台積電 (2330)-富邦-台北券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
804
漲跌
--
漲幅
0.00%
成交量
43,548張
產業
上市半導體類股
9569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－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	319.8	802.70	94.5	800.54	804.00	225.2	43,123	0.52%	大買/鉅額交易
2024/04/17	71.2	799.34	33.1	801.49	804.00	38.2	42,797	0.09%
2024/04/16	167.7	790.66	71.3	791.45	788.00	96.4	42,440	0.23%	大買/
2024/04/15	67.8	807.67	40.7	808.62	806.00	27.1	41,990	0.06%
2024/04/12	33.9	820.56	51.9	822.25	818.00	-18.1	41,638	-0.04%
2024/04/11	67.9	814.73	33.5	816.15	820.00	34.4	41,415	0.08%
2024/04/10	56.4	813.88	25.3	816.29	815.00	31.1	41,251	0.08%
2024/04/09	76.6	815.15	184	811.19	819.00	-107.4	41,412	-0.26%	大賣/鉅額交易
2024/04/08	40.9	788.38	40.6	788.58	783.00	0.3	40,900	0.00%
2024/04/03	40.1	780.72	35.9	783.18	780.00	4.2	40,670	0.01%
2024/04/02	24.4	786.00	94.4	787.31	790.00	-70	40,580	-0.17%
2024/04/01	35.2	773.78	15.8	775.08	770.00	19.5	40,503	0.05%
2024/03/29	17.3	772.84	15.6	775.69	779.00	1.7	40,421	0.00%
2024/03/28	49.4	771.12	38.5	769.99	769.00	11	40,274	0.03%
2024/03/27	60.1	781.40	20.3	781.57	779.00	39.8	40,132	0.10%
2024/03/26	27.9	784.06	70.7	785.51	782.00	-42.8	40,235	-0.11%
2024/03/25	32.9	782.08	17.2	783.34	780.00	15.7	40,186	0.04%
2024/03/22	56.7	780.02	39.4	783.20	785.00	17.3	40,326	0.04%
2024/03/21	36	778.92	102.2	778.93	784.00	-66.2	40,250	-0.16%	大賣/
2024/03/20	68.6	761.34	21.6	760.68	758.00	47	40,390	0.12%
2024/03/19	42.1	760.32	30.1	761.72	762.00	12	40,358	0.03%
2024/03/18	42.6	758.86	37.3	760.06	764.00	5.4	40,239	0.01%
2024/03/15	161.6	763.20	10.8	768.64	753.00	150.7	40,003	0.38%	大買/鉅額交易
2024/03/14	40.8	778.73	51.9	777.26	784.00	-11.1	39,238	-0.03%
2024/03/13	41.3	780.77	45.8	779.39	779.00	-4.5	39,097	-0.01%
2024/03/12	104.6	763.85	43	764.36	770.00	61.7	38,832	0.16%	大買/
2024/03/11	150.8	766.86	81.1	768.58	766.00	69.6	38,223	0.18%	大買/
2024/03/08	107.1	787.25	195.5	786.16	784.00	-88.4	37,515	-0.24%	大買/大賣/
2024/03/07	67.8	761.38	147	762.00	760.00	-79.2	36,513	-0.22%	大賣/
2024/03/06	41.1	723.33	56.3	731.26	735.00	-15.2	35,786	-0.04%
2024/03/05	41.3	733.54	91.6	733.09	730.00	-50.3	35,845	-0.14%
2024/03/04	41.2	719.56	350.4	718.51	725.00	-309.2	35,187	-0.88%	大賣/鉅額交易
2024/03/01	45.4	690.09	14.5	689.95	689.00	30.9	34,147	0.09%
2024/02/29	62.6	690.76	12.5	692.35	690.00	50.1	34,066	0.15%
2024/02/27	22.5	693.71	48.6	695.48	698.00	-26.1	33,328	-0.08%
2024/02/26	21.6	697.59	34.2	698.39	698.00	-12.6	33,020	-0.04%
2024/02/23	75.1	699.23	115.3	699.39	697.00	-40.2	32,906	-0.12%	大賣/
2024/02/22	36.2	690.11	69.1	690.99	692.00	-32.9	32,731	-0.10%
2024/02/21	36.4	679.89	13.2	679.75	681.00	23.2	32,546	0.07%
2024/02/20	29.1	682.93	27.6	684.10	687.00	1.5	32,404	0.00%
2024/02/19	41.7	678.74	16.1	679.66	678.00	25.6	32,373	0.08%
2024/02/16	94.1	688.39	42.2	690.39	683.00	51.9	32,637	0.16%
2024/02/15	96.1	698.79	348.5	699.60	697.00	-252.3	32,260	-0.78%	大賣/鉅額交易
2024/02/05	16.5	643.55	98.1	644.11	646.00	-81.6	31,111	-0.26%
2024/02/02	9.1	631.08	17.5	631.40	635.00	-8.4	30,594	-0.03%
2024/02/01	60.9	622.00	90.3	623.81	628.00	-29.4	30,374	-0.10%
2024/01/31	88.5	630.79	21.9	633.61	628.00	66.5	29,881	0.22%
2024/01/30	24.3	644.42	31.8	644.45	642.00	-7.5	29,440	-0.03%
2024/01/29	32.9	645.28	66.9	645.88	648.00	-34	29,324	-0.12%
2024/01/26	15.2	643.71	69.7	643.79	644.00	-54.5	29,119	-0.19%
2024/01/25	28.6	639.48	235.4	638.60	642.00	-206.9	28,924	-0.72%	大賣/鉅額交易
2024/01/24	12.5	627.03	38.9	628.75	627.00	-26.4	28,285	-0.09%
2024/01/23	24.2	625.88	79.1	627.22	628.00	-54.9	28,269	-0.19%
2024/01/22	134.9	629.34	86.9	626.83	626.00	48	27,943	0.17%	大買/
2024/01/19	89.7	620.41	667.2	620.85	626.00	-577.6	27,121	-2.13%	大賣/鉅額交易
2024/01/18	17.5	586.73	44.7	587.46	588.00	-27.2	24,908	-0.11%
2024/01/17	12.1	580.60	20.9	581.40	581.00	-8.7	24,732	-0.04%
2024/01/16	74.4	580.88	23.6	584.59	580.00	50.8	24,272	0.21%
2024/01/15	13.5	587.59	48.2	588.70	586.00	-34.7	24,197	-0.14%
2024/01/12	15.5	584.56	26.4	583.84	584.00	-10.8	24,611	-0.04%
2024/01/11	9.4	586.19	33.2	586.63	586.00	-23.9	24,717	-0.10%
2024/01/10	2.7	583.94	57.4	584.69	584.00	-54.7	24,757	-0.22%
2024/01/09	8.6	585.54	76.8	586.75	586.00	-68.2	24,846	-0.27%
2024/01/08	4.6	582.38	47	583.50	583.00	-42.4	24,802	-0.17%
2024/01/05	34	575.68	10.9	576.13	576.00	23.1	25,025	0.09%
2024/01/04	10.8	578.58	10.9	579.76	580.00	-0.1	25,291	0.00%
2024/01/03	100.8	579.96	18.7	579.53	578.00	82.1	25,813	0.32%
2024/01/02	31.8	590.27	30.7	591.36	593.00	1.1	25,450	0.00%
2023/12/29	16.1	591.70	22.7	591.88	593.00	-6.6	25,432	-0.03%
2023/12/28	16.2	590.74	40.7	591.67	593.00	-24.5	25,597	-0.10%
2023/12/27	19.8	589.18	133.8	589.67	592.00	-113.9	25,414	-0.45%	大賣/鉅額交易
2023/12/26	1.8	584.70	146.5	585.46	586.00	-144.7	25,282	-0.57%	大賣/鉅額交易
2023/12/25	0.6	582.62	20.7	582.68	581.00	-20.1	25,343	-0.08%
2023/12/22	10.3	580.28	25.6	580.93	582.00	-15.3	25,464	-0.06%
2023/12/21	57.7	576.51	20.4	575.97	577.00	37.3	25,591	0.15%
2023/12/20	7.2	585.18	24.3	585.07	585.00	-17.1	25,461	-0.07%
2023/12/19	22.8	582.50	32.3	586.10	585.00	-9.6	25,310	-0.04%
2023/12/18	21.3	581.25	30.5	581.78	585.00	-9.2	25,370	-0.04%
2023/12/15	13.1	583.51	68.8	584.78	585.00	-55.7	25,345	-0.22%
2023/12/14	20.3	580.31	95.5	580.45	582.00	-75.2	24,755	-0.30%
2023/12/13	17.3	576.67	13.3	577.41	577.00	4	24,710	0.02%
2023/12/12	6.4	577.40	37.5	579.28	578.00	-31.1	25,035	-0.12%
2023/12/11	14.4	572.52	11.5	572.55	574.00	2.9	24,831	0.01%
2023/12/08	3.1	572.55	18.3	575.26	570.00	-15.2	24,645	-0.06%
2023/12/07	35.3	568.13	1.2	569.65	566.00	34.1	24,353	0.14%
2023/12/06	14.2	571.21	5.1	571.87	570.00	9.2	24,250	0.04%
2023/12/05	37.2	568.47	7	569.33	570.00	30.2	24,146	0.13%
2023/12/04	26.4	574.16	10.1	573.04	574.00	16.3	24,120	0.07%
2023/12/01	8.6	575.57	8.9	577.91	579.00	-0.3	23,907	0.00%
2023/11/30	9	571.67	13.9	575.08	577.00	-4.9	23,643	-0.02%
2023/11/29	26.8	571.82	29.6	577.36	574.00	-2.8	23,015	-0.01%
2023/11/28	15.9	568.54	28.7	572.16	575.00	-12.8	22,828	-0.06%
2023/11/27	38.8	570.83	9.4	571.24	568.00	29.4	23,063	0.13%
2023/11/24	15	574.79	11.6	574.45	575.00	3.5	23,006	0.02%
2023/11/23	13.1	574.47	6.2	575.61	578.00	6.9	23,014	0.03%
2023/11/22	46.7	575.94	4.2	575.68	577.00	42.6	22,923	0.19%
2023/11/21	10.1	584.17	95.7	583.52	585.00	-85.6	22,959	-0.37%
2023/11/20	29.7	576.42	5.8	577.34	577.00	23.9	22,748	0.10%
2023/11/17	2.6	580.46	33.9	582.03	580.00	-31.3	22,725	-0.14%
2023/11/16	14.4	582.27	73.3	580.90	583.00	-58.9	22,602	-0.26%
2023/11/15	10.4	578.11	103.3	580.52	581.00	-93	22,408	-0.41%	大賣/
2023/11/14	4.5	572.90	48.8	573.99	572.00	-44.3	21,864	-0.20%
2023/11/13	21.3	575.20	151.4	574.65	571.00	-130.1	21,885	-0.59%	大賣/鉅額交易
2023/11/10	6.6	555.17	13.8	556.03	557.00	-7.2	21,625	-0.03%
2023/11/09	3.3	553.61	58.5	555.33	557.00	-55.2	21,644	-0.26%
2023/11/08	17.2	555.81	35.5	555.46	556.00	-18.3	21,773	-0.08%
2023/11/07	4.3	553.44	37.8	553.29	555.00	-33.6	21,811	-0.15%
2023/11/06	7.3	553.77	56.3	554.82	550.00	-49	21,863	-0.22%
2023/11/03	11.4	547.02	28.5	547.88	549.00	-17.1	21,616	-0.08%
2023/11/02	21.7	539.58	75.2	541.51	547.00	-53.5	21,676	-0.25%
2023/11/01	11.3	529.40	2.1	531.83	528.00	9.2	21,426	0.04%
2023/10/31	32.6	529.65	46.6	528.11	529.00	-14	21,637	-0.06%
2023/10/30	37	530.18	13.7	531.73	532.00	23.3	21,635	0.11%
2023/10/27	15.4	533.10	5.1	533.76	533.00	10.3	21,549	0.05%
2023/10/26	68.6	531.74	4.5	532.71	531.00	64.1	21,691	0.30%
2023/10/25	1.5	547.64	4.5	547.05	544.00	-3	21,530	-0.01%
2023/10/24	19.9	543.44	4.1	543.50	544.00	15.8	21,458	0.07%
2023/10/23	37.3	545.74	8.7	547.40	544.00	28.5	21,430	0.13%
2023/10/20	22.6	550.63	73.1	552.44	556.00	-50.5	21,377	-0.24%
2023/10/19	47.4	543.28	11.5	545.42	546.00	35.9	21,032	0.17%
2023/10/18	60.2	543.58	124.1	545.28	540.00	-63.8	21,428	-0.30%	大賣/
2023/10/17	11.3	550.28	56.4	550.55	551.00	-45.1	21,240	-0.21%
2023/10/16	57.9	544.36	10.1	544.88	545.00	47.7	21,309	0.22%
2023/10/13	14.6	550.74	58.2	550.95	553.00	-43.6	21,326	-0.20%
2023/10/12	15.9	545.19	97.9	548.64	550.00	-82	21,037	-0.39%
2023/10/11	21.9	542.49	85.2	542.37	544.00	-63.3	20,854	-0.30%
2023/10/06	6.4	531.61	30.2	532.30	532.00	-23.9	20,500	-0.12%
2023/10/05	77	527.82	15.3	528.02	528.00	61.8	20,505	0.30%
2023/10/04	35.7	520.80	2.5	520.60	520.00	33.2	20,386	0.16%
2023/10/03	12.6	530.55	4.2	531.49	529.00	8.4	20,221	0.04%
2023/10/02	13	531.51	49	531.58	533.00	-36	20,293	-0.18%
2023/09/28	9.4	523.09	4.3	523.05	523.00	5.1	20,345	0.03%
2023/09/27	18.9	520.30	19.5	521.33	522.00	-0.6	20,265	0.00%
2023/09/26	96.4	520.88	5.4	520.18	519.00	91	20,271	0.45%
2023/09/25	32.2	525.04	12	525.28	525.00	20.2	20,079	0.10%
2023/09/22	64.4	523.17	4	523.25	522.00	60.4	20,171	0.30%
2023/09/21	126.4	528.33	9.9	527.72	527.00	116.4	19,970	0.58%	大買/鉅額交易
2023/09/20	52.2	536.37	5.2	536.45	535.00	47	19,742	0.24%
2023/09/19	97.6	538.89	4.3	538.58	538.00	93.4	19,690	0.47%
2023/09/18	97.8	542.67	17.3	547.25	540.00	80.5	19,827	0.41%
2023/09/15	19.9	552.74	46	555.54	558.00	-26.1	19,578	-0.13%
2023/09/14	2.6	547.44	37.3	548.28	550.00	-34.6	19,139	-0.18%
2023/09/13	29	543.36	14	545.11	541.00	15	19,092	0.08%
2023/09/12	30.9	539.47	12.8	539.94	544.00	18.1	19,458	0.09%
2023/09/11	40.5	537.24	5.3	537.55	536.00	35.3	19,647	0.18%
2023/09/08	30.7	537.88	1.2	537.17	539.00	29.5	19,796	0.15%
2023/09/07	50.5	544.52	6.1	542.37	542.00	44.4	20,476	0.22%
2023/09/06	9.4	551.26	1.5	552.06	550.00	7.9	20,571	0.04%
2023/09/05	11.7	551.88	6.1	551.51	552.00	5.6	20,653	0.03%
2023/09/04	1.3	550.22	14.7	555.42	557.00	-13.4	20,834	-0.06%
2023/09/01	7.4	549.11	4	548.61	548.00	3.4	21,135	0.02%
2023/08/31	23.5	550.19	4.2	552.75	549.00	19.3	21,244	0.09%
2023/08/30	1.2	558.61	24.8	557.96	555.00	-23.6	20,850	-0.11%
2023/08/29	15.6	550.74	7.5	551.24	552.00	8.2	21,101	0.04%
2023/08/28	24.6	550.99	23.8	550.17	549.00	0.8	21,334	0.00%
2023/08/25	58.8	548.97	3	549.34	546.00	55.7	22,536	0.25%
2023/08/24	11.7	561.71	64.1	561.89	564.00	-52.4	22,803	-0.23%
2023/08/23	6.4	549.04	23.9	549.80	552.00	-17.5	23,325	-0.07%
2023/08/22	13.1	540.97	7.6	541.31	541.00	5.4	24,576	0.02%
2023/08/21	22.9	536.63	7.2	536.61	537.00	15.8	25,396	0.06%
2023/08/18	24.3	541.11	6.3	540.70	539.00	18	25,437	0.07%
2023/08/17	10.9	541.28	3.1	541.22	544.00	7.8	25,471	0.03%
2023/08/16	38.2	539.40	3.5	541.00	542.00	34.7	25,376	0.14%
2023/08/15	41.9	542.59	2.2	542.46	542.00	39.7	25,440	0.16%
2023/08/14	41.6	539.31	19.4	539.25	541.00	22.2	25,923	0.09%
2023/08/11	34.2	548.40	5.3	553.18	546.00	28.9	26,265	0.11%
2023/08/10	17.3	552.04	20.6	552.07	551.00	-3.3	26,324	-0.01%
2023/08/09	14.6	554.05	14.4	554.99	554.00	0.2	26,248	0.00%
2023/08/08	18.1	552.66	22.7	553.88	552.00	-4.6	26,315	-0.02%
2023/08/07	21.9	558.54	36.8	560.00	558.00	-14.9	26,222	-0.06%
2023/08/04	67.5	554.27	5.4	555.05	554.00	62.1	26,296	0.24%
2023/08/02	34	561.76	11.3	561.20	561.00	22.7	26,129	0.09%
2023/08/01	6.9	565.75	22.4	566.77	567.00	-15.5	25,890	-0.06%
2023/07/31	36.9	562.76	5.6	563.88	565.00	31.3	25,744	0.12%
2023/07/28	17.6	569.46	13.1	570.22	567.00	4.5	25,560	0.02%
2023/07/27	3.4	568.40	9.8	569.20	569.00	-6.4	25,440	-0.03%
2023/07/26	14.5	566.61	2.3	566.29	566.00	12.2	25,492	0.05%
2023/07/25	22.8	565.71	22.9	566.96	569.00	-0.1	25,684	0.00%
2023/07/24	36.8	558.94	30.6	559.67	558.00	6.2	25,850	0.02%
2023/07/21	112.9	559.66	24.5	559.64	560.00	88.4	25,950	0.34%	大買/
2023/07/20	47.1	580.33	20.8	579.69	579.00	26.4	25,786	0.10%
2023/07/19	37.1	581.55	10.8	583.88	581.00	26.2	25,816	0.10%
2023/07/18	52.8	583.22	6.7	584.11	581.00	46	25,858	0.18%
2023/07/17	6.1	587.89	11.7	588.35	591.00	-5.6	25,796	-0.02%
2023/07/14	3.6	588.75	64.4	589.99	591.00	-60.9	25,918	-0.23%
2023/07/13	10.7	587.58	82.1	587.80	585.00	-71.4	25,786	-0.28%
2023/07/12	6.8	574.43	8.8	575.28	578.00	-1.9	25,606	-0.01%
2023/07/11	1.2	572.87	17.2	573.89	577.00	-16	25,648	-0.06%
2023/07/10	15.1	567.94	12.5	569.53	565.00	2.6	25,775	0.01%
2023/07/07	7.5	566.26	37.2	567.43	565.00	-29.6	25,865	-0.11%
2023/07/06	106.8	568.82	7.1	568.91	565.00	99.7	25,930	0.38%	大買/
2023/07/05	7.1	580.76	6.4	581.95	582.00	0.7	25,578	0.00%
2023/07/04	12.3	582.32	34.1	583.46	585.00	-21.8	25,472	-0.09%
2023/07/03	10.7	578.19	13.3	578.14	579.00	-2.7	25,609	-0.01%
2023/06/30	14.9	569.27	13.2	571.83	576.00	1.7	25,755	0.01%
2023/06/29	11.8	572.77	5.8	574.20	573.00	6	25,697	0.02%
2023/06/28	7.1	572.48	3.8	573.96	574.00	3.3	25,703	0.01%
2023/06/27	8.7	571.72	7.3	572.76	572.00	1.4	25,687	0.01%
2023/06/26	33	575.39	8.8	575.86	574.00	24.2	25,597	0.09%
2023/06/21	32.8	580.88	9.8	581.34	581.00	23	25,510	0.09%
2023/06/20	25.8	581.59	4.6	582.28	583.00	21.2	25,594	0.08%
2023/06/19	18.5	582.93	10.7	583.46	583.00	7.8	26,029	0.03%
2023/06/16	39.8	585.23	15.6	585.66	589.00	24.2	26,095	0.09%
2023/06/15	21	589.52	33.8	589.91	591.00	-12.8	25,657	-0.05%
2023/06/14	40.9	588.88	25.9	589.35	590.00	15	25,753	0.06%
2023/06/13	22.4	590.82	189.4	591.55	593.00	-167.1	25,726	-0.65%	大賣/鉅額交易
2023/06/12	22	573.46	99.5	573.38	574.00	-77.5	25,178	-0.31%
2023/06/09	3.4	565.17	16.9	564.60	565.00	-13.6	25,079	-0.05%
2023/06/08	12.3	560.12	15.1	560.32	559.00	-2.8	25,120	-0.01%
2023/06/07	7.9	562.13	79.9	565.64	568.00	-72.1	25,136	-0.29%
2023/06/06	9.3	558.13	22.5	559.60	560.00	-13.2	25,036	-0.05%
2023/06/05	24.1	556.03	4.9	556.97	555.00	19.2	25,107	0.08%
2023/06/02	14.4	561.14	48.1	560.85	562.00	-33.7	25,241	-0.13%
2023/06/01	23.5	551.11	33	551.92	551.00	-9.5	25,103	-0.04%
2023/05/31	21.1	556.27	43.5	558.23	558.00	-22.4	25,083	-0.09%
2023/05/30	8.4	564.84	35	565.57	566.00	-26.6	24,007	-0.11%
2023/05/29	97.3	567.74	88.9	569.37	568.00	8.5	23,997	0.04%
2023/05/26	53.2	564.73	381.5	566.05	566.00	-328.4	23,782	-1.38%	大賣/鉅額交易
2023/05/25	68.9	540.30	332	541.22	543.00	-263	22,609	-1.16%	大賣/鉅額交易
2023/05/24	51.7	525.16	9.7	525.39	525.00	42.1	21,955	0.19%
2023/05/23	5.1	527.67	20.4	528.14	530.00	-15.3	21,862	-0.07%
2023/05/22	1.2	529.00	18.8	530.52	531.00	-17.6	21,870	-0.08%
2023/05/19	15.4	529.69	103.3	531.60	532.00	-87.9	22,050	-0.40%	大賣/
2023/05/18	38.2	529.68	197.6	530.96	530.00	-159.4	22,015	-0.72%	大賣/鉅額交易
2023/05/17	13	515.45	180.7	515.93	519.00	-167.7	22,326	-0.75%	大賣/鉅額交易
2023/05/16	7.7	506.67	29	505.60	505.00	-21.3	22,000	-0.10%
2023/05/15	5.1	497.68	2.4	497.29	495.50	2.8	22,027	0.01%
2023/05/12	13.2	500.41	2.4	500.77	496.00	10.8	22,278	0.05%
2023/05/11	13.2	500.41	2.4	500.77	499.00	10.8	22,285	0.05%
2023/05/10	17.1	502.67	1.1	502.08	503.00	16	22,646	0.07%
2023/05/09	1.7	507.91	60.6	507.12	510.00	-58.9	22,723	-0.26%
2023/05/08	2	504.90	29.5	505.94	504.00	-27.5	22,966	-0.12%
2023/05/05	4.9	500.62	3.5	500.87	500.00	1.4	23,305	0.01%
2023/05/04	4.8	497.57	15.3	498.41	498.00	-10.6	23,897	-0.04%
2023/05/03	20.3	496.63	5.2	496.84	496.00	15.1	24,239	0.06%
2023/05/02	6.1	499.87	9.5	500.23	501.00	-3.3	25,256	-0.01%
2023/04/28	30.8	499.42	14.7	499.95	502.00	16.1	27,073	0.06%
2023/04/27	55.1	492.42	6.3	491.73	493.50	48.8	27,121	0.18%
2023/04/26	64.4	491.69	10.8	493.08	491.50	53.6	27,201	0.20%
2023/04/25	77.2	500.70	16.8	500.13	498.00	60.5	27,974	0.22%
2023/04/24	35.5	506.78	6.7	507.00	507.00	28.8	27,708	0.10%
2023/04/21	16.5	515.47	28.4	516.29	511.00	-11.9	27,776	-0.04%
2023/04/20	10.8	513.21	3.3	513.59	513.00	7.5	27,903	0.03%
2023/04/19	34	511.06	17.7	512.05	510.00	16.4	28,393	0.06%
2023/04/18	22.8	515.92	9.7	517.10	515.00	13.1	28,390	0.05%
2023/04/17	41.6	515.95	7.3	517.14	520.00	34.3	28,529	0.12%
2023/04/14	13.1	517.35	27.7	516.95	516.00	-14.6	28,605	-0.05%
2023/04/13	107.5	512.68	42.6	513.81	510.00	64.8	28,552	0.23%	大買/
2023/04/12	49.7	519.17	24.5	518.88	520.00	25.2	28,488	0.09%
2023/04/11	20.5	523.61	7.1	524.01	524.00	13.4	28,475	0.05%
2023/04/10	7.3	530.39	5.9	531.40	529.00	1.4	28,640	0.01%
2023/04/07	8.3	532.90	11.6	531.27	531.00	-3.3	28,687	-0.01%
2023/04/06	3.7	528.21	13.8	528.86	530.00	-10.1	28,691	-0.04%
2023/03/31	4.5	534.44	24.8	534.42	533.00	-20.4	28,682	-0.07%
2023/03/30	2	533.50	21.8	533.91	535.00	-19.8	28,524	-0.07%
2023/03/29	17.9	527.60	8.3	531.38	530.00	9.6	28,807	0.03%
2023/03/28	24.9	525.59	10.6	526.97	525.00	14.2	29,037	0.05%
2023/03/27	6.5	532.50	13.9	532.86	531.00	-7.4	29,101	-0.03%
2023/03/24	8.9	537.46	90.1	537.95	539.00	-81.3	29,626	-0.27%
2023/03/23	4.9	534.24	85.7	535.93	538.00	-80.8	29,664	-0.27%
2023/03/22	9.6	527.92	163.6	529.34	533.00	-154	29,729	-0.52%	大賣/鉅額交易
2023/03/21	9.2	514.86	18.2	514.44	517.00	-9	29,578	-0.03%
2023/03/20	19.1	512.53	6.3	514.51	512.00	12.9	29,623	0.04%
2023/03/17	17	514.85	57.6	516.70	518.00	-40.6	29,857	-0.14%
2023/03/16	47.4	507.15	4.7	507.39	505.00	42.7	29,759	0.14%
2023/03/15	46.8	514.46	14.1	513.45	511.00	32.7	30,002	0.11%
2023/03/14	60.8	511.64	6.5	512.11	510.00	54.3	30,291	0.18%
2023/03/13	12	513.02	50.3	513.93	516.00	-38.3	30,423	-0.13%
2023/03/10	47.4	512.93	6.4	513.25	513.00	41	30,537	0.13%
2023/03/09	2.4	524.10	21.5	524.62	522.00	-19.1	30,832	-0.06%
2023/03/08	7.1	520.59	16.4	520.13	521.00	-9.3	31,424	-0.03%
2023/03/07	10.3	521.89	48.8	523.28	524.00	-38.5	31,652	-0.12%
2023/03/06	25.4	520.51	13.9	522.52	521.00	11.5	31,886	0.04%
2023/03/03	23.3	517.37	9.7	520.82	516.00	13.6	32,186	0.04%
2023/03/02	12.1	518.56	28.9	518.87	519.00	-16.9	32,254	-0.05%
2023/03/01	31	509.46	81	515.15	522.00	-50	32,536	-0.15%
2023/02/24	44.3	518.13	40.3	521.25	511.00	4	32,498	0.01%
2023/02/23	93.8	515.87	48.4	517.03	518.00	45.4	32,298	0.14%
2023/02/22	57.8	506.89	11.9	507.49	507.00	45.9	32,473	0.14%
2023/02/21	38.4	514.75	14.5	514.88	516.00	23.9	32,815	0.07%
2023/02/20	39.7	515.08	11.4	517.10	517.00	28.3	34,018	0.08%
2023/02/17	77.9	518.14	26.5	517.18	518.00	51.4	35,571	0.14%
2023/02/16	25.7	527.28	29.9	528.43	528.00	-4.3	36,136	-0.01%
2023/02/15	154.6	526.07	119.1	525.83	525.00	35.5	36,969	0.10%	大買/大賣/
2023/02/14	14.2	544.02	37.4	544.43	545.00	-23.2	36,474	-0.06%
2023/02/13	23.2	539.79	13.7	540.20	541.00	9.4	36,980	0.03%
2023/02/10	14	542.84	130	543.63	545.00	-116.1	37,131	-0.31%	大賣/鉅額交易
2023/02/09	7.9	538.03	66.1	539.31	540.00	-58.2	37,247	-0.16%
2023/02/08	9.2	536.91	132.8	538.24	540.00	-123.6	37,407	-0.33%	大賣/鉅額交易
2023/02/07	32.8	524.63	9.6	525.02	523.00	23.2	37,484	0.06%
2023/02/06	43.8	529.05	13.9	529.18	526.00	29.9	37,468	0.08%
2023/02/03	14.7	539.90	83.7	539.63	542.00	-69	37,646	-0.18%
2023/02/02	18	539.62	151.6	539.65	540.00	-133.6	37,759	-0.35%	大賣/鉅額交易
2023/02/01	26.7	525.18	62.5	527.15	530.00	-35.8	37,711	-0.09%
2023/01/31	106.6	526.34	52.2	529.93	522.00	54.4	37,910	0.14%	大買/
2023/01/30	19.8	537.90	689.9	537.97	543.00	-670.1	37,683	-1.78%	大賣/鉅額交易
2023/01/17	13.7	502.03	73.5	502.42	503.00	-59.7	36,883	-0.16%
2023/01/16	9	504.30	133.5	504.88	505.00	-124.5	37,198	-0.33%	大賣/鉅額交易
2023/01/13	29.9	501.33	375.2	503.66	500.00	-345.3	37,224	-0.93%	大賣/鉅額交易
2023/01/12	10.5	486.32	267.3	486.49	486.50	-256.8	36,813	-0.70%	大賣/鉅額交易
2023/01/11	6	484.87	29.4	484.35	484.50	-23.4	37,236	-0.06%
2023/01/10	22.6	484.63	64.6	484.54	486.00	-42	37,553	-0.11%
2023/01/09	12.5	474.20	202.1	474.34	481.00	-189.7	37,698	-0.50%	大賣/鉅額交易
2023/01/06	17.4	457.13	15.7	457.73	458.50	1.7	37,829	0.00%
2023/01/05	12.2	457.32	46.7	457.86	458.50	-34.6	38,114	-0.09%
2023/01/04	25.5	451.77	9.4	451.92	449.50	16	38,613	0.04%
2023/01/03	58.5	447.06	26.4	451.11	453.00	32.1	39,888	0.08%
2022/12/30	20.8	452.71	21.8	452.77	448.50	-1	40,170	0.00%
2022/12/29	35.6	445.08	18.1	445.00	446.00	17.5	40,314	0.04%
2022/12/28	67.5	448.97	54.4	447.76	451.00	13.1	40,705	0.03%
2022/12/27	12.1	459.86	24.9	460.38	457.00	-12.8	40,835	-0.03%
2022/12/26	10.3	455.57	16.5	456.49	456.50	-6.2	41,264	-0.01%
2022/12/23	77.3	456.47	9.7	456.55	455.00	67.6	41,920	0.16%
2022/12/22	7.4	466.66	29.9	467.91	468.00	-22.5	42,189	-0.05%
2022/12/21	28.9	459.41	14.1	459.61	459.00	14.7	42,527	0.03%
2022/12/20	54.5	460.11	25.3	460.03	457.50	29.2	42,340	0.07%
2022/12/19	32.2	466.77	18.2	467.01	466.50	13.9	42,359	0.03%
2022/12/16	153.9	467.71	17.3	470.14	471.00	136.6	42,503	0.32%	大買/鉅額交易
2022/12/15	10.3	477.09	20.4	480.17	480.50	-10.1	42,205	-0.02%
2022/12/14	21	477.85	41.8	478.54	480.50	-20.7	42,204	-0.05%
2022/12/13	32.7	472.70	8.1	473.13	471.50	24.6	42,024	0.06%
2022/12/12	47.6	475.13	10.6	475.77	475.00	37.1	41,755	0.09%
2022/12/09	17.3	479.35	107	479.58	481.50	-89.7	42,057	-0.21%	大賣/
2022/12/08	51.9	471.06	54.3	470.68	471.50	-2.4	42,010	-0.01%
2022/12/07	62.8	478.52	34.7	479.74	475.00	28.1	41,933	0.07%
2022/12/06	55.1	482.79	15	485.25	478.00	40	41,599	0.10%
2022/12/05	51.4	492.79	20.9	493.67	489.00	30.5	41,283	0.07%
2022/12/02	47.8	493.22	16.4	492.75	492.50	31.4	41,276	0.08%
2022/12/01	109.5	499.93	188.9	504.24	498.50	-79.5	41,382	-0.19%	大買/大賣/
2022/11/30	22.4	485.32	27.1	487.92	490.00	-4.7	40,964	-0.01%
2022/11/29	62.6	477.90	44.3	480.51	487.00	18.3	40,277	0.05%
2022/11/28	103.6	485.12	45.5	485.10	480.50	58.1	40,140	0.14%	大買/
2022/11/25	28.4	495.33	105	497.07	498.00	-76.5	40,144	-0.19%	大賣/
2022/11/24	14.1	494.40	71.1	494.83	496.00	-57	40,134	-0.14%
2022/11/23	58.7	491.47	63.9	492.31	492.00	-5.1	40,081	-0.01%
2022/11/22	38.7	484.61	51.6	487.10	491.00	-12.9	39,966	-0.03%
2022/11/21	60.3	484.26	21.3	485.21	482.00	39	39,560	0.10%
2022/11/18	39.6	491.10	133.7	489.68	487.00	-94	39,221	-0.24%	大賣/
2022/11/17	86.1	479.95	84.7	482.09	485.00	1.4	38,864	0.00%
2022/11/16	261.4	489.55	167.3	486.79	487.00	94	38,432	0.24%	大買/大賣/
2022/11/15	157.5	472.10	266.3	472.88	480.00	-108.8	37,352	-0.29%	大買/大賣/鉅額交易
2022/11/14	43.6	445.75	97.2	446.44	445.00	-53.6	35,699	-0.15%
2022/11/11	40.8	439.00	281.3	439.45	441.50	-240.5	34,964	-0.69%	大賣/鉅額交易
2022/11/10	59	408.74	34.3	408.69	407.50	24.7	34,084	0.07%
2022/11/09	93.8	409.88	174.7	411.96	417.00	-80.8	33,896	-0.24%	大賣/
2022/11/08	19.9	397.56	100.1	398.16	399.00	-80.2	33,380	-0.24%
2022/11/07	22.8	390.00	52	390.40	390.00	-29.2	33,175	-0.09%
2022/11/04	49.9	380.96	30.6	380.25	382.00	19.3	32,981	0.06%
2022/11/03	104	384.76	30.4	384.80	384.00	73.6	32,855	0.22%	大買/
2022/11/02	17.8	392.25	40.9	393.29	395.00	-23	32,546	-0.07%
2022/11/01	47.4	389.89	37.2	390.67	391.50	10.2	32,493	0.03%
2022/10/31	50.9	386.41	46.6	386.95	390.00	4.3	32,349	0.01%
2022/10/28	73.2	378.57	10.7	380.10	379.50	62.5	32,143	0.19%
2022/10/27	42.6	386.24	84.4	385.99	385.50	-41.8	31,934	-0.13%
2022/10/26	51.7	375.54	65.8	375.55	376.00	-14.1	31,837	-0.04%
2022/10/25	210.1	375.33	92.9	375.17	371.00	117.2	31,259	0.37%	大買/鉅額交易
2022/10/24	101.9	389.79	19.3	389.55	387.00	82.5	30,471	0.27%	大買/
2022/10/21	84.1	392.12	13	393.41	389.50	71.2	30,258	0.24%
2022/10/20	68.8	389.39	45.1	390.20	397.50	23.7	29,946	0.08%
2022/10/19	92.2	398.37	16.1	398.12	395.50	76.1	29,365	0.26%
2022/10/18	19.9	402.89	51.5	404.35	407.00	-31.6	28,847	-0.11%
2022/10/17	92.3	398.29	27.8	399.36	397.00	64.5	28,600	0.23%
2022/10/14	60.5	412.84	220.1	413.14	412.00	-159.6	28,282	-0.56%	大賣/鉅額交易
2022/10/13	162.4	399.61	52.8	399.47	395.00	109.7	27,964	0.39%	大買/鉅額交易
2022/10/12	285.2	398.16	167.5	398.75	397.50	117.7	27,663	0.43%	大買/大賣/鉅額交易
2022/10/11	298.2	405.93	57.1	405.74	401.50	241	27,423	0.88%	大買/鉅額交易
2022/10/07	65.7	440.80	8.4	441.60	438.00	57.3	26,691	0.21%
2022/10/06	26.4	449.43	53.3	449.63	451.00	-26.9	26,693	-0.10%
2022/10/05	47.8	446.30	147.6	446.81	445.00	-99.8	26,921	-0.37%	大賣/
2022/10/04	42.9	429.07	90.9	429.34	429.00	-48	26,530	-0.18%
2022/10/03	59.7	419.15	37.5	418.29	417.00	22.3	26,223	0.08%
2022/09/30	135.2	424.56	45.6	424.92	422.00	89.6	26,254	0.34%	大買/
2022/09/29	104	436.37	36.2	436.94	435.00	67.8	26,253	0.26%	大買/
2022/09/28	82.9	440.70	29.8	440.22	438.00	53.1	26,244	0.20%
2022/09/27	28.6	449.20	17.4	448.68	448.00	11.2	26,506	0.04%
2022/09/26	71	445.91	41.2	446.93	446.50	29.8	26,962	0.11%
2022/09/23	73.8	457.59	11.7	457.91	455.00	62	27,451	0.23%
2022/09/22	66.8	461.34	14.9	462.27	464.50	51.9	27,727	0.19%
2022/09/21	28.9	471.60	13.7	472.00	471.00	15.2	27,741	0.05%
2022/09/20	12.8	472.48	20.9	475.05	476.50	-8.1	27,593	-0.03%
2022/09/19	38.8	469.43	14.4	468.65	467.00	24.4	27,894	0.09%
2022/09/16	42	470.55	9.7	470.78	472.00	32.4	28,073	0.12%
2022/09/15	32.2	477.19	15.7	478.36	476.50	16.5	28,147	0.06%
2022/09/14	57.9	479.80	16.4	479.21	480.00	41.5	28,278	0.15%
2022/09/13	11.3	492.96	24.3	493.13	493.00	-13	28,455	-0.05%
2022/09/12	13.8	488.22	40.3	488.30	486.50	-26.5	28,749	-0.09%
2022/09/08	41.2	473.73	35.8	473.89	475.00	5.4	29,113	0.02%
2022/09/07	142.1	475.28	54	473.53	472.50	88.1	29,096	0.30%	大買/
2022/09/06	10.3	488.61	8.4	488.67	489.00	1.9	29,112	0.01%
2022/09/05	11.8	485.90	18.9	486.48	486.00	-7.1	29,439	-0.02%
2022/09/02	72.4	486.82	21	487.32	485.00	51.4	29,720	0.17%
2022/09/01	119.1	492.80	26.5	491.97	490.50	92.7	29,578	0.31%	大買/
2022/08/31	22.6	495.16	30.4	499.87	505.00	-7.8	29,198	-0.03%
2022/08/30	72.7	497.28	7	499.00	496.00	65.6	28,856	0.23%
2022/08/29	66.7	497.77	7.7	498.78	498.50	58.9	28,778	0.20%
2022/08/26	16.5	512.21	42.8	513.81	512.00	-26.2	28,629	-0.09%
2022/08/25	11.4	507.13	37.4	507.61	508.00	-26	28,769	-0.09%
2022/08/24	28.2	504.27	10.6	503.67	503.00	17.6	29,098	0.06%
2022/08/23	38.7	503.77	9.5	503.95	504.00	29.3	30,061	0.10%
2022/08/22	30.4	511.13	9.4	511.96	510.00	21.1	30,315	0.07%
2022/08/19	7.9	520.97	10.5	520.49	519.00	-2.6	30,432	-0.01%
2022/08/18	35	519.75	15	519.56	520.00	20	30,670	0.07%
2022/08/17	8.9	524.13	21.2	525.17	527.00	-12.4	30,742	-0.04%
2022/08/16	11	524.10	35	525.08	525.00	-24	30,586	-0.08%
2022/08/15	37.3	522.58	36.6	522.35	523.00	0.7	30,524	0.00%
2022/08/12	37.7	516.65	39	516.51	517.00	-1.3	30,547	0.00%
2022/08/11	17.1	512.45	71.9	512.93	514.00	-54.8	30,704	-0.18%
2022/08/10	51.8	500.75	10	500.80	500.00	41.8	30,818	0.14%
2022/08/09	25.2	506.12	7.4	508.83	510.00	17.9	30,879	0.06%
2022/08/08	15	512.62	64.5	510.51	512.00	-49.5	30,879	-0.16%
2022/08/05	18.3	512.81	132.6	512.59	516.00	-114.3	31,041	-0.37%	大賣/鉅額交易
2022/08/04	17.7	498.84	54.7	499.49	500.00	-37	31,033	-0.12%
2022/08/03	16.4	496.60	46.4	497.60	501.00	-30.1	31,051	-0.10%
2022/08/02	75.5	491.16	30.7	490.96	492.00	44.8	31,285	0.14%
2022/08/01	15.5	502.30	9.4	502.97	504.00	6.1	31,013	0.02%
2022/07/29	4.5	506.54	38.6	508.29	509.00	-34.1	31,151	-0.11%
2022/07/28	15.9	504.64	42.4	506.25	501.00	-26.5	31,006	-0.09%
2022/07/27	9.1	494.60	26	498.55	502.00	-16.9	30,718	-0.06%
2022/07/26	31.5	493.87	25.6	497.62	495.00	5.9	30,869	0.02%
2022/07/25	16.3	499.31	38.9	499.92	499.50	-22.6	31,179	-0.07%
2022/07/22	18.5	503.02	47.9	503.76	503.00	-29.4	31,681	-0.09%
2022/07/21	21.5	496.47	48.8	498.81	501.00	-27.2	32,190	-0.08%
2022/07/20	51.3	497.01	70.1	498.34	495.00	-18.8	32,415	-0.06%
2022/07/19	40.1	488.83	36.4	490.21	491.00	3.7	32,545	0.01%
2022/07/18	93.4	493.59	56.8	494.21	495.50	36.6	32,701	0.11%
2022/07/15	122.4	485.71	152.3	487.33	492.50	-29.9	32,356	-0.09%	大買/大賣/
2022/07/14	52.4	470.76	44.1	469.84	475.00	8.3	31,952	0.03%
2022/07/13	35.2	469.92	139.5	470.69	470.50	-104.2	31,697	-0.33%	大賣/鉅額交易
2022/07/12	25.6	452.37	43.3	452.43	449.50	-17.6	31,226	-0.06%
2022/07/11	13.2	465.03	18.6	465.57	462.00	-5.4	31,311	-0.02%
2022/07/08	51.8	465.58	64.4	466.51	467.00	-12.6	31,263	-0.04%
2022/07/07	43.4	452.74	125.4	449.98	457.50	-82.1	31,229	-0.26%	大賣/
2022/07/06	65.6	438.81	66.4	439.24	435.50	-0.8	30,937	0.00%
2022/07/05	135	440.10	145.6	442.12	446.00	-10.6	30,873	-0.03%	大買/大賣/
2022/07/04	170.6	443.89	154.6	444.10	440.00	16	30,506	0.05%	大買/大賣/
2022/07/01	257.3	459.83	179.5	458.31	453.50	77.7	30,347	0.26%	大買/大賣/
2022/06/30	116.7	480.11	23.1	479.75	476.00	93.5	29,946	0.31%	大買/
2022/06/29	22.8	492.96	28.3	495.68	491.00	-5.4	29,671	-0.02%
2022/06/28	13.7	497.19	7.6	498.35	497.50	6.2	29,540	0.02%
2022/06/27	21.7	500.49	63	501.34	498.50	-41.3	29,972	-0.14%
2022/06/24	29.4	487.54	13.6	490.81	486.50	15.8	29,589	0.05%
2022/06/23	93.3	487.33	48.3	487.46	485.50	45	29,563	0.15%
2022/06/22	102.3	496.37	37.2	496.26	494.50	65.2	29,273	0.22%	大買/
2022/06/21	24.1	501.58	53.5	502.78	505.00	-29.4	29,091	-0.10%
2022/06/20	72.7	498.22	75.9	499.25	498.00	-3.2	28,969	-0.01%
2022/06/17	185.9	501.45	55.4	500.70	501.00	130.5	28,737	0.45%	大買/鉅額交易
2022/06/16	52	512.45	56.9	512.77	508.00	-4.8	28,369	-0.02%
2022/06/15	62.6	509.89	19.8	510.57	509.00	42.8	28,692	0.15%
2022/06/14	125.3	509.82	22.2	510.51	513.00	103.1	29,113	0.35%	大買/鉅額交易
2022/06/13	154.5	516.78	20	516.15	516.00	134.6	29,231	0.46%	大買/鉅額交易
2022/06/10	81.5	531.01	5.1	531.02	530.00	76.4	29,915	0.26%
2022/06/09	10.7	539.21	9.4	539.49	541.00	1.3	30,121	0.00%
2022/06/08	22.6	542.01	38.7	542.80	544.00	-16.1	30,495	-0.05%
2022/06/07	50	534.68	16.2	534.42	535.00	33.8	30,939	0.11%
2022/06/06	13	541.32	6.3	542.33	540.00	6.7	31,482	0.02%
2022/06/02	28	541.18	7.2	542.00	540.00	20.8	32,503	0.06%
2022/06/01	69.2	550.62	17.9	551.94	549.00	51.3	33,586	0.15%
2022/05/31	15.9	543.38	51.3	552.74	560.00	-35.5	34,031	-0.10%
2022/05/30	17.2	538.53	122.5	541.39	547.00	-105.3	33,392	-0.32%	大賣/鉅額交易
2022/05/27	4.7	525.49	87.6	526.91	530.00	-82.9	33,493	-0.25%
2022/05/26	91.2	517.06	8.8	518.57	514.00	82.4	34,140	0.24%
2022/05/25	15.1	524.30	23.3	524.95	524.00	-8.1	35,151	-0.02%
2022/05/24	48.9	523.97	6.9	524.56	520.00	42.1	36,006	0.12%
2022/05/23	5.8	530.11	12	531.07	528.00	-6.2	36,242	-0.02%
2022/05/20	8	527.40	45.2	528.33	530.00	-37.2	36,525	-0.10%
2022/05/19	81.4	522.62	11.2	523.60	522.00	70.3	36,544	0.19%
2022/05/18	43.7	536.94	59.8	538.68	538.00	-16.1	36,409	-0.04%
2022/05/17	35.3	529.11	86.2	528.77	530.00	-50.9	36,201	-0.14%
2022/05/16	12.5	520.65	58.6	521.60	520.00	-46.1	36,213	-0.13%
2022/05/13	61.6	510.28	23.5	511.34	511.00	38.2	36,226	0.11%
2022/05/12	99.8	510.91	29.6	513.45	505.00	70.2	36,205	0.19%
2022/05/11	35.3	521.92	24.2	521.57	521.00	11	36,111	0.03%
2022/05/10	92.5	510.39	40.4	510.24	518.00	52.1	36,236	0.14%
2022/05/09	91.5	521.62	33.9	522.01	520.00	57.6	36,043	0.16%
2022/05/06	78.8	528.48	22.8	529.38	528.00	56.1	36,311	0.15%
2022/05/05	15.2	542.14	55.5	541.97	542.00	-40.2	36,719	-0.11%
2022/05/04	35.4	533.05	7	534.48	534.00	28.4	36,878	0.08%
2022/05/03	30.1	532.74	17.3	536.00	531.00	12.9	37,474	0.03%
2022/04/29	36.1	539.35	19	541.17	538.00	17.1	37,822	0.05%
2022/04/28	64.3	527.54	38.6	527.41	531.00	25.6	38,037	0.07%
2022/04/27	220.5	528.89	21.9	528.68	526.00	198.7	38,056	0.52%	大買/鉅額交易
2022/04/26	103.7	546.58	27.7	546.01	546.00	76	37,799	0.20%	大買/
2022/04/25	208.3	548.28	31	548.86	547.00	177.3	37,929	0.47%	大買/鉅額交易
2022/04/22	107.6	557.99	23.8	558.11	558.00	83.8	38,201	0.22%	大買/
2022/04/21	19	566.65	6.6	569.33	565.00	12.4	39,298	0.03%
2022/04/20	11	566.45	59.5	566.48	570.00	-48.5	39,626	-0.12%
2022/04/19	12.8	565.24	13.2	566.48	565.00	-0.5	39,813	0.00%
2022/04/18	32.1	562.10	17.3	562.19	561.00	14.8	40,089	0.04%
2022/04/15	127.9	562.91	46	563.54	562.00	81.9	40,464	0.20%	大買/
2022/04/14	28.7	575.49	17.3	575.35	573.00	11.4	40,632	0.03%
2022/04/13	30.5	573.46	56.6	571.64	573.00	-26.1	41,201	-0.06%
2022/04/12	66.2	558.42	19.4	560.66	557.00	46.8	41,763	0.11%
2022/04/11	152.1	561.08	78	560.77	558.00	74.1	42,575	0.17%	大買/
2022/04/08	74.3	567.31	2.4	567.72	567.00	71.9	43,114	0.17%
2022/04/07	183.3	569.67	17.5	570.65	566.00	165.9	42,975	0.39%	大買/鉅額交易
2022/04/06	110.7	577.93	6.7	578.74	578.00	104	42,670	0.24%	大買/鉅額交易
2022/04/01	96	585.63	3.7	586.79	589.00	92.2	42,608	0.22%
2022/03/31	5.5	595.53	112.5	595.88	597.00	-107	42,383	-0.25%	大賣/鉅額交易
2022/03/30	11	598.52	176.8	598.82	600.00	-165.8	42,190	-0.39%	大賣/鉅額交易
2022/03/29	5.1	585.86	20.9	588.01	589.00	-15.8	41,780	-0.04%
2022/03/28	92.4	583.32	12.3	582.73	584.00	80	41,696	0.19%
2022/03/25	17.2	596.58	61.9	596.30	598.00	-44.7	41,541	-0.11%
2022/03/24	13.2	588.49	24	589.19	591.00	-10.8	41,462	-0.03%
2022/03/23	74.2	589.63	67.2	589.32	590.00	7	41,530	0.02%
2022/03/22	18.9	581.16	14.9	582.29	583.00	3.9	41,462	0.01%
2022/03/21	19.7	585.68	39	585.86	586.00	-19.4	41,489	-0.05%
2022/03/18	42	579.79	25.5	579.51	581.00	16.5	41,509	0.04%
2022/03/17	32.3	579.83	146	578.79	582.00	-113.7	41,034	-0.28%	大賣/鉅額交易
2022/03/16	135.5	558.71	31	561.26	558.00	104.5	40,193	0.26%	大買/鉅額交易
2022/03/15	346.8	559.56	41.5	558.97	558.00	305.3	39,654	0.77%	大買/鉅額交易
2022/03/14	102.6	574.21	16.1	575.37	572.00	86.5	38,771	0.22%	大買/
2022/03/11	138.2	577.11	15.2	578.46	575.00	123	38,519	0.32%	大買/鉅額交易
2022/03/10	100.7	587.13	71.5	586.95	587.00	29.2	38,267	0.08%
2022/03/09	164.2	569.91	38	569.33	568.00	126.3	37,892	0.33%	大買/鉅額交易
2022/03/08	279.4	565.06	110.1	565.45	563.00	169.3	37,776	0.45%	大買/大賣/鉅額交易
2022/03/07	348	577.87	106.4	576.58	576.00	241.6	36,818	0.66%	大買/大賣/鉅額交易
2022/03/04	215.4	595.08	29.5	595.71	595.00	185.9	36,413	0.51%	大買/鉅額交易
2022/03/03	142.1	603.36	90	604.04	602.00	52.1	35,872	0.15%	大買/
2022/03/02	82	601.71	19	602.21	601.00	63	35,752	0.18%
2022/03/01	184.7	603.81	28.5	604.03	604.00	156.2	35,275	0.44%	大買/鉅額交易
2022/02/25	221.6	604.53	31.6	604.67	604.00	190.1	34,503	0.55%	大買/鉅額交易
2022/02/24	233.8	612.28	42.5	611.13	604.00	191.3	33,345	0.57%	大買/鉅額交易
2022/02/23	75.2	625.14	4.3	624.92	625.00	70.9	32,459	0.22%
2022/02/22	108.3	626.74	32.9	626.99	627.00	75.4	32,519	0.23%	大買/
2022/02/21	72.7	633.08	76.3	632.40	632.00	-3.6	32,286	-0.01%
2022/02/18	75.7	637.53	6.5	637.92	637.00	69.2	32,218	0.21%
2022/02/17	11.4	643.89	14.7	643.30	645.00	-3.3	32,220	-0.01%
2022/02/16	41.2	643.81	45.4	643.78	646.00	-4.2	32,177	-0.01%
2022/02/15	46.5	635.37	9.1	634.02	633.00	37.4	32,021	0.12%
2022/02/14	69.2	636.95	45.4	636.51	637.00	23.8	31,963	0.07%
2022/02/11	16.2	643.88	94.3	646.45	650.00	-78.1	31,766	-0.25%
2022/02/10	35.3	640.60	41.9	644.14	649.00	-6.6	31,980	-0.02%
2022/02/09	51.9	632.18	64.6	633.96	633.00	-12.6	31,733	-0.04%
2022/02/08	76.1	634.81	16.1	636.80	628.00	60	31,787	0.19%
2022/02/07	60.8	635.54	64.5	634.47	635.00	-3.7	31,425	-0.01%
2022/01/26	66.9	637.42	32.4	637.84	636.00	34.5	30,649	0.11%
2022/01/25	184.2	641.68	69.8	641.86	641.00	114.4	30,403	0.38%	大買/鉅額交易
2022/01/24	130.9	649.37	72	646.15	653.00	58.9	29,800	0.20%	大買/
2022/01/21	122.9	641.69	43.3	641.76	641.00	79.6	29,444	0.27%	大買/
2022/01/20	100.3	650.76	25.8	651.68	651.00	74.6	28,894	0.26%
2022/01/19	99.7	654.12	70.7	653.54	654.00	29	28,369	0.10%
2022/01/18	141.5	670.96	37.7	667.97	662.00	103.8	28,030	0.37%	大買/鉅額交易
2022/01/17	53	682.17	178.8	684.10	683.00	-125.8	27,585	-0.46%	大賣/鉅額交易
2022/01/14	105.8	668.71	351.3	669.15	672.00	-245.5	26,825	-0.92%	大買/大賣/鉅額交易
2022/01/13	46.1	658.44	79	659.26	661.00	-32.9	25,511	-0.13%
2022/01/12	25.3	654.36	70.5	656.11	660.00	-45.3	25,150	-0.18%
2022/01/11	48.1	643.55	86	645.46	651.00	-37.9	24,793	-0.15%
2022/01/10	96.2	639.61	48.4	640.48	643.00	47.8	24,559	0.19%
2022/01/07	83.5	636.98	31.7	636.16	634.00	51.8	24,807	0.21%
2022/01/06	100.5	640.00	85.1	640.38	644.00	15.4	24,402	0.06%
2022/01/05	171.3	657.52	157.6	655.89	650.00	13.8	23,830	0.06%	大買/大賣/
2022/01/04	69.9	650.31	286.8	651.13	656.00	-216.9	23,113	-0.94%	大賣/鉅額交易
2022/01/03	62.6	624.70	251.7	627.77	631.00	-189.1	22,096	-0.86%	大賣/鉅額交易
2021/12/30	23.3	617.03	15.5	615.94	615.00	7.8	21,411	0.04%
2021/12/29	8.2	616.56	83.4	617.01	616.00	-75.2	21,625	-0.35%
2021/12/28	23.2	614.38	131.1	613.83	615.00	-107.9	21,780	-0.50%	大賣/鉅額交易
2021/12/27	5.1	606.99	45.3	608.47	606.00	-40.2	21,565	-0.19%
2021/12/24	6.7	605.87	18.7	606.50	604.00	-11.9	21,905	-0.05%
2021/12/23	3.1	605.92	36.4	605.65	606.00	-33.3	22,229	-0.15%
2021/12/22	8.1	598.14	8.5	599.49	600.00	-0.4	22,772	0.00%
2021/12/21	21.1	597.51	3	598.01	597.00	18.1	22,887	0.08%
2021/12/20	55.8	599.35	17.5	600.73	598.00	38.3	22,928	0.17%
2021/12/17	3.3	601.39	28.3	605.57	607.00	-25	22,850	-0.11%
2021/12/16	89	603.49	29.9	603.23	605.00	59	22,810	0.26%
2021/12/15	20.5	598.69	9.7	598.66	600.00	10.8	23,123	0.05%
2021/12/14	36.5	597.79	44.3	598.96	599.00	-7.8	23,438	-0.03%
2021/12/13	19.1	603.08	5.8	606.84	601.00	13.3	23,437	0.06%
2021/12/10	20.4	604.06	2.2	604.49	605.00	18.2	23,532	0.08%
2021/12/09	11.5	604.52	15.7	604.46	608.00	-4.3	23,598	-0.02%
2021/12/08	82.6	608.74	29.5	609.57	602.00	53.1	23,667	0.22%
2021/12/07	39.5	599.08	22.1	604.14	607.00	17.4	23,591	0.07%
2021/12/06	40.6	601.93	8.1	604.12	600.00	32.5	23,593	0.14%
2021/12/03	25	608.08	10.6	609.40	608.00	14.4	23,830	0.06%
2021/12/02	13.7	606.10	132.2	611.36	615.00	-118.5	23,887	-0.50%	大賣/鉅額交易
2021/12/01	49.4	601.56	38.3	599.89	600.00	11.1	24,062	0.05%
2021/11/30	55.6	595.53	22.1	595.38	596.00	33.5	24,563	0.14%
2021/11/29	38.9	594.11	31	594.27	593.00	7.9	23,931	0.03%
2021/11/26	81.6	595.36	18	595.36	596.00	63.6	24,042	0.26%
2021/11/25	27.4	603.09	29.1	603.72	603.00	-1.8	24,477	-0.01%
2021/11/24	43.8	606.32	19.3	604.54	603.00	24.5	24,888	0.10%
2021/11/23	22.1	613.99	23.5	612.21	612.00	-1.4	24,999	-0.01%
2021/11/22	40.5	617.50	106.8	615.43	615.00	-66.3	25,405	-0.26%	大賣/
2021/11/19	54.4	619.34	72	619.75	618.00	-17.7	25,525	-0.07%
2021/11/18	42.6	611.81	33.2	610.30	613.00	9.4	25,347	0.04%
2021/11/17	5.7	610.15	12.2	611.04	610.00	-6.4	25,574	-0.03%
2021/11/16	1.4	611.01	17.8	610.14	610.00	-16.4	26,005	-0.06%
2021/11/15	4.2	608.47	13.8	608.92	608.00	-9.6	26,303	-0.04%
2021/11/12	14.3	606.28	23.9	608.23	604.00	-9.6	26,772	-0.04%
2021/11/11	20.1	603.76	30.2	603.24	606.00	-10.1	27,033	-0.04%
2021/11/10	10.4	610.17	22.7	610.25	612.00	-12.3	27,047	-0.05%
2021/11/09	21.2	611.69	145.2	612.54	611.00	-124	27,155	-0.46%	大賣/鉅額交易
2021/11/08	7.5	600.25	46.5	600.57	602.00	-39	26,754	-0.15%
2021/11/05	21.6	596.27	104.8	598.24	600.00	-83.2	26,758	-0.31%	大賣/
2021/11/04	19.3	587.54	5.1	589.74	587.00	14.2	26,490	0.05%
2021/11/03	1.3	592.19	3.8	594.10	592.00	-2.5	26,481	-0.01%
2021/11/02	3.4	592.97	5.8	591.51	592.00	-2.4	26,538	-0.01%
2021/11/01	8.4	590.10	6.6	591.15	590.00	1.8	26,537	0.01%
2021/10/29	28.7	590.48	13.9	590.50	590.00	14.8	26,607	0.06%
2021/10/28	32.2	595.33	3.6	594.17	595.00	28.6	26,557	0.11%
2021/10/27	6.2	595.23	13.3	596.01	599.00	-7.1	26,672	-0.03%
2021/10/26	5.7	596.38	23.9	598.51	599.00	-18.2	26,739	-0.07%
2021/10/25	26.7	592.75	7.5	593.88	593.00	19.2	26,792	0.07%
2021/10/22	3.9	595.46	27.2	598.79	600.00	-23.3	27,115	-0.09%
2021/10/21	10.7	597.79	14.1	601.37	596.00	-3.3	27,178	-0.01%
2021/10/20	12.6	600.21	20.9	601.12	598.00	-8.2	27,268	-0.03%
2021/10/19	3	597.01	52.3	598.85	600.00	-49.3	27,250	-0.18%
2021/10/18	33.9	597.05	22.7	597.36	590.00	11.2	27,394	0.04%
2021/10/15	28	594.21	244.5	594.91	600.00	-216.5	27,505	-0.79%	大賣/鉅額交易
2021/10/14	28.7	574.78	34.5	575.93	573.00	-5.8	26,875	-0.02%
2021/10/13	12.4	570.79	20.9	570.29	571.00	-8.5	27,320	-0.03%
2021/10/12	36.2	566.73	19.1	568.00	575.00	17.1	27,970	0.06%
2021/10/08	35	576.83	8.7	578.32	575.00	26.3	27,894	0.09%
2021/10/07	13	576.25	31.9	577.42	580.00	-18.9	28,229	-0.07%
2021/10/06	141.4	569.04	20.6	569.33	571.00	120.7	28,639	0.42%	大買/鉅額交易
2021/10/05	89.3	564.67	16.3	565.20	572.00	73	28,619	0.26%
2021/10/04	28.1	571.58	21.2	570.98	572.00	6.9	28,539	0.02%
2021/10/01	93	572.87	19	572.93	574.00	73.9	28,542	0.26%
2021/09/30	47.9	579.96	25.8	579.93	580.00	22.2	28,214	0.08%
2021/09/29	165	579.56	56.1	578.45	580.00	108.9	27,922	0.39%	大買/鉅額交易
2021/09/28	21.9	593.69	2.5	595.20	594.00	19.4	27,582	0.07%
2021/09/27	10.6	596.84	35.7	598.47	602.00	-25.1	27,608	-0.09%
2021/09/24	11.1	593.15	33.7	595.99	598.00	-22.6	27,588	-0.08%
2021/09/23	48.6	589.39	8.5	590.18	588.00	40.1	27,724	0.14%
2021/09/22	96.1	586.29	18.7	586.69	586.00	77.4	27,840	0.28%
2021/09/17	29.6	601.15	29.2	606.02	600.00	0.3	27,413	0.00%
2021/09/16	55.2	601.75	20.9	601.53	600.00	34.3	27,048	0.13%
2021/09/15	47.3	609.15	10.2	610.08	607.00	37.1	26,949	0.14%
2021/09/14	26.4	614.99	22.5	615.94	613.00	4	27,131	0.01%
2021/09/13	48	616.10	14.7	615.40	615.00	33.2	27,354	0.12%
2021/09/10	20.7	617.58	26.6	620.26	622.00	-5.8	27,838	-0.02%
2021/09/09	47.7	613.47	37.9	615.85	619.00	9.8	28,111	0.03%
2021/09/08	56.3	619.08	81	618.96	619.00	-24.7	28,180	-0.09%
2021/09/07	27.8	627.56	47.5	625.82	623.00	-19.7	27,980	-0.07%
2021/09/06	84.6	629.26	166.8	629.54	631.00	-82.2	27,971	-0.29%	大賣/
2021/09/03	42.4	617.94	183	617.48	620.00	-140.6	27,449	-0.51%	大賣/鉅額交易
2021/09/02	24.8	610.99	64.6	611.81	607.00	-39.8	27,066	-0.15%
2021/09/01	17.5	611.31	69.9	612.11	613.00	-52.4	26,999	-0.19%
2021/08/31	31.2	602.79	146.8	608.65	614.00	-115.6	26,721	-0.43%	大賣/鉅額交易
2021/08/30	24.5	601.15	122.1	602.14	605.00	-97.7	26,128	-0.37%	大賣/
2021/08/27	14.1	596.37	107.4	597.68	599.00	-93.3	25,782	-0.36%	大賣/
2021/08/26	78	597.64	130.3	596.13	594.00	-52.3	25,682	-0.20%	大賣/
2021/08/25	17.3	576.57	59.8	581.71	585.00	-42.5	25,316	-0.17%
2021/08/24	72.9	572.89	26.7	573.35	572.00	46.1	25,155	0.18%
2021/08/23	27.3	567.24	62.6	566.32	566.00	-35.4	25,251	-0.14%
2021/08/20	84.6	555.66	51.1	556.48	552.00	33.4	25,175	0.13%
2021/08/19	105.8	563.51	43.3	563.68	559.00	62.5	25,451	0.25%	大買/
2021/08/18	131.2	570.40	57.9	569.57	574.00	73.3	25,116	0.29%	大買/
2021/08/17	15.4	579.69	28	580.50	580.00	-12.6	24,938	-0.05%
2021/08/16	8	580.13	43.4	582.08	584.00	-35.4	24,674	-0.14%
2021/08/13	65.9	580.21	14	579.92	581.00	51.9	24,808	0.21%
2021/08/12	23.9	585.58	10.3	584.93	586.00	13.7	24,928	0.05%
2021/08/11	9.9	587.15	15.2	587.36	590.00	-5.3	25,152	-0.02%
2021/08/10	2.1	590.54	11.1	592.92	591.00	-9	25,546	-0.04%
2021/08/09	9	585.75	13.9	590.05	595.00	-4.9	26,196	-0.02%
2021/08/06	6.9	590.61	4.1	591.69	591.00	2.8	26,530	0.01%
2021/08/05	6.1	595.48	34.5	596.08	596.00	-28.4	27,414	-0.10%
2021/08/04	0.7	593.78	43.9	596.05	596.00	-43.2	29,354	-0.15%
2021/08/03	1.7	590.72	64.5	592.89	594.00	-62.8	30,002	-0.21%
2021/08/02	0.9	585.98	49.2	585.58	590.00	-48.3	29,962	-0.16%
2021/07/30	10.7	580.53	19.5	580.49	580.00	-8.8	30,038	-0.03%
2021/07/29	17.4	579.43	14.4	580.72	583.00	2.9	30,233	0.01%
2021/07/28	79.1	575.10	77.3	575.39	579.00	1.8	30,333	0.01%
2021/07/27	51.1	581.38	12.6	581.10	580.00	38.5	30,401	0.13%
2021/07/26	187.7	581.10	22.9	582.72	580.00	164.8	30,799	0.54%	大買/鉅額交易
2021/07/23	48.8	585.70	42.4	588.75	585.00	6.4	30,969	0.02%
2021/07/22	7.6	590.20	67.6	591.65	591.00	-60	31,114	-0.19%
2021/07/21	30.9	582.28	26.6	582.77	585.00	4.3	31,118	0.01%
2021/07/20	39.2	581.30	10.1	581.35	581.00	29	31,202	0.09%
2021/07/19	157.4	581.18	30.9	581.70	582.00	126.5	31,407	0.40%	大買/鉅額交易
2021/07/16	252.6	590.75	56.6	591.00	589.00	195.9	31,294	0.63%	大買/鉅額交易
2021/07/15	34.2	612.12	94.9	611.42	614.00	-60.7	30,968	-0.20%
2021/07/14	48.6	611.18	106.7	612.69	613.00	-58.1	31,179	-0.19%	大賣/
2021/07/13	22.3	604.43	212.3	604.48	607.00	-190	30,943	-0.61%	大賣/鉅額交易
2021/07/12	12.2	593.55	50.4	594.70	593.00	-38.2	30,876	-0.12%
2021/07/09	66.9	581.79	14.8	582.65	584.00	52.1	30,911	0.17%
2021/07/08	37.1	589.75	18.1	590.06	588.00	19	30,928	0.06%
2021/07/07	18.9	590.33	39.2	591.41	594.00	-20.3	31,008	-0.07%
2021/07/06	8.6	591.31	14.9	591.40	592.00	-6.3	31,101	-0.02%
2021/07/05	49	591.14	30.8	594.08	591.00	18.1	31,340	0.06%
2021/07/02	36.7	588.68	11.4	588.91	588.00	25.3	31,258	0.08%
2021/07/01	6.1	593.43	40	593.93	593.00	-33.9	31,362	-0.11%
2021/06/30	15.6	596.66	36	597.70	595.00	-20.4	31,667	-0.06%
2021/06/29	9.7	594.18	68.3	595.23	595.00	-58.6	31,970	-0.18%
2021/06/28	16.8	586.81	7.2	588.44	590.00	9.6	32,137	0.03%
2021/06/25	9.1	591.83	16	594.14	591.00	-6.9	32,438	-0.02%
2021/06/24	20.5	591.29	11.9	593.79	590.00	8.6	32,754	0.03%
2021/06/23	9.8	587.99	105.4	591.58	595.00	-95.6	33,092	-0.29%	大賣/
2021/06/22	75.6	581.55	36.7	583.22	578.00	38.9	33,647	0.12%
2021/06/21	219.3	586.32	35.1	585.24	583.00	184.2	34,968	0.53%	大買/鉅額交易
2021/06/18	17.5	603.04	20.6	603.94	603.00	-3.1	34,720	-0.01%
2021/06/17	62.6	599.52	33.9	600.85	606.00	28.7	34,743	0.08%
2021/06/16	27.2	605.84	56.3	606.26	605.00	-29.1	35,540	-0.08%
2021/06/15	15.1	607.34	84.6	607.94	609.00	-69.5	35,598	-0.20%
2021/06/11	10.2	602.16	61.4	601.99	602.00	-51.2	35,823	-0.14%
2021/06/10	9.6	593.00	75.7	595.88	599.00	-66.1	36,035	-0.18%
2021/06/09	41.4	584.70	15.1	584.83	586.00	26.3	36,016	0.07%
2021/06/08	9.5	590.38	11.9	591.31	589.00	-2.4	36,234	-0.01%
2021/06/07	45.9	589.13	22.8	591.85	592.00	23.2	36,918	0.06%
2021/06/04	33.8	591.92	17	591.48	595.00	16.9	37,301	0.05%
2021/06/03	23.1	597.48	42.7	598.87	596.00	-19.6	38,183	-0.05%
2021/06/02	30.5	596.16	22.7	595.93	595.00	7.7	38,551	0.02%
2021/06/01	15.7	596.40	14.6	597.02	598.00	1.1	39,517	0.00%
2021/05/31	43.5	593.12	85.9	595.10	597.00	-42.4	40,346	-0.11%
2021/05/28	19.9	587.33	81	588.12	590.00	-61.1	40,639	-0.15%
2021/05/27	58.5	576.14	9.7	578.54	582.00	48.8	41,053	0.12%
2021/05/26	18	584.27	58.4	585.78	585.00	-40.5	41,879	-0.10%
2021/05/25	49	578.81	117.2	579.81	583.00	-68.1	42,287	-0.16%	大賣/
2021/05/24	35.2	568.66	12.6	569.90	568.00	22.5	42,837	0.05%
2021/05/21	28.4	570.86	57.4	571.96	573.00	-29.1	43,410	-0.07%
2021/05/20	57.7	562.59	25.8	564.68	567.00	31.9	43,561	0.07%
2021/05/19	31.8	568.45	37.2	568.90	567.00	-5.4	43,903	-0.01%
2021/05/18	49.4	565.24	97.4	566.49	572.00	-47.9	44,304	-0.11%
2021/05/17	87.5	547.59	128.6	548.95	549.00	-41.2	45,369	-0.09%	大賣/
2021/05/14	77.2	555.14	73.9	555.70	557.00	3.2	45,319	0.01%
2021/05/13	159.6	551.98	116.8	552.23	547.00	42.8	45,467	0.09%	大買/大賣/
2021/05/12	377.2	550.97	460.7	549.05	560.00	-83.5	45,166	-0.18%	大買/大賣/
2021/05/11	301	574.62	86.1	573.69	571.00	214.9	44,280	0.49%	大買/鉅額交易
2021/05/10	153.6	591.06	18.1	590.06	589.00	135.5	44,416	0.31%	大買/鉅額交易
2021/05/07	34.5	597.53	110.3	596.13	599.00	-75.7	45,584	-0.17%	大賣/
2021/05/06	56.7	583.23	33.9	583.32	587.00	22.8	46,722	0.05%
2021/05/05	87.6	587.16	32.2	587.07	585.00	55.4	47,208	0.12%
2021/05/04	88.1	587.45	134.8	588.55	591.00	-46.7	48,387	-0.10%	大賣/
2021/05/03	163.3	591.12	64	588.45	588.00	99.2	49,264	0.20%	大買/
2021/04/29	41.6	601.80	40.1	604.50	600.00	1.5	50,651	0.00%
2021/04/28	54.9	603.34	18.7	602.99	602.00	36.2	51,603	0.07%
2021/04/27	25	607.54	36.6	607.98	610.00	-11.5	52,569	-0.02%
2021/04/26	21.3	605.65	56.9	606.93	610.00	-35.6	52,974	-0.07%
2021/04/23	16.7	597.59	55.1	599.05	602.00	-38.4	53,221	-0.07%
2021/04/22	71.2	593.93	38.4	594.20	591.00	32.8	54,289	0.06%
2021/04/21	131.2	594.99	36.3	595.07	592.00	95	54,977	0.17%	大買/
2021/04/20	69.7	598.07	55.9	599.61	602.00	13.8	55,381	0.02%
2021/04/19	52.1	603.14	49.6	603.71	603.00	2.5	55,639	0.00%
2021/04/16	137.6	606.79	60.8	608.98	610.00	76.8	56,050	0.14%	大買/
2021/04/15	57	612.17	96.5	614.53	619.00	-39.5	56,233	-0.07%
2021/04/14	60.2	604.11	79.1	605.70	612.00	-18.9	56,528	-0.03%
2021/04/13	51.8	608.61	50.9	607.73	605.00	1	56,911	0.00%
2021/04/12	61.3	608.41	46.8	607.07	605.00	14.5	57,051	0.03%
2021/04/09	36.9	611.57	91.5	612.70	610.00	-54.5	57,321	-0.10%
2021/04/08	22.8	606.27	53.3	608.38	613.00	-30.5	57,365	-0.05%
2021/04/07	348.4	609.89	41.1	611.33	610.00	307.3	57,737	0.53%	大買/鉅額交易
2021/04/06	59.1	610.71	89.4	612.35	610.00	-30.3	57,660	-0.05%
2021/04/01	15.1	599.25	171.8	599.00	602.00	-156.8	57,368	-0.27%	大賣/鉅額交易
2021/03/31	147.6	590.27	72.2	591.16	587.00	75.5	56,856	0.13%	大買/
2021/03/30	63.9	595.00	38	596.71	597.00	25.9	56,461	0.05%
2021/03/29	108.5	598.37	183.3	598.45	599.00	-74.8	56,211	-0.13%	大買/大賣/
2021/03/26	103	586.28	143.4	585.64	590.00	-40.4	55,953	-0.07%	大買/大賣/
2021/03/25	275.8	573.46	118.9	575.15	575.00	156.9	55,920	0.28%	大買/大賣/鉅額交易
2021/03/24	372.7	577.43	132.3	576.11	576.00	240.4	55,457	0.43%	大買/大賣/鉅額交易
2021/03/23	42.7	597.08	25.9	598.87	594.00	16.8	54,309	0.03%
2021/03/22	55.2	590.15	49.5	591.20	593.00	5.7	54,686	0.01%
2021/03/19	124.2	593.10	53.1	593.80	591.00	71.1	54,782	0.13%	大買/
2021/03/18	27.6	604.59	18.4	605.92	602.00	9.2	54,107	0.02%
2021/03/17	87.9	606.34	29.1	605.23	604.00	58.8	54,378	0.11%
2021/03/16	38.7	609.97	74.3	611.10	613.00	-35.7	54,428	-0.07%
2021/03/15	23.5	610.75	30.1	611.42	611.00	-6.6	54,533	-0.01%
2021/03/12	33.6	613.35	56.2	614.41	614.00	-22.6	54,756	-0.04%
2021/03/11	41.9	605.07	151.4	608.02	609.00	-109.5	54,940	-0.20%	大賣/鉅額交易
2021/03/10	69.8	596.59	40.4	597.15	597.00	29.5	54,886	0.05%
2021/03/09	243.3	589.66	81.4	589.07	595.00	161.9	54,812	0.30%	大買/鉅額交易
2021/03/08	156.3	601.55	67.7	603.28	598.00	88.6	54,509	0.16%	大買/
2021/03/05	347.8	593.33	120	595.77	601.00	227.8	54,407	0.42%	大買/大賣/鉅額交易
2021/03/04	274.2	604.23	88.2	605.21	601.00	186.1	55,072	0.34%	大買/鉅額交易
2021/03/03	59.3	609.09	151	614.54	622.00	-91.6	54,495	-0.17%	大賣/
2021/03/02	95.1	614.91	284.3	613.68	609.00	-189.2	54,173	-0.35%	大賣/鉅額交易
2021/02/26	557.7	612.22	104.9	611.89	606.00	452.9	53,964	0.84%	大買/大賣/鉅額交易
2021/02/25	74.6	630.56	61.4	633.68	635.00	13.1	52,692	0.02%
2021/02/24	194.8	629.42	31.1	629.90	625.00	163.6	52,607	0.31%	大買/鉅額交易
2021/02/23	111.2	638.83	166.2	639.65	641.00	-55	52,044	-0.11%	大買/大賣/
2021/02/22	71.6	654.40	40.7	657.66	650.00	30.9	51,947	0.06%
2021/02/19	246.3	651.26	60.2	652.66	652.00	186	52,176	0.36%	大買/鉅額交易
2021/02/18	62.7	660.03	69.8	660.04	660.00	-7.2	52,545	-0.01%
2021/02/17	177.8	663.88	350.2	664.35	663.00	-172.3	53,026	-0.33%	大買/大賣/鉅額交易
2021/02/05	76.5	633.62	100.2	635.44	632.00	-23.8	51,751	-0.05%
2021/02/04	68.9	625.54	65.1	626.37	627.00	3.8	51,532	0.01%
2021/02/03	81.8	635.53	107	635.34	630.00	-25.1	51,372	-0.05%	大賣/
2021/02/02	177.1	630.34	390.7	627.57	632.00	-213.6	51,141	-0.42%	大買/大賣/鉅額交易
2021/02/01	136.8	600.93	200.2	598.28	611.00	-63.4	50,489	-0.13%	大買/大賣/
2021/01/29	627.7	601.16	91.9	603.80	591.00	535.8	49,869	1.07%	大買/鉅額交易
2021/01/28	562.5	599.80	197.9	601.55	601.00	364.6	48,943	0.75%	大買/大賣/鉅額交易
2021/01/27	143	617.38	100.2	617.52	615.00	42.8	47,962	0.09%	大買/
2021/01/26	463	624.49	242.7	622.29	617.00	220.3	47,470	0.46%	大買/大賣/鉅額交易
2021/01/25	348.7	635.01	244.7	633.71	633.00	104	46,362	0.22%	大買/大賣/鉅額交易
2021/01/22	676.2	655.73	158.5	656.43	649.00	517.7	45,606	1.14%	大買/大賣/鉅額交易
2021/01/21	307.6	662.61	144	668.04	673.00	163.6	44,212	0.37%	大買/大賣/鉅額交易
2021/01/20	184.2	641.88	171.4	640.75	647.00	12.8	43,140	0.03%	大買/大賣/
2021/01/19	243.3	624.24	149.6	623.20	627.00	93.7	42,109	0.22%	大買/大賣/
2021/01/18	119.6	602.67	81.4	602.82	607.00	38.2	41,518	0.09%	大買/
2021/01/15	328	610.61	244.6	614.20	601.00	83.4	41,069	0.20%	大買/大賣/
2021/01/14	278.6	592.35	96.9	593.71	592.00	181.6	39,930	0.45%	大買/鉅額交易
2021/01/13	81.7	598.10	113.3	599.06	605.00	-31.6	39,145	-0.08%	大賣/
2021/01/12	205.8	587.82	50.9	589.47	591.00	154.9	38,521	0.40%	大買/鉅額交易
2021/01/11	104.5	577.35	21.3	577.52	584.00	83.2	38,259	0.22%	大買/
2021/01/08	137.8	576.52	111.8	576.11	580.00	26	38,224	0.07%	大買/大賣/
2021/01/07	182.6	561.12	101.6	561.04	565.00	81	38,028	0.21%	大買/大賣/
2021/01/06	105.3	549.75	101.1	551.52	549.00	4.2	37,855	0.01%	大買/大賣/
2021/01/05	26.2	537.78	47.4	539.22	542.00	-21.2	37,732	-0.06%
2021/01/04	41.8	532.88	60.5	535.60	536.00	-18.7	38,236	-0.05%
2020/12/31	24.1	526.25	79.7	527.42	530.00	-55.6	38,602	-0.14%
2020/12/30	31	520.67	159.7	520.90	525.00	-128.7	38,818	-0.33%	大賣/鉅額交易
2020/12/29	34.5	514.50	33.4	514.83	515.00	1.1	38,642	0.00%
2020/12/28	62.6	513.12	15.7	514.70	515.00	46.9	38,859	0.12%
2020/12/25	31.1	513.08	18.5	512.17	511.00	12.7	38,996	0.03%
2020/12/24	21.2	509.94	14.2	509.24	510.00	7	39,326	0.02%
2020/12/23	35.9	508.55	7.1	509.44	509.00	28.8	39,646	0.07%
2020/12/22	39.5	511.52	9	511.66	509.00	30.5	39,989	0.08%
2020/12/21	17.2	513.11	46.3	514.32	516.00	-29.2	40,943	-0.07%
2020/12/18	25.9	508.95	37.3	508.74	510.00	-11.3	41,123	-0.03%
2020/12/17	71.3	510.59	15.3	513.68	508.00	56	41,059	0.14%
2020/12/16	64.2	512.19	84.5	513.87	512.00	-20.3	41,077	-0.05%
2020/12/15	94.6	506.11	43.5	506.64	504.00	51.1	41,083	0.12%
2020/12/14	127.8	510.54	35.5	509.78	508.00	92.2	41,120	0.22%	大買/
2020/12/11	106.2	510.23	104.2	510.57	516.00	2	41,686	0.00%	大買/大賣/
2020/12/10	182.6	511.84	35.4	511.73	512.00	147.2	41,575	0.35%	大買/鉅額交易
2020/12/09	97.1	521.80	29.2	521.61	520.00	67.8	41,518	0.16%
2020/12/08	93.5	516.90	147.6	516.61	524.00	-54.2	41,368	-0.13%	大賣/
2020/12/07	35.4	509.04	93.9	510.40	514.00	-58.5	41,273	-0.14%
2020/12/04	41.4	500.72	155.8	501.52	503.00	-114.3	41,210	-0.28%	大賣/鉅額交易
2020/12/03	103.1	496.77	91.5	498.50	497.00	11.7	40,753	0.03%	大買/
2020/12/02	58.7	496.64	93.8	497.44	499.00	-35.2	40,690	-0.09%
2020/12/01	66.6	487.37	78.8	488.04	490.00	-12.2	40,613	-0.03%
2020/11/30	166.3	485.24	28.4	487.39	480.50	137.9	40,578	0.34%	大買/鉅額交易
2020/11/27	37.6	488.29	12.3	489.05	489.00	25.3	39,162	0.06%
2020/11/26	22.8	489.81	28.1	490.03	489.00	-5.4	39,236	-0.01%
2020/11/25	106.4	489.58	42.1	491.32	487.00	64.3	40,109	0.16%	大買/
2020/11/24	126.8	494.79	49.4	497.70	492.00	77.4	40,365	0.19%	大買/
2020/11/23	44.3	495.31	62	496.07	496.50	-17.7	40,657	-0.04%
2020/11/20	129	487.99	83.6	488.75	488.00	45.4	40,675	0.11%	大買/
2020/11/19	114.5	491.83	10.1	493.19	490.00	104.4	40,736	0.26%	大買/鉅額交易
2020/11/18	45.5	491.62	143.4	491.03	497.00	-97.9	40,806	-0.24%	大賣/
2020/11/17	224.5	494.66	181.6	492.59	485.50	42.9	40,662	0.11%	大買/大賣/
2020/11/16	190.1	478.27	260.1	475.86	484.00	-70	40,705	-0.17%	大買/大賣/
2020/11/13	25.9	459.67	54	460.45	462.00	-28.1	39,864	-0.07%
2020/11/12	73.8	459.52	230.4	461.49	458.00	-156.6	40,040	-0.39%	大賣/鉅額交易
2020/11/11	33.2	452.96	177.3	453.27	457.00	-144.2	39,939	-0.36%	大賣/鉅額交易
2020/11/10	305	451.99	58.6	450.89	451.00	246.4	39,717	0.62%	大買/鉅額交易
2020/11/09	185.1	456.13	102.6	457.94	458.50	82.5	39,875	0.21%	大買/大賣/
2020/11/06	48.1	451.76	92.7	452.90	452.50	-44.6	40,088	-0.11%
2020/11/05	62.6	447.78	100.6	449.06	451.00	-38	40,159	-0.09%
2020/11/04	68.5	447.56	146.7	447.73	450.00	-78.3	40,178	-0.19%	大賣/
2020/11/03	114.4	439.71	148.3	439.38	441.00	-33.9	40,162	-0.08%	大買/大賣/
2020/11/02	256.4	429.17	79	431.01	435.50	177.4	40,339	0.44%	大買/鉅額交易
2020/10/30	191.6	434.76	13.8	434.79	432.00	177.9	40,567	0.44%	大買/鉅額交易
2020/10/29	377.9	437.20	54.3	437.70	437.00	323.5	40,460	0.80%	大買/鉅額交易
2020/10/28	85.6	444.72	37	445.64	444.00	48.6	41,043	0.12%
2020/10/27	57.2	447.19	41	446.71	447.00	16.1	41,462	0.04%
2020/10/26	76	451.81	35	452.06	450.00	40.9	42,280	0.10%
2020/10/23	232.2	452.06	28	452.54	452.00	204.2	43,453	0.47%	大買/鉅額交易
2020/10/22	23.2	451.10	11	453.27	455.00	12.2	45,906	0.03%
2020/10/21	22.4	453.29	44	454.35	453.00	-21.6	47,165	-0.05%
2020/10/20	120.7	454.31	29	455.48	451.00	91.7	48,141	0.19%	大買/
2020/10/19	51.7	454.10	148.5	454.03	457.50	-96.8	48,474	-0.20%	大賣/
2020/10/16	85	450.52	98.6	452.40	449.00	-13.6	48,628	-0.03%
2020/10/15	431.4	454.37	91.1	454.37	453.00	340.3	48,917	0.70%	大買/鉅額交易
2020/10/14	43.5	458.04	138.2	458.05	459.00	-94.7	48,833	-0.19%	大賣/
2020/10/13	158.5	461.24	183	460.29	462.00	-24.5	49,248	-0.05%	大買/大賣/
2020/10/12	57.4	459.17	166.1	459.44	460.00	-108.8	49,622	-0.22%	大賣/鉅額交易
2020/10/08	155.5	450.14	223.2	451.85	453.00	-67.6	49,767	-0.14%	大買/大賣/
2020/10/07	32.3	440.11	162.5	439.88	443.00	-130.2	49,781	-0.26%	大賣/鉅額交易
2020/10/06	54.7	439.84	140.3	438.77	439.50	-85.6	49,865	-0.17%	大賣/
2020/10/05	44	435.07	112	434.52	432.50	-68	50,282	-0.14%	大賣/
2020/09/30	14.2	433.47	41.3	433.44	433.00	-27.1	50,324	-0.05%
2020/09/29	28.3	431.61	24.4	431.59	431.00	3.9	50,380	0.01%
2020/09/28	52.9	427.63	29.1	428.98	431.50	23.8	50,826	0.05%
2020/09/25	155.4	424.54	61.5	424.21	424.00	93.9	51,210	0.18%	大買/
2020/09/24	440.1	425.33	91.2	424.43	423.00	348.9	51,452	0.68%	大買/鉅額交易
2020/09/23	189.2	434.17	20	434.55	433.50	169.2	50,700	0.33%	大買/鉅額交易
2020/09/22	99.5	437.69	61.1	437.76	437.00	38.5	50,432	0.08%
2020/09/21	116.5	442.06	20	445.02	440.00	96.5	50,647	0.19%	大買/
2020/09/18	85.4	445.20	161.1	445.58	444.00	-75.8	50,933	-0.15%	大賣/
2020/09/17	150.3	450.03	24.7	448.22	448.50	125.7	50,962	0.25%	大買/鉅額交易
2020/09/16	49.2	458.43	269.4	458.85	458.00	-220.2	50,951	-0.43%	大賣/鉅額交易
2020/09/15	38.6	443.80	51.9	444.13	445.00	-13.3	50,504	-0.03%
2020/09/14	42.1	437.83	71.5	440.21	441.00	-29.4	50,656	-0.06%
2020/09/11	49.5	434.09	93	434.88	436.50	-43.5	50,490	-0.09%
2020/09/10	61.2	433.11	56.5	433.11	435.00	4.7	50,494	0.01%
2020/09/09	98.6	424.56	11	424.82	427.00	87.6	50,519	0.17%
2020/09/08	12.3	430.78	38.1	430.32	431.00	-25.8	50,694	-0.05%
2020/09/07	85.8	427.63	34	427.51	426.00	51.8	51,064	0.10%
2020/09/04	164.6	429.68	68.2	430.08	429.00	96.4	51,367	0.19%	大買/
2020/09/03	20.4	436.42	107.3	437.37	436.00	-86.9	51,266	-0.17%	大賣/
2020/09/02	105.3	436.94	85.1	434.64	433.00	20.2	51,290	0.04%	大買/
2020/09/01	94.2	431.55	103.2	431.31	435.00	-9	51,547	-0.02%	大賣/
2020/08/31	205.1	430.57	63.3	431.62	426.50	141.7	51,639	0.27%	大買/鉅額交易
2020/08/28	135.8	436.21	190.2	437.32	435.00	-54.4	51,059	-0.11%	大買/大賣/
2020/08/27	216.1	448.62	138.1	449.85	444.00	78	51,199	0.15%	大買/大賣/
2020/08/26	127.3	440.12	134.5	439.36	442.00	-7.2	50,729	-0.01%	大買/大賣/
2020/08/25	22.1	433.94	73.3	434.64	434.50	-51.2	50,673	-0.10%
2020/08/24	155.3	427.91	87.3	430.02	428.00	68.1	51,403	0.13%	大買/
2020/08/21	66.5	423.59	65.1	423.54	424.50	1.5	51,070	0.00%
2020/08/20	347.2	417.22	149	417.73	415.00	198.2	50,767	0.39%	大買/大賣/鉅額交易
2020/08/19	57.5	430.29	22	431.59	427.50	35.5	50,082	0.07%
2020/08/18	60	435.47	74	435.96	433.00	-14	50,005	-0.03%
2020/08/17	25.2	430.07	154.8	432.14	435.00	-129.6	49,980	-0.26%	大賣/鉅額交易
2020/08/14	29.3	425.98	16	426.07	427.00	13.3	49,928	0.03%
2020/08/13	17.4	426.53	149.3	427.00	429.00	-131.9	50,082	-0.26%	大賣/鉅額交易
2020/08/12	228.3	420.65	50.6	420.74	419.00	177.7	50,197	0.35%	大買/鉅額交易
2020/08/11	54	431.19	58.1	432.28	429.00	-4.1	50,744	-0.01%
2020/08/10	74.5	435.47	133.3	435.03	435.50	-58.8	50,878	-0.12%	大賣/
2020/08/07	52.4	430.64	52.3	431.35	433.00	0	50,848	0.00%
2020/08/06	51.4	433.78	83.6	434.48	435.00	-32.2	50,674	-0.06%
2020/08/05	137.8	429.70	177.2	430.73	429.00	-39.4	50,858	-0.08%	大買/大賣/
2020/08/04	189.7	426.68	104.3	422.03	425.50	85.4	50,551	0.17%	大買/大賣/
2020/08/03	229.9	418.17	308.7	417.86	416.00	-78.8	50,403	-0.16%	大買/大賣/
2020/07/31	144.8	427.47	67.3	428.64	425.50	77.5	49,593	0.16%	大買/
2020/07/30	124.2	433.79	119.6	434.97	434.00	4.6	49,333	0.01%	大買/大賣/
2020/07/29	241.7	424.48	259.7	424.80	422.00	-18	48,572	-0.04%	大買/大賣/
2020/07/28	453.7	451.23	482.1	455.11	435.00	-28.5	48,340	-0.06%	大買/大賣/
2020/07/27	252.4	423.41	220.3	422.41	424.50	32.1	46,492	0.07%	大買/大賣/
2020/07/24	141.1	388.33	184.5	389.02	386.00	-43.4	45,576	-0.10%	大買/大賣/
2020/07/23	73.4	381.07	55.1	380.55	381.50	18.3	44,756	0.04%
2020/07/22	108.5	382.92	36.3	382.84	384.00	72.1	44,645	0.16%	大買/
2020/07/21	89	382.35	279.3	378.55	383.00	-190.3	44,350	-0.43%	大賣/鉅額交易
2020/07/20	82.3	367.47	74.1	366.53	366.00	8.2	43,940	0.02%
2020/07/17	456.7	366.11	216.6	365.87	367.00	240.1	43,931	0.55%	大買/大賣/鉅額交易
2020/07/16	363.4	356.79	170.3	357.42	357.50	193.1	43,861	0.44%	大買/大賣/鉅額交易
2020/07/15	145.7	366.01	124.6	365.60	363.00	21.1	43,415	0.05%	大買/大賣/
2020/07/14	169.8	357.88	117.3	358.16	363.50	52.5	44,130	0.12%	大買/大賣/
2020/07/13	167.5	351.63	76.6	352.67	354.50	90.9	43,900	0.21%	大買/
2020/07/10	65.3	349.11	214.8	350.29	348.50	-149.5	44,021	-0.34%	大賣/鉅額交易
2020/07/09	47.1	345.20	60.5	345.20	345.00	-13.4	43,822	-0.03%
2020/07/08	145.2	340.59	65.9	341.02	341.00	79.3	43,601	0.18%	大買/
2020/07/07	52.8	341.44	298.6	341.27	338.50	-245.9	43,544	-0.56%	大賣/鉅額交易
2020/07/06	122.2	336.08	168.4	335.12	338.00	-46.2	43,022	-0.11%	大買/大賣/
2020/07/03	49.2	328.75	192.1	328.46	329.50	-142.8	42,699	-0.33%	大賣/鉅額交易
2020/07/02	48.1	319.44	133.1	320.82	322.00	-85	42,624	-0.20%	大賣/
2020/07/01	37.4	317.17	83.6	316.85	317.50	-46.2	42,988	-0.11%
2020/06/30	35.6	312.26	11	312.55	313.00	24.6	43,237	0.06%
2020/06/29	435.2	311.05	32	313.38	312.00	403.2	43,234	0.93%	大買/鉅額交易
2020/06/24	77.3	317.73	55.1	318.85	317.50	22.1	43,110	0.05%
2020/06/23	39.6	313.94	24	314.83	315.00	15.6	43,353	0.04%
2020/06/22	72	313.59	14	314.39	312.00	58	43,544	0.13%
2020/06/19	35.4	312.40	5.2	313.95	314.50	30.2	44,245	0.07%
2020/06/18	24.1	313.61	43.2	314.05	314.50	-19.1	44,808	-0.04%
2020/06/17	50.5	314.64	12.3	314.91	315.00	38.3	45,596	0.08%
2020/06/16	32.5	315.20	51.3	315.86	315.00	-18.8	47,647	-0.04%
2020/06/15	176.6	312.77	46.4	311.23	309.50	130.2	49,714	0.26%	大買/鉅額交易
2020/06/12	102.8	315.05	175.4	315.83	316.00	-72.7	50,819	-0.14%	大買/大賣/
2020/06/11	79.8	321.35	100.8	323.58	320.50	-21	52,072	-0.04%
2020/06/10	84.1	322.05	51.7	321.63	322.50	32.4	52,966	0.06%
2020/06/09	77.7	315.96	76.3	316.54	319.00	1.4	54,797	0.00%
2020/06/08	139.9	316.33	120.8	316.97	318.00	19.1	56,080	0.03%	大買/大賣/
2020/06/05	82	309.40	204.9	310.09	311.50	-122.9	56,277	-0.22%	大賣/鉅額交易
2020/06/04	29.4	304.88	129.1	305.14	306.00	-99.7	56,760	-0.18%	大賣/
2020/06/03	47.4	299.69	173.9	299.92	301.00	-126.5	57,448	-0.22%	大賣/鉅額交易
2020/06/02	15.5	296.55	55	296.59	296.50	-39.5	57,219	-0.07%
2020/06/01	7.2	295.02	50	295.68	295.50	-42.8	57,437	-0.07%
2020/05/29	86.3	290.92	24	291.60	292.00	62.3	57,556	0.11%
2020/05/28	29.5	294.88	20	297.50	294.00	9.5	57,055	0.02%
2020/05/27	19.2	296.45	20	296.63	296.50	-0.8	57,910	0.00%
2020/05/26	10.3	296.34	96.7	296.34	295.50	-86.3	58,540	-0.15%
2020/05/25	48.2	289.94	34.1	291.21	292.00	14.1	58,984	0.02%
2020/05/22	101.4	292.15	24	292.17	292.00	77.4	59,140	0.13%	大買/
2020/05/21	27.8	296.87	108	296.92	297.50	-80.2	59,165	-0.14%	大賣/
2020/05/20	19.7	292.47	49	293.09	294.00	-29.3	59,029	-0.05%
2020/05/19	108.7	292.63	37	292.69	291.50	71.7	58,934	0.12%	大買/
2020/05/18	229.6	291.16	107	291.38	290.00	122.5	58,727	0.21%	大買/大賣/鉅額交易
2020/05/15	42.3	296.91	45	297.29	298.00	-2.7	58,342	0.00%
2020/05/14	95.4	293.53	27.1	293.52	293.00	68.3	57,899	0.12%
2020/05/13	39.2	294.99	21	294.43	297.00	18.2	57,612	0.03%
2020/05/12	120.7	296.18	16	296.78	295.00	104.7	57,555	0.18%	大買/鉅額交易
2020/05/11	43.1	300.36	41.1	300.43	301.00	2	57,315	0.00%
2020/05/08	43.7	298.02	32	298.58	297.50	11.7	57,295	0.02%
2020/05/07	41.5	296.51	32.1	297.94	297.50	9.4	57,269	0.02%
2020/05/06	90.5	295.05	62.3	294.32	296.00	28.1	57,288	0.05%
2020/05/05	33.6	296.52	32	295.86	295.50	1.6	57,205	0.00%
2020/05/04	180.2	295.36	7.2	295.37	295.00	173	57,424	0.30%	大買/鉅額交易
2020/04/30	94.7	303.82	109.4	304.02	304.50	-14.7	57,096	-0.03%	大賣/
2020/04/29	51.3	299.45	99	300.06	299.00	-47.7	57,168	-0.08%
2020/04/28	82.9	295.63	35	295.66	296.50	47.8	57,474	0.08%
2020/04/27	46.1	297.62	34.1	297.79	298.00	11.9	58,939	0.02%
2020/04/24	51.5	294.62	6.1	294.43	294.00	45.4	58,841	0.08%
2020/04/23	48.8	296.50	63	297.02	295.50	-14.2	59,274	-0.02%
2020/04/22	106.3	292.62	35.2	292.59	294.00	71.1	59,536	0.12%	大買/
2020/04/21	142.5	297.34	78.6	298.45	295.00	63.9	59,623	0.11%	大買/
2020/04/20	114.5	304.76	48.3	305.36	304.00	66.2	59,103	0.11%	大買/
2020/04/17	138.5	304.20	297.8	304.19	306.50	-159.3	58,925	-0.27%	大買/大賣/鉅額交易
2020/04/16	42.1	286.03	51	286.67	286.50	-8.9	57,438	-0.02%
2020/04/15	93.4	287.30	39.2	287.22	287.50	54.2	57,166	0.09%
2020/04/14	50.2	283.99	113.2	284.35	285.00	-63	56,872	-0.11%	大賣/
2020/04/13	67.1	279.69	7	279.50	278.50	60.1	56,906	0.11%
2020/04/10	105.6	279.63	53	280.26	279.50	52.6	57,291	0.09%	大買/
2020/04/09	56.4	284.89	50.4	285.64	283.00	6	57,534	0.01%
2020/04/08	44.5	284.47	122	284.57	285.00	-77.5	57,603	-0.13%	大賣/
2020/04/07	38.4	282.11	124	282.87	283.00	-85.6	57,355	-0.15%	大賣/
2020/04/06	70.8	272.37	69.4	273.43	275.50	1.4	56,901	0.00%
2020/04/01	65.3	273.15	61.3	274.76	271.50	4	56,240	0.01%
2020/03/31	62.2	271.41	70.1	272.77	274.00	-8	55,690	-0.01%
2020/03/30	171.3	265.92	55.1	266.08	267.50	116.2	55,081	0.21%	大買/鉅額交易
2020/03/27	303.8	279.76	109.1	278.85	273.00	194.7	54,487	0.36%	大買/大賣/鉅額交易
2020/03/26	128.4	278.90	135.6	278.69	280.00	-7.2	53,785	-0.01%	大買/大賣/
2020/03/25	337.8	277.98	321.8	278.61	277.00	16	54,341	0.03%	大買/大賣/
2020/03/24	254.5	268.53	183.9	269.85	267.50	70.7	53,932	0.13%	大買/大賣/
2020/03/23	303.1	257.59	121.1	258.63	255.00	182	53,228	0.34%	大買/大賣/鉅額交易
2020/03/20	224.8	261.23	329.1	264.65	270.00	-104.2	52,635	-0.20%	大買/大賣/鉅額交易
2020/03/19	354.2	245.99	282.3	246.33	248.00	71.9	50,567	0.14%	大買/大賣/
2020/03/18	281.1	265.59	234.2	267.90	260.00	46.9	48,859	0.10%	大買/大賣/
2020/03/17	276.5	269.37	151.1	268.79	268.00	125.4	47,783	0.26%	大買/大賣/鉅額交易
2020/03/16	659.3	281.73	177.4	280.85	276.50	482	46,285	1.04%	大買/大賣/鉅額交易
2020/03/13	259.9	280.14	215.1	283.21	290.00	44.8	44,900	0.10%	大買/大賣/
2020/03/12	546.1	294.38	180.7	292.98	294.00	365.4	42,791	0.85%	大買/大賣/鉅額交易
2020/03/11	106.2	305.64	54.6	308.32	302.00	51.6	41,198	0.13%	大買/
2020/03/10	187.3	303.53	123.4	303.94	307.00	63.9	40,739	0.16%	大買/大賣/
2020/03/09	224.8	307.24	51.3	307.66	305.50	173.5	39,966	0.43%	大買/鉅額交易
2020/03/06	101.5	316.95	48	317.00	315.00	53.4	38,915	0.14%	大買/
2020/03/05	39.8	324.47	46	324.59	323.00	-6.3	38,459	-0.02%
2020/03/04	25.2	318.64	102.2	320.51	320.50	-77	38,344	-0.20%	大賣/
2020/03/03	65.3	317.32	104.3	318.21	317.50	-39	37,946	-0.10%	大賣/
2020/03/02	180.9	310.66	60	312.27	311.00	120.9	37,427	0.32%	大買/鉅額交易
2020/02/27	177.6	316.76	31.3	316.76	316.00	146.3	37,785	0.39%	大買/鉅額交易
2020/02/26	105.6	317.89	50	318.63	318.50	55.6	37,092	0.15%	大買/
2020/02/25	56	321.44	40.5	320.53	322.00	15.5	36,497	0.04%
2020/02/24	63.1	320.40	15.5	320.31	320.00	47.6	36,363	0.13%
2020/02/21	11.1	324.70	44	325.30	325.00	-32.9	36,043	-0.09%
2020/02/20	43.1	326.08	18	327.39	325.50	25.1	36,190	0.07%
2020/02/19	50.4	323.85	29.3	324.99	326.50	21.1	36,052	0.06%
2020/02/18	230.5	324.28	27	325.06	322.00	203.5	35,887	0.57%	大買/鉅額交易
2020/02/17	48.3	331.65	3	332.00	331.50	45.3	35,121	0.13%
2020/02/14	33.8	335.51	19.1	336.31	335.00	14.7	35,159	0.04%
2020/02/13	32.3	336.53	44.5	336.53	335.00	-12.1	35,169	-0.03%
2020/02/12	32.2	334.26	166.2	335.29	335.00	-134	35,375	-0.38%	大賣/鉅額交易
2020/02/11	28.3	331.29	47.1	331.75	331.50	-18.8	35,176	-0.05%
2020/02/10	37.2	323.44	80.7	323.28	327.50	-43.6	35,189	-0.12%
2020/02/07	35.2	328.03	32	329.66	328.00	3.2	35,047	0.01%
2020/02/06	60.3	330.40	59	330.92	332.50	1.3	35,103	0.00%
2020/02/05	34.6	327.19	83	327.17	327.50	-48.4	35,363	-0.14%
2020/02/04	35.5	322.03	73.2	324.18	325.00	-37.7	35,255	-0.11%
2020/02/03	360.1	314.96	112	314.27	315.00	248.1	35,073	0.71%	大買/大賣/鉅額交易
2020/01/31	297.7	320.64	44.1	321.68	320.00	253.7	34,623	0.73%	大買/鉅額交易
2020/01/30	259.6	320.81	108.4	321.67	316.50	151.3	34,194	0.44%	大買/大賣/鉅額交易
2020/01/20	53.5	333.80	10	334.00	333.00	43.5	32,441	0.13%
2020/01/17	213.6	334.27	13	333.15	333.00	200.6	32,276	0.62%	大買/鉅額交易
2020/01/16	142.3	333.44	82.1	335.41	334.50	60.2	31,895	0.19%	大買/
2020/01/15	198.2	339.35	125	342.09	340.00	73.2	31,453	0.23%	大買/大賣/
2020/01/14	75.5	344.96	53.4	345.43	346.00	22	31,096	0.07%
2020/01/13	52	341.37	69.8	341.10	341.50	-17.8	31,170	-0.06%
2020/01/10	32.5	338.07	43	338.38	339.50	-10.5	31,411	-0.03%
2020/01/09	62.1	334.74	100	335.93	337.50	-37.9	31,631	-0.12%
2020/01/08	42.1	328.03	41.1	329.48	329.50	1	31,778	0.00%
2020/01/07	103.3	329.80	263	328.20	329.50	-159.7	31,785	-0.50%	大買/大賣/鉅額交易
2020/01/06	708.5	333.13	13	333.23	332.00	695.5	31,715	2.19%	大買/鉅額交易
2020/01/03	55	338.93	212.2	338.47	339.50	-157.2	31,540	-0.50%	大賣/鉅額交易
2020/01/02	8.7	336.93	66	337.99	339.00	-57.3	31,430	-0.18%
2019/12/31	68.5	331.53	1	333.00	331.00	67.5	31,193	0.22%
2019/12/30	51.2	337.16	8.5	336.26	334.50	42.7	31,399	0.14%
2019/12/27	31	336.23	27	336.67	338.00	4	31,572	0.01%
2019/12/26	10.3	333.06	3	333.00	333.00	7.3	31,782	0.02%
2019/12/25	32	332.64	32	332.27	333.00	0	32,786	0.00%
2019/12/24	108.7	333.44	6	333.58	332.00	102.7	33,269	0.31%	大買/鉅額交易
2019/12/23	38.4	330.67	68.3	331.04	334.00	-29.9	33,544	-0.09%
2019/12/20	162	330.24	91	329.76	329.00	71	33,452	0.21%	大買/
2019/12/19	273.1	339.09	7	338.51	335.00	266.1	32,420	0.82%	大買/鉅額交易
2019/12/18	67.3	342.92	166	343.40	344.50	-98.8	31,724	-0.31%	大賣/
2019/12/17	47.7	338.38	15	341.34	345.00	32.7	31,795	0.10%
2019/12/16	171.3	336.77	15	336.90	336.00	156.3	31,536	0.50%	大買/鉅額交易
2019/12/13	119.6	340.75	57.2	339.75	339.00	62.4	31,772	0.20%	大買/
2019/12/12	46.6	332.10	162.1	330.09	331.50	-115.5	31,264	-0.37%	大賣/鉅額交易
2019/12/11	7.8	315.93	48.1	317.67	319.00	-40.3	30,929	-0.13%
2019/12/10	48.2	313.69	6.1	313.60	313.50	42.2	30,843	0.14%
2019/12/09	35.3	315.41	52.8	315.95	316.00	-17.5	31,103	-0.06%
2019/12/06	144.1	314.82	45	312.76	313.00	99.1	31,204	0.32%	大買/
2019/12/05	54.1	311.48	78	311.29	312.00	-24	31,196	-0.08%
2019/12/04	336.1	304.50	9	304.33	306.00	327.1	31,045	1.05%	大買/鉅額交易
2019/12/03	123	305.94	9.2	306.20	307.00	113.8	31,433	0.36%	大買/鉅額交易
2019/12/02	43.1	307.37	22.1	307.64	307.50	20.9	31,397	0.07%
2019/11/29	198.2	305.95	138.3	306.61	305.00	59.9	31,426	0.19%	大買/大賣/
2019/11/28	11.1	310.01	21.3	310.03	309.50	-10.2	31,154	-0.03%
2019/11/27	4.1	309.29	24.5	309.06	311.00	-20.4	31,422	-0.06%
2019/11/26	82.2	308.65	31	309.53	307.00	51.2	31,441	0.16%
2019/11/25	19.2	308.74	5	308.30	307.00	14.2	30,007	0.05%
2019/11/22	40	309.35	16	309.66	309.00	24	30,519	0.08%
2019/11/21	165	308.03	32	309.56	311.00	133	30,634	0.43%	大買/鉅額交易
2019/11/20	14.5	312.77	3	313.33	313.50	11.5	30,402	0.04%
2019/11/19	23	313.80	108.3	312.73	315.00	-85.3	30,394	-0.28%	大賣/
2019/11/18	11.1	308.52	39.3	309.40	311.00	-28.2	30,206	-0.09%
2019/11/15	25.1	306.52	26.1	306.17	307.00	-1	30,227	0.00%
2019/11/14	20.2	303.36	6.7	303.55	303.50	13.5	30,148	0.04%
2019/11/13	88	302.45	10.3	302.63	304.00	77.7	30,309	0.26%
2019/11/12	20	303.18	12.5	304.14	305.00	7.5	30,466	0.02%
2019/11/11	76.2	302.18	147.2	302.99	301.00	-71	30,761	-0.23%	大賣/
2019/11/08	36.4	306.64	127.1	306.08	305.50	-90.7	30,561	-0.30%	大賣/
2019/11/07	47.3	307.77	68.2	307.65	309.00	-20.9	30,497	-0.07%
2019/11/06	23	309.50	20.1	309.76	311.00	2.9	30,521	0.01%
2019/11/05	187.4	308.08	160.4	309.13	310.50	27	30,643	0.09%	大買/大賣/
2019/11/04	84.3	305.51	230.2	305.01	307.00	-145.9	31,085	-0.47%	大賣/鉅額交易
2019/11/01	43.1	297.32	68	297.25	299.00	-24.9	31,197	-0.08%
2019/10/31	250.2	300.24	138.2	299.96	298.50	112	31,595	0.35%	大買/大賣/鉅額交易
2019/10/30	141	297.04	18.1	298.51	299.50	122.9	31,413	0.39%	大買/鉅額交易
2019/10/29	25.2	297.45	58.2	297.62	298.50	-33	31,401	-0.10%
2019/10/28	50.5	295.06	16	294.69	294.50	34.5	31,168	0.11%
2019/10/25	29.8	293.63	15.3	293.71	293.50	14.5	31,126	0.05%
2019/10/24	31.1	291.83	12	293.17	293.00	19	31,088	0.06%
2019/10/23	58	292.04	13	292.04	293.00	45	31,111	0.14%
2019/10/22	15	292.44	12.1	292.88	294.00	2.9	31,029	0.01%
2019/10/21	55.7	289.65	25	289.50	290.00	30.7	31,083	0.10%
2019/10/18	59	292.70	68.2	292.67	293.00	-9.2	31,031	-0.03%
2019/10/17	91.3	293.44	70	293.37	293.50	21.3	31,275	0.07%
2019/10/16	75.2	294.88	38.1	295.63	296.50	37.1	30,951	0.12%
2019/10/15	30.2	294.33	63	294.40	293.50	-32.8	30,706	-0.11%
2019/10/14	38.4	290.69	59.8	290.64	290.00	-21.4	30,429	-0.07%
2019/10/09	74.6	283.83	109.1	282.36	282.00	-34.5	30,147	-0.11%	大賣/
2019/10/08	32.2	284.26	130.3	283.83	286.50	-98.1	29,959	-0.33%	大賣/
2019/10/07	16	278.41	11	278.73	278.00	5	29,891	0.02%
2019/10/04	49.3	276.28	55.1	278.85	276.50	-5.8	29,996	-0.02%
2019/10/03	77.1	275.80	19.1	276.61	276.50	58.1	29,684	0.20%
2019/10/02	253.1	279.79	56	280.21	279.50	197.1	29,616	0.67%	大買/鉅額交易
2019/10/01	53.2	278.33	104	278.65	280.00	-50.8	29,510	-0.17%	大賣/
2019/09/27	18.1	271.69	80.1	271.84	272.00	-62	28,606	-0.22%
2019/09/26	10.6	267.36	34	268.18	268.00	-23.4	28,410	-0.08%
2019/09/25	8.1	263.15	5.2	264.44	266.00	2.9	28,314	0.01%
2019/09/24	19.6	262.79	19	264.32	265.00	0.6	29,068	0.00%
2019/09/23	76.2	263.46	16	263.53	264.00	60.2	29,096	0.21%
2019/09/20	17.3	264.85	9	265.61	264.00	8.3	29,578	0.03%
2019/09/19	57.1	266.06	5.2	266.25	265.00	51.9	29,307	0.18%
2019/09/18	21.7	267.88	77.6	267.71	267.00	-55.9	29,362	-0.19%
2019/09/17	27.9	265.52	95	265.79	265.00	-67.1	29,290	-0.23%
2019/09/16	34.5	263.16	38	265.13	265.50	-3.5	29,849	-0.01%
2019/09/12	12.1	262.17	8	263.12	262.50	4.1	29,936	0.01%
2019/09/11	33.3	262.25	6	262.67	263.00	27.3	30,339	0.09%
2019/09/10	19	261.74	12.7	263.26	261.50	6.3	30,212	0.02%
2019/09/09	6.4	264.66	259.3	264.98	265.00	-252.9	30,573	-0.83%	大賣/鉅額交易
2019/09/06	8.5	263.38	102.7	264.02	263.50	-94.2	30,818	-0.31%	大賣/
2019/09/05	27.1	262.48	111	262.30	263.00	-83.9	30,945	-0.27%	大賣/
2019/09/04	4.9	255.34	50.1	256.53	257.50	-45.2	30,627	-0.15%
2019/09/03	39	254.35	17.7	256.72	254.00	21.3	30,784	0.07%
2019/09/02	40.2	256.68	10.5	257.14	257.50	29.7	30,944	0.10%
2019/08/30	4	257.50	61	257.30	259.00	-57	31,277	-0.18%
2019/08/29	3.1	252.69	58	253.07	254.00	-55	31,177	-0.18%
2019/08/28	4.1	251.89	17.1	252.27	252.00	-13.1	31,257	-0.04%
2019/08/27	12	249.21	5.4	249.57	250.00	6.6	31,523	0.02%
2019/08/26	246.4	248.63	58	249.30	248.50	188.3	31,453	0.60%	大買/鉅額交易
2019/08/23	9	253.56	7.5	253.77	254.00	1.5	31,400	0.00%
2019/08/22	23.1	255.33	19	256.45	254.00	4.1	31,606	0.01%
2019/08/21	3.1	253.53	16	254.16	254.50	-12.9	32,828	-0.04%
2019/08/20	2.1	253.32	43	253.92	254.50	-40.9	33,082	-0.12%
2019/08/19	21.3	252.34	29.4	252.93	252.00	-8.2	33,349	-0.02%
2019/08/16	11	249.00	11	250.77	250.00	0	33,926	0.00%
2019/08/15	209.1	247.28	5.1	247.64	248.00	203.9	34,080	0.60%	大買/鉅額交易
2019/08/14	169.2	252.59	44.2	251.77	249.50	125.1	34,953	0.36%	大買/鉅額交易
2019/08/13	57.1	247.97	14	247.61	246.50	43.1	35,018	0.12%
2019/08/12	66	252.27	39	251.12	251.00	27	35,277	0.08%
2019/08/08	41.1	251.96	54.2	252.35	253.50	-13.1	35,408	-0.04%
2019/08/07	52.3	247.88	18	247.97	248.00	34.3	35,527	0.10%
2019/08/06	83	245.03	30	244.67	248.50	53	35,787	0.15%
2019/08/05	103.4	247.86	13.8	247.27	246.50	89.6	35,281	0.25%	大買/
2019/08/02	60.1	251.23	148	251.42	251.50	-87.9	34,733	-0.25%	大賣/
2019/08/01	120	256.53	54	256.51	256.50	66	34,392	0.19%	大買/
2019/07/31	33.2	258.67	17	258.80	259.50	16.2	34,318	0.05%
2019/07/30	17.2	260.44	8	261.19	260.00	9.2	34,219	0.03%
2019/07/29	36.1	260.39	6.1	260.84	261.00	30.1	34,388	0.09%
2019/07/26	14.6	261.67	36.3	261.64	261.00	-21.7	34,594	-0.06%
2019/07/25	11	263.09	11	264.18	265.00	0	34,705	0.00%
2019/07/24	50.1	264.44	45.1	263.91	265.00	5.1	34,761	0.01%
2019/07/23	15.1	264.40	61	264.39	264.00	-46	34,884	-0.13%
2019/07/22	56.4	263.52	48.2	263.17	264.00	8.2	35,188	0.02%
2019/07/19	30.3	259.94	163.3	260.20	259.00	-133	35,203	-0.38%	大賣/鉅額交易
2019/07/18	82.2	253.28	14	253.64	254.00	68.2	34,649	0.20%
2019/07/17	65	252.86	48	252.30	252.00	17	34,724	0.05%
2019/07/16	21.1	255.24	36.3	255.68	256.00	-15.2	34,713	-0.04%
2019/07/15	20.3	253.06	36.5	252.42	254.50	-16.2	35,101	-0.05%
2019/07/12	57.2	250.73	76.3	250.56	250.50	-19.1	35,239	-0.05%
2019/07/11	11.1	249.41	105	249.58	250.00	-93.9	35,478	-0.26%	大賣/
2019/07/10	31.2	244.37	53.1	245.55	247.00	-21.9	35,287	-0.06%
2019/07/09	9	241.39	3	241.50	242.00	6	35,176	0.02%
2019/07/08	41	241.37	7.2	242.24	242.50	33.8	35,128	0.10%
2019/07/05	26.1	242.37	7.1	243.22	243.00	19	35,080	0.05%
2019/07/04	11.3	244.13	7	244.50	244.00	4.3	35,130	0.01%
2019/07/03	92.2	243.36	5	244.10	242.50	87.2	35,211	0.25%
2019/07/02	21	248.10	33.6	248.93	249.00	-12.6	35,473	-0.04%
2019/07/01	63.3	246.75	203.3	248.15	248.50	-140.1	35,486	-0.39%	大賣/鉅額交易
2019/06/28	24	239.40	17.5	239.31	239.00	6.5	34,784	0.02%
2019/06/27	69	239.81	92.1	240.14	240.50	-23.1	34,940	-0.07%
2019/06/26	103.7	235.01	5	235.00	234.50	98.7	34,710	0.28%	大買/
2019/06/25	141.1	239.99	25.1	238.25	238.50	116	34,483	0.34%	大買/鉅額交易
2019/06/24	140.4	241.08	14	240.96	241.00	126.4	34,384	0.37%	大買/鉅額交易
2019/06/21	46.6	247.57	87.5	247.67	248.50	-40.9	33,994	-0.12%
2019/06/20	8	243.38	65.4	244.70	245.00	-57.4	33,296	-0.17%
2019/06/19	27.3	242.68	118.5	242.66	244.00	-91.2	33,047	-0.28%	大賣/
2019/06/18	12.2	234.36	5	235.10	235.50	7.2	32,647	0.02%
2019/06/17	84.2	232.30	7	233.07	233.00	77.2	32,554	0.24%
2019/06/14	73.5	237.31	7	236.64	236.00	66.5	31,946	0.21%
2019/06/13	137	240.89	6	241.50	240.00	131	31,861	0.41%	大買/鉅額交易
2019/06/12	21	245.29	103.1	245.68	246.00	-82	31,873	-0.26%	大賣/
2019/06/11	21.1	240.83	81	244.07	244.50	-59.9	31,664	-0.19%
2019/06/10	13.3	237.10	36.1	237.83	240.00	-22.9	31,473	-0.07%
2019/06/06	179.1	230.79	48	230.85	232.00	131.1	31,277	0.42%	大買/鉅額交易
2019/06/05	34	234.66	15.3	234.92	235.00	18.7	31,087	0.06%
2019/06/04	71	234.17	5	234.10	233.00	66	30,971	0.21%
2019/06/03	27.2	235.81	37	235.35	238.00	-9.8	30,849	-0.03%
2019/05/31	110.2	235.27	87.1	234.36	235.50	23.1	30,672	0.08%	大買/
2019/05/30	19.1	230.14	5	230.00	231.00	14.1	30,282	0.05%
2019/05/29	66.1	228.61	40	227.99	229.50	26.1	30,468	0.09%
2019/05/28	43	231.13	23	230.83	230.50	20	30,613	0.07%
2019/05/27	73.2	232.30	7	231.64	231.00	66.2	29,435	0.22%
2019/05/24	39.1	232.11	36	232.47	233.00	3.1	29,245	0.01%
2019/05/23	201.9	231.07	73	230.53	230.00	128.9	29,012	0.44%	大買/鉅額交易
2019/05/22	17.1	238.57	39	239.74	238.00	-21.9	28,597	-0.08%
2019/05/21	92	234.38	13.2	233.64	234.00	78.8	28,528	0.28%
2019/05/20	33.2	240.28	5.1	241.75	238.00	28.1	27,471	0.10%
2019/05/17	49.1	244.49	32	246.39	241.50	17.1	27,101	0.06%
2019/05/16	17.2	247.77	2	248.50	247.00	15.2	26,831	0.06%
2019/05/15	41.1	250.78	4	250.13	249.00	37.1	26,730	0.14%
2019/05/14	20	249.63	27.1	247.11	248.50	-7.1	26,593	-0.03%
2019/05/13	71	252.51	3	251.67	250.50	68	26,332	0.26%
2019/05/10	34.1	256.18	27	256.89	256.00	7	27,166	0.03%
2019/05/09	36	257.57	9	257.06	256.50	27	27,602	0.10%
2019/05/08	10	260.45	6	260.33	260.00	4	27,727	0.01%
2019/05/07	5	260.70	9	262.22	262.50	-4	27,735	-0.01%
2019/05/06	57	258.46	10	259.05	259.00	47	28,085	0.17%
2019/05/03	9	262.11	37.2	263.68	265.00	-28.2	27,979	-0.10%
2019/05/02	14.1	259.74	5.9	260.69	259.00	8.2	27,760	0.03%
2019/04/30	6	259.17	6.4	259.47	259.00	-0.4	27,790	0.00%
2019/04/29	54.1	259.70	29.6	259.96	259.50	24.6	27,717	0.09%
2019/04/26	91.2	260.30	9	259.45	260.00	82.2	28,026	0.29%
2019/04/25	16.1	267.81	25.2	268.51	267.50	-9.1	27,587	-0.03%
2019/04/24	11.2	268.36	15	269.03	269.00	-3.8	27,530	-0.01%
2019/04/23	23.1	267.15	41.1	267.61	268.00	-18	27,738	-0.06%
2019/04/22	24.1	265.81	14.7	266.02	266.00	9.4	27,610	0.03%
2019/04/19	21	265.43	480.1	267.76	264.50	-459.1	27,662	-1.66%	大賣/鉅額交易
2019/04/18	11	264.45	61.1	264.83	264.50	-50	27,265	-0.18%
2019/04/17	17.1	261.49	71.3	261.48	261.50	-54.2	27,403	-0.20%
2019/04/16	3	256.17	28	256.68	257.00	-25	27,151	-0.09%
2019/04/15	3	255.17	11	255.05	255.50	-8	27,414	-0.03%
2019/04/12	4	251.63	13	251.50	252.00	-9	28,226	-0.03%
2019/04/11	12	252.67	2	252.00	252.00	10	28,568	0.03%
2019/04/10	2.1	253.24	14	253.82	254.00	-11.9	28,702	-0.04%
2019/04/09	2	252.75	25.1	253.50	254.00	-23.1	28,762	-0.08%
2019/04/08	4.3	251.30	85.1	251.65	253.00	-80.8	28,748	-0.28%
2019/04/03	3	246.83	9.1	248.25	246.50	-6.1	28,270	-0.02%
2019/04/02	8	246.88	10.1	248.18	246.00	-2.1	28,177	-0.01%
2019/04/01	10	248.45	33.3	248.95	245.50	-23.3	28,159	-0.08%
2019/03/29	3.1	241.77	9.1	244.88	245.50	-6	27,657	-0.02%
2019/03/28	11.1	241.10	7.1	241.57	242.00	4	27,912	0.01%
2019/03/27	11.1	241.09	0	0.00	241.50	11.1	28,265	0.04%
2019/03/26	13.1	242.24	2.2	244.00	244.00	11	28,279	0.04%
2019/03/25	27.2	242.02	13	242.04	241.50	14.2	28,450	0.05%
2019/03/22	16	248.09	47.2	247.72	248.50	-31.2	28,447	-0.11%
2019/03/21	7	243.36	36.5	243.87	245.50	-29.4	28,709	-0.10%
2019/03/20	8	241.00	26	241.65	242.00	-18	28,808	-0.06%
2019/03/19	5.1	238.73	7	240.07	240.50	-1.9	28,867	-0.01%
2019/03/18	4.4	239.66	44.5	240.26	241.00	-40.1	29,082	-0.14%
2019/03/15	2.5	238.00	55	238.19	239.00	-52.5	28,958	-0.18%
2019/03/14	6	235.75	3.1	235.00	234.50	2.9	28,816	0.01%
2019/03/13	8	234.88	21	236.62	237.00	-13	29,199	-0.04%
2019/03/12	23	233.52	22.1	235.57	235.50	0.9	29,571	0.00%
2019/03/11	14	228.54	5.5	229.35	230.50	8.6	29,841	0.03%
2019/03/08	62	230.13	6	229.83	230.00	56	30,210	0.19%
2019/03/07	2	233.50	3.1	233.84	234.00	-1.1	30,772	0.00%
2019/03/06	6.1	233.75	2	234.00	234.00	4.1	31,226	0.01%
2019/03/05	21.1	233.22	7	232.71	233.00	14.1	31,294	0.05%
2019/03/04	33.1	235.93	5	235.30	235.50	28.1	31,360	0.09%
2019/02/27	11.1	237.60	6	238.58	239.00	5.1	31,209	0.02%
2019/02/26	8.4	237.46	13	238.96	239.50	-4.6	30,872	-0.01%
2019/02/25	11.2	237.87	22	237.75	238.00	-10.8	30,829	-0.04%
2019/02/22	2.1	235.53	18	235.19	236.50	-15.9	31,016	-0.05%
2019/02/21	3	235.34	43.1	235.70	236.50	-40	31,342	-0.13%
2019/02/20	21.6	232.22	47.1	233.01	234.50	-25.4	31,595	-0.08%
2019/02/19	12.2	229.41	2	229.50	229.00	10.2	31,867	0.03%
2019/02/18	10.4	229.93	29.2	229.64	230.00	-18.8	31,959	-0.06%
2019/02/15	0.1	227.00	3	228.00	227.00	-2.9	32,010	-0.01%
2019/02/14	2.1	227.24	7.1	228.76	227.00	-5	32,239	-0.02%
2019/02/13	10.3	229.15	39.1	229.06	229.00	-28.8	32,233	-0.09%
2019/02/12	1.1	229.48	39.2	229.79	230.00	-38.2	32,143	-0.12%
2019/02/11	5	227.80	107.8	228.12	228.00	-102.8	32,066	-0.32%	大賣/鉅額交易
2019/01/30	26.1	220.66	4.1	220.78	221.00	22	31,335	0.07%
2019/01/29	45	222.89	3.1	222.52	222.50	41.9	31,098	0.13%
2019/01/28	9.3	228.43	38	228.68	229.00	-28.7	30,837	-0.09%
2019/01/25	1.1	225.89	76	226.14	226.00	-74.9	30,916	-0.24%
2019/01/24	2.1	221.76	17	221.85	222.50	-14.9	30,838	-0.05%
2019/01/23	10.2	220.01	7.1	221.21	220.50	3.1	31,354	0.01%
2019/01/22	3.1	220.21	33.1	222.48	223.00	-30	31,557	-0.10%
2019/01/21	4	222.00	21.7	222.43	221.00	-17.7	31,383	-0.06%
2019/01/18	23	218.65	18	218.50	218.50	5	31,533	0.02%
2019/01/17	13	219.19	18.1	220.39	220.50	-5.1	31,964	-0.02%
2019/01/16	22	218.55	5	218.50	217.50	17	32,350	0.05%
2019/01/15	7.3	216.86	29	219.55	221.00	-21.8	32,413	-0.07%
2019/01/14	13	218.15	6.2	218.11	218.50	6.8	32,253	0.02%
2019/01/11	3.1	219.18	59.1	219.85	220.50	-56	32,432	-0.17%
2019/01/10	10	215.25	3	215.17	216.00	7	32,392	0.02%
2019/01/09	13.4	213.97	78.1	214.72	215.50	-64.7	32,755	-0.20%
2019/01/08	14.1	210.72	2	212.00	211.00	12.1	32,614	0.04%
2019/01/07	4	212.13	28.2	212.72	213.00	-24.2	32,940	-0.07%
2019/01/04	115.4	208.66	16	208.91	208.00	99.4	33,136	0.30%	大買/
2019/01/03	78.2	215.29	7	216.29	215.50	71.2	33,613	0.21%
2019/01/02	121	220.44	6.1	221.41	219.50	115	33,526	0.34%	大買/鉅額交易
2018/12/28	3.1	224.35	46	224.59	225.50	-42.9	33,826	-0.13%
2018/12/27	4.2	222.05	69	222.04	223.00	-64.8	34,005	-0.19%
2018/12/26	23	217.72	5	217.90	216.50	18	34,253	0.05%
2018/12/25	45.2	216.06	5	218.00	217.50	40.2	34,399	0.12%
2018/12/24	31	220.16	26	220.31	220.00	5	34,716	0.01%
2018/12/22	13	220.27	8	221.38	221.50	5	34,704	0.01%
2018/12/21	13.2	219.66	23	223.00	223.50	-9.9	35,278	-0.03%
2018/12/20	43	221.53	1	221.00	221.00	42	35,193	0.12%
2018/12/19	14	223.04	34	224.81	225.50	-20	35,022	-0.06%
2018/12/18	15	221.07	3	222.17	222.50	12	35,038	0.03%
2018/12/17	4	221.38	22	224.05	223.50	-18	35,117	-0.05%
2018/12/14	33.1	221.02	4	221.88	222.50	29.1	35,295	0.08%
2018/12/13	9	226.28	14	226.57	226.00	-5	35,638	-0.01%
2018/12/12	2	223.25	30.1	225.50	226.50	-28.1	35,669	-0.08%
2018/12/11	3.2	221.08	6.1	221.18	222.50	-2.9	35,640	-0.01%
2018/12/10	18.1	218.84	15.1	218.94	219.00	3	35,815	0.01%
2018/12/07	20.1	221.90	12	221.88	221.00	8.1	36,117	0.02%
2018/12/06	76	220.38	21	220.98	220.00	55	36,331	0.15%
2018/12/05	45.2	225.99	3	225.67	226.00	42.2	36,233	0.12%
2018/12/04	3.3	233.05	1.3	232.71	234.00	2	36,215	0.01%
2018/12/03	2.1	234.71	91	233.51	235.00	-88.9	36,196	-0.25%
2018/11/30	13	227.46	7	228.71	225.50	6	36,035	0.02%
2018/11/29	1.3	229.40	20	230.63	229.00	-18.8	35,850	-0.05%
2018/11/28	0	226.50	20	225.90	226.50	-20	35,682	-0.06%
2018/11/27	7	220.29	7.2	222.18	224.00	-0.2	35,720	0.00%
2018/11/26	11	222.36	56	222.44	223.00	-45	36,427	-0.12%
2018/11/23	38.5	218.12	13	219.42	218.50	25.5	36,731	0.07%
2018/11/22	18	220.14	11	220.82	219.00	7	37,430	0.02%
2018/11/21	53	217.07	14.5	217.41	219.00	38.5	37,676	0.10%
2018/11/20	86	219.00	6	218.83	218.00	80	37,341	0.21%
2018/11/19	86	222.06	3	221.67	222.00	83	36,906	0.22%
2018/11/16	104	226.62	5	227.50	226.00	99	36,377	0.27%	大買/
2018/11/15	2	229.76	4	230.88	231.00	-2	35,810	-0.01%
2018/11/14	11	228.91	4	230.38	228.50	7	35,673	0.02%
2018/11/13	50	225.91	11	226.68	227.50	39	35,623	0.11%
2018/11/12	11	233.00	9	232.61	231.50	2	35,349	0.01%
2018/11/09	15	232.37	3	232.17	231.00	12	35,281	0.03%
2018/11/08	5	236.20	19.1	236.60	236.50	-14.1	35,214	-0.04%
2018/11/07	5.5	234.45	9.2	235.36	234.00	-3.7	35,094	-0.01%
2018/11/06	3	232.84	5	233.80	234.50	-2	34,818	-0.01%
2018/11/05	8	233.51	66	234.24	235.00	-58	34,578	-0.17%
2018/11/02	9	234.39	20	236.05	236.50	-11	34,406	-0.03%
2018/11/01	12.1	235.29	33	234.80	235.50	-20.9	34,300	-0.06%
2018/10/31	8.1	229.57	90.1	230.66	234.00	-82	34,006	-0.24%
2018/10/30	14.5	221.90	12.1	223.96	223.00	2.4	33,423	0.01%
2018/10/29	11.2	222.60	16.6	222.55	222.50	-5.5	33,362	-0.02%
2018/10/26	34.1	220.56	31	221.03	221.00	3.1	33,434	0.01%
2018/10/25	337.6	220.79	41	220.55	219.50	296.6	33,290	0.89%	大買/鉅額交易
2018/10/24	53	228.48	34	228.56	229.50	19	32,503	0.06%
2018/10/23	41	231.89	5	233.20	230.00	36	32,145	0.11%
2018/10/22	13.1	232.41	7	236.14	237.00	6.1	32,051	0.02%
2018/10/19	29.3	232.39	53	232.48	236.00	-23.7	32,078	-0.07%
2018/10/18	17.1	236.53	0	0.00	236.50	17.1	31,964	0.05%
2018/10/17	86.3	240.21	88	239.61	238.50	-1.7	31,994	-0.01%
2018/10/16	18.4	233.33	33.4	234.14	237.00	-15.1	32,157	-0.05%
2018/10/15	41.1	232.01	5	231.50	230.50	36.1	33,254	0.11%
2018/10/12	44.2	232.31	48	233.61	237.00	-3.8	33,283	-0.01%
2018/10/11	148.2	230.42	44.2	229.88	227.50	103.9	33,261	0.31%	大買/鉅額交易
2018/10/09	14.1	243.83	12	243.67	244.00	2.1	32,062	0.01%
2018/10/08	71.3	243.43	20.8	242.55	243.50	50.5	31,849	0.16%
2018/10/05	61.5	250.09	24.2	249.54	250.00	37.3	31,508	0.12%
2018/10/04	82.4	254.88	6.2	255.27	254.00	76.2	31,236	0.24%
2018/10/03	2	257.53	15	258.93	260.00	-13	30,961	-0.04%
2018/10/02	37	258.28	6.1	257.62	257.50	30.9	30,877	0.10%
2018/10/01	1.1	262.11	14.2	261.98	263.00	-13.1	30,924	-0.04%
2018/09/28	134.1	260.90	1	266.00	262.50	133.1	31,075	0.43%	大買/鉅額交易
2018/09/27	2.1	264.76	21.6	264.68	265.00	-19.5	30,719	-0.06%
2018/09/26	10.3	262.12	12	263.29	263.50	-1.7	30,334	-0.01%
2018/09/25	6.1	262.84	19.2	262.77	263.50	-13.1	30,398	-0.04%
2018/09/21	7	259.99	6	260.58	261.50	1	30,551	0.00%
2018/09/20	11.2	259.38	6	259.67	260.00	5.2	30,582	0.02%
2018/09/19	29.1	257.87	28	259.04	258.00	1.1	30,735	0.00%
2018/09/18	47.4	255.02	0	0.00	254.50	47.4	30,430	0.16%
2018/09/17	25	257.92	4.2	259.62	258.00	20.8	30,582	0.07%
2018/09/14	6.2	260.11	30	259.45	261.00	-23.9	30,987	-0.08%
2018/09/13	58.1	255.35	7	255.21	255.00	51.1	31,093	0.16%
2018/09/12	38.3	260.91	24	260.38	260.50	14.3	31,010	0.05%
2018/09/11	152.1	261.45	70	262.01	260.00	82.1	31,058	0.26%	大買/
2018/09/10	80.1	264.71	40.8	265.04	264.50	39.3	31,505	0.12%
2018/09/07	30.1	263.27	95.2	261.74	264.00	-65	31,635	-0.21%
2018/09/06	42.1	262.45	21.1	264.42	261.00	21	31,607	0.07%
2018/09/05	7.5	261.37	75	261.74	264.00	-67.5	31,614	-0.21%
2018/09/04	28.2	257.80	15	256.87	257.50	13.2	31,370	0.04%
2018/09/03	28.2	257.41	76.7	258.22	257.00	-48.5	31,166	-0.16%
2018/08/31	171.8	256.33	23	257.11	256.00	148.7	31,124	0.48%	大買/鉅額交易
2018/08/30	41.3	264.94	112.2	264.56	263.50	-70.8	30,395	-0.23%	大賣/
2018/08/29	24.1	255.86	132.1	256.42	259.00	-108	30,087	-0.36%	大賣/鉅額交易
2018/08/28	4.1	249.12	56.1	249.30	249.50	-52	29,601	-0.18%
2018/08/27	4	245.00	21.1	245.57	245.00	-17.1	29,510	-0.06%
2018/08/24	7	243.79	7	244.71	243.50	0	29,809	0.00%
2018/08/23	2.2	244.23	6.1	244.08	244.50	-3.9	31,180	-0.01%
2018/08/22	19.5	241.68	2	241.75	242.00	17.5	31,761	0.06%
2018/08/21	8	239.69	5.2	239.75	241.00	2.8	31,896	0.01%
2018/08/20	4	239.25	3.3	239.04	239.50	0.8	31,991	0.00%
2018/08/17	5	240.20	1	239.50	239.50	4	31,983	0.01%
2018/08/16	21.4	239.74	2	239.75	239.00	19.4	31,902	0.06%
2018/08/15	19.8	240.39	3	240.34	241.50	16.8	32,029	0.05%
2018/08/14	2	243.75	20	243.15	243.50	-18	32,095	-0.06%
2018/08/13	31	240.73	18.5	240.34	240.50	12.5	32,080	0.04%
2018/08/10	3	245.66	4	245.63	245.00	-1	32,252	0.00%
2018/08/09	3.1	246.66	11	247.59	247.00	-7.9	32,450	-0.02%
2018/08/08	1.1	246.00	22.4	246.69	247.50	-21.3	32,444	-0.07%
2018/08/07	24	242.96	13.1	244.14	241.50	10.9	32,435	0.03%
2018/08/06	10.1	245.10	13.1	245.08	245.50	-3	32,428	-0.01%
2018/08/03	1.1	246.00	7.1	246.99	247.00	-5.9	32,568	-0.02%
2018/08/02	5	244.50	32.3	245.83	244.50	-27.3	32,607	-0.08%
2018/08/01	2.1	247.24	32.1	247.97	248.00	-30	32,821	-0.09%
2018/07/31	4.1	243.78	38	245.42	246.00	-33.9	32,997	-0.10%
2018/07/30	0	244.50	36.3	244.87	245.50	-36.3	32,923	-0.11%
2018/07/27	2	242.50	33.4	244.04	244.50	-31.4	33,017	-0.10%
2018/07/26	5.2	241.06	19	241.03	241.00	-13.8	33,123	-0.04%
2018/07/25	1.6	240.14	10	240.70	240.50	-8.4	33,250	-0.03%
2018/07/24	10.1	239.16	14.4	240.49	241.00	-4.3	33,366	-0.01%
2018/07/23	13	242.77	53.6	240.99	241.00	-40.6	33,482	-0.12%
2018/07/20	30.4	234.72	192.5	234.82	237.50	-162.1	33,414	-0.49%	大賣/鉅額交易
2018/07/19	16.1	225.90	43	225.99	224.50	-26.9	32,463	-0.08%
2018/07/18	13.2	222.92	91	223.23	223.00	-77.8	32,412	-0.24%
2018/07/17	9	221.72	7	221.86	221.50	2	32,829	0.01%
2018/07/16	12	223.54	15	224.47	223.50	-3	34,591	-0.01%
2018/07/13	101.3	223.51	45	223.62	224.50	56.3	34,853	0.16%	大買/
2018/07/12	15	220.10	4	220.63	220.50	11	35,054	0.03%
2018/07/11	13	218.93	4	219.01	220.00	9	35,369	0.03%
2018/07/10	10.5	222.14	15	223.13	222.00	-4.5	35,343	-0.01%
2018/07/09	12	221.58	109	221.00	221.50	-97	35,335	-0.27%	大賣/
2018/07/06	50	216.50	13	216.92	217.00	37	34,988	0.11%
2018/07/05	9.7	214.02	5	214.00	214.50	4.7	34,825	0.01%
2018/07/04	10	216.00	15	216.70	216.00	-5	34,940	-0.01%
2018/07/03	2	213.75	6.8	215.35	214.50	-4.8	35,262	-0.01%
2018/07/02	9.1	215.16	14	218.11	214.00	-4.9	35,380	-0.01%
2018/06/29	20.9	213.48	17	215.71	216.50	3.9	35,116	0.01%
2018/06/28	27	212.46	11	212.36	212.00	16	34,561	0.05%
2018/06/27	15	213.87	60	213.03	213.00	-45	34,197	-0.13%
2018/06/26	37.2	214.45	34	212.84	214.50	3.2	34,118	0.01%
2018/06/25	139	219.12	27	218.59	218.00	112	33,893	0.33%	大買/鉅額交易
2018/06/22	25	225.62	13	225.62	227.50	12	33,591	0.04%
2018/06/21	10	226.10	6	226.92	226.50	4	33,470	0.01%
2018/06/20	13	224.70	8.1	225.95	226.00	4.9	33,799	0.01%
2018/06/19	52	224.66	6	224.83	225.00	46	33,570	0.14%
2018/06/15	26.2	225.10	14.1	226.63	231.00	12.1	33,033	0.04%
2018/06/14	275	227.52	4.1	227.76	226.50	270.9	32,572	0.83%	大買/鉅額交易
2018/06/13	5	229.00	29.2	230.99	232.00	-24.2	32,313	-0.07%
2018/06/12	10.1	225.24	11	228.14	229.00	-0.9	32,759	0.00%
2018/06/11	7.2	226.08	8.3	225.53	226.00	-1.1	32,578	0.00%
2018/06/08	25.1	226.98	13	226.88	227.00	12.1	32,607	0.04%
2018/06/07	16	229.28	15.5	230.42	230.00	0.5	32,765	0.00%
2018/06/06	8.1	229.07	158	229.49	230.00	-149.9	32,750	-0.46%	大賣/鉅額交易
2018/06/05	4	227.50	14	228.54	229.00	-10	32,574	-0.03%
2018/06/04	145.1	228.41	33	228.12	229.00	112.1	32,455	0.35%	大買/鉅額交易
2018/06/01	16	224.69	18	225.17	224.00	-2	32,440	-0.01%
2018/05/31	32.1	221.31	6	222.50	224.00	26.1	32,409	0.08%
2018/05/30	63.1	221.42	9	221.11	221.00	54.1	31,255	0.17%
2018/05/29	18.5	224.22	7	225.07	225.00	11.5	31,011	0.04%
2018/05/28	23.1	227.09	5	227.90	227.00	18.1	31,243	0.06%
2018/05/25	4	228.25	1	228.50	228.50	3	31,628	0.01%
2018/05/24	3.1	228.84	1.1	229.00	229.00	2	31,951	0.01%
2018/05/23	6	229.66	13	230.31	228.50	-7	32,176	-0.02%
2018/05/22	18	230.75	12	231.58	229.00	6	32,384	0.02%
2018/05/21	3.1	229.16	36.3	228.66	229.00	-33.1	33,201	-0.10%
2018/05/18	29.1	224.24	3	224.00	223.50	26.1	33,520	0.08%
2018/05/17	12.1	228.00	7.3	229.43	226.50	4.8	34,144	0.01%
2018/05/16	13	229.31	17.2	230.03	230.50	-4.2	34,198	-0.01%
2018/05/15	20.1	231.07	29.1	230.24	230.50	-9	35,284	-0.03%
2018/05/14	8.4	233.30	37	233.85	233.00	-28.6	36,592	-0.08%
2018/05/11	13.2	232.28	39.1	232.53	233.00	-25.9	36,958	-0.07%
2018/05/10	8.2	230.00	13	230.81	229.50	-4.8	36,874	-0.01%
2018/05/09	12	230.21	62	230.05	229.50	-50	36,923	-0.14%
2018/05/08	3.6	226.32	55.1	226.97	228.00	-51.5	37,064	-0.14%
2018/05/07	29.3	223.47	8	224.25	223.50	21.3	37,006	0.06%
2018/05/04	6	222.01	17	222.26	223.00	-11	37,110	-0.03%
2018/05/03	22.2	220.58	17.1	220.45	220.50	5.1	37,294	0.01%
2018/05/02	56.2	224.46	6	223.50	223.00	50.2	37,478	0.13%
2018/04/30	53.2	225.75	43	226.56	227.00	10.2	37,532	0.03%
2018/04/27	20.2	222.50	9.2	223.09	223.50	11	37,613	0.03%
2018/04/26	58.3	223.49	16	223.72	222.00	42.3	37,760	0.11%
2018/04/25	40.1	224.87	58.6	225.64	225.00	-18.4	37,796	-0.05%
2018/04/24	68.2	226.16	19	226.34	227.00	49.2	37,849	0.13%
2018/04/23	97.1	226.31	44	226.70	226.50	53.1	37,800	0.14%
2018/04/20	267.6	229.36	73	230.29	229.00	194.6	36,980	0.53%	大買/鉅額交易
2018/04/19	7.1	243.09	34	243.16	244.50	-26.9	35,299	-0.08%
2018/04/18	26.2	238.42	7	239.00	238.00	19.2	35,126	0.05%
2018/04/17	132.3	238.68	7.2	238.47	238.00	125.1	34,926	0.36%	大買/鉅額交易
2018/04/16	19	242.95	4	242.88	243.50	15	34,607	0.04%
2018/04/13	9.1	245.17	6	244.83	244.50	3.1	34,619	0.01%
2018/04/12	26.2	245.39	2	246.25	245.00	24.2	34,627	0.07%
2018/04/11	7.1	247.51	16	247.56	248.00	-8.9	34,661	-0.03%
2018/04/10	13.2	246.16	20	248.20	245.50	-6.8	34,785	-0.02%
2018/04/09	6	245.67	2	248.00	245.00	4	34,854	0.01%
2018/04/03	20	242.78	2	242.00	244.00	18	34,577	0.05%
2018/04/02	8.1	246.63	4	247.25	246.50	4.1	34,396	0.01%
2018/03/31	5	248.00	0.3	248.00	247.50	4.7	34,507	0.01%
2018/03/30	2	247.00	8	248.25	246.00	-6	34,655	-0.02%
2018/03/29	26.1	243.32	8.9	245.16	244.00	17.2	34,601	0.05%
2018/03/28	70	245.71	0	247.00	245.00	70	34,075	0.21%
2018/03/27	7.1	248.04	27.1	249.67	251.00	-20	33,899	-0.06%
2018/03/26	50.2	242.50	24	242.42	243.50	26.2	33,692	0.08%
2018/03/23	63	245.18	4	245.50	245.00	59	33,514	0.18%
2018/03/22	27	250.37	9.1	253.48	251.50	17.9	33,070	0.05%
2018/03/21	10	252.70	3.1	252.66	252.50	6.9	32,862	0.02%
2018/03/20	8	252.13	2	252.25	253.00	6	33,090	0.02%
2018/03/19	6.2	252.41	6	252.76	255.00	0.2	33,013	0.00%
2018/03/16	42.2	250.80	22	253.68	255.00	20.2	32,954	0.06%
2018/03/15	22	256.07	1	256.50	255.00	21	32,269	0.07%
2018/03/14	17	256.18	8.2	255.83	257.00	8.8	32,291	0.03%
2018/03/13	7.6	257.96	64.1	257.17	259.00	-56.5	32,532	-0.17%
2018/03/12	7	253.07	90.3	254.20	254.00	-83.3	32,664	-0.26%
2018/03/09	11	250.00	12	250.08	250.50	-1	32,824	0.00%
2018/03/08	8	250.75	39	250.42	249.50	-31	32,997	-0.09%
2018/03/07	18	247.33	1	248.00	247.00	17	33,036	0.05%
2018/03/06	6	248.17	56.1	248.02	250.00	-50	33,170	-0.15%
2018/03/05	6	241.83	25	242.10	241.50	-19	34,461	-0.06%
2018/03/02	51.4	239.36	3.2	239.28	240.00	48.3	34,446	0.14%
2018/03/01	13.1	243.39	7	243.22	243.00	6.1	34,659	0.02%
2018/02/27	12.2	248.23	9	248.94	246.00	3.2	34,534	0.01%
2018/02/26	3.1	246.19	15	246.87	246.50	-11.9	34,040	-0.04%
2018/02/23	3.2	243.13	43.1	243.76	245.00	-39.9	33,597	-0.12%
2018/02/22	16	240.38	19.3	241.24	239.50	-3.3	33,593	-0.01%
2018/02/21	37.1	243.41	54.1	243.60	242.50	-17.1	33,281	-0.05%
2018/02/12	28	236.23	23.7	236.08	236.50	4.3	32,361	0.01%
2018/02/09	105.1	230.49	44.1	231.70	232.50	61.1	32,079	0.19%	大買/
2018/02/08	27.1	239.74	11	239.82	238.50	16.1	31,259	0.05%
2018/02/07	114.1	242.92	65.1	244.00	240.00	49	31,221	0.16%	大買/
2018/02/06	211.4	238.99	82.2	237.84	239.00	129.2	30,169	0.43%	大買/鉅額交易
2018/02/05	85.1	252.14	21.1	251.96	253.00	64	28,665	0.22%
2018/02/02	20	255.95	15.1	258.80	259.50	4.9	28,141	0.02%
2018/02/01	3.1	259.82	43.2	259.60	259.50	-40	28,051	-0.14%
2018/01/31	5.2	254.90	11	254.73	255.00	-5.9	27,779	-0.02%
2018/01/30	57	254.37	2.1	253.08	253.00	54.9	27,379	0.20%
2018/01/29	21.2	256.00	16	258.63	258.50	5.2	27,115	0.02%
2018/01/26	14.1	255.11	10.1	255.01	255.00	4	26,890	0.01%
2018/01/25	22.2	258.88	34.1	259.45	258.00	-12	26,495	-0.05%
2018/01/24	59.2	258.97	26.1	259.27	258.00	33.1	26,090	0.13%
2018/01/23	30.1	263.67	27.8	264.64	266.00	2.3	25,771	0.01%
2018/01/22	6.3	259.46	43.6	260.09	261.50	-37.4	25,676	-0.15%
2018/01/19	27.1	253.56	62.5	253.96	255.50	-35.4	25,252	-0.14%
2018/01/18	29.2	247.63	168.1	247.11	248.50	-138.9	24,628	-0.56%	大賣/鉅額交易
2018/01/17	2.1	240.07	26.6	242.05	242.00	-24.5	24,080	-0.10%
2018/01/16	1.3	238.46	16	239.72	240.50	-14.7	23,694	-0.06%
2018/01/15	4	239.25	19	239.84	240.00	-15	23,596	-0.06%
2018/01/12	8.2	235.23	7	237.07	237.00	1.2	23,548	0.01%
2018/01/11	37.3	233.55	9.1	233.18	235.00	28.2	23,580	0.12%
2018/01/10	26.2	238.08	25	239.22	236.50	1.2	23,554	0.01%
2018/01/09	4	240.63	10.3	241.27	242.00	-6.3	23,454	-0.03%
2018/01/08	3.1	241.79	22	241.70	242.00	-18.9	23,468	-0.08%
2018/01/05	2.1	239.00	41	239.18	240.00	-38.9	23,517	-0.17%
2018/01/04	28	238.45	25.4	238.84	239.50	2.7	23,848	0.01%
2018/01/03	21	236.69	37.1	236.32	237.00	-16.1	24,422	-0.07%
2018/01/02	6.2	232.00	32.4	232.06	232.50	-26.2	24,194	-0.11%