台積電 (2330)-凱基-站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
802
漲跌
▲6
漲幅
+0.75%
成交量
25,009張
產業
上市半導體類股
9607人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－凱基-站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

凱基-站前券商分點個股進出
凱基-站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
2024/05/10	19.6	802.25	44.5	804.53	802.00	-24.9	41,595	-0.06%
2024/05/09	24.2	798.17	15.2	798.20	796.00	9.1	41,926	0.02%
2024/05/08	29.6	795.87	20.3	799.02	802.00	9.3	42,249	0.02%
2024/05/07	58.1	795.68	318.8	795.40	800.00	-260.7	42,488	-0.61%	大賣/鉅額交易
2024/05/06	108.2	790.29	36.6	790.92	786.00	71.6	42,386	0.17%	大買/
2024/05/03	31.9	779.77	129.1	780.53	780.00	-97.2	42,528	-0.23%	大賣/
2024/05/02	1,037.4	780.84	118.8	779.93	772.00	918.6	42,896	2.14%	大買/大賣/鉅額交易
2024/04/30	1,065.5	799.19	155.9	799.99	790.00	909.6	42,664	2.13%	大買/大賣/鉅額交易
2024/04/29	9.6	790.81	62.6	792.86	795.00	-53.1	42,697	-0.12%
2024/04/26	28	785.72	55.5	786.23	782.00	-27.5	43,335	-0.06%
2024/04/25	45.9	767.97	23.3	768.84	766.00	22.6	45,474	0.05%
2024/04/24	37.8	776.29	166.5	776.05	783.00	-128.7	45,451	-0.28%	大賣/鉅額交易
2024/04/23	23.9	755.96	119.6	756.94	754.00	-95.7	45,504	-0.21%	大賣/
2024/04/22	80.3	747.97	34.1	745.85	742.00	46.1	45,451	0.10%
2024/04/19	719.5	758.82	79	754.16	750.00	640.4	45,029	1.42%	大買/鉅額交易
2024/04/18	90.5	795.39	1,393.8	805.63	804.00	-1,303.3	43,123	-3.02%	大賣/鉅額交易
2024/04/17	105	797.10	35.3	800.37	804.00	69.7	42,797	0.16%	大買/
2024/04/16	219.7	791.21	24.7	796.83	788.00	195	42,440	0.46%	大買/鉅額交易
2024/04/15	222.2	808.35	9.8	808.56	806.00	212.4	41,990	0.51%	大買/鉅額交易
2024/04/12	113.4	820.21	237.3	822.68	818.00	-123.9	41,638	-0.30%	大買/大賣/鉅額交易
2024/04/11	51.1	817.04	10	817.81	820.00	41	41,415	0.10%
2024/04/10	41.1	814.35	56.1	815.12	815.00	-15	41,251	-0.04%
2024/04/09	46.9	810.76	258.5	807.03	819.00	-211.6	41,412	-0.51%	大賣/鉅額交易
2024/04/08	28.4	787.01	17.4	788.24	783.00	10.9	40,900	0.03%
2024/04/03	441.3	781.82	36.3	781.80	780.00	405	40,670	1.00%	大買/鉅額交易
2024/04/02	1,369.9	787.36	63	787.27	790.00	1,306.9	40,580	3.22%	大買/鉅額交易
2024/04/01	49.3	771.56	6.4	774.25	770.00	42.9	40,503	0.11%
2024/03/29	10.7	774.22	18.9	776.40	779.00	-8.2	40,421	-0.02%
2024/03/28	49.5	772.17	40.5	771.38	769.00	9	40,274	0.02%
2024/03/27	24.9	780.04	254.5	781.38	779.00	-229.6	40,132	-0.57%	大賣/鉅額交易
2024/03/26	28.4	784.35	1,166.9	782.15	782.00	-1,138.5	40,235	-2.83%	大賣/鉅額交易
2024/03/25	44.7	783.88	11.5	781.98	780.00	33.2	40,186	0.08%
2024/03/22	57.3	779.53	44.5	784.86	785.00	12.8	40,326	0.03%
2024/03/21	32	780.06	84.5	779.21	784.00	-52.5	40,250	-0.13%
2024/03/20	54	760.34	40.2	757.79	758.00	13.8	40,390	0.03%
2024/03/19	38.7	759.27	84	759.82	762.00	-45.3	40,358	-0.11%
2024/03/18	62.9	759.88	60.7	760.24	764.00	2.2	40,239	0.01%
2024/03/15	339.2	765.70	183.7	765.38	753.00	155.5	40,003	0.39%	大買/大賣/鉅額交易
2024/03/14	1,241	779.08	91	780.77	784.00	1,150	39,238	2.93%	大買/鉅額交易
2024/03/13	33.2	782.83	86.7	781.27	779.00	-53.5	39,097	-0.14%
2024/03/12	107.8	761.13	78.1	767.18	770.00	29.6	38,832	0.08%	大買/
2024/03/11	273.9	766.81	161.2	762.69	766.00	112.7	38,223	0.29%	大買/大賣/鉅額交易
2024/03/08	142.4	787.49	2,235.1	789.74	784.00	-2,092.7	37,515	-5.58%	大買/大賣/鉅額交易
2024/03/07	58.9	764.26	268.9	760.72	760.00	-210.1	36,513	-0.58%	大賣/鉅額交易
2024/03/06	24.2	722.41	153.4	732.64	735.00	-129.2	35,786	-0.36%	大賣/鉅額交易
2024/03/05	46.4	733.72	90.9	734.20	730.00	-44.5	35,845	-0.12%
2024/03/04	62.8	719.03	288.1	717.93	725.00	-225.4	35,187	-0.64%	大賣/鉅額交易
2024/03/01	131.7	691.67	22.7	693.24	689.00	109	34,147	0.32%	大買/鉅額交易
2024/02/29	194.2	689.12	5.3	690.24	690.00	188.9	34,066	0.55%	大買/鉅額交易
2024/02/27	44.5	697.43	54.6	696.79	698.00	-10.1	33,328	-0.03%
2024/02/26	55.5	697.91	43.1	698.67	698.00	12.4	33,020	0.04%
2024/02/23	51.7	698.93	160	699.29	697.00	-108.3	32,906	-0.33%	大賣/鉅額交易
2024/02/22	119.6	690.29	39.4	690.96	692.00	80.3	32,731	0.25%	大買/
2024/02/21	39.1	679.93	26.4	681.20	681.00	12.7	32,546	0.04%
2024/02/20	50.8	683.04	16.3	684.15	687.00	34.4	32,404	0.11%
2024/02/19	41.7	678.62	33.5	678.86	678.00	8.2	32,373	0.03%
2024/02/16	95.5	687.89	70.9	690.43	683.00	24.6	32,637	0.08%
2024/02/15	90.7	700.81	370.5	699.99	697.00	-279.9	32,260	-0.87%	大賣/鉅額交易
2024/02/05	237.9	644.01	132.3	643.58	646.00	105.6	31,111	0.34%	大買/大賣/鉅額交易
2024/02/02	21.7	631.27	241.4	631.24	635.00	-219.7	30,594	-0.72%	大賣/鉅額交易
2024/02/01	289.4	621.23	76.5	627.58	628.00	212.9	30,374	0.70%	大買/鉅額交易
2024/01/31	97	630.48	83.2	632.59	628.00	13.8	29,881	0.05%
2024/01/30	31.7	644.41	345.1	646.28	642.00	-313.4	29,440	-1.06%	大賣/鉅額交易
2024/01/29	32.1	645.53	34.3	646.13	648.00	-2.3	29,324	-0.01%
2024/01/26	7.2	644.53	92.6	643.68	644.00	-85.4	29,119	-0.29%
2024/01/25	44	638.10	220.6	637.77	642.00	-176.6	28,924	-0.61%	大賣/鉅額交易
2024/01/24	6.7	628.13	43.6	628.38	627.00	-36.9	28,285	-0.13%
2024/01/23	12.7	625.11	65.7	627.46	628.00	-53	28,269	-0.19%
2024/01/22	119.5	626.79	81.1	628.87	626.00	38.4	27,943	0.14%	大買/
2024/01/19	267.8	617.60	633.7	620.99	626.00	-365.9	27,121	-1.35%	大買/大賣/鉅額交易
2024/01/18	229.3	587.91	563.2	587.57	588.00	-333.9	24,908	-1.34%	大買/大賣/鉅額交易
2024/01/17	38.4	580.73	13.5	581.75	581.00	24.9	24,732	0.10%
2024/01/16	38.7	581.10	8.4	584.81	580.00	30.4	24,272	0.13%
2024/01/15	104.4	588.76	34.2	588.67	586.00	70.2	24,197	0.29%	大買/
2024/01/12	52.5	584.50	37.9	584.71	584.00	14.6	24,611	0.06%
2024/01/11	15.5	585.36	28.1	587.32	586.00	-12.6	24,717	-0.05%
2024/01/10	17.1	584.61	51.1	584.59	584.00	-34	24,757	-0.14%
2024/01/09	13.8	586.02	48.4	585.98	586.00	-34.7	24,846	-0.14%
2024/01/08	3.6	581.84	29.4	583.25	583.00	-25.9	24,802	-0.10%
2024/01/05	36.7	576.06	12.3	576.03	576.00	24.4	25,025	0.10%
2024/01/04	19.5	577.98	22.4	579.94	580.00	-2.9	25,291	-0.01%
2024/01/03	83.9	579.50	16.3	581.51	578.00	67.6	25,813	0.26%
2024/01/02	10.6	590.33	15.2	591.50	593.00	-4.6	25,450	-0.02%
2023/12/29	69.9	591.94	13	591.83	593.00	56.8	25,432	0.22%
2023/12/28	18.6	591.31	38.4	590.73	593.00	-19.8	25,597	-0.08%
2023/12/27	52.8	591.29	92.1	589.68	592.00	-39.3	25,414	-0.15%
2023/12/26	21.3	584.12	39.2	584.85	586.00	-17.9	25,282	-0.07%
2023/12/25	192.8	582.17	13.1	581.68	581.00	179.7	25,343	0.71%	大買/鉅額交易
2023/12/22	8.1	579.49	207	580.08	582.00	-198.9	25,464	-0.78%	大賣/鉅額交易
2023/12/21	37.5	576.10	10.6	577.24	577.00	26.9	25,591	0.11%
2023/12/20	14.2	584.57	62.2	584.87	585.00	-48	25,461	-0.19%
2023/12/19	19	582.95	23.4	585.97	585.00	-4.3	25,310	-0.02%
2023/12/18	24	580.66	151.8	581.18	585.00	-127.8	25,370	-0.50%	大賣/鉅額交易
2023/12/15	19.8	585.20	54.5	585.08	585.00	-34.7	25,345	-0.14%
2023/12/14	29.6	579.98	81.3	580.66	582.00	-51.7	24,755	-0.21%
2023/12/13	50	577.00	5.8	576.63	577.00	44.2	24,710	0.18%
2023/12/12	13.5	577.63	30.6	578.57	578.00	-17.1	25,035	-0.07%
2023/12/11	69.6	572.42	9.2	573.32	574.00	60.5	24,831	0.24%
2023/12/08	16.3	574.03	34.6	575.03	570.00	-18.3	24,645	-0.07%
2023/12/07	38.9	567.56	7	569.15	566.00	31.9	24,353	0.13%
2023/12/06	9.2	569.69	2.3	573.00	570.00	6.9	24,250	0.03%
2023/12/05	8.8	567.83	3	570.00	570.00	5.8	24,146	0.02%
2023/12/04	27.4	573.74	12.2	578.36	574.00	15.3	24,120	0.06%
2023/12/01	11.5	575.66	15.4	575.19	579.00	-3.9	23,907	-0.02%
2023/11/30	21.9	571.54	5	574.60	577.00	16.9	23,643	0.07%
2023/11/29	6.8	571.17	12.5	575.56	574.00	-5.7	23,015	-0.02%
2023/11/28	22	570.78	13.3	572.59	575.00	8.8	22,828	0.04%
2023/11/27	20.5	570.19	1.8	570.15	568.00	18.7	23,063	0.08%
2023/11/24	5.9	574.93	0.2	576.33	575.00	5.8	23,006	0.03%
2023/11/23	1.2	574.28	2.3	575.45	578.00	-1.1	23,014	0.00%
2023/11/22	32.1	575.81	6	576.17	577.00	26.1	22,923	0.11%
2023/11/21	0	0.00	42.9	583.94	585.00	-42.9	22,959	-0.19%
2023/11/20	9.4	576.19	15	576.27	577.00	-5.7	22,748	-0.02%
2023/11/17	20.2	581.19	10.5	582.22	580.00	9.7	22,725	0.04%
2023/11/16	3.3	580.20	45	582.10	583.00	-41.7	22,602	-0.18%
2023/11/15	19.4	578.42	69.6	580.95	581.00	-50.2	22,408	-0.22%
2023/11/14	19.6	573.33	45.8	573.92	572.00	-26.3	21,864	-0.12%
2023/11/13	54.9	576.95	70.9	573.58	571.00	-15.9	21,885	-0.07%
2023/11/10	20.1	555.30	17.2	555.35	557.00	2.9	21,625	0.01%
2023/11/09	0.1	553.02	12.5	555.94	557.00	-12.4	21,644	-0.06%
2023/11/08	15.4	554.44	21.6	555.30	556.00	-6.2	21,773	-0.03%
2023/11/07	1	553.00	27.6	553.83	555.00	-26.5	21,811	-0.12%
2023/11/06	25.7	554.31	23.5	554.79	550.00	2.2	21,863	0.01%
2023/11/03	3.6	546.98	18.2	547.49	549.00	-14.5	21,616	-0.07%
2023/11/02	21.1	540.25	60.1	541.19	547.00	-39	21,676	-0.18%
2023/11/01	13.9	529.43	1	530.94	528.00	12.9	21,426	0.06%
2023/10/31	17.4	528.72	34.2	528.35	529.00	-16.8	21,637	-0.08%
2023/10/30	11.7	530.78	2.5	531.00	532.00	9.2	21,635	0.04%
2023/10/27	6	533.17	2.3	533.13	533.00	3.8	21,549	0.02%
2023/10/26	47.7	532.45	4	531.75	531.00	43.7	21,691	0.20%
2023/10/25	3.1	546.35	5.1	548.77	544.00	-2	21,530	-0.01%
2023/10/24	10.1	543.22	15	544.00	544.00	-4.9	21,458	-0.02%
2023/10/23	13.9	544.77	0.4	545.67	544.00	13.4	21,430	0.06%
2023/10/20	4.4	548.79	32.9	552.58	556.00	-28.5	21,377	-0.13%
2023/10/19	5.2	544.25	9.4	545.62	546.00	-4.2	21,032	-0.02%
2023/10/18	4.9	543.94	2.3	543.62	540.00	2.6	21,428	0.01%
2023/10/17	1	549.01	7	550.14	551.00	-6	21,240	-0.03%
2023/10/16	7.7	544.25	1.5	544.39	545.00	6.2	21,309	0.03%
2023/10/13	8.2	550.73	48	551.16	553.00	-39.9	21,326	-0.19%
2023/10/12	31.3	545.16	72.7	548.47	550.00	-41.5	21,037	-0.20%
2023/10/11	12.3	542.56	33.9	542.22	544.00	-21.5	20,854	-0.10%
2023/10/06	21.1	531.00	14.5	531.69	532.00	6.6	20,500	0.03%
2023/10/05	2.2	523.86	14.4	528.21	528.00	-12.2	20,505	-0.06%
2023/10/04	21.9	520.33	0	0.00	520.00	21.9	20,386	0.11%
2023/10/03	8.7	530.82	19.1	531.37	529.00	-10.4	20,221	-0.05%
2023/10/02	15.2	531.08	16.3	531.64	533.00	-1.1	20,293	-0.01%
2023/09/28	47.6	523.63	12	524.58	523.00	35.6	20,345	0.18%
2023/09/27	7.4	519.65	6.3	519.61	522.00	1.1	20,265	0.01%
2023/09/26	28.3	520.56	16	520.88	519.00	12.3	20,271	0.06%
2023/09/25	12.6	525.90	2.2	524.68	525.00	10.5	20,079	0.05%
2023/09/22	54	523.13	12.8	523.12	522.00	41.2	20,171	0.20%
2023/09/21	51.6	527.89	3	527.67	527.00	48.6	19,970	0.24%
2023/09/20	43	535.91	7.1	536.29	535.00	36	19,742	0.18%
2023/09/19	42.6	538.93	9.1	538.89	538.00	33.5	19,690	0.17%
2023/09/18	46.1	542.97	1	542.00	540.00	45.1	19,827	0.23%
2023/09/15	80.7	549.05	16.3	550.13	558.00	64.4	19,578	0.33%
2023/09/14	5.6	546.91	29.3	547.65	550.00	-23.7	19,139	-0.12%
2023/09/13	21.3	542.82	304.1	541.08	541.00	-282.8	19,092	-1.48%	大賣/鉅額交易
2023/09/12	9.8	538.09	4	540.61	544.00	5.8	19,458	0.03%
2023/09/11	9.3	537.01	1	537.00	536.00	8.3	19,647	0.04%
2023/09/08	22.5	536.52	5	537.40	539.00	17.5	19,796	0.09%
2023/09/07	23.7	544.81	5.1	543.08	542.00	18.6	20,476	0.09%
2023/09/06	3.2	551.03	8.2	552.26	550.00	-5	20,571	-0.02%
2023/09/05	6.9	551.04	5	553.99	552.00	1.8	20,653	0.01%
2023/09/04	5.1	554.91	15.9	553.82	557.00	-10.8	20,834	-0.05%
2023/09/01	16.5	547.56	5.2	547.15	548.00	11.3	21,135	0.05%
2023/08/31	7.6	550.56	0.3	551.03	549.00	7.2	21,244	0.03%
2023/08/30	8.1	556.26	8.3	556.52	555.00	-0.2	20,850	0.00%
2023/08/29	4.1	547.82	6.4	551.86	552.00	-2.3	21,101	-0.01%
2023/08/28	3.4	548.24	3.2	550.03	549.00	0.2	21,334	0.00%
2023/08/25	25.9	549.27	16.1	549.00	546.00	9.8	22,536	0.04%
2023/08/24	27.7	561.55	27.3	561.26	564.00	0.4	22,803	0.00%
2023/08/23	22.2	549.05	16.5	547.80	552.00	5.8	23,325	0.02%
2023/08/22	8.1	540.95	5.3	541.96	541.00	2.9	24,576	0.01%
2023/08/21	18.5	535.74	27	538.01	537.00	-8.6	25,396	-0.03%
2023/08/18	7.6	540.67	8	541.01	539.00	-0.5	25,437	0.00%
2023/08/17	16.9	542.63	3.6	541.33	544.00	13.3	25,471	0.05%
2023/08/16	23.8	538.56	9.2	538.60	542.00	14.6	25,376	0.06%
2023/08/15	26.2	542.10	9.4	543.47	542.00	16.8	25,440	0.07%
2023/08/14	22.7	539.18	54.3	538.11	541.00	-31.6	25,923	-0.12%
2023/08/11	21.3	548.62	0.2	554.55	546.00	21.1	26,265	0.08%
2023/08/10	8.4	552.12	14	552.14	551.00	-5.6	26,324	-0.02%
2023/08/09	22.3	552.81	7	554.86	554.00	15.3	26,248	0.06%
2023/08/08	12.4	553.23	11	557.45	552.00	1.3	26,315	0.01%
2023/08/07	15.2	558.82	15.1	559.35	558.00	0.1	26,222	0.00%
2023/08/04	52.4	554.16	114	554.78	554.00	-61.6	26,296	-0.23%	大賣/
2023/08/02	34.1	560.31	15.8	565.61	561.00	18.3	26,129	0.07%
2023/08/01	10.3	565.52	30	565.00	567.00	-19.7	25,890	-0.08%
2023/07/31	9.9	563.36	3.8	562.66	565.00	6.1	25,744	0.02%
2023/07/28	1.7	567.77	22.4	569.38	567.00	-20.7	25,560	-0.08%
2023/07/27	17.8	568.08	7.5	568.96	569.00	10.3	25,440	0.04%
2023/07/26	3.2	565.30	16.6	568.75	566.00	-13.4	25,492	-0.05%
2023/07/25	19.7	565.81	5.3	567.06	569.00	14.4	25,684	0.06%
2023/07/24	12.7	559.54	13.1	558.71	558.00	-0.4	25,850	0.00%
2023/07/21	125	560.38	15.9	559.57	560.00	109.1	25,950	0.42%	大買/鉅額交易
2023/07/20	17.6	580.42	0.1	581.17	579.00	17.5	25,786	0.07%
2023/07/19	21.1	583.52	8.1	583.55	581.00	13	25,816	0.05%
2023/07/18	18.9	585.25	11.3	585.67	581.00	7.6	25,858	0.03%
2023/07/17	8.4	587.39	3.2	588.93	591.00	5.2	25,796	0.02%
2023/07/14	9.5	588.75	64.7	588.97	591.00	-55.1	25,918	-0.21%
2023/07/13	226.3	587.04	24	588.35	585.00	202.3	25,786	0.78%	大買/鉅額交易
2023/07/12	56.3	575.02	240.4	574.00	578.00	-184.1	25,606	-0.72%	大賣/鉅額交易
2023/07/11	7.9	573.26	25.9	574.17	577.00	-18	25,648	-0.07%
2023/07/10	18.2	568.28	285.1	567.28	565.00	-267	25,775	-1.04%	大賣/鉅額交易
2023/07/07	19.2	567.30	207.2	565.72	565.00	-188	25,865	-0.73%	大賣/鉅額交易
2023/07/06	69.5	569.63	245.5	570.79	565.00	-176	25,930	-0.68%	大賣/鉅額交易
2023/07/05	4.2	581.68	4.5	582.81	582.00	-0.3	25,578	0.00%
2023/07/04	27	584.48	18.8	583.88	585.00	8.2	25,472	0.03%
2023/07/03	17	578.59	6.5	578.80	579.00	10.5	25,609	0.04%
2023/06/30	14.9	568.58	1.7	573.95	576.00	13.2	25,755	0.05%
2023/06/29	18.2	572.98	2	579.00	573.00	16.2	25,697	0.06%
2023/06/28	20.5	574.00	9	576.99	574.00	11.5	25,703	0.04%
2023/06/27	24.1	572.78	18.4	571.68	572.00	5.7	25,687	0.02%
2023/06/26	22.7	575.40	7.1	575.72	574.00	15.7	25,597	0.06%
2023/06/21	43.1	578.34	3.7	582.83	581.00	39.4	25,510	0.15%
2023/06/20	12.6	580.70	38.7	581.24	583.00	-26.1	25,594	-0.10%
2023/06/19	26.7	582.74	4	583.50	583.00	22.7	26,029	0.09%
2023/06/16	10.2	584.66	23.8	587.33	589.00	-13.7	26,095	-0.05%
2023/06/15	15.3	589.73	12.6	590.74	591.00	2.7	25,657	0.01%
2023/06/14	2.8	588.83	18.2	589.58	590.00	-15.4	25,753	-0.06%
2023/06/13	49.2	590.73	75.4	591.86	593.00	-26.3	25,726	-0.10%
2023/06/12	11.2	572.88	38.3	573.57	574.00	-27.1	25,178	-0.11%
2023/06/09	13	563.16	5.3	564.68	565.00	7.7	25,079	0.03%
2023/06/08	21.8	560.65	9.4	562.99	559.00	12.4	25,120	0.05%
2023/06/07	4.8	562.45	31.5	564.26	568.00	-26.7	25,136	-0.11%
2023/06/06	12	557.92	7.3	559.37	560.00	4.8	25,036	0.02%
2023/06/05	23.1	556.41	21.3	556.72	555.00	1.8	25,107	0.01%
2023/06/02	19.4	559.89	21	560.99	562.00	-1.5	25,241	-0.01%
2023/06/01	20.8	551.30	31.1	552.00	551.00	-10.4	25,103	-0.04%
2023/05/31	47.9	558.91	12.3	557.52	558.00	35.6	25,083	0.14%
2023/05/30	18.2	565.10	21	566.65	566.00	-2.9	24,007	-0.01%
2023/05/29	124.6	573.43	28.3	568.00	568.00	96.3	23,997	0.40%	大買/
2023/05/26	185	567.38	169.3	565.38	566.00	15.7	23,782	0.07%	大買/大賣/
2023/05/25	22.8	541.04	79	540.60	543.00	-56.2	22,609	-0.25%
2023/05/24	6.5	525.31	3.1	526.63	525.00	3.3	21,955	0.02%
2023/05/23	24.1	528.00	10	527.79	530.00	14.1	21,862	0.06%
2023/05/22	353	531.67	61.6	530.85	531.00	291.4	21,870	1.33%	大買/鉅額交易
2023/05/19	87.5	532.48	63	532.02	532.00	24.5	22,050	0.11%
2023/05/18	195.3	529.35	124.4	530.09	530.00	70.8	22,015	0.32%	大買/大賣/
2023/05/17	52	517.45	72	514.53	519.00	-19.9	22,326	-0.09%
2023/05/16	17	502.88	12.5	504.38	505.00	4.6	22,000	0.02%
2023/05/15	3.4	495.98	2.3	497.61	495.50	1.1	22,027	0.01%
2023/05/12	8.8	500.42	6.1	499.11	496.00	2.7	22,278	0.01%
2023/05/11	8.8	500.42	6.1	499.11	499.00	2.7	22,285	0.01%
2023/05/10	10.5	501.09	3	504.65	503.00	7.5	22,646	0.03%
2023/05/09	3	506.66	7.7	507.70	510.00	-4.7	22,723	-0.02%
2023/05/08	4.1	506.42	11.4	506.28	504.00	-7.2	22,966	-0.03%
2023/05/05	0.3	499.80	13.1	501.00	500.00	-12.8	23,305	-0.05%
2023/05/04	13.2	498.16	3	498.34	498.00	10.1	23,897	0.04%
2023/05/03	6	496.59	0	497.50	496.00	5.9	24,239	0.02%
2023/05/02	4.4	499.56	23.1	497.97	501.00	-18.6	25,256	-0.07%
2023/04/28	13	499.05	4.2	500.00	502.00	8.8	27,073	0.03%
2023/04/27	16.3	491.45	0	0.00	493.50	16.3	27,121	0.06%
2023/04/26	17.4	493.32	11.1	492.75	491.50	6.3	27,201	0.02%
2023/04/25	44.5	500.88	4.1	500.56	498.00	40.4	27,974	0.14%
2023/04/24	12	506.61	2.4	506.58	507.00	9.6	27,708	0.03%
2023/04/21	9.1	517.66	22.3	516.10	511.00	-13.2	27,776	-0.05%
2023/04/20	5.7	513.88	2.2	514.45	513.00	3.5	27,903	0.01%
2023/04/19	29	512.01	1	514.00	510.00	28	28,393	0.10%
2023/04/18	10.3	516.39	1.2	517.00	515.00	9.1	28,390	0.03%
2023/04/17	3.1	516.60	12	517.25	520.00	-8.9	28,529	-0.03%
2023/04/14	2.5	516.32	4.4	516.01	516.00	-1.9	28,605	-0.01%
2023/04/13	48.6	513.14	3.6	515.04	510.00	45	28,552	0.16%
2023/04/12	23	519.33	19.2	519.60	520.00	3.8	28,488	0.01%
2023/04/11	18.6	523.98	6.3	525.48	524.00	12.4	28,475	0.04%
2023/04/10	5.2	529.98	5.2	529.12	529.00	0	28,640	0.00%
2023/04/07	2.2	529.93	8.9	534.58	531.00	-6.7	28,687	-0.02%
2023/04/06	3.3	528.36	10.9	529.36	530.00	-7.6	28,691	-0.03%
2023/03/31	5.5	535.89	9.5	536.98	533.00	-4	28,682	-0.01%
2023/03/30	2.7	533.63	14.9	534.01	535.00	-12.2	28,524	-0.04%
2023/03/29	14.1	529.13	14.8	528.64	530.00	-0.7	28,807	0.00%
2023/03/28	10.8	525.09	9.7	525.93	525.00	1.1	29,037	0.00%
2023/03/27	9.7	533.19	1.9	532.84	531.00	7.8	29,101	0.03%
2023/03/24	3.2	537.62	27.1	537.95	539.00	-23.9	29,626	-0.08%
2023/03/23	13	530.91	48.1	533.87	538.00	-35.1	29,664	-0.12%
2023/03/22	21.2	529.66	106.3	529.67	533.00	-85.1	29,729	-0.29%	大賣/
2023/03/21	4	514.49	6.3	515.12	517.00	-2.2	29,578	-0.01%
2023/03/20	4.5	511.56	11.2	514.61	512.00	-6.7	29,623	-0.02%
2023/03/17	10.4	515.00	13.4	515.92	518.00	-3.1	29,857	-0.01%
2023/03/16	18.5	505.73	1.2	507.24	505.00	17.3	29,759	0.06%
2023/03/15	27.9	512.17	20.3	513.52	511.00	7.6	30,002	0.03%
2023/03/14	9.4	510.56	9	510.21	510.00	0.4	30,291	0.00%
2023/03/13	4.4	513.50	17.2	513.47	516.00	-12.8	30,423	-0.04%
2023/03/10	27.9	512.97	59.2	512.07	513.00	-31.3	30,537	-0.10%
2023/03/09	61.3	524.95	0.4	524.00	522.00	60.9	30,832	0.20%
2023/03/08	2.5	519.21	14.6	521.14	521.00	-12	31,424	-0.04%
2023/03/07	3.2	523.38	22.1	522.86	524.00	-19	31,652	-0.06%
2023/03/06	16.5	521.08	9.3	520.69	521.00	7.2	31,886	0.02%
2023/03/03	5.3	518.16	2	520.48	516.00	3.3	32,186	0.01%
2023/03/02	2	518.51	47.4	518.03	519.00	-45.3	32,254	-0.14%
2023/03/01	20.6	516.06	29.4	516.02	522.00	-8.8	32,536	-0.03%
2023/02/24	15.2	515.01	71.6	522.24	511.00	-56.4	32,498	-0.17%
2023/02/23	25.4	513.71	31.5	516.01	518.00	-6.1	32,298	-0.02%
2023/02/22	34.4	506.49	5.1	507.22	507.00	29.3	32,473	0.09%
2023/02/21	5.7	513.95	29.6	514.18	516.00	-23.9	32,815	-0.07%
2023/02/20	8.1	516.28	4.3	517.31	517.00	3.8	34,018	0.01%
2023/02/17	33.8	517.80	8.4	519.06	518.00	25.4	35,571	0.07%
2023/02/16	12.3	526.75	9.9	528.69	528.00	2.3	36,136	0.01%
2023/02/15	54.7	526.51	170.3	526.38	525.00	-115.6	36,969	-0.31%	大賣/鉅額交易
2023/02/14	21.1	544.04	28.7	544.90	545.00	-7.6	36,474	-0.02%
2023/02/13	6.8	540.83	15	542.85	541.00	-8.3	36,980	-0.02%
2023/02/10	16.3	542.43	49.8	543.83	545.00	-33.4	37,131	-0.09%
2023/02/09	13.2	537.77	23.3	539.54	540.00	-10.2	37,247	-0.03%
2023/02/08	24.5	537.59	48.4	538.02	540.00	-24	37,407	-0.06%
2023/02/07	27.6	524.21	15.4	523.76	523.00	12.2	37,484	0.03%
2023/02/06	27	529.21	14.8	529.42	526.00	12.2	37,468	0.03%
2023/02/03	5.3	539.19	62.9	540.14	542.00	-57.6	37,646	-0.15%
2023/02/02	23.6	539.32	49.2	539.29	540.00	-25.6	37,759	-0.07%
2023/02/01	15.5	526.03	14	529.00	530.00	1.4	37,711	0.00%
2023/01/31	55.5	527.71	40.9	529.07	522.00	14.5	37,910	0.04%
2023/01/30	28.2	538.37	173.3	539.09	543.00	-145	37,683	-0.38%	大賣/鉅額交易
2023/01/17	17.2	501.58	10	501.88	503.00	7.1	36,883	0.02%
2023/01/16	9.5	505.54	48	505.26	505.00	-38.6	37,198	-0.10%
2023/01/13	7.3	500.02	192.3	502.12	500.00	-185.1	37,224	-0.50%	大賣/鉅額交易
2023/01/12	24.6	486.06	67.1	486.07	486.50	-42.4	36,813	-0.12%
2023/01/11	3.3	484.53	19.5	484.12	484.50	-16.3	37,236	-0.04%
2023/01/10	7.4	485.12	77	485.06	486.00	-69.7	37,553	-0.19%
2023/01/09	120.3	474.53	100.9	473.85	481.00	19.4	37,698	0.05%	大買/
2023/01/06	4.2	457.53	22.4	456.24	458.50	-18.1	37,829	-0.05%
2023/01/05	23.4	457.93	33.8	457.95	458.50	-10.4	38,114	-0.03%
2023/01/04	3.3	450.63	13.2	450.41	449.50	-9.9	38,613	-0.03%
2023/01/03	25.9	449.38	6.1	446.72	453.00	19.8	39,888	0.05%
2022/12/30	11.5	454.12	17.1	453.76	448.50	-5.7	40,170	-0.01%
2022/12/29	35.4	445.09	31.8	446.59	446.00	3.7	40,314	0.01%
2022/12/28	33.6	449.10	18.3	450.17	451.00	15.4	40,705	0.04%
2022/12/27	252.3	458.50	250.2	459.64	457.00	2.2	40,835	0.01%	大買/大賣/
2022/12/26	7.3	455.30	7.3	456.43	456.50	0	41,264	0.00%
2022/12/23	47.6	456.74	3	455.34	455.00	44.6	41,920	0.11%
2022/12/22	15	468.47	16.1	467.18	468.00	-1.1	42,189	0.00%
2022/12/21	9.6	459.89	16.2	459.91	459.00	-6.6	42,527	-0.02%
2022/12/20	33.2	462.66	18.8	458.68	457.50	14.3	42,340	0.03%
2022/12/19	20.9	466.20	4	466.75	466.50	16.9	42,359	0.04%
2022/12/16	43.3	468.52	6	468.92	471.00	37.3	42,503	0.09%
2022/12/15	7.5	478.93	12.5	479.30	480.50	-5	42,205	-0.01%
2022/12/14	2.6	478.25	124.3	479.17	480.50	-121.7	42,204	-0.29%	大賣/鉅額交易
2022/12/13	29.9	473.23	4	473.25	471.50	25.9	42,024	0.06%
2022/12/12	16.5	474.93	58.2	475.07	475.00	-41.8	41,755	-0.10%
2022/12/09	3.3	477.83	21.6	479.89	481.50	-18.3	42,057	-0.04%
2022/12/08	40.5	472.29	4.1	471.05	471.50	36.4	42,010	0.09%
2022/12/07	54.7	477.27	22.5	478.05	475.00	32.2	41,933	0.08%
2022/12/06	38.6	482.77	6.1	484.28	478.00	32.6	41,599	0.08%
2022/12/05	39.1	493.39	16.3	493.18	489.00	22.8	41,283	0.06%
2022/12/02	33.4	492.90	8.3	493.82	492.50	25	41,276	0.06%
2022/12/01	18.5	503.61	118.8	504.11	498.50	-100.3	41,382	-0.24%	大賣/
2022/11/30	28.4	485.89	19.2	487.46	490.00	9.2	40,964	0.02%
2022/11/29	28.1	478.40	21.2	481.57	487.00	6.9	40,277	0.02%
2022/11/28	54.9	485.21	34.9	485.51	480.50	20	40,140	0.05%
2022/11/25	6.6	496.06	56.5	496.41	498.00	-49.9	40,144	-0.12%
2022/11/24	133.3	494.72	40.7	494.11	496.00	92.6	40,134	0.23%	大買/
2022/11/23	76.3	493.96	17.1	492.59	492.00	59.1	40,081	0.15%
2022/11/22	18.4	485.08	42.8	487.72	491.00	-24.4	39,966	-0.06%
2022/11/21	99.2	485.36	40.6	486.18	482.00	58.6	39,560	0.15%
2022/11/18	63.9	490.51	50.4	491.34	487.00	13.5	39,221	0.03%
2022/11/17	55.1	480.52	47.2	481.14	485.00	7.9	38,864	0.02%
2022/11/16	143.1	488.75	164.9	486.90	487.00	-21.8	38,432	-0.06%	大買/大賣/
2022/11/15	169.9	477.81	175.7	474.26	480.00	-5.7	37,352	-0.02%	大買/大賣/
2022/11/14	12.8	446.06	50.9	446.69	445.00	-38.1	35,699	-0.11%
2022/11/11	135.5	439.43	311.5	438.64	441.50	-176	34,964	-0.50%	大買/大賣/鉅額交易
2022/11/10	43	408.59	18.4	407.40	407.50	24.6	34,084	0.07%
2022/11/09	70.5	409.29	81.1	412.03	417.00	-10.6	33,896	-0.03%
2022/11/08	11.3	398.14	44.9	397.66	399.00	-33.5	33,380	-0.10%
2022/11/07	65.5	390.36	52	389.89	390.00	13.5	33,175	0.04%
2022/11/04	32.8	380.83	5	380.80	382.00	27.8	32,981	0.08%
2022/11/03	57.6	385.22	13.3	384.68	384.00	44.4	32,855	0.14%
2022/11/02	9.4	391.92	23.2	392.57	395.00	-13.8	32,546	-0.04%
2022/11/01	16.4	389.65	23.4	389.48	391.50	-7	32,493	-0.02%
2022/10/31	19.2	385.42	41	386.32	390.00	-21.8	32,349	-0.07%
2022/10/28	36.4	378.74	25.5	379.30	379.50	11	32,143	0.03%
2022/10/27	7.1	385.92	23.6	385.43	385.50	-16.5	31,934	-0.05%
2022/10/26	29.4	375.05	30.7	374.45	376.00	-1.3	31,837	0.00%
2022/10/25	114.9	375.90	124.2	377.08	371.00	-9.3	31,259	-0.03%	大買/大賣/
2022/10/24	150.4	388.76	31.3	388.54	387.00	119.1	30,471	0.39%	大買/鉅額交易
2022/10/21	26.4	391.63	12.3	391.53	389.50	14.1	30,258	0.05%
2022/10/20	46.5	388.91	27.5	390.18	397.50	19	29,946	0.06%
2022/10/19	73	398.74	6.3	399.88	395.50	66.7	29,365	0.23%
2022/10/18	45.6	404.48	54.3	403.41	407.00	-8.8	28,847	-0.03%
2022/10/17	50.9	398.34	11.3	398.26	397.00	39.6	28,600	0.14%
2022/10/14	45.9	413.50	64.5	413.16	412.00	-18.6	28,282	-0.07%
2022/10/13	47.8	399.30	33	399.41	395.00	14.8	27,964	0.05%
2022/10/12	99.3	398.39	37.3	397.91	397.50	62.1	27,663	0.22%
2022/10/11	152.7	405.98	11.4	404.83	401.50	141.3	27,423	0.52%	大買/鉅額交易
2022/10/07	32.2	441.52	20	445.00	438.00	12.2	26,691	0.05%
2022/10/06	21.5	449.55	20.2	450.16	451.00	1.3	26,693	0.01%
2022/10/05	213.1	447.19	69.3	446.01	445.00	143.9	26,921	0.53%	大買/鉅額交易
2022/10/04	35.9	428.76	45.9	429.14	429.00	-10	26,530	-0.04%
2022/10/03	24.6	418.82	36.1	420.41	417.00	-11.4	26,223	-0.04%
2022/09/30	63.1	424.67	86.9	424.16	422.00	-23.8	26,254	-0.09%
2022/09/29	50.4	437.09	27.5	435.52	435.00	22.9	26,253	0.09%
2022/09/28	55.7	443.73	22.1	439.78	438.00	33.6	26,244	0.13%
2022/09/27	26.1	449.34	98.2	448.80	448.00	-72.1	26,506	-0.27%
2022/09/26	37.7	446.19	32.7	446.37	446.50	5	26,962	0.02%
2022/09/23	39.4	457.79	12.2	458.29	455.00	27.2	27,451	0.10%
2022/09/22	34.3	461.26	38	462.46	464.50	-3.8	27,727	-0.01%
2022/09/21	11.6	471.43	4.5	472.22	471.00	7.1	27,741	0.03%
2022/09/20	4.2	473.02	9.4	474.46	476.50	-5.2	27,593	-0.02%
2022/09/19	15.9	467.89	42.1	469.37	467.00	-26.1	27,894	-0.09%
2022/09/16	40.1	470.24	8.5	469.71	472.00	31.6	28,073	0.11%
2022/09/15	26.7	477.00	6.1	478.02	476.50	20.6	28,147	0.07%
2022/09/14	26.8	480.56	11.1	480.38	480.00	15.7	28,278	0.06%
2022/09/13	15.4	492.62	31.1	492.00	493.00	-15.6	28,455	-0.05%
2022/09/12	6.5	488.55	8.8	488.21	486.50	-2.3	28,749	-0.01%
2022/09/08	20.8	473.77	21	473.83	475.00	-0.3	29,113	0.00%
2022/09/07	157.9	476.44	19.3	474.12	472.50	138.6	29,096	0.48%	大買/鉅額交易
2022/09/06	10.7	489.41	115.5	489.00	489.00	-104.9	29,112	-0.36%	大賣/鉅額交易
2022/09/05	8	485.53	11.1	485.37	486.00	-3.1	29,439	-0.01%
2022/09/02	39.9	486.95	20	486.10	485.00	19.9	29,720	0.07%
2022/09/01	113.7	492.27	14	492.43	490.50	99.7	29,578	0.34%	大買/
2022/08/31	19.3	495.84	20.1	498.65	505.00	-0.8	29,198	0.00%
2022/08/30	36.3	497.31	9.2	497.19	496.00	27.1	28,856	0.09%
2022/08/29	55	497.48	11.3	499.72	498.50	43.6	28,778	0.15%
2022/08/26	3.1	512.60	16.7	513.05	512.00	-13.6	28,629	-0.05%
2022/08/25	8.5	505.91	4.4	508.96	508.00	4.1	28,769	0.01%
2022/08/24	18.6	504.73	20	504.30	503.00	-1.4	29,098	0.00%
2022/08/23	30.9	503.60	216.7	504.46	504.00	-185.8	30,061	-0.62%	大賣/鉅額交易
2022/08/22	23.1	511.15	7.2	510.89	510.00	15.9	30,315	0.05%
2022/08/19	9.1	521.55	2.2	521.96	519.00	6.9	30,432	0.02%
2022/08/18	13.4	520.01	8.7	520.01	520.00	4.7	30,670	0.02%
2022/08/17	11.1	525.72	27.4	525.77	527.00	-16.4	30,742	-0.05%
2022/08/16	5.4	524.37	28.6	525.01	525.00	-23.2	30,586	-0.08%
2022/08/15	15.5	522.57	61.9	521.54	523.00	-46.5	30,524	-0.15%
2022/08/12	1.3	514.99	14.1	515.18	517.00	-12.8	30,547	-0.04%
2022/08/11	26.3	511.47	19.9	512.75	514.00	6.4	30,704	0.02%
2022/08/10	30.6	500.96	1	501.02	500.00	29.6	30,818	0.10%
2022/08/09	15	506.95	8.4	507.98	510.00	6.6	30,879	0.02%
2022/08/08	10.9	512.47	19.1	511.42	512.00	-8.2	30,879	-0.03%
2022/08/05	14.2	514.82	165.9	514.46	516.00	-151.6	31,041	-0.49%	大賣/鉅額交易
2022/08/04	7.2	498.22	28	499.84	500.00	-20.8	31,033	-0.07%
2022/08/03	13.7	495.45	16.2	497.04	501.00	-2.5	31,051	-0.01%
2022/08/02	46.3	491.37	17	490.68	492.00	29.3	31,285	0.09%
2022/08/01	28.7	502.01	15.1	504.32	504.00	13.6	31,013	0.04%
2022/07/29	20.3	508.00	32.2	508.11	509.00	-11.9	31,151	-0.04%
2022/07/28	8.1	502.86	48.7	505.38	501.00	-40.6	31,006	-0.13%
2022/07/27	18.4	496.13	15.2	498.14	502.00	3.3	30,718	0.01%
2022/07/26	18.2	493.70	8.6	496.28	495.00	9.6	30,869	0.03%
2022/07/25	8.3	500.18	25.2	501.24	499.50	-16.9	31,179	-0.05%
2022/07/22	5.8	502.23	16.5	503.54	503.00	-10.7	31,681	-0.03%
2022/07/21	5	496.36	16.2	498.77	501.00	-11.2	32,190	-0.03%
2022/07/20	46.4	498.56	49.4	495.56	495.00	-2.9	32,415	-0.01%
2022/07/19	25.8	489.23	15.7	489.00	491.00	10.1	32,545	0.03%
2022/07/18	43.3	494.81	20.7	493.16	495.50	22.7	32,701	0.07%
2022/07/15	20.8	486.08	136.1	483.79	492.50	-115.3	32,356	-0.36%	大賣/鉅額交易
2022/07/14	35.7	471.94	18.1	473.90	475.00	17.6	31,952	0.06%
2022/07/13	38.4	470.42	59.2	470.91	470.50	-20.8	31,697	-0.07%
2022/07/12	18.5	452.26	18.1	455.71	449.50	0.4	31,226	0.00%
2022/07/11	10.4	466.93	18.5	464.57	462.00	-8.1	31,311	-0.03%
2022/07/08	244.3	469.63	109.7	466.70	467.00	134.5	31,263	0.43%	大買/大賣/鉅額交易
2022/07/07	46.7	452.88	67.5	452.98	457.50	-20.9	31,229	-0.07%
2022/07/06	77.7	436.94	13.5	439.00	435.50	64.2	30,937	0.21%
2022/07/05	61.1	444.07	35.3	441.03	446.00	25.8	30,873	0.08%
2022/07/04	58.2	444.86	39.4	445.09	440.00	18.8	30,506	0.06%
2022/07/01	102.7	462.30	63.7	460.39	453.50	38.9	30,347	0.13%	大買/
2022/06/30	65	480.83	29.4	478.98	476.00	35.7	29,946	0.12%
2022/06/29	26.8	494.12	14.1	492.89	491.00	12.6	29,671	0.04%
2022/06/28	5.4	497.46	13.6	496.42	497.50	-8.2	29,540	-0.03%
2022/06/27	27.4	501.16	27.6	501.73	498.50	-0.2	29,972	0.00%
2022/06/24	12.6	489.03	10	488.05	486.50	2.6	29,589	0.01%
2022/06/23	50.3	487.69	19	487.79	485.50	31.4	29,563	0.11%
2022/06/22	49.6	498.21	36.7	497.03	494.50	12.9	29,273	0.04%
2022/06/21	16.1	501.10	6.1	502.35	505.00	10	29,091	0.03%
2022/06/20	68.9	498.55	80.3	497.12	498.00	-11.5	28,969	-0.04%
2022/06/17	180.1	501.68	33.8	500.79	501.00	146.2	28,737	0.51%	大買/鉅額交易
2022/06/16	36.1	513.09	24.3	512.28	508.00	11.8	28,369	0.04%
2022/06/15	61.7	510.27	25	511.60	509.00	36.7	28,692	0.13%
2022/06/14	139.5	510.00	26.1	509.39	513.00	113.5	29,113	0.39%	大買/鉅額交易
2022/06/13	96.5	516.68	8	517.00	516.00	88.5	29,231	0.30%
2022/06/10	34.8	531.18	3	530.33	530.00	31.8	29,915	0.11%
2022/06/09	8.7	538.36	4.1	538.57	541.00	4.6	30,121	0.02%
2022/06/08	19.1	539.34	21.2	542.52	544.00	-2	30,495	-0.01%
2022/06/07	20.9	534.33	2.1	536.05	535.00	18.8	30,939	0.06%
2022/06/06	4.3	540.91	7.1	540.88	540.00	-2.8	31,482	-0.01%
2022/06/02	9.6	541.14	32.3	543.78	540.00	-22.7	32,503	-0.07%
2022/06/01	22.3	550.29	12.1	552.17	549.00	10.2	33,586	0.03%
2022/05/31	3.3	543.15	48.8	554.07	560.00	-45.5	34,031	-0.13%
2022/05/30	2.2	541.80	59.4	542.15	547.00	-57.2	33,392	-0.17%
2022/05/27	14	527.64	34.7	526.28	530.00	-20.7	33,493	-0.06%
2022/05/26	48.5	517.91	55.1	520.01	514.00	-6.6	34,140	-0.02%
2022/05/25	16.4	523.22	5.1	526.19	524.00	11.3	35,151	0.03%
2022/05/24	16.9	526.09	20.6	524.15	520.00	-3.7	36,006	-0.01%
2022/05/23	2.5	529.67	2.8	531.69	528.00	-0.3	36,242	0.00%
2022/05/20	1.6	529.15	12.5	527.64	530.00	-10.9	36,525	-0.03%
2022/05/19	62	522.70	127	522.82	522.00	-65	36,544	-0.18%	大賣/
2022/05/18	15.7	538.34	35.4	537.35	538.00	-19.7	36,409	-0.05%
2022/05/17	8.4	527.79	25.1	528.21	530.00	-16.7	36,201	-0.05%
2022/05/16	9.3	520.12	39.4	521.50	520.00	-30.1	36,213	-0.08%
2022/05/13	21.8	509.47	46.4	511.02	511.00	-24.6	36,226	-0.07%
2022/05/12	33.7	510.95	36	514.36	505.00	-2.3	36,205	-0.01%
2022/05/11	44.9	520.59	69.5	518.94	521.00	-24.6	36,111	-0.07%
2022/05/10	52.7	509.56	7.2	510.56	518.00	45.5	36,236	0.13%
2022/05/09	46.3	521.57	34.4	521.71	520.00	11.8	36,043	0.03%
2022/05/06	36.3	528.52	6.3	528.94	528.00	30	36,311	0.08%
2022/05/05	16.6	542.23	22.2	541.86	542.00	-5.6	36,719	-0.02%
2022/05/04	22.9	533.44	10	535.10	534.00	12.9	36,878	0.04%
2022/05/03	20.3	534.33	156.7	537.98	531.00	-136.4	37,474	-0.36%	大賣/鉅額交易
2022/04/29	27.4	538.39	10.2	541.97	538.00	17.2	37,822	0.05%
2022/04/28	50.6	527.67	8.7	527.67	531.00	41.9	38,037	0.11%
2022/04/27	145.2	529.55	17.3	530.00	526.00	127.9	38,056	0.34%	大買/鉅額交易
2022/04/26	30.1	546.50	2.3	546.45	546.00	27.8	37,799	0.07%
2022/04/25	73.1	548.34	8.6	549.45	547.00	64.5	37,929	0.17%
2022/04/22	105.1	557.98	4	558.00	558.00	101.1	38,201	0.26%	大買/鉅額交易
2022/04/21	16.6	567.38	7.4	568.08	565.00	9.2	39,298	0.02%
2022/04/20	7.4	566.18	1.8	568.84	570.00	5.5	39,626	0.01%
2022/04/19	9.8	564.76	5.5	566.44	565.00	4.3	39,813	0.01%
2022/04/18	13.9	561.35	7.1	562.30	561.00	6.8	40,089	0.02%
2022/04/15	58.5	563.10	29.4	562.00	562.00	29.1	40,464	0.07%
2022/04/14	13.7	574.89	8.8	575.21	573.00	4.9	40,632	0.01%
2022/04/13	11.9	569.46	28.7	572.18	573.00	-16.9	41,201	-0.04%
2022/04/12	41.8	556.62	10	556.51	557.00	31.8	41,763	0.08%
2022/04/11	74.4	560.81	3	561.01	558.00	71.4	42,575	0.17%
2022/04/08	46.9	567.22	3	568.00	567.00	43.9	43,114	0.10%
2022/04/07	85.9	569.39	12	569.84	566.00	73.8	42,975	0.17%
2022/04/06	30.3	578.31	5.2	578.27	578.00	25.1	42,670	0.06%
2022/04/01	23.4	585.68	3.4	585.33	589.00	20	42,608	0.05%
2022/03/31	7	595.34	15.2	598.06	597.00	-8.2	42,383	-0.02%
2022/03/30	62	598.23	45.6	599.16	600.00	16.4	42,190	0.04%
2022/03/29	2.9	585.86	6.1	587.61	589.00	-3.2	41,780	-0.01%
2022/03/28	33.1	582.81	3.6	583.48	584.00	29.5	41,696	0.07%
2022/03/25	7.4	597.29	28.1	596.74	598.00	-20.7	41,541	-0.05%
2022/03/24	8.3	587.24	6.7	590.03	591.00	1.6	41,462	0.00%
2022/03/23	2.5	588.40	26.2	589.29	590.00	-23.8	41,530	-0.06%
2022/03/22	11.7	581.57	13.5	580.86	583.00	-1.8	41,462	0.00%
2022/03/21	30.6	586.14	19	587.36	586.00	11.6	41,489	0.03%
2022/03/18	14.4	579.22	20.6	579.80	581.00	-6.3	41,509	-0.02%
2022/03/17	20	578.73	122.1	577.60	582.00	-102.1	41,034	-0.25%	大賣/鉅額交易
2022/03/16	56.8	558.20	39.7	559.18	558.00	17.1	40,193	0.04%
2022/03/15	287.4	559.41	15.1	559.00	558.00	272.3	39,654	0.69%	大買/鉅額交易
2022/03/14	39.6	573.72	13.9	574.77	572.00	25.7	38,771	0.07%
2022/03/11	124.3	576.23	1.3	575.88	575.00	123.1	38,519	0.32%	大買/鉅額交易
2022/03/10	31.5	586.50	73.1	586.34	587.00	-41.6	38,267	-0.11%
2022/03/09	137	569.38	11.6	570.58	568.00	125.4	37,892	0.33%	大買/鉅額交易
2022/03/08	145.6	564.55	52.8	565.83	563.00	92.7	37,776	0.25%	大買/
2022/03/07	222.2	577.88	63.4	576.96	576.00	158.8	36,818	0.43%	大買/鉅額交易
2022/03/04	175.3	595.28	8.2	596.13	595.00	167.1	36,413	0.46%	大買/鉅額交易
2022/03/03	62.8	603.02	23.9	603.81	602.00	38.9	35,872	0.11%
2022/03/02	122.7	601.59	3.6	603.02	601.00	119.1	35,752	0.33%	大買/鉅額交易
2022/03/01	97	603.26	11.1	603.74	604.00	85.9	35,275	0.24%
2022/02/25	174.5	604.07	5.9	605.92	604.00	168.6	34,503	0.49%	大買/鉅額交易
2022/02/24	251.5	611.06	13.5	611.50	604.00	238	33,345	0.71%	大買/鉅額交易
2022/02/23	66.8	625.23	5	624.80	625.00	61.8	32,459	0.19%
2022/02/22	106.8	626.78	6.4	626.38	627.00	100.4	32,519	0.31%	大買/
2022/02/21	28.5	633.15	6.8	633.99	632.00	21.7	32,286	0.07%
2022/02/18	32	637.90	3	637.36	637.00	29	32,218	0.09%
2022/02/17	6.2	643.56	6	643.67	645.00	0.2	32,220	0.00%
2022/02/16	21.4	643.14	12.5	643.70	646.00	8.9	32,177	0.03%
2022/02/15	29.9	634.40	4	635.26	633.00	25.8	32,021	0.08%
2022/02/14	24.3	636.93	6.2	637.05	637.00	18.1	31,963	0.06%
2022/02/11	19.9	644.27	16.4	648.01	650.00	3.5	31,766	0.01%
2022/02/10	12.6	643.77	50.1	644.00	649.00	-37.5	31,980	-0.12%
2022/02/09	37.9	631.87	1.4	632.71	633.00	36.5	31,733	0.12%
2022/02/08	36.2	636.23	13.3	638.68	628.00	22.9	31,787	0.07%
2022/02/07	32.1	635.52	3.2	634.92	635.00	28.9	31,425	0.09%
2022/01/26	50.4	637.39	5.5	638.15	636.00	44.8	30,649	0.15%
2022/01/25	88.9	641.03	17.2	641.70	641.00	71.7	30,403	0.24%
2022/01/24	14.3	646.92	57.9	642.94	653.00	-43.6	29,800	-0.15%
2022/01/21	72.5	641.18	22.4	641.34	641.00	50.1	29,444	0.17%
2022/01/20	33.9	651.08	18.5	650.88	651.00	15.3	28,894	0.05%
2022/01/19	33.4	653.65	67.3	652.54	654.00	-34	28,369	-0.12%
2022/01/18	57.7	669.24	11.7	673.22	662.00	46	28,030	0.16%
2022/01/17	70.3	681.59	81	684.03	683.00	-10.7	27,585	-0.04%
2022/01/14	85.8	669.80	112.4	669.91	672.00	-26.6	26,825	-0.10%	大賣/
2022/01/13	21.7	658.37	40.5	659.35	661.00	-18.8	25,511	-0.07%
2022/01/12	23.2	655.08	108	656.35	660.00	-84.8	25,150	-0.34%	大賣/
2022/01/11	30.4	642.79	39.1	646.85	651.00	-8.7	24,793	-0.04%
2022/01/10	59.6	639.96	25.5	638.37	643.00	34.1	24,559	0.14%
2022/01/07	44.9	635.66	40	640.34	634.00	5	24,807	0.02%
2022/01/06	91.1	639.26	47.7	640.36	644.00	43.4	24,402	0.18%
2022/01/05	40.4	656.54	85.7	660.65	650.00	-45.3	23,830	-0.19%
2022/01/04	41.5	651.65	172.6	650.17	656.00	-131.1	23,113	-0.57%	大賣/鉅額交易
2022/01/03	44	626.32	219.9	627.95	631.00	-175.9	22,096	-0.80%	大賣/鉅額交易
2021/12/30	5.8	617.54	27.6	616.01	615.00	-21.8	21,411	-0.10%
2021/12/29	34.6	615.77	33.2	617.38	616.00	1.4	21,625	0.01%
2021/12/28	94.1	613.05	50.4	614.09	615.00	43.7	21,780	0.20%
2021/12/27	54.8	607.08	15.5	608.23	606.00	39.3	21,565	0.18%
2021/12/24	1	605.97	6.7	606.31	604.00	-5.7	21,905	-0.03%
2021/12/23	64.1	605.11	26.2	605.75	606.00	37.9	22,229	0.17%
2021/12/22	8.1	599.26	5	599.20	600.00	3.1	22,772	0.01%
2021/12/21	7.9	597.99	15.3	598.21	597.00	-7.4	22,887	-0.03%
2021/12/20	24	599.80	6.1	602.95	598.00	17.9	22,928	0.08%
2021/12/17	1.3	601.23	5.1	605.56	607.00	-3.8	22,850	-0.02%
2021/12/16	46.4	603.87	19.1	603.46	605.00	27.3	22,810	0.12%
2021/12/15	22.4	597.58	5.7	598.83	600.00	16.7	23,123	0.07%
2021/12/14	21.1	597.71	46.8	598.99	599.00	-25.7	23,438	-0.11%
2021/12/13	10.3	605.77	7.2	607.80	601.00	3.1	23,437	0.01%
2021/12/10	5.6	604.01	4.2	605.23	605.00	1.5	23,532	0.01%
2021/12/09	4.4	604.88	3.3	606.10	608.00	1.1	23,598	0.00%
2021/12/08	5.1	606.58	10.4	609.45	602.00	-5.3	23,667	-0.02%
2021/12/07	18	599.34	8.5	602.63	607.00	9.5	23,591	0.04%
2021/12/06	16.7	602.03	2.1	602.10	600.00	14.6	23,593	0.06%
2021/12/03	4.3	607.34	1.2	609.67	608.00	3.1	23,830	0.01%
2021/12/02	3.3	610.10	57.2	611.78	615.00	-53.9	23,887	-0.23%
2021/12/01	44.1	601.72	67.4	596.18	600.00	-23.3	24,062	-0.10%
2021/11/30	6	593.99	1.4	593.43	596.00	4.6	24,563	0.02%
2021/11/29	7.9	593.86	9.4	594.77	593.00	-1.5	23,931	-0.01%
2021/11/26	36.6	594.97	9.2	593.11	596.00	27.4	24,042	0.11%
2021/11/25	4.4	602.59	1	602.00	603.00	3.4	24,477	0.01%
2021/11/24	30.1	603.79	24.4	608.11	603.00	5.7	24,888	0.02%
2021/11/23	10.6	612.16	4.2	612.49	612.00	6.4	24,999	0.03%
2021/11/22	2.3	616.35	32.3	616.07	615.00	-29.9	25,405	-0.12%
2021/11/19	5.1	617.98	39.9	619.44	618.00	-34.8	25,525	-0.14%
2021/11/18	4.3	610.88	14.1	610.36	613.00	-9.8	25,347	-0.04%
2021/11/17	23.1	612.72	10.3	611.59	610.00	12.8	25,574	0.05%
2021/11/16	6.7	609.52	14.8	610.29	610.00	-8.1	26,005	-0.03%
2021/11/15	1	608.00	6.8	608.45	608.00	-5.8	26,303	-0.02%
2021/11/12	8.9	605.31	23.2	604.24	604.00	-14.2	26,772	-0.05%
2021/11/11	10.5	602.77	279.8	604.01	606.00	-269.4	27,033	-1.00%	大賣/鉅額交易
2021/11/10	25.3	610.26	12.7	610.84	612.00	12.6	27,047	0.05%
2021/11/09	13.5	612.31	67.4	612.75	611.00	-53.9	27,155	-0.20%
2021/11/08	3.3	600.62	21.8	600.77	602.00	-18.6	26,754	-0.07%
2021/11/05	20.1	597.45	49.3	597.79	600.00	-29.2	26,758	-0.11%
2021/11/04	11.4	589.11	4.1	588.70	587.00	7.3	26,490	0.03%
2021/11/03	1.1	592.09	4.2	593.72	592.00	-3.1	26,481	-0.01%
2021/11/02	0.3	591.40	5.2	591.48	592.00	-4.9	26,538	-0.02%
2021/11/01	3.3	590.67	8	590.38	590.00	-4.7	26,537	-0.02%
2021/10/29	13.6	591.15	1	590.01	590.00	12.6	26,607	0.05%
2021/10/28	25.9	593.92	26.1	595.00	595.00	-0.2	26,557	0.00%
2021/10/27	12.1	595.50	11.2	597.25	599.00	0.9	26,672	0.00%
2021/10/26	48	593.23	10	598.30	599.00	38	26,739	0.14%
2021/10/25	109.5	594.41	12.3	594.04	593.00	97.1	26,792	0.36%	大買/
2021/10/22	3.5	595.70	11.4	598.82	600.00	-7.9	27,115	-0.03%
2021/10/21	18.5	597.40	26.2	600.57	596.00	-7.6	27,178	-0.03%
2021/10/20	20.8	600.17	15.4	599.45	598.00	5.4	27,268	0.02%
2021/10/19	3	595.01	23.5	599.06	600.00	-20.5	27,250	-0.08%
2021/10/18	60.3	599.61	14.2	598.34	590.00	46.1	27,394	0.17%
2021/10/15	12.2	593.49	91.1	594.78	600.00	-78.9	27,505	-0.29%
2021/10/14	9.9	575.20	10.4	574.07	573.00	-0.5	26,875	0.00%
2021/10/13	16.1	571.09	8	571.20	571.00	8	27,320	0.03%
2021/10/12	40.5	567.74	8.1	572.16	575.00	32.4	27,970	0.12%
2021/10/08	24.2	577.76	21.1	577.34	575.00	3.1	27,894	0.01%
2021/10/07	19.8	577.78	34.6	579.95	580.00	-14.8	28,229	-0.05%
2021/10/06	114.3	568.97	17.3	568.95	571.00	97	28,639	0.34%	大買/
2021/10/05	50.2	563.17	40.2	563.35	572.00	10	28,619	0.04%
2021/10/04	20.1	571.40	40.3	570.23	572.00	-20.2	28,539	-0.07%
2021/10/01	71.9	572.62	14.9	573.05	574.00	57.1	28,542	0.20%
2021/09/30	18.4	578.51	3	579.00	580.00	15.4	28,214	0.05%
2021/09/29	89.8	579.60	7.2	579.54	580.00	82.5	27,922	0.30%
2021/09/28	4.4	594.09	2.4	593.88	594.00	2	27,582	0.01%
2021/09/27	4.6	596.95	8.2	600.46	602.00	-3.6	27,608	-0.01%
2021/09/24	12.6	596.84	19.6	595.66	598.00	-7	27,588	-0.03%
2021/09/23	29.3	589.44	2.4	589.85	588.00	27	27,724	0.10%
2021/09/22	92.4	586.58	17.2	586.39	586.00	75.2	27,840	0.27%
2021/09/17	29.5	601.06	18.2	603.53	600.00	11.3	27,413	0.04%
2021/09/16	31.7	601.45	7.2	601.06	600.00	24.5	27,048	0.09%
2021/09/15	73.5	607.70	2.1	608.16	607.00	71.4	26,949	0.26%
2021/09/14	13.1	614.96	3.6	614.11	613.00	9.5	27,131	0.04%
2021/09/13	16.2	614.57	2	614.50	615.00	14.2	27,354	0.05%
2021/09/10	6.4	617.58	6.5	619.56	622.00	-0.1	27,838	0.00%
2021/09/09	16.5	613.63	12.9	616.80	619.00	3.5	28,111	0.01%
2021/09/08	32.6	618.20	15.6	618.80	619.00	17	28,180	0.06%
2021/09/07	28.8	627.05	68.6	629.10	623.00	-39.8	27,980	-0.14%
2021/09/06	38.5	629.10	111	629.50	631.00	-72.5	27,971	-0.26%	大賣/
2021/09/03	15.4	616.71	138.4	617.64	620.00	-123	27,449	-0.45%	大賣/鉅額交易
2021/09/02	8.9	612.61	275.3	610.92	607.00	-266.4	27,066	-0.98%	大賣/鉅額交易
2021/09/01	44.7	611.27	25.9	612.22	613.00	18.8	26,999	0.07%
2021/08/31	18.3	600.86	106.9	607.70	614.00	-88.6	26,721	-0.33%	大賣/
2021/08/30	12.6	600.56	101.9	601.71	605.00	-89.3	26,128	-0.34%	大賣/
2021/08/27	44.8	597.25	191	597.81	599.00	-146.2	25,782	-0.57%	大賣/鉅額交易
2021/08/26	23.3	595.71	56.4	597.78	594.00	-33.1	25,682	-0.13%
2021/08/25	11.7	579.55	41.6	583.25	585.00	-29.8	25,316	-0.12%
2021/08/24	15.9	572.70	30.1	573.27	572.00	-14.2	25,155	-0.06%
2021/08/23	30.7	567.71	34.4	567.89	566.00	-3.7	25,251	-0.01%
2021/08/20	46.3	555.70	23	554.39	552.00	23.3	25,175	0.09%
2021/08/19	115.4	562.59	15.4	560.05	559.00	100	25,451	0.39%	大買/
2021/08/18	86.3	570.17	21.3	571.75	574.00	65	25,116	0.26%
2021/08/17	7.8	580.03	6	580.68	580.00	1.8	24,938	0.01%
2021/08/16	2.1	580.00	4.6	582.35	584.00	-2.5	24,674	-0.01%
2021/08/13	29.1	580.27	33.1	580.94	581.00	-4	24,808	-0.02%
2021/08/12	6.8	584.95	3.1	585.35	586.00	3.7	24,928	0.01%
2021/08/11	1.3	586.32	20	589.55	590.00	-18.7	25,152	-0.07%
2021/08/10	4.2	592.12	5.3	593.05	591.00	-1.1	25,546	0.00%
2021/08/09	31.1	589.01	11.8	591.53	595.00	19.3	26,196	0.07%
2021/08/06	3.1	591.29	3	592.33	591.00	0.1	26,530	0.00%
2021/08/05	2.2	594.54	16.7	596.29	596.00	-14.6	27,414	-0.05%
2021/08/04	3	595.66	16.3	596.00	596.00	-13.3	29,354	-0.05%
2021/08/03	1.3	590.16	45.7	592.62	594.00	-44.3	30,002	-0.15%
2021/08/02	15	584.07	41.8	586.38	590.00	-26.7	29,962	-0.09%
2021/07/30	4.7	580.79	3.3	580.09	580.00	1.4	30,038	0.00%
2021/07/29	34.1	579.84	17.9	579.88	583.00	16.2	30,233	0.05%
2021/07/28	59.3	574.83	21.4	575.65	579.00	37.9	30,333	0.12%
2021/07/27	33.4	581.01	11.2	582.54	580.00	22.2	30,401	0.07%
2021/07/26	36.3	581.69	5.2	584.92	580.00	31.1	30,799	0.10%
2021/07/23	62.6	585.02	8.4	586.51	585.00	54.2	30,969	0.18%
2021/07/22	6.5	589.40	38.4	592.15	591.00	-31.9	31,114	-0.10%
2021/07/21	28.2	582.60	32.6	584.80	585.00	-4.4	31,118	-0.01%
2021/07/20	46.5	581.19	14.3	580.81	581.00	32.2	31,202	0.10%
2021/07/19	88.2	580.91	11.3	580.02	582.00	76.9	31,407	0.24%
2021/07/16	95.9	590.78	281.8	589.34	589.00	-185.9	31,294	-0.59%	大賣/鉅額交易
2021/07/15	29.9	611.70	35	612.09	614.00	-5.2	30,968	-0.02%
2021/07/14	36.1	611.73	94.2	612.09	613.00	-58.1	31,179	-0.19%
2021/07/13	42.9	605.59	109.8	603.80	607.00	-66.9	30,943	-0.22%	大賣/
2021/07/12	13.1	595.07	197.1	594.74	593.00	-184	30,876	-0.60%	大賣/鉅額交易
2021/07/09	46	581.82	2.8	583.86	584.00	43.2	30,911	0.14%
2021/07/08	24.8	589.05	6.4	591.42	588.00	18.5	30,928	0.06%
2021/07/07	11.8	590.44	19.2	590.58	594.00	-7.4	31,008	-0.02%
2021/07/06	9	590.80	9.5	591.96	592.00	-0.5	31,101	0.00%
2021/07/05	10.4	591.06	32.9	593.66	591.00	-22.5	31,340	-0.07%
2021/07/02	33.6	588.59	8.2	589.02	588.00	25.4	31,258	0.08%
2021/07/01	11.6	593.33	21.8	593.35	593.00	-10.2	31,362	-0.03%
2021/06/30	1.4	595.48	14.2	597.63	595.00	-12.8	31,667	-0.04%
2021/06/29	14.5	594.70	24.1	595.30	595.00	-9.5	31,970	-0.03%
2021/06/28	7	587.74	19.3	587.81	590.00	-12.3	32,137	-0.04%
2021/06/25	8.8	590.71	120.1	594.00	591.00	-111.3	32,438	-0.34%	大賣/鉅額交易
2021/06/24	14.9	592.04	72.9	592.68	590.00	-58	32,754	-0.18%
2021/06/23	12.6	587.65	46.7	591.37	595.00	-34.2	33,092	-0.10%
2021/06/22	32.6	582.01	13.4	584.63	578.00	19.2	33,647	0.06%
2021/06/21	83	586.87	51.1	586.46	583.00	32	34,968	0.09%
2021/06/18	28.3	603.22	18.1	605.21	603.00	10.3	34,720	0.03%
2021/06/17	314.3	600.64	59.8	600.40	606.00	254.6	34,743	0.73%	大買/鉅額交易
2021/06/16	19.2	606.26	613.2	605.10	605.00	-594	35,540	-1.67%	大賣/鉅額交易
2021/06/15	2.7	607.59	38.5	607.95	609.00	-35.8	35,598	-0.10%
2021/06/11	7.1	601.97	36.5	602.06	602.00	-29.4	35,823	-0.08%
2021/06/10	22.2	594.90	36.4	595.73	599.00	-14.2	36,035	-0.04%
2021/06/09	19.8	584.64	5.6	584.46	586.00	14.2	36,016	0.04%
2021/06/08	11.7	590.73	4.3	591.29	589.00	7.4	36,234	0.02%
2021/06/07	17.7	590.27	18.2	593.02	592.00	-0.5	36,918	0.00%
2021/06/04	20.7	592.11	10.8	592.35	595.00	9.9	37,301	0.03%
2021/06/03	12.5	598.52	12.1	598.12	596.00	0.4	38,183	0.00%
2021/06/02	9.8	596.38	13.4	596.42	595.00	-3.6	38,551	-0.01%
2021/06/01	17.9	596.47	10.5	597.26	598.00	7.4	39,517	0.02%
2021/05/31	11.3	592.37	54.9	594.83	597.00	-43.6	40,346	-0.11%
2021/05/28	40.6	587.76	49.4	589.14	590.00	-8.8	40,639	-0.02%
2021/05/27	24.6	576.85	17	577.76	582.00	7.6	41,053	0.02%
2021/05/26	5.4	583.98	48.9	585.91	585.00	-43.5	41,879	-0.10%
2021/05/25	20.5	581.24	54.6	580.73	583.00	-34.1	42,287	-0.08%
2021/05/24	14.5	568.20	27.9	568.89	568.00	-13.4	42,837	-0.03%
2021/05/21	22.4	571.07	43.9	571.23	573.00	-21.5	43,410	-0.05%
2021/05/20	28.2	563.10	13.6	563.90	567.00	14.6	43,561	0.03%
2021/05/19	33.8	568.98	22.4	567.65	567.00	11.4	43,903	0.03%
2021/05/18	19.1	566.18	82.6	564.98	572.00	-63.4	44,304	-0.14%
2021/05/17	21.6	549.19	92	550.16	549.00	-70.4	45,369	-0.16%
2021/05/14	21	555.52	75.1	556.26	557.00	-54.1	45,319	-0.12%
2021/05/13	78.8	553.54	53.6	552.39	547.00	25.2	45,467	0.06%
2021/05/12	153	553.99	125.2	550.48	560.00	27.8	45,166	0.06%	大買/大賣/
2021/05/11	158.7	574.99	47	573.61	571.00	111.7	44,280	0.25%	大買/鉅額交易
2021/05/10	16.9	589.81	5	589.60	589.00	11.9	44,416	0.03%
2021/05/07	10.6	597.13	31.7	595.72	599.00	-21.1	45,584	-0.05%
2021/05/06	45.4	584.56	12.7	585.56	587.00	32.7	46,722	0.07%
2021/05/05	27.1	586.68	19.4	587.02	585.00	7.7	47,208	0.02%
2021/05/04	40.2	587.10	40.9	588.99	591.00	-0.7	48,387	0.00%
2021/05/03	82.2	590.93	39.6	591.75	588.00	42.6	49,264	0.09%
2021/04/29	54.1	603.62	30.1	604.64	600.00	24	50,651	0.05%
2021/04/28	49.3	602.64	10.1	603.28	602.00	39.2	51,603	0.08%
2021/04/27	14	608.06	52	607.51	610.00	-38	52,569	-0.07%
2021/04/26	53.3	606.94	38.4	607.25	610.00	14.9	52,974	0.03%
2021/04/23	30	597.87	23.3	597.96	602.00	6.7	53,221	0.01%
2021/04/22	38.6	594.16	26.9	592.88	591.00	11.7	54,289	0.02%
2021/04/21	65.1	594.73	20.9	595.74	592.00	44.3	54,977	0.08%
2021/04/20	123.3	598.63	17.2	600.47	602.00	106.2	55,381	0.19%	大買/鉅額交易
2021/04/19	75.4	603.05	11.4	603.53	603.00	64	55,639	0.11%
2021/04/16	94.1	606.76	39.6	608.18	610.00	54.5	56,050	0.10%
2021/04/15	65.9	612.80	42.7	616.07	619.00	23.1	56,233	0.04%
2021/04/14	48.8	604.47	48.4	604.28	612.00	0.4	56,528	0.00%
2021/04/13	53.2	608.79	33.5	608.40	605.00	19.8	56,911	0.03%
2021/04/12	33.2	606.13	416.5	607.40	605.00	-383.3	57,051	-0.67%	大賣/鉅額交易
2021/04/09	37.2	611.64	171.6	609.56	610.00	-134.5	57,321	-0.23%	大賣/鉅額交易
2021/04/08	34	607.74	15.7	609.51	613.00	18.3	57,365	0.03%
2021/04/07	15	609.49	65.9	609.69	610.00	-51	57,737	-0.09%
2021/04/06	90.1	613.33	50.5	612.67	610.00	39.6	57,660	0.07%
2021/04/01	11.6	598.27	119.4	598.52	602.00	-107.8	57,368	-0.19%	大賣/鉅額交易
2021/03/31	46.3	590.21	67.2	590.03	587.00	-20.9	56,856	-0.04%
2021/03/30	40.2	595.87	8.9	597.05	597.00	31.3	56,461	0.06%
2021/03/29	12.6	598.45	100	599.65	599.00	-87.4	56,211	-0.16%
2021/03/26	34.4	585.57	54.9	586.95	590.00	-20.5	55,953	-0.04%
2021/03/25	263.4	575.95	66	573.62	575.00	197.5	55,920	0.35%	大買/鉅額交易
2021/03/24	208.3	576.57	69.3	576.98	576.00	139	55,457	0.25%	大買/鉅額交易
2021/03/23	68.1	596.37	31.2	596.75	594.00	36.9	54,309	0.07%
2021/03/22	29.2	591.05	18.1	592.17	593.00	11.1	54,686	0.02%
2021/03/19	99.7	593.12	25.3	593.03	591.00	74.4	54,782	0.14%
2021/03/18	26.2	605.55	39.2	605.49	602.00	-13	54,107	-0.02%
2021/03/17	613.1	610.83	13	605.21	604.00	600.1	54,378	1.10%	大買/鉅額交易
2021/03/16	21.1	610.03	595.1	612.77	613.00	-574.1	54,428	-1.05%	大賣/鉅額交易
2021/03/15	10.5	610.82	22	610.91	611.00	-11.6	54,533	-0.02%
2021/03/12	29.1	612.56	70.5	613.60	614.00	-41.5	54,756	-0.08%
2021/03/11	13.5	602.01	62.1	605.79	609.00	-48.5	54,940	-0.09%
2021/03/10	52.6	596.95	22.1	595.88	597.00	30.5	54,886	0.06%
2021/03/09	156.5	589.66	78.4	590.74	595.00	78.1	54,812	0.14%	大買/
2021/03/08	59	603.07	30.8	601.78	598.00	28.2	54,509	0.05%
2021/03/05	163.4	594.16	64.7	594.32	601.00	98.7	54,407	0.18%	大買/
2021/03/04	114.7	603.92	13.1	603.48	601.00	101.6	55,072	0.18%	大買/鉅額交易
2021/03/03	37	609.10	60	613.57	622.00	-23	54,495	-0.04%
2021/03/02	114.5	615.37	21.5	616.60	609.00	93	54,173	0.17%	大買/
2021/02/26	259.9	611.60	68.5	612.65	606.00	191.5	53,964	0.35%	大買/鉅額交易
2021/02/25	226.6	633.60	52.3	633.73	635.00	174.3	52,692	0.33%	大買/鉅額交易
2021/02/24	151.4	629.35	111.1	628.78	625.00	40.3	52,607	0.08%	大買/大賣/
2021/02/23	85.9	638.27	177.3	639.90	641.00	-91.4	52,044	-0.18%	大賣/
2021/02/22	60.8	654.52	30.6	656.71	650.00	30.2	51,947	0.06%
2021/02/19	89.1	651.46	61	651.66	652.00	28.1	52,176	0.05%
2021/02/18	46.6	660.09	33.3	661.15	660.00	13.3	52,545	0.03%
2021/02/17	103.7	663.83	161.1	663.65	663.00	-57.5	53,026	-0.11%	大買/大賣/
2021/02/05	73.7	634.99	73.1	636.07	632.00	0.5	51,751	0.00%
2021/02/04	38.6	625.38	47.7	626.55	627.00	-9.1	51,532	-0.02%
2021/02/03	44	635.55	57.1	636.08	630.00	-13.1	51,372	-0.03%
2021/02/02	65.2	630.19	157.9	629.56	632.00	-92.7	51,141	-0.18%	大賣/
2021/02/01	80.3	598.86	95.1	599.32	611.00	-14.8	50,489	-0.03%
2021/01/29	178.1	603.82	139.1	607.67	591.00	39	49,869	0.08%	大買/大賣/
2021/01/28	183.1	601.33	77.4	601.90	601.00	105.7	48,943	0.22%	大買/鉅額交易
2021/01/27	131	617.02	137.6	617.70	615.00	-6.6	47,962	-0.01%	大買/大賣/
2021/01/26	324.4	624.91	208.5	621.91	617.00	115.9	47,470	0.24%	大買/大賣/鉅額交易
2021/01/25	361.8	634.95	320	634.41	633.00	41.7	46,362	0.09%	大買/大賣/
2021/01/22	422.1	655.61	239.5	657.53	649.00	182.6	45,606	0.40%	大買/大賣/鉅額交易
2021/01/21	172.1	665.90	132.4	664.84	673.00	39.6	44,212	0.09%	大買/大賣/
2021/01/20	79.7	642.31	54.7	640.92	647.00	25	43,140	0.06%
2021/01/19	310.5	627.46	79.4	622.58	627.00	231.1	42,109	0.55%	大買/鉅額交易
2021/01/18	76.5	602.02	196.4	598.34	607.00	-119.9	41,518	-0.29%	大賣/鉅額交易
2021/01/15	232.5	613.05	180.8	613.37	601.00	51.7	41,069	0.13%	大買/大賣/
2021/01/14	202.2	592.00	49	593.99	592.00	153.2	39,930	0.38%	大買/鉅額交易
2021/01/13	51.1	598.50	60.8	598.63	605.00	-9.7	39,145	-0.02%
2021/01/12	84.9	587.05	91.8	587.61	591.00	-6.8	38,521	-0.02%
2021/01/11	82	577.75	40	579.66	584.00	42	38,259	0.11%
2021/01/08	268.4	577.06	59.7	577.01	580.00	208.7	38,224	0.55%	大買/鉅額交易
2021/01/07	80.6	563.28	147.1	559.51	565.00	-66.4	38,028	-0.17%	大賣/
2021/01/06	75.2	548.20	188.8	549.53	549.00	-113.6	37,855	-0.30%	大賣/鉅額交易
2021/01/05	32.7	537.81	38	538.34	542.00	-5.3	37,732	-0.01%
2021/01/04	48.7	536.63	61	535.69	536.00	-12.3	38,236	-0.03%
2020/12/31	11.9	526.53	64.7	527.15	530.00	-52.8	38,602	-0.14%
2020/12/30	9.3	518.66	95.3	520.24	525.00	-86	38,818	-0.22%
2020/12/29	11.4	514.18	23.3	514.53	515.00	-11.9	38,642	-0.03%
2020/12/28	17.9	513.79	35.4	514.50	515.00	-17.6	38,859	-0.05%
2020/12/25	17.5	513.04	17	514.06	511.00	0.5	38,996	0.00%
2020/12/24	11.5	509.76	1	509.00	510.00	10.5	39,326	0.03%
2020/12/23	26.4	508.86	2.1	508.62	509.00	24.3	39,646	0.06%
2020/12/22	50.7	510.94	8.4	510.66	509.00	42.3	39,989	0.11%
2020/12/21	12.2	510.43	47.1	513.39	516.00	-34.9	40,943	-0.09%
2020/12/18	9.3	508.43	27.6	509.27	510.00	-18.2	41,123	-0.04%
2020/12/17	417.5	512.62	16.2	512.72	508.00	401.3	41,059	0.98%	大買/鉅額交易
2020/12/16	26.8	511.58	420.3	512.18	512.00	-393.6	41,077	-0.96%	大賣/鉅額交易
2020/12/15	73.5	506.19	31.2	505.29	504.00	42.3	41,083	0.10%
2020/12/14	84.3	510.49	9	510.34	508.00	75.3	41,120	0.18%
2020/12/11	68.4	509.57	73.3	508.95	516.00	-4.9	41,686	-0.01%
2020/12/10	82.8	511.80	23.1	511.50	512.00	59.6	41,575	0.14%
2020/12/09	84.5	521.16	10.4	522.22	520.00	74.1	41,518	0.18%
2020/12/08	55.2	518.72	102.1	518.62	524.00	-46.9	41,368	-0.11%	大賣/
2020/12/07	58.1	510.00	75.4	509.58	514.00	-17.3	41,273	-0.04%
2020/12/04	79.8	502.29	115.5	500.72	503.00	-35.7	41,210	-0.09%	大賣/
2020/12/03	26.1	497.35	25.1	498.48	497.00	1	40,753	0.00%
2020/12/02	75.2	496.93	93.5	497.61	499.00	-18.3	40,690	-0.05%
2020/12/01	59.6	487.32	37.6	485.78	490.00	22	40,613	0.05%
2020/11/30	415	487.70	58.3	489.71	480.50	356.7	40,578	0.88%	大買/鉅額交易
2020/11/27	31.5	489.07	8.1	488.35	489.00	23.4	39,162	0.06%
2020/11/26	37.6	489.46	30.3	490.52	489.00	7.3	39,236	0.02%
2020/11/25	101.7	488.37	66.7	490.97	487.00	35.1	40,109	0.09%	大買/
2020/11/24	75	494.86	27.1	494.22	492.00	47.9	40,365	0.12%
2020/11/23	386.8	495.56	62.4	496.38	496.50	324.5	40,657	0.80%	大買/鉅額交易
2020/11/20	193.9	487.99	18.2	487.79	488.00	175.7	40,675	0.43%	大買/鉅額交易
2020/11/19	404.8	491.14	27.2	492.32	490.00	377.6	40,736	0.93%	大買/鉅額交易
2020/11/18	68.4	489.21	59.3	493.55	497.00	9.1	40,806	0.02%
2020/11/17	235.8	491.76	135.7	493.92	485.50	100	40,662	0.25%	大買/大賣/
2020/11/16	99.8	473.54	248.8	476.11	484.00	-149.1	40,705	-0.37%	大賣/鉅額交易
2020/11/13	32.7	460.40	36.6	460.30	462.00	-3.9	39,864	-0.01%
2020/11/12	32.5	459.76	83.4	461.06	458.00	-50.9	40,040	-0.13%
2020/11/11	10.4	452.57	34.3	455.33	457.00	-23.8	39,939	-0.06%
2020/11/10	80.4	451.79	12.2	452.33	451.00	68.2	39,717	0.17%
2020/11/09	51.7	456.32	64	458.09	458.50	-12.4	39,875	-0.03%
2020/11/06	17.3	452.11	93.6	451.99	452.50	-76.3	40,088	-0.19%
2020/11/05	42.4	447.46	68.1	449.30	451.00	-25.7	40,159	-0.06%
2020/11/04	36.9	447.94	133	446.94	450.00	-96.1	40,178	-0.24%	大賣/
2020/11/03	27.3	440.42	22	440.16	441.00	5.3	40,162	0.01%
2020/11/02	92.6	430.82	349	432.84	435.50	-256.4	40,339	-0.64%	大賣/鉅額交易
2020/10/30	95.8	434.18	39	434.92	432.00	56.8	40,567	0.14%
2020/10/29	138.3	437.10	29.3	436.98	437.00	109	40,460	0.27%	大買/鉅額交易
2020/10/28	58.7	444.75	9	443.83	444.00	49.6	41,043	0.12%
2020/10/27	77.6	446.84	51	447.62	447.00	26.6	41,462	0.06%
2020/10/26	49.7	450.62	3.2	452.50	450.00	46.6	42,280	0.11%
2020/10/23	47.1	453.46	22	454.73	452.00	25.1	43,453	0.06%
2020/10/22	22	451.23	5	453.20	455.00	17	45,906	0.04%
2020/10/21	11	453.00	12	453.96	453.00	-1	47,165	0.00%
2020/10/20	48	452.29	25	454.68	451.00	23	48,141	0.05%
2020/10/19	67.1	454.63	41.5	454.18	457.50	25.6	48,474	0.05%
2020/10/16	153.2	452.65	41.2	450.82	449.00	112.1	48,628	0.23%	大買/鉅額交易
2020/10/15	195.6	453.75	61.2	452.53	453.00	134.4	48,917	0.27%	大買/鉅額交易
2020/10/14	76.1	458.31	17	458.50	459.00	59.1	48,833	0.12%
2020/10/13	33	460.33	98.6	461.57	462.00	-65.6	49,248	-0.13%
2020/10/12	48.1	459.36	370.6	458.94	460.00	-322.5	49,622	-0.65%	大賣/鉅額交易
2020/10/08	89.1	451.01	108.3	451.71	453.00	-19.2	49,767	-0.04%	大賣/
2020/10/07	20.1	438.63	30.3	443.17	443.00	-10.1	49,781	-0.02%
2020/10/06	10.1	439.21	54.8	438.56	439.50	-44.7	49,865	-0.09%
2020/10/05	22.1	433.80	48	436.59	432.50	-25.9	50,282	-0.05%
2020/09/30	23.2	433.70	39	432.92	433.00	-15.8	50,324	-0.03%
2020/09/29	32	430.94	44	430.89	431.00	-12	50,380	-0.02%
2020/09/28	151.5	428.61	31	428.68	431.50	120.5	50,826	0.24%	大買/鉅額交易
2020/09/25	73.3	424.59	239.5	424.61	424.00	-166.2	51,210	-0.32%	大賣/鉅額交易
2020/09/24	176.4	424.91	59.2	423.98	423.00	117.2	51,452	0.23%	大買/鉅額交易
2020/09/23	62.6	434.50	8	433.94	433.50	54.5	50,700	0.11%
2020/09/22	55.7	437.63	11	438.41	437.00	44.7	50,432	0.09%
2020/09/21	103.2	442.43	128	443.09	440.00	-24.8	50,647	-0.05%	大買/大賣/
2020/09/18	111.3	446.24	13.3	447.23	444.00	98	50,933	0.19%	大買/
2020/09/17	363.5	451.97	10	451.70	448.50	353.4	50,962	0.69%	大買/鉅額交易
2020/09/16	48.6	458.71	344	458.31	458.00	-295.5	50,951	-0.58%	大賣/鉅額交易
2020/09/15	10	444.15	64.4	443.88	445.00	-54.4	50,504	-0.11%
2020/09/14	48.1	439.61	152.2	439.84	441.00	-104.1	50,656	-0.21%	大賣/鉅額交易
2020/09/11	38	434.97	53.1	435.47	436.50	-15.1	50,490	-0.03%
2020/09/10	29.1	432.41	51	433.45	435.00	-21.9	50,494	-0.04%
2020/09/09	46.5	424.73	5	426.80	427.00	41.5	50,519	0.08%
2020/09/08	6.2	430.63	40	429.53	431.00	-33.8	50,694	-0.07%
2020/09/07	56.3	427.13	27	427.28	426.00	29.3	51,064	0.06%
2020/09/04	102.8	429.78	19	430.76	429.00	83.8	51,367	0.16%	大買/
2020/09/03	59	437.86	51	438.21	436.00	8	51,266	0.02%
2020/09/02	66.7	435.17	43	436.38	433.00	23.7	51,290	0.05%
2020/09/01	340.1	432.57	52.1	431.99	435.00	288	51,547	0.56%	大買/鉅額交易
2020/08/31	135.4	429.50	32	437.01	426.50	103.4	51,639	0.20%	大買/鉅額交易
2020/08/28	179.1	435.27	316.1	432.86	435.00	-137.1	51,059	-0.27%	大買/大賣/鉅額交易
2020/08/27	84.4	447.50	52	449.58	444.00	32.4	51,199	0.06%
2020/08/26	36.1	437.36	111	438.97	442.00	-74.9	50,729	-0.15%	大賣/
2020/08/25	67	434.36	24.4	434.37	434.50	42.7	50,673	0.08%
2020/08/24	238.1	430.75	97.3	430.66	428.00	140.8	51,403	0.27%	大買/鉅額交易
2020/08/21	58	423.89	153.3	423.07	424.50	-95.3	51,070	-0.19%	大賣/
2020/08/20	222.2	414.48	127.1	414.87	415.00	95	50,767	0.19%	大買/大賣/
2020/08/19	39.1	430.94	240.5	429.81	427.50	-201.3	50,082	-0.40%	大賣/鉅額交易
2020/08/18	65.6	436.24	83	436.75	433.00	-17.4	50,005	-0.03%
2020/08/17	41.1	428.39	65	430.75	435.00	-23.9	49,980	-0.05%
2020/08/14	25	425.02	11	426.05	427.00	14	49,928	0.03%
2020/08/13	25.1	426.67	96.3	427.41	429.00	-71.1	50,082	-0.14%
2020/08/12	123.5	420.98	56.5	421.04	419.00	67	50,197	0.13%	大買/
2020/08/11	60.1	430.98	18.1	431.75	429.00	42	50,744	0.08%
2020/08/10	41.3	434.33	69.1	436.04	435.50	-27.8	50,878	-0.05%
2020/08/07	45.3	431.00	24.3	430.96	433.00	21	50,848	0.04%
2020/08/06	123.1	435.36	46	434.57	435.00	77.1	50,674	0.15%	大買/
2020/08/05	313.7	428.65	47.1	429.71	429.00	266.6	50,858	0.52%	大買/鉅額交易
2020/08/04	63.1	421.53	66.1	421.69	425.50	-2.9	50,551	-0.01%
2020/08/03	130.6	418.78	190.8	418.40	416.00	-60.2	50,403	-0.12%	大買/大賣/
2020/07/31	197.2	428.58	12	428.50	425.50	185.2	49,593	0.37%	大買/鉅額交易
2020/07/30	63.9	433.58	100.1	433.40	434.00	-36.2	49,333	-0.07%
2020/07/29	141.1	424.50	169.1	425.96	422.00	-28	48,572	-0.06%	大買/大賣/
2020/07/28	228.8	450.32	256.3	453.56	435.00	-27.5	48,340	-0.06%	大買/大賣/
2020/07/27	129.2	421.56	175.4	422.61	424.50	-46.2	46,492	-0.10%	大買/大賣/
2020/07/24	61.4	387.17	136.2	388.78	386.00	-74.8	45,576	-0.16%	大賣/
2020/07/23	83.6	381.58	12.8	381.16	381.50	70.8	44,756	0.16%
2020/07/22	66.3	381.81	20.7	383.89	384.00	45.6	44,645	0.10%
2020/07/21	36.9	380.99	150.9	379.86	383.00	-114.1	44,350	-0.26%	大賣/鉅額交易
2020/07/20	40.3	366.48	56.5	366.84	366.00	-16.2	43,940	-0.04%
2020/07/17	123.7	366.15	94.3	365.68	367.00	29.3	43,931	0.07%	大買/
2020/07/16	103.4	357.17	35.8	357.53	357.50	67.7	43,861	0.15%	大買/
2020/07/15	225.1	367.12	112.4	368.08	363.00	112.7	43,415	0.26%	大買/大賣/鉅額交易
2020/07/14	149.7	357.61	103.5	357.99	363.50	46.2	44,130	0.10%	大買/大賣/
2020/07/13	51.1	351.86	55.2	352.78	354.50	-4.1	43,900	-0.01%
2020/07/10	20.1	348.97	84.7	349.52	348.50	-64.6	44,021	-0.15%
2020/07/09	13.7	345.22	42.7	345.46	345.00	-29	43,822	-0.07%
2020/07/08	23.2	340.03	36.6	339.63	341.00	-13.4	43,601	-0.03%
2020/07/07	103.9	340.14	126.1	341.64	338.50	-22.3	43,544	-0.05%	大買/大賣/
2020/07/06	70.2	335.90	99.2	335.25	338.00	-29	43,022	-0.07%
2020/07/03	122.2	328.52	169.3	328.47	329.50	-47	42,699	-0.11%	大買/大賣/
2020/07/02	60.2	320.86	54.6	321.06	322.00	5.6	42,624	0.01%
2020/07/01	16.1	316.70	76.1	316.87	317.50	-60	42,988	-0.14%
2020/06/30	64.4	312.06	13.1	313.12	313.00	51.3	43,237	0.12%
2020/06/29	68	312.18	81.1	312.19	312.00	-13.1	43,234	-0.03%
2020/06/24	59.1	317.32	57.2	318.82	317.50	1.9	43,110	0.00%
2020/06/23	57.3	315.40	18.2	314.74	315.00	39.1	43,353	0.09%
2020/06/22	106	313.19	8	315.25	312.00	98	43,544	0.23%	大買/
2020/06/19	147.3	312.52	15	313.37	314.50	132.3	44,245	0.30%	大買/鉅額交易
2020/06/18	179.1	314.40	65.2	314.36	314.50	113.9	44,808	0.25%	大買/鉅額交易
2020/06/17	24.8	315.15	318.1	314.99	315.00	-293.3	45,596	-0.64%	大賣/鉅額交易
2020/06/16	71.2	315.64	30	315.70	315.00	41.2	47,647	0.09%
2020/06/15	90.4	312.76	81.3	311.05	309.50	9	49,714	0.02%
2020/06/12	107.2	315.48	48	315.41	316.00	59.2	50,819	0.12%	大買/
2020/06/11	34.3	321.90	133.4	323.98	320.50	-99.1	52,072	-0.19%	大賣/
2020/06/10	76.1	320.76	67.2	321.35	322.50	8.9	52,966	0.02%
2020/06/09	29	316.57	31.3	317.75	319.00	-2.3	54,797	0.00%
2020/06/08	30.1	316.26	97.2	316.29	318.00	-67.1	56,080	-0.12%
2020/06/05	59.1	310.03	61.1	309.61	311.50	-2	56,277	0.00%
2020/06/04	36.1	305.22	110.4	305.03	306.00	-74.3	56,760	-0.13%	大賣/
2020/06/03	19.1	299.74	92.4	299.77	301.00	-73.3	57,448	-0.13%
2020/06/02	6	296.67	17	296.76	296.50	-11	57,219	-0.02%
2020/06/01	22.2	295.41	30.1	295.52	295.50	-7.9	57,437	-0.01%
2020/05/29	60.5	291.08	50.4	291.55	292.00	10	57,556	0.02%
2020/05/28	27.2	295.96	20.1	297.58	294.00	7.1	57,055	0.01%
2020/05/27	5.4	296.72	25.2	296.76	296.50	-19.8	57,910	-0.03%
2020/05/26	10.6	296.09	62.1	296.21	295.50	-51.5	58,540	-0.09%
2020/05/25	27.3	290.09	11	290.59	292.00	16.3	58,984	0.03%
2020/05/22	54.1	292.30	124.2	292.79	292.00	-70.1	59,140	-0.12%	大賣/
2020/05/21	61	297.43	73.2	297.06	297.50	-12.2	59,165	-0.02%
2020/05/20	16	292.13	112.4	293.06	294.00	-96.4	59,029	-0.16%	大賣/
2020/05/19	20.2	292.31	26	292.48	291.50	-5.8	58,934	-0.01%
2020/05/18	173.7	291.12	20	291.18	290.00	153.7	58,727	0.26%	大買/鉅額交易
2020/05/15	10.1	296.57	56.2	297.12	298.00	-46.1	58,342	-0.08%
2020/05/14	61	293.54	10.2	293.87	293.00	50.8	57,899	0.09%
2020/05/13	27.4	294.67	16.4	294.98	297.00	11	57,612	0.02%
2020/05/12	101.3	296.61	56.2	296.82	295.00	45.1	57,555	0.08%	大買/
2020/05/11	11.6	300.75	36.3	300.40	301.00	-24.7	57,315	-0.04%
2020/05/08	45.1	297.69	10.5	298.98	297.50	34.6	57,295	0.06%
2020/05/07	12	297.54	15.2	298.11	297.50	-3.2	57,269	-0.01%
2020/05/06	13	294.32	36.3	295.06	296.00	-23.3	57,288	-0.04%
2020/05/05	34.3	295.95	7.7	296.68	295.50	26.6	57,205	0.05%
2020/05/04	135.1	295.33	95.7	295.50	295.00	39.4	57,424	0.07%	大買/
2020/04/30	23.1	303.22	82.2	303.35	304.50	-59.1	57,096	-0.10%
2020/04/29	122.2	300.49	107.2	299.51	299.00	15	57,168	0.03%	大買/大賣/
2020/04/28	97.5	296.16	30.1	298.18	296.50	67.4	57,474	0.12%
2020/04/27	75	297.85	68.2	297.94	298.00	6.8	58,939	0.01%
2020/04/24	57.3	294.50	8	295.06	294.00	49.3	58,841	0.08%
2020/04/23	56.1	297.04	135	299.53	295.50	-78.9	59,274	-0.13%	大賣/
2020/04/22	334.1	293.24	60.5	292.03	294.00	273.6	59,536	0.46%	大買/鉅額交易
2020/04/21	178.2	298.29	53.3	296.22	295.00	124.8	59,623	0.21%	大買/鉅額交易
2020/04/20	42.1	305.55	118.7	306.28	304.00	-76.6	59,103	-0.13%	大賣/
2020/04/17	52	303.09	205.9	304.36	306.50	-153.8	58,925	-0.26%	大賣/鉅額交易
2020/04/16	34	285.75	120.4	284.88	286.50	-86.4	57,438	-0.15%	大賣/
2020/04/15	39	287.38	90.4	287.05	287.50	-51.4	57,166	-0.09%
2020/04/14	40.4	284.55	68.4	283.71	285.00	-28	56,872	-0.05%
2020/04/13	108.3	280.05	19	279.21	278.50	89.3	56,906	0.16%	大買/
2020/04/10	91	280.79	34	279.94	279.50	57	57,291	0.10%
2020/04/09	53.1	285.87	84.1	285.52	283.00	-31	57,534	-0.05%
2020/04/08	75.5	284.69	224.1	284.44	285.00	-148.6	57,603	-0.26%	大賣/鉅額交易
2020/04/07	150.1	281.87	163.8	282.79	283.00	-13.7	57,355	-0.02%	大買/大賣/
2020/04/06	132.4	272.94	27.2	273.15	275.50	105.2	56,901	0.18%	大買/鉅額交易
2020/04/01	17.6	272.94	15	274.53	271.50	2.6	56,240	0.00%
2020/03/31	21	271.79	107	273.00	274.00	-86	55,690	-0.15%	大賣/
2020/03/30	114.1	266.13	86	266.58	267.50	28.1	55,081	0.05%	大買/
2020/03/27	121.1	279.28	113.4	276.18	273.00	7.7	54,487	0.01%	大買/大賣/
2020/03/26	36.5	278.14	92.2	278.65	280.00	-55.7	53,785	-0.10%
2020/03/25	90.3	278.07	188.1	278.43	277.00	-97.8	54,341	-0.18%	大賣/
2020/03/24	141.2	269.34	167.4	270.05	267.50	-26.2	53,932	-0.05%	大買/大賣/
2020/03/23	149.4	257.45	82.1	258.39	255.00	67.2	53,228	0.13%	大買/
2020/03/20	268.2	263.85	221	265.45	270.00	47.2	52,635	0.09%	大買/大賣/
2020/03/19	604.3	246.81	900.4	248.18	248.00	-296.1	50,567	-0.59%	大買/大賣/鉅額交易
2020/03/18	144.7	265.77	451.1	260.87	260.00	-306.3	48,859	-0.63%	大買/大賣/鉅額交易
2020/03/17	225.2	269.01	164.7	268.53	268.00	60.5	47,783	0.13%	大買/大賣/
2020/03/16	207.3	283.38	57.1	281.92	276.50	150.2	46,285	0.32%	大買/鉅額交易
2020/03/13	255.9	280.44	212.9	282.08	290.00	43	44,900	0.10%	大買/大賣/
2020/03/12	241.6	293.07	149.8	293.78	294.00	91.8	42,791	0.21%	大買/大賣/
2020/03/11	98.5	306.34	93.5	308.46	302.00	5	41,198	0.01%
2020/03/10	175.4	303.27	41.7	303.68	307.00	133.6	40,739	0.33%	大買/鉅額交易
2020/03/09	291.2	307.65	192.5	308.29	305.50	98.7	39,966	0.25%	大買/大賣/
2020/03/06	94.6	316.62	8.3	316.38	315.00	86.3	38,915	0.22%
2020/03/05	15	324.27	120.4	324.69	323.00	-105.4	38,459	-0.27%	大賣/鉅額交易
2020/03/04	13.2	318.65	44.7	320.11	320.50	-31.5	38,344	-0.08%
2020/03/03	79.3	318.26	70.2	317.73	317.50	9.1	37,946	0.02%
2020/03/02	161.2	311.05	53.6	310.78	311.00	107.6	37,427	0.29%	大買/鉅額交易
2020/02/27	51.1	316.91	9.2	317.51	316.00	41.9	37,785	0.11%
2020/02/26	46.3	317.55	75.3	316.86	318.50	-29	37,092	-0.08%
2020/02/25	9	320.61	8.4	320.86	322.00	0.6	36,497	0.00%
2020/02/24	38.3	320.43	11.1	320.51	320.00	27.2	36,363	0.07%
2020/02/21	8.1	324.33	4	324.88	325.00	4.1	36,043	0.01%
2020/02/20	10.1	326.10	5.4	327.80	325.50	4.7	36,190	0.01%
2020/02/19	9.2	324.49	19.3	325.92	326.50	-10.2	36,052	-0.03%
2020/02/18	191.2	324.66	12.3	323.33	322.00	178.9	35,887	0.50%	大買/鉅額交易
2020/02/17	8	331.44	9	330.94	331.50	-1	35,121	0.00%
2020/02/14	4.1	335.27	13.1	336.42	335.00	-9	35,159	-0.03%
2020/02/13	4	337.00	9	337.50	335.00	-5	35,169	-0.01%
2020/02/12	0	0.00	11.1	335.14	335.00	-11.1	35,375	-0.03%
2020/02/11	89.4	331.52	25.1	331.72	331.50	64.3	35,176	0.18%
2020/02/10	19	322.55	19	325.39	327.50	0	35,189	0.00%
2020/02/07	15	328.34	117	327.63	328.00	-102	35,047	-0.29%	大賣/鉅額交易
2020/02/06	4.5	330.61	46.1	331.81	332.50	-41.6	35,103	-0.12%
2020/02/05	10	327.65	9.6	327.67	327.50	0.4	35,363	0.00%
2020/02/04	63	325.32	67.3	323.79	325.00	-4.3	35,255	-0.01%
2020/02/03	28.6	314.56	166.2	313.73	315.00	-137.7	35,073	-0.39%	大賣/鉅額交易
2020/01/31	20.2	321.28	40	322.41	320.00	-19.8	34,623	-0.06%
2020/01/30	136.5	320.73	57	322.08	316.50	79.5	34,194	0.23%	大買/
2020/01/20	17.1	334.01	16	333.91	333.00	1.1	32,441	0.00%
2020/01/17	49.2	333.58	2.5	333.20	333.00	46.7	32,276	0.14%
2020/01/16	92.4	333.36	5.5	334.95	334.50	86.9	31,895	0.27%
2020/01/15	35.2	340.29	6.8	341.27	340.00	28.3	31,453	0.09%
2020/01/14	41	345.12	20.8	345.57	346.00	20.2	31,096	0.06%
2020/01/13	7	340.79	28.3	341.31	341.50	-21.3	31,170	-0.07%
2020/01/10	0	0.00	13.3	338.90	339.50	-13.3	31,411	-0.04%
2020/01/09	2	337.00	11.1	336.64	337.50	-9.1	31,631	-0.03%
2020/01/08	31.2	328.99	13.6	330.41	329.50	17.6	31,778	0.06%
2020/01/07	25.1	329.17	5.7	330.30	329.50	19.4	31,785	0.06%
2020/01/06	48.1	332.95	8	333.06	332.00	40.1	31,715	0.13%
2020/01/03	7.1	339.72	24.6	341.00	339.50	-17.5	31,540	-0.06%
2020/01/02	2.1	339.00	20.1	337.58	339.00	-18	31,430	-0.06%
2019/12/31	136	331.88	3	332.50	331.00	133	31,193	0.43%	大買/鉅額交易
2019/12/30	113.1	334.83	6.5	336.96	334.50	106.6	31,399	0.34%	大買/鉅額交易
2019/12/27	7	337.57	9.1	337.02	338.00	-2.1	31,572	-0.01%
2019/12/26	53.2	332.53	0.5	333.50	333.00	52.7	31,782	0.17%
2019/12/25	4.2	331.62	3.2	332.13	333.00	1	32,786	0.00%
2019/12/24	114.1	333.25	2	333.99	332.00	112.1	33,269	0.34%	大買/鉅額交易
2019/12/23	66	330.49	16	331.69	334.00	50	33,544	0.15%
2019/12/20	59.4	330.30	10	330.85	329.00	49.4	33,452	0.15%
2019/12/19	372	338.08	3.5	337.00	335.00	368.5	32,420	1.14%	大買/鉅額交易
2019/12/18	127	343.17	410.7	344.44	344.50	-283.7	31,724	-0.89%	大買/大賣/鉅額交易
2019/12/17	15.3	340.18	95.2	339.91	345.00	-79.9	31,795	-0.25%
2019/12/16	31	336.57	2	336.00	336.00	29	31,536	0.09%
2019/12/13	19.1	339.94	40.1	340.15	339.00	-21	31,772	-0.07%
2019/12/12	16.1	329.95	37.1	330.48	331.50	-21	31,264	-0.07%
2019/12/11	2	314.77	20.2	317.34	319.00	-18.2	30,929	-0.06%
2019/12/10	11	313.55	1	315.00	313.50	10	30,843	0.03%
2019/12/09	2.1	315.04	7	315.79	316.00	-4.9	31,103	-0.02%
2019/12/06	1	312.00	15.9	314.51	313.00	-14.9	31,204	-0.05%
2019/12/05	2.1	310.11	13	311.31	312.00	-10.9	31,196	-0.03%
2019/12/04	13.1	304.55	1.2	305.75	306.00	11.9	31,045	0.04%
2019/12/03	9	305.56	0.1	308.00	307.00	8.9	31,433	0.03%
2019/12/02	3	307.50	12	307.42	307.50	-9	31,397	-0.03%
2019/11/29	34.1	306.34	1	306.50	305.00	33.1	31,426	0.11%
2019/11/28	7	309.36	5.1	310.21	309.50	1.9	31,154	0.01%
2019/11/27	2	308.50	6.1	309.69	311.00	-4.1	31,422	-0.01%
2019/11/26	10.2	308.61	10.5	309.10	307.00	-0.3	31,441	0.00%
2019/11/25	9.1	308.67	7.1	308.79	307.00	2	30,007	0.01%
2019/11/22	45	308.50	1.4	308.86	309.00	43.6	30,519	0.14%
2019/11/21	19	308.74	45.2	308.99	311.00	-26.2	30,634	-0.09%
2019/11/20	8	312.69	7	313.00	313.50	1	30,402	0.00%
2019/11/19	3	312.83	14.1	313.23	315.00	-11.1	30,394	-0.04%
2019/11/18	2.1	307.67	11.2	310.07	311.00	-9.1	30,206	-0.03%
2019/11/15	1	306.50	10.2	306.75	307.00	-9.2	30,227	-0.03%
2019/11/14	6.4	302.91	0.3	304.00	303.50	6.1	30,148	0.02%
2019/11/13	16	302.13	4.4	303.86	304.00	11.6	30,309	0.04%
2019/11/12	2	302.50	12.3	304.48	305.00	-10.3	30,466	-0.03%
2019/11/11	25.1	302.22	25	302.66	301.00	0.1	30,761	0.00%
2019/11/08	14	306.11	4	306.00	305.50	10	30,561	0.03%
2019/11/07	8.2	307.79	2.2	307.45	309.00	6	30,497	0.02%
2019/11/06	3	308.83	11.2	309.72	311.00	-8.2	30,521	-0.03%
2019/11/05	11.1	308.70	14.1	308.66	310.50	-3	30,643	-0.01%
2019/11/04	39.1	306.25	26.1	304.70	307.00	13	31,085	0.04%
2019/11/01	7	297.64	0.1	299.50	299.00	6.9	31,197	0.02%
2019/10/31	5	300.00	24.5	300.34	298.50	-19.5	31,595	-0.06%
2019/10/30	4.4	298.30	8.1	298.33	299.50	-3.7	31,413	-0.01%
2019/10/29	16.1	297.79	18.1	297.51	298.50	-2	31,401	-0.01%
2019/10/28	2	294.25	7.4	294.73	294.50	-5.4	31,168	-0.02%
2019/10/25	3.3	293.85	18.2	294.22	293.50	-14.9	31,126	-0.05%
2019/10/24	3	292.00	5	293.40	293.00	-2	31,088	-0.01%
2019/10/23	10.1	291.43	8.3	292.02	293.00	1.8	31,111	0.01%
2019/10/22	5	292.10	13.5	292.78	294.00	-8.5	31,029	-0.03%
2019/10/21	26.1	289.52	3.4	290.56	290.00	22.7	31,083	0.07%
2019/10/18	379	292.49	21	292.40	293.00	358	31,031	1.15%	大買/鉅額交易
2019/10/17	26	293.31	1	293.09	293.50	25	31,275	0.08%
2019/10/16	8	294.56	6.4	294.94	296.50	1.6	30,951	0.01%
2019/10/15	8.1	294.37	21	294.36	293.50	-12.9	30,706	-0.04%
2019/10/14	13.4	290.30	16	290.78	290.00	-2.6	30,429	-0.01%
2019/10/09	32	283.34	5	283.90	282.00	27	30,147	0.09%
2019/10/08	2.2	284.44	33	284.27	286.50	-30.8	29,959	-0.10%
2019/10/07	8	278.19	22	279.00	278.00	-14	29,891	-0.05%
2019/10/04	9	276.44	2	278.25	276.50	7	29,996	0.02%
2019/10/03	58.1	275.24	4	275.75	276.50	54.1	29,684	0.18%
2019/10/02	2	279.50	5	279.50	279.50	-3	29,616	-0.01%
2019/10/01	14.1	275.10	21	278.76	280.00	-6.9	29,510	-0.02%
2019/09/27	22	271.52	36	271.81	272.00	-14	28,606	-0.05%
2019/09/26	2	267.50	28	268.16	268.00	-26	28,410	-0.09%
2019/09/25	31	265.26	5	264.10	266.00	26	28,314	0.09%
2019/09/24	6	263.25	1.1	263.18	265.00	4.9	29,068	0.02%
2019/09/23	5	263.70	3	264.00	264.00	2	29,096	0.01%
2019/09/20	5	265.10	4	266.00	264.00	1	29,578	0.00%
2019/09/19	6.1	264.92	2	268.00	265.00	4.1	29,307	0.01%
2019/09/18	1	267.00	72.3	268.09	267.00	-71.3	29,362	-0.24%
2019/09/17	1	265.99	4	266.00	265.00	-3	29,290	-0.01%
2019/09/16	1	262.00	8	265.00	265.50	-7	29,849	-0.02%
2019/09/12	3.5	263.79	11	263.59	262.50	-7.5	29,936	-0.03%
2019/09/11	18	261.42	11.1	263.45	263.00	6.9	30,339	0.02%
2019/09/10	32	261.75	70	262.25	261.50	-38	30,212	-0.13%
2019/09/09	9	264.78	6.1	264.83	265.00	2.9	30,573	0.01%
2019/09/06	5	263.30	37	263.22	263.50	-32	30,818	-0.10%
2019/09/05	1	262.00	88	262.47	263.00	-87	30,945	-0.28%
2019/09/04	2	256.50	22	256.84	257.50	-20	30,627	-0.07%
2019/09/03	57	254.35	1	258.00	254.00	56	30,784	0.18%
2019/09/02	2	257.00	1.2	257.58	257.50	0.8	30,944	0.00%
2019/08/30	0	0.00	33	258.45	259.00	-33	31,277	-0.11%
2019/08/29	1.4	252.57	7.6	253.54	254.00	-6.2	31,177	-0.02%
2019/08/28	1	252.00	33.1	252.35	252.00	-32.1	31,257	-0.10%
2019/08/27	16	249.03	7.9	249.93	250.00	8.1	31,523	0.03%
2019/08/26	68.2	249.08	1	250.00	248.50	67.2	31,453	0.21%
2019/08/23	13.1	254.31	22	253.55	254.00	-8.9	31,400	-0.03%
2019/08/22	4	256.99	38.1	256.88	254.00	-34.1	31,606	-0.11%
2019/08/21	21	254.26	4.1	254.51	254.50	16.9	32,828	0.05%
2019/08/20	0.3	254.50	34.1	253.56	254.50	-33.8	33,082	-0.10%
2019/08/19	2	252.00	6.1	252.17	252.00	-4.1	33,349	-0.01%
2019/08/16	2.1	248.40	9.1	249.52	250.00	-7	33,926	-0.02%
2019/08/15	57	247.17	5	247.00	248.00	52	34,080	0.15%
2019/08/14	6	251.67	9	252.78	249.50	-3	34,953	-0.01%
2019/08/13	17	247.82	3	248.17	246.50	14	35,018	0.04%
2019/08/12	41	251.93	4.3	252.03	251.00	36.7	35,277	0.10%
2019/08/08	2	250.50	20.2	253.01	253.50	-18.2	35,408	-0.05%
2019/08/07	17	249.03	7	247.79	248.00	10	35,527	0.03%
2019/08/06	37	241.73	67.3	246.55	248.50	-30.3	35,787	-0.08%
2019/08/05	35.1	247.82	4.1	246.55	246.50	31	35,281	0.09%
2019/08/02	43	251.52	3.2	250.97	251.50	39.8	34,733	0.11%
2019/08/01	40	256.46	1	256.00	256.50	39	34,392	0.11%
2019/07/31	11	258.45	4	258.00	259.50	7	34,318	0.02%
2019/07/30	3	261.67	3	262.00	260.00	0	34,219	0.00%
2019/07/29	17	260.32	8	261.88	261.00	9	34,388	0.03%
2019/07/26	4	261.63	4	261.75	261.00	0	34,594	0.00%
2019/07/25	3.2	263.53	6	264.08	265.00	-2.8	34,705	-0.01%
2019/07/24	5	264.70	23	264.63	265.00	-18	34,761	-0.05%
2019/07/23	8.1	264.36	31	263.84	264.00	-22.9	34,884	-0.07%
2019/07/22	4	263.00	43.3	262.94	264.00	-39.3	35,188	-0.11%
2019/07/19	23.3	260.24	88.1	260.38	259.00	-64.8	35,203	-0.18%
2019/07/18	33	254.00	10.5	253.24	254.00	22.5	34,649	0.06%
2019/07/17	5	252.50	1.6	253.31	252.00	3.4	34,724	0.01%
2019/07/16	20.1	254.03	31.1	255.50	256.00	-11	34,713	-0.03%
2019/07/15	4.2	252.45	12	253.00	254.50	-7.8	35,101	-0.02%
2019/07/12	20	250.55	50	250.62	250.50	-30	35,239	-0.09%
2019/07/11	19	249.76	33	249.56	250.00	-14	35,478	-0.04%
2019/07/10	2.2	244.73	30	245.58	247.00	-27.8	35,287	-0.08%
2019/07/09	10.1	241.31	11	242.09	242.00	-0.9	35,176	0.00%
2019/07/08	122	241.16	7.1	241.87	242.50	114.9	35,128	0.33%	大買/鉅額交易
2019/07/05	11	242.32	2.1	243.74	243.00	8.9	35,080	0.03%
2019/07/04	11	243.09	11	244.14	244.00	0	35,130	0.00%
2019/07/03	53.1	243.94	1	244.00	242.50	52.1	35,211	0.15%
2019/07/02	3	247.83	25.1	248.86	249.00	-22.1	35,473	-0.06%
2019/07/01	3.2	246.91	99	247.71	248.50	-95.8	35,486	-0.27%
2019/06/28	116	238.72	2	240.25	239.00	114	34,784	0.33%	大買/鉅額交易
2019/06/27	58	239.45	14	240.18	240.50	44	34,940	0.13%
2019/06/26	31	234.82	2	235.50	234.50	29	34,710	0.08%
2019/06/25	20	239.23	6	239.00	238.50	14	34,483	0.04%
2019/06/24	100	241.27	4	240.88	241.00	96	34,384	0.28%
2019/06/21	15.5	247.02	19.3	247.64	248.50	-3.8	33,994	-0.01%
2019/06/20	3	243.17	104.1	244.45	245.00	-101.1	33,296	-0.30%	大賣/鉅額交易
2019/06/19	4.1	242.05	245.1	242.31	244.00	-241	33,047	-0.73%	大賣/鉅額交易
2019/06/18	12	233.67	59.3	234.51	235.50	-47.3	32,647	-0.14%
2019/06/17	34.1	232.07	3.4	233.60	233.00	30.7	32,554	0.09%
2019/06/14	18	237.11	4	237.00	236.00	14	31,946	0.04%
2019/06/13	24	241.40	61	240.93	240.00	-37	31,861	-0.12%
2019/06/12	3	244.67	24	244.88	246.00	-21	31,873	-0.07%
2019/06/11	3	243.50	15.1	243.77	244.50	-12.1	31,664	-0.04%
2019/06/10	62	237.35	32	238.52	240.00	30	31,473	0.10%
2019/06/06	28	230.70	6.1	232.02	232.00	21.9	31,277	0.07%
2019/06/05	4	235.75	52	234.95	235.00	-48	31,087	-0.15%
2019/06/04	41	236.82	41.1	234.43	233.00	-0.1	30,971	0.00%
2019/06/03	8.8	234.69	5	235.90	238.00	3.8	30,849	0.01%
2019/05/31	3	234.83	19.1	234.38	235.50	-16.1	30,672	-0.05%
2019/05/30	7	230.07	3.1	230.87	231.00	3.9	30,282	0.01%
2019/05/29	36	228.90	10.1	229.16	229.50	25.9	30,468	0.09%
2019/05/28	12	231.42	9.8	230.89	230.50	2.2	30,613	0.01%
2019/05/27	14	232.89	5.3	231.43	231.00	8.7	29,435	0.03%
2019/05/24	14.1	231.76	13.3	232.75	233.00	0.8	29,245	0.00%
2019/05/23	34.2	230.73	2.1	231.02	230.00	32.1	29,012	0.11%
2019/05/22	10	238.55	20.1	239.68	238.00	-10.1	28,597	-0.04%
2019/05/21	39.1	233.67	9.2	235.01	234.00	29.9	28,528	0.10%
2019/05/20	23	239.87	4	240.00	238.00	19	27,471	0.07%
2019/05/17	18	244.92	9	244.83	241.50	9	27,101	0.03%
2019/05/16	7.2	247.74	2.2	247.14	247.00	5	26,831	0.02%
2019/05/15	76	250.98	1	251.50	249.00	75	26,730	0.28%
2019/05/14	106	249.24	6	247.83	248.50	100	26,593	0.38%	大買/
2019/05/13	32	251.00	1	253.50	250.50	31	26,332	0.12%
2019/05/10	11	255.82	9	256.00	256.00	2	27,166	0.01%
2019/05/09	52	256.79	4.1	257.01	256.50	47.9	27,602	0.17%
2019/05/08	7	260.79	4.4	260.31	260.00	2.7	27,727	0.01%
2019/05/07	0	0.00	4.1	261.77	262.50	-4.1	27,735	-0.01%
2019/05/06	18.5	258.59	0.4	260.00	259.00	18.1	28,085	0.06%
2019/05/03	1	262.00	76	261.59	265.00	-75	27,979	-0.27%
2019/05/02	7	258.93	9	262.00	259.00	-2	27,760	-0.01%
2019/04/30	8	258.88	4	258.50	259.00	4	27,790	0.01%
2019/04/29	6.1	259.25	15	260.67	259.50	-8.9	27,717	-0.03%
2019/04/26	45.2	260.25	2.1	260.02	260.00	43.1	28,026	0.15%
2019/04/25	41	268.01	2.1	267.74	267.50	38.9	27,587	0.14%
2019/04/24	3	268.50	2.3	268.44	269.00	0.8	27,530	0.00%
2019/04/23	4	267.38	60.2	267.17	268.00	-56.2	27,738	-0.20%
2019/04/22	1.2	265.83	4	265.25	266.00	-2.8	27,610	-0.01%
2019/04/19	5	266.10	41.4	265.15	264.50	-36.4	27,662	-0.13%
2019/04/18	1	264.00	18	264.61	264.50	-17	27,265	-0.06%
2019/04/17	0.1	260.00	13	261.65	261.50	-12.9	27,403	-0.05%
2019/04/16	0	0.00	4.1	256.24	257.00	-4.1	27,151	-0.02%
2019/04/15	1	254.50	13.5	255.63	255.50	-12.5	27,414	-0.05%
2019/04/12	0.1	251.50	7	251.64	252.00	-6.9	28,226	-0.02%
2019/04/11	2	252.00	4	252.63	252.00	-2	28,568	-0.01%
2019/04/10	3	252.83	3.4	253.88	254.00	-0.4	28,702	0.00%
2019/04/09	4.1	252.51	13	253.73	254.00	-8.9	28,762	-0.03%
2019/04/08	0.1	252.00	66.2	252.31	253.00	-66.1	28,748	-0.23%
2019/04/03	6	246.50	23	248.02	246.50	-17	28,270	-0.06%
2019/04/02	21	247.38	0	0.00	246.00	21	28,177	0.07%
2019/04/01	5	247.50	32	249.47	245.50	-27	28,159	-0.10%
2019/03/29	49	241.09	7	244.57	245.50	42	27,657	0.15%
2019/03/28	3	241.00	7.1	241.51	242.00	-4.1	27,912	-0.01%
2019/03/27	50	241.55	2	241.50	241.50	48	28,265	0.17%
2019/03/26	3	242.67	4	243.25	244.00	-1	28,279	0.00%
2019/03/25	11	241.86	3	242.00	241.50	8	28,450	0.03%
2019/03/22	3	246.83	18	247.92	248.50	-15	28,447	-0.05%
2019/03/21	3	242.83	45	243.92	245.50	-42	28,709	-0.15%
2019/03/20	0.3	241.00	13	241.73	242.00	-12.7	28,808	-0.04%
2019/03/19	3	238.67	18	239.22	240.50	-15	28,867	-0.05%
2019/03/18	18	240.83	13	240.54	241.00	5	29,082	0.02%
2019/03/15	1	238.50	16	238.19	239.00	-15	28,958	-0.05%
2019/03/14	6	236.25	3	235.67	234.50	3	28,816	0.01%
2019/03/13	5	234.50	14.2	236.79	237.00	-9.2	29,199	-0.03%
2019/03/12	0.1	235.50	6	235.42	235.50	-5.9	29,571	-0.02%
2019/03/11	11	228.32	3.2	230.53	230.50	7.8	29,841	0.03%
2019/03/08	15	230.10	1	230.50	230.00	14	30,210	0.05%
2019/03/07	1	234.00	1	234.00	234.00	0	30,772	0.00%
2019/03/06	3	235.00	0	0.00	234.00	3	31,226	0.01%
2019/03/05	6	233.42	6.1	233.43	233.00	-0.1	31,294	0.00%
2019/03/04	12	235.42	22	237.50	235.50	-10	31,360	-0.03%
2019/02/27	3	238.17	7.2	238.03	239.00	-4.2	31,209	-0.01%
2019/02/26	3	238.00	20.1	238.40	239.50	-17.1	30,872	-0.06%
2019/02/25	2.1	237.52	10	237.75	238.00	-7.9	30,829	-0.03%
2019/02/22	3	235.17	8	235.75	236.50	-5	31,016	-0.02%
2019/02/21	15.1	235.17	33	235.24	236.50	-18	31,342	-0.06%
2019/02/20	5	232.60	22.1	232.62	234.50	-17.1	31,595	-0.05%
2019/02/19	2	229.50	8	229.69	229.00	-6	31,867	-0.02%
2019/02/18	3.1	229.50	9.2	230.15	230.00	-6.2	31,959	-0.02%
2019/02/15	0	0.00	1	227.00	227.00	-1	32,010	0.00%
2019/02/14	7.4	227.82	11	227.23	227.00	-3.7	32,239	-0.01%
2019/02/13	1	229.00	1	232.00	229.00	0	32,233	0.00%
2019/02/12	1.1	229.45	17	229.85	230.00	-15.9	32,143	-0.05%
2019/02/11	1.1	228.82	25.3	228.09	228.00	-24.2	32,066	-0.08%
2019/01/30	14	220.39	3.4	221.12	221.00	10.6	31,335	0.03%
2019/01/29	11.2	222.73	6.4	223.39	222.50	4.8	31,098	0.02%
2019/01/28	2	228.75	10	228.85	229.00	-8	30,837	-0.03%
2019/01/25	3	226.00	38.1	226.34	226.00	-35.1	30,916	-0.11%
2019/01/24	0	0.00	4	221.88	222.50	-4	30,838	-0.01%
2019/01/23	3	220.17	1.1	220.50	220.50	1.9	31,354	0.01%
2019/01/22	3	219.50	23	222.30	223.00	-20	31,557	-0.06%
2019/01/21	1	222.00	11.3	222.19	221.00	-10.3	31,383	-0.03%
2019/01/18	63	219.34	13	218.73	218.50	50	31,533	0.16%
2019/01/17	8.2	220.32	25	220.30	220.50	-16.8	31,964	-0.05%
2019/01/16	27	217.94	2	217.50	217.50	25	32,350	0.08%
2019/01/15	5	217.20	10.3	219.45	221.00	-5.3	32,413	-0.02%
2019/01/14	8	217.69	1.2	219.41	218.50	6.8	32,253	0.02%
2019/01/11	0	0.00	55.1	219.76	220.50	-55.1	32,432	-0.17%
2019/01/10	2.9	215.64	6.4	216.03	216.00	-3.5	32,392	-0.01%
2019/01/09	3.2	215.19	16	215.09	215.50	-12.8	32,755	-0.04%
2019/01/08	11	211.45	2.1	210.54	211.00	8.9	32,614	0.03%
2019/01/07	11.2	212.07	17	212.59	213.00	-5.8	32,940	-0.02%
2019/01/04	71.1	208.23	11	209.50	208.00	60.1	33,136	0.18%
2019/01/03	46	215.22	1	215.00	215.50	45	33,613	0.13%
2019/01/02	16.1	222.46	5	219.50	219.50	11.1	33,526	0.03%
2018/12/28	6.3	223.57	11	224.36	225.50	-4.7	33,826	-0.01%
2018/12/27	27	221.59	32	223.23	223.00	-5	34,005	-0.01%
2018/12/26	7.1	218.63	4	217.50	216.50	3.1	34,253	0.01%
2018/12/25	4	215.75	2	218.51	217.50	2	34,399	0.01%
2018/12/24	6	220.33	1	220.04	220.00	5	34,716	0.01%
2018/12/22	4.2	221.04	5	221.00	221.50	-0.9	34,704	0.00%
2018/12/21	3.1	219.44	1.1	223.05	223.50	2	35,278	0.01%
2018/12/20	10	221.45	7	221.86	221.00	3	35,193	0.01%
2018/12/19	1	222.50	2.1	223.81	225.50	-1.1	35,022	0.00%
2018/12/18	6	221.42	4	222.63	222.50	2	35,038	0.01%
2018/12/17	2	223.75	1	224.00	223.50	1	35,117	0.00%
2018/12/14	10.1	221.11	11	221.36	222.50	-0.9	35,295	0.00%
2018/12/13	10	226.55	13	226.42	226.00	-3	35,638	-0.01%
2018/12/12	332	224.89	17.2	225.10	226.50	314.8	35,669	0.88%	大買/鉅額交易
2018/12/11	1	222.00	1	222.50	222.50	0	35,640	0.00%
2018/12/10	4	218.88	0	0.00	219.00	4	35,815	0.01%
2018/12/07	8	221.56	52	221.28	221.00	-44	36,117	-0.12%
2018/12/06	22.1	220.48	5.4	220.76	220.00	16.7	36,331	0.05%
2018/12/05	27	225.94	12	226.08	226.00	15	36,233	0.04%
2018/12/04	18.1	232.51	8	233.69	234.00	10.1	36,215	0.03%
2018/12/03	365	232.52	51.1	233.53	235.00	313.9	36,196	0.87%	大買/鉅額交易
2018/11/30	12.7	227.16	2.5	229.40	225.50	10.2	36,035	0.03%
2018/11/29	13.1	230.68	21	230.60	229.00	-7.9	35,850	-0.02%
2018/11/28	5	223.30	16.1	225.23	226.50	-11.1	35,682	-0.03%
2018/11/27	15.3	220.41	4.3	223.19	224.00	11	35,720	0.03%
2018/11/26	10	222.30	19	223.03	223.00	-9	36,427	-0.02%
2018/11/23	7	218.57	3.2	218.84	218.50	3.8	36,731	0.01%
2018/11/22	11.1	221.22	13	220.96	219.00	-1.9	37,430	-0.01%
2018/11/21	7.1	215.28	5	218.60	219.00	2.1	37,676	0.01%
2018/11/20	22.2	218.74	2	219.25	218.00	20.2	37,341	0.05%
2018/11/19	25	222.88	12	221.79	222.00	13	36,906	0.04%
2018/11/16	36	227.47	15.5	226.90	226.00	20.5	36,377	0.06%
2018/11/15	6	229.50	9	231.39	231.00	-3	35,810	-0.01%
2018/11/14	6.2	229.00	7	230.43	228.50	-0.8	35,673	0.00%
2018/11/13	14	226.32	0.1	230.00	227.50	13.9	35,623	0.04%
2018/11/12	1	231.50	5.2	233.56	231.50	-4.2	35,349	-0.01%
2018/11/09	14.1	232.14	7.9	232.00	231.00	6.2	35,281	0.02%
2018/11/08	8	237.00	19	236.53	236.50	-11	35,214	-0.03%
2018/11/07	6	233.58	16	233.84	234.00	-10	35,094	-0.03%
2018/11/06	8	233.50	10	233.75	234.50	-2	34,818	-0.01%
2018/11/05	4.2	232.86	1.1	234.55	235.00	3.1	34,578	0.01%
2018/11/02	22	235.30	32	236.31	236.50	-10	34,406	-0.03%
2018/11/01	19	233.87	46.1	235.33	235.50	-27.1	34,300	-0.08%
2018/10/31	5.1	228.11	31	230.19	234.00	-25.9	34,006	-0.08%
2018/10/30	54	223.67	230.1	221.96	223.00	-176.1	33,423	-0.53%	大賣/鉅額交易
2018/10/29	1.4	221.60	5.7	223.17	222.50	-4.3	33,362	-0.01%
2018/10/26	13.1	221.39	5.5	220.41	221.00	7.6	33,434	0.02%
2018/10/25	92.1	220.64	150.5	220.78	219.50	-58.4	33,290	-0.18%	大賣/
2018/10/24	20.1	228.68	9	229.11	229.50	11.1	32,503	0.03%
2018/10/23	12.5	231.24	0	0.00	230.00	12.5	32,145	0.04%
2018/10/22	14	233.61	11.6	236.70	237.00	2.4	32,051	0.01%
2018/10/19	12.1	232.41	11	234.45	236.00	1.1	32,078	0.00%
2018/10/18	4.1	236.89	1.1	237.05	236.50	3	31,964	0.01%
2018/10/17	18	239.78	21.2	241.65	238.50	-3.2	31,994	-0.01%
2018/10/16	5.3	233.67	12	235.21	237.00	-6.8	32,157	-0.02%
2018/10/15	24.2	231.77	5	231.60	230.50	19.2	33,254	0.06%
2018/10/12	17	230.91	16.7	234.23	237.00	0.3	33,283	0.00%
2018/10/11	105.6	230.19	12	230.13	227.50	93.6	33,261	0.28%	大買/
2018/10/09	8.1	243.58	31.1	243.09	244.00	-23	32,062	-0.07%
2018/10/08	45.2	242.83	3.1	244.35	243.50	42.1	31,849	0.13%
2018/10/05	63.2	249.93	6.2	249.82	250.00	57	31,508	0.18%
2018/10/04	56.2	255.02	8	254.31	254.00	48.2	31,236	0.15%
2018/10/03	4.1	257.56	4	259.50	260.00	0.1	30,961	0.00%
2018/10/02	80	258.91	1.1	257.68	257.50	78.9	30,877	0.26%
2018/10/01	2.1	262.52	2	263.50	263.00	0.1	30,924	0.00%
2018/09/28	10	261.40	6.1	263.89	262.50	3.9	31,075	0.01%
2018/09/27	0	0.00	22.5	264.96	265.00	-22.5	30,719	-0.07%
2018/09/26	2	261.75	5	263.00	263.50	-3	30,334	-0.01%
2018/09/25	0	0.00	14	263.00	263.50	-14	30,398	-0.05%
2018/09/21	4	259.50	58	259.73	261.50	-54	30,551	-0.18%
2018/09/20	2.2	259.09	16	259.75	260.00	-13.8	30,582	-0.05%
2018/09/19	0	0.00	10.1	258.95	258.00	-10.1	30,735	-0.03%
2018/09/18	14.2	255.19	3.2	256.47	254.50	11	30,430	0.04%
2018/09/17	19	258.92	3.2	258.72	258.00	15.8	30,582	0.05%
2018/09/14	9.3	258.48	10	259.55	261.00	-0.7	30,987	0.00%
2018/09/13	44.3	255.26	6	255.58	255.00	38.3	31,093	0.12%
2018/09/12	12	259.33	65	260.05	260.50	-53	31,010	-0.17%
2018/09/11	32	259.66	1	260.50	260.00	31	31,058	0.10%
2018/09/10	9.2	264.22	7.5	265.80	264.50	1.7	31,505	0.01%
2018/09/07	8	262.38	19	263.00	264.00	-11	31,635	-0.03%
2018/09/06	10.3	261.87	5.2	263.31	261.00	5.1	31,607	0.02%
2018/09/05	7	261.29	24	261.98	264.00	-17	31,614	-0.05%
2018/09/04	5.1	258.09	7	257.57	257.50	-1.9	31,370	-0.01%
2018/09/03	7	257.36	16	258.25	257.00	-9	31,166	-0.03%
2018/08/31	43.4	255.92	4.2	256.00	256.00	39.2	31,124	0.13%
2018/08/30	28.4	264.58	28	264.41	263.50	0.4	30,395	0.00%
2018/08/29	13	255.35	86.7	255.82	259.00	-73.7	30,087	-0.24%
2018/08/28	29	249.10	36	249.50	249.50	-7	29,601	-0.02%
2018/08/27	1.1	245.45	8.2	245.43	245.00	-7.1	29,510	-0.02%
2018/08/24	1	243.50	0	0.00	243.50	1	29,809	0.00%
2018/08/23	1	243.50	5.9	244.34	244.50	-4.9	31,180	-0.02%
2018/08/22	3	241.50	6.6	242.03	242.00	-3.6	31,761	-0.01%
2018/08/21	6.2	239.15	1	241.00	241.00	5.2	31,896	0.02%
2018/08/20	4	238.13	1	239.50	239.50	3	31,991	0.01%
2018/08/17	1	240.50	7	239.57	239.50	-6	31,983	-0.02%
2018/08/16	84	238.51	4	239.75	239.00	80	31,902	0.25%
2018/08/15	87.1	240.17	23	242.57	241.50	64.1	32,029	0.20%
2018/08/14	4.2	243.50	10.8	243.68	243.50	-6.6	32,095	-0.02%
2018/08/13	28	240.63	2.2	240.35	240.50	25.8	32,080	0.08%
2018/08/10	41.2	245.24	3	246.50	245.00	38.2	32,252	0.12%
2018/08/09	18.2	247.05	1	248.00	247.00	17.2	32,450	0.05%
2018/08/08	0	0.00	10.1	246.50	247.50	-10.1	32,444	-0.03%
2018/08/07	13.1	242.92	111.1	243.55	241.50	-98	32,435	-0.30%	大賣/
2018/08/06	18.2	244.98	5	244.70	245.50	13.2	32,428	0.04%
2018/08/03	45.2	246.03	7.2	246.28	247.00	38	32,568	0.12%
2018/08/02	6.1	244.83	1.4	244.13	244.50	4.8	32,607	0.01%
2018/08/01	0.1	247.00	56.1	247.76	248.00	-56	32,821	-0.17%
2018/07/31	3	243.33	1	244.50	246.00	2	32,997	0.01%
2018/07/30	0.1	244.50	17.1	244.97	245.50	-17	32,923	-0.05%
2018/07/27	0	0.00	43	243.85	244.50	-43	33,017	-0.13%
2018/07/26	51	240.98	3	241.17	241.00	48	33,123	0.14%
2018/07/25	0.1	239.50	8	239.88	240.50	-7.9	33,250	-0.02%
2018/07/24	83.1	240.25	5.3	240.48	241.00	77.9	33,366	0.23%
2018/07/23	13.6	240.29	69.2	242.61	241.00	-55.6	33,482	-0.17%
2018/07/20	4.2	235.05	143.6	235.53	237.50	-139.4	33,414	-0.42%	大賣/鉅額交易
2018/07/19	1	225.00	12.2	226.35	224.50	-11.2	32,463	-0.03%
2018/07/18	1	222.00	20.3	223.12	223.00	-19.3	32,412	-0.06%
2018/07/17	12.3	221.51	1.2	221.17	221.50	11.1	32,829	0.03%
2018/07/16	1.2	224.00	1.2	224.42	223.50	0	34,591	0.00%
2018/07/13	2.1	223.76	10.3	223.90	224.50	-8.3	34,853	-0.02%
2018/07/12	4.1	218.44	0.5	221.00	220.50	3.6	35,054	0.01%
2018/07/11	17.1	219.51	3.4	219.76	220.00	13.7	35,369	0.04%
2018/07/10	3.1	222.95	111.2	223.49	222.00	-108	35,343	-0.31%	大賣/鉅額交易
2018/07/09	1	222.50	28.1	221.20	221.50	-27.1	35,335	-0.08%
2018/07/06	2	216.00	4	216.25	217.00	-2	34,988	-0.01%
2018/07/05	5.1	214.41	3.2	214.22	214.50	1.9	34,825	0.01%
2018/07/04	5.3	216.53	9.5	216.31	216.00	-4.2	34,940	-0.01%
2018/07/03	5	215.20	7	217.00	214.50	-2	35,262	-0.01%
2018/07/02	4	217.13	24	218.35	214.00	-20	35,380	-0.06%
2018/06/29	10	212.95	24.5	214.84	216.50	-14.5	35,116	-0.04%
2018/06/28	59.1	211.11	1	213.50	212.00	58.1	34,561	0.17%
2018/06/27	104.2	213.52	54.2	214.02	213.00	50	34,197	0.15%	大買/
2018/06/26	20	214.45	4	213.88	214.50	16	34,118	0.05%
2018/06/25	41	218.84	6	218.58	218.00	35	33,893	0.10%
2018/06/22	24.1	225.26	102.2	225.58	227.50	-78.1	33,591	-0.23%	大賣/
2018/06/21	4.1	226.14	0	0.00	226.50	4.1	33,470	0.01%
2018/06/20	7	224.16	144.4	225.54	226.00	-137.4	33,799	-0.41%	大賣/鉅額交易
2018/06/19	34.5	224.86	1.5	225.35	225.00	33	33,570	0.10%
2018/06/15	24	224.77	9	228.89	231.00	15	33,033	0.05%
2018/06/14	11	228.45	4	227.25	226.50	7	32,572	0.02%
2018/06/13	0	0.00	36.1	230.13	232.00	-36.1	32,313	-0.11%
2018/06/12	3	224.83	13.2	228.47	229.00	-10.2	32,759	-0.03%
2018/06/11	9.1	225.67	8.2	226.32	226.00	0.9	32,578	0.00%
2018/06/08	25	226.78	6.6	227.01	227.00	18.4	32,607	0.06%
2018/06/07	6	229.42	3.4	231.15	230.00	2.7	32,765	0.01%
2018/06/06	3	228.67	11.5	229.61	230.00	-8.5	32,750	-0.03%
2018/06/05	0	0.00	4.2	229.12	229.00	-4.2	32,574	-0.01%
2018/06/04	16	228.16	26.6	228.42	229.00	-10.6	32,455	-0.03%
2018/06/01	2.1	224.76	14.2	225.14	224.00	-12.1	32,440	-0.04%
2018/05/31	9.1	221.31	10.2	222.39	224.00	-1.1	32,409	0.00%
2018/05/30	48	221.21	2.7	221.52	221.00	45.3	31,255	0.14%
2018/05/29	15.3	224.27	4	224.38	225.00	11.3	31,011	0.04%
2018/05/28	12	226.96	7	228.93	227.00	5	31,243	0.02%
2018/05/25	13.3	229.23	0.1	229.00	228.50	13.2	31,628	0.04%
2018/05/24	22.3	229.00	3	229.50	229.00	19.3	31,951	0.06%
2018/05/23	0.1	229.00	43.1	229.07	228.50	-43	32,176	-0.13%
2018/05/22	10.1	231.03	8.2	231.15	229.00	1.9	32,384	0.01%
2018/05/21	0.4	229.00	117	229.13	229.00	-116.6	33,201	-0.35%	大賣/鉅額交易
2018/05/18	24.1	224.85	52	223.52	223.50	-27.9	33,520	-0.08%
2018/05/17	17.1	228.41	64	226.55	226.50	-46.9	34,144	-0.14%
2018/05/16	7	229.50	298	230.01	230.50	-291	34,198	-0.85%	大賣/鉅額交易
2018/05/15	17.4	230.33	32	230.52	230.50	-14.6	35,284	-0.04%
2018/05/14	14	233.39	35	233.31	233.00	-21	36,592	-0.06%
2018/05/11	1	231.00	48.4	232.62	233.00	-47.4	36,958	-0.13%
2018/05/10	8	231.13	9	229.83	229.50	-1	36,874	0.00%
2018/05/09	7	229.29	33	229.92	229.50	-26	36,923	-0.07%
2018/05/08	4.2	225.14	46.4	227.60	228.00	-42.2	37,064	-0.11%
2018/05/07	19	223.29	17.9	224.08	223.50	1.1	37,006	0.00%
2018/05/04	3	222.17	14.3	222.63	223.00	-11.3	37,110	-0.03%
2018/05/03	25	220.74	32.8	220.11	220.50	-7.8	37,294	-0.02%
2018/05/02	19.3	224.27	6.2	225.08	223.00	13.1	37,478	0.03%
2018/04/30	8.4	227.14	23	226.43	227.00	-14.6	37,532	-0.04%
2018/04/27	18	222.53	2.7	224.31	223.50	15.3	37,613	0.04%
2018/04/26	92	223.16	13	223.65	222.00	79	37,760	0.21%
2018/04/25	34.2	224.92	2.8	225.43	225.00	31.4	37,796	0.08%
2018/04/24	37.6	226.31	20	226.40	227.00	17.6	37,849	0.05%
2018/04/23	37.1	226.46	25.7	225.62	226.50	11.4	37,800	0.03%
2018/04/20	119.1	229.65	16.3	230.18	229.00	102.8	36,980	0.28%	大買/鉅額交易
2018/04/19	3	244.50	35.2	243.18	244.50	-32.2	35,299	-0.09%
2018/04/18	23.1	238.21	5	240.10	238.00	18.1	35,126	0.05%
2018/04/17	61	239.20	15	241.07	238.00	46	34,926	0.13%
2018/04/16	18	242.89	10.4	242.58	243.50	7.6	34,607	0.02%
2018/04/13	3	244.83	0.6	246.00	244.50	2.4	34,619	0.01%
2018/04/12	11	244.68	2	247.25	245.00	9	34,627	0.03%
2018/04/11	3	247.17	2.1	248.00	248.00	0.9	34,661	0.00%
2018/04/10	3	245.83	19	246.32	245.50	-16	34,785	-0.05%
2018/04/09	0	246.00	7.2	247.25	245.00	-7.2	34,854	-0.02%
2018/04/03	13	243.04	3	243.67	244.00	10	34,577	0.03%
2018/04/02	10.7	246.63	0	0.00	246.50	10.7	34,396	0.03%
2018/03/31	0	0.00	9.2	247.24	247.50	-9.2	34,507	-0.03%
2018/03/30	5	246.80	7.1	248.62	246.00	-2.1	34,655	-0.01%
2018/03/29	29	242.95	8	245.13	244.00	21	34,601	0.06%
2018/03/28	33	245.33	1.1	245.64	245.00	31.9	34,075	0.09%
2018/03/27	61	247.65	36.1	248.52	251.00	24.9	33,899	0.07%
2018/03/26	28.1	242.76	1.1	242.32	243.50	27	33,692	0.08%
2018/03/23	99	244.92	61.3	245.03	245.00	37.7	33,514	0.11%
2018/03/22	10	250.30	1	251.50	251.50	9	33,070	0.03%
2018/03/21	15.2	251.74	5	252.00	252.50	10.2	32,862	0.03%
2018/03/20	3	252.17	2	253.00	253.00	1	33,090	0.00%
2018/03/19	4	251.25	6	253.83	255.00	-2	33,013	-0.01%
2018/03/16	37	250.51	10.6	253.89	255.00	26.4	32,954	0.08%
2018/03/15	11.4	255.48	1	258.00	255.00	10.4	32,269	0.03%
2018/03/14	8	256.06	2	257.00	257.00	6	32,291	0.02%
2018/03/13	10	258.50	20	258.23	259.00	-10	32,532	-0.03%
2018/03/12	0	0.00	16.1	254.03	254.00	-16.1	32,664	-0.05%
2018/03/09	0	0.00	4	250.00	250.50	-4	32,824	-0.01%
2018/03/08	1	249.50	14	251.11	249.50	-13	32,997	-0.04%
2018/03/07	4.1	247.26	6.2	247.66	247.00	-2.1	33,036	-0.01%
2018/03/06	0	0.00	41.2	247.33	250.00	-41.2	33,170	-0.12%
2018/03/05	0.1	242.00	7	242.43	241.50	-6.9	34,461	-0.02%
2018/03/02	18.2	239.69	2.3	240.20	240.00	15.9	34,446	0.05%
2018/03/01	21	243.24	1	243.00	243.00	20	34,659	0.06%
2018/02/27	6	246.00	41.1	249.03	246.00	-35.1	34,534	-0.10%
2018/02/26	11	246.45	15	246.70	246.50	-4	34,040	-0.01%
2018/02/23	3	244.00	70.1	243.76	245.00	-67.1	33,597	-0.20%
2018/02/22	14.1	240.83	0	0.00	239.50	14.1	33,593	0.04%
2018/02/21	34	243.29	13	243.73	242.50	21	33,281	0.06%
2018/02/12	6	236.00	9.6	236.65	236.50	-3.6	32,361	-0.01%
2018/02/09	45.1	231.49	4.1	232.06	232.50	41	32,079	0.13%
2018/02/08	12.1	239.71	9	238.83	238.50	3.1	31,259	0.01%
2018/02/07	38	242.36	17	243.56	240.00	21	31,221	0.07%
2018/02/06	95	239.91	6	238.50	239.00	89	30,169	0.30%
2018/02/05	25	251.72	6	252.75	253.00	19	28,665	0.07%
2018/02/02	4	256.25	10.1	259.10	259.50	-6.1	28,141	-0.02%
2018/02/01	0.1	259.50	84.7	259.77	259.50	-84.6	28,051	-0.30%
2018/01/31	3	253.17	27.1	254.11	255.00	-24.1	27,779	-0.09%
2018/01/30	31	253.53	0.1	254.50	253.00	30.9	27,379	0.11%
2018/01/29	16	256.41	9.1	259.55	258.50	6.9	27,115	0.03%
2018/01/26	16	254.81	5	255.20	255.00	11	26,890	0.04%
2018/01/25	21	258.00	10	261.94	258.00	11	26,495	0.04%
2018/01/24	48.1	258.74	9.9	259.51	258.00	38.2	26,090	0.15%
2018/01/23	7	264.72	22.1	264.39	266.00	-15.1	25,771	-0.06%
2018/01/22	4.1	260.62	19.5	259.58	261.50	-15.5	25,676	-0.06%
2018/01/19	3	254.50	359	253.06	255.50	-356	25,252	-1.41%	大賣/鉅額交易
2018/01/18	24	245.50	160.1	246.58	248.50	-136.1	24,628	-0.55%	大賣/鉅額交易
2018/01/17	2.1	240.55	16	241.81	242.00	-13.9	24,080	-0.06%
2018/01/16	1	238.50	2	240.50	240.50	-1	23,694	0.00%
2018/01/15	3	239.50	21	239.19	240.00	-18	23,596	-0.08%
2018/01/12	17	234.50	6.2	236.68	237.00	10.8	23,548	0.05%
2018/01/11	6	233.83	3	235.00	235.00	3	23,580	0.01%
2018/01/10	28.2	237.16	9	237.78	236.50	19.2	23,554	0.08%
2018/01/09	48	240.56	3.5	240.64	242.00	44.5	23,454	0.19%
2018/01/08	1.1	241.38	17	241.88	242.00	-15.9	23,468	-0.07%
2018/01/05	1.1	239.00	29	239.47	240.00	-27.9	23,517	-0.12%
2018/01/04	0	238.50	11	238.64	239.50	-11	23,848	-0.05%
2018/01/03	7	236.00	31.4	236.60	237.00	-24.4	24,422	-0.10%
2018/01/02	2	232.50	13	231.85	232.50	-11	24,194	-0.05%