台積電 (2330)-國泰-館前券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
750
漲跌
▼54
漲幅
-6.72%
成交量
130,830張
產業
上市半導體類股
9574人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/04/19	821.3	758.13	125.8	756.66	750.00	695.5	45,029	1.54%	大買/大賣/鉅額交易
2024/04/18	55.5	797.09	26.8	802.65	804.00	28.7	43,123	0.07%
2024/04/17	83.4	800.46	42.3	803.20	804.00	41	42,797	0.10%
2024/04/16	186.7	791.10	84.7	790.85	788.00	102	42,440	0.24%	大買/鉅額交易
2024/04/15	125.2	807.67	36	808.60	806.00	89.3	41,990	0.21%	大買/
2024/04/12	49.9	820.76	43.5	821.69	818.00	6.4	41,638	0.02%
2024/04/11	48.4	814.29	66.9	816.30	820.00	-18.5	41,415	-0.04%
2024/04/10	54.1	813.99	32.7	816.49	815.00	21.4	41,251	0.05%
2024/04/09	95.4	811.63	323.2	810.60	819.00	-227.8	41,412	-0.55%	大賣/鉅額交易
2024/04/08	28.2	786.34	36.5	788.63	783.00	-8.3	40,900	-0.02%
2024/04/03	74.8	780.81	36.4	782.54	780.00	38.3	40,670	0.09%
2024/04/02	19.1	786.95	123.4	787.07	790.00	-104.3	40,580	-0.26%	大賣/鉅額交易
2024/04/01	62.8	771.82	31.8	776.04	770.00	31	40,503	0.08%
2024/03/29	21.6	774.52	47.2	776.81	779.00	-25.6	40,421	-0.06%
2024/03/28	94.8	771.06	39.2	772.28	769.00	55.6	40,274	0.14%
2024/03/27	34	780.83	19.6	780.86	779.00	14.4	40,132	0.04%
2024/03/26	57.2	785.59	56.7	787.10	782.00	0.5	40,235	0.00%
2024/03/25	24.7	782.38	19.2	784.61	780.00	5.4	40,186	0.01%
2024/03/22	65	781.64	67.9	782.77	785.00	-2.8	40,326	-0.01%
2024/03/21	26.5	777.59	165.2	779.75	784.00	-138.7	40,250	-0.34%	大賣/鉅額交易
2024/03/20	50.6	758.55	35.2	757.82	758.00	15.4	40,390	0.04%
2024/03/19	39.1	758.87	19.3	762.03	762.00	19.9	40,358	0.05%
2024/03/18	24.9	760.54	23.7	760.22	764.00	1.2	40,239	0.00%
2024/03/15	178.5	767.03	25.4	766.84	753.00	153.2	40,003	0.38%	大買/鉅額交易
2024/03/14	34	776.35	66.1	779.17	784.00	-32	39,238	-0.08%
2024/03/13	38.7	780.37	86	780.97	779.00	-47.3	39,097	-0.12%
2024/03/12	73.6	762.33	74	762.12	770.00	-0.3	38,832	0.00%
2024/03/11	208.6	767.56	85.5	768.47	766.00	123.1	38,223	0.32%	大買/鉅額交易
2024/03/08	211	787.43	193.4	786.82	784.00	17.6	37,515	0.05%	大買/大賣/
2024/03/07	84	760.86	190.6	763.35	760.00	-106.6	36,513	-0.29%	大賣/鉅額交易
2024/03/06	52.5	722.74	68.7	730.50	735.00	-16.2	35,786	-0.05%
2024/03/05	54.4	732.91	120.3	734.42	730.00	-65.9	35,845	-0.18%	大賣/
2024/03/04	37.2	716.94	418.2	719.28	725.00	-381	35,187	-1.08%	大賣/鉅額交易
2024/03/01	55.5	690.59	17.9	690.78	689.00	37.6	34,147	0.11%
2024/02/29	70.2	690.06	22.8	693.44	690.00	47.4	34,066	0.14%
2024/02/27	41	694.19	35.2	696.10	698.00	5.8	33,328	0.02%
2024/02/26	17.8	696.79	18.5	697.22	698.00	-0.8	33,020	0.00%
2024/02/23	26.7	698.91	87.2	700.01	697.00	-60.4	32,906	-0.18%
2024/02/22	28.1	689.72	64.1	691.08	692.00	-36	32,731	-0.11%
2024/02/21	55.6	679.46	10.2	681.16	681.00	45.5	32,546	0.14%
2024/02/20	42.3	682.58	22.1	684.76	687.00	20.1	32,404	0.06%
2024/02/19	44.4	677.18	21.2	679.12	678.00	23.1	32,373	0.07%
2024/02/16	114.8	688.38	39.8	691.01	683.00	75	32,637	0.23%	大買/
2024/02/15	94.2	699.01	376.4	698.76	697.00	-282.2	32,260	-0.87%	大賣/鉅額交易
2024/02/05	17.7	642.61	145.2	643.38	646.00	-127.5	31,111	-0.41%	大賣/鉅額交易
2024/02/02	25.3	630.56	47	632.46	635.00	-21.7	30,594	-0.07%
2024/02/01	68.8	621.77	59.6	624.66	628.00	9.2	30,374	0.03%
2024/01/31	154.5	631.24	43.7	630.94	628.00	110.8	29,881	0.37%	大買/鉅額交易
2024/01/30	21.4	643.71	25.9	645.32	642.00	-4.5	29,440	-0.02%
2024/01/29	10.7	645.01	73.5	646.03	648.00	-62.8	29,324	-0.21%
2024/01/26	21.6	642.16	131.2	644.00	644.00	-109.7	29,119	-0.38%	大賣/鉅額交易
2024/01/25	27.5	639.25	219.3	638.43	642.00	-191.8	28,924	-0.66%	大賣/鉅額交易
2024/01/24	6.5	627.13	48.4	628.39	627.00	-41.9	28,285	-0.15%
2024/01/23	15	624.70	52.3	626.59	628.00	-37.4	28,269	-0.13%
2024/01/22	32.8	626.77	95.9	627.45	626.00	-63.1	27,943	-0.23%
2024/01/19	54.3	620.31	749.1	620.81	626.00	-694.8	27,121	-2.56%	大賣/鉅額交易
2024/01/18	9.7	587.61	108.7	586.79	588.00	-99	24,908	-0.40%	大賣/
2024/01/17	23.2	580.41	18.7	581.64	581.00	4.5	24,732	0.02%
2024/01/16	42.8	580.78	58.3	583.79	580.00	-15.5	24,272	-0.06%
2024/01/15	23	586.98	173.7	587.92	586.00	-150.7	24,197	-0.62%	大賣/鉅額交易
2024/01/12	17.1	582.93	94.6	583.73	584.00	-77.5	24,611	-0.31%
2024/01/11	12.2	586.30	52.2	586.86	586.00	-40	24,717	-0.16%
2024/01/10	11.9	583.08	21.3	584.78	584.00	-9.4	24,757	-0.04%
2024/01/09	76	585.98	71.3	586.35	586.00	4.7	24,846	0.02%
2024/01/08	3.6	581.62	68.8	582.72	583.00	-65.2	24,802	-0.26%
2024/01/05	43.6	575.61	7.2	575.96	576.00	36.5	25,025	0.15%
2024/01/04	43.4	578.55	77.2	579.80	580.00	-33.8	25,291	-0.13%
2024/01/03	147.9	579.81	33.3	578.46	578.00	114.5	25,813	0.44%	大買/鉅額交易
2024/01/02	26.6	589.78	39.5	591.78	593.00	-12.9	25,450	-0.05%
2023/12/29	22.9	591.80	119	591.99	593.00	-96.1	25,432	-0.38%	大賣/
2023/12/28	16.5	591.38	46.3	591.85	593.00	-29.9	25,597	-0.12%
2023/12/27	15.7	589.64	144	589.64	592.00	-128.3	25,414	-0.50%	大賣/鉅額交易
2023/12/26	2.9	584.35	87.2	585.04	586.00	-84.3	25,282	-0.33%
2023/12/25	1.6	581.28	19.9	582.69	581.00	-18.2	25,343	-0.07%
2023/12/22	9	580.28	42.1	580.76	582.00	-33.1	25,464	-0.13%
2023/12/21	91	576.41	14.9	577.07	577.00	76.1	25,591	0.30%
2023/12/20	6.1	583.59	27.3	585.47	585.00	-21.2	25,461	-0.08%
2023/12/19	26.2	581.57	41.9	586.06	585.00	-15.7	25,310	-0.06%
2023/12/18	25.2	578.60	49.8	582.59	585.00	-24.5	25,370	-0.10%
2023/12/15	24.7	582.49	66.6	585.10	585.00	-41.9	25,345	-0.17%
2023/12/14	12.3	579.96	148	580.78	582.00	-135.7	24,755	-0.55%	大賣/鉅額交易
2023/12/13	27.5	576.62	12.3	577.43	577.00	15.2	24,710	0.06%
2023/12/12	28	578.34	64	578.71	578.00	-36	25,035	-0.14%
2023/12/11	11.2	572.03	20.3	573.34	574.00	-9.2	24,831	-0.04%
2023/12/08	27.3	572.41	56.9	574.89	570.00	-29.6	24,645	-0.12%
2023/12/07	48.2	567.92	5.4	567.26	566.00	42.8	24,353	0.18%
2023/12/06	7	569.65	18.3	571.39	570.00	-11.3	24,250	-0.05%
2023/12/05	57	568.80	19.3	569.83	570.00	37.7	24,146	0.16%
2023/12/04	64.3	573.07	16.1	576.65	574.00	48.2	24,120	0.20%
2023/12/01	4.6	575.69	27.8	577.87	579.00	-23.2	23,907	-0.10%
2023/11/30	15.1	572.32	21.7	575.33	577.00	-6.6	23,643	-0.03%
2023/11/29	21.1	572.60	9.5	576.20	574.00	11.7	23,015	0.05%
2023/11/28	35.4	568.97	18.7	573.03	575.00	16.6	22,828	0.07%
2023/11/27	71.7	571.24	13.5	570.58	568.00	58.3	23,063	0.25%
2023/11/24	30.4	575.29	7.3	574.80	575.00	23.1	23,006	0.10%
2023/11/23	14.7	575.07	14.1	576.44	578.00	0.7	23,014	0.00%
2023/11/22	69.6	575.91	6.4	577.35	577.00	63.2	22,923	0.28%
2023/11/21	70.5	584.59	84	583.83	585.00	-13.5	22,959	-0.06%
2023/11/20	19.4	575.92	50.9	577.69	577.00	-31.5	22,748	-0.14%
2023/11/17	8.6	580.92	26.5	582.11	580.00	-17.9	22,725	-0.08%
2023/11/16	7.4	580.04	55.8	581.57	583.00	-48.4	22,602	-0.21%
2023/11/15	17.9	578.16	138.2	580.22	581.00	-120.3	22,408	-0.54%	大賣/鉅額交易
2023/11/14	18.2	573.07	62	574.03	572.00	-43.8	21,864	-0.20%
2023/11/13	52.5	574.04	202.2	573.77	571.00	-149.6	21,885	-0.68%	大賣/鉅額交易
2023/11/10	5.8	555.72	35.1	556.13	557.00	-29.3	21,625	-0.14%
2023/11/09	7	553.22	30.5	555.41	557.00	-23.6	21,644	-0.11%
2023/11/08	6.9	554.67	31.1	555.51	556.00	-24.2	21,773	-0.11%
2023/11/07	7.4	552.64	43.5	553.70	555.00	-36.2	21,811	-0.17%
2023/11/06	22.9	552.36	155.8	554.46	550.00	-133	21,863	-0.61%	大賣/鉅額交易
2023/11/03	8.8	546.30	37.6	547.74	549.00	-28.9	21,616	-0.13%
2023/11/02	13.7	542.32	116.8	541.70	547.00	-103.1	21,676	-0.48%	大賣/鉅額交易
2023/11/01	67.8	529.00	11.7	530.19	528.00	56	21,426	0.26%
2023/10/31	95.2	529.13	14.1	529.66	529.00	81.2	21,637	0.38%
2023/10/30	114.1	530.32	11.1	530.70	532.00	103	21,635	0.48%	大買/鉅額交易
2023/10/27	18.1	533.36	20.2	533.23	533.00	-2.1	21,549	-0.01%
2023/10/26	135	532.72	18.7	532.32	531.00	116.3	21,691	0.54%	大買/鉅額交易
2023/10/25	12.4	546.09	28.5	548.28	544.00	-16	21,530	-0.07%
2023/10/24	15	542.88	19.8	543.50	544.00	-4.8	21,458	-0.02%
2023/10/23	76.1	546.60	25.8	545.01	544.00	50.3	21,430	0.23%
2023/10/20	33.2	549.12	127.1	551.39	556.00	-93.8	21,377	-0.44%	大賣/
2023/10/19	9.1	545.11	41.5	546.19	546.00	-32.3	21,032	-0.15%
2023/10/18	50.3	543.24	16.8	546.65	540.00	33.5	21,428	0.16%
2023/10/17	113.9	550.05	47.3	550.63	551.00	66.7	21,240	0.31%	大買/
2023/10/16	29.1	543.85	17.9	544.21	545.00	11.2	21,309	0.05%
2023/10/13	11.7	551.00	66.5	551.44	553.00	-54.8	21,326	-0.26%
2023/10/12	14.8	545.39	271.3	546.63	550.00	-256.5	21,037	-1.22%	大賣/鉅額交易
2023/10/11	10	542.25	110.5	542.63	544.00	-100.5	20,854	-0.48%	大賣/
2023/10/06	4.2	530.99	33.3	531.45	532.00	-29.2	20,500	-0.14%
2023/10/05	27.8	525.35	36.8	527.81	528.00	-9	20,505	-0.04%
2023/10/04	80	520.36	9.6	521.16	520.00	70.4	20,386	0.35%
2023/10/03	62.1	529.71	40.2	529.49	529.00	21.9	20,221	0.11%
2023/10/02	43.7	531.86	75.4	532.24	533.00	-31.6	20,293	-0.16%
2023/09/28	127.1	522.91	93.9	523.07	523.00	33.3	20,345	0.16%	大買/
2023/09/27	59.3	520.44	29.2	520.11	522.00	30.1	20,265	0.15%
2023/09/26	130.2	520.46	6.8	520.46	519.00	123.3	20,271	0.61%	大買/鉅額交易
2023/09/25	33.6	525.31	16.4	525.96	525.00	17.2	20,079	0.09%
2023/09/22	114.4	522.89	14.6	523.05	522.00	99.9	20,171	0.50%	大買/
2023/09/21	117.2	528.11	10.9	529.12	527.00	106.3	19,970	0.53%	大買/鉅額交易
2023/09/20	94.5	536.06	28.5	536.64	535.00	66.1	19,742	0.33%
2023/09/19	110.2	539.67	12.2	538.93	538.00	98.1	19,690	0.50%	大買/
2023/09/18	134.3	543.20	14.7	542.85	540.00	119.7	19,827	0.60%	大買/鉅額交易
2023/09/15	14.9	549.27	23.6	553.71	558.00	-8.7	19,578	-0.04%
2023/09/14	7.4	546.46	67.9	546.61	550.00	-60.6	19,139	-0.32%
2023/09/13	33.5	542.94	23.8	543.86	541.00	9.7	19,092	0.05%
2023/09/12	17.8	539.39	13.1	540.52	544.00	4.7	19,458	0.02%
2023/09/11	95.2	537.71	26.7	537.37	536.00	68.5	19,647	0.35%
2023/09/08	79.3	537.83	11.6	538.36	539.00	67.7	19,796	0.34%
2023/09/07	56.5	544.42	2.3	544.65	542.00	54.2	20,476	0.26%
2023/09/06	19.1	552.07	7.3	552.84	550.00	11.8	20,571	0.06%
2023/09/05	26	551.45	7.5	552.05	552.00	18.5	20,653	0.09%
2023/09/04	9.1	554.66	37.5	554.43	557.00	-28.4	20,834	-0.14%
2023/09/01	9.3	548.23	8.8	549.95	548.00	0.5	21,135	0.00%
2023/08/31	55.3	550.65	3.9	550.64	549.00	51.4	21,244	0.24%
2023/08/30	9	557.45	48.4	558.06	555.00	-39.4	20,850	-0.19%
2023/08/29	7.9	548.44	8.9	550.37	552.00	-1	21,101	0.00%
2023/08/28	6	550.89	19.1	550.38	549.00	-13.1	21,334	-0.06%
2023/08/25	109.2	548.92	36.5	548.58	546.00	72.7	22,536	0.32%	大買/
2023/08/24	21.4	560.95	114.8	561.54	564.00	-93.3	22,803	-0.41%	大賣/
2023/08/23	19.7	549.38	54.9	548.70	552.00	-35.2	23,325	-0.15%
2023/08/22	6.1	541.21	24.4	542.07	541.00	-18.3	24,576	-0.07%
2023/08/21	28.3	537.34	12.8	537.69	537.00	15.6	25,396	0.06%
2023/08/18	31.3	540.76	10.5	540.88	539.00	20.7	25,437	0.08%
2023/08/17	19.3	540.84	11.3	543.86	544.00	8	25,471	0.03%
2023/08/16	62.7	539.26	16.5	539.47	542.00	46.1	25,376	0.18%
2023/08/15	39.2	541.79	12.9	542.00	542.00	26.3	25,440	0.10%
2023/08/14	47.6	539.41	6.8	539.96	541.00	40.8	25,923	0.16%
2023/08/11	68.8	550.03	9.1	553.33	546.00	59.7	26,265	0.23%
2023/08/10	32.2	551.88	16.5	552.12	551.00	15.6	26,324	0.06%
2023/08/09	20.3	553.32	13.9	555.32	554.00	6.4	26,248	0.02%
2023/08/08	52.8	552.94	1.8	552.90	552.00	51	26,315	0.19%
2023/08/07	132.4	556.55	15.1	559.44	558.00	117.3	26,222	0.45%	大買/鉅額交易
2023/08/04	72.5	554.58	5	554.39	554.00	67.5	26,296	0.26%
2023/08/02	195.6	563.68	20.6	561.29	561.00	175	26,129	0.67%	大買/鉅額交易
2023/08/01	11.3	565.93	7	566.39	567.00	4.3	25,890	0.02%
2023/07/31	134.9	567.99	13.3	567.38	565.00	121.6	25,744	0.47%	大買/鉅額交易
2023/07/28	16.4	567.26	87.4	569.09	567.00	-71	25,560	-0.28%
2023/07/27	14.2	568.17	30.1	568.73	569.00	-15.9	25,440	-0.06%
2023/07/26	37.3	566.69	18.9	567.49	566.00	18.4	25,492	0.07%
2023/07/25	24.5	564.78	42.2	567.04	569.00	-17.7	25,684	-0.07%
2023/07/24	56.1	559.42	25.9	559.94	558.00	30.2	25,850	0.12%
2023/07/21	182.8	560.06	25	560.29	560.00	157.8	25,950	0.61%	大買/鉅額交易
2023/07/20	44.8	579.91	10.9	580.92	579.00	33.9	25,786	0.13%
2023/07/19	27.3	582.46	11.1	584.27	581.00	16.1	25,816	0.06%
2023/07/18	43	583.90	5.2	586.26	581.00	37.8	25,858	0.15%
2023/07/17	15.6	588.16	123.5	589.25	591.00	-107.8	25,796	-0.42%	大賣/鉅額交易
2023/07/14	14	588.65	81.4	589.74	591.00	-67.4	25,918	-0.26%
2023/07/13	14.2	586.58	92	588.07	585.00	-77.8	25,786	-0.30%
2023/07/12	10.4	574.01	26.5	575.53	578.00	-16.1	25,606	-0.06%
2023/07/11	8.7	573.29	51.4	574.09	577.00	-42.7	25,648	-0.17%
2023/07/10	92.1	569.05	33	570.16	565.00	59.1	25,775	0.23%
2023/07/07	23.1	565.92	18.9	567.68	565.00	4.1	25,865	0.02%
2023/07/06	120.5	569.06	14.3	566.28	565.00	106.2	25,930	0.41%	大買/鉅額交易
2023/07/05	29.4	581.93	11	584.65	582.00	18.4	25,578	0.07%
2023/07/04	4.4	581.72	25.8	583.49	585.00	-21.4	25,472	-0.08%
2023/07/03	10.6	578.08	14.9	578.61	579.00	-4.4	25,609	-0.02%
2023/06/30	28.5	569.11	20.2	572.97	576.00	8.3	25,755	0.03%
2023/06/29	28.7	573.40	26	576.77	573.00	2.7	25,697	0.01%
2023/06/28	36.6	573.33	20.7	574.34	574.00	15.9	25,703	0.06%
2023/06/27	32.9	571.43	13.2	572.78	572.00	19.7	25,687	0.08%
2023/06/26	55.4	575.37	13.5	576.07	574.00	41.9	25,597	0.16%
2023/06/21	25.9	580.60	39.4	581.83	581.00	-13.5	25,510	-0.05%
2023/06/20	25.9	580.98	23.5	582.09	583.00	2.5	25,594	0.01%
2023/06/19	31.5	583.17	17.3	583.85	583.00	14.2	26,029	0.05%
2023/06/16	40.9	585.91	25.6	585.47	589.00	15.3	26,095	0.06%
2023/06/15	45.9	589.44	46.5	590.09	591.00	-0.6	25,657	0.00%
2023/06/14	24.6	588.63	60.4	588.88	590.00	-35.8	25,753	-0.14%
2023/06/13	60.2	590.64	281.8	591.32	593.00	-221.6	25,726	-0.86%	大賣/鉅額交易
2023/06/12	17.2	573.16	116.6	573.25	574.00	-99.4	25,178	-0.39%	大賣/
2023/06/09	5.9	563.03	26.5	564.13	565.00	-20.6	25,079	-0.08%
2023/06/08	58.3	560.04	18.8	562.85	559.00	39.5	25,120	0.16%
2023/06/07	38.4	564.35	71.4	565.47	568.00	-33	25,136	-0.13%
2023/06/06	36.3	557.33	71.2	559.43	560.00	-34.8	25,036	-0.14%
2023/06/05	72.7	556.84	10.7	556.40	555.00	62	25,107	0.25%
2023/06/02	26.1	560.20	85.1	560.52	562.00	-59.1	25,241	-0.23%
2023/06/01	39	550.86	21	551.50	551.00	18	25,103	0.07%
2023/05/31	70	556.04	75	557.16	558.00	-4.9	25,083	-0.02%
2023/05/30	21	565.28	55.3	565.91	566.00	-34.3	24,007	-0.14%
2023/05/29	46.7	567.70	90.9	568.17	568.00	-44.2	23,997	-0.18%
2023/05/26	68.9	565.22	498.8	565.23	566.00	-430	23,782	-1.81%	大賣/鉅額交易
2023/05/25	28.5	540.10	244.4	540.84	543.00	-215.9	22,609	-0.95%	大賣/鉅額交易
2023/05/24	25.1	525.11	14.4	526.67	525.00	10.6	21,955	0.05%
2023/05/23	30.6	526.85	32.5	528.15	530.00	-1.8	21,862	-0.01%
2023/05/22	7.1	530.56	36.6	530.29	531.00	-29.5	21,870	-0.14%
2023/05/19	31.6	530.89	135.8	531.96	532.00	-104.1	22,050	-0.47%	大賣/鉅額交易
2023/05/18	30.7	529.86	218.7	529.96	530.00	-188	22,015	-0.85%	大賣/鉅額交易
2023/05/17	9	515.24	227.8	513.35	519.00	-218.8	22,326	-0.98%	大賣/鉅額交易
2023/05/16	17.4	505.30	59.2	504.94	505.00	-41.8	22,000	-0.19%
2023/05/15	29.1	496.74	32	497.63	495.50	-2.8	22,027	-0.01%
2023/05/12	28.1	500.34	10	500.05	496.00	18.2	22,278	0.08%
2023/05/11	28.1	500.34	10	500.05	499.00	18.2	22,285	0.08%
2023/05/10	55.1	501.81	14.4	502.55	503.00	40.7	22,646	0.18%
2023/05/09	2.5	506.97	35.6	507.71	510.00	-33.1	22,723	-0.15%
2023/05/08	7.9	503.69	21.7	506.05	504.00	-13.8	22,966	-0.06%
2023/05/05	16.8	500.13	7.1	500.83	500.00	9.6	23,305	0.04%
2023/05/04	13.6	498.36	11	498.70	498.00	2.6	23,897	0.01%
2023/05/03	84.8	496.96	8.9	497.18	496.00	75.9	24,239	0.31%
2023/05/02	20.8	499.70	26.9	500.54	501.00	-6.1	25,256	-0.02%
2023/04/28	26.4	499.63	47.6	499.66	502.00	-21.2	27,073	-0.08%
2023/04/27	73.5	491.66	6.8	492.84	493.50	66.7	27,121	0.25%
2023/04/26	72	492.82	37.5	492.81	491.50	34.4	27,201	0.13%
2023/04/25	142.7	501.18	61.5	500.85	498.00	81.2	27,974	0.29%	大買/
2023/04/24	68	506.67	13.9	507.72	507.00	54.1	27,708	0.20%
2023/04/21	30	514.78	53.4	515.76	511.00	-23.4	27,776	-0.08%
2023/04/20	31.7	513.08	37.6	513.77	513.00	-5.9	27,903	-0.02%
2023/04/19	74.6	511.84	37.4	511.49	510.00	37.2	28,393	0.13%
2023/04/18	26.6	515.43	82.8	515.40	515.00	-56.2	28,390	-0.20%
2023/04/17	15.6	515.65	17.2	517.03	520.00	-1.6	28,529	-0.01%
2023/04/14	45.4	515.77	33.6	517.11	516.00	11.8	28,605	0.04%
2023/04/13	74.5	513.79	9.2	515.57	510.00	65.4	28,552	0.23%
2023/04/12	64.4	519.21	11.2	519.01	520.00	53.1	28,488	0.19%
2023/04/11	36.4	523.39	62.2	524.30	524.00	-25.8	28,475	-0.09%
2023/04/10	16.1	531.66	34.7	530.51	529.00	-18.7	28,640	-0.07%
2023/04/07	15.8	530.41	16.2	532.59	531.00	-0.4	28,687	0.00%
2023/04/06	25	527.71	20.5	529.63	530.00	4.5	28,691	0.02%
2023/03/31	22.2	534.03	26.3	535.45	533.00	-4.1	28,682	-0.01%
2023/03/30	4.6	533.73	45.8	534.89	535.00	-41.2	28,524	-0.14%
2023/03/29	16.6	527.88	28	529.91	530.00	-11.4	28,807	-0.04%
2023/03/28	40.4	526.20	27.5	525.50	525.00	12.8	29,037	0.04%
2023/03/27	50.2	533.04	34.5	533.40	531.00	15.8	29,101	0.05%
2023/03/24	10.8	536.90	56.2	537.36	539.00	-45.4	29,626	-0.15%
2023/03/23	47.5	535.96	127.1	535.24	538.00	-79.6	29,664	-0.27%	大賣/
2023/03/22	25.7	529.43	225.2	529.03	533.00	-199.4	29,729	-0.67%	大賣/鉅額交易
2023/03/21	3.7	512.87	34.7	514.24	517.00	-31	29,578	-0.10%
2023/03/20	57.4	511.96	12.2	514.11	512.00	45.2	29,623	0.15%
2023/03/17	19.5	515.12	97.3	515.92	518.00	-77.9	29,857	-0.26%
2023/03/16	53.4	506.56	15.7	507.61	505.00	37.7	29,759	0.13%
2023/03/15	31.7	512.63	23.4	513.31	511.00	8.3	30,002	0.03%
2023/03/14	54.1	510.81	7.3	511.90	510.00	46.7	30,291	0.15%
2023/03/13	25	512.86	64.9	515.40	516.00	-40	30,423	-0.13%
2023/03/10	80.7	513.38	37.4	512.52	513.00	43.3	30,537	0.14%
2023/03/09	18.1	522.90	32.4	524.66	522.00	-14.3	30,832	-0.05%
2023/03/08	38.6	519.80	20.6	520.79	521.00	18	31,424	0.06%
2023/03/07	23	523.95	56.8	523.84	524.00	-33.9	31,652	-0.11%
2023/03/06	9.1	519.53	55.2	522.21	521.00	-46.1	31,886	-0.14%
2023/03/03	52.9	517.85	20.2	520.81	516.00	32.6	32,186	0.10%
2023/03/02	29.5	517.82	21.5	518.95	519.00	7.9	32,254	0.02%
2023/03/01	69.8	514.26	84.6	517.26	522.00	-14.7	32,536	-0.05%
2023/02/24	48.3	517.04	54.9	519.54	511.00	-6.6	32,498	-0.02%
2023/02/23	56.1	515.74	80.6	516.17	518.00	-24.5	32,298	-0.08%
2023/02/22	67.3	506.86	24.5	506.79	507.00	42.8	32,473	0.13%
2023/02/21	46.1	514.36	21.8	514.54	516.00	24.4	32,815	0.07%
2023/02/20	109.9	514.72	45.3	516.75	517.00	64.6	34,018	0.19%	大買/
2023/02/17	149.2	518.83	49.4	519.24	518.00	99.9	35,571	0.28%	大買/
2023/02/16	42.1	526.99	81.6	528.10	528.00	-39.5	36,136	-0.11%
2023/02/15	279.9	526.11	252.8	526.31	525.00	27	36,969	0.07%	大買/大賣/
2023/02/14	11.1	543.83	47.7	544.53	545.00	-36.6	36,474	-0.10%
2023/02/13	94.7	539.44	25.5	541.69	541.00	69.2	36,980	0.19%
2023/02/10	94.4	543.43	195.1	543.47	545.00	-100.6	37,131	-0.27%	大賣/
2023/02/09	20.8	539.24	122.9	538.54	540.00	-102.1	37,247	-0.27%	大賣/鉅額交易
2023/02/08	14	536.80	135.3	538.26	540.00	-121.3	37,407	-0.32%	大賣/鉅額交易
2023/02/07	68.7	524.57	26.7	524.97	523.00	42	37,484	0.11%
2023/02/06	81.9	529.93	20.3	529.92	526.00	61.6	37,468	0.16%
2023/02/03	25.7	539.84	115.6	539.94	542.00	-89.8	37,646	-0.24%	大賣/
2023/02/02	34.3	539.54	143.2	539.37	540.00	-108.9	37,759	-0.29%	大賣/鉅額交易
2023/02/01	43.9	525.16	68.7	529.09	530.00	-24.8	37,711	-0.07%
2023/01/31	212.1	528.23	119.5	526.92	522.00	92.5	37,910	0.24%	大買/大賣/
2023/01/30	53.2	538.56	479.9	538.97	543.00	-426.6	37,683	-1.13%	大賣/鉅額交易
2023/01/17	30.1	502.25	50.9	502.08	503.00	-20.8	36,883	-0.06%
2023/01/16	27.5	504.16	158.3	504.58	505.00	-130.9	37,198	-0.35%	大賣/鉅額交易
2023/01/13	70.8	501.82	475.8	502.12	500.00	-405	37,224	-1.09%	大賣/鉅額交易
2023/01/12	24.1	486.46	45.4	486.14	486.50	-21.2	36,813	-0.06%
2023/01/11	74	485.92	66.9	484.90	484.50	7.1	37,236	0.02%
2023/01/10	56.2	484.71	85.3	484.43	486.00	-29.1	37,553	-0.08%
2023/01/09	88	474.27	234.4	474.56	481.00	-146.4	37,698	-0.39%	大賣/鉅額交易
2023/01/06	35.4	457.03	23.5	457.91	458.50	11.9	37,829	0.03%
2023/01/05	24.7	458.04	70.1	457.87	458.50	-45.4	38,114	-0.12%
2023/01/04	35.2	452.19	22.2	451.39	449.50	13	38,613	0.03%
2023/01/03	42.1	447.84	72.2	449.31	453.00	-30.1	39,888	-0.08%
2022/12/30	33.6	451.91	40.2	453.67	448.50	-6.6	40,170	-0.02%
2022/12/29	103.1	446.47	62.4	445.54	446.00	40.7	40,314	0.10%	大買/
2022/12/28	93.4	449.06	71.9	449.09	451.00	21.5	40,705	0.05%
2022/12/27	24.6	459.66	46.8	460.08	457.00	-22.1	40,835	-0.05%
2022/12/26	26.2	455.90	21.5	455.61	456.50	4.7	41,264	0.01%
2022/12/23	116.5	456.49	11.6	455.96	455.00	104.9	41,920	0.25%	大買/鉅額交易
2022/12/22	45.5	467.18	63.7	467.24	468.00	-18.3	42,189	-0.04%
2022/12/21	56.1	459.88	12.8	461.40	459.00	43.4	42,527	0.10%
2022/12/20	88.7	460.97	83.6	458.24	457.50	5.1	42,340	0.01%
2022/12/19	56.4	467.26	16.7	467.39	466.50	39.7	42,359	0.09%
2022/12/16	161.5	467.92	58.4	469.48	471.00	103.1	42,503	0.24%	大買/鉅額交易
2022/12/15	40	478.36	62.7	478.79	480.50	-22.7	42,205	-0.05%
2022/12/14	44.8	478.44	59.9	478.71	480.50	-15	42,204	-0.04%
2022/12/13	108.4	473.50	25.4	473.00	471.50	83	42,024	0.20%	大買/
2022/12/12	71.7	475.21	21.9	475.10	475.00	49.8	41,755	0.12%
2022/12/09	38.3	479.77	87.3	479.30	481.50	-49	42,057	-0.12%
2022/12/08	117.3	470.67	90.1	470.17	471.50	27.3	42,010	0.06%	大買/
2022/12/07	91.5	478.79	70	479.03	475.00	21.5	41,933	0.05%
2022/12/06	94.3	483.30	53.7	484.17	478.00	40.6	41,599	0.10%
2022/12/05	55.7	492.61	16.2	494.78	489.00	39.4	41,283	0.10%
2022/12/02	71.2	493.58	40.7	493.66	492.50	30.5	41,276	0.07%
2022/12/01	98.1	501.50	112.3	504.46	498.50	-14.2	41,382	-0.03%	大賣/
2022/11/30	53.3	484.55	50.4	488.35	490.00	2.8	40,964	0.01%
2022/11/29	99.1	477.84	140.2	480.67	487.00	-41.1	40,277	-0.10%	大賣/
2022/11/28	158.4	485.12	94.5	484.51	480.50	63.9	40,140	0.16%	大買/
2022/11/25	25.4	495.92	110.5	497.01	498.00	-85.1	40,144	-0.21%	大賣/
2022/11/24	15.7	494.07	78.9	494.77	496.00	-63.2	40,134	-0.16%
2022/11/23	70.5	492.73	67.9	492.25	492.00	2.6	40,081	0.01%
2022/11/22	60.7	485.56	143.9	485.42	491.00	-83.2	39,966	-0.21%	大賣/
2022/11/21	54	484.40	33.5	485.37	482.00	20.5	39,560	0.05%
2022/11/18	57.8	490.23	82.1	490.26	487.00	-24.3	39,221	-0.06%
2022/11/17	92.1	479.31	111.1	481.47	485.00	-19.1	38,864	-0.05%	大賣/
2022/11/16	211.9	487.73	216	485.90	487.00	-4.2	38,432	-0.01%	大買/大賣/
2022/11/15	249.2	477.15	392.3	473.39	480.00	-143.1	37,352	-0.38%	大買/大賣/鉅額交易
2022/11/14	51.4	445.82	92	446.84	445.00	-40.6	35,699	-0.11%
2022/11/11	35.6	439.28	403.3	439.87	441.50	-367.7	34,964	-1.05%	大賣/鉅額交易
2022/11/10	69.8	408.88	32	408.54	407.50	37.8	34,084	0.11%
2022/11/09	222.6	409.66	193.5	410.96	417.00	29	33,896	0.09%	大買/大賣/
2022/11/08	30.8	397.17	106.1	398.07	399.00	-75.2	33,380	-0.23%	大賣/
2022/11/07	59.4	389.61	85.4	390.75	390.00	-26	33,175	-0.08%
2022/11/04	46.9	380.57	31.7	382.03	382.00	15.2	32,981	0.05%
2022/11/03	142.2	385.15	286.6	384.48	384.00	-144.5	32,855	-0.44%	大買/大賣/鉅額交易
2022/11/02	92.2	393.93	61.5	393.08	395.00	30.8	32,546	0.09%
2022/11/01	38.1	389.65	44	390.13	391.50	-6	32,493	-0.02%
2022/10/31	259.3	385.78	136.5	385.90	390.00	122.9	32,349	0.38%	大買/大賣/鉅額交易
2022/10/28	146.4	378.87	44.5	379.40	379.50	101.8	32,143	0.32%	大買/鉅額交易
2022/10/27	98.4	385.90	135.9	385.63	385.50	-37.5	31,934	-0.12%	大賣/
2022/10/26	43.9	374.12	85.5	375.78	376.00	-41.7	31,837	-0.13%
2022/10/25	289	376.77	161.3	374.77	371.00	127.7	31,259	0.41%	大買/大賣/鉅額交易
2022/10/24	138.4	389.48	58.7	388.77	387.00	79.6	30,471	0.26%	大買/
2022/10/21	151.4	392.72	42	392.50	389.50	109.3	30,258	0.36%	大買/鉅額交易
2022/10/20	144.5	388.81	179.7	389.16	397.50	-35.2	29,946	-0.12%	大買/大賣/
2022/10/19	184.7	398.46	33.5	397.32	395.50	151.2	29,365	0.51%	大買/鉅額交易
2022/10/18	74.6	402.03	70.3	404.99	407.00	4.3	28,847	0.02%
2022/10/17	156	398.60	74.9	398.74	397.00	81.1	28,600	0.28%	大買/
2022/10/14	120.6	413.26	173.2	413.17	412.00	-52.6	28,282	-0.19%	大買/大賣/
2022/10/13	106.6	398.83	101.2	399.57	395.00	5.5	27,964	0.02%	大買/大賣/
2022/10/12	187.1	398.18	67.5	398.08	397.50	119.6	27,663	0.43%	大買/鉅額交易
2022/10/11	1,076.1	404.00	147.6	407.00	401.50	928.5	27,423	3.39%	大買/大賣/鉅額交易
2022/10/07	65.9	440.78	168.8	439.24	438.00	-102.9	26,691	-0.39%	大賣/鉅額交易
2022/10/06	45.7	449.61	71.1	449.80	451.00	-25.4	26,693	-0.10%
2022/10/05	91.1	447.87	165	447.94	445.00	-74	26,921	-0.27%	大賣/
2022/10/04	141.9	429.41	72	429.27	429.00	69.9	26,530	0.26%	大買/
2022/10/03	75.5	418.82	86.5	420.06	417.00	-11	26,223	-0.04%
2022/09/30	268.8	425.12	57.9	425.12	422.00	210.9	26,254	0.80%	大買/鉅額交易
2022/09/29	122.8	436.74	74.9	437.93	435.00	47.9	26,253	0.18%	大買/
2022/09/28	104.8	441.90	23.6	440.27	438.00	81.2	26,244	0.31%	大買/
2022/09/27	75.4	448.52	32.2	448.51	448.00	43.2	26,506	0.16%
2022/09/26	95.9	445.83	52.5	446.71	446.50	43.4	26,962	0.16%
2022/09/23	99.3	457.69	25.4	457.31	455.00	73.8	27,451	0.27%
2022/09/22	73.1	461.38	130.2	461.21	464.50	-57.2	27,727	-0.21%	大賣/
2022/09/21	44.8	471.09	8.9	472.68	471.00	35.9	27,741	0.13%
2022/09/20	19.9	472.19	53.2	474.68	476.50	-33.3	27,593	-0.12%
2022/09/19	77.3	468.58	17.6	468.86	467.00	59.8	27,894	0.21%
2022/09/16	69.6	470.33	9.5	470.25	472.00	60.1	28,073	0.21%
2022/09/15	61.2	477.27	35.1	478.57	476.50	26.1	28,147	0.09%
2022/09/14	221	480.14	23.3	480.64	480.00	197.6	28,278	0.70%	大買/鉅額交易
2022/09/13	18.9	493.14	57.2	493.51	493.00	-38.4	28,455	-0.13%
2022/09/12	34.6	487.58	117.8	488.48	486.50	-83.2	28,749	-0.29%	大賣/
2022/09/08	78.3	473.77	37.5	473.68	475.00	40.8	29,113	0.14%
2022/09/07	177.7	475.31	144.6	474.65	472.50	33.1	29,096	0.11%	大買/大賣/
2022/09/06	16.3	488.55	36.9	489.29	489.00	-20.6	29,112	-0.07%
2022/09/05	20.5	485.96	53.9	485.99	486.00	-33.4	29,439	-0.11%
2022/09/02	129.4	486.84	70	485.78	485.00	59.4	29,720	0.20%	大買/
2022/09/01	182.5	492.93	44.4	492.28	490.50	138.2	29,578	0.47%	大買/鉅額交易
2022/08/31	34.3	496.74	49.1	500.55	505.00	-14.9	29,198	-0.05%
2022/08/30	60.1	497.48	17.4	498.54	496.00	42.7	28,856	0.15%
2022/08/29	110.9	498.03	26.4	499.71	498.50	84.5	28,778	0.29%	大買/
2022/08/26	19.5	511.51	15.7	513.46	512.00	3.7	28,629	0.01%
2022/08/25	4.4	507.90	15.5	508.69	508.00	-11.1	28,769	-0.04%
2022/08/24	37.3	504.27	11.7	503.84	503.00	25.6	29,098	0.09%
2022/08/23	85.1	503.61	11.9	503.98	504.00	73.2	30,061	0.24%
2022/08/22	105.2	511.34	33.7	511.93	510.00	71.5	30,315	0.24%	大買/
2022/08/19	34.4	519.71	50.9	521.55	519.00	-16.5	30,432	-0.05%
2022/08/18	43.5	519.64	39.7	520.32	520.00	3.8	30,670	0.01%
2022/08/17	13.9	524.37	69.8	525.64	527.00	-55.8	30,742	-0.18%
2022/08/16	8.2	524.59	48	524.30	525.00	-39.8	30,586	-0.13%
2022/08/15	72.6	520.47	63.5	522.15	523.00	9.2	30,524	0.03%
2022/08/12	115.3	515.99	85.3	516.19	517.00	30	30,547	0.10%	大買/
2022/08/11	11.4	512.12	110.5	512.53	514.00	-99.1	30,704	-0.32%	大賣/
2022/08/10	103.8	500.54	34.9	500.31	500.00	68.9	30,818	0.22%	大買/
2022/08/09	120.6	507.02	31.5	509.51	510.00	89.2	30,879	0.29%	大買/
2022/08/08	53.8	512.00	49.6	512.28	512.00	4.2	30,879	0.01%
2022/08/05	31.7	513.94	186.3	512.40	516.00	-154.6	31,041	-0.50%	大賣/鉅額交易
2022/08/04	45.7	498.72	165.5	497.86	500.00	-119.8	31,033	-0.39%	大賣/鉅額交易
2022/08/03	46.1	495.81	92.3	496.91	501.00	-46.2	31,051	-0.15%
2022/08/02	199.4	491.43	99	491.70	492.00	100.4	31,285	0.32%	大買/
2022/08/01	57.8	502.49	32	503.91	504.00	25.8	31,013	0.08%
2022/07/29	26	506.92	94	508.43	509.00	-68	31,151	-0.22%
2022/07/28	49.2	502.90	80.6	505.72	501.00	-31.4	31,006	-0.10%
2022/07/27	13.7	495.85	69.2	496.00	502.00	-55.4	30,718	-0.18%
2022/07/26	55.4	494.08	57.2	492.93	495.00	-1.9	30,869	-0.01%
2022/07/25	31.7	499.67	52	500.44	499.50	-20.3	31,179	-0.07%
2022/07/22	28.6	502.34	68.5	502.69	503.00	-39.8	31,681	-0.13%
2022/07/21	18.5	496.04	37.5	498.29	501.00	-19	32,190	-0.06%
2022/07/20	113	499.30	81.6	499.31	495.00	31.4	32,415	0.10%	大買/
2022/07/19	46.1	489.48	23.4	489.91	491.00	22.7	32,545	0.07%
2022/07/18	95.2	494.55	184.9	494.20	495.50	-89.7	32,701	-0.27%	大賣/
2022/07/15	227.3	486.81	231.8	487.19	492.50	-4.5	32,356	-0.01%	大買/大賣/
2022/07/14	130.5	470.86	104.7	472.17	475.00	25.7	31,952	0.08%	大買/大賣/
2022/07/13	101	470.11	195.6	470.44	470.50	-94.6	31,697	-0.30%	大買/大賣/
2022/07/12	164.2	451.73	91.9	452.84	449.50	72.3	31,226	0.23%	大買/
2022/07/11	37.1	464.53	37.3	466.80	462.00	-0.2	31,311	0.00%
2022/07/08	169	466.68	114.2	466.71	467.00	54.8	31,263	0.18%	大買/大賣/
2022/07/07	134.1	450.87	230.9	451.60	457.50	-96.8	31,229	-0.31%	大買/大賣/
2022/07/06	90.9	441.09	154.8	439.23	435.50	-63.9	30,937	-0.21%	大賣/
2022/07/05	163.4	441.06	281.4	440.28	446.00	-118	30,873	-0.38%	大買/大賣/鉅額交易
2022/07/04	159.2	445.03	266.2	445.31	440.00	-107	30,506	-0.35%	大買/大賣/鉅額交易
2022/07/01	302.7	459.87	251.7	458.67	453.50	51	30,347	0.17%	大買/大賣/
2022/06/30	223.9	480.10	93.6	479.93	476.00	130.3	29,946	0.44%	大買/鉅額交易
2022/06/29	40.4	493.63	21.5	494.76	491.00	18.9	29,671	0.06%
2022/06/28	21.2	497.44	22.8	497.67	497.50	-1.5	29,540	-0.01%
2022/06/27	49.2	500.61	118	501.60	498.50	-68.8	29,972	-0.23%	大賣/
2022/06/24	45.4	488.18	42.1	489.50	486.50	3.3	29,589	0.01%
2022/06/23	135	487.62	74.7	487.98	485.50	60.2	29,563	0.20%	大買/
2022/06/22	123.3	497.38	41.2	497.58	494.50	82.1	29,273	0.28%	大買/
2022/06/21	49.9	500.97	53.2	502.64	505.00	-3.3	29,091	-0.01%
2022/06/20	142.1	498.06	98.7	498.59	498.00	43.5	28,969	0.15%	大買/
2022/06/17	202	501.31	24.6	501.23	501.00	177.4	28,737	0.62%	大買/鉅額交易
2022/06/16	41.4	510.87	45.7	513.14	508.00	-4.3	28,369	-0.02%
2022/06/15	164	509.82	25.3	511.80	509.00	138.7	28,692	0.48%	大買/鉅額交易
2022/06/14	158.8	509.83	33.3	512.02	513.00	125.5	29,113	0.43%	大買/鉅額交易
2022/06/13	237.1	516.67	8.2	516.75	516.00	228.9	29,231	0.78%	大買/鉅額交易
2022/06/10	124.3	531.08	15.2	530.29	530.00	109.1	29,915	0.36%	大買/鉅額交易
2022/06/09	23.2	539.08	17.2	540.01	541.00	5.9	30,121	0.02%
2022/06/08	18.6	543.13	47.5	542.02	544.00	-29	30,495	-0.10%
2022/06/07	67.3	535.17	32.6	535.37	535.00	34.7	30,939	0.11%
2022/06/06	18.6	540.92	46.7	541.59	540.00	-28.1	31,482	-0.09%
2022/06/02	47	541.15	15.8	541.99	540.00	31.1	32,503	0.10%
2022/06/01	103.6	551.09	93.5	552.33	549.00	10.1	33,586	0.03%	大買/
2022/05/31	22.4	543.64	36.3	554.01	560.00	-13.9	34,031	-0.04%
2022/05/30	13.7	539.40	166.7	542.22	547.00	-153	33,392	-0.46%	大賣/鉅額交易
2022/05/27	10.6	526.46	128.3	526.42	530.00	-117.7	33,493	-0.35%	大賣/鉅額交易
2022/05/26	133.6	517.55	19.4	516.68	514.00	114.2	34,140	0.33%	大買/鉅額交易
2022/05/25	22.4	522.93	47.6	525.83	524.00	-25.2	35,151	-0.07%
2022/05/24	71	525.01	16.2	525.24	520.00	54.9	36,006	0.15%
2022/05/23	33.6	529.78	14.2	531.95	528.00	19.4	36,242	0.05%
2022/05/20	19.9	528.08	58.6	528.89	530.00	-38.8	36,525	-0.11%
2022/05/19	94.9	522.38	29.8	524.27	522.00	65.1	36,544	0.18%
2022/05/18	46.2	536.75	48.9	538.50	538.00	-2.6	36,409	-0.01%
2022/05/17	92.5	523.61	128	526.99	530.00	-35.5	36,201	-0.10%	大賣/
2022/05/16	29.7	520.60	99.6	521.58	520.00	-69.9	36,213	-0.19%
2022/05/13	52.8	510.27	69.5	511.31	511.00	-16.7	36,226	-0.05%
2022/05/12	185.1	511.24	40.7	509.61	505.00	144.4	36,205	0.40%	大買/鉅額交易
2022/05/11	50.8	521.71	251.1	520.64	521.00	-200.3	36,111	-0.55%	大賣/鉅額交易
2022/05/10	146.4	510.32	107.4	511.35	518.00	39	36,236	0.11%	大買/大賣/
2022/05/09	100.8	521.63	36	521.95	520.00	64.8	36,043	0.18%
2022/05/06	96.2	528.52	8.8	529.34	528.00	87.4	36,311	0.24%
2022/05/05	21.5	541.38	53.1	542.04	542.00	-31.6	36,719	-0.09%
2022/05/04	41.8	533.51	24.7	533.95	534.00	17	36,878	0.05%
2022/05/03	69.2	533.71	41.3	536.21	531.00	27.9	37,474	0.07%
2022/04/29	58	538.40	64.8	542.35	538.00	-6.8	37,822	-0.02%
2022/04/28	106.7	527.69	62.6	528.79	531.00	44.1	38,037	0.12%	大買/
2022/04/27	312.9	529.14	62.2	529.01	526.00	250.7	38,056	0.66%	大買/鉅額交易
2022/04/26	136.6	546.33	17.9	546.30	546.00	118.7	37,799	0.31%	大買/鉅額交易
2022/04/25	270.4	548.21	154.3	548.75	547.00	116.1	37,929	0.31%	大買/大賣/鉅額交易
2022/04/22	129.9	557.95	17.2	558.07	558.00	112.7	38,201	0.29%	大買/鉅額交易
2022/04/21	33.3	567.17	12.1	569.84	565.00	21.2	39,298	0.05%
2022/04/20	53	566.36	46.8	568.44	570.00	6.3	39,626	0.02%
2022/04/19	37.7	565.28	33.3	565.75	565.00	4.4	39,813	0.01%
2022/04/18	39.4	561.60	16.1	562.72	561.00	23.3	40,089	0.06%
2022/04/15	146.3	562.99	17.8	563.33	562.00	128.5	40,464	0.32%	大買/鉅額交易
2022/04/14	60.6	575.11	26.6	575.03	573.00	34	40,632	0.08%
2022/04/13	48.5	572.17	112	571.86	573.00	-63.4	41,201	-0.15%	大賣/
2022/04/12	86.2	558.83	47.3	560.36	557.00	38.9	41,763	0.09%
2022/04/11	216.2	560.79	19.6	559.47	558.00	196.6	42,575	0.46%	大買/鉅額交易
2022/04/08	158.4	567.87	16.2	567.48	567.00	142.2	43,114	0.33%	大買/鉅額交易
2022/04/07	186.9	569.68	505.3	569.94	566.00	-318.4	42,975	-0.74%	大買/大賣/鉅額交易
2022/04/06	289.6	578.05	16.4	578.40	578.00	273.2	42,670	0.64%	大買/鉅額交易
2022/04/01	103.2	585.55	11.8	586.89	589.00	91.3	42,608	0.21%	大買/
2022/03/31	24.5	597.06	35.2	598.05	597.00	-10.8	42,383	-0.03%
2022/03/30	13.8	598.59	382.1	599.54	600.00	-368.3	42,190	-0.87%	大賣/鉅額交易
2022/03/29	20.7	586.21	27.6	587.21	589.00	-6.9	41,780	-0.02%
2022/03/28	111.7	582.51	18	583.84	584.00	93.7	41,696	0.22%	大買/
2022/03/25	44.5	595.93	83.4	596.59	598.00	-38.9	41,541	-0.09%
2022/03/24	17.4	588.40	59.7	589.51	591.00	-42.3	41,462	-0.10%
2022/03/23	32.3	588.18	269.1	587.91	590.00	-236.8	41,530	-0.57%	大賣/鉅額交易
2022/03/22	66.8	581.87	33.6	581.89	583.00	33.2	41,462	0.08%
2022/03/21	55.4	587.04	50.6	586.40	586.00	4.9	41,489	0.01%
2022/03/18	41.2	579.06	144.3	580.73	581.00	-103.1	41,509	-0.25%	大賣/鉅額交易
2022/03/17	42.6	578.61	226.6	578.74	582.00	-184	41,034	-0.45%	大賣/鉅額交易
2022/03/16	166.4	558.10	75	558.44	558.00	91.4	40,193	0.23%	大買/
2022/03/15	474.1	559.62	46.7	558.70	558.00	427.4	39,654	1.08%	大買/鉅額交易
2022/03/14	161.8	574.54	16.3	574.68	572.00	145.5	38,771	0.38%	大買/鉅額交易
2022/03/11	261.2	576.94	33.4	576.44	575.00	227.8	38,519	0.59%	大買/鉅額交易
2022/03/10	238.2	586.12	156.9	587.14	587.00	81.3	38,267	0.21%	大買/大賣/
2022/03/09	242.8	569.71	57.4	569.84	568.00	185.4	37,892	0.49%	大買/鉅額交易
2022/03/08	505	565.59	122.5	564.64	563.00	382.5	37,776	1.01%	大買/大賣/鉅額交易
2022/03/07	808.2	577.70	147.4	578.19	576.00	660.8	36,818	1.79%	大買/大賣/鉅額交易
2022/03/04	512.4	595.32	164.2	594.94	595.00	348.3	36,413	0.96%	大買/大賣/鉅額交易
2022/03/03	125.9	602.66	24.4	603.15	602.00	101.5	35,872	0.28%	大買/鉅額交易
2022/03/02	122.3	601.63	26.5	601.70	601.00	95.8	35,752	0.27%	大買/
2022/03/01	246.6	602.99	34.3	606.18	604.00	212.3	35,275	0.60%	大買/鉅額交易
2022/02/25	334.4	604.39	23.1	604.62	604.00	311.4	34,503	0.90%	大買/鉅額交易
2022/02/24	390.5	611.28	108.5	609.87	604.00	282	33,345	0.85%	大買/大賣/鉅額交易
2022/02/23	70.6	624.86	7.4	625.63	625.00	63.2	32,459	0.19%
2022/02/22	1,378.6	628.06	9.9	626.54	627.00	1,368.6	32,519	4.21%	大買/鉅額交易
2022/02/21	84.6	633.14	372.6	632.99	632.00	-288	32,286	-0.89%	大賣/鉅額交易
2022/02/18	70.7	637.63	8.8	637.78	637.00	61.9	32,218	0.19%
2022/02/17	243.6	641.99	44.1	644.11	645.00	199.5	32,220	0.62%	大買/鉅額交易
2022/02/16	22.5	642.74	76.6	644.68	646.00	-54	32,177	-0.17%
2022/02/15	68.8	634.86	9.8	636.28	633.00	59	32,021	0.18%
2022/02/14	104.1	637.39	22.5	638.27	637.00	81.6	31,963	0.26%	大買/
2022/02/11	25.4	644.74	27.6	647.30	650.00	-2.2	31,766	-0.01%
2022/02/10	41.4	643.20	129	643.61	649.00	-87.5	31,980	-0.27%	大賣/
2022/02/09	52.8	632.77	21.4	635.37	633.00	31.5	31,733	0.10%
2022/02/08	151.4	634.60	40.1	642.62	628.00	111.3	31,787	0.35%	大買/鉅額交易
2022/02/07	108.4	635.50	43.8	639.34	635.00	64.7	31,425	0.21%	大買/
2022/01/26	102.1	637.36	29.8	638.02	636.00	72.2	30,649	0.24%	大買/
2022/01/25	124.6	641.09	40	640.21	641.00	84.6	30,403	0.28%	大買/
2022/01/24	60.4	647.90	98.4	646.00	653.00	-38	29,800	-0.13%
2022/01/21	146.9	641.29	33	642.29	641.00	113.8	29,444	0.39%	大買/鉅額交易
2022/01/20	59	650.38	47	652.52	651.00	12	28,894	0.04%
2022/01/19	119.4	654.39	41	656.02	654.00	78.4	28,369	0.28%	大買/
2022/01/18	141.7	670.31	50.8	673.35	662.00	90.9	28,030	0.32%	大買/
2022/01/17	103.9	682.37	168.1	684.06	683.00	-64.2	27,585	-0.23%	大買/大賣/
2022/01/14	143.3	668.33	285.7	669.30	672.00	-142.5	26,825	-0.53%	大買/大賣/鉅額交易
2022/01/13	51.7	658.38	74.3	659.45	661.00	-22.6	25,511	-0.09%
2022/01/12	27.9	653.44	110.9	656.10	660.00	-83	25,150	-0.33%	大賣/
2022/01/11	52.1	643.49	77.1	645.54	651.00	-25	24,793	-0.10%
2022/01/10	58.1	635.57	82.2	639.65	643.00	-24.1	24,559	-0.10%
2022/01/07	103.7	636.51	47.1	637.26	634.00	56.6	24,807	0.23%	大買/
2022/01/06	113.9	639.95	99.7	642.11	644.00	14.2	24,402	0.06%	大買/
2022/01/05	232.3	652.94	127.4	657.91	650.00	104.9	23,830	0.44%	大買/大賣/鉅額交易
2022/01/04	600.7	652.60	364	651.19	656.00	236.7	23,113	1.02%	大買/大賣/鉅額交易
2022/01/03	32.4	628.07	343.1	627.30	631.00	-310.7	22,096	-1.41%	大賣/鉅額交易
2021/12/30	30	616.62	20.6	618.05	615.00	9.4	21,411	0.04%
2021/12/29	23.2	616.38	99	617.15	616.00	-75.8	21,625	-0.35%
2021/12/28	44.5	613.31	292.2	613.95	615.00	-247.7	21,780	-1.14%	大賣/鉅額交易
2021/12/27	22.9	607.39	66.3	608.59	606.00	-43.3	21,565	-0.20%
2021/12/24	18.9	605.26	33.6	606.68	604.00	-14.7	21,905	-0.07%
2021/12/23	24.5	604.19	63.5	606.12	606.00	-39.1	22,229	-0.18%
2021/12/22	18.6	598.47	7.3	599.44	600.00	11.3	22,772	0.05%
2021/12/21	37.5	596.71	5.6	598.47	597.00	31.8	22,887	0.14%
2021/12/20	76.9	600.49	19.4	599.05	598.00	57.5	22,928	0.25%
2021/12/17	13.5	600.44	41.7	605.06	607.00	-28.3	22,850	-0.12%
2021/12/16	7.7	602.48	34.5	603.54	605.00	-26.8	22,810	-0.12%
2021/12/15	20.5	598.33	10.1	600.05	600.00	10.4	23,123	0.04%
2021/12/14	44.5	597.83	5.5	598.88	599.00	39	23,438	0.17%
2021/12/13	26.4	604.28	57.1	608.82	601.00	-30.8	23,437	-0.13%
2021/12/10	12.5	603.54	27.7	604.49	605.00	-15.2	23,532	-0.06%
2021/12/09	3.6	603.87	22.6	606.16	608.00	-19	23,598	-0.08%
2021/12/08	91.5	605.30	313.1	608.17	602.00	-221.5	23,667	-0.94%	大賣/鉅額交易
2021/12/07	339.5	598.12	37.8	605.31	607.00	301.7	23,591	1.28%	大買/鉅額交易
2021/12/06	97.7	601.50	14	606.17	600.00	83.8	23,593	0.36%
2021/12/03	59.8	609.29	20.3	609.59	608.00	39.4	23,830	0.17%
2021/12/02	10.6	611.10	500.7	611.26	615.00	-490.1	23,887	-2.05%	大賣/鉅額交易
2021/12/01	32.7	599.20	59.3	600.70	600.00	-26.6	24,062	-0.11%
2021/11/30	115.6	594.43	23.5	597.03	596.00	92.1	24,563	0.37%	大買/
2021/11/29	28.5	594.04	39.7	594.93	593.00	-11.2	23,931	-0.05%
2021/11/26	158.5	595.99	19	595.23	596.00	139.5	24,042	0.58%	大買/鉅額交易
2021/11/25	28.2	603.24	11.6	604.25	603.00	16.6	24,477	0.07%
2021/11/24	70.9	605.76	20.6	605.19	603.00	50.3	24,888	0.20%
2021/11/23	28.8	612.01	27.7	613.16	612.00	1.1	24,999	0.00%
2021/11/22	128.7	615.59	27.7	617.17	615.00	101	25,405	0.40%	大買/
2021/11/19	39.7	618.78	177	619.74	618.00	-137.3	25,525	-0.54%	大賣/鉅額交易
2021/11/18	14.6	610.40	27.1	610.95	613.00	-12.6	25,347	-0.05%
2021/11/17	17	609.92	43.5	610.56	610.00	-26.4	25,574	-0.10%
2021/11/16	3.5	608.81	282.8	610.00	610.00	-279.3	26,005	-1.07%	大賣/鉅額交易
2021/11/15	3.8	608.16	24.1	608.69	608.00	-20.3	26,303	-0.08%
2021/11/12	10.4	604.86	21.5	608.29	604.00	-11.1	26,772	-0.04%
2021/11/11	107.4	603.30	20.1	604.33	606.00	87.3	27,033	0.32%	大買/
2021/11/10	112	610.02	49.3	610.77	612.00	62.7	27,047	0.23%	大買/
2021/11/09	68.9	613.66	183.5	612.43	611.00	-114.6	27,155	-0.42%	大賣/鉅額交易
2021/11/08	13.2	600.42	55.2	601.25	602.00	-42	26,754	-0.16%
2021/11/05	75.7	598.15	228.1	597.92	600.00	-152.5	26,758	-0.57%	大賣/鉅額交易
2021/11/04	68.6	587.88	35.7	587.45	587.00	32.9	26,490	0.12%
2021/11/03	7.8	593.05	11.4	594.59	592.00	-3.6	26,481	-0.01%
2021/11/02	22.5	591.77	18.9	594.07	592.00	3.6	26,538	0.01%
2021/11/01	12.1	590.62	42.2	591.47	590.00	-30	26,537	-0.11%
2021/10/29	53.8	590.87	12	590.31	590.00	41.8	26,607	0.16%
2021/10/28	42.2	593.22	6.7	594.19	595.00	35.4	26,557	0.13%
2021/10/27	45.1	596.55	14.4	597.03	599.00	30.7	26,672	0.12%
2021/10/26	9.9	594.41	53.8	597.03	599.00	-43.8	26,739	-0.16%
2021/10/25	41	592.38	28.1	593.65	593.00	12.9	26,792	0.05%
2021/10/22	15.5	595.63	64.1	599.37	600.00	-48.6	27,115	-0.18%
2021/10/21	12.5	597.09	49.5	599.43	596.00	-37	27,178	-0.14%
2021/10/20	19.1	598.43	45.2	602.48	598.00	-26.1	27,268	-0.10%
2021/10/19	6.7	596.20	90.6	598.71	600.00	-83.9	27,250	-0.31%
2021/10/18	78.9	596.03	35.6	599.19	590.00	43.3	27,394	0.16%
2021/10/15	25.8	593.42	348.8	594.75	600.00	-323	27,505	-1.17%	大賣/鉅額交易
2021/10/14	18	575.31	25.9	575.85	573.00	-7.9	26,875	-0.03%
2021/10/13	48.1	570.97	39.1	571.10	571.00	9	27,320	0.03%
2021/10/12	90.5	568.36	59.7	571.94	575.00	30.9	27,970	0.11%
2021/10/08	67.6	576.75	32.5	578.67	575.00	35.1	27,894	0.13%
2021/10/07	46.1	578.71	81.2	578.82	580.00	-35.1	28,229	-0.12%
2021/10/06	118.1	567.98	50.2	570.65	571.00	67.9	28,639	0.24%	大買/
2021/10/05	125.2	563.41	54.8	568.23	572.00	70.4	28,619	0.25%	大買/
2021/10/04	261.3	570.19	50.3	571.25	572.00	211	28,539	0.74%	大買/鉅額交易
2021/10/01	135.9	573.11	38.1	573.25	574.00	97.8	28,542	0.34%	大買/
2021/09/30	49.3	578.48	31.6	582.43	580.00	17.7	28,214	0.06%
2021/09/29	301.7	579.47	40.6	580.19	580.00	261.1	27,922	0.94%	大買/鉅額交易
2021/09/28	56.7	593.60	24.8	593.69	594.00	31.9	27,582	0.12%
2021/09/27	16	596.11	43.1	599.56	602.00	-27.1	27,608	-0.10%
2021/09/24	13.1	593.85	39.7	594.68	598.00	-26.6	27,588	-0.10%
2021/09/23	42.6	589.80	29.6	591.00	588.00	13	27,724	0.05%
2021/09/22	194	586.27	50.4	586.22	586.00	143.6	27,840	0.52%	大買/鉅額交易
2021/09/17	119.8	601.54	62.5	604.78	600.00	57.2	27,413	0.21%	大買/
2021/09/16	68	601.80	88.5	601.11	600.00	-20.5	27,048	-0.08%
2021/09/15	78.6	608.73	70	607.81	607.00	8.6	26,949	0.03%
2021/09/14	19.9	613.78	64.1	613.35	613.00	-44.2	27,131	-0.16%
2021/09/13	114.1	615.77	27.3	615.61	615.00	86.8	27,354	0.32%	大買/
2021/09/10	40.9	616.71	68.2	620.51	622.00	-27.3	27,838	-0.10%
2021/09/09	61.4	613.14	42.2	615.36	619.00	19.2	28,111	0.07%
2021/09/08	105.8	618.03	84.2	617.80	619.00	21.6	28,180	0.08%	大買/
2021/09/07	103.7	626.85	74	626.51	623.00	29.6	27,980	0.11%	大買/
2021/09/06	150.5	627.31	221.5	629.43	631.00	-71	27,971	-0.25%	大買/大賣/
2021/09/03	91.4	618.18	261.4	617.65	620.00	-169.9	27,449	-0.62%	大賣/鉅額交易
2021/09/02	55.2	609.72	45	611.74	607.00	10.1	27,066	0.04%
2021/09/01	19.2	611.31	93	612.03	613.00	-73.9	26,999	-0.27%
2021/08/31	63.7	603.16	187.8	606.66	614.00	-124	26,721	-0.46%	大賣/鉅額交易
2021/08/30	14.2	600.60	346.6	603.66	605.00	-332.3	26,128	-1.27%	大賣/鉅額交易
2021/08/27	12.6	597.47	156.2	597.70	599.00	-143.6	25,782	-0.56%	大賣/鉅額交易
2021/08/26	104.2	596.88	221.7	597.43	594.00	-117.5	25,682	-0.46%	大買/大賣/鉅額交易
2021/08/25	39	578.47	122	581.43	585.00	-83	25,316	-0.33%	大賣/
2021/08/24	17.6	573.37	47.9	573.77	572.00	-30.3	25,155	-0.12%
2021/08/23	48.2	567.52	83.5	567.70	566.00	-35.3	25,251	-0.14%
2021/08/20	164	556.52	105.9	555.32	552.00	58.1	25,175	0.23%	大買/大賣/
2021/08/19	235.7	564.34	55.9	561.00	559.00	179.8	25,451	0.71%	大買/鉅額交易
2021/08/18	240.6	569.67	289.4	571.46	574.00	-48.8	25,116	-0.19%	大買/大賣/
2021/08/17	54.5	579.46	433.3	580.98	580.00	-378.8	24,938	-1.52%	大賣/鉅額交易
2021/08/16	7.7	580.58	53.5	583.31	584.00	-45.9	24,674	-0.19%
2021/08/13	143.1	580.76	15.4	580.12	581.00	127.7	24,808	0.51%	大買/鉅額交易
2021/08/12	56.8	584.90	1.9	585.79	586.00	54.9	24,928	0.22%
2021/08/11	32.4	586.55	34.6	588.46	590.00	-2.2	25,152	-0.01%
2021/08/10	27.9	590.65	35.8	594.32	591.00	-7.9	25,546	-0.03%
2021/08/09	37.2	585.34	47.1	590.70	595.00	-9.9	26,196	-0.04%
2021/08/06	94.5	589.88	14.3	591.48	591.00	80.2	26,530	0.30%
2021/08/05	317.9	595.96	42.2	597.03	596.00	275.7	27,414	1.01%	大買/鉅額交易
2021/08/04	3.8	593.83	67.9	596.82	596.00	-64	29,354	-0.22%
2021/08/03	111	591.99	116.4	592.75	594.00	-5.4	30,002	-0.02%	大買/大賣/
2021/08/02	1.7	581.87	411.2	584.57	590.00	-409.5	29,962	-1.37%	大賣/鉅額交易
2021/07/30	22.9	580.02	27.1	580.47	580.00	-4.3	30,038	-0.01%
2021/07/29	23.5	580.04	20.1	582.99	583.00	3.4	30,233	0.01%
2021/07/28	299	574.33	54.7	577.19	579.00	244.3	30,333	0.81%	大買/鉅額交易
2021/07/27	39.7	580.83	32.2	581.69	580.00	7.4	30,401	0.02%
2021/07/26	91.2	582.32	21.3	585.98	580.00	69.8	30,799	0.23%
2021/07/23	64.4	585.59	21.2	585.38	585.00	43.2	30,969	0.14%
2021/07/22	12.6	590.28	81	592.14	591.00	-68.4	31,114	-0.22%
2021/07/21	53.7	581.68	57.9	583.63	585.00	-4.2	31,118	-0.01%
2021/07/20	51.2	581.16	23	581.56	581.00	28.2	31,202	0.09%
2021/07/19	413.9	581.28	52.5	581.67	582.00	361.4	31,407	1.15%	大買/鉅額交易
2021/07/16	518.3	590.83	63.9	591.03	589.00	454.4	31,294	1.45%	大買/鉅額交易
2021/07/15	35	611.34	78.1	612.01	614.00	-43.2	30,968	-0.14%
2021/07/14	71.8	611.92	153.3	612.80	613.00	-81.5	31,179	-0.26%	大賣/
2021/07/13	22.3	604.15	300.2	603.67	607.00	-277.9	30,943	-0.90%	大賣/鉅額交易
2021/07/12	35	592.32	361.1	593.86	593.00	-326	30,876	-1.06%	大賣/鉅額交易
2021/07/09	125.2	581.90	39.5	582.72	584.00	85.6	30,911	0.28%	大買/
2021/07/08	64.9	588.88	8.3	590.34	588.00	56.6	30,928	0.18%
2021/07/07	17.8	590.13	44.6	592.54	594.00	-26.9	31,008	-0.09%
2021/07/06	25.2	590.50	40.8	591.60	592.00	-15.7	31,101	-0.05%
2021/07/05	15.5	592.23	48.8	595.29	591.00	-33.3	31,340	-0.11%
2021/07/02	61.7	588.55	14.5	588.65	588.00	47.2	31,258	0.15%
2021/07/01	45.9	593.61	29.5	593.92	593.00	16.4	31,362	0.05%
2021/06/30	18.8	595.98	72.8	597.98	595.00	-54	31,667	-0.17%
2021/06/29	28.4	594.85	153.1	595.45	595.00	-124.8	31,970	-0.39%	大賣/鉅額交易
2021/06/28	42.6	587.15	40.8	587.60	590.00	1.9	32,137	0.01%
2021/06/25	62.6	592.43	51.1	593.96	591.00	11.5	32,438	0.04%
2021/06/24	79.9	590.12	53	593.03	590.00	26.9	32,754	0.08%
2021/06/23	32.1	587.22	200.2	591.56	595.00	-168.1	33,092	-0.51%	大賣/鉅額交易
2021/06/22	154	582.45	151.1	580.87	578.00	2.9	33,647	0.01%	大買/大賣/
2021/06/21	268.8	586.43	62.7	584.05	583.00	206.2	34,968	0.59%	大買/鉅額交易
2021/06/18	18	602.94	25.7	603.67	603.00	-7.7	34,720	-0.02%
2021/06/17	103.1	600.64	73.3	603.38	606.00	29.7	34,743	0.09%	大買/
2021/06/16	57.5	606.08	75.3	606.28	605.00	-17.7	35,540	-0.05%
2021/06/15	25.7	607.14	96.3	607.81	609.00	-70.6	35,598	-0.20%
2021/06/11	90.7	601.17	140.1	601.87	602.00	-49.4	35,823	-0.14%	大賣/
2021/06/10	19.4	592.02	120	595.88	599.00	-100.6	36,035	-0.28%	大賣/
2021/06/09	107.3	584.95	18.2	585.62	586.00	89.2	36,016	0.25%	大買/
2021/06/08	34.7	589.90	26	590.99	589.00	8.7	36,234	0.02%
2021/06/07	78.1	589.66	48.4	592.25	592.00	29.8	36,918	0.08%
2021/06/04	65	591.33	28.7	592.91	595.00	36.3	37,301	0.10%
2021/06/03	25.9	597.47	44.8	599.13	596.00	-18.9	38,183	-0.05%
2021/06/02	65.9	595.66	35.5	596.02	595.00	30.4	38,551	0.08%
2021/06/01	66.7	597.49	58.5	597.12	598.00	8.1	39,517	0.02%
2021/05/31	59.9	593.69	101.8	595.15	597.00	-41.8	40,346	-0.10%	大賣/
2021/05/28	72.7	586.23	149.5	588.79	590.00	-76.8	40,639	-0.19%	大賣/
2021/05/27	225.3	577.21	52.7	578.91	582.00	172.6	41,053	0.42%	大買/鉅額交易
2021/05/26	41.2	583.87	42.8	585.20	585.00	-1.5	41,879	0.00%
2021/05/25	27.7	580.48	176.5	578.87	583.00	-148.8	42,287	-0.35%	大賣/鉅額交易
2021/05/24	33	567.78	37.9	569.86	568.00	-4.8	42,837	-0.01%
2021/05/21	50.8	572.07	96.9	572.97	573.00	-46.1	43,410	-0.11%
2021/05/20	53	562.70	131	563.54	567.00	-78	43,561	-0.18%	大賣/
2021/05/19	129.6	567.68	94	568.61	567.00	35.6	43,903	0.08%	大買/
2021/05/18	98.7	565.49	261.9	566.08	572.00	-163.2	44,304	-0.37%	大賣/鉅額交易
2021/05/17	133.7	548.74	209.8	548.12	549.00	-76.1	45,369	-0.17%	大買/大賣/
2021/05/14	105.6	555.56	102	556.76	557.00	3.6	45,319	0.01%	大買/大賣/
2021/05/13	337.6	553.32	169.5	553.33	547.00	168.1	45,467	0.37%	大買/大賣/鉅額交易
2021/05/12	427.6	551.11	443.4	554.08	560.00	-15.8	45,166	-0.03%	大買/大賣/
2021/05/11	600.2	574.87	149.1	573.14	571.00	451	44,280	1.02%	大買/大賣/鉅額交易
2021/05/10	87	591.29	92.7	590.03	589.00	-5.7	44,416	-0.01%
2021/05/07	22.9	594.64	168.2	595.49	599.00	-145.3	45,584	-0.32%	大賣/鉅額交易
2021/05/06	123.5	584.38	46.6	585.97	587.00	76.9	46,722	0.16%	大買/
2021/05/05	89.4	587.00	38.7	586.73	585.00	50.7	47,208	0.11%
2021/05/04	145.2	587.15	113.4	588.86	591.00	31.8	48,387	0.07%	大買/大賣/
2021/05/03	246.2	591.31	68.8	591.38	588.00	177.4	49,264	0.36%	大買/鉅額交易
2021/04/29	102.2	603.62	76.4	605.67	600.00	25.9	50,651	0.05%	大買/
2021/04/28	101.8	603.15	37.2	602.47	602.00	64.5	51,603	0.13%	大買/
2021/04/27	35.8	607.66	68.5	608.43	610.00	-32.7	52,569	-0.06%
2021/04/26	20.6	605.89	109.9	607.45	610.00	-89.3	52,974	-0.17%	大賣/
2021/04/23	17.6	596.70	83.5	597.93	602.00	-65.9	53,221	-0.12%
2021/04/22	92.8	593.63	62.7	594.34	591.00	30.1	54,289	0.06%
2021/04/21	199.2	595.02	35.7	594.35	592.00	163.5	54,977	0.30%	大買/鉅額交易
2021/04/20	100.5	598.11	38.7	599.91	602.00	61.8	55,381	0.11%
2021/04/19	88.1	603.20	42.6	603.28	603.00	45.5	55,639	0.08%
2021/04/16	223.8	607.34	93.5	608.73	610.00	130.3	56,050	0.23%	大買/鉅額交易
2021/04/15	63.1	610.70	187.6	615.81	619.00	-124.5	56,233	-0.22%	大賣/鉅額交易
2021/04/14	89.2	603.25	213.1	608.36	612.00	-123.9	56,528	-0.22%	大賣/鉅額交易
2021/04/13	45.8	606.96	774.7	610.35	605.00	-728.8	56,911	-1.28%	大賣/鉅額交易
2021/04/12	98.7	607.14	82.8	608.12	605.00	16	57,051	0.03%
2021/04/09	87	611.48	117	611.93	610.00	-30	57,321	-0.05%	大賣/
2021/04/08	80.5	606.82	101.2	609.64	613.00	-20.7	57,365	-0.04%	大賣/
2021/04/07	349.4	609.48	75.3	610.65	610.00	274.1	57,737	0.47%	大買/鉅額交易
2021/04/06	548.5	610.85	105.7	612.32	610.00	442.8	57,660	0.77%	大買/大賣/鉅額交易
2021/04/01	16.1	597.45	195.7	598.79	602.00	-179.6	57,368	-0.31%	大賣/鉅額交易
2021/03/31	179.7	590.68	94.2	590.98	587.00	85.5	56,856	0.15%	大買/
2021/03/30	96	595.53	47.3	596.27	597.00	48.7	56,461	0.09%
2021/03/29	1,225.6	598.09	1,280.8	599.21	599.00	-55.2	56,211	-0.10%	大買/大賣/
2021/03/26	115.1	586.71	1,497.7	585.09	590.00	-1,382.6	55,953	-2.47%	大買/大賣/鉅額交易
2021/03/25	635.1	575.24	145.7	575.96	575.00	489.5	55,920	0.88%	大買/大賣/鉅額交易
2021/03/24	592.2	576.65	118.7	578.49	576.00	473.5	55,457	0.85%	大買/大賣/鉅額交易
2021/03/23	260.9	596.85	40.6	598.49	594.00	220.3	54,309	0.41%	大買/鉅額交易
2021/03/22	376.2	592.25	76.6	592.86	593.00	299.6	54,686	0.55%	大買/鉅額交易
2021/03/19	311.6	592.74	69.6	593.22	591.00	242	54,782	0.44%	大買/鉅額交易
2021/03/18	62.9	604.94	642.9	606.49	602.00	-580	54,107	-1.07%	大賣/鉅額交易
2021/03/17	182	605.47	229.4	606.75	604.00	-47.4	54,378	-0.09%	大買/大賣/
2021/03/16	863.2	610.38	272.3	611.23	613.00	590.9	54,428	1.09%	大買/大賣/鉅額交易
2021/03/15	34.1	611.07	41.5	611.39	611.00	-7.3	54,533	-0.01%
2021/03/12	268.5	614.33	95.8	613.33	614.00	172.7	54,756	0.32%	大買/鉅額交易
2021/03/11	87.9	602.41	723.8	609.70	609.00	-635.8	54,940	-1.16%	大賣/鉅額交易
2021/03/10	675.4	595.40	99.8	596.63	597.00	575.6	54,886	1.05%	大買/鉅額交易
2021/03/09	287.4	588.96	902.2	591.95	595.00	-614.8	54,812	-1.12%	大買/大賣/鉅額交易
2021/03/08	211	603.15	78.2	602.04	598.00	132.9	54,509	0.24%	大買/鉅額交易
2021/03/05	446.2	594.12	215.1	597.67	601.00	231.1	54,407	0.42%	大買/大賣/鉅額交易
2021/03/04	335.9	605.24	95	604.49	601.00	240.9	55,072	0.44%	大買/鉅額交易
2021/03/03	1,209.1	618.13	119.4	614.95	622.00	1,089.8	54,495	2.00%	大買/大賣/鉅額交易
2021/03/02	160	614.75	1,587.3	616.43	609.00	-1,427.3	54,173	-2.63%	大買/大賣/鉅額交易
2021/02/26	599.3	611.37	136.5	610.73	606.00	462.8	53,964	0.86%	大買/大賣/鉅額交易
2021/02/25	114.9	630.76	295.8	632.34	635.00	-180.9	52,692	-0.34%	大買/大賣/鉅額交易
2021/02/24	245.1	630.18	93.3	628.89	625.00	151.8	52,607	0.29%	大買/鉅額交易
2021/02/23	298.5	638.28	106.1	639.84	641.00	192.4	52,044	0.37%	大買/大賣/鉅額交易
2021/02/22	155.3	653.91	82.5	655.71	650.00	72.8	51,947	0.14%	大買/
2021/02/19	254.2	652.02	203.9	652.06	652.00	50.3	52,176	0.10%	大買/大賣/
2021/02/18	115.1	660.57	91.2	660.86	660.00	23.8	52,545	0.05%	大買/
2021/02/17	130.2	663.93	261.2	664.27	663.00	-131.1	53,026	-0.25%	大買/大賣/鉅額交易
2021/02/05	137.1	633.51	207.5	637.17	632.00	-70.4	51,751	-0.14%	大買/大賣/
2021/02/04	113.9	624.33	88.4	626.22	627.00	25.6	51,532	0.05%	大買/
2021/02/03	141.6	635.47	97.9	634.95	630.00	43.7	51,372	0.09%	大買/
2021/02/02	164.6	630.13	382.5	630.40	632.00	-217.9	51,141	-0.43%	大買/大賣/鉅額交易
2021/02/01	177.6	599.79	238.1	598.86	611.00	-60.5	50,489	-0.12%	大買/大賣/
2021/01/29	274.6	601.55	171.7	604.20	591.00	102.9	49,869	0.21%	大買/大賣/鉅額交易
2021/01/28	385	601.70	162.8	602.20	601.00	222.2	48,943	0.45%	大買/大賣/鉅額交易
2021/01/27	262.4	617.24	246.7	617.00	615.00	15.7	47,962	0.03%	大買/大賣/
2021/01/26	401.3	625.51	174	620.71	617.00	227.2	47,470	0.48%	大買/大賣/鉅額交易
2021/01/25	372.1	635.76	251.5	634.88	633.00	120.6	46,362	0.26%	大買/大賣/鉅額交易
2021/01/22	836	655.77	192.1	655.62	649.00	643.9	45,606	1.41%	大買/大賣/鉅額交易
2021/01/21	361	659.86	263.7	662.79	673.00	97.3	44,212	0.22%	大買/大賣/
2021/01/20	239.2	641.98	205.5	642.17	647.00	33.7	43,140	0.08%	大買/大賣/
2021/01/19	119.1	624.20	255.9	621.65	627.00	-136.8	42,109	-0.32%	大買/大賣/鉅額交易
2021/01/18	168.2	602.55	194.6	603.70	607.00	-26.4	41,518	-0.06%	大買/大賣/
2021/01/15	494	613.63	263	614.34	601.00	231	41,069	0.56%	大買/大賣/鉅額交易
2021/01/14	395.5	591.90	91.9	593.18	592.00	303.6	39,930	0.76%	大買/鉅額交易
2021/01/13	196.8	598.65	152.9	598.50	605.00	43.9	39,145	0.11%	大買/大賣/
2021/01/12	190.4	588.54	99.8	590.17	591.00	90.7	38,521	0.24%	大買/
2021/01/11	1,147.3	577.25	52.5	578.98	584.00	1,094.8	38,259	2.86%	大買/鉅額交易
2021/01/08	167.7	576.18	71.4	578.20	580.00	96.3	38,224	0.25%	大買/
2021/01/07	156.6	563.05	1,272.1	558.52	565.00	-1,115.5	38,028	-2.93%	大買/大賣/鉅額交易
2021/01/06	177.8	549.00	126.7	551.17	549.00	51.1	37,855	0.14%	大買/大賣/
2021/01/05	80.3	537.86	80.6	539.19	542.00	-0.3	37,732	0.00%
2021/01/04	192.5	534.16	56	536.10	536.00	136.4	38,236	0.36%	大買/鉅額交易
2020/12/31	74.2	527.29	120.7	526.40	530.00	-46.5	38,602	-0.12%	大賣/
2020/12/30	59.8	521.98	177.2	520.22	525.00	-117.4	38,818	-0.30%	大賣/鉅額交易
2020/12/29	21.5	513.85	53.9	514.95	515.00	-32.4	38,642	-0.08%
2020/12/28	11.5	512.47	29.9	514.44	515.00	-18.4	38,859	-0.05%
2020/12/25	27.2	511.59	44.9	514.07	511.00	-17.7	38,996	-0.05%
2020/12/24	25.9	509.77	7.7	510.11	510.00	18.2	39,326	0.05%
2020/12/23	40.9	508.26	20.4	508.65	509.00	20.4	39,646	0.05%
2020/12/22	72.7	511.94	36.7	512.85	509.00	36.1	39,989	0.09%
2020/12/21	20.3	510.94	110.3	513.06	516.00	-90	40,943	-0.22%	大賣/
2020/12/18	38.8	508.59	41.2	509.62	510.00	-2.4	41,123	-0.01%
2020/12/17	105.3	509.51	85.3	513.10	508.00	20	41,059	0.05%	大買/
2020/12/16	19.1	512.35	138.6	513.55	512.00	-119.5	41,077	-0.29%	大賣/鉅額交易
2020/12/15	121	505.46	21.9	507.61	504.00	99.2	41,083	0.24%	大買/
2020/12/14	130.6	509.37	18.7	509.65	508.00	112	41,120	0.27%	大買/鉅額交易
2020/12/11	177.5	510.52	102.2	511.79	516.00	75.3	41,686	0.18%	大買/大賣/
2020/12/10	259.2	512.01	81.3	512.22	512.00	177.9	41,575	0.43%	大買/鉅額交易
2020/12/09	105.9	521.77	21.4	521.76	520.00	84.5	41,518	0.20%	大買/
2020/12/08	181.5	517.38	95.4	518.00	524.00	86	41,368	0.21%	大買/
2020/12/07	49.9	509.92	53.1	511.68	514.00	-3.2	41,273	-0.01%
2020/12/04	27.1	502.87	247.9	502.13	503.00	-220.8	41,210	-0.54%	大賣/鉅額交易
2020/12/03	81.2	496.47	29.9	498.68	497.00	51.3	40,753	0.13%
2020/12/02	110.7	497.05	229.6	498.42	499.00	-118.9	40,690	-0.29%	大買/大賣/鉅額交易
2020/12/01	60.3	488.39	106.1	487.91	490.00	-45.9	40,613	-0.11%	大賣/
2020/11/30	224.4	484.36	46.3	489.20	480.50	178.1	40,578	0.44%	大買/鉅額交易
2020/11/27	42.1	488.51	17.3	489.91	489.00	24.8	39,162	0.06%
2020/11/26	61.6	489.67	39.2	490.62	489.00	22.4	39,236	0.06%
2020/11/25	131	489.94	33.5	490.99	487.00	97.5	40,109	0.24%	大買/
2020/11/24	159.1	494.33	42.4	497.32	492.00	116.6	40,365	0.29%	大買/鉅額交易
2020/11/23	91.5	494.75	92.1	495.76	496.50	-0.7	40,657	0.00%
2020/11/20	137.5	487.94	50.7	488.48	488.00	86.8	40,675	0.21%	大買/
2020/11/19	110.1	492.58	29.6	492.54	490.00	80.5	40,736	0.20%	大買/
2020/11/18	75.1	491.64	88.3	492.76	497.00	-13.2	40,806	-0.03%
2020/11/17	351.5	495.05	107.8	495.34	485.50	243.7	40,662	0.60%	大買/大賣/鉅額交易
2020/11/16	164.7	478.97	422.6	474.52	484.00	-257.9	40,705	-0.63%	大買/大賣/鉅額交易
2020/11/13	52.9	460.29	118.1	459.62	462.00	-65.2	39,864	-0.16%	大賣/
2020/11/12	48.9	460.22	277.1	461.56	458.00	-228.2	40,040	-0.57%	大賣/鉅額交易
2020/11/11	29	451.52	96.7	455.14	457.00	-67.7	39,939	-0.17%
2020/11/10	172.7	451.55	75.4	451.18	451.00	97.3	39,717	0.24%	大買/
2020/11/09	52.2	456.66	175.6	457.82	458.50	-123.4	39,875	-0.31%	大賣/鉅額交易
2020/11/06	20.1	453.00	102.4	453.14	452.50	-82.3	40,088	-0.21%	大賣/
2020/11/05	67.8	447.30	102.4	448.36	451.00	-34.7	40,159	-0.09%	大賣/
2020/11/04	35.2	446.77	90	448.10	450.00	-54.8	40,178	-0.14%
2020/11/03	55.3	440.16	81.3	440.48	441.00	-26	40,162	-0.06%
2020/11/02	130.1	430.85	105.9	431.70	435.50	24.3	40,339	0.06%	大買/大賣/
2020/10/30	193.7	434.67	37.9	434.93	432.00	155.9	40,567	0.38%	大買/鉅額交易
2020/10/29	211.7	437.14	36	437.15	437.00	175.7	40,460	0.43%	大買/鉅額交易
2020/10/28	127.9	444.89	39.7	444.45	444.00	88.2	41,043	0.21%	大買/
2020/10/27	78.2	447.00	33.7	447.46	447.00	44.5	41,462	0.11%
2020/10/26	59.7	451.31	25.8	450.51	450.00	33.9	42,280	0.08%
2020/10/23	70.2	453.80	39	453.37	452.00	31.2	43,453	0.07%
2020/10/22	65	450.96	25.2	452.85	455.00	39.8	45,906	0.09%
2020/10/21	51.1	453.12	28.1	452.43	453.00	23	47,165	0.05%
2020/10/20	42.1	453.30	26.1	454.82	451.00	16	48,141	0.03%
2020/10/19	62.2	454.10	82.2	455.29	457.50	-20	48,474	-0.04%
2020/10/16	197.1	450.87	75.4	451.08	449.00	121.7	48,628	0.25%	大買/鉅額交易
2020/10/15	139.6	453.28	90.2	454.53	453.00	49.4	48,917	0.10%	大買/
2020/10/14	72.7	458.07	47.5	458.35	459.00	25.2	48,833	0.05%
2020/10/13	40.5	461.01	134.7	460.28	462.00	-94.2	49,248	-0.19%	大賣/
2020/10/12	72.6	459.31	259.7	459.57	460.00	-187.1	49,622	-0.38%	大賣/鉅額交易
2020/10/08	65.4	451.55	198.8	451.12	453.00	-133.3	49,767	-0.27%	大賣/鉅額交易
2020/10/07	30	439.24	150.1	441.62	443.00	-120.1	49,781	-0.24%	大賣/鉅額交易
2020/10/06	40.3	438.84	122.8	439.65	439.50	-82.5	49,865	-0.17%	大賣/
2020/10/05	77	434.71	73	434.10	432.50	3.9	50,282	0.01%
2020/09/30	15.1	432.87	63.4	433.87	433.00	-48.3	50,324	-0.10%
2020/09/29	82.4	431.42	98	432.28	431.00	-15.6	50,380	-0.03%
2020/09/28	57.6	427.39	97.3	429.10	431.50	-39.6	50,826	-0.08%
2020/09/25	100.8	424.45	65.1	424.63	424.00	35.7	51,210	0.07%
2020/09/24	588	424.75	66.1	424.65	423.00	521.8	51,452	1.01%	大買/鉅額交易
2020/09/23	174.6	434.43	34.1	433.86	433.50	140.5	50,700	0.28%	大買/鉅額交易
2020/09/22	113.9	437.78	33	438.65	437.00	80.8	50,432	0.16%	大買/
2020/09/21	156.5	444.64	58	444.04	440.00	98.5	50,647	0.19%	大買/
2020/09/18	125.8	445.64	56.2	446.40	444.00	69.6	50,933	0.14%	大買/
2020/09/17	164.6	449.80	51	450.73	448.50	113.6	50,962	0.22%	大買/鉅額交易
2020/09/16	103.3	458.62	232.8	458.95	458.00	-129.5	50,951	-0.25%	大買/大賣/鉅額交易
2020/09/15	53.2	444.21	102.1	444.08	445.00	-48.9	50,504	-0.10%	大賣/
2020/09/14	75.5	440.20	87.7	440.23	441.00	-12.2	50,656	-0.02%
2020/09/11	40.3	434.40	37.2	435.32	436.50	3.1	50,490	0.01%
2020/09/10	67.1	433.73	141.6	432.97	435.00	-74.5	50,494	-0.15%	大賣/
2020/09/09	186.3	424.76	53.1	425.76	427.00	133.2	50,519	0.26%	大買/鉅額交易
2020/09/08	50.4	431.13	43.1	431.00	431.00	7.2	50,694	0.01%
2020/09/07	136.3	428.08	48.6	427.64	426.00	87.7	51,064	0.17%	大買/
2020/09/04	198.3	429.48	43.2	429.69	429.00	155.2	51,367	0.30%	大買/鉅額交易
2020/09/03	31.3	436.10	83.3	438.21	436.00	-52.1	51,266	-0.10%
2020/09/02	82.4	434.27	36	437.22	433.00	46.4	51,290	0.09%
2020/09/01	69.1	432.13	57.1	432.54	435.00	12	51,547	0.02%
2020/08/31	132.1	431.36	102.1	436.21	426.50	30.1	51,639	0.06%	大買/大賣/
2020/08/28	244.9	436.07	50	437.02	435.00	194.9	51,059	0.38%	大買/鉅額交易
2020/08/27	246.5	448.66	78.6	448.78	444.00	167.9	51,199	0.33%	大買/鉅額交易
2020/08/26	107	437.56	113.2	439.20	442.00	-6.2	50,729	-0.01%	大買/大賣/
2020/08/25	82.4	433.81	117.4	434.42	434.50	-34.9	50,673	-0.07%	大賣/
2020/08/24	45.3	428.83	61.1	430.68	428.00	-15.7	51,403	-0.03%
2020/08/21	35.4	423.23	121.7	423.70	424.50	-86.3	51,070	-0.17%	大賣/
2020/08/20	246.3	416.52	92.8	417.78	415.00	153.5	50,767	0.30%	大買/鉅額交易
2020/08/19	49.8	430.05	40	431.12	427.50	9.8	50,082	0.02%
2020/08/18	42.2	435.98	61.6	435.20	433.00	-19.4	50,005	-0.04%
2020/08/17	35.9	430.34	120.9	433.21	435.00	-85	49,980	-0.17%	大賣/
2020/08/14	22.7	425.19	19.5	426.94	427.00	3.2	49,928	0.01%
2020/08/13	27.9	426.95	194.2	427.14	429.00	-166.4	50,082	-0.33%	大賣/鉅額交易
2020/08/12	169.5	421.20	51.2	420.36	419.00	118.3	50,197	0.24%	大買/鉅額交易
2020/08/11	79.7	430.91	21.1	431.97	429.00	58.6	50,744	0.12%
2020/08/10	53.3	432.57	79	435.72	435.50	-25.8	50,878	-0.05%
2020/08/07	61.2	431.18	124.3	432.54	433.00	-63.2	50,848	-0.12%	大賣/
2020/08/06	69.1	433.80	101.4	434.43	435.00	-32.4	50,674	-0.06%	大賣/
2020/08/05	79.6	427.96	36.3	428.88	429.00	43.2	50,858	0.09%
2020/08/04	32.5	421.12	65.9	422.26	425.50	-33.5	50,551	-0.07%
2020/08/03	234.2	418.56	413.8	417.79	416.00	-179.6	50,403	-0.36%	大買/大賣/鉅額交易
2020/07/31	136.9	427.79	78.1	427.71	425.50	58.8	49,593	0.12%	大買/
2020/07/30	166	433.15	226.2	432.76	434.00	-60.2	49,333	-0.12%	大買/大賣/
2020/07/29	221.2	424.85	143.2	424.16	422.00	78	48,572	0.16%	大買/大賣/
2020/07/28	916.8	453.29	321.5	447.19	435.00	595.3	48,340	1.23%	大買/大賣/鉅額交易
2020/07/27	380.8	419.82	239.7	422.53	424.50	141.1	46,492	0.30%	大買/大賣/鉅額交易
2020/07/24	185.1	387.84	282.5	389.75	386.00	-97.5	45,576	-0.21%	大買/大賣/
2020/07/23	130.5	380.99	51.6	381.64	381.50	78.9	44,756	0.18%	大買/
2020/07/22	236.3	383.88	103.8	382.86	384.00	132.5	44,645	0.30%	大買/大賣/鉅額交易
2020/07/21	199.4	378.41	399.8	377.24	383.00	-200.4	44,350	-0.45%	大買/大賣/鉅額交易
2020/07/20	83.7	367.05	282.5	366.87	366.00	-198.8	43,940	-0.45%	大賣/鉅額交易
2020/07/17	97	365.07	452.3	363.86	367.00	-355.4	43,931	-0.81%	大賣/鉅額交易
2020/07/16	327.5	357.05	114	357.21	357.50	213.5	43,861	0.49%	大買/大賣/鉅額交易
2020/07/15	659.8	368.09	91.6	365.00	363.00	568.2	43,415	1.31%	大買/鉅額交易
2020/07/14	191.3	360.16	178.1	357.54	363.50	13.2	44,130	0.03%	大買/大賣/
2020/07/13	70.4	353.21	142.8	351.92	354.50	-72.4	43,900	-0.16%	大賣/
2020/07/10	250.9	348.52	166.5	349.97	348.50	84.4	44,021	0.19%	大買/大賣/
2020/07/09	275.8	345.03	279.1	344.93	345.00	-3.3	43,822	-0.01%	大買/大賣/
2020/07/08	52.2	340.00	92.1	340.78	341.00	-39.9	43,601	-0.09%
2020/07/07	189.5	341.63	188.4	341.08	338.50	1.1	43,544	0.00%	大買/大賣/
2020/07/06	178.3	334.25	130.9	335.96	338.00	47.4	43,022	0.11%	大買/大賣/
2020/07/03	70.2	328.51	198.3	328.46	329.50	-128.1	42,699	-0.30%	大賣/鉅額交易
2020/07/02	67.1	320.16	128.6	320.99	322.00	-61.5	42,624	-0.14%	大賣/
2020/07/01	10.5	317.05	131.4	316.98	317.50	-120.9	42,988	-0.28%	大賣/鉅額交易
2020/06/30	117.3	311.98	42	313.12	313.00	75.3	43,237	0.17%	大買/
2020/06/29	249	312.55	66	312.08	312.00	183	43,234	0.42%	大買/鉅額交易
2020/06/24	62.1	316.79	210.3	318.99	317.50	-148.3	43,110	-0.34%	大賣/鉅額交易
2020/06/23	32.1	313.57	32.6	315.55	315.00	-0.4	43,353	0.00%
2020/06/22	145.5	314.15	224	313.33	312.00	-78.5	43,544	-0.18%	大買/大賣/
2020/06/19	63.1	312.47	38.1	313.38	314.50	24.9	44,245	0.06%
2020/06/18	62	313.74	33	313.97	314.50	29	44,808	0.06%
2020/06/17	95	314.38	23	314.74	315.00	72	45,596	0.16%
2020/06/16	55	315.26	73.3	316.05	315.00	-18.3	47,647	-0.04%
2020/06/15	306.8	313.52	57.2	312.34	309.50	249.6	49,714	0.50%	大買/鉅額交易
2020/06/12	172.6	315.45	170.3	315.33	316.00	2.2	50,819	0.00%	大買/大賣/
2020/06/11	345.9	321.75	95.7	323.63	320.50	250.2	52,072	0.48%	大買/鉅額交易
2020/06/10	138.5	322.45	271.9	321.08	322.50	-133.4	52,966	-0.25%	大買/大賣/鉅額交易
2020/06/09	65.2	315.97	72.5	316.46	319.00	-7.3	54,797	-0.01%
2020/06/08	48.4	316.75	159.4	317.36	318.00	-111	56,080	-0.20%	大賣/鉅額交易
2020/06/05	194.6	308.78	220.9	309.68	311.50	-26.3	56,277	-0.05%	大買/大賣/
2020/06/04	41.3	305.12	212.2	305.31	306.00	-170.9	56,760	-0.30%	大賣/鉅額交易
2020/06/03	29	299.50	365.8	300.02	301.00	-336.8	57,448	-0.59%	大賣/鉅額交易
2020/06/02	25.1	296.66	313.3	296.44	296.50	-288.2	57,219	-0.50%	大賣/鉅額交易
2020/06/01	21	295.17	99	295.74	295.50	-78	57,437	-0.14%
2020/05/29	137.6	290.91	12	291.42	292.00	125.6	57,556	0.22%	大買/鉅額交易
2020/05/28	39.2	294.86	37	297.84	294.00	2.2	57,055	0.00%
2020/05/27	20.1	296.85	70.7	296.77	296.50	-50.7	57,910	-0.09%
2020/05/26	38.3	296.27	111	296.30	295.50	-72.8	58,540	-0.12%	大賣/
2020/05/25	97.2	290.26	65	291.65	292.00	32.2	58,984	0.05%
2020/05/22	107.5	292.11	21	292.79	292.00	86.5	59,140	0.15%	大買/
2020/05/21	56.3	296.60	105.3	296.98	297.50	-49.1	59,165	-0.08%	大賣/
2020/05/20	14.5	292.50	48.8	292.92	294.00	-34.3	59,029	-0.06%
2020/05/19	324.9	292.22	61.7	292.72	291.50	263.2	58,934	0.45%	大買/鉅額交易
2020/05/18	319.9	291.20	402	291.02	290.00	-82.1	58,727	-0.14%	大買/大賣/
2020/05/15	39.1	296.59	132.2	297.19	298.00	-93.2	58,342	-0.16%	大賣/
2020/05/14	127.5	293.51	25	293.42	293.00	102.5	57,899	0.18%	大買/鉅額交易
2020/05/13	47.1	294.19	56.1	296.14	297.00	-8.9	57,612	-0.02%
2020/05/12	349.5	296.68	34.1	295.55	295.00	315.5	57,555	0.55%	大買/鉅額交易
2020/05/11	22.1	300.31	80.4	300.66	301.00	-58.3	57,315	-0.10%
2020/05/08	59.4	297.78	43.2	298.75	297.50	16.2	57,295	0.03%
2020/05/07	67.5	297.19	96	298.00	297.50	-28.5	57,269	-0.05%
2020/05/06	99.3	294.09	31.2	295.16	296.00	68.2	57,288	0.12%
2020/05/05	89.3	296.05	17	296.53	295.50	72.2	57,205	0.13%
2020/05/04	516.7	295.54	23	295.59	295.00	493.6	57,424	0.86%	大買/鉅額交易
2020/04/30	99.4	303.10	257.6	303.82	304.50	-158.1	57,096	-0.28%	大賣/鉅額交易
2020/04/29	56.4	299.80	115.5	299.80	299.00	-59.1	57,168	-0.10%	大賣/
2020/04/28	147.4	295.81	50.1	295.96	296.50	97.3	57,474	0.17%	大買/
2020/04/27	24.7	297.33	46.4	297.88	298.00	-21.7	58,939	-0.04%
2020/04/24	51	294.56	30.1	294.95	294.00	20.9	58,841	0.04%
2020/04/23	109.2	296.45	53.1	298.10	295.50	56.1	59,274	0.09%	大買/
2020/04/22	68.2	292.03	57	292.44	294.00	11.2	59,536	0.02%
2020/04/21	261.9	298.49	57.1	297.03	295.00	204.8	59,623	0.34%	大買/鉅額交易
2020/04/20	129.2	305.17	78	306.12	304.00	51.2	59,103	0.09%	大買/
2020/04/17	165.8	304.36	432.7	304.04	306.50	-266.9	58,925	-0.45%	大買/大賣/鉅額交易
2020/04/16	107.3	285.19	67.2	286.61	286.50	40.1	57,438	0.07%	大買/
2020/04/15	120.1	286.86	115.1	287.37	287.50	5	57,166	0.01%	大買/大賣/
2020/04/14	29.4	283.81	113.4	283.78	285.00	-84	56,872	-0.15%	大賣/
2020/04/13	72.6	279.35	60.1	279.92	278.50	12.5	56,906	0.02%
2020/04/10	192.9	279.69	40.3	280.00	279.50	152.7	57,291	0.27%	大買/鉅額交易
2020/04/09	66.6	285.15	50.3	286.33	283.00	16.4	57,534	0.03%
2020/04/08	41.8	284.39	219	284.45	285.00	-177.3	57,603	-0.31%	大賣/鉅額交易
2020/04/07	156.6	283.14	104.4	283.01	283.00	52.2	57,355	0.09%	大買/大賣/
2020/04/06	93	272.23	119.1	272.97	275.50	-26.1	56,901	-0.05%	大賣/
2020/04/01	92.4	272.88	70.1	274.67	271.50	22.3	56,240	0.04%
2020/03/31	71	272.57	117.6	273.02	274.00	-46.6	55,690	-0.08%	大賣/
2020/03/30	155.7	265.51	59.9	266.82	267.50	95.8	55,081	0.17%	大買/
2020/03/27	309.8	279.03	277.1	279.81	273.00	32.7	54,487	0.06%	大買/大賣/
2020/03/26	74.8	278.43	303.2	279.24	280.00	-228.4	53,785	-0.42%	大賣/鉅額交易
2020/03/25	158.3	277.78	186.1	278.14	277.00	-27.8	54,341	-0.05%	大買/大賣/
2020/03/24	211.6	269.13	263.4	270.39	267.50	-51.7	53,932	-0.10%	大買/大賣/
2020/03/23	369	257.18	191	256.62	255.00	178	53,228	0.33%	大買/大賣/鉅額交易
2020/03/20	378.6	262.02	280.5	263.62	270.00	98.1	52,635	0.19%	大買/大賣/
2020/03/19	413.9	244.67	446.6	247.59	248.00	-32.8	50,567	-0.06%	大買/大賣/
2020/03/18	271.9	266.29	164.4	263.99	260.00	107.6	48,859	0.22%	大買/大賣/鉅額交易
2020/03/17	296.6	269.26	158.2	269.47	268.00	138.4	47,783	0.29%	大買/大賣/鉅額交易
2020/03/16	286.1	281.68	89.2	282.37	276.50	196.9	46,285	0.43%	大買/鉅額交易
2020/03/13	267.5	279.17	199.1	282.04	290.00	68.4	44,900	0.15%	大買/大賣/
2020/03/12	261.8	293.43	198.1	293.97	294.00	63.8	42,791	0.15%	大買/大賣/
2020/03/11	173.1	306.00	46	307.86	302.00	127.1	41,198	0.31%	大買/鉅額交易
2020/03/10	140.3	303.65	91	303.41	307.00	49.3	40,739	0.12%	大買/
2020/03/09	273.5	306.93	75	307.30	305.50	198.5	39,966	0.50%	大買/鉅額交易
2020/03/06	110.8	316.21	11	316.91	315.00	99.8	38,915	0.26%	大買/
2020/03/05	39.1	324.19	47.1	324.65	323.00	-7.9	38,459	-0.02%
2020/03/04	26	319.12	155.1	319.79	320.50	-129.1	38,344	-0.34%	大賣/鉅額交易
2020/03/03	57.5	317.50	61	317.93	317.50	-3.5	37,946	-0.01%
2020/03/02	150.3	310.55	97.2	312.54	311.00	53.1	37,427	0.14%	大買/
2020/02/27	66.9	316.83	19.1	316.61	316.00	47.8	37,785	0.13%
2020/02/26	74.3	317.79	40.5	319.25	318.50	33.8	37,092	0.09%
2020/02/25	25.5	320.80	93.1	321.07	322.00	-67.7	36,497	-0.19%
2020/02/24	85.8	320.31	617.5	320.50	320.00	-531.7	36,363	-1.46%	大賣/鉅額交易
2020/02/21	39.1	324.67	22.3	325.08	325.00	16.8	36,043	0.05%
2020/02/20	28.3	326.41	20	327.40	325.50	8.3	36,190	0.02%
2020/02/19	28.2	324.41	30.5	325.89	326.50	-2.4	36,052	-0.01%
2020/02/18	225	324.53	10.9	324.54	322.00	214.2	35,887	0.60%	大買/鉅額交易
2020/02/17	55.1	331.53	16	331.56	331.50	39.1	35,121	0.11%
2020/02/14	16	335.88	12.2	336.12	335.00	3.8	35,159	0.01%
2020/02/13	23.4	336.04	65.6	336.85	335.00	-42.3	35,169	-0.12%
2020/02/12	28.1	334.66	47.1	335.15	335.00	-19	35,375	-0.05%
2020/02/11	17.2	331.19	33.5	331.54	331.50	-16.3	35,176	-0.05%
2020/02/10	19.1	323.30	21.4	324.80	327.50	-2.3	35,189	-0.01%
2020/02/07	226.3	328.06	12.1	328.59	328.00	214.2	35,047	0.61%	大買/鉅額交易
2020/02/06	16.4	329.71	81.3	330.90	332.50	-65	35,103	-0.19%
2020/02/05	131.7	326.86	50.4	327.32	327.50	81.3	35,363	0.23%	大買/
2020/02/04	43.6	323.01	56.5	322.63	325.00	-12.9	35,255	-0.04%
2020/02/03	64	314.70	66	314.30	315.00	-2	35,073	-0.01%
2020/01/31	71.1	321.36	63.7	321.28	320.00	7.4	34,623	0.02%
2020/01/30	234	320.91	61.5	321.33	316.50	172.5	34,194	0.50%	大買/鉅額交易
2020/01/20	84	333.55	9.2	334.78	333.00	74.8	32,441	0.23%
2020/01/17	94.2	333.55	12	333.26	333.00	82.1	32,276	0.25%
2020/01/16	172.5	333.33	38.1	334.77	334.50	134.4	31,895	0.42%	大買/鉅額交易
2020/01/15	119.5	340.40	15.6	340.78	340.00	103.9	31,453	0.33%	大買/鉅額交易
2020/01/14	27	345.30	138.2	345.55	346.00	-111.2	31,096	-0.36%	大賣/鉅額交易
2020/01/13	5	340.21	39	341.36	341.50	-34	31,170	-0.11%
2020/01/10	17.1	337.92	58.5	338.12	339.50	-41.5	31,411	-0.13%
2020/01/09	16	336.91	84.7	336.49	337.50	-68.7	31,631	-0.22%
2020/01/08	34.1	327.44	79.2	327.74	329.50	-45.1	31,778	-0.14%
2020/01/07	157.3	329.40	50	329.24	329.50	107.2	31,785	0.34%	大買/鉅額交易
2020/01/06	250.5	332.96	25	332.74	332.00	225.5	31,715	0.71%	大買/鉅額交易
2020/01/03	57.2	338.77	124.9	342.17	339.50	-67.6	31,540	-0.21%	大賣/
2020/01/02	18.4	335.73	46.5	337.89	339.00	-28.1	31,430	-0.09%
2019/12/31	75.3	331.93	37.5	332.53	331.00	37.8	31,193	0.12%
2019/12/30	27.2	336.99	5	338.30	334.50	22.2	31,399	0.07%
2019/12/27	26.2	337.36	21.6	336.54	338.00	4.6	31,572	0.01%
2019/12/26	13.4	332.94	1	333.01	333.00	12.3	31,782	0.04%
2019/12/25	5.1	331.84	3.2	332.76	333.00	1.9	32,786	0.01%
2019/12/24	48.6	333.05	37.1	333.04	332.00	11.5	33,269	0.03%
2019/12/23	50.3	331.03	84.2	330.96	334.00	-33.9	33,544	-0.10%
2019/12/20	111	330.18	38.5	330.68	329.00	72.4	33,452	0.22%	大買/
2019/12/19	250.6	337.80	32.5	338.29	335.00	218.1	32,420	0.67%	大買/鉅額交易
2019/12/18	52.2	343.18	9.3	344.68	344.50	42.9	31,724	0.14%
2019/12/17	44.3	341.88	28.1	342.13	345.00	16.2	31,795	0.05%
2019/12/16	45.3	336.55	20.2	336.54	336.00	25.1	31,536	0.08%
2019/12/13	170.4	339.23	35.5	339.75	339.00	134.9	31,772	0.42%	大買/鉅額交易
2019/12/12	45.7	331.73	146.3	329.00	331.50	-100.6	31,264	-0.32%	大賣/
2019/12/11	7	314.29	66.5	317.50	319.00	-59.5	30,929	-0.19%
2019/12/10	21.2	313.96	22	314.16	313.50	-0.8	30,843	0.00%
2019/12/09	42	315.76	31.2	315.53	316.00	10.8	31,103	0.03%
2019/12/06	44.1	314.04	57	314.56	313.00	-12.9	31,204	-0.04%
2019/12/05	8.1	310.57	107.2	310.68	312.00	-99.1	31,196	-0.32%	大賣/
2019/12/04	34	304.41	4.1	304.58	306.00	29.9	31,045	0.10%
2019/12/03	57.3	305.98	2	306.29	307.00	55.2	31,433	0.18%
2019/12/02	9.2	307.56	25.2	307.66	307.50	-16.1	31,397	-0.05%
2019/11/29	241.3	305.93	32.3	306.30	305.00	209	31,426	0.67%	大買/鉅額交易
2019/11/28	8	309.88	25	310.66	309.50	-17	31,154	-0.05%
2019/11/27	16	310.06	37.4	309.66	311.00	-21.3	31,422	-0.07%
2019/11/26	62	308.23	22	309.59	307.00	40	31,441	0.13%
2019/11/25	38.4	308.66	13.3	309.11	307.00	25.1	30,007	0.08%
2019/11/22	17.1	308.66	21	308.81	309.00	-3.9	30,519	-0.01%
2019/11/21	39.5	308.77	47	309.39	311.00	-7.5	30,634	-0.02%
2019/11/20	18.2	312.84	36	312.75	313.50	-17.9	30,402	-0.06%
2019/11/19	29.2	313.15	42.3	313.04	315.00	-13.1	30,394	-0.04%
2019/11/18	17	309.65	59	309.41	311.00	-42	30,206	-0.14%
2019/11/15	6.3	306.60	25.1	305.86	307.00	-18.8	30,227	-0.06%
2019/11/14	27.2	304.42	20	304.63	303.50	7.2	30,148	0.02%
2019/11/13	31.1	302.70	11	303.00	304.00	20.1	30,309	0.07%
2019/11/12	19.3	303.71	108.6	303.34	305.00	-89.3	30,466	-0.29%	大賣/
2019/11/11	50.2	301.74	41	302.54	301.00	9.1	30,761	0.03%
2019/11/08	25.2	306.40	29.5	306.57	305.50	-4.4	30,561	-0.01%
2019/11/07	167.3	307.91	24.1	307.59	309.00	143.1	30,497	0.47%	大買/鉅額交易
2019/11/06	22.5	310.06	17	309.62	311.00	5.5	30,521	0.02%
2019/11/05	22.3	308.37	25.2	309.17	310.50	-2.9	30,643	-0.01%
2019/11/04	72.5	304.34	38.7	304.61	307.00	33.8	31,085	0.11%
2019/11/01	16	297.53	10.2	298.52	299.00	5.8	31,197	0.02%
2019/10/31	25.4	299.74	24	300.39	298.50	1.4	31,595	0.00%
2019/10/30	14.1	296.90	20.4	299.14	299.50	-6.4	31,413	-0.02%
2019/10/29	22	297.11	36.2	297.31	298.50	-14.2	31,401	-0.05%
2019/10/28	104	294.81	7	294.64	294.50	97	31,168	0.31%	大買/
2019/10/25	9	293.50	15	293.47	293.50	-6	31,126	-0.02%
2019/10/24	22	291.91	14.1	293.04	293.00	8	31,088	0.03%
2019/10/23	27	291.76	9	292.67	293.00	18	31,111	0.06%
2019/10/22	27	292.28	51.1	292.77	294.00	-24.1	31,029	-0.08%
2019/10/21	73.2	289.70	12.1	289.60	290.00	61.1	31,083	0.20%
2019/10/18	45	292.40	26	292.58	293.00	19	31,031	0.06%
2019/10/17	42.7	293.38	48.6	293.51	293.50	-5.9	31,275	-0.02%
2019/10/16	27.5	294.88	24.5	295.19	296.50	3	30,951	0.01%
2019/10/15	47.9	294.35	76.3	294.06	293.50	-28.4	30,706	-0.09%
2019/10/14	24.4	290.16	23.3	290.81	290.00	1.1	30,429	0.00%
2019/10/09	78	283.32	11.8	283.07	282.00	66.3	30,147	0.22%
2019/10/08	23.3	284.58	57.9	284.55	286.50	-34.6	29,959	-0.12%
2019/10/07	9	278.06	12.3	278.70	278.00	-3.2	29,891	-0.01%
2019/10/04	30.7	276.15	32	277.52	276.50	-1.3	29,996	0.00%
2019/10/03	77	275.25	21.2	276.39	276.50	55.8	29,684	0.19%
2019/10/02	31.1	280.05	36.3	279.54	279.50	-5.2	29,616	-0.02%
2019/10/01	55.4	278.47	128.6	277.87	280.00	-73.3	29,510	-0.25%	大賣/
2019/09/27	18	271.53	125.3	272.07	272.00	-107.3	28,606	-0.38%	大賣/鉅額交易
2019/09/26	9	266.83	36.1	268.39	268.00	-27.1	28,410	-0.10%
2019/09/25	69	262.53	42	264.31	266.00	27	28,314	0.10%
2019/09/24	7	262.86	11.8	264.70	265.00	-4.8	29,068	-0.02%
2019/09/23	6	263.42	42	263.50	264.00	-36	29,096	-0.12%
2019/09/20	9.1	264.83	2.1	265.96	264.00	7.1	29,578	0.02%
2019/09/19	21.1	264.88	9.1	266.87	265.00	12	29,307	0.04%
2019/09/18	26.1	267.08	179	267.61	267.00	-152.9	29,362	-0.52%	大賣/鉅額交易
2019/09/17	17.1	265.38	16.2	266.08	265.00	0.9	29,290	0.00%
2019/09/16	0	265.00	39.5	264.78	265.50	-39.5	29,849	-0.13%
2019/09/12	49.5	262.58	87	264.01	262.50	-37.5	29,936	-0.13%
2019/09/11	22	261.84	11.3	262.65	263.00	10.7	30,339	0.04%
2019/09/10	37.1	262.16	12.1	261.75	261.50	25	30,212	0.08%
2019/09/09	23	264.15	37.1	265.03	265.00	-14.1	30,573	-0.05%
2019/09/06	17	264.79	97.2	263.87	263.50	-80.2	30,818	-0.26%
2019/09/05	22	262.41	187.4	262.44	263.00	-165.4	30,945	-0.53%	大賣/鉅額交易
2019/09/04	3	257.00	21.2	256.30	257.50	-18.2	30,627	-0.06%
2019/09/03	97	254.15	9	254.22	254.00	88	30,784	0.29%
2019/09/02	25	257.60	3.1	257.36	257.50	21.9	30,944	0.07%
2019/08/30	5	256.40	92.1	257.41	259.00	-87.1	31,277	-0.28%
2019/08/29	15.1	252.37	17.1	252.98	254.00	-2	31,177	-0.01%
2019/08/28	6	250.50	13.1	252.32	252.00	-7.1	31,257	-0.02%
2019/08/27	62	249.41	4	249.63	250.00	58	31,523	0.18%
2019/08/26	99	249.20	2	250.00	248.50	97	31,453	0.31%
2019/08/23	8	253.63	7	253.93	254.00	1	31,400	0.00%
2019/08/22	13	255.19	22.2	257.14	254.00	-9.2	31,606	-0.03%
2019/08/21	12	253.96	10	254.35	254.50	2	32,828	0.01%
2019/08/20	8.3	253.60	11.2	254.05	254.50	-2.9	33,082	-0.01%
2019/08/19	72	251.20	23.1	252.72	252.00	48.9	33,349	0.15%
2019/08/16	40.8	249.75	21	250.45	250.00	19.8	33,926	0.06%
2019/08/15	41.1	247.35	40	246.35	248.00	1.1	34,080	0.00%
2019/08/14	56.1	251.03	80	253.05	249.50	-24	34,953	-0.07%
2019/08/13	99	247.22	3	247.17	246.50	96	35,018	0.27%
2019/08/12	33.1	251.43	4	251.75	251.00	29.1	35,277	0.08%
2019/08/08	17	251.47	44.2	252.69	253.50	-27.2	35,408	-0.08%
2019/08/07	47	248.51	10	248.10	248.00	37	35,527	0.10%
2019/08/06	77	242.51	64	245.32	248.50	13	35,787	0.04%
2019/08/05	66.3	247.75	6.5	247.88	246.50	59.8	35,281	0.17%
2019/08/02	102.1	251.73	40	251.33	251.50	62.1	34,733	0.18%	大買/
2019/08/01	22.1	256.39	16.2	256.14	256.50	5.9	34,392	0.02%
2019/07/31	24.2	259.17	82	258.58	259.50	-57.8	34,318	-0.17%
2019/07/30	15.1	260.83	15.4	261.86	260.00	-0.3	34,219	0.00%
2019/07/29	12	260.96	6	261.58	261.00	6	34,388	0.02%
2019/07/26	17.1	261.50	4.5	261.83	261.00	12.6	34,594	0.04%
2019/07/25	10	262.85	34.2	264.16	265.00	-24.2	34,705	-0.07%
2019/07/24	16	264.38	7	265.79	265.00	9	34,761	0.03%
2019/07/23	18	265.47	31.5	264.01	264.00	-13.5	34,884	-0.04%
2019/07/22	31	262.73	66.1	263.35	264.00	-35	35,188	-0.10%
2019/07/19	27.4	259.80	79.2	260.17	259.00	-51.8	35,203	-0.15%
2019/07/18	27.3	252.50	44	253.47	254.00	-16.7	34,649	-0.05%
2019/07/17	34	253.16	13	253.12	252.00	21	34,724	0.06%
2019/07/16	10	255.95	11	255.59	256.00	-1	34,713	0.00%
2019/07/15	4	252.75	64	253.02	254.50	-60	35,101	-0.17%
2019/07/12	3	250.66	42	250.44	250.50	-39	35,239	-0.11%
2019/07/11	59.8	248.90	103.1	249.46	250.00	-43.3	35,478	-0.12%	大賣/
2019/07/10	20.2	243.75	55	245.44	247.00	-34.9	35,287	-0.10%
2019/07/09	28	241.36	5	242.30	242.00	23	35,176	0.07%
2019/07/08	30	241.43	42.2	242.62	242.50	-12.2	35,128	-0.03%
2019/07/05	17.4	242.15	8	244.00	243.00	9.4	35,080	0.03%
2019/07/04	7	244.21	12.6	244.32	244.00	-5.6	35,130	-0.02%
2019/07/03	65.2	243.47	15.7	243.06	242.50	49.5	35,211	0.14%
2019/07/02	4.7	248.61	96	248.60	249.00	-91.3	35,473	-0.26%
2019/07/01	25	247.26	97	248.18	248.50	-72	35,486	-0.20%
2019/06/28	23.2	239.14	10.6	240.05	239.00	12.6	34,784	0.04%
2019/06/27	33.5	238.84	23.3	239.20	240.50	10.2	34,940	0.03%
2019/06/26	37.3	234.91	12.8	235.34	234.50	24.5	34,710	0.07%
2019/06/25	48.3	240.19	17	240.29	238.50	31.3	34,483	0.09%
2019/06/24	114	241.05	7	241.50	241.00	107	34,384	0.31%	大買/鉅額交易
2019/06/21	37.5	247.19	77.1	247.79	248.50	-39.6	33,994	-0.12%
2019/06/20	14.1	243.69	37	244.50	245.00	-22.9	33,296	-0.07%
2019/06/19	77	242.01	48.9	242.52	244.00	28.1	33,047	0.08%
2019/06/18	21.1	234.60	11	234.36	235.50	10.1	32,647	0.03%
2019/06/17	58.6	233.02	21	232.90	233.00	37.6	32,554	0.12%
2019/06/14	56.2	237.32	11	237.73	236.00	45.2	31,946	0.14%
2019/06/13	65.2	241.17	8.1	240.94	240.00	57.2	31,861	0.18%
2019/06/12	29.1	246.39	54	246.33	246.00	-24.9	31,873	-0.08%
2019/06/11	18	241.89	58	243.87	244.50	-40	31,664	-0.13%
2019/06/10	46.4	239.23	99.7	237.80	240.00	-53.3	31,473	-0.17%
2019/06/06	68	230.56	12	231.00	232.00	56	31,277	0.18%
2019/06/05	24.1	235.79	4.1	237.10	235.00	20	31,087	0.06%
2019/06/04	38	234.99	28.7	235.06	233.00	9.3	30,971	0.03%
2019/06/03	9	235.28	13	236.81	238.00	-4	30,849	-0.01%
2019/05/31	28.4	234.26	113.3	236.16	235.50	-84.9	30,672	-0.28%	大賣/
2019/05/30	22	229.96	6	230.09	231.00	16	30,282	0.05%
2019/05/29	27.2	228.88	84	228.33	229.50	-56.8	30,468	-0.19%
2019/05/28	83.2	231.16	18	231.00	230.50	65.2	30,613	0.21%
2019/05/27	44.4	232.44	177.1	233.44	231.00	-132.7	29,435	-0.45%	大賣/鉅額交易
2019/05/24	73.2	231.57	27	232.19	233.00	46.2	29,245	0.16%
2019/05/23	131.3	230.62	48.8	231.32	230.00	82.5	29,012	0.28%	大買/
2019/05/22	21.1	238.79	35	239.02	238.00	-13.9	28,597	-0.05%
2019/05/21	84.5	234.11	20.4	234.45	234.00	64.1	28,528	0.22%
2019/05/20	76.4	239.21	23	240.37	238.00	53.4	27,471	0.19%
2019/05/17	106.7	243.51	66.2	242.90	241.50	40.5	27,101	0.15%	大買/
2019/05/16	32.1	247.52	1	247.00	247.00	31.1	26,831	0.12%
2019/05/15	24.1	250.75	2	251.25	249.00	22.1	26,730	0.08%
2019/05/14	72.2	247.79	49	248.29	248.50	23.2	26,593	0.09%
2019/05/13	78.2	251.42	9.6	252.47	250.50	68.6	26,332	0.26%
2019/05/10	18.2	256.04	11.1	256.55	256.00	7.1	27,166	0.03%
2019/05/09	39.3	257.23	63	257.87	256.50	-23.7	27,602	-0.09%
2019/05/08	8.3	260.70	3	260.83	260.00	5.3	27,727	0.02%
2019/05/07	13.1	261.09	25	261.66	262.50	-11.9	27,735	-0.04%
2019/05/06	98.5	258.62	7.3	258.97	259.00	91.2	28,085	0.32%
2019/05/03	5	261.92	32.8	262.17	265.00	-27.7	27,979	-0.10%
2019/05/02	53.1	260.67	11.7	261.86	259.00	41.3	27,760	0.15%
2019/04/30	17.1	259.29	17.3	259.81	259.00	-0.2	27,790	0.00%
2019/04/29	18.1	259.28	3.4	259.79	259.50	14.7	27,717	0.05%
2019/04/26	87.3	260.05	16.1	260.93	260.00	71.2	28,026	0.25%
2019/04/25	5.1	267.99	34	267.82	267.50	-28.9	27,587	-0.10%
2019/04/24	2.1	268.24	8.1	268.49	269.00	-6.1	27,530	-0.02%
2019/04/23	8.1	267.18	63.1	267.51	268.00	-55	27,738	-0.20%
2019/04/22	47.1	265.98	18.8	265.80	266.00	28.3	27,610	0.10%
2019/04/19	58.2	266.20	54.3	267.09	264.50	3.9	27,662	0.01%
2019/04/18	17	264.88	43.3	264.76	264.50	-26.2	27,265	-0.10%
2019/04/17	5	261.50	71	261.22	261.50	-66	27,403	-0.24%
2019/04/16	14	256.43	7.1	256.42	257.00	6.9	27,151	0.03%
2019/04/15	6.6	255.38	3	255.50	255.50	3.6	27,414	0.01%
2019/04/12	30	252.18	1	252.00	252.00	29	28,226	0.10%
2019/04/11	11	252.09	48	252.50	252.00	-37	28,568	-0.13%
2019/04/10	13.1	253.15	23.8	253.21	254.00	-10.7	28,702	-0.04%
2019/04/09	5.2	252.71	54.1	253.21	254.00	-48.9	28,762	-0.17%
2019/04/08	18.1	251.50	66.4	251.74	253.00	-48.3	28,748	-0.17%
2019/04/03	7.1	247.27	155.5	248.02	246.50	-148.4	28,270	-0.52%	大賣/鉅額交易
2019/04/02	24.3	247.21	39.8	248.90	246.00	-15.4	28,177	-0.05%
2019/04/01	9.5	246.74	95.2	249.35	245.50	-85.7	28,159	-0.30%
2019/03/29	3.1	242.53	11.5	243.59	245.50	-8.5	27,657	-0.03%
2019/03/28	7.1	240.87	5	241.70	242.00	2.1	27,912	0.01%
2019/03/27	150.2	240.77	3.1	241.50	241.50	147.1	28,265	0.52%	大買/鉅額交易
2019/03/26	27	243.15	5.1	242.53	244.00	21.9	28,279	0.08%
2019/03/25	92	241.82	1.4	242.00	241.50	90.6	28,450	0.32%
2019/03/22	1	247.50	49	247.62	248.50	-48	28,447	-0.17%
2019/03/21	6.1	243.67	150	244.71	245.50	-144	28,709	-0.50%	大賣/鉅額交易
2019/03/20	16	240.44	27	241.96	242.00	-11	28,808	-0.04%
2019/03/19	1.1	238.61	1	238.50	240.50	0.1	28,867	0.00%
2019/03/18	2.1	239.52	94.1	239.67	241.00	-92	29,082	-0.32%
2019/03/15	30	238.00	91.2	238.03	239.00	-61.2	28,958	-0.21%
2019/03/14	17	235.15	1	238.00	234.50	16	28,816	0.06%
2019/03/13	2	235.25	15	236.20	237.00	-13	29,199	-0.04%
2019/03/12	6.1	234.27	53.1	235.48	235.50	-47	29,571	-0.16%
2019/03/11	68	228.40	3	229.67	230.50	65	29,841	0.22%
2019/03/08	76	230.07	1	230.50	230.00	75	30,210	0.25%
2019/03/07	0.1	234.00	11	234.23	234.00	-10.9	30,772	-0.04%
2019/03/06	5	234.00	1.1	234.92	234.00	3.9	31,226	0.01%
2019/03/05	30.1	233.44	1	233.01	233.00	29.1	31,294	0.09%
2019/03/04	44	235.16	0.1	237.00	235.50	43.9	31,360	0.14%
2019/02/27	4	238.13	27	238.94	239.00	-23	31,209	-0.07%
2019/02/26	14	238.93	53.8	237.89	239.50	-39.7	30,872	-0.13%
2019/02/25	16	238.13	20	238.03	238.00	-4	30,829	-0.01%
2019/02/22	24	235.25	7.5	236.17	236.50	16.5	31,016	0.05%
2019/02/21	3	235.50	63.1	235.72	236.50	-60.1	31,342	-0.19%
2019/02/20	16	233.19	113.3	233.19	234.50	-97.3	31,595	-0.31%	大賣/
2019/02/19	20.2	229.64	5	230.00	229.00	15.2	31,867	0.05%
2019/02/18	21.1	230.47	50	229.78	230.00	-28.9	31,959	-0.09%
2019/02/15	1	227.00	2.4	227.00	227.00	-1.4	32,010	0.00%
2019/02/14	6.1	227.98	0	0.00	227.00	6.1	32,239	0.02%
2019/02/13	54	230.91	3	230.83	229.00	51	32,233	0.16%
2019/02/12	2	230.00	44.3	229.93	230.00	-42.3	32,143	-0.13%
2019/02/11	1.1	227.00	179.1	228.06	228.00	-178	32,066	-0.56%	大賣/鉅額交易
2019/01/30	25	220.44	1	221.50	221.00	24	31,335	0.08%
2019/01/29	51	222.54	11	223.14	222.50	40	31,098	0.13%
2019/01/28	6	228.50	24	228.85	229.00	-18	30,837	-0.06%
2019/01/25	2	225.50	54	226.44	226.00	-52	30,916	-0.17%
2019/01/24	2	222.00	4.1	222.24	222.50	-2.1	30,838	-0.01%
2019/01/23	16.1	220.59	3	221.17	220.50	13.1	31,354	0.04%
2019/01/22	6	220.33	18.1	222.03	223.00	-12.1	31,557	-0.04%
2019/01/21	30.1	221.15	25	222.16	221.00	5.1	31,383	0.02%
2019/01/18	17.1	218.54	13.1	218.93	218.50	4	31,533	0.01%
2019/01/17	3	219.67	16.1	220.19	220.50	-13.1	31,964	-0.04%
2019/01/16	19.5	218.15	4	218.88	217.50	15.5	32,350	0.05%
2019/01/15	9.5	218.53	20	219.85	221.00	-10.5	32,413	-0.03%
2019/01/14	14	218.32	3	218.17	218.50	11	32,253	0.03%
2019/01/11	12.1	219.92	37	219.97	220.50	-24.9	32,432	-0.08%
2019/01/10	37	215.05	1	215.00	216.00	36	32,392	0.11%
2019/01/09	0.2	215.50	48.1	215.61	215.50	-47.9	32,755	-0.15%
2019/01/08	14.4	210.80	6.2	211.18	211.00	8.2	32,614	0.03%
2019/01/07	75.2	212.40	33	212.64	213.00	42.2	32,940	0.13%
2019/01/04	105.4	208.77	26	208.63	208.00	79.4	33,136	0.24%	大買/
2019/01/03	55.2	215.68	5	216.60	215.50	50.2	33,613	0.15%
2019/01/02	48	220.55	58.1	219.62	219.50	-10.1	33,526	-0.03%
2018/12/28	2	223.00	25.1	224.46	225.50	-23.1	33,826	-0.07%
2018/12/27	4.1	222.02	34.1	222.62	223.00	-30	34,005	-0.09%
2018/12/26	25	217.76	1	217.00	216.50	24	34,253	0.07%
2018/12/25	18.2	216.50	8	216.14	217.50	10.2	34,399	0.03%
2018/12/24	14.1	220.15	0.3	221.00	220.00	13.7	34,716	0.04%
2018/12/22	4	221.00	9	220.17	221.50	-5	34,704	-0.01%
2018/12/21	10.1	220.28	17	222.32	223.50	-6.9	35,278	-0.02%
2018/12/20	52.1	221.50	31	221.53	221.00	21.1	35,193	0.06%
2018/12/19	0.1	225.00	16	224.69	225.50	-16	35,022	-0.05%
2018/12/18	5.1	221.52	2	222.00	222.50	3.1	35,038	0.01%
2018/12/17	0	0.00	8	223.81	223.50	-8	35,117	-0.02%
2018/12/14	50	220.96	1.1	222.50	222.50	48.9	35,295	0.14%
2018/12/13	2.1	226.00	20	226.63	226.00	-18	35,638	-0.05%
2018/12/12	4	224.76	33.1	225.74	226.50	-29	35,669	-0.08%
2018/12/11	10.1	220.21	17	222.09	222.50	-7	35,640	-0.02%
2018/12/10	21.1	219.03	4	218.88	219.00	17.1	35,815	0.05%
2018/12/07	11.4	222.04	2	221.25	221.00	9.4	36,117	0.03%
2018/12/06	66.2	220.30	5	220.40	220.00	61.2	36,331	0.17%
2018/12/05	153.3	226.11	2.8	225.64	226.00	150.5	36,233	0.42%	大買/鉅額交易
2018/12/04	7	231.58	34	233.59	234.00	-27	36,215	-0.07%
2018/12/03	10	231.85	242.2	234.29	235.00	-232.2	36,196	-0.64%	大賣/鉅額交易
2018/11/30	28.1	228.08	15	228.70	225.50	13.1	36,035	0.04%
2018/11/29	13	229.92	57	230.16	229.00	-44	35,850	-0.12%
2018/11/28	7	222.71	27	225.02	226.50	-20	35,682	-0.06%
2018/11/27	49	220.48	10	221.75	224.00	39	35,720	0.11%
2018/11/26	0	0.00	21.1	223.26	223.00	-21.1	36,427	-0.06%
2018/11/23	27.4	218.60	7	219.64	218.50	20.3	36,731	0.06%
2018/11/22	7	220.79	13	220.92	219.00	-6	37,430	-0.02%
2018/11/21	33	215.58	30	216.57	219.00	3	37,676	0.01%
2018/11/20	92.3	218.61	5.2	218.66	218.00	87.1	37,341	0.23%
2018/11/19	94	222.27	36	222.93	222.00	58	36,906	0.16%
2018/11/16	96.3	226.57	14	226.39	226.00	82.3	36,377	0.23%
2018/11/15	5.2	230.61	24	230.73	231.00	-18.9	35,810	-0.05%
2018/11/14	10	229.60	14	230.11	228.50	-4	35,673	-0.01%
2018/11/13	70.2	225.65	17.1	226.25	227.50	53.1	35,623	0.15%
2018/11/12	8	232.69	9	232.89	231.50	-1	35,349	0.00%
2018/11/09	60.2	232.27	11	231.77	231.00	49.2	35,281	0.14%
2018/11/08	14.3	237.26	32	236.61	236.50	-17.7	35,214	-0.05%
2018/11/07	14.1	233.54	8	234.56	234.00	6.1	35,094	0.02%
2018/11/06	13.1	233.01	1	235.00	234.50	12.1	34,818	0.03%
2018/11/05	14	233.08	18	234.03	235.00	-4	34,578	-0.01%
2018/11/02	31.1	235.33	38.3	235.86	236.50	-7.2	34,406	-0.02%
2018/11/01	26.4	235.65	76	235.72	235.50	-49.6	34,300	-0.14%
2018/10/31	53.3	230.26	142.1	231.49	234.00	-88.8	34,006	-0.26%	大賣/
2018/10/30	17.1	222.95	86	224.25	223.00	-68.9	33,423	-0.21%
2018/10/29	20.3	222.36	14	223.11	222.50	6.3	33,362	0.02%
2018/10/26	62.1	220.07	49.2	221.62	221.00	12.9	33,434	0.04%
2018/10/25	173.7	220.22	43	220.47	219.50	130.7	33,290	0.39%	大買/鉅額交易
2018/10/24	69	229.22	32	228.80	229.50	37	32,503	0.11%
2018/10/23	45.1	231.74	9	232.17	230.00	36.1	32,145	0.11%
2018/10/22	29	233.26	9	234.44	237.00	20	32,051	0.06%
2018/10/19	29	231.93	34	233.18	236.00	-5	32,078	-0.02%
2018/10/18	24.1	237.27	3.1	237.02	236.50	21	31,964	0.07%
2018/10/17	40.1	239.44	93	241.06	238.50	-53	31,994	-0.17%
2018/10/16	19.4	232.91	27.2	234.39	237.00	-7.8	32,157	-0.02%
2018/10/15	50.5	231.45	11	232.86	230.50	39.5	33,254	0.12%
2018/10/12	42.1	231.25	73.3	232.35	237.00	-31.1	33,283	-0.09%
2018/10/11	255.8	230.14	86.3	230.52	227.50	169.5	33,261	0.51%	大買/鉅額交易
2018/10/09	23.1	243.77	5	243.80	244.00	18.1	32,062	0.06%
2018/10/08	125.3	243.68	28.5	242.61	243.50	96.8	31,849	0.30%	大買/
2018/10/05	88.5	250.11	121.1	249.95	250.00	-32.6	31,508	-0.10%	大賣/
2018/10/04	87.6	255.16	7	254.36	254.00	80.6	31,236	0.26%
2018/10/03	6.1	258.44	17	259.06	260.00	-10.9	30,961	-0.04%
2018/10/02	91.2	258.10	2	261.75	257.50	89.2	30,877	0.29%
2018/10/01	11.1	262.59	22.6	263.31	263.00	-11.5	30,924	-0.04%
2018/09/28	36.3	263.00	54.1	260.85	262.50	-17.8	31,075	-0.06%
2018/09/27	23	264.61	41.8	264.75	265.00	-18.8	30,719	-0.06%
2018/09/26	23	263.17	8.3	263.00	263.50	14.7	30,334	0.05%
2018/09/25	22.3	262.37	69	261.88	263.50	-46.7	30,398	-0.15%
2018/09/21	13	260.42	14.3	260.58	261.50	-1.3	30,551	0.00%
2018/09/20	11	259.86	20	259.15	260.00	-9	30,582	-0.03%
2018/09/19	27.2	257.62	10	258.70	258.00	17.2	30,735	0.06%
2018/09/18	30.1	254.80	13	256.69	254.50	17.1	30,430	0.06%
2018/09/17	31.1	259.03	1	257.00	258.00	30.1	30,582	0.10%
2018/09/14	21.2	259.61	37	259.55	261.00	-15.8	30,987	-0.05%
2018/09/13	41	255.57	52	254.55	255.00	-11	31,093	-0.04%
2018/09/12	15	259.07	26.5	260.62	260.50	-11.5	31,010	-0.04%
2018/09/11	55	260.27	13.1	260.04	260.00	42	31,058	0.14%
2018/09/10	42	264.27	22.5	265.18	264.50	19.6	31,505	0.06%
2018/09/07	18	262.81	39	262.91	264.00	-21	31,635	-0.07%
2018/09/06	29.1	261.83	15.4	264.02	261.00	13.7	31,607	0.04%
2018/09/05	25	262.78	94.2	262.13	264.00	-69.2	31,614	-0.22%
2018/09/04	27	256.70	6	257.92	257.50	21	31,370	0.07%
2018/09/03	21.2	257.38	31	257.85	257.00	-9.8	31,166	-0.03%
2018/08/31	53.2	256.10	16	256.69	256.00	37.2	31,124	0.12%
2018/08/30	30.4	263.44	72.1	264.06	263.50	-41.7	30,395	-0.14%
2018/08/29	21.1	257.05	117.9	255.77	259.00	-96.7	30,087	-0.32%	大賣/
2018/08/28	10.6	249.24	73.1	249.20	249.50	-62.5	29,601	-0.21%
2018/08/27	3.1	245.00	34	245.90	245.00	-30.9	29,510	-0.10%
2018/08/24	14	243.82	26	244.79	243.50	-12	29,809	-0.04%
2018/08/23	17	243.71	5	244.10	244.50	12	31,180	0.04%
2018/08/22	6.1	241.25	5.2	241.88	242.00	0.9	31,761	0.00%
2018/08/21	2	240.00	2.1	240.52	241.00	-0.1	31,896	0.00%
2018/08/20	2	238.26	3.1	239.50	239.50	-1.1	31,991	0.00%
2018/08/17	3.1	239.18	0	240.00	239.50	3	31,983	0.01%
2018/08/16	22	238.91	1	241.00	239.00	21	31,902	0.07%
2018/08/15	25.2	240.65	3	241.67	241.50	22.2	32,029	0.07%
2018/08/14	1.2	243.50	28.1	243.71	243.50	-26.9	32,095	-0.08%
2018/08/13	74	240.43	15.6	240.89	240.50	58.4	32,080	0.18%
2018/08/10	10	245.35	0.3	245.00	245.00	9.8	32,252	0.03%
2018/08/09	0	0.00	19	247.71	247.00	-19	32,450	-0.06%
2018/08/08	0.3	246.00	23	246.83	247.50	-22.8	32,444	-0.07%
2018/08/07	18	243.14	2.3	243.59	241.50	15.7	32,435	0.05%
2018/08/06	8	245.38	15.4	245.27	245.50	-7.4	32,428	-0.02%
2018/08/03	5	245.60	6.2	246.89	247.00	-1.2	32,568	0.00%
2018/08/02	35	244.69	5	247.20	244.50	30	32,607	0.09%
2018/08/01	53.1	247.98	21.1	247.81	248.00	32	32,821	0.10%
2018/07/31	3.7	243.53	41	245.43	246.00	-37.3	32,997	-0.11%
2018/07/30	6	244.58	20.1	244.90	245.50	-14.1	32,923	-0.04%
2018/07/27	1.5	243.17	27.1	243.26	244.50	-25.6	33,017	-0.08%
2018/07/26	2	240.75	5	241.20	241.00	-3	33,123	-0.01%
2018/07/25	0	0.00	7	240.71	240.50	-7	33,250	-0.02%
2018/07/24	24	239.10	13	240.23	241.00	11	33,366	0.03%
2018/07/23	83.5	242.45	106	240.00	241.00	-22.5	33,482	-0.07%	大賣/
2018/07/20	32.6	234.07	235.6	235.06	237.50	-203	33,414	-0.61%	大賣/鉅額交易
2018/07/19	4	225.87	34	226.26	224.50	-30	32,463	-0.09%
2018/07/18	0.1	223.00	66	223.48	223.00	-66	32,412	-0.20%
2018/07/17	23.4	222.34	3.2	221.69	221.50	20.2	32,829	0.06%
2018/07/16	17	224.00	1.1	224.00	223.50	15.9	34,591	0.05%
2018/07/13	3.8	223.08	63.6	223.92	224.50	-59.8	34,853	-0.17%
2018/07/12	2	218.06	16	220.34	220.50	-14	35,054	-0.04%
2018/07/11	11	219.14	2	220.00	220.00	9	35,369	0.03%
2018/07/10	5.1	223.08	29.6	222.64	222.00	-24.5	35,343	-0.07%
2018/07/09	5	221.90	188	220.79	221.50	-183	35,335	-0.52%	大賣/鉅額交易
2018/07/06	30	216.50	28	216.20	217.00	2	34,988	0.01%
2018/07/05	10	213.95	27	214.46	214.50	-17	34,825	-0.05%
2018/07/04	6	216.25	9	216.72	216.00	-3	34,940	-0.01%
2018/07/03	16	214.47	21	215.40	214.50	-5	35,262	-0.01%
2018/07/02	10	215.70	5	217.70	214.00	5	35,380	0.01%
2018/06/29	45.1	212.98	21	215.67	216.50	24.1	35,116	0.07%
2018/06/28	12.2	210.99	8	212.50	212.00	4.2	34,561	0.01%
2018/06/27	73.5	213.47	10	214.30	213.00	63.5	34,197	0.19%
2018/06/26	60.2	214.42	12	214.50	214.50	48.2	34,118	0.14%
2018/06/25	98.6	219.25	31.2	218.92	218.00	67.5	33,893	0.20%
2018/06/22	95	226.08	52	226.74	227.50	43	33,591	0.13%
2018/06/21	26	226.69	31.3	226.62	226.50	-5.3	33,470	-0.02%
2018/06/20	23.1	224.61	25	225.92	226.00	-2	33,799	-0.01%
2018/06/19	56.2	224.74	11	224.82	225.00	45.2	33,570	0.13%
2018/06/15	46.2	224.92	35	228.39	231.00	11.2	33,033	0.03%
2018/06/14	64.1	228.30	13	228.38	226.50	51.1	32,572	0.16%
2018/06/13	18.3	229.49	66.1	230.51	232.00	-47.8	32,313	-0.15%
2018/06/12	19.1	224.76	41	226.72	229.00	-21.9	32,759	-0.07%
2018/06/11	41	226.15	7.1	225.87	226.00	33.9	32,578	0.10%
2018/06/08	41.1	227.07	5	227.00	227.00	36.1	32,607	0.11%
2018/06/07	47	230.35	9.1	229.96	230.00	37.9	32,765	0.12%
2018/06/06	14	227.82	24	229.00	230.00	-10	32,750	-0.03%
2018/06/05	36	228.10	19	228.37	229.00	17	32,574	0.05%
2018/06/04	37	228.43	26	228.17	229.00	11	32,455	0.03%
2018/06/01	23	224.87	23	225.13	224.00	0	32,440	0.00%
2018/05/31	36.2	221.77	35	222.89	224.00	1.2	32,409	0.00%
2018/05/30	51.1	221.03	2	221.00	221.00	49.1	31,255	0.16%
2018/05/29	29	224.02	27.6	224.50	225.00	1.4	31,011	0.00%
2018/05/28	11.1	227.32	10	226.95	227.00	1.1	31,243	0.00%
2018/05/25	25	228.32	4	228.88	228.50	21	31,628	0.07%
2018/05/24	18.2	229.19	14.3	229.31	229.00	3.9	31,951	0.01%
2018/05/23	2.1	228.51	2	231.00	228.50	0.1	32,176	0.00%
2018/05/22	17	230.18	18	231.78	229.00	-1	32,384	0.00%
2018/05/21	7	227.00	34.1	228.65	229.00	-27.1	33,201	-0.08%
2018/05/18	42.1	224.30	7.8	224.24	223.50	34.3	33,520	0.10%
2018/05/17	18.2	227.70	2	228.50	226.50	16.2	34,144	0.05%
2018/05/16	6.1	229.52	18	229.86	230.50	-11.9	34,198	-0.03%
2018/05/15	13.1	230.92	11	231.23	230.50	2.1	35,284	0.01%
2018/05/14	11.1	233.54	10.3	233.19	233.00	0.7	36,592	0.00%
2018/05/11	6.3	232.21	41.2	232.73	233.00	-34.9	36,958	-0.09%
2018/05/10	2.2	230.69	16	230.38	229.50	-13.8	36,874	-0.04%
2018/05/09	17.3	230.06	27	230.30	229.50	-9.7	36,923	-0.03%
2018/05/08	5	226.80	25	227.26	228.00	-20	37,064	-0.05%
2018/05/07	17.1	223.94	35	223.53	223.50	-17.9	37,006	-0.05%
2018/05/04	8.2	222.04	16	222.38	223.00	-7.8	37,110	-0.02%
2018/05/03	24.9	220.72	8.2	220.89	220.50	16.7	37,294	0.04%
2018/05/02	40.2	224.29	1	223.51	223.00	39.2	37,478	0.10%
2018/04/30	16.2	225.67	24	226.52	227.00	-7.9	37,532	-0.02%
2018/04/27	23.2	222.28	7.2	223.18	223.50	16	37,613	0.04%
2018/04/26	57.2	223.04	13	222.54	222.00	44.2	37,760	0.12%
2018/04/25	45.4	225.10	13	225.23	225.00	32.4	37,796	0.09%
2018/04/24	31.4	226.28	14.3	226.77	227.00	17.2	37,849	0.05%
2018/04/23	68.4	226.28	13	226.31	226.50	55.4	37,800	0.15%
2018/04/20	261.6	229.44	26	229.92	229.00	235.6	36,980	0.64%	大買/鉅額交易
2018/04/19	5	244.20	44	243.82	244.50	-39	35,299	-0.11%
2018/04/18	41.1	237.90	28	237.88	238.00	13.1	35,126	0.04%
2018/04/17	62.2	239.22	3	240.17	238.00	59.2	34,926	0.17%
2018/04/16	26	242.71	12	242.92	243.50	14	34,607	0.04%
2018/04/13	6	244.75	9.9	245.80	244.50	-3.9	34,619	-0.01%
2018/04/12	42	245.68	15	244.57	245.00	27	34,627	0.08%
2018/04/11	8.9	247.61	12.5	247.96	248.00	-3.6	34,661	-0.01%
2018/04/10	7	245.64	49	248.10	245.50	-42	34,785	-0.12%
2018/04/09	9.1	245.23	14	247.39	245.00	-4.9	34,854	-0.01%
2018/04/03	19	242.84	1	244.00	244.00	18	34,577	0.05%
2018/04/02	29.1	246.76	9.2	247.27	246.50	19.9	34,396	0.06%
2018/03/31	22	247.93	7	248.07	247.50	15	34,507	0.04%
2018/03/30	3.2	247.31	26	247.94	246.00	-22.8	34,655	-0.07%
2018/03/29	34	243.41	8	245.94	244.00	26	34,601	0.08%
2018/03/28	147.2	245.30	5.6	247.09	245.00	141.6	34,075	0.42%	大買/鉅額交易
2018/03/27	11.8	249.22	51	249.13	251.00	-39.3	33,899	-0.12%
2018/03/26	52	242.94	0	0.00	243.50	52	33,692	0.15%
2018/03/23	126.2	245.14	6.7	245.31	245.00	119.5	33,514	0.36%	大買/鉅額交易
2018/03/22	18.5	250.69	15	252.36	251.50	3.5	33,070	0.01%
2018/03/21	13.1	252.04	3	254.83	252.50	10.1	32,862	0.03%
2018/03/20	19.1	252.63	0.7	253.00	253.00	18.4	33,090	0.06%
2018/03/19	12	252.17	3	254.83	255.00	9	33,013	0.03%
2018/03/16	92.9	252.12	56	253.17	255.00	36.9	32,954	0.11%
2018/03/15	10.1	255.69	17.1	256.64	255.00	-6.9	32,269	-0.02%
2018/03/14	22.2	256.70	22.1	255.98	257.00	0.2	32,291	0.00%
2018/03/13	5.3	256.27	51	257.53	259.00	-45.7	32,532	-0.14%
2018/03/12	5	254.10	38.3	254.17	254.00	-33.3	32,664	-0.10%
2018/03/09	6.1	249.84	11	249.86	250.50	-4.9	32,824	-0.01%
2018/03/08	19.4	250.46	53	250.77	249.50	-33.6	32,997	-0.10%
2018/03/07	5	247.50	9	247.56	247.00	-4	33,036	-0.01%
2018/03/06	14.5	247.07	83	248.05	250.00	-68.5	33,170	-0.21%
2018/03/05	9.2	241.62	16.2	241.78	241.50	-7.1	34,461	-0.02%
2018/03/02	32	239.33	25.6	239.51	240.00	6.4	34,446	0.02%
2018/03/01	16	243.31	13	244.00	243.00	3	34,659	0.01%
2018/02/27	11	247.77	16.1	249.15	246.00	-5	34,534	-0.01%
2018/02/26	7.2	246.44	14	246.64	246.50	-6.8	34,040	-0.02%
2018/02/23	9.6	243.54	24	244.44	245.00	-14.4	33,597	-0.04%
2018/02/22	22.2	240.85	5	243.09	239.50	17.2	33,593	0.05%
2018/02/21	10.4	243.16	45.1	243.19	242.50	-34.7	33,281	-0.10%
2018/02/12	30	236.02	19.1	236.40	236.50	10.9	32,361	0.03%
2018/02/09	68.2	230.46	46.5	230.09	232.50	21.7	32,079	0.07%
2018/02/08	38	238.99	5	239.60	238.50	33	31,259	0.11%
2018/02/07	61.1	241.94	40	244.05	240.00	21.1	31,221	0.07%
2018/02/06	176.4	238.20	38.6	240.59	239.00	137.8	30,169	0.46%	大買/鉅額交易
2018/02/05	26.1	251.93	11.7	252.88	253.00	14.4	28,665	0.05%
2018/02/02	17	256.71	9.2	259.22	259.50	7.8	28,141	0.03%
2018/02/01	15.6	259.60	44.1	260.03	259.50	-28.5	28,051	-0.10%
2018/01/31	32	255.00	38.2	254.74	255.00	-6.2	27,779	-0.02%
2018/01/30	51.3	254.60	9.8	254.60	253.00	41.5	27,379	0.15%
2018/01/29	70	257.16	9	259.28	258.50	61	27,115	0.22%
2018/01/26	27	255.11	13	254.65	255.00	14	26,890	0.05%
2018/01/25	25.2	259.35	7	260.43	258.00	18.2	26,495	0.07%
2018/01/24	67.6	258.82	11.1	260.16	258.00	56.5	26,090	0.22%
2018/01/23	8.1	264.32	33.7	265.03	266.00	-25.6	25,771	-0.10%
2018/01/22	27.1	259.49	19.8	260.30	261.50	7.3	25,676	0.03%
2018/01/19	3.7	253.86	51.1	253.39	255.50	-47.4	25,252	-0.19%
2018/01/18	15	248.20	57.1	247.39	248.50	-42.2	24,628	-0.17%
2018/01/17	14	242.00	48.1	241.59	242.00	-34.1	24,080	-0.14%
2018/01/16	3	239.00	7	239.79	240.50	-4	23,694	-0.02%
2018/01/15	10.1	238.60	9.2	239.76	240.00	0.9	23,596	0.00%
2018/01/12	8	236.44	5.1	237.39	237.00	2.9	23,548	0.01%
2018/01/11	11.4	233.47	3.2	233.77	235.00	8.2	23,580	0.03%
2018/01/10	11.3	237.43	8	240.19	236.50	3.3	23,554	0.01%
2018/01/09	1.3	240.90	4.1	241.96	242.00	-2.9	23,454	-0.01%
2018/01/08	2	241.75	18	241.67	242.00	-16	23,468	-0.07%
2018/01/05	0.4	239.00	18.1	239.58	240.00	-17.6	23,517	-0.08%
2018/01/04	12.1	238.05	13	238.92	239.50	-0.9	23,848	0.00%
2018/01/03	14.1	236.82	32	237.19	237.00	-17.9	24,422	-0.07%
2018/01/02	2	231.25	81	232.28	232.50	-79	24,194	-0.33%