台積電 (2330)-玉山券商分點個股進出

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
804
漲跌
--
漲幅
0.00%
成交量
43,548張
產業
上市半導體類股
9568人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/18	267.3	802.51	37.8	804.03	804.00	229.5	43,123	0.53%	大買/鉅額交易
2024/04/17	56.3	799.42	41.5	801.94	804.00	14.8	42,797	0.03%
2024/04/16	425.1	789.02	175.3	788.27	788.00	249.8	42,440	0.59%	大買/大賣/鉅額交易
2024/04/15	103.1	807.36	24.4	808.11	806.00	78.7	41,990	0.19%	大買/
2024/04/12	26.3	821.77	27.2	821.50	818.00	-0.9	41,638	0.00%
2024/04/11	30.8	815.54	36.7	815.32	820.00	-5.9	41,415	-0.01%
2024/04/10	53.6	815.33	97.5	816.16	815.00	-43.9	41,251	-0.11%
2024/04/09	46.6	812.64	170.8	810.33	819.00	-124.2	41,412	-0.30%	大賣/鉅額交易
2024/04/08	17.5	786.35	36.5	789.58	783.00	-19	40,900	-0.05%
2024/04/03	28.2	781.27	14.4	782.24	780.00	13.9	40,670	0.03%
2024/04/02	28.2	786.80	141.8	787.12	790.00	-113.6	40,580	-0.28%	大賣/鉅額交易
2024/04/01	44.4	773.21	6.1	775.09	770.00	38.3	40,503	0.09%
2024/03/29	13.8	774.49	37	777.37	779.00	-23.2	40,421	-0.06%
2024/03/28	51.4	771.17	3.6	770.91	769.00	47.8	40,274	0.12%
2024/03/27	14.5	780.62	3	782.43	779.00	11.5	40,132	0.03%
2024/03/26	139.6	783.48	36.2	785.44	782.00	103.5	40,235	0.26%	大買/鉅額交易
2024/03/25	16.6	782.54	18.1	783.62	780.00	-1.5	40,186	0.00%
2024/03/22	41.4	781.57	17.3	783.87	785.00	24.1	40,326	0.06%
2024/03/21	23.1	777.29	138.8	777.01	784.00	-115.7	40,250	-0.29%	大賣/鉅額交易
2024/03/20	59.7	758.53	21	761.45	758.00	38.7	40,390	0.10%
2024/03/19	55.7	759.16	7.5	763.26	762.00	48.2	40,358	0.12%
2024/03/18	317.5	761.06	170.6	763.10	764.00	146.8	40,239	0.36%	大買/大賣/鉅額交易
2024/03/15	196.7	765.91	142.7	766.12	753.00	54	40,003	0.13%	大買/大賣/
2024/03/14	25.3	776.23	78.1	779.79	784.00	-52.8	39,238	-0.13%
2024/03/13	30.2	779.88	107.6	780.67	779.00	-77.5	39,097	-0.20%	大賣/
2024/03/12	278.1	761.87	42.8	761.73	770.00	235.3	38,832	0.61%	大買/鉅額交易
2024/03/11	115.7	767.97	59.3	767.79	766.00	56.4	38,223	0.15%	大買/
2024/03/08	105	788.39	594.5	784.60	784.00	-489.6	37,515	-1.30%	大買/大賣/鉅額交易
2024/03/07	63.9	761.97	179.5	763.63	760.00	-115.6	36,513	-0.32%	大賣/鉅額交易
2024/03/06	82.8	727.47	75.1	732.22	735.00	7.7	35,786	0.02%
2024/03/05	44.5	732.99	88.1	734.38	730.00	-43.5	35,845	-0.12%
2024/03/04	30.3	720.02	448.3	719.77	725.00	-418	35,187	-1.19%	大賣/鉅額交易
2024/03/01	39.3	690.46	835.6	690.29	689.00	-796.3	34,147	-2.33%	大賣/鉅額交易
2024/02/29	37.2	690.42	18.8	693.76	690.00	18.4	34,066	0.05%
2024/02/27	46.4	695.98	27.7	695.99	698.00	18.7	33,328	0.06%
2024/02/26	29.4	697.02	45.7	697.82	698.00	-16.2	33,020	-0.05%
2024/02/23	66.3	699.05	100	699.48	697.00	-33.7	32,906	-0.10%
2024/02/22	120.8	689.33	112.1	690.67	692.00	8.7	32,731	0.03%	大買/大賣/
2024/02/21	57.6	679.21	16.1	679.13	681.00	41.5	32,546	0.13%
2024/02/20	34.5	683.29	34.7	682.32	687.00	-0.2	32,404	0.00%
2024/02/19	40.1	677.24	28.8	679.58	678.00	11.3	32,373	0.03%
2024/02/16	132.2	687.49	45.3	689.28	683.00	86.9	32,637	0.27%	大買/
2024/02/15	74.2	698.06	295.3	698.90	697.00	-221.1	32,260	-0.69%	大賣/鉅額交易
2024/02/05	31.7	642.55	178.8	644.50	646.00	-147.1	31,111	-0.47%	大賣/鉅額交易
2024/02/02	22.4	631.38	659.7	631.70	635.00	-637.3	30,594	-2.08%	大賣/鉅額交易
2024/02/01	67.5	621.97	624.4	622.69	628.00	-556.9	30,374	-1.83%	大賣/鉅額交易
2024/01/31	87.6	630.83	140.2	633.84	628.00	-52.5	29,881	-0.18%	大賣/
2024/01/30	25	642.72	82.3	644.66	642.00	-57.3	29,440	-0.19%
2024/01/29	10.3	645.10	44.1	645.84	648.00	-33.8	29,324	-0.12%
2024/01/26	19	642.81	73.3	643.74	644.00	-54.3	29,119	-0.19%
2024/01/25	35.5	640.28	305.1	638.74	642.00	-269.6	28,924	-0.93%	大賣/鉅額交易
2024/01/24	11.9	627.70	47.6	628.26	627.00	-35.7	28,285	-0.13%
2024/01/23	26.3	625.33	56.4	626.76	628.00	-30.1	28,269	-0.11%
2024/01/22	122	629.95	119.6	628.45	626.00	2.4	27,943	0.01%	大買/大賣/
2024/01/19	61.1	619.78	752.3	620.30	626.00	-691.2	27,121	-2.55%	大賣/鉅額交易
2024/01/18	12.2	587.49	49.7	587.60	588.00	-37.5	24,908	-0.15%
2024/01/17	21.5	579.72	18.3	581.14	581.00	3.2	24,732	0.01%
2024/01/16	17.9	583.01	414.5	582.02	580.00	-396.5	24,272	-1.63%	大賣/鉅額交易
2024/01/15	11.9	587.37	33	588.85	586.00	-21.1	24,197	-0.09%
2024/01/12	11.7	583.27	147.7	584.57	584.00	-136	24,611	-0.55%	大賣/鉅額交易
2024/01/11	1,004.9	587.09	36.7	587.30	586.00	968.2	24,717	3.92%	大買/鉅額交易
2024/01/10	8.1	582.14	29	582.73	584.00	-20.9	24,757	-0.08%
2024/01/09	20.1	586.88	71.3	587.15	586.00	-51.1	24,846	-0.21%
2024/01/08	7.3	581.43	31	582.49	583.00	-23.8	24,802	-0.10%
2024/01/05	18.6	576.00	6.8	576.10	576.00	11.8	25,025	0.05%
2024/01/04	12	578.53	13.8	579.60	580.00	-1.8	25,291	-0.01%
2024/01/03	183.8	579.52	308.2	577.39	578.00	-124.4	25,813	-0.48%	大買/大賣/鉅額交易
2024/01/02	73.4	591.57	265.2	591.58	593.00	-191.8	25,450	-0.75%	大賣/鉅額交易
2023/12/29	71.8	591.72	265.2	592.82	593.00	-193.4	25,432	-0.76%	大賣/鉅額交易
2023/12/28	9.9	590.56	62.7	591.95	593.00	-52.8	25,597	-0.21%
2023/12/27	16.8	589.25	115.4	589.71	592.00	-98.5	25,414	-0.39%	大賣/
2023/12/26	4.6	583.94	72.2	584.60	586.00	-67.6	25,282	-0.27%
2023/12/25	2	581.54	51.6	583.52	581.00	-49.6	25,343	-0.20%
2023/12/22	3.2	580.58	87.1	580.30	582.00	-83.9	25,464	-0.33%
2023/12/21	257.6	576.11	8.2	577.14	577.00	249.4	25,591	0.97%	大買/鉅額交易
2023/12/20	20.8	583.53	43.9	584.89	585.00	-23.1	25,461	-0.09%
2023/12/19	11.6	583.46	187.1	586.11	585.00	-175.6	25,310	-0.69%	大賣/鉅額交易
2023/12/18	20.8	578.77	24	582.54	585.00	-3.2	25,370	-0.01%
2023/12/15	25.2	583.81	108.8	584.70	585.00	-83.6	25,345	-0.33%	大賣/
2023/12/14	11.4	580.02	109.8	580.48	582.00	-98.4	24,755	-0.40%	大賣/
2023/12/13	37.9	576.85	11.4	577.25	577.00	26.5	24,710	0.11%
2023/12/12	14.1	576.71	64	579.14	578.00	-49.9	25,035	-0.20%
2023/12/11	14.1	572.40	59.8	572.50	574.00	-45.7	24,831	-0.18%
2023/12/08	17.9	571.39	34.5	575.06	570.00	-16.6	24,645	-0.07%
2023/12/07	34.6	567.93	59.6	567.88	566.00	-25	24,353	-0.10%
2023/12/06	11.5	569.97	9.4	571.74	570.00	2.2	24,250	0.01%
2023/12/05	51.1	568.14	17.6	569.51	570.00	33.5	24,146	0.14%
2023/12/04	32.5	573.34	5.8	574.26	574.00	26.7	24,120	0.11%
2023/12/01	6.9	575.38	423.6	577.64	579.00	-416.7	23,907	-1.74%	大賣/鉅額交易
2023/11/30	14.7	571.85	33.4	573.36	577.00	-18.6	23,643	-0.08%
2023/11/29	38.1	572.13	56.3	576.53	574.00	-18.2	23,015	-0.08%
2023/11/28	22.5	569.43	162	573.19	575.00	-139.5	22,828	-0.61%	大賣/鉅額交易
2023/11/27	68	571.45	24.4	569.91	568.00	43.6	23,063	0.19%
2023/11/24	11.5	574.91	3.4	574.83	575.00	8.1	23,006	0.03%
2023/11/23	18	575.07	33.5	575.10	578.00	-15.5	23,014	-0.07%
2023/11/22	45.9	575.84	18.1	576.35	577.00	27.8	22,923	0.12%
2023/11/21	8.4	583.71	102.2	583.79	585.00	-93.8	22,959	-0.41%	大賣/
2023/11/20	27.4	576.61	9.6	576.71	577.00	17.8	22,748	0.08%
2023/11/17	14	581.04	52.5	581.95	580.00	-38.5	22,725	-0.17%
2023/11/16	8.4	580.20	125.9	581.83	583.00	-117.6	22,602	-0.52%	大賣/鉅額交易
2023/11/15	21.2	578.50	105.2	580.22	581.00	-84	22,408	-0.37%	大賣/
2023/11/14	14.8	574.46	65.8	573.77	572.00	-51	21,864	-0.23%
2023/11/13	50.9	574.70	157.7	574.01	571.00	-106.8	21,885	-0.49%	大賣/鉅額交易
2023/11/10	9.5	555.71	42	556.19	557.00	-32.4	21,625	-0.15%
2023/11/09	2.3	554.77	34.9	555.98	557.00	-32.6	21,644	-0.15%
2023/11/08	4.1	554.75	26.1	554.84	556.00	-22	21,773	-0.10%
2023/11/07	3.9	553.56	31.7	552.82	555.00	-27.8	21,811	-0.13%
2023/11/06	15.5	554.04	120.7	554.48	550.00	-105.2	21,863	-0.48%	大賣/鉅額交易
2023/11/03	11.8	546.78	40.2	547.08	549.00	-28.4	21,616	-0.13%
2023/11/02	62.6	543.62	64.5	541.04	547.00	-1.8	21,676	-0.01%
2023/11/01	22.7	529.74	10.6	529.09	528.00	12.1	21,426	0.06%
2023/10/31	31.8	529.36	3.3	529.40	529.00	28.5	21,637	0.13%
2023/10/30	115.6	530.77	6	531.75	532.00	109.7	21,635	0.51%	大買/鉅額交易
2023/10/27	35	532.99	8.1	533.57	533.00	26.8	21,549	0.12%
2023/10/26	104.7	531.62	25.5	532.54	531.00	79.2	21,691	0.37%	大買/
2023/10/25	7.1	547.72	41.8	548.45	544.00	-34.7	21,530	-0.16%
2023/10/24	8	541.83	9.6	543.58	544.00	-1.7	21,458	-0.01%
2023/10/23	18.2	546.33	15.6	548.73	544.00	2.7	21,430	0.01%
2023/10/20	44.6	549.59	207.2	552.28	556.00	-162.5	21,377	-0.76%	大賣/鉅額交易
2023/10/19	17.7	546.84	130.6	544.59	546.00	-112.9	21,032	-0.54%	大賣/鉅額交易
2023/10/18	14.4	543.96	26.1	546.07	540.00	-11.7	21,428	-0.05%
2023/10/17	4.8	549.53	63.1	550.51	551.00	-58.4	21,240	-0.27%
2023/10/16	18.6	543.97	111.7	544.56	545.00	-93.1	21,309	-0.44%	大賣/
2023/10/13	7.2	550.14	92.9	550.59	553.00	-85.7	21,326	-0.40%
2023/10/12	6.9	547.18	120.8	547.83	550.00	-113.9	21,037	-0.54%	大賣/鉅額交易
2023/10/11	8	542.05	166.9	542.29	544.00	-159	20,854	-0.76%	大賣/鉅額交易
2023/10/06	5.7	530.99	54	530.86	532.00	-48.4	20,500	-0.24%
2023/10/05	10.2	525.85	10.6	526.60	528.00	-0.4	20,505	0.00%
2023/10/04	41.4	520.42	12.6	520.65	520.00	28.8	20,386	0.14%
2023/10/03	11.3	529.88	3.6	530.57	529.00	7.6	20,221	0.04%
2023/10/02	29.6	532.75	48.1	532.14	533.00	-18.5	20,293	-0.09%
2023/09/28	33	522.28	7.7	522.77	523.00	25.3	20,345	0.12%
2023/09/27	46.5	518.82	15.8	520.47	522.00	30.7	20,265	0.15%
2023/09/26	125.4	520.81	3.9	520.61	519.00	121.5	20,271	0.60%	大買/鉅額交易
2023/09/25	47.7	525.02	7.8	527.03	525.00	39.9	20,079	0.20%
2023/09/22	159.8	522.86	19.5	523.52	522.00	140.3	20,171	0.70%	大買/鉅額交易
2023/09/21	174.9	528.04	13.6	528.06	527.00	161.3	19,970	0.81%	大買/鉅額交易
2023/09/20	67.5	536.29	3.3	536.41	535.00	64.2	19,742	0.33%
2023/09/19	67.6	538.77	3.4	539.48	538.00	64.2	19,690	0.33%
2023/09/18	108.2	543.30	56.3	545.07	540.00	52	19,827	0.26%	大買/
2023/09/15	30.8	548.69	94.8	553.78	558.00	-64.1	19,578	-0.33%
2023/09/14	4.2	547.63	48.9	546.82	550.00	-44.6	19,139	-0.23%
2023/09/13	31.3	544.19	74.4	545.98	541.00	-43.2	19,092	-0.23%
2023/09/12	118.7	541.14	12.4	542.45	544.00	106.3	19,458	0.55%	大買/鉅額交易
2023/09/11	90.6	537.02	6.3	537.88	536.00	84.3	19,647	0.43%
2023/09/08	126.3	537.13	5.4	537.52	539.00	120.9	19,796	0.61%	大買/鉅額交易
2023/09/07	113.6	544.74	17.5	542.43	542.00	96.1	20,476	0.47%	大買/
2023/09/06	47.3	551.74	3	551.26	550.00	44.3	20,571	0.22%
2023/09/05	10.6	551.11	6.4	550.75	552.00	4.3	20,653	0.02%
2023/09/04	9.9	554.24	16.9	554.14	557.00	-7	20,834	-0.03%
2023/09/01	4.6	548.73	3.6	549.51	548.00	1	21,135	0.00%
2023/08/31	19.6	550.67	9.2	551.28	549.00	10.5	21,244	0.05%
2023/08/30	15.1	555.74	25.2	557.94	555.00	-10.1	20,850	-0.05%
2023/08/29	7.7	549.80	6.4	550.50	552.00	1.3	21,101	0.01%
2023/08/28	7.7	550.31	12.2	551.33	549.00	-4.5	21,334	-0.02%
2023/08/25	126.8	548.57	37.7	546.76	546.00	89.1	22,536	0.40%	大買/
2023/08/24	55.4	561.50	65.8	561.25	564.00	-10.4	22,803	-0.05%
2023/08/23	30.8	549.59	76.9	549.57	552.00	-46.1	23,325	-0.20%
2023/08/22	12.6	539.75	10	542.27	541.00	2.6	24,576	0.01%
2023/08/21	67.5	536.24	2.8	540.46	537.00	64.7	25,396	0.25%
2023/08/18	196.2	541.19	11.2	541.96	539.00	185	25,437	0.73%	大買/鉅額交易
2023/08/17	20.5	541.64	15.3	543.11	544.00	5.2	25,471	0.02%
2023/08/16	55.8	538.10	10.8	540.11	542.00	45	25,376	0.18%
2023/08/15	18.6	542.26	8.4	542.74	542.00	10.2	25,440	0.04%
2023/08/14	68.2	539.37	24.9	539.79	541.00	43.3	25,923	0.17%
2023/08/11	50.3	548.88	5.6	550.57	546.00	44.7	26,265	0.17%
2023/08/10	25.7	551.32	9.8	551.86	551.00	15.8	26,324	0.06%
2023/08/09	7	553.62	12.2	555.03	554.00	-5.2	26,248	-0.02%
2023/08/08	49.4	553.45	4.9	552.86	552.00	44.6	26,315	0.17%
2023/08/07	14.5	558.18	19.2	560.38	558.00	-4.7	26,222	-0.02%
2023/08/04	125.1	554.20	19.2	555.08	554.00	105.8	26,296	0.40%	大買/鉅額交易
2023/08/02	72.3	561.92	26.4	560.56	561.00	45.8	26,129	0.18%
2023/08/01	13.4	565.89	19.9	565.52	567.00	-6.5	25,890	-0.03%
2023/07/31	40.1	565.42	13.5	566.68	565.00	26.5	25,744	0.10%
2023/07/28	16.7	568.35	87.9	566.59	567.00	-71.2	25,560	-0.28%
2023/07/27	15.1	568.21	23.4	569.73	569.00	-8.2	25,440	-0.03%
2023/07/26	23.1	567.14	27.1	567.96	566.00	-4	25,492	-0.02%
2023/07/25	13.4	563.69	68.6	566.44	569.00	-55.2	25,684	-0.21%
2023/07/24	46.3	559.24	29.5	559.03	558.00	16.8	25,850	0.07%
2023/07/21	150.2	560.27	51.9	560.17	560.00	98.4	25,950	0.38%	大買/
2023/07/20	24.4	580.62	22.7	580.26	579.00	1.7	25,786	0.01%
2023/07/19	32.2	583.22	9.3	583.19	581.00	22.9	25,816	0.09%
2023/07/18	39.9	584.17	25.4	586.03	581.00	14.5	25,858	0.06%
2023/07/17	13.2	587.81	91.1	588.83	591.00	-77.9	25,796	-0.30%
2023/07/14	30.8	589.00	102.5	589.50	591.00	-71.7	25,918	-0.28%	大賣/
2023/07/13	34.4	587.34	336.1	586.92	585.00	-301.8	25,786	-1.17%	大賣/鉅額交易
2023/07/12	35.1	575.21	5.6	575.94	578.00	29.4	25,606	0.11%
2023/07/11	7.6	572.70	27.1	574.06	577.00	-19.5	25,648	-0.08%
2023/07/10	12.7	566.69	8.3	569.60	565.00	4.4	25,775	0.02%
2023/07/07	12.8	567.53	118.8	566.94	565.00	-106	25,865	-0.41%	大賣/鉅額交易
2023/07/06	118.1	568.81	25.3	569.64	565.00	92.9	25,930	0.36%	大買/
2023/07/05	30	580.69	14.6	583.03	582.00	15.4	25,578	0.06%
2023/07/04	42.4	583.52	455.9	581.97	585.00	-413.5	25,472	-1.62%	大賣/鉅額交易
2023/07/03	14.7	577.60	119	578.19	579.00	-104.3	25,609	-0.41%	大賣/鉅額交易
2023/06/30	21.9	568.92	10.5	571.01	576.00	11.5	25,755	0.04%
2023/06/29	42	572.76	21.6	574.39	573.00	20.4	25,697	0.08%
2023/06/28	32.5	573.73	26.7	577.23	574.00	5.8	25,703	0.02%
2023/06/27	15.1	571.69	14.4	572.62	572.00	0.7	25,687	0.00%
2023/06/26	23.4	575.25	21.4	575.30	574.00	2	25,597	0.01%
2023/06/21	21.2	580.43	64.4	584.22	581.00	-43.2	25,510	-0.17%
2023/06/20	23	581.23	17.3	582.50	583.00	5.6	25,594	0.02%
2023/06/19	22.1	583.46	11.7	584.12	583.00	10.4	26,029	0.04%
2023/06/16	59.9	584.38	28.2	586.10	589.00	31.7	26,095	0.12%
2023/06/15	30.6	590.20	186.6	590.00	591.00	-156	25,657	-0.61%	大賣/鉅額交易
2023/06/14	26.6	588.79	53.6	589.37	590.00	-27	25,753	-0.10%
2023/06/13	23.3	590.63	266.7	591.19	593.00	-243.4	25,726	-0.95%	大賣/鉅額交易
2023/06/12	12.1	572.98	120.7	573.27	574.00	-108.6	25,178	-0.43%	大賣/鉅額交易
2023/06/09	12.2	563.70	39.2	564.23	565.00	-27	25,079	-0.11%
2023/06/08	29	561.05	10.5	561.26	559.00	18.5	25,120	0.07%
2023/06/07	13.4	563.95	78.6	565.86	568.00	-65.1	25,136	-0.26%
2023/06/06	17.4	556.03	260	555.34	560.00	-242.6	25,036	-0.97%	大賣/鉅額交易
2023/06/05	20	556.38	11.3	556.20	555.00	8.7	25,107	0.03%
2023/06/02	19.3	559.84	70.3	561.09	562.00	-50.9	25,241	-0.20%
2023/06/01	20.9	551.16	95.4	551.04	551.00	-74.4	25,103	-0.30%
2023/05/31	52.2	557.44	53.7	557.07	558.00	-1.5	25,083	-0.01%
2023/05/30	11.9	564.46	55.3	565.86	566.00	-43.4	24,007	-0.18%
2023/05/29	37.2	567.04	141.5	568.03	568.00	-104.3	23,997	-0.43%	大賣/鉅額交易
2023/05/26	39.3	565.24	554.4	564.70	566.00	-515.2	23,782	-2.17%	大賣/鉅額交易
2023/05/25	23.8	539.81	200.4	540.68	543.00	-176.5	22,609	-0.78%	大賣/鉅額交易
2023/05/24	5.9	525.88	26.4	526.34	525.00	-20.5	21,955	-0.09%
2023/05/23	8.3	528.46	66.4	528.56	530.00	-58.1	21,862	-0.27%
2023/05/22	3.7	530.15	24.2	530.47	531.00	-20.5	21,870	-0.09%
2023/05/19	12.7	532.00	100.9	531.41	532.00	-88.3	22,050	-0.40%
2023/05/18	79.6	529.50	137.5	530.12	530.00	-57.9	22,015	-0.26%	大賣/
2023/05/17	5.8	516.34	156.3	515.60	519.00	-150.5	22,326	-0.67%	大賣/鉅額交易
2023/05/16	21.3	503.39	96.3	504.55	505.00	-75	22,000	-0.34%
2023/05/15	18.6	496.83	19.3	497.71	495.50	-0.6	22,027	0.00%
2023/05/12	34.5	500.44	44.8	500.02	496.00	-10.4	22,278	-0.05%
2023/05/11	34.5	500.44	44.8	500.02	499.00	-10.4	22,285	-0.05%
2023/05/10	24.7	502.91	13	503.35	503.00	11.7	22,646	0.05%
2023/05/09	12	507.12	22	507.25	510.00	-10	22,723	-0.04%
2023/05/08	8.8	504.60	41.7	505.54	504.00	-32.9	22,966	-0.14%
2023/05/05	10.5	499.87	12.2	500.00	500.00	-1.8	23,305	-0.01%
2023/05/04	38.2	497.71	89.9	497.60	498.00	-51.6	23,897	-0.22%
2023/05/03	13.2	496.64	4.8	497.00	496.00	8.4	24,239	0.03%
2023/05/02	62.1	499.38	13.7	499.39	501.00	48.4	25,256	0.19%
2023/04/28	22.2	499.17	21.7	500.53	502.00	0.6	27,073	0.00%
2023/04/27	87.5	492.06	13.7	493.63	493.50	73.9	27,121	0.27%
2023/04/26	80.5	492.77	26.3	492.35	491.50	54.2	27,201	0.20%
2023/04/25	687.6	499.85	36.6	499.50	498.00	651	27,974	2.33%	大買/鉅額交易
2023/04/24	58.2	506.79	58	507.10	507.00	0.2	27,708	0.00%
2023/04/21	15.7	515.59	10.9	516.16	511.00	4.9	27,776	0.02%
2023/04/20	6.8	512.95	38.5	513.10	513.00	-31.7	27,903	-0.11%
2023/04/19	65.8	510.64	55.5	511.42	510.00	10.3	28,393	0.04%
2023/04/18	30.7	516.01	37.8	515.64	515.00	-7.1	28,390	-0.02%
2023/04/17	8.3	515.78	72	516.55	520.00	-63.7	28,529	-0.22%
2023/04/14	16.9	516.01	77.8	515.52	516.00	-61	28,605	-0.21%
2023/04/13	119.7	513.71	14.4	512.37	510.00	105.3	28,552	0.37%	大買/鉅額交易
2023/04/12	44.7	519.27	61.7	518.75	520.00	-17	28,488	-0.06%
2023/04/11	29.5	524.56	127.2	524.38	524.00	-97.7	28,475	-0.34%	大賣/
2023/04/10	3	530.39	15.9	530.29	529.00	-12.9	28,640	-0.05%
2023/04/07	3.5	530.69	295.6	531.00	531.00	-292.1	28,687	-1.02%	大賣/鉅額交易
2023/04/06	7	527.63	29.3	529.07	530.00	-22.3	28,691	-0.08%
2023/03/31	35.1	534.31	134.6	534.79	533.00	-99.5	28,682	-0.35%	大賣/
2023/03/30	9.8	534.27	67.9	534.32	535.00	-58.1	28,524	-0.20%
2023/03/29	25.8	529.20	124.8	529.21	530.00	-99	28,807	-0.34%	大賣/
2023/03/28	21.2	525.29	12.3	526.18	525.00	8.8	29,037	0.03%
2023/03/27	17.5	533.30	8.7	532.42	531.00	8.8	29,101	0.03%
2023/03/24	1,015	537.92	110.9	537.88	539.00	904.1	29,626	3.05%	大買/大賣/鉅額交易
2023/03/23	287.6	536.49	90.7	535.05	538.00	196.9	29,664	0.66%	大買/鉅額交易
2023/03/22	14.7	527.73	229.4	529.74	533.00	-214.7	29,729	-0.72%	大賣/鉅額交易
2023/03/21	10.1	513.62	12.9	515.70	517.00	-2.8	29,578	-0.01%
2023/03/20	14.3	512.67	158.5	512.15	512.00	-144.2	29,623	-0.49%	大賣/鉅額交易
2023/03/17	14.5	514.95	74.9	516.86	518.00	-60.4	29,857	-0.20%
2023/03/16	76.9	506.81	17.5	507.29	505.00	59.4	29,759	0.20%
2023/03/15	11.6	513.21	5.5	512.91	511.00	6.1	30,002	0.02%
2023/03/14	28.1	510.76	15.5	511.48	510.00	12.5	30,291	0.04%
2023/03/13	48.5	513.71	56.4	513.37	516.00	-7.9	30,423	-0.03%
2023/03/10	89.6	512.85	18.6	513.52	513.00	71	30,537	0.23%
2023/03/09	20.1	524.02	27	524.35	522.00	-6.9	30,832	-0.02%
2023/03/08	10	520.05	21.3	520.46	521.00	-11.3	31,424	-0.04%
2023/03/07	18.5	522.09	24.2	523.32	524.00	-5.6	31,652	-0.02%
2023/03/06	25.1	521.58	30	521.47	521.00	-4.9	31,886	-0.02%
2023/03/03	41.8	517.76	31.8	523.41	516.00	10	32,186	0.03%
2023/03/02	47.5	517.72	11.8	518.34	519.00	35.7	32,254	0.11%
2023/03/01	34.2	513.31	78.9	514.71	522.00	-44.7	32,536	-0.14%
2023/02/24	62.8	518.47	42.8	514.74	511.00	20	32,498	0.06%
2023/02/23	49.8	514.47	52.9	515.61	518.00	-3.2	32,298	-0.01%
2023/02/22	49.5	507.07	22.1	507.14	507.00	27.5	32,473	0.08%
2023/02/21	24.5	514.44	35.2	514.40	516.00	-10.7	32,815	-0.03%
2023/02/20	78.1	515.83	90.1	514.14	517.00	-12.1	34,018	-0.04%
2023/02/17	334.5	517.09	16.5	518.71	518.00	317.9	35,571	0.89%	大買/鉅額交易
2023/02/16	44.8	527.53	30	528.57	528.00	14.8	36,136	0.04%
2023/02/15	157.5	526.06	133.6	526.31	525.00	23.9	36,969	0.06%	大買/大賣/
2023/02/14	30.6	544.11	109	544.15	545.00	-78.4	36,474	-0.21%	大賣/
2023/02/13	69.4	539.26	50.5	540.58	541.00	18.9	36,980	0.05%
2023/02/10	22.4	543.09	93.4	543.29	545.00	-71	37,131	-0.19%
2023/02/09	8.4	538.45	29.6	539.15	540.00	-21.2	37,247	-0.06%
2023/02/08	12.6	537.16	100.1	538.10	540.00	-87.5	37,407	-0.23%
2023/02/07	69.2	524.43	7.9	524.89	523.00	61.3	37,484	0.16%
2023/02/06	50.9	529.97	28	529.32	526.00	22.9	37,468	0.06%
2023/02/03	9.1	538.56	94.4	540.15	542.00	-85.3	37,646	-0.23%
2023/02/02	12.4	539.20	157.6	539.41	540.00	-145.2	37,759	-0.38%	大賣/鉅額交易
2023/02/01	26.2	526.55	552.9	524.87	530.00	-526.7	37,711	-1.40%	大賣/鉅額交易
2023/01/31	93.8	529.46	49.1	528.90	522.00	44.6	37,910	0.12%
2023/01/30	33.8	537.62	394.3	538.77	543.00	-360.5	37,683	-0.96%	大賣/鉅額交易
2023/01/17	17	501.62	41.8	502.34	503.00	-24.7	36,883	-0.07%
2023/01/16	7	503.87	154.6	504.61	505.00	-147.6	37,198	-0.40%	大賣/鉅額交易
2023/01/13	92.5	502.72	267.4	502.66	500.00	-174.9	37,224	-0.47%	大賣/鉅額交易
2023/01/12	20.1	485.04	98.3	486.04	486.50	-78.2	36,813	-0.21%
2023/01/11	42.5	483.65	56.9	483.81	484.50	-14.3	37,236	-0.04%
2023/01/10	23.8	484.05	83.8	484.52	486.00	-60	37,553	-0.16%
2023/01/09	19.1	473.70	530.2	474.52	481.00	-511.1	37,698	-1.36%	大賣/鉅額交易
2023/01/06	25.8	456.95	259.3	456.75	458.50	-233.5	37,829	-0.62%	大賣/鉅額交易
2023/01/05	15.3	457.30	31.2	457.52	458.50	-15.9	38,114	-0.04%
2023/01/04	11	451.80	3.1	452.95	449.50	7.9	38,613	0.02%
2023/01/03	15.5	446.74	27.6	447.86	453.00	-12.1	39,888	-0.03%
2022/12/30	30.8	452.64	33	453.37	448.50	-2.2	40,170	-0.01%
2022/12/29	26.7	445.49	21.3	444.60	446.00	5.3	40,314	0.01%
2022/12/28	68.1	448.70	28.4	449.42	451.00	39.7	40,705	0.10%
2022/12/27	16.5	459.73	18.7	460.32	457.00	-2.3	40,835	-0.01%
2022/12/26	10.4	455.52	80.5	455.42	456.50	-70.1	41,264	-0.17%
2022/12/23	80.6	456.40	18.9	456.76	455.00	61.7	41,920	0.15%
2022/12/22	11.6	467.08	88	466.30	468.00	-76.4	42,189	-0.18%
2022/12/21	34.3	459.80	18.9	460.34	459.00	15.4	42,527	0.04%
2022/12/20	82.1	461.16	242	458.14	457.50	-159.9	42,340	-0.38%	大賣/鉅額交易
2022/12/19	28.6	466.77	26.1	467.39	466.50	2.6	42,359	0.01%
2022/12/16	121	468.16	31	468.92	471.00	90	42,503	0.21%	大買/
2022/12/15	17.2	478.13	37.3	479.63	480.50	-20.1	42,205	-0.05%
2022/12/14	24.5	478.49	104.9	478.84	480.50	-80.4	42,204	-0.19%	大賣/
2022/12/13	38.1	473.78	70.2	472.80	471.50	-32.1	42,024	-0.08%
2022/12/12	42.2	475.59	264.9	475.15	475.00	-222.7	41,755	-0.53%	大賣/鉅額交易
2022/12/09	17	480.72	63.2	478.89	481.50	-46.2	42,057	-0.11%
2022/12/08	43.8	470.72	101.3	471.33	471.50	-57.4	42,010	-0.14%	大賣/
2022/12/07	73.7	479.27	60	480.71	475.00	13.7	41,933	0.03%
2022/12/06	54.9	483.46	51.8	485.68	478.00	3.1	41,599	0.01%
2022/12/05	178.1	493.48	15.6	493.66	489.00	162.5	41,283	0.39%	大買/鉅額交易
2022/12/02	97.2	494.33	15.6	493.45	492.50	81.5	41,276	0.20%
2022/12/01	46.9	502.51	410.2	502.32	498.50	-363.3	41,382	-0.88%	大賣/鉅額交易
2022/11/30	13.6	485.72	60.2	487.29	490.00	-46.6	40,964	-0.11%
2022/11/29	34.8	478.83	38.5	480.42	487.00	-3.7	40,277	-0.01%
2022/11/28	85	485.77	27.5	485.10	480.50	57.4	40,140	0.14%
2022/11/25	22.6	495.74	122	496.79	498.00	-99.3	40,144	-0.25%	大賣/
2022/11/24	12.6	494.29	82	494.43	496.00	-69.4	40,134	-0.17%
2022/11/23	72.9	493.28	140.6	492.54	492.00	-67.7	40,081	-0.17%	大賣/
2022/11/22	58.4	485.24	95.5	487.59	491.00	-37.2	39,966	-0.09%
2022/11/21	53.9	484.50	96.6	486.58	482.00	-42.7	39,560	-0.11%
2022/11/18	39.9	490.14	88.5	490.66	487.00	-48.6	39,221	-0.12%
2022/11/17	134.8	480.13	181.5	480.44	485.00	-46.7	38,864	-0.12%	大買/大賣/
2022/11/16	218.9	487.99	448.1	486.79	487.00	-229.2	38,432	-0.60%	大買/大賣/鉅額交易
2022/11/15	337.4	473.51	419.2	472.49	480.00	-81.9	37,352	-0.22%	大買/大賣/
2022/11/14	58.5	444.74	166.2	447.45	445.00	-107.8	35,699	-0.30%	大賣/鉅額交易
2022/11/11	225.3	439.95	386.8	439.41	441.50	-161.5	34,964	-0.46%	大買/大賣/鉅額交易
2022/11/10	300.9	408.46	23	409.12	407.50	277.9	34,084	0.82%	大買/鉅額交易
2022/11/09	311	413.56	142.7	411.46	417.00	168.3	33,896	0.50%	大買/大賣/鉅額交易
2022/11/08	17.1	397.14	53.7	397.49	399.00	-36.5	33,380	-0.11%
2022/11/07	25.2	390.41	64	390.13	390.00	-38.8	33,175	-0.12%
2022/11/04	56	380.96	35.9	382.16	382.00	20.2	32,981	0.06%
2022/11/03	76.2	385.18	16.7	384.51	384.00	59.5	32,855	0.18%
2022/11/02	17.1	390.63	31.1	393.19	395.00	-14	32,546	-0.04%
2022/11/01	19	389.77	23.3	391.09	391.50	-4.2	32,493	-0.01%
2022/10/31	45.2	385.46	148.4	385.73	390.00	-103.2	32,349	-0.32%	大賣/鉅額交易
2022/10/28	246.7	378.33	122.8	378.47	379.50	123.9	32,143	0.39%	大買/大賣/鉅額交易
2022/10/27	53.1	386.24	79.8	385.74	385.50	-26.7	31,934	-0.08%
2022/10/26	57.6	375.40	112.8	374.92	376.00	-55.2	31,837	-0.17%	大賣/
2022/10/25	198.6	376.83	94.7	375.72	371.00	104	31,259	0.33%	大買/鉅額交易
2022/10/24	107.4	390.46	70.9	390.96	387.00	36.5	30,471	0.12%	大買/
2022/10/21	142	392.39	21.3	391.77	389.50	120.7	30,258	0.40%	大買/鉅額交易
2022/10/20	791.8	389.72	190.3	390.08	397.50	601.5	29,946	2.01%	大買/大賣/鉅額交易
2022/10/19	239.3	399.45	34.3	397.41	395.50	205	29,365	0.70%	大買/鉅額交易
2022/10/18	52.2	402.77	118	404.32	407.00	-65.8	28,847	-0.23%	大賣/
2022/10/17	202	398.16	48.1	398.51	397.00	153.9	28,600	0.54%	大買/鉅額交易
2022/10/14	31.7	412.58	121.6	412.78	412.00	-90	28,282	-0.32%	大賣/
2022/10/13	96.2	398.39	27.7	399.16	395.00	68.5	27,964	0.24%
2022/10/12	260.2	398.18	116.7	398.12	397.50	143.5	27,663	0.52%	大買/大賣/鉅額交易
2022/10/11	444.4	406.18	99.5	404.78	401.50	344.9	27,423	1.26%	大買/鉅額交易
2022/10/07	72.8	441.48	22.3	440.84	438.00	50.5	26,691	0.19%
2022/10/06	12.5	448.73	48.9	449.90	451.00	-36.4	26,693	-0.14%
2022/10/05	112.4	447.45	65.1	447.11	445.00	47.3	26,921	0.18%	大買/
2022/10/04	20.5	428.88	50	429.32	429.00	-29.5	26,530	-0.11%
2022/10/03	66.4	418.99	37.6	419.40	417.00	28.8	26,223	0.11%
2022/09/30	150.7	424.64	53.7	425.21	422.00	97	26,254	0.37%	大買/
2022/09/29	90.3	436.91	31.6	436.99	435.00	58.7	26,253	0.22%
2022/09/28	121.8	440.82	43.6	441.06	438.00	78.2	26,244	0.30%	大買/
2022/09/27	98.4	448.95	70	448.59	448.00	28.4	26,506	0.11%
2022/09/26	111.1	445.72	26.7	446.61	446.50	84.3	26,962	0.31%	大買/
2022/09/23	81.1	458.19	20.7	456.79	455.00	60.4	27,451	0.22%
2022/09/22	141.6	461.24	19.8	462.75	464.50	121.8	27,727	0.44%	大買/鉅額交易
2022/09/21	22.3	471.91	6.5	473.21	471.00	15.9	27,741	0.06%
2022/09/20	12.6	474.31	18.6	473.78	476.50	-6	27,593	-0.02%
2022/09/19	85.2	468.09	16.6	469.96	467.00	68.6	27,894	0.25%
2022/09/16	117.1	470.33	23.5	470.43	472.00	93.6	28,073	0.33%	大買/
2022/09/15	49.9	477.36	4.9	478.66	476.50	45	28,147	0.16%
2022/09/14	213	480.82	8.8	479.97	480.00	204.2	28,278	0.72%	大買/鉅額交易
2022/09/13	31.3	492.47	21	493.28	493.00	10.3	28,455	0.04%
2022/09/12	41.3	489.61	33.2	489.22	486.50	8.1	28,749	0.03%
2022/09/08	89.7	473.83	14.1	473.83	475.00	75.7	29,113	0.26%
2022/09/07	166.6	475.84	26.6	474.32	472.50	140	29,096	0.48%	大買/鉅額交易
2022/09/06	30.8	488.78	14	489.11	489.00	16.9	29,112	0.06%
2022/09/05	41.6	485.48	201.3	486.09	486.00	-159.7	29,439	-0.54%	大賣/鉅額交易
2022/09/02	411.5	486.79	13.3	486.70	485.00	398.2	29,720	1.34%	大買/鉅額交易
2022/09/01	146.3	492.42	30.4	493.57	490.50	115.9	29,578	0.39%	大買/鉅額交易
2022/08/31	56.9	493.81	31.1	501.27	505.00	25.8	29,198	0.09%
2022/08/30	185.5	497.25	5.9	497.86	496.00	179.6	28,856	0.62%	大買/鉅額交易
2022/08/29	297.9	499.45	19.5	498.40	498.50	278.4	28,778	0.97%	大買/鉅額交易
2022/08/26	15.5	513.52	39.9	513.06	512.00	-24.4	28,629	-0.09%
2022/08/25	108.3	508.12	9.8	509.13	508.00	98.4	28,769	0.34%	大買/
2022/08/24	24.6	504.89	8.4	503.60	503.00	16.2	29,098	0.06%
2022/08/23	35.9	503.72	4.7	504.13	504.00	31.2	30,061	0.10%
2022/08/22	42.7	510.87	17.4	511.95	510.00	25.3	30,315	0.08%
2022/08/19	9.2	520.78	14.6	520.69	519.00	-5.3	30,432	-0.02%
2022/08/18	128	519.39	37.3	519.18	520.00	90.7	30,670	0.30%	大買/
2022/08/17	8.4	524.54	41.7	525.13	527.00	-33.3	30,742	-0.11%
2022/08/16	16.6	524.39	39.7	524.88	525.00	-23.1	30,586	-0.08%
2022/08/15	47.7	521.36	53	521.84	523.00	-5.3	30,524	-0.02%
2022/08/12	25.4	516.54	37.6	516.10	517.00	-12.1	30,547	-0.04%
2022/08/11	40.9	512.90	65.4	512.41	514.00	-24.5	30,704	-0.08%
2022/08/10	52.3	500.96	12.5	500.96	500.00	39.8	30,818	0.13%
2022/08/09	23.1	507.45	24.9	509.07	510.00	-1.8	30,879	-0.01%
2022/08/08	8.1	512.06	20.8	511.89	512.00	-12.7	30,879	-0.04%
2022/08/05	48.7	514.18	125.4	512.27	516.00	-76.7	31,041	-0.25%	大賣/
2022/08/04	24.4	498.98	76.7	500.06	500.00	-52.4	31,033	-0.17%
2022/08/03	14.2	495.21	45.7	497.03	501.00	-31.4	31,051	-0.10%
2022/08/02	72.1	491.19	33.7	491.51	492.00	38.4	31,285	0.12%
2022/08/01	35.2	502.48	14.9	503.41	504.00	20.3	31,013	0.07%
2022/07/29	129.1	507.81	447.8	507.95	509.00	-318.7	31,151	-1.02%	大買/大賣/鉅額交易
2022/07/28	24.5	503.57	45.3	505.30	501.00	-20.9	31,006	-0.07%
2022/07/27	15.2	494.45	29.2	499.12	502.00	-14	30,718	-0.05%
2022/07/26	39.5	493.84	27.6	495.01	495.00	11.9	30,869	0.04%
2022/07/25	11.7	499.99	99.7	499.95	499.50	-88	31,179	-0.28%
2022/07/22	38.2	502.23	466	502.20	503.00	-427.8	31,681	-1.35%	大賣/鉅額交易
2022/07/21	24.8	496.57	40.6	497.49	501.00	-15.8	32,190	-0.05%
2022/07/20	74.5	498.33	49.2	497.56	495.00	25.3	32,415	0.08%
2022/07/19	31.2	489.21	28.7	489.99	491.00	2.6	32,545	0.01%
2022/07/18	111	494.03	68.6	493.22	495.50	42.4	32,701	0.13%	大買/
2022/07/15	72.6	485.80	122.3	488.45	492.50	-49.6	32,356	-0.15%	大賣/
2022/07/14	57.1	472.19	67.2	472.68	475.00	-10.1	31,952	-0.03%
2022/07/13	113.4	471.11	80	470.25	470.50	33.4	31,697	0.11%	大買/
2022/07/12	41	451.95	39.6	452.93	449.50	1.4	31,226	0.00%
2022/07/11	58.6	463.11	39	466.53	462.00	19.7	31,311	0.06%
2022/07/08	82.4	466.22	150.6	468.07	467.00	-68.2	31,263	-0.22%	大賣/
2022/07/07	48.5	452.22	911.4	452.51	457.50	-862.9	31,229	-2.76%	大賣/鉅額交易
2022/07/06	46.9	439.48	546.5	440.51	435.50	-499.5	30,937	-1.61%	大賣/鉅額交易
2022/07/05	87.6	439.93	624.4	438.12	446.00	-536.8	30,873	-1.74%	大賣/鉅額交易
2022/07/04	258.2	444.01	72.7	444.79	440.00	185.5	30,506	0.61%	大買/鉅額交易
2022/07/01	210.3	460.65	149.3	459.30	453.50	61	30,347	0.20%	大買/大賣/
2022/06/30	156.2	480.51	60.8	479.89	476.00	95.4	29,946	0.32%	大買/
2022/06/29	48.2	493.34	42.6	493.84	491.00	5.5	29,671	0.02%
2022/06/28	15.3	497.44	27.7	497.83	497.50	-12.4	29,540	-0.04%
2022/06/27	28.8	499.93	46.4	502.44	498.50	-17.6	29,972	-0.06%
2022/06/24	31.9	489.07	23.3	488.55	486.50	8.7	29,589	0.03%
2022/06/23	405.5	487.38	92.5	487.08	485.50	313	29,563	1.06%	大買/鉅額交易
2022/06/22	107.6	497.83	45.1	496.69	494.50	62.5	29,273	0.21%	大買/
2022/06/21	32.5	501.11	51.9	502.19	505.00	-19.5	29,091	-0.07%
2022/06/20	148.8	497.59	53	497.96	498.00	95.8	28,969	0.33%	大買/
2022/06/17	246.4	501.19	60.2	501.13	501.00	186.2	28,737	0.65%	大買/鉅額交易
2022/06/16	51.2	511.55	27.5	511.68	508.00	23.7	28,369	0.08%
2022/06/15	104.3	509.90	17.2	511.77	509.00	87.1	28,692	0.30%	大買/
2022/06/14	125.1	510.76	89.9	509.97	513.00	35.2	29,113	0.12%	大買/
2022/06/13	250.3	516.56	17.6	517.02	516.00	232.8	29,231	0.80%	大買/鉅額交易
2022/06/10	107.6	531.69	23.2	532.48	530.00	84.4	29,915	0.28%	大買/
2022/06/09	23.1	539.21	5	538.80	541.00	18.1	30,121	0.06%
2022/06/08	14.4	542.35	34.7	542.85	544.00	-20.3	30,495	-0.07%
2022/06/07	22.2	534.40	6.2	534.52	535.00	16	30,939	0.05%
2022/06/06	25.9	541.43	7.8	541.88	540.00	18.1	31,482	0.06%
2022/06/02	50.8	541.55	4.9	542.30	540.00	45.9	32,503	0.14%
2022/06/01	37.4	550.78	53.5	551.80	549.00	-16.1	33,586	-0.05%
2022/05/31	31.2	545.10	55	552.42	560.00	-23.8	34,031	-0.07%
2022/05/30	43.8	541.02	121.3	541.12	547.00	-77.5	33,392	-0.23%	大賣/
2022/05/27	7.2	524.99	97.6	526.61	530.00	-90.4	33,493	-0.27%
2022/05/26	73.6	517.92	24.9	515.85	514.00	48.7	34,140	0.14%
2022/05/25	17.6	523.75	35.8	523.00	524.00	-18.2	35,151	-0.05%
2022/05/24	22.7	524.26	65	523.81	520.00	-42.3	36,006	-0.12%
2022/05/23	31.7	531.07	11.1	531.30	528.00	20.5	36,242	0.06%
2022/05/20	15.7	526.96	46.9	528.39	530.00	-31.2	36,525	-0.09%
2022/05/19	87.3	522.83	23.9	522.64	522.00	63.4	36,544	0.17%
2022/05/18	62.2	538.56	34.5	537.73	538.00	27.7	36,409	0.08%
2022/05/17	165.2	530.79	52.4	529.39	530.00	112.8	36,201	0.31%	大買/鉅額交易
2022/05/16	38.3	520.55	33.3	521.66	520.00	4.9	36,213	0.01%
2022/05/13	139.5	511.31	41.1	510.79	511.00	98.5	36,226	0.27%	大買/
2022/05/12	130.7	512.36	85.5	512.48	505.00	45.2	36,205	0.12%	大買/
2022/05/11	52.7	521.11	32.7	522.28	521.00	20	36,111	0.06%
2022/05/10	136.2	510.11	255.5	508.09	518.00	-119.3	36,236	-0.33%	大買/大賣/鉅額交易
2022/05/09	104.6	521.57	59.9	520.98	520.00	44.7	36,043	0.12%	大買/
2022/05/06	145.8	528.63	44.9	528.49	528.00	100.9	36,311	0.28%	大買/
2022/05/05	270.4	541.28	30.4	541.95	542.00	240	36,719	0.65%	大買/鉅額交易
2022/05/04	52.6	534.33	22.2	534.47	534.00	30.5	36,878	0.08%
2022/05/03	63.8	533.85	110.3	536.60	531.00	-46.5	37,474	-0.12%	大賣/
2022/04/29	155.5	542.05	42.7	540.11	538.00	112.8	37,822	0.30%	大買/鉅額交易
2022/04/28	95.6	527.58	75	527.76	531.00	20.6	38,037	0.05%
2022/04/27	391.8	529.62	48.9	529.81	526.00	342.9	38,056	0.90%	大買/鉅額交易
2022/04/26	224.3	546.81	21.7	546.45	546.00	202.6	37,799	0.54%	大買/鉅額交易
2022/04/25	310.3	548.34	28.8	548.29	547.00	281.5	37,929	0.74%	大買/鉅額交易
2022/04/22	143.7	557.97	9.9	558.30	558.00	133.9	38,201	0.35%	大買/鉅額交易
2022/04/21	61.5	567.17	39.2	567.94	565.00	22.3	39,298	0.06%
2022/04/20	124.5	563.63	20.1	567.13	570.00	104.4	39,626	0.26%	大買/鉅額交易
2022/04/19	31.5	565.91	23.2	566.38	565.00	8.3	39,813	0.02%
2022/04/18	40.1	562.07	26.1	560.96	561.00	14.1	40,089	0.04%
2022/04/15	133.2	563.07	73.8	563.03	562.00	59.3	40,464	0.15%	大買/
2022/04/14	194.9	575.02	27	575.40	573.00	167.9	40,632	0.41%	大買/鉅額交易
2022/04/13	101.7	572.47	72.4	572.49	573.00	29.3	41,201	0.07%	大買/
2022/04/12	132.7	557.57	61.8	556.04	557.00	70.8	41,763	0.17%	大買/
2022/04/11	323	561.10	24.5	560.82	558.00	298.5	42,575	0.70%	大買/鉅額交易
2022/04/08	95.3	567.58	19.8	567.96	567.00	75.4	43,114	0.17%
2022/04/07	357.4	567.59	35.5	570.40	566.00	321.9	42,975	0.75%	大買/鉅額交易
2022/04/06	103.6	578.09	10.6	578.91	578.00	92.9	42,670	0.22%	大買/
2022/04/01	59.6	585.75	93.7	586.01	589.00	-34.1	42,608	-0.08%
2022/03/31	20.7	596.11	26.5	596.61	597.00	-5.8	42,383	-0.01%
2022/03/30	30.6	599.11	214	599.27	600.00	-183.4	42,190	-0.43%	大賣/鉅額交易
2022/03/29	56	588.09	30.6	587.61	589.00	25.4	41,780	0.06%
2022/03/28	102	582.69	39.9	583.60	584.00	62.1	41,696	0.15%	大買/
2022/03/25	39.6	596.30	77.1	596.43	598.00	-37.5	41,541	-0.09%
2022/03/24	9.6	589.11	31.8	588.82	591.00	-22.3	41,462	-0.05%
2022/03/23	30.8	588.04	77.1	588.72	590.00	-46.2	41,530	-0.11%
2022/03/22	18.3	581.75	21.4	579.23	583.00	-3	41,462	-0.01%
2022/03/21	41.1	586.09	84.3	586.25	586.00	-43.2	41,489	-0.10%
2022/03/18	53.7	579.71	52	580.28	581.00	1.7	41,509	0.00%
2022/03/17	68.8	579.34	138.9	578.98	582.00	-70.1	41,034	-0.17%	大賣/
2022/03/16	556.3	558.83	18.8	557.91	558.00	537.5	40,193	1.34%	大買/鉅額交易
2022/03/15	973.3	559.36	70.4	559.26	558.00	902.9	39,654	2.28%	大買/鉅額交易
2022/03/14	108.5	574.12	10.9	574.52	572.00	97.7	38,771	0.25%	大買/
2022/03/11	191.2	577.23	61.5	575.98	575.00	129.7	38,519	0.34%	大買/鉅額交易
2022/03/10	109.3	586.99	280	585.47	587.00	-170.7	38,267	-0.45%	大買/大賣/鉅額交易
2022/03/09	463.6	570.33	54.9	570.26	568.00	408.7	37,892	1.08%	大買/鉅額交易
2022/03/08	1,268.4	565.42	168.8	563.36	563.00	1,099.6	37,776	2.91%	大買/大賣/鉅額交易
2022/03/07	668.5	577.56	86.5	577.94	576.00	582	36,818	1.58%	大買/鉅額交易
2022/03/04	447.8	595.34	41.2	594.41	595.00	406.5	36,413	1.12%	大買/鉅額交易
2022/03/03	99.1	602.86	7.9	603.68	602.00	91.2	35,872	0.25%
2022/03/02	696.3	602.45	10.3	602.26	601.00	686	35,752	1.92%	大買/鉅額交易
2022/03/01	448.1	604.15	31	605.55	604.00	417.2	35,275	1.18%	大買/鉅額交易
2022/02/25	327.1	604.44	35.2	604.30	604.00	291.9	34,503	0.85%	大買/鉅額交易
2022/02/24	729.6	610.48	132.7	609.27	604.00	597	33,345	1.79%	大買/大賣/鉅額交易
2022/02/23	72.4	625.03	10.4	625.33	625.00	62	32,459	0.19%
2022/02/22	415.9	626.97	21.7	627.39	627.00	394.2	32,519	1.21%	大買/鉅額交易
2022/02/21	55.9	633.26	14.5	633.95	632.00	41.4	32,286	0.13%
2022/02/18	75.4	637.83	5.1	637.68	637.00	70.3	32,218	0.22%
2022/02/17	13	643.93	18.9	643.10	645.00	-5.9	32,220	-0.02%
2022/02/16	181.3	643.34	20.9	643.90	646.00	160.5	32,177	0.50%	大買/鉅額交易
2022/02/15	67.4	635.07	10.6	634.79	633.00	56.8	32,021	0.18%
2022/02/14	52.3	636.81	18	636.77	637.00	34.3	31,963	0.11%
2022/02/11	26.6	645.44	38.4	646.60	650.00	-11.8	31,766	-0.04%
2022/02/10	22.3	643.31	78.9	643.13	649.00	-56.5	31,980	-0.18%
2022/02/09	71.2	632.97	21.6	633.04	633.00	49.6	31,733	0.16%
2022/02/08	682.4	634.85	17.8	639.67	628.00	664.6	31,787	2.09%	大買/鉅額交易
2022/02/07	80.4	635.69	26.2	635.08	635.00	54.2	31,425	0.17%
2022/01/26	73.4	637.35	51.8	638.31	636.00	21.5	30,649	0.07%
2022/01/25	136.7	641.61	52.8	640.41	641.00	84	30,403	0.28%	大買/
2022/01/24	70.5	647.98	48.5	647.74	653.00	22	29,800	0.07%
2022/01/21	103.5	641.35	49.4	641.80	641.00	54.1	29,444	0.18%	大買/
2022/01/20	266	653.59	37.2	652.31	651.00	228.8	28,894	0.79%	大買/鉅額交易
2022/01/19	76.2	655.29	63.7	655.60	654.00	12.5	28,369	0.04%
2022/01/18	152.2	669.80	79.9	669.29	662.00	72.3	28,030	0.26%	大買/
2022/01/17	322.2	682.33	200.7	683.39	683.00	121.5	27,585	0.44%	大買/大賣/鉅額交易
2022/01/14	287.8	669.49	266.6	669.16	672.00	21.1	26,825	0.08%	大買/大賣/
2022/01/13	231.9	659.46	76.6	658.78	661.00	155.3	25,511	0.61%	大買/鉅額交易
2022/01/12	26.9	655.16	157	656.65	660.00	-130.1	25,150	-0.52%	大賣/鉅額交易
2022/01/11	44.4	643.79	73	647.47	651.00	-28.6	24,793	-0.12%
2022/01/10	93.8	639.71	49.7	639.62	643.00	44.1	24,559	0.18%
2022/01/07	82.2	635.01	38.9	636.27	634.00	43.4	24,807	0.17%
2022/01/06	152	640.23	175.4	642.01	644.00	-23.4	24,402	-0.10%	大買/大賣/
2022/01/05	217	657.84	609.9	657.53	650.00	-392.9	23,830	-1.65%	大買/大賣/鉅額交易
2022/01/04	193	650.40	522.1	651.47	656.00	-329	23,113	-1.42%	大買/大賣/鉅額交易
2022/01/03	106.7	627.63	282.3	627.98	631.00	-175.6	22,096	-0.79%	大買/大賣/鉅額交易
2021/12/30	43.8	615.71	110.2	616.19	615.00	-66.5	21,411	-0.31%	大賣/
2021/12/29	30.5	616.51	76.1	616.87	616.00	-45.6	21,625	-0.21%
2021/12/28	19.1	613.88	157	613.68	615.00	-137.8	21,780	-0.63%	大賣/鉅額交易
2021/12/27	7.7	605.97	27.8	607.84	606.00	-20	21,565	-0.09%
2021/12/24	19.8	607.38	35.9	605.58	604.00	-16.1	21,905	-0.07%
2021/12/23	50.2	605.23	32.1	605.49	606.00	18.1	22,229	0.08%
2021/12/22	14.9	599.36	31	599.08	600.00	-16.1	22,772	-0.07%
2021/12/21	22.2	597.23	45.7	598.50	597.00	-23.5	22,887	-0.10%
2021/12/20	29.9	599.20	9.1	604.74	598.00	20.8	22,928	0.09%
2021/12/17	9.8	604.75	15.9	602.83	607.00	-6.1	22,850	-0.03%
2021/12/16	18.6	602.12	19.3	603.51	605.00	-0.6	22,810	0.00%
2021/12/15	43.4	598.60	6.5	598.39	600.00	36.9	23,123	0.16%
2021/12/14	45.1	598.02	22.4	597.87	599.00	22.7	23,438	0.10%
2021/12/13	23	606.46	47.6	605.35	601.00	-24.6	23,437	-0.11%
2021/12/10	4.3	603.85	7.9	605.99	605.00	-3.6	23,532	-0.02%
2021/12/09	3.7	603.72	16.3	605.14	608.00	-12.6	23,598	-0.05%
2021/12/08	34.5	608.76	18.3	608.38	602.00	16.1	23,667	0.07%
2021/12/07	39.3	599.42	8.6	602.59	607.00	30.7	23,591	0.13%
2021/12/06	27.2	601.82	6.9	603.75	600.00	20.3	23,593	0.09%
2021/12/03	13.4	608.93	8.9	608.55	608.00	4.5	23,830	0.02%
2021/12/02	16.4	609.45	143	611.39	615.00	-126.6	23,887	-0.53%	大賣/鉅額交易
2021/12/01	11.3	597.90	19.1	599.07	600.00	-7.8	24,062	-0.03%
2021/11/30	29.1	593.55	7	598.14	596.00	22.1	24,563	0.09%
2021/11/29	40.8	594.63	113	593.91	593.00	-72.2	23,931	-0.30%	大賣/
2021/11/26	98.8	595.14	8.8	595.99	596.00	90	24,042	0.37%
2021/11/25	31.4	604.15	22.6	603.40	603.00	8.8	24,477	0.04%
2021/11/24	37.3	604.57	49.9	607.28	603.00	-12.5	24,888	-0.05%
2021/11/23	11.5	612.67	58.2	612.41	612.00	-46.7	24,999	-0.19%
2021/11/22	19	616.52	11.9	616.25	615.00	7.2	25,405	0.03%
2021/11/19	34.4	620.52	110.9	618.97	618.00	-76.5	25,525	-0.30%	大賣/
2021/11/18	11	610.24	87.4	610.40	613.00	-76.4	25,347	-0.30%
2021/11/17	31.4	610.83	16.3	610.76	610.00	15.1	25,574	0.06%
2021/11/16	6.3	611.06	96.4	609.25	610.00	-90.1	26,005	-0.35%
2021/11/15	2.6	607.64	21.6	608.63	608.00	-19	26,303	-0.07%
2021/11/12	16.3	603.02	108.7	605.40	604.00	-92.4	26,772	-0.34%	大賣/
2021/11/11	32.8	603.37	19.2	602.63	606.00	13.7	27,033	0.05%
2021/11/10	6.7	609.01	40.6	610.25	612.00	-33.9	27,047	-0.13%
2021/11/09	24.5	612.34	371.2	612.13	611.00	-346.7	27,155	-1.28%	大賣/鉅額交易
2021/11/08	3.5	599.97	104.5	601.33	602.00	-101	26,754	-0.38%	大賣/鉅額交易
2021/11/05	47.8	596.08	102.2	598.11	600.00	-54.4	26,758	-0.20%	大賣/
2021/11/04	41.9	587.77	98.9	586.18	587.00	-57	26,490	-0.22%
2021/11/03	1.7	593.56	8.8	593.82	592.00	-7.1	26,481	-0.03%
2021/11/02	12.6	592.04	72	593.93	592.00	-59.4	26,538	-0.22%
2021/11/01	13.4	590.52	13.9	590.81	590.00	-0.5	26,537	0.00%
2021/10/29	49.9	590.66	10.9	590.19	590.00	39	26,607	0.15%
2021/10/28	30.6	593.29	35.1	595.34	595.00	-4.5	26,557	-0.02%
2021/10/27	6.2	596.51	5.3	596.44	599.00	0.9	26,672	0.00%
2021/10/26	5.9	595.58	26.9	596.83	599.00	-21	26,739	-0.08%
2021/10/25	20.5	592.66	7.9	593.23	593.00	12.6	26,792	0.05%
2021/10/22	24.1	598.36	24.5	598.72	600.00	-0.5	27,115	0.00%
2021/10/21	8.4	598.54	33.6	600.84	596.00	-25.2	27,178	-0.09%
2021/10/20	648.3	602.46	34.9	600.97	598.00	613.4	27,268	2.25%	大買/鉅額交易
2021/10/19	10.8	598.21	101.2	599.39	600.00	-90.4	27,250	-0.33%	大賣/
2021/10/18	38.7	598.16	186.8	593.02	590.00	-148	27,394	-0.54%	大賣/鉅額交易
2021/10/15	35.3	594.87	223.6	595.40	600.00	-188.3	27,505	-0.68%	大賣/鉅額交易
2021/10/14	93.7	574.94	17.9	575.59	573.00	75.8	26,875	0.28%
2021/10/13	61.5	571.29	18	571.08	571.00	43.4	27,320	0.16%
2021/10/12	194.6	571.56	27.8	572.14	575.00	166.7	27,970	0.60%	大買/鉅額交易
2021/10/08	60.5	577.00	12.5	575.00	575.00	48	27,894	0.17%
2021/10/07	53.6	576.94	46.6	578.65	580.00	7	28,229	0.02%
2021/10/06	121.8	568.85	18	569.49	571.00	103.8	28,639	0.36%	大買/鉅額交易
2021/10/05	254.9	567.52	20.7	570.41	572.00	234.3	28,619	0.82%	大買/鉅額交易
2021/10/04	203.3	571.24	20.7	570.88	572.00	182.6	28,539	0.64%	大買/鉅額交易
2021/10/01	613	573.20	27.8	572.98	574.00	585.3	28,542	2.05%	大買/鉅額交易
2021/09/30	99.1	578.60	30.8	580.69	580.00	68.3	28,214	0.24%
2021/09/29	540.3	579.03	25.2	579.35	580.00	515.1	27,922	1.84%	大買/鉅額交易
2021/09/28	25.9	594.04	20.9	594.70	594.00	5	27,582	0.02%
2021/09/27	32.7	596.80	16.4	600.31	602.00	16.3	27,608	0.06%
2021/09/24	11.8	592.89	30.9	595.44	598.00	-19	27,588	-0.07%
2021/09/23	37.2	589.77	13.6	590.21	588.00	23.6	27,724	0.09%
2021/09/22	120.6	586.26	47.5	587.15	586.00	73.1	27,840	0.26%	大買/
2021/09/17	21.1	602.14	16.4	606.22	600.00	4.8	27,413	0.02%
2021/09/16	54.9	602.70	163.3	601.34	600.00	-108.4	27,048	-0.40%	大賣/鉅額交易
2021/09/15	23.7	609.06	37.9	610.09	607.00	-14.2	26,949	-0.05%
2021/09/14	12.9	614.31	54.5	613.29	613.00	-41.5	27,131	-0.15%
2021/09/13	34.6	615.89	195.6	615.31	615.00	-161	27,354	-0.59%	大賣/鉅額交易
2021/09/10	28.3	618.18	525.4	620.25	622.00	-497.1	27,838	-1.79%	大賣/鉅額交易
2021/09/09	50	614.79	76.2	614.40	619.00	-26.2	28,111	-0.09%
2021/09/08	65.8	617.92	69.6	618.76	619.00	-3.7	28,180	-0.01%
2021/09/07	103.5	626.92	74.8	625.05	623.00	28.7	27,980	0.10%	大買/
2021/09/06	86.4	629.36	220	629.19	631.00	-133.6	27,971	-0.48%	大賣/鉅額交易
2021/09/03	35.5	617.28	1,003.9	615.90	620.00	-968.4	27,449	-3.53%	大賣/鉅額交易
2021/09/02	114.8	612.71	316.5	610.93	607.00	-201.7	27,066	-0.75%	大買/大賣/鉅額交易
2021/09/01	67.9	611.59	87	612.18	613.00	-19	26,999	-0.07%
2021/08/31	23.3	601.57	227.7	607.77	614.00	-204.4	26,721	-0.76%	大賣/鉅額交易
2021/08/30	15.1	600.57	285.2	601.53	605.00	-270.1	26,128	-1.03%	大賣/鉅額交易
2021/08/27	26.5	596.96	175.6	598.01	599.00	-149	25,782	-0.58%	大賣/鉅額交易
2021/08/26	99.5	596.17	122.9	595.29	594.00	-23.4	25,682	-0.09%	大賣/
2021/08/25	38.1	579.48	129.5	579.14	585.00	-91.4	25,316	-0.36%	大賣/
2021/08/24	19	572.97	20.5	573.81	572.00	-1.5	25,155	-0.01%
2021/08/23	72.3	568.13	53.1	566.10	566.00	19.2	25,251	0.08%
2021/08/20	225.2	555.74	23.1	557.08	552.00	202.1	25,175	0.80%	大買/鉅額交易
2021/08/19	247.8	563.20	53.3	563.64	559.00	194.5	25,451	0.76%	大買/鉅額交易
2021/08/18	313.4	571.80	25.4	571.10	574.00	288	25,116	1.15%	大買/鉅額交易
2021/08/17	15.6	579.59	14.5	580.18	580.00	1.1	24,938	0.00%
2021/08/16	7.4	581.23	47.7	582.56	584.00	-40.3	24,674	-0.16%
2021/08/13	390.2	580.10	26.2	579.93	581.00	364	24,808	1.47%	大買/鉅額交易
2021/08/12	25.8	585.10	13.2	585.40	586.00	12.7	24,928	0.05%
2021/08/11	19.2	587.10	15	586.89	590.00	4.2	25,152	0.02%
2021/08/10	2.8	591.03	10	592.16	591.00	-7.1	25,546	-0.03%
2021/08/09	7.6	587.78	25.6	589.04	595.00	-18.1	26,196	-0.07%
2021/08/06	16.8	590.98	16	591.21	591.00	0.9	26,530	0.00%
2021/08/05	8.4	595.52	57.8	595.99	596.00	-49.3	27,414	-0.18%
2021/08/04	19.9	594.63	46.8	595.88	596.00	-26.8	29,354	-0.09%
2021/08/03	7.6	593.10	63.8	592.60	594.00	-56.2	30,002	-0.19%
2021/08/02	3.4	582.85	49.5	585.59	590.00	-46.1	29,962	-0.15%
2021/07/30	21.6	580.43	9.5	580.26	580.00	12.2	30,038	0.04%
2021/07/29	20.6	579.62	76.2	580.43	583.00	-55.6	30,233	-0.18%
2021/07/28	150.7	575.08	25.9	576.10	579.00	124.8	30,333	0.41%	大買/鉅額交易
2021/07/27	36	580.80	120.9	581.42	580.00	-84.9	30,401	-0.28%	大賣/
2021/07/26	58.7	581.81	9.6	586.99	580.00	49	30,799	0.16%
2021/07/23	36.9	585.31	61.5	585.81	585.00	-24.6	30,969	-0.08%
2021/07/22	4.5	591.19	97.4	590.94	591.00	-92.9	31,114	-0.30%
2021/07/21	44.7	582.99	194.9	583.72	585.00	-150.2	31,118	-0.48%	大賣/鉅額交易
2021/07/20	46	581.35	46.9	581.43	581.00	-0.9	31,202	0.00%
2021/07/19	188.7	581.10	121.1	580.88	582.00	67.5	31,407	0.22%	大買/大賣/
2021/07/16	259.7	591.07	112.6	590.95	589.00	147.1	31,294	0.47%	大買/大賣/鉅額交易
2021/07/15	71	611.25	75.6	612.66	614.00	-4.6	30,968	-0.01%
2021/07/14	87.3	611.58	154.4	612.35	613.00	-67.1	31,179	-0.22%	大賣/
2021/07/13	43.4	603.37	267.7	603.96	607.00	-224.3	30,943	-0.72%	大賣/鉅額交易
2021/07/12	52.8	593.51	61.1	594.61	593.00	-8.2	30,876	-0.03%
2021/07/09	121.9	581.98	18.7	582.80	584.00	103.2	30,911	0.33%	大買/鉅額交易
2021/07/08	34.8	589.15	33.4	589.37	588.00	1.4	30,928	0.00%
2021/07/07	26.2	590.60	48.1	590.87	594.00	-21.9	31,008	-0.07%
2021/07/06	35	591.23	16.2	592.71	592.00	18.8	31,101	0.06%
2021/07/05	27.9	591.95	585.3	594.60	591.00	-557.3	31,340	-1.78%	大賣/鉅額交易
2021/07/02	38.3	588.41	134.8	588.65	588.00	-96.5	31,258	-0.31%	大賣/
2021/07/01	13	593.22	41.3	593.78	593.00	-28.3	31,362	-0.09%
2021/06/30	21.4	598.14	34	597.81	595.00	-12.6	31,667	-0.04%
2021/06/29	10.8	593.94	73.2	594.95	595.00	-62.5	31,970	-0.20%
2021/06/28	13	587.82	45.3	587.29	590.00	-32.3	32,137	-0.10%
2021/06/25	16	592.35	46	592.79	591.00	-29.9	32,438	-0.09%
2021/06/24	36	591.31	34.8	591.13	590.00	1.1	32,754	0.00%
2021/06/23	31.6	589.28	91.2	591.13	595.00	-59.6	33,092	-0.18%
2021/06/22	87.6	581.44	61.2	582.61	578.00	26.4	33,647	0.08%
2021/06/21	258.8	586.21	45.7	585.60	583.00	213.1	34,968	0.61%	大買/鉅額交易
2021/06/18	9.4	603.40	19.9	602.67	603.00	-10.5	34,720	-0.03%
2021/06/17	53.4	599.97	13.9	602.28	606.00	39.5	34,743	0.11%
2021/06/16	91.6	606.95	19.7	606.55	605.00	71.8	35,540	0.20%
2021/06/15	68.6	607.13	129	607.79	609.00	-60.4	35,598	-0.17%	大賣/
2021/06/11	32.1	601.71	82.7	602.03	602.00	-50.6	35,823	-0.14%
2021/06/10	23.6	595.42	246.9	597.16	599.00	-223.3	36,035	-0.62%	大賣/鉅額交易
2021/06/09	103.6	584.26	20.4	584.76	586.00	83.2	36,016	0.23%	大買/
2021/06/08	23.4	591.40	16	590.56	589.00	7.4	36,234	0.02%
2021/06/07	38.8	590.24	42.4	591.97	592.00	-3.6	36,918	-0.01%
2021/06/04	32.5	591.68	17.7	593.33	595.00	14.8	37,301	0.04%
2021/06/03	49.8	597.75	333	598.19	596.00	-283.2	38,183	-0.74%	大賣/鉅額交易
2021/06/02	31.1	596.05	157.9	595.52	595.00	-126.8	38,551	-0.33%	大賣/鉅額交易
2021/06/01	38.5	596.84	45.1	597.52	598.00	-6.6	39,517	-0.02%
2021/05/31	20.4	594.27	124	594.48	597.00	-103.6	40,346	-0.26%	大賣/鉅額交易
2021/05/28	33.7	588.13	120.4	589.12	590.00	-86.7	40,639	-0.21%	大賣/
2021/05/27	58.1	575.88	51.3	577.25	582.00	6.9	41,053	0.02%
2021/05/26	868.5	584.17	37.3	584.36	585.00	831.2	41,879	1.98%	大買/鉅額交易
2021/05/25	33.2	578.95	150.9	579.24	583.00	-117.6	42,287	-0.28%	大賣/鉅額交易
2021/05/24	33.4	568.25	21	569.25	568.00	12.4	42,837	0.03%
2021/05/21	23.1	571.09	40.3	572.38	573.00	-17.2	43,410	-0.04%
2021/05/20	41.8	564.01	25.8	563.53	567.00	16	43,561	0.04%
2021/05/19	46.3	568.48	94.2	567.74	567.00	-48	43,903	-0.11%
2021/05/18	60.7	564.80	125.7	565.68	572.00	-65	44,304	-0.15%	大賣/
2021/05/17	193.1	548.01	266.5	546.84	549.00	-73.5	45,369	-0.16%	大買/大賣/
2021/05/14	114.1	555.94	75	555.41	557.00	39	45,319	0.09%	大買/
2021/05/13	261.4	552.86	115.9	552.37	547.00	145.5	45,467	0.32%	大買/大賣/鉅額交易
2021/05/12	1,426.1	555.86	310.3	550.93	560.00	1,115.8	45,166	2.47%	大買/大賣/鉅額交易
2021/05/11	407.3	574.45	106.7	575.49	571.00	300.6	44,280	0.68%	大買/大賣/鉅額交易
2021/05/10	50.2	591.05	43.1	590.43	589.00	7.1	44,416	0.02%
2021/05/07	15.5	596.60	97.5	596.50	599.00	-82	45,584	-0.18%
2021/05/06	82.4	584.66	149.8	583.63	587.00	-67.4	46,722	-0.14%	大賣/
2021/05/05	265.9	586.84	31.2	588.77	585.00	234.7	47,208	0.50%	大買/鉅額交易
2021/05/04	151.2	587.91	116.7	589.00	591.00	34.5	48,387	0.07%	大買/大賣/
2021/05/03	173.9	591.05	55.7	591.46	588.00	118.1	49,264	0.24%	大買/鉅額交易
2021/04/29	44.3	601.65	71.5	605.27	600.00	-27.2	50,651	-0.05%
2021/04/28	108.3	602.47	20.3	603.03	602.00	88	51,603	0.17%	大買/
2021/04/27	51.1	609.79	53	608.28	610.00	-1.9	52,569	0.00%
2021/04/26	239.8	609.32	273.2	607.11	610.00	-33.4	52,974	-0.06%	大買/大賣/
2021/04/23	288.9	597.86	124.7	598.91	602.00	164.2	53,221	0.31%	大買/大賣/鉅額交易
2021/04/22	134.3	594.58	71.3	595.33	591.00	63	54,289	0.12%	大買/
2021/04/21	981.4	595.81	114.7	594.63	592.00	866.7	54,977	1.58%	大買/大賣/鉅額交易
2021/04/20	79.1	599.01	109.4	598.77	602.00	-30.3	55,381	-0.05%	大賣/
2021/04/19	584	603.15	40.4	603.12	603.00	543.6	55,639	0.98%	大買/鉅額交易
2021/04/16	144.3	606.54	194.7	606.69	610.00	-50.5	56,050	-0.09%	大買/大賣/
2021/04/15	45.5	612.07	124.6	615.73	619.00	-79	56,233	-0.14%	大賣/
2021/04/14	66.9	604.14	100.1	605.05	612.00	-33.2	56,528	-0.06%
2021/04/13	82.7	607.98	68.4	609.31	605.00	14.3	56,911	0.03%
2021/04/12	59.9	608.04	220.6	605.53	605.00	-160.7	57,051	-0.28%	大賣/鉅額交易
2021/04/09	57.9	612.72	62.6	612.25	610.00	-4.7	57,321	-0.01%
2021/04/08	47.5	608.02	59	610.15	613.00	-11.5	57,365	-0.02%
2021/04/07	36.5	609.27	130.9	611.02	610.00	-94.4	57,737	-0.16%	大賣/
2021/04/06	89	612.32	147.3	612.22	610.00	-58.4	57,660	-0.10%	大賣/
2021/04/01	54.8	598.18	153.5	598.31	602.00	-98.7	57,368	-0.17%	大賣/
2021/03/31	117.1	589.75	142.3	589.83	587.00	-25.3	56,856	-0.04%	大買/大賣/
2021/03/30	74.5	594.71	41.5	596.12	597.00	33	56,461	0.06%
2021/03/29	50	598.50	104.1	599.03	599.00	-54	56,211	-0.10%	大賣/
2021/03/26	53.5	585.69	115.2	587.11	590.00	-61.7	55,953	-0.11%	大賣/
2021/03/25	246.3	573.48	100.9	575.12	575.00	145.3	55,920	0.26%	大買/鉅額交易
2021/03/24	530.8	577.35	105.7	577.66	576.00	425	55,457	0.77%	大買/大賣/鉅額交易
2021/03/23	91.9	597.33	42.1	599.96	594.00	49.8	54,309	0.09%
2021/03/22	91.6	590.21	57.4	592.07	593.00	34.2	54,686	0.06%
2021/03/19	239.1	593.25	50.1	594.12	591.00	189.1	54,782	0.35%	大買/鉅額交易
2021/03/18	41.7	604.63	56.8	606.37	602.00	-15.1	54,107	-0.03%
2021/03/17	125.5	606.39	50.1	607.66	604.00	75.3	54,378	0.14%	大買/
2021/03/16	47.4	610.03	33.2	610.71	613.00	14.1	54,428	0.03%
2021/03/15	25.6	611.04	56.5	611.28	611.00	-30.9	54,533	-0.06%
2021/03/12	156.3	612.87	105.1	614.27	614.00	51.2	54,756	0.09%	大買/大賣/
2021/03/11	186.4	601.67	175.2	605.31	609.00	11.2	54,940	0.02%	大買/大賣/
2021/03/10	104	597.15	74.6	597.32	597.00	29.5	54,886	0.05%	大買/
2021/03/09	249.8	589.42	157.3	589.38	595.00	92.5	54,812	0.17%	大買/大賣/
2021/03/08	148.3	602.26	68.3	604.60	598.00	80.1	54,509	0.15%	大買/
2021/03/05	356.7	593.91	156.3	594.74	601.00	200.4	54,407	0.37%	大買/大賣/鉅額交易
2021/03/04	429.6	604.61	80.5	605.66	601.00	349.1	55,072	0.63%	大買/鉅額交易
2021/03/03	122.6	610.08	94.4	610.20	622.00	28.1	54,495	0.05%	大買/
2021/03/02	181.5	614.31	78.6	614.34	609.00	102.9	54,173	0.19%	大買/鉅額交易
2021/02/26	465.5	612.07	91.8	614.37	606.00	373.7	53,964	0.69%	大買/鉅額交易
2021/02/25	108.5	632.23	76.4	631.32	635.00	32	52,692	0.06%	大買/
2021/02/24	191.2	629.59	131.2	627.93	625.00	59.9	52,607	0.11%	大買/大賣/
2021/02/23	144.6	638.61	151.5	638.40	641.00	-6.9	52,044	-0.01%	大買/大賣/
2021/02/22	196	656.06	196.3	656.73	650.00	-0.3	51,947	0.00%	大買/大賣/
2021/02/19	122.5	651.45	267.2	652.51	652.00	-144.8	52,176	-0.28%	大買/大賣/鉅額交易
2021/02/18	60.6	660.56	193.6	660.57	660.00	-133	52,545	-0.25%	大賣/鉅額交易
2021/02/17	334.9	664.01	299.1	664.25	663.00	35.8	53,026	0.07%	大買/大賣/
2021/02/05	104.4	635.47	297.8	636.96	632.00	-193.4	51,751	-0.37%	大買/大賣/鉅額交易
2021/02/04	121	624.96	284.5	628.46	627.00	-163.5	51,532	-0.32%	大買/大賣/鉅額交易
2021/02/03	106.6	635.59	200.7	636.24	630.00	-94.1	51,372	-0.18%	大買/大賣/
2021/02/02	193.4	630.43	715	630.70	632.00	-521.6	51,141	-1.02%	大買/大賣/鉅額交易
2021/02/01	200.9	598.21	575	600.38	611.00	-374.1	50,489	-0.74%	大買/大賣/鉅額交易
2021/01/29	322	601.63	121.7	604.92	591.00	200.3	49,869	0.40%	大買/大賣/鉅額交易
2021/01/28	324.1	601.41	181.4	602.11	601.00	142.7	48,943	0.29%	大買/大賣/鉅額交易
2021/01/27	469	618.01	159.9	617.46	615.00	309.1	47,962	0.64%	大買/大賣/鉅額交易
2021/01/26	478.6	626.58	214.7	619.33	617.00	264	47,470	0.56%	大買/大賣/鉅額交易
2021/01/25	424.3	633.59	283.4	634.63	633.00	141	46,362	0.30%	大買/大賣/鉅額交易
2021/01/22	617.9	656.15	184.5	655.55	649.00	433.4	45,606	0.95%	大買/大賣/鉅額交易
2021/01/21	313.4	661.43	172.5	665.30	673.00	141	44,212	0.32%	大買/大賣/鉅額交易
2021/01/20	226.4	641.93	165.6	643.42	647.00	60.9	43,140	0.14%	大買/大賣/
2021/01/19	375.1	619.23	147.9	623.21	627.00	227.1	42,109	0.54%	大買/大賣/鉅額交易
2021/01/18	130.7	601.66	110.1	603.32	607.00	20.7	41,518	0.05%	大買/大賣/
2021/01/15	314.9	612.51	181.2	611.86	601.00	133.6	41,069	0.33%	大買/大賣/鉅額交易
2021/01/14	404.5	592.52	77.7	594.00	592.00	326.8	39,930	0.82%	大買/鉅額交易
2021/01/13	155.4	598.80	290.1	603.31	605.00	-134.8	39,145	-0.34%	大買/大賣/鉅額交易
2021/01/12	225.4	588.85	103.4	588.24	591.00	122	38,521	0.32%	大買/大賣/鉅額交易
2021/01/11	309.4	578.35	112.6	577.49	584.00	196.8	38,259	0.51%	大買/大賣/鉅額交易
2021/01/08	213.9	576.74	60	578.04	580.00	153.9	38,224	0.40%	大買/鉅額交易
2021/01/07	108.2	561.78	203.6	560.55	565.00	-95.4	38,028	-0.25%	大買/大賣/
2021/01/06	117.5	549.48	68.8	550.48	549.00	48.7	37,855	0.13%	大買/
2021/01/05	66.8	538.23	58.5	539.03	542.00	8.3	37,732	0.02%
2021/01/04	47.1	535.45	60.6	533.98	536.00	-13.5	38,236	-0.04%
2020/12/31	155	527.22	65.2	527.50	530.00	89.7	38,602	0.23%	大買/
2020/12/30	35.9	517.86	193.3	519.31	525.00	-157.4	38,818	-0.41%	大賣/鉅額交易
2020/12/29	23.3	514.41	167.8	513.68	515.00	-144.5	38,642	-0.37%	大賣/鉅額交易
2020/12/28	25.7	513.04	51.9	514.59	515.00	-26.2	38,859	-0.07%
2020/12/25	34.5	512.25	33.3	514.20	511.00	1.3	38,996	0.00%
2020/12/24	62.7	509.49	21.7	510.21	510.00	41	39,326	0.10%
2020/12/23	45.4	508.45	27.9	509.07	509.00	17.5	39,646	0.04%
2020/12/22	62	511.74	58.5	510.42	509.00	3.6	39,989	0.01%
2020/12/21	30.9	512.54	58	514.69	516.00	-27	40,943	-0.07%
2020/12/18	15.2	508.71	739.4	509.06	510.00	-724.3	41,123	-1.76%	大賣/鉅額交易
2020/12/17	68.2	509.43	30.4	512.53	508.00	37.7	41,059	0.09%
2020/12/16	42.7	512.11	115.7	512.92	512.00	-73	41,077	-0.18%	大賣/
2020/12/15	103.5	505.53	107.8	506.43	504.00	-4.3	41,083	-0.01%	大買/大賣/
2020/12/14	424	509.97	64.7	509.61	508.00	359.3	41,120	0.87%	大買/鉅額交易
2020/12/11	198.4	508.87	54.7	511.08	516.00	143.8	41,686	0.34%	大買/鉅額交易
2020/12/10	175.4	512.28	72.3	511.66	512.00	103.1	41,575	0.25%	大買/鉅額交易
2020/12/09	79.4	521.47	13.9	521.70	520.00	65.5	41,518	0.16%
2020/12/08	69.6	515.15	61.7	519.14	524.00	7.9	41,368	0.02%
2020/12/07	112.1	511.10	75.4	511.28	514.00	36.7	41,273	0.09%	大買/
2020/12/04	22.4	501.55	107.4	502.06	503.00	-85	41,210	-0.21%	大賣/
2020/12/03	62.7	497.16	162.3	497.35	497.00	-99.7	40,753	-0.24%	大賣/
2020/12/02	56.1	496.61	155.2	497.09	499.00	-99	40,690	-0.24%	大賣/
2020/12/01	136.1	487.64	47.8	487.52	490.00	88.3	40,613	0.22%	大買/
2020/11/30	253.6	484.76	42.9	488.43	480.50	210.7	40,578	0.52%	大買/鉅額交易
2020/11/27	101.4	488.72	170.2	488.87	489.00	-68.8	39,162	-0.18%	大買/大賣/
2020/11/26	29.5	489.68	94.4	490.16	489.00	-64.9	39,236	-0.17%
2020/11/25	113	489.84	57.6	492.49	487.00	55.3	40,109	0.14%	大買/
2020/11/24	285.7	496.96	55.7	494.73	492.00	229.9	40,365	0.57%	大買/鉅額交易
2020/11/23	59.6	494.80	82.7	495.93	496.50	-23	40,657	-0.06%
2020/11/20	99.5	487.95	53.7	488.27	488.00	45.8	40,675	0.11%
2020/11/19	129.7	492.27	17.3	493.28	490.00	112.5	40,736	0.28%	大買/鉅額交易
2020/11/18	72.7	492.14	127.5	492.69	497.00	-54.8	40,806	-0.13%	大賣/
2020/11/17	247.7	495.33	209.6	493.79	485.50	38.1	40,662	0.09%	大買/大賣/
2020/11/16	99.6	476.64	448.7	476.38	484.00	-349.1	40,705	-0.86%	大賣/鉅額交易
2020/11/13	230.6	459.94	108.4	460.03	462.00	122.2	39,864	0.31%	大買/大賣/鉅額交易
2020/11/12	69.8	461.03	203.2	460.75	458.00	-133.4	40,040	-0.33%	大賣/鉅額交易
2020/11/11	42.8	453.69	80.5	454.31	457.00	-37.7	39,939	-0.09%
2020/11/10	87.9	451.57	112.4	451.10	451.00	-24.5	39,717	-0.06%	大賣/
2020/11/09	25.8	456.42	134.7	457.83	458.50	-108.9	39,875	-0.27%	大賣/鉅額交易
2020/11/06	23.1	452.45	100.8	452.95	452.50	-77.7	40,088	-0.19%
2020/11/05	58.9	448.80	83.9	449.66	451.00	-25	40,159	-0.06%
2020/11/04	60.5	447.20	133.4	447.87	450.00	-72.9	40,178	-0.18%	大賣/
2020/11/03	113.4	440.64	64	440.50	441.00	49.5	40,162	0.12%	大買/
2020/11/02	127.8	430.15	44.3	431.81	435.50	83.5	40,339	0.21%	大買/
2020/10/30	217.6	434.89	21.6	435.08	432.00	196	40,567	0.48%	大買/鉅額交易
2020/10/29	168.7	437.41	29.8	436.88	437.00	139	40,460	0.34%	大買/鉅額交易
2020/10/28	140	444.60	7.1	444.66	444.00	133	41,043	0.32%	大買/鉅額交易
2020/10/27	65	446.91	21.6	447.78	447.00	43.4	41,462	0.10%
2020/10/26	47.9	451.45	5.6	451.40	450.00	42.2	42,280	0.10%
2020/10/23	43.5	452.90	7	455.79	452.00	36.5	43,453	0.08%
2020/10/22	21.4	451.37	22.3	454.21	455.00	-0.9	45,906	0.00%
2020/10/21	32.3	452.16	20.5	452.73	453.00	11.9	47,165	0.03%
2020/10/20	52.5	453.79	53	455.50	451.00	-0.6	48,141	0.00%
2020/10/19	32	454.27	34.6	454.53	457.50	-2.5	48,474	-0.01%
2020/10/16	98.4	450.57	183.8	451.70	449.00	-85.3	48,628	-0.18%	大賣/
2020/10/15	381.9	454.02	54.3	453.97	453.00	327.6	48,917	0.67%	大買/鉅額交易
2020/10/14	106.5	458.08	37.2	458.52	459.00	69.4	48,833	0.14%	大買/
2020/10/13	72.8	460.18	277	462.14	462.00	-204.2	49,248	-0.41%	大賣/鉅額交易
2020/10/12	182.8	458.79	156.7	459.75	460.00	26.2	49,622	0.05%	大買/大賣/
2020/10/08	44.7	450.88	228.7	451.57	453.00	-184	49,767	-0.37%	大賣/鉅額交易
2020/10/07	30.2	438.46	136.5	441.49	443.00	-106.3	49,781	-0.21%	大賣/鉅額交易
2020/10/06	49.6	440.09	109.6	439.58	439.50	-60	49,865	-0.12%	大賣/
2020/10/05	35.7	433.27	27.3	436.79	432.50	8.5	50,282	0.02%
2020/09/30	33.1	433.35	21.1	433.79	433.00	12	50,324	0.02%
2020/09/29	57.7	430.87	33	431.56	431.00	24.7	50,380	0.05%
2020/09/28	99.4	428.10	47.2	429.16	431.50	52.2	50,826	0.10%
2020/09/25	105.3	424.55	82.4	424.37	424.00	22.9	51,210	0.04%	大買/
2020/09/24	392.6	425.16	177.1	425.48	423.00	215.5	51,452	0.42%	大買/大賣/鉅額交易
2020/09/23	124.7	434.25	11.3	434.55	433.50	113.3	50,700	0.22%	大買/鉅額交易
2020/09/22	96	437.43	130.1	438.46	437.00	-34	50,432	-0.07%	大賣/
2020/09/21	111.5	443.74	17.3	445.23	440.00	94.2	50,647	0.19%	大買/
2020/09/18	87.2	445.25	27.5	446.80	444.00	59.7	50,933	0.12%
2020/09/17	270.6	450.03	139.4	448.49	448.50	131.2	50,962	0.26%	大買/大賣/鉅額交易
2020/09/16	161.7	458.44	213.5	458.37	458.00	-51.8	50,951	-0.10%	大買/大賣/
2020/09/15	34.4	442.47	82.7	444.37	445.00	-48.3	50,504	-0.10%
2020/09/14	182.8	437.34	89.5	440.46	441.00	93.4	50,656	0.18%	大買/
2020/09/11	22.5	434.40	73.4	434.49	436.50	-50.9	50,490	-0.10%
2020/09/10	28.6	432.54	107.5	433.13	435.00	-78.8	50,494	-0.16%	大賣/
2020/09/09	66.6	424.70	22.2	425.86	427.00	44.5	50,519	0.09%
2020/09/08	23.3	430.03	42.2	430.59	431.00	-18.8	50,694	-0.04%
2020/09/07	102.8	427.10	19	430.10	426.00	83.7	51,064	0.16%	大買/
2020/09/04	129.5	429.57	38	430.71	429.00	91.5	51,367	0.18%	大買/
2020/09/03	55.7	435.69	155.3	437.37	436.00	-99.6	51,266	-0.19%	大賣/
2020/09/02	59.7	436.73	26	434.77	433.00	33.7	51,290	0.07%
2020/09/01	68.6	431.33	170.7	429.70	435.00	-102.1	51,547	-0.20%	大賣/鉅額交易
2020/08/31	128.1	431.17	263	431.97	426.50	-134.9	51,639	-0.26%	大買/大賣/鉅額交易
2020/08/28	214	435.87	178.4	435.99	435.00	35.6	51,059	0.07%	大買/大賣/
2020/08/27	124.6	448.05	131.6	448.86	444.00	-6.9	51,199	-0.01%	大買/大賣/
2020/08/26	68.6	438.29	134.6	439.13	442.00	-66.1	50,729	-0.13%	大賣/
2020/08/25	36.9	434.23	90.4	434.47	434.50	-53.6	50,673	-0.11%
2020/08/24	355.7	429.50	105.3	430.49	428.00	250.4	51,403	0.49%	大買/大賣/鉅額交易
2020/08/21	177	425.29	62.3	423.04	424.50	114.7	51,070	0.22%	大買/鉅額交易
2020/08/20	289.8	416.95	276.1	417.16	415.00	13.7	50,767	0.03%	大買/大賣/
2020/08/19	121.1	430.17	28.1	432.14	427.50	93.1	50,082	0.19%	大買/
2020/08/18	184.7	436.36	72.8	434.82	433.00	111.9	50,005	0.22%	大買/鉅額交易
2020/08/17	33.5	429.83	85.3	432.73	435.00	-51.8	49,980	-0.10%
2020/08/14	40.5	426.31	19.1	426.83	427.00	21.3	49,928	0.04%
2020/08/13	38.1	426.40	67.4	426.95	429.00	-29.4	50,082	-0.06%
2020/08/12	226.9	420.85	63.6	420.71	419.00	163.3	50,197	0.33%	大買/鉅額交易
2020/08/11	48.6	431.18	43	431.83	429.00	5.6	50,744	0.01%
2020/08/10	92.3	435.23	54.1	436.37	435.50	38.2	50,878	0.08%
2020/08/07	154.6	431.43	62.1	432.23	433.00	92.5	50,848	0.18%	大買/
2020/08/06	45.6	434.15	122.3	434.93	435.00	-76.7	50,674	-0.15%	大賣/
2020/08/05	94.5	428.48	56.3	428.78	429.00	38.3	50,858	0.08%
2020/08/04	56.1	421.37	427.2	421.10	425.50	-371.2	50,551	-0.73%	大賣/鉅額交易
2020/08/03	192.3	418.04	306.7	417.41	416.00	-114.4	50,403	-0.23%	大買/大賣/鉅額交易
2020/07/31	112.9	427.31	39.2	428.80	425.50	73.7	49,593	0.15%	大買/
2020/07/30	150.3	433.53	85.9	434.95	434.00	64.4	49,333	0.13%	大買/
2020/07/29	237.5	424.98	149.2	424.64	422.00	88.2	48,572	0.18%	大買/大賣/
2020/07/28	459.8	451.21	754.3	457.77	435.00	-294.5	48,340	-0.61%	大買/大賣/鉅額交易
2020/07/27	156.5	421.88	307.1	422.12	424.50	-150.6	46,492	-0.32%	大買/大賣/鉅額交易
2020/07/24	205.3	387.66	128.1	389.28	386.00	77.2	45,576	0.17%	大買/大賣/
2020/07/23	214.3	380.52	86.2	381.05	381.50	128.1	44,756	0.29%	大買/鉅額交易
2020/07/22	85.4	383.28	32.1	383.33	384.00	53.3	44,645	0.12%
2020/07/21	151.2	382.03	228.8	379.55	383.00	-77.6	44,350	-0.17%	大買/大賣/
2020/07/20	68.1	366.67	62.2	366.45	366.00	5.9	43,940	0.01%
2020/07/17	438.1	366.08	192.8	365.22	367.00	245.3	43,931	0.56%	大買/大賣/鉅額交易
2020/07/16	165.8	357.31	134.3	356.45	357.50	31.5	43,861	0.07%	大買/大賣/
2020/07/15	215.1	367.39	152.8	365.84	363.00	62.4	43,415	0.14%	大買/大賣/
2020/07/14	87.3	357.18	107.4	358.08	363.50	-20.1	44,130	-0.05%	大賣/
2020/07/13	43.7	351.81	136.5	352.05	354.50	-92.8	43,900	-0.21%	大賣/
2020/07/10	34	348.63	240.5	349.93	348.50	-206.5	44,021	-0.47%	大賣/鉅額交易
2020/07/09	94.1	344.75	657.7	345.38	345.00	-563.6	43,822	-1.29%	大賣/鉅額交易
2020/07/08	47.4	340.83	71.9	341.10	341.00	-24.4	43,601	-0.06%
2020/07/07	174.7	341.39	167.8	341.70	338.50	6.9	43,544	0.02%	大買/大賣/
2020/07/06	49.8	334.87	183.9	335.50	338.00	-134.1	43,022	-0.31%	大賣/鉅額交易
2020/07/03	31.2	328.42	178.6	328.67	329.50	-147.4	42,699	-0.35%	大賣/鉅額交易
2020/07/02	43.3	321.25	113.4	320.94	322.00	-70	42,624	-0.16%	大賣/
2020/07/01	69.3	317.13	65.1	317.02	317.50	4.3	42,988	0.01%
2020/06/30	73.4	312.30	180	312.97	313.00	-106.6	43,237	-0.25%	大賣/鉅額交易
2020/06/29	195.4	312.27	27	311.50	312.00	168.4	43,234	0.39%	大買/鉅額交易
2020/06/24	65.1	317.79	170.6	318.93	317.50	-105.4	43,110	-0.24%	大賣/鉅額交易
2020/06/23	26.6	314.05	22	315.14	315.00	4.6	43,353	0.01%
2020/06/22	57.3	313.77	33	314.74	312.00	24.2	43,544	0.06%
2020/06/19	76.8	312.66	16	314.31	314.50	60.8	44,245	0.14%
2020/06/18	21.4	313.78	7.7	314.03	314.50	13.7	44,808	0.03%
2020/06/17	26.5	314.59	38	315.21	315.00	-11.5	45,596	-0.03%
2020/06/16	17	315.50	77	315.55	315.00	-60	47,647	-0.13%
2020/06/15	164.3	312.37	15	312.07	309.50	149.3	49,714	0.30%	大買/鉅額交易
2020/06/12	55.2	315.58	145.3	316.03	316.00	-90.1	50,819	-0.18%	大賣/
2020/06/11	52.7	322.82	90.1	323.54	320.50	-37.3	52,072	-0.07%
2020/06/10	33.2	320.66	130.1	321.77	322.50	-96.9	52,966	-0.18%	大賣/
2020/06/09	19.5	316.15	42.1	316.47	319.00	-22.6	54,797	-0.04%
2020/06/08	110.3	316.05	73.2	317.04	318.00	37.1	56,080	0.07%	大買/
2020/06/05	50.3	310.50	121.2	309.49	311.50	-70.9	56,277	-0.13%	大賣/
2020/06/04	34.5	304.85	127.4	305.33	306.00	-92.9	56,760	-0.16%	大賣/
2020/06/03	18.6	299.49	124.1	300.03	301.00	-105.6	57,448	-0.18%	大賣/鉅額交易
2020/06/02	4	296.38	15	297.17	296.50	-11	57,219	-0.02%
2020/06/01	7.2	295.58	50	295.97	295.50	-42.8	57,437	-0.07%
2020/05/29	61.3	290.77	14	291.61	292.00	47.3	57,556	0.08%
2020/05/28	16.7	294.52	13	297.00	294.00	3.7	57,055	0.01%
2020/05/27	13.5	296.96	45	296.81	296.50	-31.5	57,910	-0.05%
2020/05/26	13.3	295.70	91.1	296.42	295.50	-77.8	58,540	-0.13%
2020/05/25	64.9	289.62	10	290.80	292.00	54.9	58,984	0.09%
2020/05/22	114	291.89	2.1	291.55	292.00	112	59,140	0.19%	大買/鉅額交易
2020/05/21	14.8	296.81	136.6	297.02	297.50	-121.9	59,165	-0.21%	大賣/鉅額交易
2020/05/20	14.6	291.86	22.2	293.04	294.00	-7.6	59,029	-0.01%
2020/05/19	155.5	292.78	20.3	292.88	291.50	135.2	58,934	0.23%	大買/鉅額交易
2020/05/18	408.7	291.13	40.1	290.87	290.00	368.6	58,727	0.63%	大買/鉅額交易
2020/05/15	93.6	296.79	42	297.38	298.00	51.6	58,342	0.09%
2020/05/14	168	293.40	23	293.85	293.00	145	57,899	0.25%	大買/鉅額交易
2020/05/13	65.2	293.80	52	294.20	297.00	13.2	57,612	0.02%
2020/05/12	318.1	296.55	2	296.00	295.00	316.1	57,555	0.55%	大買/鉅額交易
2020/05/11	111.2	300.75	37.1	300.83	301.00	74.1	57,315	0.13%	大買/
2020/05/08	36	297.86	13	298.81	297.50	23	57,295	0.04%
2020/05/07	20.2	296.55	17	297.85	297.50	3.2	57,269	0.01%
2020/05/06	31.1	293.88	7.1	294.61	296.00	24	57,288	0.04%
2020/05/05	66.8	296.30	18	296.00	295.50	48.8	57,205	0.09%
2020/05/04	133	295.53	109	295.04	295.00	24.1	57,424	0.04%	大買/大賣/
2020/04/30	91.3	303.55	155.6	303.72	304.50	-64.3	57,096	-0.11%	大賣/
2020/04/29	38.1	299.21	39	299.88	299.00	-0.9	57,168	0.00%
2020/04/28	56.1	295.33	49	295.64	296.50	7.1	57,474	0.01%
2020/04/27	21.2	297.29	10	297.80	298.00	11.2	58,939	0.02%
2020/04/24	22.2	294.47	1.1	294.59	294.00	21.1	58,841	0.04%
2020/04/23	42.2	297.90	23.1	296.55	295.50	19	59,274	0.03%
2020/04/22	51	292.29	25	293.16	294.00	26	59,536	0.04%
2020/04/21	127.7	297.41	28	296.84	295.00	99.7	59,623	0.17%	大買/
2020/04/20	49.1	304.77	22	305.52	304.00	27.1	59,103	0.05%
2020/04/17	55.5	303.89	1,345.6	304.23	306.50	-1,290.1	58,925	-2.19%	大賣/鉅額交易
2020/04/16	30.5	285.90	16	286.25	286.50	14.5	57,438	0.03%
2020/04/15	232.7	287.44	23.3	287.41	287.50	209.4	57,166	0.37%	大買/鉅額交易
2020/04/14	42.2	284.30	51.1	284.41	285.00	-8.9	56,872	-0.02%
2020/04/13	18.2	279.20	11	279.59	278.50	7.2	56,906	0.01%
2020/04/10	49.2	279.42	61	279.39	279.50	-11.8	57,291	-0.02%
2020/04/09	35.1	284.79	39	285.15	283.00	-3.9	57,534	-0.01%
2020/04/08	32.7	284.53	41	284.62	285.00	-8.3	57,603	-0.01%
2020/04/07	16.6	282.59	48.2	282.76	283.00	-31.6	57,355	-0.06%
2020/04/06	18.3	272.16	15.2	274.18	275.50	3.1	56,901	0.01%
2020/04/01	19.7	273.78	15	274.73	271.50	4.7	56,240	0.01%
2020/03/31	19.1	271.91	55	271.31	274.00	-35.9	55,690	-0.06%
2020/03/30	87.7	265.82	30	266.18	267.50	57.7	55,081	0.10%
2020/03/27	104.4	278.69	36.1	280.22	273.00	68.3	54,487	0.13%	大買/
2020/03/26	27.2	278.84	75	278.35	280.00	-47.8	53,785	-0.09%
2020/03/25	95.7	277.46	99.4	277.77	277.00	-3.7	54,341	-0.01%
2020/03/24	323.2	270.55	124.3	269.71	267.50	198.9	53,932	0.37%	大買/大賣/鉅額交易
2020/03/23	479.6	259.06	106	257.70	255.00	373.6	53,228	0.70%	大買/大賣/鉅額交易
2020/03/20	1,110.4	267.89	94.4	264.55	270.00	1,016	52,635	1.93%	大買/鉅額交易
2020/03/19	2,536.7	246.74	362.2	247.79	248.00	2,174.5	50,567	4.30%	大買/大賣/鉅額交易
2020/03/18	164.1	265.22	61.1	263.85	260.00	103	48,859	0.21%	大買/鉅額交易
2020/03/17	462.5	269.48	102	269.71	268.00	360.5	47,783	0.75%	大買/大賣/鉅額交易
2020/03/16	177	282.55	57.1	283.32	276.50	119.9	46,285	0.26%	大買/鉅額交易
2020/03/13	1,248.4	275.78	507.3	276.89	290.00	741.1	44,900	1.65%	大買/大賣/鉅額交易
2020/03/12	195.2	294.01	100.3	293.56	294.00	95	42,791	0.22%	大買/
2020/03/11	64.8	306.77	236.1	307.87	302.00	-171.3	41,198	-0.42%	大賣/鉅額交易
2020/03/10	133.2	303.56	27.1	302.82	307.00	106.1	40,739	0.26%	大買/鉅額交易
2020/03/09	353.5	307.25	34.1	309.00	305.50	319.4	39,966	0.80%	大買/鉅額交易
2020/03/06	54.3	316.91	23	317.39	315.00	31.3	38,915	0.08%
2020/03/05	10.1	323.80	58.1	324.64	323.00	-48	38,459	-0.12%
2020/03/04	65	318.42	37	320.20	320.50	28	38,344	0.07%
2020/03/03	25.4	317.41	69.2	317.43	317.50	-43.8	37,946	-0.12%
2020/03/02	283.7	311.08	23	313.52	311.00	260.7	37,427	0.70%	大買/鉅額交易
2020/02/27	66	316.67	10	317.05	316.00	56	37,785	0.15%
2020/02/26	88.3	317.78	8.6	319.62	318.50	79.7	37,092	0.21%
2020/02/25	80.1	320.35	21	320.05	322.00	59.1	36,497	0.16%
2020/02/24	164.6	320.51	8	320.56	320.00	156.6	36,363	0.43%	大買/鉅額交易
2020/02/21	7.1	324.88	5	324.30	325.00	2.1	36,043	0.01%
2020/02/20	304.6	325.58	13	327.35	325.50	291.6	36,190	0.81%	大買/鉅額交易
2020/02/19	43.4	324.00	36.1	325.19	326.50	7.2	36,052	0.02%
2020/02/18	175.2	324.18	16	322.84	322.00	159.2	35,887	0.44%	大買/鉅額交易
2020/02/17	19.1	331.64	9	332.67	331.50	10.1	35,121	0.03%
2020/02/14	6.2	335.12	19.1	336.00	335.00	-12.9	35,159	-0.04%
2020/02/13	37.6	336.84	10.2	336.89	335.00	27.4	35,169	0.08%
2020/02/12	5.2	334.53	48	335.53	335.00	-42.8	35,375	-0.12%
2020/02/11	111.1	331.96	30	331.68	331.50	81.1	35,176	0.23%	大買/
2020/02/10	23.2	322.58	28.4	324.96	327.50	-5.2	35,189	-0.01%
2020/02/07	16.4	328.03	13	328.42	328.00	3.4	35,047	0.01%
2020/02/06	17.1	329.99	79.2	330.30	332.50	-62.1	35,103	-0.18%
2020/02/05	743.1	327.71	33	326.56	327.50	710.1	35,363	2.01%	大買/鉅額交易
2020/02/04	109.5	323.38	46.8	324.50	325.00	62.7	35,255	0.18%	大買/
2020/02/03	149.8	314.18	157.1	313.61	315.00	-7.2	35,073	-0.02%	大買/大賣/
2020/01/31	44	321.01	48.1	322.28	320.00	-4.1	34,623	-0.01%
2020/01/30	196	321.17	90	322.23	316.50	105.9	34,194	0.31%	大買/鉅額交易
2020/01/20	54.7	333.46	6	334.17	333.00	48.7	32,441	0.15%
2020/01/17	88.7	334.09	11	333.91	333.00	77.7	32,276	0.24%
2020/01/16	74.1	333.59	10	334.50	334.50	64.1	31,895	0.20%
2020/01/15	55.5	340.46	23	339.63	340.00	32.5	31,453	0.10%
2020/01/14	7.3	344.91	31.1	345.58	346.00	-23.8	31,096	-0.08%
2020/01/13	21.1	340.65	28	341.13	341.50	-6.9	31,170	-0.02%
2020/01/10	6.8	338.02	13.6	338.98	339.50	-6.8	31,411	-0.02%
2020/01/09	10.3	336.53	25.1	336.54	337.50	-14.8	31,631	-0.05%
2020/01/08	25.1	328.07	110.1	327.49	329.50	-85	31,778	-0.27%	大賣/
2020/01/07	54.4	329.57	129.6	329.85	329.50	-75.2	31,785	-0.24%	大賣/
2020/01/06	51.3	332.86	7	333.00	332.00	44.3	31,715	0.14%
2020/01/03	49.2	341.70	34	339.15	339.50	15.2	31,540	0.05%
2020/01/02	27.3	334.09	14.3	337.81	339.00	13.1	31,430	0.04%
2019/12/31	47.5	331.49	4.8	332.48	331.00	42.7	31,193	0.14%
2019/12/30	36.2	337.11	84	336.65	334.50	-47.8	31,399	-0.15%
2019/12/27	47.1	337.67	12	336.67	338.00	35.1	31,572	0.11%
2019/12/26	74.1	332.64	1.5	333.17	333.00	72.6	31,782	0.23%
2019/12/25	3.2	332.29	13.4	332.36	333.00	-10.2	32,786	-0.03%
2019/12/24	11.3	333.40	4	333.50	332.00	7.3	33,269	0.02%
2019/12/23	12	331.09	11.2	332.54	334.00	0.8	33,544	0.00%
2019/12/20	83	330.42	113.2	330.16	329.00	-30.2	33,452	-0.09%	大賣/
2019/12/19	127.2	338.35	43	340.70	335.00	84.2	32,420	0.26%	大買/
2019/12/18	55.5	342.95	3.2	343.81	344.50	52.3	31,724	0.16%
2019/12/17	20.8	340.35	43.1	342.23	345.00	-22.3	31,795	-0.07%
2019/12/16	54.8	336.80	7	337.07	336.00	47.8	31,536	0.15%
2019/12/13	141.3	340.04	52.3	340.02	339.00	89	31,772	0.28%	大買/
2019/12/12	18.8	330.35	64.5	328.87	331.50	-45.7	31,264	-0.15%
2019/12/11	18.1	314.30	23	316.87	319.00	-4.9	30,929	-0.02%
2019/12/10	7	313.21	4.1	314.39	313.50	2.9	30,843	0.01%
2019/12/09	10.1	316.10	76.2	315.14	316.00	-66	31,103	-0.21%
2019/12/06	7	314.14	8.1	314.42	313.00	-1.1	31,204	0.00%
2019/12/05	24.3	311.14	50	310.76	312.00	-25.7	31,196	-0.08%
2019/12/04	23.2	304.39	459	305.22	306.00	-435.8	31,045	-1.40%	大賣/鉅額交易
2019/12/03	87	305.71	5	306.30	307.00	82	31,433	0.26%
2019/12/02	7.1	307.30	73	307.53	307.50	-65.9	31,397	-0.21%
2019/11/29	98.1	305.83	18	305.97	305.00	80.1	31,426	0.25%
2019/11/28	8.2	310.07	24	310.63	309.50	-15.8	31,154	-0.05%
2019/11/27	1.1	308.69	19	309.21	311.00	-17.9	31,422	-0.06%
2019/11/26	33	307.68	14	309.89	307.00	19	31,441	0.06%
2019/11/25	16.4	308.54	34	308.68	307.00	-17.6	30,007	-0.06%
2019/11/22	31.1	308.68	1	310.04	309.00	30.1	30,519	0.10%
2019/11/21	15.1	308.79	7	310.14	311.00	8.1	30,634	0.03%
2019/11/20	9	312.84	5.1	313.11	313.50	4	30,402	0.01%
2019/11/19	9	312.79	9.2	312.82	315.00	-0.1	30,394	0.00%
2019/11/18	2.2	308.91	7	310.29	311.00	-4.9	30,206	-0.02%
2019/11/15	2.1	305.81	9	306.50	307.00	-6.9	30,227	-0.02%
2019/11/14	7	304.00	4	304.25	303.50	3	30,148	0.01%
2019/11/13	29	302.43	0	0.00	304.00	29	30,309	0.10%
2019/11/12	11	303.32	140.2	303.19	305.00	-129.2	30,466	-0.42%	大賣/鉅額交易
2019/11/11	37.7	301.51	5	302.50	301.00	32.6	30,761	0.11%
2019/11/08	40	306.74	13.5	306.91	305.50	26.5	30,561	0.09%
2019/11/07	15	307.97	44.1	308.29	309.00	-29	30,497	-0.10%
2019/11/06	14.1	309.05	510.1	311.11	311.00	-496	30,521	-1.63%	大賣/鉅額交易
2019/11/05	13.2	308.68	12	309.54	310.50	1.2	30,643	0.00%
2019/11/04	137	306.98	35.2	304.60	307.00	101.9	31,085	0.33%	大買/鉅額交易
2019/11/01	12	297.30	203	297.52	299.00	-191	31,197	-0.61%	大賣/鉅額交易
2019/10/31	9.1	299.66	28.1	300.68	298.50	-18.9	31,595	-0.06%
2019/10/30	22	297.77	9	298.94	299.50	13	31,413	0.04%
2019/10/29	5	297.00	12.2	297.72	298.50	-7.2	31,401	-0.02%
2019/10/28	11.1	294.32	8.1	295.00	294.50	3	31,168	0.01%
2019/10/25	3	293.33	15.5	293.42	293.50	-12.5	31,126	-0.04%
2019/10/24	16.3	291.44	47	291.73	293.00	-30.7	31,088	-0.10%
2019/10/23	27	292.09	104	292.52	293.00	-77	31,111	-0.25%	大賣/
2019/10/22	6.1	292.44	8	292.75	294.00	-1.9	31,029	-0.01%
2019/10/21	43.2	289.52	392	290.22	290.00	-348.8	31,083	-1.12%	大賣/鉅額交易
2019/10/18	116	291.65	567.1	292.68	293.00	-451.1	31,031	-1.45%	大買/大賣/鉅額交易
2019/10/17	134	293.24	12.1	293.27	293.50	121.9	31,275	0.39%	大買/鉅額交易
2019/10/16	26.1	295.58	4	295.00	296.50	22.1	30,951	0.07%
2019/10/15	139.2	293.83	25.2	293.64	293.50	114	30,706	0.37%	大買/鉅額交易
2019/10/14	6.1	290.08	33.4	290.60	290.00	-27.4	30,429	-0.09%
2019/10/09	15.2	283.47	14	283.57	282.00	1.2	30,147	0.00%
2019/10/08	5.1	284.44	70.2	284.07	286.50	-65	29,959	-0.22%
2019/10/07	12.2	278.66	86.3	278.59	278.00	-74.1	29,891	-0.25%
2019/10/04	16.2	276.94	102	277.99	276.50	-85.8	29,996	-0.29%	大賣/
2019/10/03	78.1	275.95	161	276.09	276.50	-82.9	29,684	-0.28%	大賣/
2019/10/02	536.1	279.51	202	280.23	279.50	334.1	29,616	1.13%	大買/大賣/鉅額交易
2019/10/01	19.6	278.35	78	278.44	280.00	-58.5	29,510	-0.20%
2019/09/27	14	271.75	101.2	271.64	272.00	-87.1	28,606	-0.30%	大賣/
2019/09/26	5.2	267.02	19.2	267.81	268.00	-14	28,410	-0.05%
2019/09/25	198	265.97	8.2	263.54	266.00	189.9	28,314	0.67%	大買/鉅額交易
2019/09/24	6.2	264.43	0.2	265.00	265.00	6	29,068	0.02%
2019/09/23	4.1	263.03	3	264.00	264.00	1.1	29,096	0.00%
2019/09/20	14.1	264.78	278.2	264.01	264.00	-264.1	29,578	-0.89%	大賣/鉅額交易
2019/09/19	64.1	265.92	3	267.33	265.00	61.1	29,307	0.21%
2019/09/18	5.3	267.57	2,635.1	267.32	267.00	-2,629.8	29,362	-8.96%	大賣/鉅額交易
2019/09/17	3.1	265.00	315	265.03	265.00	-312	29,290	-1.07%	大賣/鉅額交易
2019/09/16	5	262.91	59	263.72	265.50	-54	29,849	-0.18%
2019/09/12	8	262.13	508	262.92	262.50	-500	29,936	-1.67%	大賣/鉅額交易
2019/09/11	20.1	261.55	911	262.02	263.00	-890.9	30,339	-2.94%	大賣/鉅額交易
2019/09/10	22.2	261.71	3	262.17	261.50	19.2	30,212	0.06%
2019/09/09	3	264.83	10	264.75	265.00	-7	30,573	-0.02%
2019/09/06	4	263.50	10.2	264.42	263.50	-6.2	30,818	-0.02%
2019/09/05	53	262.11	108.3	262.54	263.00	-55.3	30,945	-0.18%	大賣/
2019/09/04	87.1	256.14	14.2	257.04	257.50	73	30,627	0.24%
2019/09/03	90.6	255.76	21	256.57	254.00	69.6	30,784	0.23%
2019/09/02	36	257.25	4.1	257.51	257.50	31.9	30,944	0.10%
2019/08/30	226.2	256.90	41.7	257.22	259.00	184.5	31,277	0.59%	大買/鉅額交易
2019/08/29	3	251.83	6.9	253.56	254.00	-3.9	31,177	-0.01%
2019/08/28	493.2	252.45	3	252.50	252.00	490.2	31,257	1.57%	大買/鉅額交易
2019/08/27	18.1	249.28	5	249.70	250.00	13.1	31,523	0.04%
2019/08/26	289.5	249.03	5	249.40	248.50	284.5	31,453	0.90%	大買/鉅額交易
2019/08/23	251.1	253.87	3	253.51	254.00	248	31,400	0.79%	大買/鉅額交易
2019/08/22	19.1	254.71	27	256.61	254.00	-8	31,606	-0.03%
2019/08/21	285.3	254.50	8	254.50	254.50	277.3	32,828	0.84%	大買/鉅額交易
2019/08/20	4	253.13	10.7	254.03	254.50	-6.7	33,082	-0.02%
2019/08/19	75	252.51	7	252.93	252.00	68	33,349	0.20%
2019/08/16	4	249.88	8	250.63	250.00	-4	33,926	-0.01%
2019/08/15	19.2	247.20	13	247.38	248.00	6.2	34,080	0.02%
2019/08/14	1,348.1	251.65	13	252.38	249.50	1,335.1	34,953	3.82%	大買/鉅額交易
2019/08/13	26.1	247.71	8	248.19	246.50	18.1	35,018	0.05%
2019/08/12	8.1	252.31	5.1	251.23	251.00	3	35,277	0.01%
2019/08/08	277.1	252.53	80.2	252.06	253.50	196.9	35,408	0.56%	大買/鉅額交易
2019/08/07	1,082.7	248.08	139	247.78	248.00	943.7	35,527	2.66%	大買/大賣/鉅額交易
2019/08/06	79	245.15	17	244.35	248.50	62	35,787	0.17%
2019/08/05	78.4	247.60	97	248.72	246.50	-18.6	35,281	-0.05%
2019/08/02	146.3	251.34	16	251.88	251.50	130.3	34,733	0.38%	大買/鉅額交易
2019/08/01	550.2	256.45	16	256.34	256.50	534.2	34,392	1.55%	大買/鉅額交易
2019/07/31	14	258.43	81	259.01	259.50	-67	34,318	-0.20%
2019/07/30	10	260.75	6.1	261.23	260.00	3.9	34,219	0.01%
2019/07/29	2.1	261.48	3	261.50	261.00	-0.9	34,388	0.00%
2019/07/26	99.2	261.92	1	261.50	261.00	98.1	34,594	0.28%
2019/07/25	4	262.63	7	264.29	265.00	-3	34,705	-0.01%
2019/07/24	11	263.55	36.3	264.29	265.00	-25.3	34,761	-0.07%
2019/07/23	20	264.65	10.1	264.29	264.00	9.9	34,884	0.03%
2019/07/22	54.2	262.91	19.4	263.26	264.00	34.9	35,188	0.10%
2019/07/19	76	259.51	52.2	260.27	259.00	23.8	35,203	0.07%
2019/07/18	69.1	253.78	13	254.00	254.00	56.1	34,649	0.16%
2019/07/17	183	253.50	4	253.50	252.00	179	34,724	0.52%	大買/鉅額交易
2019/07/16	8.5	254.94	39.5	255.52	256.00	-31	34,713	-0.09%
2019/07/15	68.1	253.57	541	253.72	254.50	-472.9	35,101	-1.35%	大賣/鉅額交易
2019/07/12	12.1	250.58	14.2	250.99	250.50	-2	35,239	-0.01%
2019/07/11	207	249.71	40.2	249.38	250.00	166.9	35,478	0.47%	大買/鉅額交易
2019/07/10	320.2	245.45	23.2	245.64	247.00	297	35,287	0.84%	大買/鉅額交易
2019/07/09	21.1	241.81	1	241.50	242.00	20.1	35,176	0.06%
2019/07/08	38.2	241.95	3	243.83	242.50	35.2	35,128	0.10%
2019/07/05	15	242.30	7	243.14	243.00	8	35,080	0.02%
2019/07/04	10	243.35	7	244.93	244.00	3	35,130	0.01%
2019/07/03	49.2	243.68	5.2	243.38	242.50	44	35,211	0.12%
2019/07/02	4	248.38	259	248.89	249.00	-255	35,473	-0.72%	大賣/鉅額交易
2019/07/01	74	248.74	82.8	248.13	248.50	-8.8	35,486	-0.02%
2019/06/28	26.4	238.65	31	239.40	239.00	-4.6	34,784	-0.01%
2019/06/27	18	239.11	523.3	239.52	240.50	-505.3	34,940	-1.45%	大賣/鉅額交易
2019/06/26	30.5	234.93	17	235.24	234.50	13.5	34,710	0.04%
2019/06/25	24.4	239.55	1,013	240.01	238.50	-988.6	34,483	-2.87%	大賣/鉅額交易
2019/06/24	216.2	240.98	60	241.39	241.00	156.2	34,384	0.45%	大買/鉅額交易
2019/06/21	28.8	247.42	96.3	247.70	248.50	-67.5	33,994	-0.20%
2019/06/20	35	244.33	10.3	244.52	245.00	24.7	33,296	0.07%
2019/06/19	42.1	242.19	70.2	242.08	244.00	-28.1	33,047	-0.08%
2019/06/18	13.1	234.35	14	235.29	235.50	-0.9	32,647	0.00%
2019/06/17	47.4	232.44	46	234.29	233.00	1.4	32,554	0.00%
2019/06/14	26.3	237.30	7	236.57	236.00	19.3	31,946	0.06%
2019/06/13	34.3	241.20	4	242.38	240.00	30.3	31,861	0.10%
2019/06/12	3	244.83	44.2	245.97	246.00	-41.2	31,873	-0.13%
2019/06/11	8.1	242.71	27	243.54	244.50	-18.9	31,664	-0.06%
2019/06/10	9	237.29	25.3	238.05	240.00	-16.3	31,473	-0.05%
2019/06/06	63.3	230.82	3	230.67	232.00	60.3	31,277	0.19%
2019/06/05	207	234.99	1	235.00	235.00	206	31,087	0.66%	大買/鉅額交易
2019/06/04	7.1	235.06	2	235.00	233.00	5.1	30,971	0.02%
2019/06/03	6	234.67	16.2	235.16	238.00	-10.2	30,849	-0.03%
2019/05/31	52	235.94	27	235.65	235.50	25	30,672	0.08%
2019/05/30	81.1	230.11	0	0.00	231.00	81.1	30,282	0.27%
2019/05/29	44	229.02	11	229.32	229.50	33	30,468	0.11%
2019/05/28	51.1	231.24	14	231.11	230.50	37.1	30,613	0.12%
2019/05/27	1,508	231.73	5	232.40	231.00	1,503	29,435	5.11%	大買/鉅額交易
2019/05/24	40.2	231.93	7	232.29	233.00	33.2	29,245	0.11%
2019/05/23	186.2	230.70	12.2	230.51	230.00	174.1	29,012	0.60%	大買/鉅額交易
2019/05/22	630	239.39	28	238.96	238.00	602	28,597	2.11%	大買/鉅額交易
2019/05/21	176.6	234.72	21.4	234.24	234.00	155.2	28,528	0.54%	大買/鉅額交易
2019/05/20	39.1	240.91	0	0.00	238.00	39.1	27,471	0.14%
2019/05/17	47.3	244.29	2	246.00	241.50	45.3	27,101	0.17%
2019/05/16	78	248.03	1	248.50	247.00	77	26,831	0.29%
2019/05/15	53	250.85	1	251.50	249.00	52	26,730	0.19%
2019/05/14	10	249.30	8	248.50	248.50	2	26,593	0.01%
2019/05/13	119.2	253.16	2.1	252.00	250.50	117.1	26,332	0.44%	大買/鉅額交易
2019/05/10	17	255.94	7	255.93	256.00	10	27,166	0.04%
2019/05/09	33.3	257.92	16	256.66	256.50	17.3	27,602	0.06%
2019/05/08	56.1	260.49	6	259.50	260.00	50.1	27,727	0.18%
2019/05/07	7.2	260.83	12	262.04	262.50	-4.8	27,735	-0.02%
2019/05/06	78.3	258.49	29.6	258.95	259.00	48.7	28,085	0.17%
2019/05/03	7.1	263.08	26.2	263.10	265.00	-19.1	27,979	-0.07%
2019/05/02	24.4	259.47	3	261.83	259.00	21.4	27,760	0.08%
2019/04/30	4.1	258.63	4	259.63	259.00	0.1	27,790	0.00%
2019/04/29	1	259.00	207.4	259.99	259.50	-206.4	27,717	-0.74%	大賣/鉅額交易
2019/04/26	39.5	260.20	5	259.70	260.00	34.5	28,026	0.12%
2019/04/25	2	267.75	206	268.49	267.50	-204	27,587	-0.74%	大賣/鉅額交易
2019/04/24	3	268.50	11	268.59	269.00	-8	27,530	-0.03%
2019/04/23	3	267.17	19.2	267.39	268.00	-16.2	27,738	-0.06%
2019/04/22	11	265.55	475.1	265.66	266.00	-464.1	27,610	-1.68%	大賣/鉅額交易
2019/04/19	54.1	264.12	527	265.24	264.50	-472.9	27,662	-1.71%	大賣/鉅額交易
2019/04/18	4.5	264.33	474.5	264.77	264.50	-470	27,265	-1.72%	大賣/鉅額交易
2019/04/17	19	261.50	89.1	261.22	261.50	-70.1	27,403	-0.26%
2019/04/16	0	0.00	49	256.85	257.00	-49	27,151	-0.18%
2019/04/15	1	255.00	105	255.50	255.50	-104	27,414	-0.38%	大賣/鉅額交易
2019/04/12	4	251.88	203	252.00	252.00	-199	28,226	-0.71%	大賣/鉅額交易
2019/04/11	3.2	252.63	1	252.00	252.00	2.2	28,568	0.01%
2019/04/10	22	252.93	2	253.00	254.00	20	28,702	0.07%
2019/04/09	5	253.10	6.3	253.56	254.00	-1.3	28,762	0.00%
2019/04/08	3.1	251.84	51	251.64	253.00	-47.9	28,748	-0.17%
2019/04/03	2	248.50	68	247.95	246.50	-66	28,270	-0.23%
2019/04/02	6	246.50	7.2	247.75	246.00	-1.2	28,177	0.00%
2019/04/01	65.1	245.58	7.3	248.62	245.50	57.8	28,159	0.21%
2019/03/29	8	241.13	108	245.40	245.50	-100	27,657	-0.36%	大賣/
2019/03/28	1.3	240.80	8	241.25	242.00	-6.8	27,912	-0.02%
2019/03/27	54.1	241.32	0	0.00	241.50	54.1	28,265	0.19%
2019/03/26	0.1	244.00	0	0.00	244.00	0.1	28,279	0.00%
2019/03/25	30.3	242.00	6	242.58	241.50	24.3	28,450	0.09%
2019/03/22	5	247.10	34.8	247.57	248.50	-29.8	28,447	-0.10%
2019/03/21	2	244.00	27	243.89	245.50	-25	28,709	-0.09%
2019/03/20	0	0.00	32.2	241.39	242.00	-32.2	28,808	-0.11%
2019/03/19	13	238.81	0	0.00	240.50	13	28,867	0.05%
2019/03/18	0.2	240.00	63	240.03	241.00	-62.8	29,082	-0.22%
2019/03/15	0	0.00	47.2	238.50	239.00	-47.2	28,958	-0.16%
2019/03/14	4.2	234.16	221	234.32	234.50	-216.8	28,816	-0.75%	大賣/鉅額交易
2019/03/13	3.1	234.05	4	236.63	237.00	-1	29,199	0.00%
2019/03/12	3.1	234.85	24	235.90	235.50	-20.9	29,571	-0.07%
2019/03/11	7.1	227.90	1	229.50	230.50	6.1	29,841	0.02%
2019/03/08	103	229.99	2	230.00	230.00	101	30,210	0.33%	大買/鉅額交易
2019/03/07	34.1	233.53	154	233.83	234.00	-119.9	30,772	-0.39%	大賣/鉅額交易
2019/03/06	1	235.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	32	233.56	126.1	233.12	233.00	-94	31,294	-0.30%	大賣/
2019/03/04	18.2	235.54	4	238.13	235.50	14.2	31,360	0.05%
2019/02/27	0.1	239.00	36.1	238.13	239.00	-36	31,209	-0.12%
2019/02/26	0	0.00	242	237.74	239.50	-242	30,872	-0.78%	大賣/鉅額交易
2019/02/25	6	237.25	245	238.03	238.00	-239	30,829	-0.78%	大賣/鉅額交易
2019/02/22	1.1	235.61	491.7	235.13	236.50	-490.5	31,016	-1.58%	大賣/鉅額交易
2019/02/21	2	235.00	42	235.89	236.50	-40	31,342	-0.13%
2019/02/20	4	232.25	41.2	233.79	234.50	-37.2	31,595	-0.12%
2019/02/19	0	229.00	3	229.67	229.00	-3	31,867	-0.01%
2019/02/18	268.1	230.08	205	229.30	230.00	63.1	31,959	0.20%	大買/大賣/
2019/02/15	0.2	227.00	13	227.92	227.00	-12.9	32,010	-0.04%
2019/02/14	1.1	227.00	42.2	228.99	227.00	-41	32,239	-0.13%
2019/02/13	12	229.29	44	229.51	229.00	-32	32,233	-0.10%
2019/02/12	2	229.25	160	229.91	230.00	-158	32,143	-0.49%	大賣/鉅額交易
2019/02/11	1	227.50	89	228.19	228.00	-88	32,066	-0.27%
2019/01/30	19	220.50	88	220.60	221.00	-69	31,335	-0.22%
2019/01/29	70.1	222.89	3	223.33	222.50	67.1	31,098	0.22%
2019/01/28	100	228.66	31.2	229.27	229.00	68.8	30,837	0.22%
2019/01/25	3	226.50	48.2	226.41	226.00	-45.2	30,916	-0.15%
2019/01/24	0	0.00	14	222.00	222.50	-14	30,838	-0.05%
2019/01/23	8	220.06	1	220.50	220.50	7	31,354	0.02%
2019/01/22	11	220.51	18	222.22	223.00	-7	31,557	-0.02%
2019/01/21	174	222.46	29	221.95	221.00	145	31,383	0.46%	大買/鉅額交易
2019/01/18	32	218.70	6	219.25	218.50	26	31,533	0.08%
2019/01/17	4	218.88	7	220.14	220.50	-3	31,964	-0.01%
2019/01/16	41	218.88	3	219.83	217.50	38	32,350	0.12%
2019/01/15	4.1	217.32	135	217.49	221.00	-130.9	32,413	-0.40%	大賣/鉅額交易
2019/01/14	14.2	218.08	138	217.46	218.50	-123.9	32,253	-0.38%	大賣/鉅額交易
2019/01/11	1	219.50	33.2	219.58	220.50	-32.2	32,432	-0.10%
2019/01/10	2	215.00	5	215.40	216.00	-3	32,392	-0.01%
2019/01/09	7	213.64	21	214.88	215.50	-14	32,755	-0.04%
2019/01/08	9.2	210.90	16	211.31	211.00	-6.8	32,614	-0.02%
2019/01/07	9	212.61	33.2	212.94	213.00	-24.1	32,940	-0.07%
2019/01/04	52.2	208.59	181	210.40	208.00	-128.9	33,136	-0.39%	大賣/鉅額交易
2019/01/03	26.2	215.05	5.5	215.91	215.50	20.7	33,613	0.06%
2019/01/02	38.3	220.45	3	225.83	219.50	35.3	33,526	0.11%
2018/12/28	22.1	223.37	311	223.34	225.50	-288.9	33,826	-0.85%	大賣/鉅額交易
2018/12/27	2	222.25	46	222.38	223.00	-44	34,005	-0.13%
2018/12/26	18.2	217.89	21	217.45	216.50	-2.8	34,253	-0.01%
2018/12/25	14.1	215.96	205	216.78	217.50	-190.9	34,399	-0.55%	大賣/鉅額交易
2018/12/24	5	220.10	0	0.00	220.00	5	34,716	0.01%
2018/12/22	6.1	220.61	1	221.00	221.50	5.1	34,704	0.01%
2018/12/21	111	219.71	40	220.10	223.50	71	35,278	0.20%	大買/
2018/12/20	50.1	221.50	11	222.00	221.00	39.1	35,193	0.11%
2018/12/19	270	224.80	258	224.36	225.50	12	35,022	0.03%	大買/大賣/
2018/12/18	7	221.14	4	222.25	222.50	3	35,038	0.01%
2018/12/17	4	223.00	6	223.92	223.50	-2	35,117	-0.01%
2018/12/14	21.3	221.26	9	221.89	222.50	12.3	35,295	0.03%
2018/12/13	2	226.75	6.4	226.16	226.00	-4.4	35,638	-0.01%
2018/12/12	14	224.79	13.2	225.48	226.50	0.9	35,669	0.00%
2018/12/11	5.2	221.35	4	220.75	222.50	1.2	35,640	0.00%
2018/12/10	14.4	218.92	1	219.50	219.00	13.4	35,815	0.04%
2018/12/07	8.1	221.57	5.1	222.98	221.00	3	36,117	0.01%
2018/12/06	43.2	220.56	58	220.47	220.00	-14.8	36,331	-0.04%
2018/12/05	83.8	226.35	8	225.75	226.00	75.8	36,233	0.21%
2018/12/04	12	233.33	42	231.90	234.00	-30	36,215	-0.08%
2018/12/03	211.1	233.07	69.2	233.52	235.00	141.9	36,196	0.39%	大買/鉅額交易
2018/11/30	5.2	227.39	0	0.00	225.50	5.2	36,035	0.01%
2018/11/29	116	229.94	59.1	230.24	229.00	56.9	35,850	0.16%	大買/
2018/11/28	2	224.25	14	225.46	226.50	-12	35,682	-0.03%
2018/11/27	681	220.36	2	222.25	224.00	679	35,720	1.90%	大買/鉅額交易
2018/11/26	5	222.60	12.2	222.92	223.00	-7.1	36,427	-0.02%
2018/11/23	11.3	219.31	6	219.50	218.50	5.3	36,731	0.01%
2018/11/22	462.1	221.07	7	220.36	219.00	455.1	37,430	1.22%	大買/鉅額交易
2018/11/21	27.1	215.50	12	216.38	219.00	15.1	37,676	0.04%
2018/11/20	34	218.52	17	218.76	218.00	17	37,341	0.05%
2018/11/19	22.3	222.02	2.5	222.70	222.00	19.8	36,906	0.05%
2018/11/16	526.1	226.57	31.5	227.67	226.00	494.6	36,377	1.36%	大買/鉅額交易
2018/11/15	2	230.75	3	230.33	231.00	-1	35,810	0.00%
2018/11/14	3	229.00	5	230.20	228.50	-2	35,673	-0.01%
2018/11/13	18.2	225.48	2.1	227.42	227.50	16	35,623	0.04%
2018/11/12	1	233.00	5	233.80	231.50	-4	35,349	-0.01%
2018/11/09	5.3	232.10	5.2	232.67	231.00	0.1	35,281	0.00%
2018/11/08	5.2	236.00	2	236.50	236.50	3.2	35,214	0.01%
2018/11/07	2.2	234.46	4	235.63	234.00	-1.8	35,094	-0.01%
2018/11/06	106.1	233.82	7	234.50	234.50	99.1	34,818	0.28%	大買/
2018/11/05	4	232.75	3	233.67	235.00	1	34,578	0.00%
2018/11/02	12	235.50	7.2	236.29	236.50	4.9	34,406	0.01%
2018/11/01	3.1	235.17	30.2	235.65	235.50	-27.1	34,300	-0.08%
2018/10/31	12.2	229.94	27	230.52	234.00	-14.8	34,006	-0.04%
2018/10/30	7	222.57	9.4	223.57	223.00	-2.4	33,423	-0.01%
2018/10/29	42.1	222.66	17	222.68	222.50	25.1	33,362	0.08%
2018/10/26	390.1	219.83	26	220.46	221.00	364.1	33,434	1.09%	大買/鉅額交易
2018/10/25	919.5	220.59	42	220.57	219.50	877.5	33,290	2.64%	大買/鉅額交易
2018/10/24	353	229.60	13	228.73	229.50	340	32,503	1.05%	大買/鉅額交易
2018/10/23	32.2	231.76	0	0.00	230.00	32.2	32,145	0.10%
2018/10/22	11.1	235.56	5	235.80	237.00	6.1	32,051	0.02%
2018/10/19	17	234.91	47	232.49	236.00	-30	32,078	-0.09%
2018/10/18	10.2	237.30	40	236.55	236.50	-29.9	31,964	-0.09%
2018/10/17	107.7	240.36	24	240.90	238.50	83.7	31,994	0.26%	大買/
2018/10/16	198.2	234.51	15.2	235.12	237.00	183	32,157	0.57%	大買/鉅額交易
2018/10/15	422.6	231.91	54	231.52	230.50	368.6	33,254	1.11%	大買/鉅額交易
2018/10/12	15	231.57	16.2	233.20	237.00	-1.1	33,283	0.00%
2018/10/11	80.5	229.98	6	230.25	227.50	74.5	33,261	0.22%
2018/10/09	13.1	243.55	11.1	243.83	244.00	2	32,062	0.01%
2018/10/08	670.3	242.38	17	244.50	243.50	653.3	31,849	2.05%	大買/鉅額交易
2018/10/05	547.2	249.96	227	251.30	250.00	320.2	31,508	1.02%	大買/大賣/鉅額交易
2018/10/04	1,447.3	255.15	2	255.25	254.00	1,445.3	31,236	4.63%	大買/鉅額交易
2018/10/03	900	258.72	681	258.51	260.00	219	30,961	0.71%	大買/大賣/鉅額交易
2018/10/02	27	258.33	572.1	258.34	257.50	-545.1	30,877	-1.77%	大賣/鉅額交易
2018/10/01	1,188.5	262.96	9	263.33	263.00	1,179.5	30,924	3.81%	大買/鉅額交易
2018/09/28	146.2	264.71	325	262.68	262.50	-178.8	31,075	-0.58%	大買/大賣/鉅額交易
2018/09/27	1,654	264.09	540.4	265.35	265.00	1,113.6	30,719	3.63%	大買/大賣/鉅額交易
2018/09/26	211	261.99	41	263.04	263.50	170	30,334	0.56%	大買/鉅額交易
2018/09/25	1,023	262.10	20	262.25	263.50	1,003	30,398	3.30%	大買/鉅額交易
2018/09/21	5	259.50	15	260.63	261.50	-10	30,551	-0.03%
2018/09/20	3	258.83	1,545	258.36	260.00	-1,542	30,582	-5.04%	大賣/鉅額交易
2018/09/19	24.1	258.54	2,644	257.76	258.00	-2,619.9	30,735	-8.52%	大賣/鉅額交易
2018/09/18	99.1	255.37	163	254.64	254.50	-63.9	30,430	-0.21%	大賣/
2018/09/17	23	258.96	1,071	258.11	258.00	-1,048	30,582	-3.43%	大賣/鉅額交易
2018/09/14	4.1	258.70	85	259.35	261.00	-80.9	30,987	-0.26%
2018/09/13	87	256.30	83	257.00	255.00	4	31,093	0.01%
2018/09/12	27	258.74	423	258.88	260.50	-396	31,010	-1.28%	大賣/鉅額交易
2018/09/11	31.3	260.02	74	262.82	260.00	-42.7	31,058	-0.14%
2018/09/10	4	264.75	266	265.29	264.50	-262	31,505	-0.83%	大賣/鉅額交易
2018/09/07	3	261.50	11	262.95	264.00	-8	31,635	-0.03%
2018/09/06	112.3	262.55	27.4	263.55	261.00	84.9	31,607	0.27%	大買/
2018/09/05	6	262.08	26.5	262.29	264.00	-20.5	31,614	-0.06%
2018/09/04	1,725.4	257.50	461.1	256.59	257.50	1,264.3	31,370	4.03%	大買/大賣/鉅額交易
2018/09/03	10	258.65	6	258.83	257.00	4	31,166	0.01%
2018/08/31	70.1	255.59	820	255.88	256.00	-749.9	31,124	-2.41%	大賣/鉅額交易
2018/08/30	20.6	264.85	875.7	265.32	263.50	-855.1	30,395	-2.81%	大賣/鉅額交易
2018/08/29	13	257.31	150.2	255.71	259.00	-137.2	30,087	-0.46%	大賣/鉅額交易
2018/08/28	7.2	248.93	23.2	249.50	249.50	-16	29,601	-0.05%
2018/08/27	0	245.00	11	246.05	245.00	-11	29,510	-0.04%
2018/08/24	50	244.31	17	244.91	243.50	33	29,809	0.11%
2018/08/23	103	243.51	165	243.48	244.50	-62	31,180	-0.20%	大買/大賣/
2018/08/22	3	241.67	13	241.62	242.00	-10	31,761	-0.03%
2018/08/21	0	0.00	0.1	241.00	241.00	-0.1	31,896	0.00%
2018/08/20	12	238.58	12	239.25	239.50	0	31,991	0.00%
2018/08/17	9	240.00	6	239.67	239.50	3	31,983	0.01%
2018/08/16	7.1	238.65	6	238.92	239.00	1.1	31,902	0.00%
2018/08/15	19.1	240.56	200.1	240.10	241.50	-181	32,029	-0.57%	大賣/鉅額交易
2018/08/14	1	243.00	23	243.17	243.50	-22	32,095	-0.07%
2018/08/13	27	240.65	38	241.86	240.50	-11	32,080	-0.03%
2018/08/10	1	245.00	5	246.49	245.00	-4	32,252	-0.01%
2018/08/09	5	247.10	1,348.1	247.35	247.00	-1,343.1	32,450	-4.14%	大賣/鉅額交易
2018/08/08	1	246.00	69	246.64	247.50	-68	32,444	-0.21%
2018/08/07	23.3	242.82	6.3	243.93	241.50	17	32,435	0.05%
2018/08/06	7.6	244.78	12.1	244.96	245.50	-4.5	32,428	-0.01%
2018/08/03	524	246.91	3.3	246.90	247.00	520.7	32,568	1.60%	大買/鉅額交易
2018/08/02	7	248.29	33.1	247.17	244.50	-26.1	32,607	-0.08%
2018/08/01	3	247.66	12	247.79	248.00	-9	32,821	-0.03%
2018/07/31	1	243.50	6	245.00	246.00	-5	32,997	-0.02%
2018/07/30	1	245.00	44	244.85	245.50	-43	32,923	-0.13%
2018/07/27	2	243.50	47	243.39	244.50	-45	33,017	-0.14%
2018/07/26	3	240.00	97	240.80	241.00	-94	33,123	-0.28%
2018/07/25	5.1	240.29	58	240.95	240.50	-52.9	33,250	-0.16%
2018/07/24	12	240.33	64.2	240.83	241.00	-52.2	33,366	-0.16%
2018/07/23	987	241.51	619.2	240.77	241.00	367.9	33,482	1.10%	大買/大賣/鉅額交易
2018/07/20	431	234.86	1,121.1	234.55	237.50	-690.1	33,414	-2.07%	大買/大賣/鉅額交易
2018/07/19	172	226.16	269	226.05	224.50	-97	32,463	-0.30%	大買/大賣/
2018/07/18	36	223.44	17.2	223.03	223.00	18.8	32,412	0.06%
2018/07/17	15	222.00	517	222.50	221.50	-502	32,829	-1.53%	大賣/鉅額交易
2018/07/16	4	224.25	2	224.50	223.50	2	34,591	0.01%
2018/07/13	2.1	222.59	26	223.46	224.50	-23.9	34,853	-0.07%
2018/07/12	97	220.28	23	220.35	220.50	74	35,054	0.21%
2018/07/11	13	219.00	27	218.78	220.00	-14	35,369	-0.04%
2018/07/10	5.1	223.08	5	223.00	222.00	0.1	35,343	0.00%
2018/07/09	27	221.91	50	221.82	221.50	-23	35,335	-0.07%
2018/07/06	10.1	215.96	8	216.50	217.00	2.1	34,988	0.01%
2018/07/05	3	213.84	4	214.38	214.50	-1	34,825	0.00%
2018/07/04	21	216.36	17	216.79	216.00	4	34,940	0.01%
2018/07/03	18	214.86	12	216.33	214.50	6	35,262	0.02%
2018/07/02	10.2	215.00	5	216.30	214.00	5.2	35,380	0.01%
2018/06/29	11.2	214.14	14	214.39	216.50	-2.8	35,116	-0.01%
2018/06/28	33	211.43	8	211.69	212.00	25	34,561	0.07%
2018/06/27	30.4	213.56	23	213.43	213.00	7.4	34,197	0.02%
2018/06/26	572	213.99	39.3	213.86	214.50	532.8	34,118	1.56%	大買/鉅額交易
2018/06/25	87.1	219.27	57.2	219.60	218.00	30	33,893	0.09%
2018/06/22	2,181	224.66	22	226.66	227.50	2,159	33,591	6.43%	大買/鉅額交易
2018/06/21	1,943	226.71	5	226.80	226.50	1,938	33,470	5.79%	大買/鉅額交易
2018/06/20	1,268	224.32	50.2	225.31	226.00	1,217.8	33,799	3.60%	大買/鉅額交易
2018/06/19	4,531.3	224.54	8	224.88	225.00	4,523.3	33,570	13.47%	大買/鉅額交易
2018/06/15	1,108	226.04	315	225.92	231.00	793	33,033	2.40%	大買/大賣/鉅額交易
2018/06/14	27.2	227.96	0	0.00	226.50	27.2	32,572	0.08%
2018/06/13	12	231.29	388.2	230.02	232.00	-376.2	32,313	-1.16%	大賣/鉅額交易
2018/06/12	7	224.86	20	225.53	229.00	-13	32,759	-0.04%
2018/06/11	1	226.00	16	225.66	226.00	-15	32,578	-0.05%
2018/06/08	17.2	226.60	0	0.00	227.00	17.2	32,607	0.05%
2018/06/07	7.1	229.80	24	229.75	230.00	-16.9	32,765	-0.05%
2018/06/06	52	228.28	10	228.95	230.00	42	32,750	0.13%
2018/06/05	2	228.25	6	227.58	229.00	-4	32,574	-0.01%
2018/06/04	6.1	228.18	46	228.33	229.00	-39.9	32,455	-0.12%
2018/06/01	3	224.17	6	226.00	224.00	-3	32,440	-0.01%
2018/05/31	249	221.13	12	221.33	224.00	237	32,409	0.73%	大買/鉅額交易
2018/05/30	1,434.1	221.26	49	221.28	221.00	1,385.1	31,255	4.43%	大買/鉅額交易
2018/05/29	103.1	224.25	0	0.00	225.00	103.1	31,011	0.33%	大買/鉅額交易
2018/05/28	15.9	227.12	28	226.59	227.00	-12.1	31,243	-0.04%
2018/05/25	152	228.39	113	228.50	228.50	39	31,628	0.12%	大買/大賣/
2018/05/24	77	229.38	8	229.94	229.00	69	31,951	0.22%
2018/05/23	23.9	229.10	4	230.88	228.50	19.9	32,176	0.06%
2018/05/22	28	231.25	6	232.00	229.00	22	32,384	0.07%
2018/05/21	14	228.32	12	229.25	229.00	2	33,201	0.01%
2018/05/18	14	224.39	123.1	224.37	223.50	-109.1	33,520	-0.33%	大賣/鉅額交易
2018/05/17	26	227.96	42	228.51	226.50	-16	34,144	-0.05%
2018/05/16	12.1	229.01	30	229.07	230.50	-17.9	34,198	-0.05%
2018/05/15	10	230.60	107	230.70	230.50	-97	35,284	-0.27%	大賣/
2018/05/14	7.2	233.42	33	233.44	233.00	-25.8	36,592	-0.07%
2018/05/11	362	233.36	19	232.66	233.00	343	36,958	0.93%	大買/鉅額交易
2018/05/10	36	229.93	4	230.38	229.50	32	36,874	0.09%
2018/05/09	4	229.63	16	230.06	229.50	-12	36,923	-0.03%
2018/05/08	103.1	227.25	26.8	226.70	228.00	76.3	37,064	0.21%	大買/
2018/05/07	72	223.17	19.2	224.66	223.50	52.8	37,006	0.14%
2018/05/04	42	222.98	12	222.83	223.00	30	37,110	0.08%
2018/05/03	17.6	220.70	603.1	220.80	220.50	-585.5	37,294	-1.57%	大賣/鉅額交易
2018/05/02	23.2	224.22	1	227.50	223.00	22.2	37,478	0.06%
2018/04/30	44	226.16	61	226.07	227.00	-17	37,532	-0.05%
2018/04/27	635	222.90	13	223.27	223.50	622	37,613	1.65%	大買/鉅額交易
2018/04/26	41.3	223.10	147	221.90	222.00	-105.7	37,760	-0.28%	大賣/鉅額交易
2018/04/25	84	224.97	17.2	225.04	225.00	66.9	37,796	0.18%
2018/04/24	43.1	225.82	56	226.19	227.00	-13	37,849	-0.03%
2018/04/23	2,701.2	226.40	22	226.27	226.50	2,679.2	37,800	7.09%	大買/鉅額交易
2018/04/20	1,951.1	228.64	56	228.99	229.00	1,895.1	36,980	5.12%	大買/鉅額交易
2018/04/19	2	243.00	51	242.90	244.50	-49	35,299	-0.14%
2018/04/18	17.3	238.73	35.3	237.93	238.00	-18	35,126	-0.05%
2018/04/17	280	238.57	5.1	238.73	238.00	274.9	34,926	0.79%	大買/鉅額交易
2018/04/16	172	242.97	3	243.00	243.50	169	34,607	0.49%	大買/鉅額交易
2018/04/13	1.2	244.70	0.1	246.00	244.50	1.1	34,619	0.00%
2018/04/12	6	244.68	3	246.67	245.00	3	34,627	0.01%
2018/04/11	60	247.50	12.1	247.63	248.00	47.9	34,661	0.14%
2018/04/10	54.1	244.59	11	247.82	245.50	43.1	34,785	0.12%
2018/04/09	66	244.17	11	246.23	245.00	55	34,854	0.16%
2018/04/03	13.1	242.98	2	244.00	244.00	11.1	34,577	0.03%
2018/04/02	5.2	247.97	1	248.00	246.50	4.2	34,396	0.01%
2018/03/31	30	247.00	31	247.13	247.50	-1	34,507	0.00%
2018/03/30	38	246.88	17	248.26	246.00	21	34,655	0.06%
2018/03/29	53	243.45	17	244.24	244.00	36	34,601	0.10%
2018/03/28	22.2	245.67	17	245.21	245.00	5.2	34,075	0.02%
2018/03/27	102	247.52	36.2	248.99	251.00	65.9	33,899	0.19%	大買/
2018/03/26	2,954.1	243.05	205	243.90	243.50	2,749.1	33,692	8.16%	大買/大賣/鉅額交易
2018/03/23	546.3	245.01	21	245.10	245.00	525.3	33,514	1.57%	大買/鉅額交易
2018/03/22	11.4	251.72	0	0.00	251.50	11.4	33,070	0.03%
2018/03/21	6.2	251.77	0	0.00	252.50	6.2	32,862	0.02%
2018/03/20	72	252.10	2	252.75	253.00	70	33,090	0.21%
2018/03/19	5	252.10	7.1	253.65	255.00	-2.1	33,013	-0.01%
2018/03/16	128.1	250.44	18	251.50	255.00	110.1	32,954	0.33%	大買/鉅額交易
2018/03/15	32	255.98	3	257.33	255.00	29	32,269	0.09%
2018/03/14	1	256.00	11	256.91	257.00	-10	32,291	-0.03%
2018/03/13	787	257.99	51	256.72	259.00	736	32,532	2.26%	大買/鉅額交易
2018/03/12	9.1	254.38	23	253.30	254.00	-14	32,664	-0.04%
2018/03/09	1	250.50	1.2	250.00	250.50	-0.2	32,824	0.00%
2018/03/08	4	250.38	13	250.62	249.50	-9	32,997	-0.03%
2018/03/07	36	247.10	4	247.50	247.00	32	33,036	0.10%
2018/03/06	1.3	248.62	47	247.16	250.00	-45.7	33,170	-0.14%
2018/03/05	382	241.50	2	242.50	241.50	380	34,461	1.10%	大買/鉅額交易
2018/03/02	73	239.27	2	240.00	240.00	71	34,446	0.21%
2018/03/01	62	242.92	21	243.40	243.00	41	34,659	0.12%
2018/02/27	6.2	246.27	918	248.52	246.00	-911.9	34,534	-2.64%	大賣/鉅額交易
2018/02/26	101	246.15	15.3	246.25	246.50	85.7	34,040	0.25%	大買/
2018/02/23	103.1	242.18	101	242.31	245.00	2.1	33,597	0.01%	大買/大賣/
2018/02/22	11	241.18	76	241.07	239.50	-65	33,593	-0.19%
2018/02/21	34	243.99	38	243.43	242.50	-4	33,281	-0.01%
2018/02/12	97.1	235.85	185	236.41	236.50	-87.9	32,361	-0.27%	大賣/
2018/02/09	615.2	230.87	57	231.39	232.50	558.2	32,079	1.74%	大買/鉅額交易
2018/02/08	242.3	239.50	301	239.83	238.50	-58.7	31,259	-0.19%	大買/大賣/
2018/02/07	555	240.22	13.5	243.33	240.00	541.5	31,221	1.73%	大買/鉅額交易
2018/02/06	358	240.78	43	239.13	239.00	315	30,169	1.04%	大買/鉅額交易
2018/02/05	200	251.67	106	252.42	253.00	94	28,665	0.33%	大買/大賣/
2018/02/02	581	256.52	6.1	259.08	259.50	574.9	28,141	2.04%	大買/鉅額交易
2018/02/01	2	259.25	26	260.02	259.50	-24	28,051	-0.09%
2018/01/31	53	254.44	9	254.89	255.00	44	27,779	0.16%
2018/01/30	90	255.48	2	254.25	253.00	88	27,379	0.32%
2018/01/29	7.1	259.28	3	259.33	258.50	4.1	27,115	0.01%
2018/01/26	753.1	255.29	31	254.74	255.00	722.1	26,890	2.69%	大買/鉅額交易
2018/01/25	241	257.90	26.5	259.17	258.00	214.5	26,495	0.81%	大買/鉅額交易
2018/01/24	45.3	258.18	22	257.80	258.00	23.3	26,090	0.09%
2018/01/23	360	264.55	26	264.58	266.00	334	25,771	1.30%	大買/鉅額交易
2018/01/22	41.2	258.82	17	259.71	261.50	24.1	25,676	0.09%
2018/01/19	86	254.93	29.2	253.52	255.50	56.8	25,252	0.22%
2018/01/18	3.6	247.97	62	247.06	248.50	-58.4	24,628	-0.24%
2018/01/17	57.1	241.76	952.7	242.00	242.00	-895.6	24,080	-3.72%	大賣/鉅額交易
2018/01/16	0.2	240.00	0	0.00	240.50	0.2	23,694	0.00%
2018/01/15	22	238.98	8.1	239.06	240.00	13.9	23,596	0.06%
2018/01/12	137	236.98	4	235.50	237.00	133	23,548	0.56%	大買/鉅額交易
2018/01/11	7	233.57	87	234.53	235.00	-80	23,580	-0.34%
2018/01/10	15.1	236.76	2	237.75	236.50	13.1	23,554	0.06%
2018/01/09	1.2	241.33	52	241.02	242.00	-50.8	23,454	-0.22%
2018/01/08	2	242.00	82	241.66	242.00	-80	23,468	-0.34%
2018/01/05	3	239.33	9	239.61	240.00	-6	23,517	-0.03%
2018/01/04	4.1	238.01	9.2	238.83	239.50	-5.1	23,848	-0.02%
2018/01/03	21	236.90	18.2	237.24	237.00	2.9	24,422	0.01%
2018/01/02	0	0.00	11	232.05	232.50	-11	24,194	-0.05%