4,339	0.10%
2022/10/11	19.3	120.60	36	120.90	119.00	-16.7	4,282	-0.39%
2022/10/07	80.3	127.99	53	129.25	127.00	27.3	4,233	0.65%
2022/10/06	74.2	132.41	54.1	131.86	131.50	20.1	4,182	0.48%
2022/10/05	26	136.98	32.4	137.71	140.00	-6.4	3,972	-0.16%
2022/10/04	13	127.81	16.3	128.04	127.50	-3.3	3,964	-0.08%
2022/10/03	8.1	123.38	7.1	124.30	123.50	1	3,958	0.02%
2022/09/30	29.3	122.28	36.1	120.21	123.50	-6.8	3,964	-0.17%
2022/09/29	24.5	123.88	20.1	124.89	123.00	4.4	3,916	0.11%
2022/09/28	27.7	129.41	28.1	127.35	126.00	-0.4	3,929	-0.01%
2022/09/27	9.2	134.88	6	134.92	136.00	3.2	3,895	0.08%
2022/09/26	25.4	138.03	26.7	139.16	135.50	-1.3	3,919	-0.03%
2022/09/23	52.5	142.50	64.3	143.29	144.00	-11.7	3,936	-0.30%
2022/09/22	43.5	146.18	17	145.68	146.00	26.5	3,865	0.68%
2022/09/21	7.1	154.36	10	154.45	155.00	-2.9	3,778	-0.08%
2022/09/20	9.5	157.54	4	157.13	156.50	5.5	3,785	0.15%
2022/09/19	1.2	158.17	6	158.50	158.50	-4.9	3,792	-0.13%
2022/09/16	13.1	160.74	4	160.75	159.50	9.1	3,808	0.24%
2022/09/15	13	165.34	7	163.64	163.50	6	3,800	0.16%
2022/09/14	9.4	161.72	29	161.48	162.50	-19.6	3,815	-0.51%
2022/09/13	25.3	165.87	3.4	166.46	165.50	21.9	3,825	0.57%
2022/09/12	18	166.28	15.2	167.86	166.00	2.9	3,850	0.07%
2022/09/08	12	161.33	12.1	162.41	163.00	-0.1	3,871	0.00%
2022/09/07	19.4	157.80	10.1	157.57	159.00	9.3	3,887	0.24%
2022/09/06	10.3	161.72	9	162.50	160.50	1.3	3,885	0.03%
2022/09/05	14.2	162.04	8.8	161.70	161.00	5.3	3,918	0.14%
2022/09/02	29.3	164.73	19.4	165.74	165.00	9.9	3,940	0.25%
2022/09/01	81.5	172.15	60	170.08	167.00	21.5	3,896	0.55%
2022/08/31	42.5	174.49	56.5	175.17	178.50	-14	3,774	-0.37%
2022/08/30	6.3	162.06	7	162.36	162.50	-0.7	3,705	-0.02%
2022/08/29	23.9	161.46	2	160.50	160.50	21.9	3,759	0.58%
2022/08/26	13	171.04	14.1	171.02	169.50	-1.1	3,908	-0.03%
2022/08/25	3.1	167.69	6	168.75	167.50	-3	3,921	-0.08%
2022/08/24	15.6	168.02	2.5	166.50	166.00	13	4,011	0.32%
2022/08/23	6.2	169.52	6	169.08	170.50	0.2	4,178	0.01%
2022/08/22	8.9	171.44	7	173.07	170.00	1.9	4,325	0.04%
2022/08/19	3.2	173.04	10.1	174.20	174.00	-6.9	4,424	-0.16%
2022/08/18	14.2	171.57	13	171.42	170.00	1.2	4,416	0.03%
2022/08/17	8.1	175.70	4.3	176.00	176.50	3.8	4,374	0.09%
2022/08/16	10	176.10	8.1	176.43	174.00	2	4,372	0.04%
2022/08/15	10.1	174.45	12	174.87	176.50	-1.9	4,347	-0.04%
2022/08/12	17.7	171.02	10.2	171.50	173.50	7.5	4,307	0.17%
2022/08/11	32	166.69	14.4	166.64	167.50	17.6	4,296	0.41%
2022/08/10	9	161.67	10	162.10	162.00	-1	4,311	-0.02%
2022/08/09	24	164.81	17.2	164.24	164.00	6.9	4,338	0.16%
2022/08/08	22.2	161.80	13.5	163.86	167.00	8.7	4,333	0.20%
2022/08/05	6	163.17	6.8	163.63	165.00	-0.8	4,327	-0.02%
2022/08/04	4.1	158.02	15.1	159.60	161.00	-11	4,311	-0.25%
2022/08/03	6.1	156.37	11	156.32	157.00	-4.9	4,263	-0.11%
2022/08/02	11	155.18	14	155.54	158.00	-3	4,251	-0.07%
2022/08/01	10.1	156.69	13.3	157.49	158.50	-3.2	4,240	-0.07%
2022/07/29	22.5	155.28	28.5	156.20	159.00	-6	4,244	-0.14%
2022/07/28	95.6	155.76	103.3	155.46	157.00	-7.7	4,189	-0.18%	大賣/
2022/07/27	55.5	152.56	24.2	152.43	153.00	31.3	4,114	0.76%
2022/07/26	24.5	170.70	23	170.07	168.50	1.5	3,994	0.04%
2022/07/25	16.4	178.83	14	179.43	179.50	2.4	4,059	0.06%
2022/07/22	10	185.50	6.1	185.77	185.00	4	4,026	0.10%
2022/07/21	24.7	185.99	21.1	184.93	188.50	3.6	4,019	0.09%
2022/07/20	4.2	182.38	2.2	181.33	181.00	2.1	3,960	0.05%
2022/07/19	6	177.59	11.1	178.29	179.00	-5.1	3,951	-0.13%
2022/07/18	3.1	177.16	6	176.92	178.00	-3	3,977	-0.07%
2022/07/15	11.4	174.19	14	176.04	176.00	-2.6	3,980	-0.07%
2022/07/14	7	171.43	14	171.14	174.50	-7	3,970	-0.18%
2022/07/13	12.2	169.77	14	168.96	166.50	-1.8	3,941	-0.04%
2022/07/12	16	161.34	17.5	162.65	165.00	-1.5	3,903	-0.04%
2022/07/11	16.7	170.70	7.2	171.56	169.50	9.5	3,813	0.25%
2022/07/08	11.6	170.24	19.2	172.01	171.50	-7.5	3,795	-0.20%
2022/07/07	17	158.23	25.2	158.38	162.00	-8.1	3,757	-0.22%
2022/07/06	29.9	167.13	10.4	165.36	161.50	19.5	3,713	0.53%
2022/07/05	8.1	176.45	19	176.08	178.00	-10.9	3,657	-0.30%
2022/07/04	16.4	180.65	9	180.00	173.50	7.4	3,675	0.20%
2022/07/01	14.3	192.35	26.8	188.67	185.50	-12.5	3,694	-0.34%
2022/06/30	16.2	194.34	18	193.58	192.50	-1.8	3,690	-0.05%
2022/06/29	16.1	200.29	12.1	201.01	201.00	4	3,717	0.11%
2022/06/28	18.3	201.79	25	201.54	201.00	-6.7	3,750	-0.18%
2022/06/27	22.1	210.66	68	210.93	209.00	-45.9	3,814	-1.20%
2022/06/24	6	203.58	10.1	204.55	204.00	-4.1	3,791	-0.11%
2022/06/23	11.6	199.56	187	198.70	200.50	-175.4	3,808	-4.61%	大賣/鉅額交易
2022/06/22	84.1	201.57	8.1	202.80	199.50	76	3,864	1.97%
2022/06/21	11.1	207.73	14.1	208.56	211.00	-3.1	3,831	-0.08%
2022/06/20	59.4	204.22	51.4	202.45	203.00	8	3,800	0.21%
2022/06/17	19.3	205.53	15.4	207.27	203.00	3.9	3,753	0.10%
2022/06/16	10.2	220.31	103.2	218.06	212.00	-93	3,709	-2.51%	大賣/
2022/06/15	4.4	216.69	6.2	217.87	218.50	-1.8	3,710	-0.05%
2022/06/14	18.1	216.18	16.1	214.99	218.00	2	3,700	0.05%
2022/06/13	9.6	216.32	13.1	216.62	215.00	-3.5	3,654	-0.10%
2022/06/10	4.1	223.99	12.2	225.28	228.00	-8.1	3,624	-0.22%
2022/06/09	142.4	225.60	15.1	224.64	225.00	127.3	3,603	3.53%	大買/鉅額交易
2022/06/08	26.3	225.60	41.7	227.09	223.00	-15.4	3,583	-0.43%
2022/06/07	122.7	229.07	21	228.57	228.00	101.7	3,544	2.87%	大買/鉅額交易
2022/06/06	120.8	232.30	122.7	233.63	234.00	-1.9	3,492	-0.06%	大買/大賣/
2022/06/02	80.5	223.34	47.3	222.08	221.00	33.2	3,334	1.00%
2022/06/01	61.2	227.09	64.2	227.12	227.00	-3	3,312	-0.09%
2022/05/31	136.2	226.41	77.8	226.53	225.00	58.4	3,214	1.82%	大買/
2022/05/30	106.2	217.82	31.5	216.97	218.00	74.7	3,035	2.46%	大買/
2022/05/27	32.9	213.17	58.8	210.81	217.00	-26	2,889	-0.90%
2022/05/26	35	200.21	86.1	200.79	199.00	-51.1	2,781	-1.84%
2022/05/25	15.1	195.40	3.2	195.62	195.50	11.9	2,785	0.43%
2022/05/24	68.8	196.39	25	194.56	192.00	43.8	2,796	1.56%
2022/05/23	13.1	198.55	21.2	201.28	200.50	-8.1	2,778	-0.29%
2022/05/20	9.4	198.37	10.1	198.86	200.00	-0.8	2,805	-0.03%
2022/05/19	22.6	198.30	21.2	197.91	198.50	1.4	2,822	0.05%
2022/05/18	48.7	207.40	24.1	206.04	205.50	24.6	2,792	0.88%
2022/05/17	27.3	203.88	18.3	201.95	205.00	8.9	2,753	0.32%
2022/05/16	15.2	197.24	28.1	195.93	196.50	-13	2,736	-0.47%
2022/05/13	8	194.62	88.4	193.67	198.00	-80.3	2,745	-2.93%
2022/05/12	22.2	191.02	20	190.33	189.00	2.2	2,816	0.08%
2022/05/11	8.1	195.14	9.1	195.84	194.00	-1	2,891	-0.03%
2022/05/10	13.4	191.39	156.1	191.92	193.50	-142.7	2,910	-4.90%	大賣/鉅額交易
2022/05/09	12.3	195.03	5.2	194.80	193.50	7	2,914	0.24%
2022/05/06	11.5	193.90	19.2	196.52	198.50	-7.7	2,896	-0.26%
2022/05/05	20.5	197.24	24.2	197.80	198.50	-3.7	2,864	-0.13%
2022/05/04	41.5	193.75	32	193.34	193.50	9.5	2,809	0.34%
2022/05/03	55.5	194.42	49.2	195.29	195.00	6.3	2,752	0.23%
2022/04/29	72.9	199.78	52.8	199.03	195.50	20.1	2,666	0.75%
2022/04/28	17.5	211.34	10.1	211.95	211.00	7.4	2,515	0.29%
2022/04/27	9.9	208.96	10.3	211.66	214.00	-0.4	2,511	-0.02%
2022/04/26	12.5	218.95	4	216.63	217.00	8.5	2,525	0.34%
2022/04/25	5.9	222.18	5.5	221.96	221.50	0.4	2,546	0.02%
2022/04/22	24.7	227.87	5	227.50	226.00	19.7	2,586	0.76%
2022/04/21	16	231.93	81.1	231.50	233.00	-65.1	2,559	-2.54%
2022/04/20	15.1	226.84	14	226.14	228.00	1.1	2,561	0.04%
2022/04/19	19.5	230.44	111	230.89	228.50	-91.5	2,616	-3.50%	大賣/
2022/04/18	63.1	227.38	4.5	226.71	226.00	58.6	2,646	2.21%
2022/04/15	8.8	229.99	4.5	229.89	230.00	4.3	2,669	0.16%
2022/04/14	18.1	231.02	2.2	231.30	230.00	15.9	2,728	0.58%
2022/04/13	19.4	235.47	16.9	236.59	237.50	2.5	2,765	0.09%
2022/04/12	8.2	233.17	10.1	231.55	231.00	-1.9	2,835	-0.07%
2022/04/11	9.5	235.02	11.1	233.47	233.00	-1.6	2,837	-0.06%
2022/04/08	9.2	242.32	10.5	242.21	240.50	-1.2	2,810	-0.04%
2022/04/07	33.1	246.34	11.3	245.50	243.00	21.9	2,792	0.78%
2022/04/06	25.6	256.50	7	258.36	258.00	18.6	2,719	0.68%
2022/04/01	25.3	258.25	23	258.29	263.00	2.3	2,668	0.09%
2022/03/31	16.4	265.94	12.4	266.67	266.00	4	2,618	0.15%
2022/03/30	70.8	268.98	32.5	269.19	271.50	38.3	2,593	1.48%
2022/03/29	3.4	279.41	3.8	280.48	282.00	-0.4	2,519	-0.02%
2022/03/28	102.5	274.98	11	276.00	276.50	91.5	2,536	3.61%	大買/
2022/03/25	61.3	283.05	7.1	283.84	280.50	54.2	2,552	2.12%
2022/03/24	4.9	289.50	6	291.42	293.00	-1.1	2,506	-0.04%
2022/03/23	11.2	293.84	1.2	293.08	292.50	10	2,546	0.39%
2022/03/22	0	293.88	0	292.50	292.50	0	2,582	0.00%
2022/03/21	2.2	292.37	1	291.50	291.50	1.2	2,668	0.04%
2022/03/18	8.3	291.50	5	292.70	292.50	3.3	2,737	0.12%
2022/03/17	10.1	294.16	6.1	295.84	296.50	4	2,857	0.14%
2022/03/16	7.1	286.43	4.2	286.46	287.00	2.9	2,929	0.10%
2022/03/15	10.2	285.72	11.3	287.55	285.50	-1.1	3,040	-0.04%
2022/03/14	2.3	287.84	1	291.50	289.00	1.3	3,050	0.04%
2022/03/11	39.2	289.11	2.1	289.57	290.50	37.1	3,074	1.21%
2022/03/10	3.4	295.01	5.2	295.64	295.50	-1.8	3,066	-0.06%
2022/03/09	6.4	286.54	3.7	286.31	286.50	2.8	3,078	0.09%
2022/03/08	8.2	288.92	3.8	288.45	286.00	4.5	3,107	0.14%
2022/03/07	21.1	293.74	16.4	292.95	292.50	4.7	3,105	0.15%
2022/03/04	3.8	304.94	1	304.50	303.00	2.8	3,178	0.09%
2022/03/03	28.2	309.66	0	312.00	310.50	28.2	3,325	0.85%
2022/03/02	2.1	307.75	2.2	307.55	309.50	-0.1	3,340	0.00%
2022/03/01	14.2	306.43	2	307.25	308.00	12.2	3,340	0.36%
2022/02/25	3.4	303.29	2.2	304.63	302.00	1.3	3,351	0.04%
2022/02/24	11.2	304.61	8.2	304.12	302.50	3.1	3,345	0.09%
2022/02/23	2.9	309.44	2	310.50	310.50	0.9	3,342	0.03%
2022/02/22	16.2	309.95	2.3	308.80	310.00	13.9	3,353	0.42%
2022/02/21	0.6	319.32	4	318.78	321.00	-3.5	3,347	-0.10%
2022/02/18	8.1	314.76	5	313.90	316.00	3.1	3,386	0.09%
2022/02/17	4.1	317.80	6.6	318.78	318.00	-2.5	3,428	-0.07%
2022/02/16	24.3	314.74	18.3	315.37	316.00	6	3,422	0.18%
2022/02/15	23.5	309.32	13	308.81	308.00	10.5	3,405	0.31%
2022/02/14	39.8	307.03	42.5	309.51	312.50	-2.8	3,376	-0.08%
2022/02/11	59.5	327.82	70.1	328.08	320.00	-10.7	3,274	-0.33%
2022/02/10	14.3	337.54	11.1	339.37	341.00	3.3	3,178	0.10%
2022/02/09	10.3	339.64	13.1	340.93	344.00	-2.8	3,185	-0.09%
2022/02/08	15.4	342.72	4.1	343.27	343.00	11.3	3,174	0.36%
2022/02/07	6	335.75	1	336.00	335.50	5	3,219	0.16%
2022/01/26	4.2	332.66	3.1	335.40	335.50	1	3,278	0.03%
2022/01/25	7.5	340.02	4	339.40	336.00	3.5	3,345	0.10%
2022/01/24	5.5	335.16	7.7	340.97	343.50	-2.2	3,423	-0.06%
2022/01/21	3	338.34	8.1	339.87	338.50	-5	3,748	-0.13%
2022/01/20	2.1	339.29	2.1	339.28	340.00	0	3,771	0.00%
2022/01/19	68.8	336.58	2.1	333.56	333.00	66.7	3,853	1.73%
2022/01/18	2.8	347.02	3.1	347.66	344.50	-0.4	3,822	-0.01%
2022/01/17	13.3	338.00	46.1	336.01	340.50	-32.7	3,781	-0.87%
2022/01/14	0.2	332.02	5.2	329.55	331.00	-4.9	3,745	-0.13%
2022/01/13	4	336.88	3	337.17	336.00	1	3,734	0.03%
2022/01/12	34.6	334.68	27.1	335.05	337.00	7.5	3,739	0.20%
2022/01/11	14.7	345.31	9	343.67	343.00	5.7	3,665	0.16%
2022/01/10	8.4	350.31	4.3	350.17	354.50	4.1	3,617	0.11%
2022/01/07	38.3	361.07	33.5	359.15	355.00	4.8	3,593	0.13%
2022/01/06	18.7	375.83	20.3	374.17	375.00	-1.5	3,528	-0.04%
2022/01/05	16.6	381.57	38.9	383.01	385.50	-22.4	3,486	-0.64%
2022/01/04	2.3	377.79	18.7	376.63	379.50	-16.4	3,406	-0.48%
2022/01/03	8.1	373.87	2	373.00	372.00	6.1	3,396	0.18%
2021/12/30	12.2	375.17	10.3	374.87	374.50	1.9	3,401	0.05%
2021/12/29	113.3	372.01	1.4	371.28	371.00	111.9	3,393	3.30%	大買/鉅額交易
2021/12/28	12.2	371.63	7.1	371.40	371.50	5.2	3,407	0.15%
2021/12/27	5.3	371.87	4.5	371.72	371.00	0.8	3,415	0.02%
2021/12/24	25.4	370.94	13	371.00	370.00	12.4	3,423	0.36%
2021/12/23	13.2	374.75	3	372.51	372.50	10.2	3,422	0.30%
2021/12/22	25.1	378.73	3.4	376.61	376.00	21.7	3,471	0.63%
2021/12/21	9.6	378.47	29.6	374.83	380.00	-20	3,471	-0.57%
2021/12/20	24.9	369.03	28.9	366.68	367.00	-4	3,446	-0.12%
2021/12/17	10.8	375.45	17.7	375.38	376.00	-6.9	3,419	-0.20%
2021/12/16	30.3	384.06	25.5	385.85	383.00	4.7	3,391	0.14%
2021/12/15	37.9	385.38	27.4	385.15	380.50	10.5	3,368	0.31%
2021/12/14	42.7	383.60	27.2	382.90	385.00	15.5	3,329	0.47%
2021/12/13	27.8	387.96	100.8	385.41	382.50	-73	3,263	-2.24%
2021/12/10	23.1	371.37	10.5	373.67	374.00	12.6	3,130	0.40%
2021/12/09	101.2	368.67	114.3	370.06	377.00	-13.1	3,055	-0.43%	大買/大賣/
2021/12/08	19.5	363.29	9.7	361.22	362.00	9.8	2,991	0.33%
2021/12/07	18.2	359.73	6.5	361.27	362.00	11.8	2,961	0.40%
2021/12/06	4.1	355.48	1.1	354.61	355.00	3	2,948	0.10%
2021/12/03	3.4	356.25	9.1	354.71	355.50	-5.8	2,979	-0.19%
2021/12/02	29.8	350.40	26.7	351.45	352.00	3.1	3,000	0.10%
2021/12/01	11.6	359.03	4.4	357.41	358.00	7.3	3,036	0.24%
2021/11/30	26.6	367.37	44.3	367.28	362.50	-17.7	3,072	-0.58%
2021/11/29	57.5	358.30	92.9	362.06	364.50	-35.3	3,017	-1.17%
2021/11/26	7.5	342.58	18.4	342.66	340.50	-10.9	2,913	-0.37%
2021/11/25	7.1	353.37	5.3	351.32	351.00	1.8	2,917	0.06%
2021/11/24	65.3	358.65	41.3	361.13	356.00	24.1	2,905	0.83%
2021/11/23	15.4	359.37	8.3	356.80	353.50	7.1	2,883	0.24%
2021/11/22	4	356.37	7.2	357.64	356.00	-3.2	2,874	-0.11%
2021/11/19	11.1	353.74	5.2	354.32	351.50	5.9	2,886	0.20%
2021/11/18	16.4	354.29	11.4	352.94	352.50	5	2,902	0.17%
2021/11/17	46.5	362.64	18.3	361.24	361.00	28.3	2,905	0.97%
2021/11/16	28.3	361.39	13.2	359.54	357.50	15.2	2,909	0.52%
2021/11/15	9	355.00	7	354.73	352.00	2	2,900	0.07%
2021/11/12	33.2	352.03	10.3	352.49	349.50	22.8	2,922	0.78%
2021/11/11	0.1	350.15	9.4	351.34	348.00	-9.3	2,935	-0.32%
2021/11/10	3.1	349.67	0.9	349.53	350.50	2.2	2,968	0.07%
2021/11/09	5.2	350.63	5.5	350.52	349.00	-0.3	3,001	-0.01%
2021/11/08	8.9	351.20	8.4	348.63	347.00	0.5	3,013	0.02%
2021/11/05	10.7	352.56	14.7	353.17	356.00	-4.1	2,990	-0.14%
2021/11/04	18	354.47	13.3	353.15	354.00	4.7	2,994	0.16%
2021/11/03	22.3	356.53	132.8	356.45	358.00	-110.5	2,962	-3.73%	大賣/鉅額交易
2021/11/02	15.8	352.50	32.6	352.92	346.50	-16.7	2,937	-0.57%
2021/11/01	27.8	357.51	32.1	356.43	358.50	-4.3	2,913	-0.15%
2021/10/29	27.5	352.43	134.7	354.72	357.50	-107.2	2,823	-3.80%	大賣/鉅額交易
2021/10/28	31.1	328.19	16.6	326.87	325.00	14.5	2,515	0.58%
2021/10/27	42.3	320.08	56.3	317.51	329.00	-14	2,537	-0.55%
2021/10/26	23.2	306.65	13.3	307.79	305.00	9.9	2,596	0.38%
2021/10/25	9.2	300.74	0.6	301.79	300.00	8.7	2,643	0.33%
2021/10/22	1.4	305.45	5	304.20	305.00	-3.6	2,734	-0.13%
2021/10/21	15.2	302.99	13	301.88	300.50	2.2	2,778	0.08%
2021/10/20	4.3	302.64	7.1	304.65	302.00	-2.9	2,827	-0.10%
2021/10/19	11	301.76	2	304.00	300.00	9	2,846	0.32%
2021/10/18	33.3	300.39	4	303.26	300.00	29.2	2,874	1.02%
2021/10/15	14.2	304.11	0.2	307.42	304.00	14	2,889	0.48%
2021/10/14	0.5	300.27	3	300.83	298.50	-2.5	2,925	-0.09%
2021/10/13	7.9	299.60	3	297.34	295.50	4.9	2,955	0.16%
2021/10/12	3.2	302.56	16	302.72	305.50	-12.9	2,981	-0.43%
2021/10/08	6.3	308.89	1.1	305.62	305.50	5.3	3,053	0.17%
2021/10/07	17.2	311.35	29.4	311.28	311.50	-12.1	3,154	-0.38%
2021/10/06	4.4	302.67	9.2	301.23	301.00	-4.7	3,220	-0.15%
2021/10/05	26.7	298.97	14.1	297.06	299.50	12.6	3,278	0.39%
2021/10/04	9.9	298.88	2.7	300.57	297.00	7.3	3,320	0.22%
2021/10/01	17.3	305.15	17.3	305.15	303.50	0	3,343	0.00%
2021/09/30	2.2	306.77	7.3	307.09	310.00	-5.2	3,377	-0.15%
2021/09/29	20.7	302.13	14.5	305.21	301.50	6.2	3,393	0.18%
2021/09/28	17.2	315.44	2	316.01	314.50	15.1	3,384	0.45%
2021/09/27	8.7	322.58	8.2	325.87	323.50	0.5	3,394	0.02%
2021/09/24	10.7	320.77	3	320.00	319.50	7.7	3,409	0.23%
2021/09/23	204.2	320.87	0	0.00	319.50	204.2	3,487	5.86%	大買/鉅額交易
2021/09/22	3.2	318.58	3.7	318.81	319.50	-0.4	3,575	-0.01%
2021/09/17	3.2	323.28	8.3	322.20	323.50	-5.1	3,712	-0.14%
2021/09/16	3.5	317.03	4	316.75	317.00	-0.6	3,697	-0.01%
2021/09/15	8.9	317.10	3	316.83	316.00	5.9	3,745	0.16%
2021/09/14	13.5	321.85	5	320.90	320.50	8.5	3,785	0.22%
2021/09/13	31.9	321.41	22	321.50	319.00	9.9	3,835	0.26%
2021/09/10	5.1	330.95	6.1	332.18	334.00	-0.9	3,807	-0.02%
2021/09/09	12.1	327.73	11	328.23	327.50	1.1	3,861	0.03%
2021/09/08	20	332.33	16.4	333.73	326.50	3.6	3,895	0.09%
2021/09/07	154.5	345.70	5.1	343.15	339.00	149.5	3,929	3.80%	大買/鉅額交易
2021/09/06	27.4	356.18	35.1	357.17	355.00	-7.6	3,984	-0.19%
2021/09/03	23.5	350.54	35	350.41	351.00	-11.6	4,103	-0.28%
2021/09/02	21	342.78	27	343.07	340.00	-6	4,294	-0.14%
2021/09/01	20.6	338.42	26.8	338.51	344.00	-6.1	4,272	-0.14%
2021/08/31	29.1	330.36	10	330.50	330.50	19.1	4,243	0.45%
2021/08/30	16.2	327.23	18.1	326.84	327.50	-1.9	4,231	-0.04%
2021/08/27	5.1	325.73	5.3	326.92	325.00	-0.3	4,231	-0.01%
2021/08/26	12.2	326.62	4.1	325.06	326.00	8.2	4,241	0.19%
2021/08/25	26.2	324.74	9.3	324.00	328.00	16.9	4,264	0.40%
2021/08/24	15.2	322.07	16.6	324.11	319.50	-1.4	4,280	-0.03%
2021/08/23	6.4	318.85	12.1	317.90	321.00	-5.8	4,264	-0.14%
2021/08/20	77.5	312.32	28.1	312.04	310.00	49.5	4,262	1.16%
2021/08/19	14	325.29	15	324.53	324.50	-1	4,276	-0.02%
2021/08/18	8.2	320.98	13.3	321.79	328.00	-5.1	4,304	-0.12%
2021/08/17	4.1	323.47	13	324.65	319.50	-8.9	4,320	-0.21%
2021/08/16	9.5	326.05	36.6	325.29	321.00	-27	4,328	-0.62%
2021/08/13	14.8	334.58	3.2	334.63	331.50	11.6	4,375	0.26%
2021/08/12	9.2	343.32	11.3	342.06	343.50	-2.1	4,419	-0.05%
2021/08/11	24.3	336.94	13.5	337.31	335.50	10.8	4,443	0.24%
2021/08/10	26.1	337.61	15.6	339.64	337.00	10.6	4,482	0.24%
2021/08/09	11.6	340.88	21.4	340.29	338.00	-9.7	4,528	-0.21%
2021/08/06	22.2	348.78	21.2	351.11	348.50	1	4,603	0.02%
2021/08/05	22	347.53	31.6	346.46	350.00	-9.6	4,629	-0.21%
2021/08/04	6.4	338.96	15	338.40	337.00	-8.6	4,707	-0.18%
2021/08/03	78.1	337.33	20.1	338.72	336.50	58	4,743	1.22%
2021/08/02	24.3	339.10	12.4	339.34	338.50	11.9	4,717	0.25%
2021/07/30	56.7	350.24	40.9	349.78	346.00	15.8	4,676	0.34%
2021/07/29	31.3	345.40	35.4	344.18	347.50	-4.1	4,532	-0.09%
2021/07/28	34.9	340.81	111.8	338.74	344.50	-77	4,562	-1.69%	大賣/
2021/07/27	27.9	360.06	31.3	361.12	356.00	-3.4	4,648	-0.07%
2021/07/26	36.6	363.77	14.2	365.07	363.00	22.4	4,752	0.47%
2021/07/23	49.7	373.59	10.4	374.90	370.00	39.3	4,753	0.83%
2021/07/22	27.3	375.31	11.8	373.07	372.50	15.4	4,756	0.32%
2021/07/21	20.3	379.84	23.2	379.25	376.00	-2.9	4,725	-0.06%
2021/07/20	20.1	380.42	167.5	376.18	375.00	-147.4	4,741	-3.11%	大賣/鉅額交易
2021/07/19	19.7	383.18	20.8	382.66	381.50	-1.1	4,715	-0.02%
2021/07/16	19.3	391.77	16.7	389.80	390.00	2.7	4,728	0.06%
2021/07/15	32.3	395.80	147.4	393.27	392.50	-115.2	4,731	-2.43%	大賣/鉅額交易
2021/07/14	29.9	389.20	60.5	390.74	395.00	-30.6	4,677	-0.65%
2021/07/13	80.3	385.46	30.8	385.71	381.00	49.5	4,599	1.08%
2021/07/12	33.7	377.45	24	379.81	381.00	9.7	4,558	0.21%
2021/07/09	6.7	364.57	5.3	367.09	370.00	1.5	4,501	0.03%
2021/07/08	19.5	370.98	9.5	371.63	370.00	10	4,514	0.22%
2021/07/07	11.2	369.24	81.2	369.32	371.00	-69.9	4,520	-1.55%
2021/07/06	62.7	380.26	3.7	381.38	376.00	59	4,489	1.31%
2021/07/05	15.4	381.57	43.1	381.95	382.00	-27.7	4,512	-0.61%
2021/07/02	7.4	369.74	46	369.60	374.50	-38.7	4,491	-0.86%
2021/07/01	140	372.53	48.1	372.89	366.00	91.9	4,530	2.03%	大買/
2021/06/30	101.8	382.10	27.1	378.79	375.00	74.7	4,535	1.65%	大買/
2021/06/29	158	379.26	45.7	380.03	375.00	112.2	4,487	2.50%	大買/鉅額交易
2021/06/28	42.4	373.38	29.6	375.63	380.00	12.8	4,418	0.29%
2021/06/25	11.4	368.25	14.5	366.97	364.00	-3	4,310	-0.07%
2021/06/24	14.6	371.25	4.2	369.53	366.00	10.3	4,362	0.24%
2021/06/23	19	372.77	22.7	373.39	373.50	-3.7	4,387	-0.08%
2021/06/22	8.3	369.04	19.1	369.44	368.00	-10.8	4,348	-0.25%
2021/06/21	11.2	362.06	13.6	364.20	363.00	-2.4	4,326	-0.06%
2021/06/18	17.7	368.99	12.2	370.12	364.00	5.5	4,329	0.13%
2021/06/17	16.4	365.66	16.2	365.33	369.00	0.2	4,306	0.00%
2021/06/16	29.8	369.62	18.7	368.76	364.50	11.1	4,289	0.26%
2021/06/15	44.8	375.24	45.9	373.36	376.00	-1.1	4,251	-0.03%
2021/06/11	56.8	366.77	73.2	368.90	373.50	-16.5	4,181	-0.39%
2021/06/10	43.8	356.17	145.8	357.44	358.00	-101.9	4,006	-2.54%	大賣/鉅額交易
2021/06/09	11.3	333.32	10.3	333.74	332.00	1	3,776	0.03%
2021/06/08	2.1	330.21	15.6	329.41	330.00	-13.5	3,876	-0.35%
2021/06/07	4	323.88	25.2	323.73	325.00	-21.2	3,889	-0.55%
2021/06/04	2.1	326.92	5.6	326.20	326.50	-3.5	3,909	-0.09%
2021/06/03	1.2	324.33	3.2	326.21	327.00	-2.1	3,992	-0.05%
2021/06/02	43.6	322.64	7.5	322.93	320.00	36.1	4,071	0.89%
2021/06/01	25.4	331.21	12.2	331.29	329.00	13.2	4,099	0.32%
2021/05/31	12.5	325.95	3.1	326.48	326.00	9.4	4,147	0.23%
2021/05/28	6.4	326.13	6.3	327.55	326.00	0.2	4,201	0.00%
2021/05/27	7.2	320.00	6.1	319.19	321.00	1.1	4,277	0.03%
2021/05/26	27.6	328.87	13.3	325.93	323.00	14.4	4,298	0.33%
2021/05/25	14.1	322.08	25.4	324.85	328.00	-11.3	4,318	-0.26%
2021/05/24	3.4	312.16	9.4	310.17	312.50	-6	4,372	-0.14%
2021/05/21	6.4	304.64	11.2	305.40	307.50	-4.8	4,449	-0.11%
2021/05/20	33	302.79	6	301.75	299.00	27	4,524	0.60%
2021/05/19	14.2	307.38	17	311.33	314.00	-2.8	4,618	-0.06%
2021/05/18	19.7	309.44	23.3	310.01	314.00	-3.6	4,656	-0.08%
2021/05/17	17.4	294.28	43.4	295.24	300.00	-25.9	4,788	-0.54%
2021/05/14	68	309.47	46.5	311.05	302.50	21.5	4,979	0.43%
2021/05/13	46.4	323.26	43.1	326.61	322.50	3.3	5,298	0.06%
2021/05/12	100	315.49	74.2	319.18	328.50	25.9	5,329	0.49%
2021/05/11	21.3	322.63	23.1	324.26	322.50	-1.7	5,286	-0.03%
2021/05/10	30.3	334.71	16	336.76	338.50	14.3	5,285	0.27%
2021/05/07	7.3	333.57	10.4	333.55	337.50	-3.1	5,327	-0.06%
2021/05/06	26.8	325.58	24.1	324.98	326.00	2.6	5,365	0.05%
2021/05/05	36	328.51	34.4	329.51	326.00	1.6	5,423	0.03%
2021/05/04	120.2	330.70	62	325.32	322.00	58.2	5,473	1.06%	大買/
2021/05/03	59	343.93	32.3	345.67	350.00	26.7	5,365	0.50%
2021/04/29	23.2	369.34	77.8	366.53	366.50	-54.6	5,312	-1.03%
2021/04/28	30.3	365.73	5.4	366.09	365.00	24.9	5,387	0.46%
2021/04/27	6.6	370.08	3.3	370.60	370.50	3.3	5,591	0.06%
2021/04/26	17.7	369.86	9.8	370.44	372.00	7.9	5,676	0.14%
2021/04/23	38.6	369.81	4	370.25	372.00	34.6	5,735	0.60%
2021/04/22	23.6	370.26	4.7	372.59	367.50	18.9	5,873	0.32%
2021/04/21	59	373.65	6.1	372.72	371.50	53	6,144	0.86%
2021/04/20	5.1	380.82	3.5	380.43	381.00	1.6	6,408	0.02%
2021/04/19	4.2	379.65	8.3	380.53	379.50	-4	6,503	-0.06%
2021/04/16	13.1	382.16	11.3	381.90	383.00	1.8	6,764	0.03%
2021/04/15	7.2	372.08	1	372.00	376.50	6.2	6,849	0.09%
2021/04/14	66.7	368.01	14	370.79	369.50	52.7	7,039	0.75%
2021/04/13	14.8	377.74	14.5	377.74	375.50	0.3	7,131	0.00%
2021/04/12	5.9	379.31	8	380.22	381.50	-2.1	7,168	-0.03%
2021/04/09	207.2	379.41	89.2	379.23	379.00	118	7,375	1.60%	大買/鉅額交易
2021/04/08	12.4	385.00	10	384.79	385.50	2.4	7,377	0.03%
2021/04/07	23.1	385.54	11.5	385.92	384.50	11.6	7,368	0.16%
2021/04/06	45.9	390.80	15.5	391.54	390.00	30.4	7,314	0.42%
2021/04/01	15.3	391.27	11.3	391.66	389.50	4	7,298	0.05%
2021/03/31	21	393.21	21.6	392.16	391.00	-0.6	7,273	-0.01%
2021/03/30	14.2	391.25	11.7	393.24	395.00	2.4	7,251	0.03%
2021/03/29	43.8	396.06	17.3	392.79	390.50	26.5	7,230	0.37%
2021/03/26	17.6	393.12	77.8	391.66	397.00	-60.2	7,177	-0.84%
2021/03/25	5.1	385.90	12.4	386.35	386.00	-7.4	7,131	-0.10%
2021/03/24	17.3	386.66	16.4	386.91	384.00	0.9	7,141	0.01%
2021/03/23	5.5	384.90	15.3	384.82	385.00	-9.8	7,115	-0.14%
2021/03/22	12.3	383.91	10.3	383.40	384.00	2	7,134	0.03%
2021/03/19	13.9	380.64	21.5	380.29	380.00	-7.5	7,152	-0.11%
2021/03/18	37.9	388.77	23.3	387.49	384.50	14.6	7,251	0.20%
2021/03/17	13.7	389.67	18.3	390.33	389.50	-4.6	7,331	-0.06%
2021/03/16	9.4	390.49	9.9	391.35	389.50	-0.5	7,354	-0.01%
2021/03/15	22.5	391.90	17.2	392.05	392.00	5.4	7,417	0.07%
2021/03/12	162	395.95	71.7	396.52	393.50	90.2	7,427	1.21%	大買/
2021/03/11	12.8	385.81	26.6	386.03	386.50	-13.8	7,369	-0.19%
2021/03/10	17.2	381.69	13.9	381.45	381.00	3.3	7,382	0.04%
2021/03/09	27.7	375.98	13.1	373.42	375.50	14.6	7,422	0.20%
2021/03/08	23.6	379.40	38.8	380.72	380.00	-15.1	7,506	-0.20%
2021/03/05	21	366.81	25.7	368.69	371.00	-4.8	7,430	-0.06%
2021/03/04	39.5	369.55	54.8	368.23	369.00	-15.4	7,423	-0.21%
2021/03/03	116.1	373.92	33.3	371.14	380.50	82.7	7,351	1.13%	大買/
2021/03/02	62.2	377.30	40.4	375.46	371.50	21.9	7,307	0.30%
2021/02/26	70.4	381.62	33.3	382.46	380.50	37.2	7,252	0.51%
2021/02/25	59.3	398.42	36.6	396.82	393.00	22.7	7,230	0.31%
2021/02/24	38.5	402.88	31.5	403.21	400.50	7	7,278	0.10%
2021/02/23	55.9	409.19	24.3	408.08	406.50	31.6	7,217	0.44%
2021/02/22	51.2	411.41	62.8	412.20	413.50	-11.6	7,196	-0.16%
2021/02/19	155.3	389.12	68.2	392.73	398.00	87.1	7,124	1.22%	大買/
2021/02/18	30.9	380.31	11.1	380.43	381.00	19.7	7,100	0.28%
2021/02/17	147.8	380.35	41.6	381.88	379.50	106.2	7,226	1.47%	大買/鉅額交易
2021/02/05	98.5	375.23	70.6	374.30	370.50	28	7,066	0.40%
2021/02/04	186.4	388.27	424.4	387.81	388.00	-238	6,827	-3.49%	大買/大賣/鉅額交易
2021/02/03	166.3	432.30	22.2	429.49	425.50	144.1	6,458	2.23%	大買/鉅額交易
2021/02/02	123.3	434.58	111.3	432.11	434.50	12.1	6,391	0.19%	大買/大賣/
2021/02/01	76.6	419.72	127.1	416.56	420.50	-50.5	6,381	-0.79%	大賣/
2021/01/29	7.4	420.75	15.5	425.11	414.00	-8.1	6,363	-0.13%
2021/01/28	29	422.12	13.7	420.35	418.00	15.4	6,359	0.24%
2021/01/27	86.7	432.41	119.4	436.63	435.00	-32.7	6,321	-0.52%	大賣/
2021/01/26	56.1	446.87	35.3	442.76	435.00	20.8	6,263	0.33%
2021/01/25	48	456.98	51.4	458.17	451.00	-3.3	6,183	-0.05%
2021/01/22	175.6	458.72	104.3	460.30	457.50	71.3	6,156	1.16%	大買/大賣/
2021/01/21	102.1	457.16	120.3	457.72	458.00	-18.3	6,176	-0.30%	大買/大賣/
2021/01/20	71.8	454.91	75.5	453.01	446.00	-3.7	6,149	-0.06%
2021/01/19	33.1	431.70	43.8	433.14	445.00	-10.7	5,938	-0.18%
2021/01/18	49.5	423.44	42.5	423.52	424.50	7.1	5,865	0.12%
2021/01/15	59.9	425.96	48.5	424.45	419.50	11.4	5,817	0.20%
2021/01/14	148.7	432.85	105.8	437.16	424.00	42.9	5,717	0.75%	大買/大賣/
2021/01/13	64.7	407.58	106.9	413.58	423.50	-42.2	5,467	-0.77%	大賣/
2021/01/12	62.2	390.61	27.3	388.93	385.00	34.9	5,281	0.66%
2021/01/11	52.9	386.99	75.1	385.92	394.00	-22.1	5,196	-0.43%
2021/01/08	37	354.48	39.8	357.64	363.00	-2.8	4,960	-0.06%
2021/01/07	75.6	354.38	85.9	353.17	355.00	-10.3	4,890	-0.21%
2021/01/06	53.8	375.99	82.1	376.41	371.00	-28.4	4,831	-0.59%
2021/01/05	31.3	369.31	39.4	367.52	369.00	-8	4,874	-0.16%
2021/01/04	105.3	367.64	399.8	366.24	364.50	-294.4	5,050	-5.83%	大買/大賣/鉅額交易
2020/12/31	35.1	347.73	52.1	349.78	346.00	-17	4,850	-0.35%
2020/12/30	25	343.42	109.2	343.27	344.00	-84.2	4,814	-1.75%	大賣/
2020/12/29	23	346.80	18	348.44	345.50	5	4,815	0.10%
2020/12/28	14.1	345.35	56	346.01	344.50	-41.9	4,809	-0.87%
2020/12/25	15.2	344.54	44	343.72	344.00	-28.8	4,793	-0.60%
2020/12/24	7	348.71	48	349.04	347.00	-41	4,805	-0.85%
2020/12/23	4	343.13	14	347.25	348.50	-10	4,814	-0.21%
2020/12/22	4.4	347.95	10	347.05	342.50	-5.6	4,845	-0.12%
2020/12/21	11.2	343.03	28	345.20	348.00	-16.8	4,870	-0.35%
2020/12/18	10.1	342.51	3	342.17	343.00	7.1	4,866	0.15%
2020/12/17	11.1	342.10	7	343.07	341.50	4.1	4,892	0.08%
2020/12/16	16.2	344.54	16.3	345.61	346.00	-0.1	4,918	0.00%
2020/12/15	5.1	337.02	10.5	337.26	340.50	-5.3	4,891	-0.11%
2020/12/14	56	345.33	38	347.24	337.50	18	4,897	0.37%
2020/12/11	36.3	340.16	39	346.32	339.00	-2.7	4,832	-0.06%
2020/12/10	29.1	349.42	19	350.89	350.00	10.1	4,778	0.21%
2020/12/09	45.2	354.71	57	353.65	358.00	-11.8	4,798	-0.25%
2020/12/08	10.4	342.66	19.2	343.06	345.00	-8.7	4,774	-0.18%
2020/12/07	33.4	341.04	40.1	340.10	340.00	-6.8	4,827	-0.14%
2020/12/04	16	349.28	17	349.49	347.50	-1	4,786	-0.02%
2020/12/03	18	347.44	18.1	347.02	350.00	-0.1	4,756	0.00%
2020/12/02	69.6	348.20	60.9	347.86	347.00	8.7	4,735	0.18%
2020/12/01	20.1	334.90	2.1	335.24	336.50	18.1	4,650	0.39%
2020/11/30	6.1	336.03	12	336.96	335.00	-5.9	4,699	-0.13%
2020/11/27	11.1	332.28	15.4	332.09	333.00	-4.3	4,671	-0.09%
2020/11/26	22.2	333.56	30	332.80	331.50	-7.9	4,699	-0.17%
2020/11/25	26.1	332.28	15	332.30	329.00	11.1	4,728	0.23%
2020/11/24	30.6	336.29	51.1	333.03	337.00	-20.6	4,750	-0.43%
2020/11/23	46.2	341.76	51.9	343.73	334.50	-5.7	4,819	-0.12%
2020/11/20	7.1	336.87	24.2	336.71	338.00	-17.1	4,863	-0.35%
2020/11/19	94.2	337.89	38	336.00	336.00	56.2	4,921	1.14%
2020/11/18	98.2	332.68	20.3	332.13	334.50	77.8	4,929	1.58%
2020/11/17	49.3	335.23	78.5	334.94	327.00	-29.3	4,936	-0.59%
2020/11/16	71.6	331.30	144.2	330.91	332.00	-72.6	5,054	-1.44%	大賣/
2020/11/13	6.1	317.11	9	316.83	318.50	-2.9	4,944	-0.06%
2020/11/12	81.3	316.57	15.1	317.50	314.00	66.3	5,113	1.30%
2020/11/11	44.1	319.02	12.1	318.09	318.50	32	5,115	0.63%
2020/11/10	7	317.07	7	317.36	315.00	0	5,088	0.00%
2020/11/09	38.3	320.38	32.1	321.58	321.00	6.2	5,127	0.12%
2020/11/06	11.4	317.19	18	316.75	314.00	-6.6	5,152	-0.13%
2020/11/05	30	313.68	35	313.21	316.00	-5	5,164	-0.10%
2020/11/04	8.1	304.22	35	305.09	310.00	-27	5,164	-0.52%
2020/11/03	18	304.86	57.2	305.42	306.00	-39.2	5,201	-0.75%
2020/11/02	67.3	303.94	52.1	303.56	302.50	15.2	5,250	0.29%
2020/10/30	22	308.93	43.2	309.80	311.00	-21.1	5,242	-0.40%
2020/10/29	38.1	310.15	121.4	309.45	309.50	-83.3	5,309	-1.57%	大賣/
2020/10/28	78.5	319.24	40.2	318.03	319.50	38.3	5,415	0.71%
2020/10/27	8	312.69	37.3	313.00	314.50	-29.3	5,412	-0.54%
2020/10/26	23.2	313.99	21.2	313.01	310.50	2	5,480	0.04%
2020/10/23	16	312.44	30	311.97	312.00	-14	5,715	-0.24%
2020/10/22	24.1	310.38	26.1	311.71	310.00	-2	5,896	-0.03%
2020/10/21	93	316.90	8	318.00	314.50	85	5,982	1.42%
2020/10/20	45.2	315.41	55.1	316.03	315.50	-9.8	6,028	-0.16%
2020/10/19	12.1	309.00	18	309.42	310.00	-6	5,975	-0.10%
2020/10/16	34.1	311.27	62.1	309.19	309.00	-28	5,999	-0.47%
2020/10/15	24	313.33	29.5	314.98	313.50	-5.5	6,078	-0.09%
2020/10/14	172	319.30	79.1	317.23	314.50	93	6,227	1.49%	大買/
2020/10/13	61.1	313.85	77.9	313.77	317.50	-16.8	6,344	-0.27%
2020/10/12	160.4	305.96	147.6	305.69	310.00	12.8	6,226	0.20%	大買/大賣/
2020/10/08	30.1	289.13	25.1	289.70	289.50	5	6,091	0.08%
2020/10/07	42	287.38	12	286.71	285.00	30	6,154	0.49%
2020/10/06	19	292.08	14	292.29	288.50	5	6,195	0.08%
2020/10/05	3.1	288.52	10	288.95	288.50	-7	6,318	-0.11%
2020/09/30	8	287.19	7.1	288.15	286.50	0.9	6,498	0.01%
2020/09/29	6.1	286.59	14	289.04	288.50	-8	6,728	-0.12%
2020/09/28	7	282.57	15	282.90	284.00	-8	6,934	-0.12%
2020/09/25	40	282.24	19	283.13	278.00	21	7,068	0.30%
2020/09/24	60	288.30	15	289.33	287.00	45	7,096	0.63%
2020/09/23	14	295.82	14.1	294.40	297.50	-0.1	7,090	0.00%
2020/09/22	33	295.24	19	295.76	292.50	14	7,152	0.20%
2020/09/21	18	303.89	16	300.88	299.00	2	7,186	0.03%
2020/09/18	15.1	302.00	9	300.94	302.50	6.1	7,237	0.08%
2020/09/17	21	301.69	28	302.91	299.50	-7	7,280	-0.10%
2020/09/16	7	302.14	31.1	303.05	303.00	-24.1	7,335	-0.33%
2020/09/15	45.2	300.58	20	300.75	298.50	25.2	7,428	0.34%
2020/09/14	42.1	298.54	43	298.58	297.00	-0.9	7,570	-0.01%
2020/09/11	50.1	293.27	60	291.76	295.00	-9.9	7,641	-0.13%
2020/09/10	31	291.69	77	292.13	289.50	-46	7,673	-0.60%
2020/09/09	15	284.83	28	285.59	287.50	-13	7,761	-0.17%
2020/09/08	7	286.57	13	286.62	287.00	-6	7,911	-0.08%
2020/09/07	35.1	287.61	41.2	287.41	285.50	-6.1	8,049	-0.08%
2020/09/04	33	290.58	71.1	288.33	292.00	-38.1	8,172	-0.47%
2020/09/03	47	289.80	37	291.97	287.50	10	8,358	0.12%
2020/09/02	31	289.44	39	290.17	291.00	-8	8,352	-0.10%
2020/09/01	17.1	288.51	247	288.73	288.50	-230	8,549	-2.69%	大賣/鉅額交易
2020/08/31	22.4	291.95	30	291.67	286.00	-7.6	8,586	-0.09%
2020/08/28	42.2	291.34	51	290.62	291.00	-8.8	8,624	-0.10%
2020/08/27	97.1	293.88	108	294.11	296.00	-10.9	8,689	-0.13%	大賣/
2020/08/26	341.1	288.38	153	287.58	290.50	188.1	8,739	2.15%	大買/大賣/鉅額交易
2020/08/25	191	275.48	33	275.27	280.00	158	8,704	1.82%	大買/鉅額交易
2020/08/24	140	270.81	66	270.30	275.00	74	8,806	0.84%	大買/
2020/08/21	105.4	265.25	87	264.36	266.00	18.4	8,783	0.21%	大買/
2020/08/20	159.2	263.76	151	262.39	260.00	8.2	8,803	0.09%	大買/大賣/
2020/08/19	46	287.22	175	283.76	281.50	-129	8,640	-1.49%	大賣/鉅額交易
2020/08/18	228.2	285.93	256.2	286.82	284.50	-28	8,670	-0.32%	大買/大賣/
2020/08/17	21.1	302.19	11.1	301.18	300.50	10	8,682	0.12%
2020/08/14	19.2	300.96	42	300.99	303.00	-22.9	8,791	-0.26%
2020/08/13	73.2	300.38	18	301.17	299.50	55.2	8,922	0.62%
2020/08/12	257.1	298.95	119.4	297.29	303.00	137.7	9,009	1.53%	大買/大賣/鉅額交易
2020/08/11	42	297.14	19	297.37	294.00	23	9,200	0.25%
2020/08/10	119.1	297.45	55	296.89	298.00	64.1	9,239	0.69%	大買/
2020/08/07	56.2	303.64	116.1	303.38	303.50	-59.9	9,257	-0.65%	大賣/
2020/08/06	92.4	304.02	118.4	303.09	302.50	-26.1	9,324	-0.28%	大賣/
2020/08/05	81	303.75	59	303.74	304.50	22	9,388	0.23%
2020/08/04	105	304.64	179	304.87	302.00	-74	9,594	-0.77%	大買/大賣/
2020/08/03	292	302.90	193	303.06	299.00	99	9,723	1.02%	大買/大賣/
2020/07/31	175	316.00	47.5	316.76	317.00	127.5	9,641	1.32%	大買/鉅額交易
2020/07/30	172.2	321.15	56	321.78	322.00	116.2	9,631	1.21%	大買/鉅額交易
2020/07/29	243.1	322.62	295	320.04	318.50	-52	9,633	-0.54%	大買/大賣/
2020/07/28	205.2	341.05	292.4	345.05	334.00	-87.2	9,465	-0.92%	大買/大賣/
2020/07/27	97.1	334.12	82.1	333.27	339.00	15.1	9,463	0.16%
2020/07/24	36.1	324.68	164.4	324.03	321.00	-128.3	9,566	-1.34%	大賣/鉅額交易
2020/07/23	49	322.00	170.3	321.75	326.00	-121.3	9,641	-1.26%	大賣/鉅額交易
2020/07/22	39.1	326.32	23	326.33	327.00	16.1	9,728	0.16%
2020/07/21	46.3	326.49	214.4	327.26	330.50	-168.1	9,809	-1.71%	大賣/鉅額交易
2020/07/20	120	323.23	99	321.66	317.50	21	9,774	0.21%	大買/
2020/07/17	247.4	330.67	157.2	328.39	331.00	90.2	9,753	0.92%	大買/大賣/
2020/07/16	163	316.63	113.1	315.01	315.00	49.9	9,581	0.52%	大買/大賣/
2020/07/15	74.2	316.23	156.5	315.77	311.50	-82.3	9,571	-0.86%	大賣/
2020/07/14	21.1	319.53	33.1	319.73	321.50	-12.1	9,645	-0.12%
2020/07/13	38.3	316.88	84.2	318.09	319.00	-45.9	9,632	-0.48%
2020/07/10	133.1	316.31	150.5	314.15	311.50	-17.3	9,654	-0.18%	大買/大賣/
2020/07/09	132.2	327.95	178	329.40	326.00	-45.8	9,583	-0.48%	大買/大賣/
2020/07/08	189	318.89	146.4	318.51	326.00	42.6	9,438	0.45%	大買/大賣/
2020/07/07	183.1	310.69	174	310.19	306.00	9.1	9,258	0.10%	大買/大賣/
2020/07/06	131.1	303.32	80	301.93	306.00	51.1	9,098	0.56%	大買/
2020/07/03	106	294.02	20	293.63	293.00	86	9,016	0.95%	大買/
2020/07/02	20	292.70	12	292.79	292.00	8	9,058	0.09%
2020/07/01	56	294.64	145	294.31	292.50	-89	9,165	-0.97%	大賣/
2020/06/30	224.1	297.67	35	298.17	299.00	189.1	9,209	2.05%	大買/鉅額交易
2020/06/29	22	292.34	217	293.73	291.00	-195	9,242	-2.11%	大賣/鉅額交易
2020/06/24	51	297.89	29	300.62	295.00	22	9,271	0.24%
2020/06/23	71	301.35	48	299.77	299.00	23	9,363	0.25%
2020/06/22	165.6	306.23	80.1	305.52	305.00	85.5	9,378	0.91%	大買/
2020/06/19	94	297.27	193	298.23	297.00	-99	9,436	-1.05%	大賣/
2020/06/18	123	293.24	191	294.63	291.50	-68	9,362	-0.73%	大買/大賣/
2020/06/17	97	294.44	88	293.40	293.50	9	9,370	0.10%
2020/06/16	87.1	293.76	90.5	292.85	296.50	-3.4	9,445	-0.04%
2020/06/15	92.1	291.48	205.2	288.69	283.00	-113.1	9,512	-1.19%	大賣/鉅額交易
2020/06/12	59	287.97	121	288.62	289.00	-62	9,518	-0.65%	大賣/
2020/06/11	91.1	291.11	103.3	291.84	288.50	-12.2	9,579	-0.13%	大賣/
2020/06/10	318.2	290.69	167.2	289.77	294.50	151	9,617	1.57%	大買/大賣/鉅額交易
2020/06/09	24	282.75	53	282.67	282.00	-29	9,584	-0.30%
2020/06/08	527.1	286.65	285.1	284.05	282.00	242	9,739	2.49%	大買/大賣/鉅額交易
2020/06/05	57.1	277.60	92	278.53	278.00	-34.9	9,588	-0.36%
2020/06/04	84.1	278.48	51.1	276.70	278.00	33	9,615	0.34%
2020/06/03	36	276.88	86.3	277.11	277.00	-50.3	9,657	-0.52%
2020/06/02	227.1	271.76	201.8	271.38	272.50	25.4	9,590	0.26%	大買/大賣/
2020/06/01	73.2	262.63	176.2	262.01	264.00	-103.1	9,515	-1.08%	大賣/鉅額交易
2020/05/29	218.1	253.19	203	252.41	257.00	15.1	9,450	0.16%	大買/大賣/
2020/05/28	45	247.67	52	247.22	247.00	-7	9,314	-0.08%
2020/05/27	67.2	248.26	53.3	248.72	247.00	13.9	9,339	0.15%
2020/05/26	113	246.62	132	247.41	244.00	-19	9,312	-0.20%	大買/大賣/
2020/05/25	137.2	247.18	120.1	244.36	250.00	17.2	9,277	0.18%	大買/大賣/
2020/05/22	196.2	239.48	122	241.41	239.50	74.2	9,252	0.80%	大買/大賣/
2020/05/21	69.1	250.60	98	249.73	251.00	-29	9,151	-0.32%
2020/05/20	68	245.59	53	247.29	246.00	15	9,136	0.16%
2020/05/19	423.1	249.63	62	250.01	252.00	361.1	9,144	3.95%	大買/鉅額交易
2020/05/18	180.1	252.43	272	252.85	248.00	-91.9	9,138	-1.01%	大買/大賣/
2020/05/15	66.1	269.58	33	269.80	268.50	33.1	9,067	0.37%
2020/05/14	100	269.15	159	268.98	267.00	-59	9,246	-0.64%	大賣/
2020/05/13	162.1	271.12	151	270.64	272.50	11.1	9,401	0.12%	大買/大賣/
2020/05/12	82	277.38	239.1	275.47	274.50	-157.1	9,597	-1.64%	大賣/鉅額交易
2020/05/11	136	285.47	261.1	285.41	282.50	-125.1	9,749	-1.28%	大買/大賣/鉅額交易
2020/05/08	132.1	278.76	206.1	279.40	281.50	-74	9,658	-0.77%	大買/大賣/
2020/05/07	467.1	269.27	183	268.24	272.50	284.1	9,485	3.00%	大買/大賣/鉅額交易
2020/05/06	49.1	263.85	31	263.42	262.50	18.1	9,424	0.19%
2020/05/05	75	265.73	104	265.63	262.50	-29	9,461	-0.31%	大賣/
2020/05/04	62	263.01	33	263.33	264.00	29	9,599	0.30%
2020/04/30	90	268.62	335.2	267.99	269.00	-245.2	9,591	-2.56%	大賣/鉅額交易
2020/04/29	424	259.73	237.1	259.23	261.50	187	9,507	1.97%	大買/大賣/鉅額交易
2020/04/28	174	245.34	251	244.62	247.00	-77	9,371	-0.82%	大買/大賣/
2020/04/27	108.1	250.57	97	250.78	251.50	11.1	9,332	0.12%	大買/
2020/04/24	96	254.34	194	253.89	251.00	-98	9,223	-1.06%	大賣/
2020/04/23	111	259.88	361	258.68	260.00	-250	9,121	-2.74%	大買/大賣/鉅額交易
2020/04/22	126	258.57	108	258.75	259.00	18	9,150	0.20%	大買/大賣/
2020/04/21	64.1	269.40	325	267.82	265.50	-261	9,047	-2.88%	大賣/鉅額交易
2020/04/20	59	272.02	91	271.05	274.00	-32	9,040	-0.35%
2020/04/17	149	276.10	151	277.31	274.00	-2	9,030	-0.02%	大買/大賣/
2020/04/16	71	269.50	48.2	269.51	270.00	22.8	8,957	0.25%
2020/04/15	43	273.83	77.2	273.33	272.00	-34.2	8,998	-0.38%
2020/04/14	214.4	272.33	92	270.82	273.00	122.3	9,145	1.34%	大買/鉅額交易
2020/04/13	76.1	266.08	54	264.95	263.00	22.1	9,200	0.24%
2020/04/10	49	269.12	65	268.89	268.50	-16	9,301	-0.17%
2020/04/09	88.1	272.42	119	271.01	269.00	-30.9	9,423	-0.33%	大賣/
2020/04/08	59.1	277.90	39	277.94	275.00	20.1	9,461	0.21%
2020/04/07	95.3	281.18	153	281.40	278.00	-57.8	9,453	-0.61%	大賣/
2020/04/06	180	269.59	174	271.29	278.00	6	9,400	0.06%	大買/大賣/
2020/04/01	152.1	263.43	146	264.42	262.00	6.1	9,386	0.06%	大買/大賣/
2020/03/31	61	263.26	158	262.06	263.50	-97	9,358	-1.04%	大賣/
2020/03/30	220	255.74	164	255.48	260.50	56	9,283	0.60%	大買/大賣/
2020/03/27	101.1	259.58	195	258.61	254.50	-93.9	9,259	-1.01%	大買/大賣/
2020/03/26	211	253.28	120	253.27	256.00	91	9,139	1.00%	大買/大賣/
2020/03/25	419.5	256.82	156	256.09	256.50	263.5	9,217	2.86%	大買/大賣/鉅額交易
2020/03/24	72	238.92	79	238.09	242.50	-7	9,130	-0.08%
2020/03/23	364.3	217.25	150	214.40	222.50	214.3	9,079	2.36%	大買/大賣/鉅額交易
2020/03/20	117	213.52	64.1	212.00	215.00	52.9	9,071	0.58%	大買/
2020/03/19	80.1	204.46	72	200.63	195.50	8.1	8,953	0.09%
2020/03/18	92	223.60	128	221.09	217.00	-36	8,882	-0.41%	大賣/
2020/03/17	135	233.91	133	230.73	219.00	2	8,936	0.02%	大買/大賣/
2020/03/16	206.1	250.03	109	247.46	236.00	97.1	8,824	1.10%	大買/大賣/
2020/03/13	108	230.44	106	228.71	249.50	2	8,770	0.02%	大買/大賣/
2020/03/12	120.1	243.66	248.1	239.95	238.00	-128.1	8,578	-1.49%	大買/大賣/鉅額交易
2020/03/11	34	270.21	33	269.52	264.00	1	8,451	0.01%
2020/03/10	65	268.73	39	271.18	273.50	26	8,562	0.30%
2020/03/09	66	277.89	26	278.29	274.50	40	8,710	0.46%
2020/03/06	24	287.11	35.2	287.69	288.50	-11.2	8,735	-0.13%
2020/03/05	28.2	286.99	77.2	287.46	290.00	-49	8,898	-0.55%
2020/03/04	33	280.11	38	279.71	279.50	-5	8,940	-0.06%
2020/03/03	21.1	278.43	23	280.39	277.50	-2	8,979	-0.02%
2020/03/02	42.2	270.57	58.2	271.00	272.50	-16	8,958	-0.18%
2020/02/27	44.2	278.31	71.2	278.02	273.50	-27	8,954	-0.30%
2020/02/26	22.2	283.62	44	283.01	284.00	-21.9	8,910	-0.25%
2020/02/25	55	285.97	61.1	285.60	286.50	-6.1	8,915	-0.07%
2020/02/24	58.3	280.75	71	281.70	285.50	-12.8	8,919	-0.14%
2020/02/21	55.1	285.26	66	285.57	283.00	-11	8,925	-0.12%
2020/02/20	65.2	286.61	75.3	287.92	289.50	-10.1	8,875	-0.11%
2020/02/19	94.2	282.81	96	283.43	280.50	-1.9	8,745	-0.02%
2020/02/18	150.2	284.69	55	285.26	280.00	95.2	8,692	1.10%	大買/
2020/02/17	154.1	294.46	67	293.69	291.00	87.1	8,523	1.02%	大買/
2020/02/14	113.1	308.98	59	308.51	307.00	54.1	8,304	0.65%	大買/
2020/02/13	141.1	321.90	185.1	320.04	315.50	-43.9	8,115	-0.54%	大買/大賣/
2020/02/12	125	311.55	135.2	312.09	316.00	-10.2	7,839	-0.13%	大買/大賣/
2020/02/11	28	297.68	76.1	298.45	302.00	-48.1	7,658	-0.63%
2020/02/10	26.1	290.27	26	291.40	290.50	0.1	7,652	0.00%
2020/02/07	73	293.66	58.2	294.28	293.50	14.8	7,716	0.19%
2020/02/06	56.3	294.17	82	293.86	295.00	-25.7	7,813	-0.33%
2020/02/05	120.2	286.82	224	288.34	292.50	-103.8	7,736	-1.34%	大買/大賣/鉅額交易
2020/02/04	25	275.76	36	275.56	275.00	-11	7,620	-0.14%
2020/02/03	106.2	271.17	44	271.35	270.50	62.2	7,671	0.81%	大買/
2020/01/31	110.3	279.92	81	281.51	282.00	29.3	7,660	0.38%	大買/
2020/01/30	78	274.93	72	274.51	275.50	6	7,732	0.08%
2020/01/20	12.2	285.75	26	286.19	286.00	-13.8	7,977	-0.17%
2020/01/17	29	285.33	28	285.50	285.50	1	8,044	0.01%
2020/01/16	153	282.68	135	282.39	284.50	18	8,130	0.22%	大買/大賣/
2020/01/15	21	290.24	33	291.15	288.00	-12	8,123	-0.15%
2020/01/14	43.1	288.18	54	289.50	288.00	-10.9	8,121	-0.13%
2020/01/13	57	284.41	101.1	284.86	285.00	-44.1	8,103	-0.54%	大賣/
2020/01/10	102	280.50	127	284.42	286.50	-25	8,123	-0.31%	大買/大賣/
2020/01/09	60	281.12	60	281.37	284.50	0	8,179	0.00%
2020/01/08	208.1	278.86	66	277.81	275.00	142.1	8,426	1.69%	大買/鉅額交易
2020/01/07	70	286.79	63.1	287.97	288.00	7	8,359	0.08%
2020/01/06	123.2	287.25	54.1	287.75	285.00	69.1	8,408	0.82%	大買/
2020/01/03	81	297.98	46	303.40	295.00	35	8,387	0.42%
2020/01/02	36.2	302.59	81.5	302.40	305.00	-45.4	8,316	-0.55%
2019/12/31	37.1	296.51	124	294.69	294.00	-86.9	8,276	-1.05%	大賣/
2019/12/30	46	298.98	30	299.78	297.50	16	8,278	0.19%
2019/12/27	102	302.04	121.3	304.55	298.50	-19.3	8,317	-0.23%	大買/大賣/
2019/12/26	67.4	298.01	79.1	299.23	300.00	-11.8	8,232	-0.14%
2019/12/25	29	293.62	106	294.58	295.00	-77	8,188	-0.94%	大賣/
2019/12/24	62	292.55	86	292.47	293.50	-24	8,252	-0.29%
2019/12/23	48.1	286.32	69	286.00	288.00	-21	8,281	-0.25%
2019/12/20	154.3	285.42	79	287.09	283.00	75.3	8,319	0.91%	大買/
2019/12/19	158.2	294.51	135	295.84	291.50	23.2	8,349	0.28%	大買/大賣/
2019/12/18	39	299.12	50	300.04	301.00	-11	8,266	-0.13%
2019/12/17	125	302.39	74.3	302.18	300.50	50.7	8,325	0.61%	大買/
2019/12/16	26	296.40	87	296.06	295.50	-61	8,315	-0.73%
2019/12/13	80.2	300.95	97	299.23	296.00	-16.8	8,740	-0.19%
2019/12/12	66.2	293.96	126	295.34	298.00	-59.8	8,808	-0.68%	大賣/
2019/12/11	37.1	287.20	45.2	286.48	286.00	-8.1	8,621	-0.09%
2019/12/10	114.3	285.59	54	285.62	285.00	60.3	8,648	0.70%	大買/
2019/12/09	23.1	294.22	22	294.32	294.50	1.1	8,555	0.01%
2019/12/06	69	292.49	92.1	291.19	290.00	-23.1	8,608	-0.27%
2019/12/05	101	288.06	135.4	290.69	292.00	-34.4	8,593	-0.40%	大買/大賣/
2019/12/04	177.1	285.33	143	282.95	282.00	34.1	8,496	0.40%	大買/大賣/
2019/12/03	131	293.90	454	292.70	291.00	-323	8,496	-3.80%	大買/大賣/鉅額交易
2019/12/02	214	292.44	200	294.03	298.00	14	8,433	0.17%	大買/大賣/
2019/11/29	118	301.93	461	300.40	302.50	-343	8,333	-4.12%	大買/大賣/鉅額交易
2019/11/28	65.1	308.56	69	307.04	306.00	-4	8,233	-0.05%
2019/11/27	8	314.50	12.1	314.67	315.00	-4.1	8,196	-0.05%
2019/11/26	30	312.70	237	312.45	311.50	-207	8,258	-2.51%	大賣/鉅額交易
2019/11/25	32.4	306.24	34	307.59	306.50	-1.7	8,364	-0.02%
2019/11/22	48.1	307.16	15	309.23	305.50	33.1	8,450	0.39%
2019/11/21	37	307.76	47	307.79	314.50	-10	8,476	-0.12%
2019/11/20	66.2	314.66	29	315.50	308.50	37.2	8,492	0.44%
2019/11/19	31	317.71	37.2	319.81	325.00	-6.2	8,573	-0.07%
2019/11/18	20	323.43	20.2	324.63	324.00	-0.2	8,600	0.00%
2019/11/15	44	323.75	42	322.61	321.00	2	8,751	0.02%
2019/11/14	32.1	316.60	31.1	316.07	318.00	1	8,767	0.01%
2019/11/13	24.1	313.00	38	314.12	316.00	-14	8,857	-0.16%
2019/11/12	53.1	308.07	58	308.60	310.00	-4.9	8,971	-0.05%
2019/11/11	274.1	304.71	56	305.23	305.00	218.1	9,139	2.39%	大買/鉅額交易
2019/11/08	70.1	308.36	90	310.04	312.50	-19.9	9,242	-0.22%
2019/11/07	73.1	311.59	55.3	308.79	307.00	17.7	9,307	0.19%
2019/11/06	89.1	325.11	64.5	329.43	323.00	24.6	9,373	0.26%
2019/11/05	110.1	334.12	120.1	333.04	335.50	-10	9,407	-0.11%	大買/大賣/
2019/11/04	90	324.78	83.6	325.94	323.50	6.4	9,536	0.07%
2019/11/01	128.2	321.85	139	320.57	324.50	-10.8	9,647	-0.11%	大買/大賣/
2019/10/31	120	323.53	99	325.64	318.00	21	9,814	0.21%	大買/
2019/10/30	185.1	330.75	193.1	326.84	333.00	-8.1	9,822	-0.08%	大買/大賣/
2019/10/29	131.2	334.17	201	337.66	330.00	-69.8	9,969	-0.70%	大買/大賣/
2019/10/28	306.2	337.40	290.1	335.75	343.50	16.1	10,054	0.16%	大買/大賣/
2019/10/25	112	316.34	96.1	318.55	315.00	15.9	9,834	0.16%	大買/
2019/10/24	228.6	316.97	156.3	315.07	320.00	72.3	9,891	0.73%	大買/大賣/
2019/10/23	101.6	311.69	126.5	310.29	313.00	-24.9	9,982	-0.25%	大買/大賣/
2019/10/22	40.1	307.02	52.1	307.60	305.50	-12	10,155	-0.12%
2019/10/21	82.1	303.71	164.3	305.73	302.50	-82.2	10,384	-0.79%	大賣/
2019/10/18	77.3	309.60	60.3	309.79	307.00	17	10,715	0.16%
2019/10/17	126	310.13	279.1	308.83	314.50	-153.1	10,907	-1.40%	大買/大賣/鉅額交易
2019/10/16	276.6	307.82	336	307.81	306.00	-59.4	10,850	-0.55%	大買/大賣/
2019/10/15	151.1	299.36	156.4	298.69	299.00	-5.4	10,647	-0.05%	大買/大賣/
2019/10/14	82.4	294.23	135.2	294.92	294.00	-52.8	10,584	-0.50%	大賣/
2019/10/09	91	287.30	67	289.00	284.50	24	10,522	0.23%
2019/10/08	69.3	288.91	74	290.70	285.00	-4.8	10,511	-0.05%
2019/10/07	13.1	287.75	16.4	288.29	290.50	-3.3	10,610	-0.03%
2019/10/04	48	286.85	30	286.12	284.00	18	10,666	0.17%
2019/10/03	44	284.85	50	285.07	287.00	-6	10,718	-0.06%
2019/10/02	38	281.20	55	280.12	282.00	-17	10,728	-0.16%
2019/10/01	26	280.13	20.2	279.95	279.00	5.8	10,883	0.05%
2019/09/27	44	278.86	23	281.24	278.50	21	11,085	0.19%
2019/09/26	170.1	286.35	186	288.41	284.00	-15.9	11,160	-0.14%	大買/大賣/
2019/09/25	49.2	286.22	55.2	285.71	289.00	-6	11,294	-0.05%
2019/09/24	117.4	293.26	93.1	291.26	285.00	24.3	11,350	0.21%	大買/
2019/09/23	23.1	291.72	45.4	291.52	292.50	-22.3	11,256	-0.20%
2019/09/20	81.2	291.15	96	290.30	291.50	-14.8	11,284	-0.13%
2019/09/19	160	289.63	111.1	290.43	289.50	48.9	11,245	0.43%	大買/大賣/
2019/09/18	203.3	289.31	298.9	286.57	290.50	-95.6	11,228	-0.85%	大買/大賣/
2019/09/17	90	270.88	136.6	271.68	274.00	-46.6	10,850	-0.43%	大賣/
2019/09/16	39.1	262.81	41	262.85	264.00	-2	10,820	-0.02%
2019/09/12	66	266.37	52	267.89	265.50	14	10,913	0.13%
2019/09/11	39	263.37	50.1	262.22	265.00	-11.1	11,178	-0.10%
2019/09/10	94.1	259.16	158	257.80	257.50	-63.9	11,418	-0.56%	大賣/
2019/09/09	46	266.67	37	266.73	264.50	9	11,531	0.08%
2019/09/06	50.1	269.96	38	268.57	266.00	12.1	11,785	0.10%
2019/09/05	119	274.06	111	274.19	269.00	8	11,818	0.07%	大買/大賣/
2019/09/04	78	268.46	115.2	265.32	269.50	-37.2	11,793	-0.32%	大賣/
2019/09/03	63	264.84	55	266.74	262.00	8	11,966	0.07%
2019/09/02	57	259.25	39	259.46	262.00	18	12,073	0.15%
2019/08/30	39.1	262.00	34	262.00	260.50	5.1	12,209	0.04%
2019/08/29	57.1	256.55	58	256.70	259.00	-1	12,400	-0.01%
2019/08/28	107	255.41	79	256.46	253.00	28	12,711	0.22%	大買/
2019/08/27	56	262.65	19	262.82	259.00	37	12,796	0.29%
2019/08/26	25.2	261.49	39	262.59	264.50	-13.8	12,990	-0.11%
2019/08/23	54	264.72	54	265.64	269.00	0	13,110	0.00%
2019/08/22	129.1	271.20	96	273.19	266.00	33.1	13,276	0.25%	大買/
2019/08/21	32.4	271.61	34	270.85	274.50	-1.6	13,266	-0.01%
2019/08/20	84.5	274.19	81	274.07	268.50	3.5	13,378	0.03%
2019/08/19	34	268.94	42.3	268.69	270.00	-8.3	13,476	-0.06%
2019/08/16	45	263.14	64	263.97	262.50	-19	13,655	-0.14%
2019/08/15	71	259.21	37	258.84	259.50	34	14,022	0.24%
2019/08/14	80	267.91	91	270.09	265.50	-11	14,290	-0.08%
2019/08/13	100	263.70	86.3	263.97	260.50	13.7	14,414	0.10%
2019/08/12	82.1	272.32	63.2	270.85	265.50	18.9	14,829	0.13%
2019/08/08	109	271.66	157.1	271.43	274.00	-48.1	14,978	-0.32%	大買/大賣/
2019/08/07	86	265.33	84	266.02	262.00	2	14,928	0.01%
2019/08/06	127.2	257.80	128	256.79	263.50	-0.8	14,924	-0.01%	大買/大賣/
2019/08/05	24	252.35	38	253.38	250.00	-14	14,769	-0.09%
2019/08/02	139.1	255.29	80	253.57	251.00	59.1	14,735	0.40%	大買/
2019/08/01	38	268.53	38.1	267.79	268.00	-0.1	14,604	0.00%
2019/07/31	143	267.04	142	267.67	268.00	1	14,598	0.01%	大買/大賣/
2019/07/30	77.3	265.71	107	266.74	272.00	-29.7	14,394	-0.21%	大賣/
2019/07/29	87.1	272.37	71.2	274.18	266.00	15.9	14,304	0.11%
2019/07/26	133.1	272.62	170	270.57	275.00	-36.9	14,248	-0.26%	大買/大賣/
2019/07/25	125	273.12	103.4	272.88	272.50	21.6	14,173	0.15%	大買/大賣/
2019/07/24	201.2	271.39	191.1	270.86	276.00	10.2	14,131	0.07%	大買/大賣/
2019/07/23	236.2	264.87	220.1	264.63	262.50	16.1	14,172	0.11%	大買/大賣/
2019/07/22	328	253.05	373.4	250.61	260.00	-45.4	14,277	-0.32%	大買/大賣/
2019/07/19	73	235.17	102.5	235.78	236.50	-29.5	13,962	-0.21%	大賣/
2019/07/18	42.1	226.14	173	225.16	227.00	-130.9	13,819	-0.95%	大賣/鉅額交易
2019/07/17	63.1	226.47	73.2	225.17	227.00	-10.1	13,893	-0.07%
2019/07/16	34.1	222.68	62	223.50	224.00	-27.9	13,923	-0.20%
2019/07/15	64.1	221.23	65	221.30	221.50	-0.9	14,157	-0.01%
2019/07/12	51.1	220.78	39	221.86	220.00	12.2	14,556	0.08%
2019/07/11	103.1	225.73	130	226.77	223.50	-26.9	14,620	-0.18%	大買/大賣/
2019/07/10	61.4	221.37	78	221.63	222.00	-16.7	14,533	-0.11%
2019/07/09	73.1	218.46	94	219.23	222.00	-20.9	14,529	-0.14%
2019/07/08	70.2	215.26	76	215.16	218.00	-5.9	14,503	-0.04%
2019/07/05	127	217.75	101	217.79	216.50	26	14,567	0.18%	大買/大賣/
2019/07/04	163	222.36	172.3	222.53	221.00	-9.2	14,438	-0.06%	大買/大賣/
2019/07/03	97	215.54	74.3	215.30	217.00	22.7	14,300	0.16%
2019/07/02	112.2	216.61	81.2	216.74	218.00	31	14,320	0.22%	大買/
2019/07/01	10	212.55	48	211.88	213.00	-38	14,185	-0.27%
2019/06/28	52	200.62	81	200.83	199.00	-29	14,232	-0.20%
2019/06/27	56	199.70	27	200.09	197.00	29	14,323	0.20%
2019/06/26	50	199.44	61	200.02	195.50	-11	14,513	-0.08%
2019/06/25	85	199.53	89	199.08	198.50	-4	14,654	-0.03%
2019/06/24	58.1	196.43	98.1	196.46	198.50	-40	14,845	-0.27%
2019/06/21	131	199.73	105.1	200.47	197.00	26	14,913	0.17%	大買/大賣/
2019/06/20	64.5	200.44	84.3	200.04	200.50	-19.8	14,858	-0.13%
2019/06/19	211	196.83	243	196.54	200.00	-32	14,992	-0.21%	大買/大賣/
2019/06/18	165.1	185.03	211	185.78	187.50	-45.9	14,709	-0.31%	大買/大賣/
2019/06/17	97.1	180.00	144	178.30	183.50	-47	14,636	-0.32%	大賣/
2019/06/14	228.2	181.39	141	182.47	176.50	87.2	14,765	0.59%	大買/大賣/
2019/06/13	129.1	187.07	127	185.99	188.50	2.1	14,969	0.01%	大買/大賣/
2019/06/12	192	186.27	175.1	186.39	187.00	16.9	15,425	0.11%	大買/大賣/
2019/06/11	177.1	184.99	212	184.82	187.00	-34.9	15,519	-0.22%	大買/大賣/
2019/06/10	173	177.17	230	176.71	180.50	-57	15,322	-0.37%	大買/大賣/
2019/06/06	215.1	172.24	188	172.23	169.50	27.1	15,190	0.18%	大買/大賣/
2019/06/05	214	180.68	179	179.50	175.50	35	15,103	0.23%	大買/大賣/
2019/06/04	263	180.36	195	180.29	178.00	68	15,102	0.45%	大買/大賣/
2019/06/03	190.1	174.88	175	174.41	176.00	15.1	14,898	0.10%	大買/大賣/
2019/05/31	305.1	171.78	349	171.04	174.50	-43.9	14,748	-0.30%	大買/大賣/
2019/05/30	162	164.77	167	164.82	164.50	-5	14,567	-0.03%	大買/大賣/
2019/05/29	168	157.66	190.5	157.39	163.50	-22.5	14,555	-0.15%	大買/大賣/
2019/05/28	85	160.06	80	159.22	159.00	5	14,412	0.03%
2019/05/27	157	159.40	158	159.04	157.50	-1	14,533	-0.01%	大買/大賣/
2019/05/24	288	164.91	260	165.03	160.50	28	14,667	0.19%	大買/大賣/
2019/05/23	403	161.78	324	160.40	167.00	79	14,503	0.54%	大買/大賣/
2019/05/22	274.2	169.21	284	168.88	163.50	-9.8	14,386	-0.07%	大買/大賣/
2019/05/21	315	159.18	271.5	158.69	160.00	43.5	14,157	0.31%	大買/大賣/
2019/05/20	200	165.26	219	164.01	168.50	-19	14,024	-0.14%	大買/大賣/
2019/05/17	359	172.14	319.2	172.84	165.00	39.8	13,853	0.29%	大買/大賣/
2019/05/16	163	190.85	81	191.23	181.00	82	13,720	0.60%	大買/
2019/05/15	79	198.63	91	198.14	200.50	-12	13,730	-0.09%
2019/05/14	126	190.48	113	188.65	194.00	13	13,889	0.09%	大買/大賣/
2019/05/13	155	198.12	65.5	198.20	193.00	89.5	14,082	0.64%	大買/
2019/05/10	43	200.77	73	201.77	204.50	-30	14,213	-0.21%
2019/05/09	82	201.43	49	202.33	200.00	33	14,204	0.23%
2019/05/08	72	205.54	70	203.17	206.00	2	14,171	0.01%
2019/05/07	39	204.67	34	203.97	203.50	5	14,258	0.04%
2019/05/06	92	202.45	84	202.25	201.00	8	14,669	0.05%
2019/05/03	98.7	210.80	109.5	211.27	213.00	-10.8	14,718	-0.07%	大賣/
2019/05/02	43.1	205.96	47	206.55	208.00	-3.9	14,752	-0.03%
2019/04/30	83.3	203.52	77	202.59	207.00	6.3	14,893	0.04%
2019/04/29	196	198.29	243.2	197.47	204.00	-47.2	15,028	-0.31%	大買/大賣/
2019/04/26	152	211.45	66	211.07	207.00	86	14,775	0.58%	大買/
2019/04/25	23.1	226.49	32	226.94	229.50	-8.9	14,433	-0.06%
2019/04/24	53.4	227.78	46	228.60	227.00	7.4	14,532	0.05%
2019/04/23	67	226.16	74	224.07	229.50	-7	14,473	-0.05%
2019/04/22	75.2	222.42	84	222.24	225.50	-8.8	14,383	-0.06%
2019/04/19	162	227.54	115	225.77	220.00	47	14,337	0.33%	大買/大賣/
2019/04/18	204.1	231.43	238.7	233.18	229.00	-34.6	14,102	-0.25%	大買/大賣/
2019/04/17	34.1	218.34	45.3	218.73	219.00	-11.1	13,675	-0.08%
2019/04/16	48	215.41	58	214.92	213.00	-10	13,623	-0.07%
2019/04/15	75	212.19	87	213.28	213.00	-12	13,594	-0.09%
2019/04/12	31	207.56	15	207.00	205.00	16	13,628	0.12%
2019/04/11	111	217.29	147	215.97	211.00	-36	13,675	-0.26%	大買/大賣/
2019/04/10	74.1	213.83	57	213.76	212.00	17.1	13,565	0.13%
2019/04/09	98	214.60	66	213.29	211.00	32	13,622	0.23%
2019/04/08	130.1	214.10	164	213.74	219.50	-33.9	13,591	-0.25%	大買/大賣/
2019/04/03	55	205.00	47.1	206.20	205.00	7.9	13,535	0.06%
2019/04/02	444	210.66	160.3	207.58	207.50	283.8	13,598	2.09%	大買/大賣/鉅額交易
2019/04/01	128	216.01	108.3	213.35	211.00	19.7	13,493	0.15%	大買/大賣/
2019/03/29	226.1	215.37	194	216.36	217.50	32	13,295	0.24%	大買/大賣/
2019/03/28	174.5	209.19	200.3	209.34	211.50	-25.8	13,237	-0.19%	大買/大賣/
2019/03/27	171.3	209.66	161.3	208.50	204.00	10	13,144	0.08%	大買/大賣/
2019/03/26	206.4	200.29	196	197.60	205.00	10.4	12,973	0.08%	大買/大賣/
2019/03/25	171	194.10	154	192.83	194.00	17	13,026	0.13%	大買/大賣/
2019/03/22	218	206.42	221	205.49	200.50	-3	13,000	-0.02%	大買/大賣/
2019/03/21	144	199.73	147.1	199.23	199.50	-3.1	12,818	-0.02%	大買/大賣/
2019/03/20	153.1	201.77	148	199.97	199.50	5.1	12,832	0.04%	大買/大賣/
2019/03/19	198	201.08	213	201.14	204.50	-15	12,748	-0.12%	大買/大賣/
2019/03/18	329	201.39	271.7	201.05	197.50	57.4	12,509	0.46%	大買/大賣/
2019/03/15	288	186.12	363.1	187.64	192.50	-75.1	12,094	-0.62%	大買/大賣/
2019/03/14	195	170.29	217.1	171.17	175.00	-22.1	11,692	-0.19%	大買/大賣/
2019/03/13	120	164.25	155	163.13	164.50	-35	11,596	-0.30%	大買/大賣/
2019/03/12	97	164.36	157	163.89	162.00	-60	11,693	-0.51%	大賣/
2019/03/11	124	162.98	209.6	161.59	161.00	-85.6	11,801	-0.73%	大買/大賣/
2019/03/08	160	157.68	131	157.54	162.50	29	12,010	0.24%	大買/大賣/
2019/03/07	93.3	164.88	99	166.83	160.00	-5.7	12,103	-0.05%
2019/03/06	56.2	171.79	36.2	171.81	172.00	20	12,101	0.17%
2019/03/05	74.1	175.79	56	175.77	173.00	18.1	12,181	0.15%
2019/03/04	101.2	178.45	134.9	178.00	180.00	-33.7	12,413	-0.27%	大買/大賣/
2019/02/27	97.4	173.02	94	172.97	175.00	3.4	12,395	0.03%
2019/02/26	241.5	180.86	243	180.06	175.00	-1.5	12,504	-0.01%	大買/大賣/
2019/02/25	216.1	174.82	264.3	176.19	177.50	-48.2	12,357	-0.39%	大買/大賣/
2019/02/22	81.2	167.67	74	168.12	168.00	7.2	12,141	0.06%
2019/02/21	151	169.78	147	170.18	171.00	4	12,142	0.03%	大買/大賣/
2019/02/20	136	172.47	97	173.52	168.00	39	12,042	0.32%	大買/
2019/02/19	132	168.94	183	169.34	171.00	-51	11,894	-0.43%	大買/大賣/
2019/02/18	148	162.45	292	162.83	163.00	-144	11,787	-1.22%	大買/大賣/鉅額交易
2019/02/15	342.3	162.44	470.3	161.76	160.50	-128.1	11,927	-1.07%	大買/大賣/鉅額交易
2019/02/14	159.3	163.61	101	165.02	158.00	58.3	11,517	0.51%	大買/大賣/
2019/02/13	180.5	175.40	122	173.63	166.50	58.5	11,357	0.52%	大買/大賣/
2019/02/12	81.2	168.50	124.1	168.64	174.00	-42.9	11,184	-0.38%	大賣/
2019/02/11	377.1	158.25	184	156.67	161.50	193.1	11,073	1.74%	大買/大賣/鉅額交易
2019/01/30	70	150.34	67	150.39	149.50	3	11,009	0.03%
2019/01/29	66	146.02	67	145.62	148.00	-1	11,194	-0.01%
2019/01/28	161	152.22	150	151.60	150.00	11	11,379	0.10%	大買/大賣/
2019/01/25	685	152.17	237	150.47	152.00	448	11,487	3.90%	大買/大賣/鉅額交易
2019/01/24	88	139.88	101	140.15	142.00	-13	11,255	-0.12%	大賣/
2019/01/23	106	135.77	115.2	137.48	138.50	-9.2	11,247	-0.08%	大買/大賣/
2019/01/22	146	137.05	132.2	137.21	136.50	13.8	11,231	0.12%	大買/大賣/
2019/01/21	70	133.14	92	131.92	135.00	-22	11,220	-0.20%
2019/01/18	25.1	125.28	37	125.14	126.00	-11.9	11,252	-0.11%
2019/01/17	46	122.52	50	122.21	123.50	-4	11,384	-0.04%
2019/01/16	49.1	124.45	36	124.26	122.00	13.1	11,694	0.11%
2019/01/15	24	125.69	20	125.53	126.00	4	11,801	0.03%
2019/01/14	22	124.84	19	125.03	124.00	3	11,890	0.03%
2019/01/11	17	122.44	47	122.81	123.00	-30	12,077	-0.25%
2019/01/10	34	121.37	37	121.01	120.00	-3	12,032	-0.02%
2019/01/09	54	119.33	50	119.41	120.00	4	12,092	0.03%
2019/01/08	32	118.09	45	118.64	116.50	-13	12,231	-0.11%
2019/01/07	33.1	117.37	31	117.21	115.50	2.1	12,366	0.02%
2019/01/04	74	112.38	77	111.27	114.00	-3	12,554	-0.02%
2019/01/03	59	115.91	33	115.89	114.00	26	12,783	0.20%
2019/01/02	31	120.35	44	119.86	121.00	-13	12,917	-0.10%
2018/12/28	71	121.09	75	120.72	118.00	-4	12,977	-0.03%
2018/12/27	32	119.67	41	119.70	119.00	-9	13,015	-0.07%
2018/12/26	79.1	119.48	63	119.94	115.00	16.1	12,998	0.12%
2018/12/25	102	119.29	111	119.78	121.50	-9	12,931	-0.07%	大買/大賣/
2018/12/24	36	118.31	18	118.97	118.00	18	12,826	0.14%
2018/12/22	11	116.82	14	116.39	117.00	-3	12,832	-0.02%
2018/12/21	85	113.90	101	115.11	119.50	-16	12,907	-0.12%	大賣/
2018/12/20	51	121.37	34	119.46	116.50	17	12,820	0.13%
2018/12/19	66	127.27	72	126.40	124.00	-6	12,767	-0.05%
2018/12/18	106	125.77	120	126.12	126.00	-14	12,794	-0.11%	大買/大賣/
2018/12/17	68	120.85	75	121.65	123.50	-7	12,817	-0.05%
2018/12/14	16	116.84	15	117.77	118.00	1	12,938	0.01%
2018/12/13	55	122.63	68	122.64	121.50	-13	13,086	-0.10%
2018/12/12	76	122.28	74	122.16	122.50	2	13,197	0.02%
2018/12/11	57	117.85	55	117.29	118.00	2	13,201	0.02%
2018/12/10	67	113.38	56.5	112.97	115.00	10.5	13,562	0.08%
2018/12/07	68	118.26	64.1	118.59	116.50	3.9	13,730	0.03%
2018/12/06	111	115.52	109	116.15	114.00	2	13,749	0.01%	大買/大賣/
2018/12/05	56	124.13	54	124.32	122.50	2	13,691	0.01%
2018/12/04	87.4	134.97	92	134.87	131.00	-4.6	13,700	-0.03%
2018/12/03	103.1	134.89	119	135.16	137.00	-15.9	13,658	-0.12%	大買/大賣/
2018/11/30	130	124.96	122	125.47	126.50	8	13,512	0.06%	大買/大賣/
2018/11/29	73	122.98	71	122.38	120.00	2	13,689	0.01%
2018/11/28	83	120.05	96	119.66	120.50	-13	13,647	-0.10%
2018/11/27	174	116.30	205	114.56	119.00	-31	13,506	-0.23%	大買/大賣/
2018/11/26	53.3	107.25	56.1	107.31	109.00	-2.8	13,183	-0.02%
2018/11/23	135.2	106.65	165	107.06	104.00	-29.9	13,101	-0.23%	大買/大賣/
2018/11/22	70	105.82	51	105.88	103.00	19	12,887	0.15%
2018/11/21	29.1	102.48	57	103.13	105.50	-27.9	12,829	-0.22%
2018/11/20	66.1	102.18	123.1	102.28	102.50	-57	12,779	-0.45%	大賣/
2018/11/19	79	100.85	78	100.49	102.00	1	12,766	0.01%
2018/11/16	68.3	99.67	60	99.22	97.00	8.3	12,801	0.06%
2018/11/15	92	95.38	111	95.04	97.50	-19	12,877	-0.15%	大賣/
2018/11/14	149	98.28	154	98.61	95.80	-5	12,790	-0.04%	大買/大賣/
2018/11/13	22.1	97.70	5	97.70	97.70	17.1	12,579	0.14%
2018/11/12	100	108.71	77	108.50	108.50	23	12,658	0.18%
2018/11/09	125	111.61	112	111.65	113.50	13	12,623	0.10%	大買/大賣/
2018/11/08	133	117.62	92.1	118.56	113.50	40.9	12,628	0.32%	大買/
2018/11/07	87.2	115.80	129	115.00	117.00	-41.8	12,431	-0.34%	大賣/
2018/11/06	158	116.16	105	114.33	109.50	53	12,296	0.43%	大買/大賣/
2018/11/05	99	115.63	188	116.27	121.50	-89	12,065	-0.74%	大賣/
2018/11/02	149	109.19	155	109.39	110.50	-6	11,790	-0.05%	大買/大賣/
2018/11/01	92	99.54	111.1	101.19	104.50	-19.1	11,553	-0.16%	大賣/
2018/10/31	110	95.66	106	95.65	95.00	4	11,393	0.04%	大買/大賣/
2018/10/30	99	91.20	99	91.27	90.00	0	11,235	0.00%
2018/10/29	98	90.81	147	90.40	91.60	-49	11,178	-0.44%	大賣/
2018/10/26	160	90.04	181	90.53	88.00	-21	11,006	-0.19%	大買/大賣/
2018/10/25	96	93.40	114.1	92.41	95.20	-18.1	10,771	-0.17%	大賣/
2018/10/24	197	100.24	151	101.06	97.20	46	10,657	0.43%	大買/大賣/
2018/10/23	168.1	111.78	158	111.81	108.00	10.1	10,437	0.10%	大買/大賣/
2018/10/22	97.1	121.33	85	120.80	120.00	12.1	10,230	0.12%
2018/10/19	189.1	118.83	132.2	116.43	120.50	56.9	10,509	0.54%	大買/大賣/
2018/10/18	65	117.64	80	117.44	116.00	-15	11,083	-0.14%
2018/10/17	55.1	119.94	81	119.88	118.00	-25.9	10,978	-0.24%
2018/10/16	123	120.76	90	120.64	116.50	33	10,808	0.31%	大買/
2018/10/15	96.1	121.78	94.3	120.35	125.00	1.8	10,732	0.02%
2018/10/12	151	113.55	172.1	113.32	119.00	-21.1	10,562	-0.20%	大買/大賣/
2018/10/11	164	102.83	481	101.27	109.00	-317	10,393	-3.05%	大買/大賣/鉅額交易
2018/10/09	165.1	112.09	131	112.32	107.00	34.1	10,149	0.34%	大買/大賣/
2018/10/08	99	116.60	89	117.49	118.50	10	10,009	0.10%
2018/10/05	109	122.79	55	124.75	119.00	54	10,126	0.53%	大買/
2018/10/04	47.3	132.25	56	132.82	132.00	-8.7	10,030	-0.09%
2018/10/03	37	135.82	37	137.03	134.50	0	10,065	0.00%
2018/10/02	44	138.69	26	138.62	138.00	18	10,057	0.18%
2018/10/01	28	138.98	54	138.51	140.00	-26	10,039	-0.26%
2018/09/28	48	134.48	47	134.78	134.50	1	10,031	0.01%
2018/09/27	114	133.55	102	132.49	133.00	12	9,983	0.12%	大買/大賣/
2018/09/26	73	131.88	70	131.67	131.00	3	9,934	0.03%
2018/09/25	87	132.91	112	130.40	133.50	-25	9,985	-0.25%	大賣/
2018/09/21	102	128.22	104	128.22	131.00	-2	9,863	-0.02%	大買/大賣/
2018/09/20	137.1	127.90	183	128.84	124.00	-45.9	9,651	-0.48%	大買/大賣/
2018/09/19	80	138.12	58	138.84	133.50	22	9,449	0.23%
2018/09/18	93	139.55	107	138.92	142.00	-14	9,250	-0.15%	大賣/
2018/09/17	98	139.66	72	139.72	143.00	26	9,089	0.29%
2018/09/14	270	133.37	281	132.87	138.50	-11	9,021	-0.12%	大買/大賣/
2018/09/13	115	137.90	60	137.63	136.00	55	8,593	0.64%	大買/
2018/09/12	74	144.66	49	143.81	143.50	25	8,338	0.30%
2018/09/11	143	158.92	110	157.50	159.00	33	8,200	0.40%	大買/大賣/
2018/09/10	158	161.63	99	162.06	155.50	59	8,100	0.73%	大買/
2018/09/07	77	174.05	55.1	175.77	172.50	21.9	7,982	0.27%
2018/09/06	89.1	185.39	75	186.16	183.00	14.1	7,840	0.18%
2018/09/05	255.1	185.00	279	186.32	187.00	-23.9	7,694	-0.31%	大買/大賣/
2018/09/04	5	176.80	47.1	176.63	177.00	-42.1	7,238	-0.58%
2018/09/03	47.1	162.88	28	164.20	161.00	19.1	7,171	0.27%
2018/08/31	48	165.35	24	165.69	166.50	24	7,261	0.33%
2018/08/30	30.1	165.35	51	165.60	166.00	-20.9	7,253	-0.29%
2018/08/29	22	161.20	73	161.82	161.00	-51	7,211	-0.71%
2018/08/28	58.2	164.76	64	164.48	161.00	-5.8	7,219	-0.08%
2018/08/27	24.1	161.63	24.2	161.65	162.50	-0.1	7,197	0.00%
2018/08/24	65.1	158.38	86	159.07	162.00	-20.9	7,176	-0.29%
2018/08/23	112.1	160.29	51	160.45	160.00	61.1	7,222	0.85%	大買/
2018/08/22	106.1	164.36	144	164.80	162.50	-37.9	7,268	-0.52%	大買/大賣/
2018/08/21	49.2	155.99	87	156.48	158.50	-37.8	7,117	-0.53%
2018/08/20	23	150.30	37	150.51	151.00	-14	7,064	-0.20%
2018/08/17	50.1	148.06	43	149.53	146.50	7.1	6,996	0.10%
2018/08/16	58.1	139.03	69	139.38	144.00	-10.9	6,930	-0.16%
2018/08/15	87.4	148.38	50	147.36	145.50	37.4	6,820	0.55%
2018/08/14	12	155.58	25	155.40	156.00	-13	6,756	-0.19%
2018/08/13	103	155.36	35	155.96	153.50	68	6,797	1.00%	大買/
2018/08/10	23.1	164.52	29.5	166.17	165.00	-6.5	6,750	-0.10%
2018/08/09	19	164.16	12	164.46	165.00	7	6,737	0.10%
2018/08/08	26.2	171.27	47.8	172.52	169.00	-21.6	6,766	-0.32%
2018/08/07	23.1	170.15	29	168.62	170.50	-5.9	6,795	-0.09%
2018/08/06	14.2	164.89	47.1	165.11	165.00	-32.9	6,891	-0.48%
2018/08/03	11	161.64	44	160.86	162.00	-33	6,882	-0.48%
2018/08/02	30	153.77	28	155.57	156.00	2	6,867	0.03%
2018/08/01	8.3	154.20	47	156.87	156.00	-38.7	6,847	-0.57%
2018/07/31	8.2	147.82	34	148.63	148.00	-25.8	6,786	-0.38%
2018/07/30	76.1	152.23	27	154.19	146.00	49.1	6,718	0.73%
2018/07/27	17	162.12	68	162.87	161.00	-51	6,580	-0.78%
2018/07/26	163	166.41	126	166.16	166.00	37	6,546	0.57%	大買/大賣/
2018/07/25	330.1	169.05	188	168.60	165.00	142.1	6,133	2.32%	大買/大賣/鉅額交易
2018/07/24	11.1	182.50	0.1	182.50	182.50	11	5,292	0.21%
2018/07/23	4.1	202.50	0	0.00	202.50	4.1	5,335	0.08%
2018/07/20	73.1	231.64	58	228.60	225.00	15.1	5,591	0.27%
2018/07/19	17.1	227.66	22	227.27	229.50	-4.9	5,767	-0.08%
2018/07/18	50.5	224.37	39	224.54	222.00	11.5	5,691	0.20%
2018/07/17	69.2	231.57	38	233.26	228.50	31.2	5,695	0.55%
2018/07/16	93.2	241.49	70	241.26	239.00	23.2	5,621	0.41%
2018/07/13	80.1	236.15	104	234.96	241.00	-24	5,534	-0.43%	大賣/
2018/07/12	53.1	217.85	40.1	218.18	221.00	13	5,439	0.24%
2018/07/11	33	211.42	22	212.28	215.00	11	5,479	0.20%
2018/07/10	16.1	203.25	40.1	203.77	207.50	-24	5,510	-0.44%
2018/07/09	36.1	197.30	29.1	197.97	196.50	7.1	5,570	0.13%
2018/07/06	16	200.47	25	202.72	202.50	-9	5,543	-0.16%
2018/07/05	24	202.46	38	203.57	200.50	-14	5,499	-0.25%
2018/07/04	18.2	194.87	26	196.23	199.50	-7.8	5,465	-0.14%
2018/07/03	76.1	202.11	110	197.82	194.50	-33.9	5,445	-0.62%	大賣/
2018/07/02	61	225.72	13	220.46	217.00	48	5,376	0.89%
2018/06/29	16	219.50	4.1	219.95	219.50	11.9	5,384	0.22%
2018/06/28	29.1	219.26	6	217.50	216.00	23.1	5,355	0.43%
2018/06/27	23.3	223.31	21	224.52	219.50	2.2	5,370	0.04%
2018/06/26	26	218.75	26	217.08	228.00	0	5,397	0.00%
2018/06/25	41	224.57	27	224.87	220.00	14	5,449	0.26%
2018/06/22	22	233.82	7	235.57	233.00	15	5,465	0.27%
2018/06/21	20.1	241.45	17	242.47	238.50	3.1	5,495	0.06%
2018/06/20	39	232.63	23	234.35	238.00	16	5,581	0.29%
2018/06/19	46.1	240.12	122	237.96	236.00	-75.9	5,585	-1.36%	大賣/
2018/06/15	18	249.53	17	249.00	245.50	1	5,595	0.02%
2018/06/14	32.1	240.20	57	240.83	241.50	-24.9	5,617	-0.44%
2018/06/13	41.1	246.55	16	246.25	244.50	25.1	5,659	0.44%
2018/06/12	28	248.36	18	247.67	247.00	10	5,734	0.17%
2018/06/11	71.1	242.92	30	242.63	242.50	41.1	5,828	0.70%
2018/06/08	129	252.56	54	251.70	251.00	75	5,864	1.28%	大買/
2018/06/07	24	272.60	18	273.06	269.50	6	6,026	0.10%
2018/06/06	14	270.50	31	271.32	273.00	-17	6,164	-0.28%
2018/06/05	23	261.57	20	262.43	264.00	3	6,168	0.05%
2018/06/04	82	261.30	23	258.89	263.50	59	6,255	0.94%
2018/06/01	51	249.72	30	248.37	251.50	21	6,236	0.34%
2018/05/31	138.2	246.84	93	244.76	243.50	45.2	6,277	0.72%	大買/
2018/05/30	53.2	253.86	82	256.09	248.00	-28.8	6,181	-0.47%
2018/05/29	62.1	271.33	75	270.89	268.50	-13	6,082	-0.21%
2018/05/28	34	279.49	49	280.03	279.00	-15	6,078	-0.25%
2018/05/25	16	272.28	25	273.14	274.00	-9	6,135	-0.15%
2018/05/24	33	275.47	67.2	275.90	273.50	-34.2	6,193	-0.55%
2018/05/23	30	271.12	20	270.98	271.50	10	6,232	0.16%
2018/05/22	142	275.24	67.2	275.92	274.00	74.8	6,319	1.18%	大買/
2018/05/21	55	271.94	35	271.71	268.50	20	6,363	0.31%
2018/05/18	60	259.76	41	259.82	257.00	19	6,358	0.30%
2018/05/17	50	264.06	34	265.46	265.00	16	6,502	0.25%
2018/05/16	62	269.98	47.2	268.25	265.00	14.8	6,546	0.23%
2018/05/15	85	275.04	53	274.08	269.00	32	6,644	0.48%
2018/05/14	72	276.45	79.1	275.47	286.50	-7	6,681	-0.11%
2018/05/11	44	261.88	15.1	261.64	263.00	28.9	6,557	0.44%
2018/05/10	19	257.21	31	257.31	257.00	-12	6,655	-0.18%
2018/05/09	8.2	239.22	6	241.25	243.00	2.2	6,712	0.03%
2018/05/08	1	240.00	17	240.03	240.00	-16	6,785	-0.24%
2018/05/07	18	231.31	9	232.89	230.00	9	6,956	0.13%
2018/05/04	69	239.64	6.1	238.05	236.50	62.9	7,036	0.89%
2018/05/03	20.3	235.03	76.1	236.50	232.00	-55.8	7,172	-0.78%
2018/05/02	8	235.69	3	232.67	232.00	5	7,288	0.07%
2018/04/30	14	227.96	9	226.33	224.50	5	7,445	0.07%
2018/04/27	6	220.33	5	221.83	222.50	1	7,569	0.01%
2018/04/26	121.1	229.64	122.1	225.93	218.00	-1	7,697	-0.01%	大買/大賣/
2018/04/25	77	232.29	173	231.85	231.00	-96	7,572	-1.27%	大賣/
2018/04/24	8	254.50	12	254.50	254.50	-4	7,352	-0.05%
2018/04/23	36.1	285.93	28.1	287.48	282.50	8.1	7,457	0.11%
2018/04/20	11.1	302.39	19	301.42	297.50	-7.9	7,500	-0.11%
2018/04/19	49	310.18	27.1	310.28	312.00	21.9	7,684	0.29%
2018/04/18	99	302.95	79	305.12	306.00	20	7,953	0.25%
2018/04/17	69	319.77	38	314.96	311.50	31	7,957	0.39%
2018/04/16	27	328.72	23	330.83	331.00	4	8,085	0.05%
2018/04/13	29	319.97	72	320.08	318.50	-43	8,134	-0.53%
2018/04/12	20.1	310.97	41	310.87	309.50	-20.9	8,079	-0.26%
2018/04/11	26	309.31	4	309.13	306.50	22	8,184	0.27%
2018/04/10	5	308.80	11	308.23	306.00	-6	8,247	-0.07%
2018/04/09	42	310.40	26	308.15	305.50	16	8,381	0.19%
2018/04/03	28	307.93	23	309.09	308.00	5	8,408	0.06%
2018/04/02	30.1	313.79	45	314.01	310.50	-15	8,435	-0.18%
2018/03/31	10	315.20	4	314.25	314.50	6	8,487	0.07%
2018/03/30	64	317.34	69	316.46	314.00	-5	8,593	-0.06%
2018/03/29	45	312.29	86	312.41	313.00	-41	8,684	-0.47%
2018/03/28	51	312.38	55	314.79	308.00	-4	8,665	-0.05%
2018/03/27	53	312.93	64	312.25	313.00	-11	8,632	-0.13%
2018/03/26	49	302.31	62	301.55	302.00	-13	8,615	-0.15%
2018/03/23	67.1	297.32	43	297.28	295.00	24.1	8,722	0.28%
2018/03/22	66	313.45	49	311.59	305.00	17	8,841	0.19%
2018/03/21	64.1	316.64	81.1	316.76	315.00	-17	8,986	-0.19%
2018/03/20	39	309.13	68	309.63	315.00	-29	9,121	-0.32%
2018/03/19	80.1	316.65	77	317.08	311.00	3.1	9,411	0.03%
2018/03/16	45	317.28	47	317.13	315.00	-2	9,524	-0.02%
2018/03/15	128	317.11	148.2	315.80	321.50	-20.2	9,732	-0.21%	大買/大賣/
2018/03/14	99	315.11	101	312.46	309.50	-2	9,709	-0.02%	大賣/
2018/03/13	224	310.66	164.2	312.23	315.50	59.8	9,762	0.61%	大買/大賣/
2018/03/12	25	289.14	105.1	289.48	297.00	-80.1	9,644	-0.83%	大賣/
2018/03/09	32	272.59	26	275.15	270.00	6	9,732	0.06%
2018/03/08	37	273.00	73	272.14	272.50	-36	9,865	-0.36%
2018/03/07	42	263.15	41	263.77	265.00	1	9,809	0.01%
2018/03/06	237	260.48	33	260.85	264.50	204	9,941	2.05%	大買/鉅額交易
2018/03/05	34	256.12	24	256.00	250.50	10	10,400	0.10%
2018/03/02	26	263.15	27	264.41	260.50	-1	10,514	-0.01%
2018/03/01	14	269.25	26	266.98	270.00	-12	10,555	-0.11%
2018/02/27	14.2	271.87	31	272.24	268.50	-16.8	10,655	-0.16%
2018/02/26	26	264.83	39.1	265.88	268.00	-13.1	10,686	-0.12%
2018/02/23	80	262.13	24	262.48	262.50	56	10,717	0.52%
2018/02/22	29	258.07	42	258.30	256.50	-13	10,835	-0.12%
2018/02/21	45	255.88	50.1	254.90	256.00	-5.1	10,886	-0.05%
2018/02/12	59	247.33	52	247.71	243.00	7	10,927	0.06%
2018/02/09	48	234.63	86	233.94	249.50	-38	11,078	-0.34%
2018/02/08	29	238.47	37	238.12	238.00	-8	11,004	-0.07%
2018/02/07	36	250.15	24	249.25	242.50	12	10,967	0.11%
2018/02/06	62	239.65	73.1	240.07	235.00	-11.1	10,913	-0.10%
2018/02/05	29	255.79	30	255.13	256.50	-1	10,879	-0.01%
2018/02/02	23	263.35	38.5	263.67	263.00	-15.5	10,909	-0.14%
2018/02/01	46	259.98	54	258.84	258.50	-8	10,886	-0.07%
2018/01/31	56	254.96	55	252.65	261.00	1	10,866	0.01%
2018/01/30	87	258.41	90	258.11	252.00	-3	10,866	-0.03%
2018/01/29	20	245.28	43	245.24	252.00	-23	10,798	-0.21%
2018/01/26	62	241.92	35	240.59	239.50	27	10,843	0.25%
2018/01/25	91.8	246.90	56.1	247.27	240.00	35.7	10,798	0.33%
2018/01/24	74	248.25	36	248.32	249.50	38	10,780	0.35%
2018/01/23	95	261.82	31	261.44	255.00	64	10,753	0.60%
2018/01/22	71	260.91	57	261.78	269.50	14	10,826	0.13%
2018/01/19	65	266.02	49	266.30	259.50	16	10,818	0.15%
2018/01/18	23	274.93	51	275.49	272.50	-28	10,773	-0.26%
2018/01/17	38	269.83	33	269.35	269.00	5	10,754	0.05%
2018/01/16	57	268.37	59	268.97	269.00	-2	10,768	-0.02%
2018/01/15	73	258.52	77	258.51	265.00	-4	10,666	-0.04%
2018/01/12	116.1	260.45	110.3	258.62	252.50	5.8	10,467	0.05%	大買/大賣/
2018/01/11	48	270.39	31	270.42	269.00	17	10,245	0.17%
2018/01/10	196.1	273.78	76	273.74	270.00	120.1	10,133	1.19%	大買/鉅額交易
2018/01/09	82	287.48	52	285.79	280.00	30	10,013	0.30%
2018/01/08	34	302.82	30	301.70	299.00	4	9,879	0.04%
2018/01/05	60.1	309.13	44.3	308.04	303.00	15.8	9,898	0.16%
2018/01/04	35	305.47	29	304.97	303.50	6	9,955	0.06%
2018/01/03	52	298.47	61.2	293.84	304.00	-9.2	9,950	-0.09%
2018/01/02	47	280.83	44	278.44	283.00	3	9,872	0.03%