台積電 (2330)-凱基-高美館券商分點個股進出

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
790
漲跌
▼5
漲幅
-0.63%
成交量
38,988張
產業
上市半導體類股
9596人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	90.3	790.40	56.1	799.31	790.00	34.3	42,664	0.08%
2024/04/29	63.2	788.74	110.5	792.74	795.00	-47.3	42,697	-0.11%	大賣/
2024/04/26	77.9	783.50	124.5	786.18	782.00	-46.6	43,335	-0.11%	大賣/
2024/04/25	109.1	766.56	7.4	765.98	766.00	101.7	45,474	0.22%	大買/鉅額交易
2024/04/24	23.8	782.84	83.8	776.14	783.00	-60	45,451	-0.13%
2024/04/23	57.9	754.74	91.8	759.32	754.00	-33.9	45,504	-0.07%
2024/04/22	96.8	745.42	28.6	746.02	742.00	68.2	45,451	0.15%
2024/04/19	179.1	759.79	166.6	758.52	750.00	12.5	45,029	0.03%	大買/大賣/
2024/04/18	135.7	804.27	111.6	800.34	804.00	24.1	43,123	0.06%	大買/大賣/
2024/04/17	85.2	796.79	60.1	798.61	804.00	25	42,797	0.06%
2024/04/16	137.4	793.59	63.9	789.47	788.00	73.5	42,440	0.17%	大買/
2024/04/15	77.3	806.86	6.4	808.75	806.00	70.9	41,990	0.17%
2024/04/12	13.2	821.42	69.8	823.01	818.00	-56.6	41,638	-0.14%
2024/04/11	80.4	818.53	54.6	815.18	820.00	25.7	41,415	0.06%
2024/04/10	63.4	811.62	71.3	816.00	815.00	-7.9	41,251	-0.02%
2024/04/09	83	818.19	115.3	803.71	819.00	-32.4	41,412	-0.08%	大賣/
2024/04/08	58.1	785.71	57.9	789.60	783.00	0.2	40,900	0.00%
2024/04/03	13.8	781.08	82.1	784.09	780.00	-68.3	40,670	-0.17%
2024/04/02	133.6	788.34	53	787.17	790.00	80.7	40,580	0.20%	大買/
2024/04/01	98.6	775.68	54.2	771.55	770.00	44.4	40,503	0.11%
2024/03/29	4.2	774.69	62.2	776.00	779.00	-58	40,421	-0.14%
2024/03/28	81.2	770.72	34.6	771.66	769.00	46.6	40,274	0.12%
2024/03/27	77.1	779.76	33.6	782.82	779.00	43.5	40,132	0.11%
2024/03/26	65.4	782.89	107.6	786.77	782.00	-42.2	40,235	-0.10%	大賣/
2024/03/25	95.6	782.94	67.2	781.20	780.00	28.4	40,186	0.07%
2024/03/22	75.2	778.83	222.7	785.68	785.00	-147.4	40,326	-0.37%	大賣/鉅額交易
2024/03/21	158.6	782.78	33.4	778.27	784.00	125.2	40,250	0.31%	大買/鉅額交易
2024/03/20	65.2	757.90	59.6	755.07	758.00	5.5	40,390	0.01%
2024/03/19	16.5	760.61	49.3	759.66	762.00	-32.8	40,358	-0.08%
2024/03/18	46.6	761.60	104.5	759.16	764.00	-57.9	40,239	-0.14%	大賣/
2024/03/15	155.8	758.00	5.2	766.35	753.00	150.6	40,003	0.38%	大買/鉅額交易
2024/03/14	40.4	776.20	38.4	783.41	784.00	2	39,238	0.01%
2024/03/13	47.7	779.31	73.1	779.29	779.00	-25.4	39,097	-0.07%
2024/03/12	80.8	760.61	42.5	758.88	770.00	38.3	38,832	0.10%
2024/03/11	84.8	767.44	48.4	764.92	766.00	36.4	38,223	0.10%
2024/03/08	55.9	788.36	91.9	783.74	784.00	-36	37,515	-0.10%
2024/03/07	50.9	765.97	71.4	763.45	760.00	-20.6	36,513	-0.06%
2024/03/06	79.4	722.17	72.6	727.33	735.00	6.8	35,786	0.02%
2024/03/05	59.8	733.75	39.4	732.43	730.00	20.3	35,845	0.06%
2024/03/04	61.9	713.54	180	717.67	725.00	-118.1	35,187	-0.34%	大賣/鉅額交易
2024/03/01	4.9	688.80	52.1	694.57	689.00	-47.2	34,147	-0.14%
2024/02/29	72.5	689.47	12.1	694.22	690.00	60.4	34,066	0.18%
2024/02/27	14.7	695.87	34.6	694.69	698.00	-19.9	33,328	-0.06%
2024/02/26	58.2	697.57	32.3	699.74	698.00	26	33,020	0.08%
2024/02/23	12.7	699.14	62.5	699.92	697.00	-49.8	32,906	-0.15%
2024/02/22	12.1	690.67	36.8	691.90	692.00	-24.7	32,731	-0.08%
2024/02/21	66.9	679.73	53.3	680.62	681.00	13.6	32,546	0.04%
2024/02/20	38.8	683.47	56.2	683.21	687.00	-17.4	32,404	-0.05%
2024/02/19	89.5	676.07	62.6	678.31	678.00	26.9	32,373	0.08%
2024/02/16	31	690.23	31.5	688.44	683.00	-0.5	32,637	0.00%
2024/02/15	123.7	699.55	180.5	698.28	697.00	-56.7	32,260	-0.18%	大買/大賣/
2024/02/05	5.4	645.22	35.3	644.21	646.00	-29.9	31,111	-0.10%
2024/02/02	6	630.50	11.5	632.52	635.00	-5.4	30,594	-0.02%
2024/02/01	30.8	621.99	5.2	624.24	628.00	25.6	30,374	0.08%
2024/01/31	39.8	631.68	38.3	628.35	628.00	1.6	29,881	0.01%
2024/01/30	11.5	643.30	8.6	645.29	642.00	2.8	29,440	0.01%
2024/01/29	37.4	645.17	19.5	646.20	648.00	17.9	29,324	0.06%
2024/01/26	35	643.83	45.1	643.98	644.00	-10.1	29,119	-0.03%
2024/01/25	37.2	635.20	101	637.64	642.00	-63.8	28,924	-0.22%	大賣/
2024/01/24	52.2	625.09	76.2	627.67	627.00	-24	28,285	-0.08%
2024/01/23	80.4	625.25	94.8	627.63	628.00	-14.4	28,269	-0.05%
2024/01/22	13.5	627.70	104.6	628.48	626.00	-91.1	27,943	-0.33%	大賣/
2024/01/19	68	618.94	274.8	621.32	626.00	-206.8	27,121	-0.76%	大賣/鉅額交易
2024/01/18	50	588.00	29.6	587.67	588.00	20.5	24,908	0.08%
2024/01/17	10.2	581.68	36.6	583.82	581.00	-26.4	24,732	-0.11%
2024/01/16	81.1	581.31	41.2	584.18	580.00	39.9	24,272	0.16%
2024/01/15	30.3	585.01	42	588.35	586.00	-11.6	24,197	-0.05%
2024/01/12	2.3	583.62	4.5	586.06	584.00	-2.2	24,611	-0.01%
2024/01/11	3.1	585.35	8.7	586.97	586.00	-5.6	24,717	-0.02%
2024/01/10	2.2	582.64	11.1	584.30	584.00	-8.9	24,757	-0.04%
2024/01/09	3.1	585.02	30.8	586.55	586.00	-27.7	24,846	-0.11%
2024/01/08	4	581.51	11.9	583.51	583.00	-7.9	24,802	-0.03%
2024/01/05	38.8	575.95	30.5	576.03	576.00	8.3	25,025	0.03%
2024/01/04	34.4	578.34	42.9	580.00	580.00	-8.5	25,291	-0.03%
2024/01/03	53.9	580.28	0.8	582.56	578.00	53.1	25,813	0.21%
2024/01/02	54.1	589.08	86.8	592.87	593.00	-32.7	25,450	-0.13%
2023/12/29	50.3	589.01	103.3	592.96	593.00	-53	25,432	-0.21%	大賣/
2023/12/28	53.4	590.08	56.4	591.96	593.00	-3	25,597	-0.01%
2023/12/27	87.9	590.16	70.6	589.45	592.00	17.2	25,414	0.07%
2023/12/26	43.1	585.97	72.2	585.02	586.00	-29.1	25,282	-0.11%
2023/12/25	63.1	582.08	5.4	582.69	581.00	57.7	25,343	0.23%
2023/12/22	0.1	580.00	0.6	579.89	582.00	-0.5	25,464	0.00%
2023/12/21	15.7	576.42	3.1	577.03	577.00	12.6	25,591	0.05%
2023/12/20	1.1	584.03	4	585.35	585.00	-2.8	25,461	-0.01%
2023/12/19	6.2	581.69	8.6	586.14	585.00	-2.4	25,310	-0.01%
2023/12/18	62.2	578.05	64.9	581.60	585.00	-2.6	25,370	-0.01%
2023/12/15	32.4	580.24	51.4	585.20	585.00	-19.1	25,345	-0.08%
2023/12/14	52.3	580.40	89.8	580.60	582.00	-37.5	24,755	-0.15%
2023/12/13	33.3	576.10	33.3	577.03	577.00	0	24,710	0.00%
2023/12/12	51.1	575.02	57.1	578.06	578.00	-6	25,035	-0.02%
2023/12/11	1.1	572.90	2.4	573.61	574.00	-1.3	24,831	-0.01%
2023/12/08	33.2	574.90	35.5	574.26	570.00	-2.3	24,645	-0.01%
2023/12/07	8.6	568.62	101.6	568.79	566.00	-93	24,353	-0.38%	大賣/
2023/12/06	103.1	570.92	21	572.90	570.00	82.1	24,250	0.34%	大買/
2023/12/05	29.5	570.05	12.4	569.97	570.00	17.1	24,146	0.07%
2023/12/04	16.7	573.39	108.1	577.75	574.00	-91.3	24,120	-0.38%	大賣/
2023/12/01	114	577.75	7.9	576.83	579.00	106.1	23,907	0.44%	大買/鉅額交易
2023/11/30	60.6	570.38	54.8	576.66	577.00	5.9	23,643	0.02%
2023/11/29	68.4	574.21	112.5	575.55	574.00	-44.1	23,015	-0.19%	大賣/
2023/11/28	52.2	565.12	3.2	574.78	575.00	49	22,828	0.21%
2023/11/27	11.6	569.14	12	569.83	568.00	-0.4	23,063	0.00%
2023/11/24	1.1	577.88	1.6	575.06	575.00	-0.6	23,006	0.00%
2023/11/23	2.1	575.51	61.3	577.97	578.00	-59.3	23,014	-0.26%
2023/11/22	37.7	575.94	82	575.29	577.00	-44.3	22,923	-0.19%
2023/11/21	30.3	583.99	14.9	583.78	585.00	15.4	22,959	0.07%
2023/11/20	106.5	575.56	58.2	576.83	577.00	48.3	22,748	0.21%	大買/
2023/11/17	33.1	580.94	40.8	581.16	580.00	-7.7	22,725	-0.03%
2023/11/16	20.2	578.00	46.7	582.53	583.00	-26.4	22,602	-0.12%
2023/11/15	7.5	579.83	48.4	580.21	581.00	-40.9	22,408	-0.18%
2023/11/14	2.3	572.95	21.5	574.09	572.00	-19.2	21,864	-0.09%
2023/11/13	6.8	572.97	47	573.76	571.00	-40.2	21,885	-0.18%
2023/11/10	20.5	555.00	109.3	556.17	557.00	-88.8	21,625	-0.41%	大賣/
2023/11/09	32.2	556.54	13.5	556.01	557.00	18.7	21,644	0.09%
2023/11/08	50.5	555.11	9.6	555.33	556.00	40.9	21,773	0.19%
2023/11/07	3.1	553.33	144.4	554.26	555.00	-141.3	21,811	-0.65%	大賣/鉅額交易
2023/11/06	133	551.88	30.4	555.16	550.00	102.6	21,863	0.47%	大買/鉅額交易
2023/11/03	33.1	546.94	39.9	548.70	549.00	-6.7	21,616	-0.03%
2023/11/02	1.2	542.83	28.6	543.71	547.00	-27.4	21,676	-0.13%
2023/11/01	7	529.72	1.2	530.85	528.00	5.8	21,426	0.03%
2023/10/31	16.8	528.32	41.4	528.54	529.00	-24.6	21,637	-0.11%
2023/10/30	71.6	529.53	62.4	531.50	532.00	9.2	21,635	0.04%
2023/10/27	22.2	533.91	5.5	533.80	533.00	16.8	21,549	0.08%
2023/10/26	34.5	532.12	21.2	534.47	531.00	13.4	21,691	0.06%
2023/10/25	30.2	545.03	62.4	547.94	544.00	-32.2	21,530	-0.15%
2023/10/24	31.2	544.00	1.2	544.00	544.00	30	21,458	0.14%
2023/10/23	124.7	544.89	180.2	543.39	544.00	-55.5	21,430	-0.26%	大買/大賣/
2023/10/20	102.4	555.85	58.4	553.71	556.00	44.1	21,377	0.21%	大買/
2023/10/19	2.6	544.64	3.9	545.16	546.00	-1.3	21,032	-0.01%
2023/10/18	8.5	543.79	5.4	544.30	540.00	3.1	21,428	0.01%
2023/10/17	0.1	549.37	6.2	551.30	551.00	-6.1	21,240	-0.03%
2023/10/16	5.3	543.83	7.3	544.29	545.00	-1.9	21,309	-0.01%
2023/10/13	6.3	550.00	48.6	550.58	553.00	-42.3	21,326	-0.20%
2023/10/12	38.4	549.55	80.9	549.70	550.00	-42.5	21,037	-0.20%
2023/10/11	11.2	542.16	36.6	542.46	544.00	-25.4	20,854	-0.12%
2023/10/06	2.1	531.00	3.4	531.60	532.00	-1.4	20,500	-0.01%
2023/10/05	6.1	523.88	7.7	527.42	528.00	-1.6	20,505	-0.01%
2023/10/04	15.4	520.79	22.1	521.01	520.00	-6.7	20,386	-0.03%
2023/10/03	42.1	529.00	43.2	531.53	529.00	-1.1	20,221	-0.01%
2023/10/02	86.8	531.72	66.8	532.96	533.00	20	20,293	0.10%
2023/09/28	56.1	521.56	55.1	522.44	523.00	1	20,345	0.00%
2023/09/27	1.8	520.55	3.8	521.95	522.00	-1.9	20,265	-0.01%
2023/09/26	63	520.28	31.2	519.09	519.00	31.8	20,271	0.16%
2023/09/25	12.8	525.75	71.7	527.15	525.00	-58.9	20,079	-0.29%
2023/09/22	107.1	522.62	20.1	522.01	522.00	87	20,171	0.43%	大買/
2023/09/21	83.6	527.79	23.2	526.93	527.00	60.5	19,970	0.30%
2023/09/20	42.3	536.10	21.2	536.01	535.00	21.2	19,742	0.11%
2023/09/19	44.2	538.63	1.1	539.11	538.00	43.1	19,690	0.22%
2023/09/18	104.7	543.43	49.2	542.11	540.00	55.5	19,827	0.28%	大買/
2023/09/15	3.4	549.19	93.6	555.85	558.00	-90.2	19,578	-0.46%
2023/09/14	50	548.60	9.5	546.81	550.00	40.5	19,139	0.21%
2023/09/13	37.9	541.61	4	544.99	541.00	33.9	19,092	0.18%
2023/09/12	11	539.08	6.8	542.08	544.00	4.1	19,458	0.02%
2023/09/11	21.7	536.80	0.3	538.26	536.00	21.5	19,647	0.11%
2023/09/08	23.7	537.09	0.2	538.88	539.00	23.5	19,796	0.12%
2023/09/07	16.9	544.00	1.1	542.05	542.00	15.8	20,476	0.08%
2023/09/06	7.5	551.19	2.2	555.21	550.00	5.2	20,571	0.03%
2023/09/05	5.8	551.07	0.3	552.50	552.00	5.5	20,653	0.03%
2023/09/04	1	556.96	4.6	555.16	557.00	-3.6	20,834	-0.02%
2023/09/01	1.1	545.50	2.1	551.90	548.00	-1	21,135	0.00%
2023/08/31	19.4	551.79	2.2	555.00	549.00	17.2	21,244	0.08%
2023/08/30	13.3	558.43	14	558.33	555.00	-0.7	20,850	0.00%
2023/08/29	3.1	549.64	1.7	550.83	552.00	1.4	21,101	0.01%
2023/08/28	1.1	549.09	8.4	552.44	549.00	-7.3	21,334	-0.03%
2023/08/25	25.3	548.72	2.2	549.36	546.00	23.1	22,536	0.10%
2023/08/24	5.1	561.60	31.9	562.36	564.00	-26.8	22,803	-0.12%
2023/08/23	6.4	548.83	9.7	548.56	552.00	-3.3	23,325	-0.01%
2023/08/22	11.1	539.10	14.6	540.74	541.00	-3.5	24,576	-0.01%
2023/08/21	78.7	538.86	112.3	535.20	537.00	-33.6	25,396	-0.13%	大賣/
2023/08/18	36.5	540.24	2.3	541.00	539.00	34.2	25,437	0.13%
2023/08/17	28	541.02	1.6	543.94	544.00	26.4	25,471	0.10%
2023/08/16	12.6	538.79	4.1	541.24	542.00	8.6	25,376	0.03%
2023/08/15	10.5	542.14	4.2	542.50	542.00	6.3	25,440	0.02%
2023/08/14	13.2	539.37	2	541.50	541.00	11.2	25,923	0.04%
2023/08/11	80.5	551.35	64	546.38	546.00	16.5	26,265	0.06%
2023/08/10	10.7	551.84	0.7	552.18	551.00	10	26,324	0.04%
2023/08/09	3.5	553.08	17.1	554.01	554.00	-13.5	26,248	-0.05%
2023/08/08	20.3	552.63	3.5	553.38	552.00	16.8	26,315	0.06%
2023/08/07	1.5	559.62	2.4	560.12	558.00	-0.9	26,222	0.00%
2023/08/04	11	554.38	13.6	554.37	554.00	-2.6	26,296	-0.01%
2023/08/02	10.6	560.65	4.5	560.65	561.00	6	26,129	0.02%
2023/08/01	0.6	566.17	1.2	565.30	567.00	-0.6	25,890	0.00%
2023/07/31	10.7	565.34	41.4	564.26	565.00	-30.6	25,744	-0.12%
2023/07/28	25.6	566.65	39.4	571.38	567.00	-13.8	25,560	-0.05%
2023/07/27	21.2	568.06	4.1	569.01	569.00	17.2	25,440	0.07%
2023/07/26	5.5	567.01	3.6	564.66	566.00	1.9	25,492	0.01%
2023/07/25	7.8	565.57	7.7	563.89	569.00	0.2	25,684	0.00%
2023/07/24	16.7	559.65	34.3	559.19	558.00	-17.6	25,850	-0.07%
2023/07/21	95.1	560.05	63.1	560.63	560.00	32	25,950	0.12%
2023/07/20	106.6	579.15	41	579.00	579.00	65.6	25,786	0.25%	大買/
2023/07/19	91.4	583.91	135.7	581.18	581.00	-44.3	25,816	-0.17%	大賣/
2023/07/18	117.8	583.21	96.4	581.66	581.00	21.4	25,858	0.08%	大買/
2023/07/17	16.2	588.00	99.6	588.37	591.00	-83.5	25,796	-0.32%
2023/07/14	45.3	587.66	65.2	590.41	591.00	-19.9	25,918	-0.08%
2023/07/13	86.1	586.62	26.4	587.22	585.00	59.7	25,786	0.23%
2023/07/12	24.6	572.24	25.6	575.86	578.00	-1.1	25,606	0.00%
2023/07/11	21.1	573.43	46	574.17	577.00	-24.9	25,648	-0.10%
2023/07/10	44.3	567.15	39.1	569.97	565.00	5.2	25,775	0.02%
2023/07/07	42	565.58	35.4	567.64	565.00	6.6	25,865	0.03%
2023/07/06	117.7	571.18	32.8	565.25	565.00	84.9	25,930	0.33%	大買/
2023/07/05	85.6	580.77	81.4	582.08	582.00	4.2	25,578	0.02%
2023/07/04	2.5	583.33	46.6	584.00	585.00	-44	25,472	-0.17%
2023/07/03	98.7	578.01	58.3	578.85	579.00	40.3	25,609	0.16%
2023/06/30	6.6	569.47	68.1	572.31	576.00	-61.6	25,755	-0.24%
2023/06/29	70.1	572.24	19.3	578.62	573.00	50.8	25,697	0.20%
2023/06/28	9	575.23	86.7	576.86	574.00	-77.7	25,703	-0.30%
2023/06/27	38.5	570.72	32.1	574.25	572.00	6.3	25,687	0.02%
2023/06/26	112.7	575.09	2	576.50	574.00	110.6	25,597	0.43%	大買/鉅額交易
2023/06/21	55.6	579.90	54.8	580.16	581.00	0.7	25,510	0.00%
2023/06/20	53.4	579.10	51.3	582.04	583.00	2.1	25,594	0.01%
2023/06/19	3.4	583.60	0.9	583.86	583.00	2.5	26,029	0.01%
2023/06/16	56.9	584.08	253.9	589.54	589.00	-197	26,095	-0.75%	大賣/鉅額交易
2023/06/15	203.1	590.40	6.2	590.28	591.00	197	25,657	0.77%	大買/鉅額交易
2023/06/14	8.5	588.54	64.8	589.99	590.00	-56.3	25,753	-0.22%
2023/06/13	71.3	591.27	96.3	592.12	593.00	-25	25,726	-0.10%
2023/06/12	50.9	572.98	133.1	573.80	574.00	-82.2	25,178	-0.33%	大賣/
2023/06/09	100	564.40	11.4	564.02	565.00	88.6	25,079	0.35%
2023/06/08	9.8	559.58	32.2	564.52	559.00	-22.4	25,120	-0.09%
2023/06/07	34.7	567.44	17.3	565.65	568.00	17.4	25,136	0.07%
2023/06/06	4	557.76	1.3	556.01	560.00	2.7	25,036	0.01%
2023/06/05	5.5	555.26	101.4	556.10	555.00	-95.9	25,107	-0.38%	大賣/
2023/06/02	103.2	561.71	16.7	561.30	562.00	86.6	25,241	0.34%	大買/
2023/06/01	6.5	550.61	6.5	551.77	551.00	0	25,103	0.00%
2023/05/31	68.7	559.21	25.7	558.46	558.00	42.9	25,083	0.17%
2023/05/30	27.3	566.14	22.3	565.85	566.00	5	24,007	0.02%
2023/05/29	42.5	567.02	75.4	569.79	568.00	-32.9	23,997	-0.14%
2023/05/26	41.3	565.84	270.8	566.28	566.00	-229.5	23,782	-0.96%	大賣/鉅額交易
2023/05/25	181.5	542.66	95.3	540.90	543.00	86.2	22,609	0.38%	大買/
2023/05/24	22.8	524.99	23.3	526.94	525.00	-0.5	21,955	0.00%
2023/05/23	60	526.00	84.6	528.01	530.00	-24.6	21,862	-0.11%
2023/05/22	20.1	530.00	25.8	530.85	531.00	-5.7	21,870	-0.03%
2023/05/19	30	532.00	52.9	531.07	532.00	-22.9	22,050	-0.10%
2023/05/18	53.9	529.95	85.8	530.78	530.00	-31.9	22,015	-0.14%
2023/05/17	31	519.03	104.1	514.54	519.00	-73.1	22,326	-0.33%	大賣/
2023/05/16	51.2	506.16	84.2	505.10	505.00	-33	22,000	-0.15%
2023/05/15	46.6	496.61	23.5	498.16	495.50	23	22,027	0.10%
2023/05/12	60.4	500.72	53.6	503.05	496.00	6.8	22,278	0.03%
2023/05/11	60.4	500.72	53.6	503.05	499.00	6.8	22,285	0.03%
2023/05/10	51	502.18	30.8	501.05	503.00	20.2	22,646	0.09%
2023/05/09	0.1	507.00	9.4	508.25	510.00	-9.3	22,723	-0.04%
2023/05/08	20.2	504.00	72.4	505.58	504.00	-52.1	22,966	-0.23%
2023/05/05	22.2	500.18	3.6	500.00	500.00	18.6	23,305	0.08%
2023/05/04	34.1	497.83	33.4	497.62	498.00	0.7	23,897	0.00%
2023/05/03	32.8	496.04	0.1	497.86	496.00	32.6	24,239	0.13%
2023/05/02	60.1	500.00	61.9	500.49	501.00	-1.7	25,256	-0.01%
2023/04/28	3.7	499.10	8.7	500.27	502.00	-4.9	27,073	-0.02%
2023/04/27	9.4	491.72	51.5	493.26	493.50	-42.1	27,121	-0.16%
2023/04/26	95.1	493.17	44.2	496.22	491.50	50.9	27,201	0.19%
2023/04/25	37.7	500.80	58	499.87	498.00	-20.3	27,974	-0.07%
2023/04/24	54	506.00	15	506.87	507.00	39	27,708	0.14%
2023/04/21	13.6	516.85	27.4	517.47	511.00	-13.8	27,776	-0.05%
2023/04/20	56	513.25	34.4	514.58	513.00	21.6	27,903	0.08%
2023/04/19	6.1	510.39	0.2	514.90	510.00	5.9	28,393	0.02%
2023/04/18	23	515.87	20.2	515.02	515.00	2.8	28,390	0.01%
2023/04/17	5.3	515.64	8.2	518.18	520.00	-2.9	28,529	-0.01%
2023/04/14	34.3	514.28	33	516.00	516.00	1.2	28,605	0.00%
2023/04/13	23	513.75	26	515.12	510.00	-3	28,552	-0.01%
2023/04/12	55.8	519.28	35.5	519.19	520.00	20.3	28,488	0.07%
2023/04/11	38.6	522.27	37.3	526.61	524.00	1.3	28,475	0.00%
2023/04/10	82.1	529.76	82.8	529.78	529.00	-0.7	28,640	0.00%
2023/04/07	11.1	529.10	13.2	531.12	531.00	-2.1	28,687	-0.01%
2023/04/06	2.2	527.97	1.8	529.74	530.00	0.4	28,691	0.00%
2023/03/31	4.1	533.75	25.4	536.44	533.00	-21.3	28,682	-0.07%
2023/03/30	24.1	534.95	37.2	535.82	535.00	-13	28,524	-0.05%
2023/03/29	32.2	529.69	6	529.72	530.00	26.2	28,807	0.09%
2023/03/28	12.5	525.43	35.3	525.11	525.00	-22.8	29,037	-0.08%
2023/03/27	39	532.08	61.4	535.42	531.00	-22.3	29,101	-0.08%
2023/03/24	11.3	536.97	216.1	538.46	539.00	-204.8	29,626	-0.69%	大賣/鉅額交易
2023/03/23	247.1	537.01	21.9	535.75	538.00	225.2	29,664	0.76%	大買/鉅額交易
2023/03/22	25.2	530.15	53.1	529.15	533.00	-27.9	29,729	-0.09%
2023/03/21	2.1	513.04	59.4	513.96	517.00	-57.3	29,578	-0.19%
2023/03/20	117.8	512.02	62.1	512.02	512.00	55.8	29,623	0.19%	大買/
2023/03/17	1.1	514.96	53.4	515.62	518.00	-52.3	29,857	-0.18%
2023/03/16	16.8	506.24	5.1	507.38	505.00	11.7	29,759	0.04%
2023/03/15	104.4	513.52	104.2	513.01	511.00	0.2	30,002	0.00%	大買/大賣/
2023/03/14	13.4	511.02	48.4	511.81	510.00	-34.9	30,291	-0.12%
2023/03/13	48.6	514.50	46.7	513.83	516.00	1.9	30,423	0.01%
2023/03/10	23.9	512.98	1.1	513.00	513.00	22.8	30,537	0.07%
2023/03/09	5.4	523.31	55.6	524.90	522.00	-50.2	30,832	-0.16%
2023/03/08	52.1	520.94	1.2	521.87	521.00	50.9	31,424	0.16%
2023/03/07	2.4	524.65	86.8	521.25	524.00	-84.4	31,652	-0.27%
2023/03/06	1.4	521.54	45.5	521.09	521.00	-44.1	31,886	-0.14%
2023/03/03	93.5	517.52	53.3	523.67	516.00	40.2	32,186	0.12%
2023/03/02	46.8	519.27	5.1	518.43	519.00	41.6	32,254	0.13%
2023/03/01	47	520.42	166.1	509.42	522.00	-119	32,536	-0.37%	大賣/鉅額交易
2023/02/24	115.4	512.13	44.1	521.21	511.00	71.4	32,498	0.22%	大買/
2023/02/23	41.3	517.98	9.9	518.28	518.00	31.3	32,298	0.10%
2023/02/22	37.3	506.20	18.6	507.40	507.00	18.7	32,473	0.06%
2023/02/21	8.7	514.85	14.1	515.43	516.00	-5.4	32,815	-0.02%
2023/02/20	9.5	515.35	5.2	515.87	517.00	4.3	34,018	0.01%
2023/02/17	42	518.46	42.5	519.49	518.00	-0.6	35,571	0.00%
2023/02/16	23.6	527.91	39.2	528.61	528.00	-15.7	36,136	-0.04%
2023/02/15	116.6	525.70	69	525.94	525.00	47.6	36,969	0.13%	大買/
2023/02/14	35.8	544.30	46.4	544.75	545.00	-10.6	36,474	-0.03%
2023/02/13	9.6	539.39	20.6	540.24	541.00	-11	36,980	-0.03%
2023/02/10	17.5	542.25	48.1	543.85	545.00	-30.6	37,131	-0.08%
2023/02/09	36.6	539.56	7.5	538.67	540.00	29.1	37,247	0.08%
2023/02/08	8.2	535.85	61.2	538.08	540.00	-53.1	37,407	-0.14%
2023/02/07	29.4	523.59	13.7	523.47	523.00	15.6	37,484	0.04%
2023/02/06	54.2	529.56	8.8	529.29	526.00	45.4	37,468	0.12%
2023/02/03	3.3	538.31	29.1	540.12	542.00	-25.7	37,646	-0.07%
2023/02/02	6.3	540.40	56	539.38	540.00	-49.7	37,759	-0.13%
2023/02/01	34.5	523.93	73.2	531.07	530.00	-38.6	37,711	-0.10%
2023/01/31	93.9	528.66	47.3	525.79	522.00	46.6	37,910	0.12%
2023/01/30	76.3	539.22	200.4	539.79	543.00	-124.1	37,683	-0.33%	大賣/鉅額交易
2023/01/17	58.8	501.13	8	501.72	503.00	50.8	36,883	0.14%
2023/01/16	15.6	504.62	67	505.09	505.00	-51.5	37,198	-0.14%
2023/01/13	18.4	502.11	138.6	502.75	500.00	-120.3	37,224	-0.32%	大賣/鉅額交易
2023/01/12	50.5	485.06	83.7	487.41	486.50	-33.2	36,813	-0.09%
2023/01/11	36.1	484.38	9	483.96	484.50	27.1	37,236	0.07%
2023/01/10	30.2	483.95	149.5	485.84	486.00	-119.3	37,553	-0.32%	大賣/鉅額交易
2023/01/09	71.2	476.80	60.4	473.38	481.00	10.8	37,698	0.03%
2023/01/06	35.2	455.59	5.2	458.01	458.50	30	37,829	0.08%
2023/01/05	25.1	457.06	33.3	458.50	458.50	-8.2	38,114	-0.02%
2023/01/04	49.4	451.41	141.3	452.74	449.50	-91.8	38,613	-0.24%	大賣/
2023/01/03	21.9	448.61	22.2	450.69	453.00	-0.3	39,888	0.00%
2022/12/30	46.3	452.37	47.5	453.39	448.50	-1.2	40,170	0.00%
2022/12/29	89.5	445.17	39.2	446.10	446.00	50.3	40,314	0.12%
2022/12/28	27.4	448.45	137.6	449.73	451.00	-110.1	40,705	-0.27%	大賣/鉅額交易
2022/12/27	133.3	459.75	15.1	459.97	457.00	118.2	40,835	0.29%	大買/鉅額交易
2022/12/26	2.1	455.54	14.1	456.68	456.50	-12	41,264	-0.03%
2022/12/23	37	456.63	140.2	457.63	455.00	-103.1	41,920	-0.25%	大賣/鉅額交易
2022/12/22	141.1	467.71	55.3	466.97	468.00	85.8	42,189	0.20%	大買/
2022/12/21	18.1	460.36	17.2	459.92	459.00	0.9	42,527	0.00%
2022/12/20	100	460.67	45.2	459.55	457.50	54.8	42,340	0.13%
2022/12/19	46.1	466.23	4.9	467.33	466.50	41.3	42,359	0.10%
2022/12/16	40.8	468.03	16	469.66	471.00	24.7	42,503	0.06%
2022/12/15	72.5	476.89	106.3	479.39	480.50	-33.8	42,205	-0.08%	大賣/
2022/12/14	81.3	479.16	11.7	478.81	480.50	69.6	42,204	0.16%
2022/12/13	9.8	472.23	161	474.86	471.50	-151.2	42,024	-0.36%	大賣/鉅額交易
2022/12/12	15.5	475.61	71.1	476.98	475.00	-55.6	41,755	-0.13%
2022/12/09	143.3	481.19	36.5	479.22	481.50	106.8	42,057	0.25%	大買/鉅額交易
2022/12/08	37.9	471.27	20.1	472.67	471.50	17.8	42,010	0.04%
2022/12/07	40.1	478.06	34.6	480.67	475.00	5.5	41,933	0.01%
2022/12/06	60.9	481.23	48.1	487.98	478.00	12.8	41,599	0.03%
2022/12/05	112.6	492.44	164.7	492.97	489.00	-52.1	41,283	-0.13%	大買/大賣/
2022/12/02	148.1	492.05	70.3	493.51	492.50	77.8	41,276	0.19%	大買/
2022/12/01	164.1	500.67	48.6	503.56	498.50	115.5	41,382	0.28%	大買/鉅額交易
2022/11/30	20.6	486.84	16.3	487.71	490.00	4.3	40,964	0.01%
2022/11/29	17	477.86	80.1	480.34	487.00	-63.1	40,277	-0.16%
2022/11/28	58.9	486.82	270.1	487.44	480.50	-211.2	40,140	-0.53%	大賣/鉅額交易
2022/11/25	69.8	497.43	25	496.89	498.00	44.8	40,144	0.11%
2022/11/24	176.1	495.04	28.6	494.08	496.00	147.4	40,134	0.37%	大買/鉅額交易
2022/11/23	87.1	491.89	20.6	492.32	492.00	66.5	40,081	0.17%
2022/11/22	50.9	489.12	55.5	483.04	491.00	-4.6	39,966	-0.01%
2022/11/21	52.7	484.31	45.9	486.95	482.00	6.8	39,560	0.02%
2022/11/18	20.5	490.57	38.8	488.93	487.00	-18.3	39,221	-0.05%
2022/11/17	52.1	480.61	85.2	480.79	485.00	-33.1	38,864	-0.09%
2022/11/16	48.3	488.31	117	488.85	487.00	-68.7	38,432	-0.18%	大賣/
2022/11/15	164.2	475.38	132.9	470.98	480.00	31.3	37,352	0.08%	大買/大賣/
2022/11/14	33.2	445.03	181.7	449.42	445.00	-148.4	35,699	-0.42%	大賣/鉅額交易
2022/11/11	64.6	441.14	192.7	440.61	441.50	-128	34,964	-0.37%	大賣/鉅額交易
2022/11/10	180.8	407.99	90.4	409.70	407.50	90.4	34,084	0.27%	大買/
2022/11/09	158.5	412.17	83.2	408.59	417.00	75.3	33,896	0.22%	大買/
2022/11/08	4.4	397.86	56.9	396.22	399.00	-52.5	33,380	-0.16%
2022/11/07	8.7	390.14	77.3	390.14	390.00	-68.6	33,175	-0.21%
2022/11/04	36.1	381.27	28.7	379.94	382.00	7.4	32,981	0.02%
2022/11/03	40.5	385.36	88.6	385.44	384.00	-48.1	32,855	-0.15%
2022/11/02	87.3	392.68	4.3	393.50	395.00	83	32,546	0.26%
2022/11/01	32.6	391.26	12.7	389.93	391.50	19.9	32,493	0.06%
2022/10/31	28.6	388.92	24.1	386.63	390.00	4.6	32,349	0.01%
2022/10/28	94.9	378.73	83.3	376.82	379.50	11.6	32,143	0.04%
2022/10/27	77.4	386.30	35.9	385.96	385.50	41.4	31,934	0.13%
2022/10/26	23.5	375.12	45.4	374.35	376.00	-21.9	31,837	-0.07%
2022/10/25	62.1	375.81	95.2	375.74	371.00	-33.2	31,259	-0.11%
2022/10/24	67.9	390.01	44	391.72	387.00	23.9	30,471	0.08%
2022/10/21	72.3	392.73	51.5	389.61	389.50	20.8	30,258	0.07%
2022/10/20	63.9	391.39	20.3	390.98	397.50	43.6	29,946	0.15%
2022/10/19	39.9	398.85	59.2	400.42	395.50	-19.2	29,365	-0.07%
2022/10/18	46.2	402.71	52.8	405.15	407.00	-6.5	28,847	-0.02%
2022/10/17	103.3	397.60	32.5	401.19	397.00	70.7	28,600	0.25%	大買/
2022/10/14	66.3	412.05	77.4	413.67	412.00	-11	28,282	-0.04%
2022/10/13	19.6	399.09	44.4	400.21	395.00	-24.8	27,964	-0.09%
2022/10/12	80.1	398.35	17.3	398.37	397.50	62.8	27,663	0.23%
2022/10/11	114.4	407.03	45.8	404.31	401.50	68.6	27,423	0.25%	大買/
2022/10/07	37.6	441.64	88	440.18	438.00	-50.5	26,691	-0.19%
2022/10/06	19.2	449.34	29.6	450.06	451.00	-10.4	26,693	-0.04%
2022/10/05	84.4	447.29	87.8	447.42	445.00	-3.4	26,921	-0.01%
2022/10/04	32.4	428.91	24.1	429.71	429.00	8.3	26,530	0.03%
2022/10/03	101.3	420.89	48.3	417.70	417.00	53	26,223	0.20%	大買/
2022/09/30	32.4	424.99	40.1	424.89	422.00	-7.8	26,254	-0.03%
2022/09/29	27.3	437.88	20	436.04	435.00	7.3	26,253	0.03%
2022/09/28	26.4	440.92	218.2	447.76	438.00	-191.8	26,244	-0.73%	大賣/鉅額交易
2022/09/27	147.6	448.21	4	449.61	448.00	143.6	26,506	0.54%	大買/鉅額交易
2022/09/26	54	444.40	26.4	446.28	446.50	27.6	26,962	0.10%
2022/09/23	63.5	457.56	5.3	457.05	455.00	58.2	27,451	0.21%
2022/09/22	110.2	461.82	96.3	460.56	464.50	13.9	27,727	0.05%	大買/
2022/09/21	9.4	472.01	56.1	471.17	471.00	-46.7	27,741	-0.17%
2022/09/20	31.1	476.34	10.5	474.28	476.50	20.7	27,593	0.07%
2022/09/19	11.5	468.22	1	467.59	467.00	10.5	27,894	0.04%
2022/09/16	63.7	470.45	104.4	469.53	472.00	-40.7	28,073	-0.14%	大賣/
2022/09/15	66.2	477.50	3	478.84	476.50	63.1	28,147	0.22%
2022/09/14	68.4	479.82	10	479.75	480.00	58.4	28,278	0.21%
2022/09/13	1.5	491.82	89.3	492.43	493.00	-87.8	28,455	-0.31%
2022/09/12	88.6	487.41	21.7	488.03	486.50	66.9	28,749	0.23%
2022/09/08	8.9	474.24	76.3	473.99	475.00	-67.4	29,113	-0.23%
2022/09/07	45.8	474.93	87.1	473.26	472.50	-41.3	29,096	-0.14%
2022/09/06	56.3	488.97	8.6	489.59	489.00	47.7	29,112	0.16%
2022/09/05	10.6	486.90	3	486.33	486.00	7.6	29,439	0.03%
2022/09/02	38.2	486.53	9.3	486.31	485.00	28.9	29,720	0.10%
2022/09/01	45.7	492.89	262	492.95	490.50	-216.4	29,578	-0.73%	大賣/鉅額交易
2022/08/31	7.4	494.49	6.2	501.81	505.00	1.2	29,198	0.00%
2022/08/30	94.2	497.42	4	497.50	496.00	90.2	28,856	0.31%
2022/08/29	41.2	497.47	12.1	499.53	498.50	29.1	28,778	0.10%
2022/08/26	106.4	511.99	33.2	513.99	512.00	73.1	28,629	0.26%	大買/
2022/08/25	81.6	507.64	75.1	508.71	508.00	6.5	28,769	0.02%
2022/08/24	13.6	504.62	4.1	503.27	503.00	9.5	29,098	0.03%
2022/08/23	141.5	503.44	5.6	503.92	504.00	135.9	30,061	0.45%	大買/鉅額交易
2022/08/22	10.1	511.37	257.3	511.31	510.00	-247.2	30,315	-0.82%	大賣/鉅額交易
2022/08/19	55.2	519.06	3.6	519.69	519.00	51.7	30,432	0.17%
2022/08/18	11.4	520.04	106.3	520.93	520.00	-94.9	30,670	-0.31%	大賣/
2022/08/17	404.2	525.89	213.4	524.46	527.00	190.7	30,742	0.62%	大買/大賣/鉅額交易
2022/08/16	53.4	523.08	71	525.70	525.00	-17.6	30,586	-0.06%
2022/08/15	65.4	522.76	18.9	522.72	523.00	46.5	30,524	0.15%
2022/08/12	56.4	516.92	7.4	516.53	517.00	49	30,547	0.16%
2022/08/11	108.3	512.98	21.6	512.67	514.00	86.7	30,704	0.28%	大買/
2022/08/10	22.9	501.10	4	500.75	500.00	18.9	30,818	0.06%
2022/08/09	5.3	507.16	84.1	508.11	510.00	-78.8	30,879	-0.26%
2022/08/08	85.4	511.67	85.1	512.96	512.00	0.3	30,879	0.00%
2022/08/05	89.2	513.95	98.8	510.49	516.00	-9.6	31,041	-0.03%
2022/08/04	38.3	499.56	43.3	501.13	500.00	-4.9	31,033	-0.02%
2022/08/03	8.2	495.39	15.5	498.54	501.00	-7.3	31,051	-0.02%
2022/08/02	69.6	491.68	4.4	491.16	492.00	65.2	31,285	0.21%
2022/08/01	10.9	502.21	7.1	503.14	504.00	3.8	31,013	0.01%
2022/07/29	34	506.12	71.2	508.08	509.00	-37.2	31,151	-0.12%
2022/07/28	60.3	501.95	213.1	504.83	501.00	-152.8	31,006	-0.49%	大賣/鉅額交易
2022/07/27	207.7	501.11	25.9	497.87	502.00	181.7	30,718	0.59%	大買/鉅額交易
2022/07/26	6.7	493.56	5.2	494.16	495.00	1.5	30,869	0.00%
2022/07/25	1.1	499.06	35.6	500.02	499.50	-34.6	31,179	-0.11%
2022/07/22	44.6	502.11	87.5	504.73	503.00	-43	31,681	-0.14%
2022/07/21	42.9	498.63	33.1	498.36	501.00	9.9	32,190	0.03%
2022/07/20	64.5	494.53	17.4	500.14	495.00	47.1	32,415	0.15%
2022/07/19	12.3	489.35	79.1	488.82	491.00	-66.8	32,545	-0.21%
2022/07/18	49.2	494.51	47.1	496.55	495.50	2.1	32,701	0.01%
2022/07/15	125.4	488.59	116.4	488.67	492.50	9	32,356	0.03%	大買/大賣/
2022/07/14	72.8	472.42	60.1	474.83	475.00	12.7	31,952	0.04%
2022/07/13	18.1	470.24	23.5	470.12	470.50	-5.4	31,697	-0.02%
2022/07/12	13.6	451.42	5.5	455.48	449.50	8.1	31,226	0.03%
2022/07/11	6.8	465.67	26.2	466.84	462.00	-19.5	31,311	-0.06%
2022/07/08	12.5	465.78	73.4	468.73	467.00	-61	31,263	-0.19%
2022/07/07	113	454.97	71.3	451.70	457.50	41.7	31,229	0.13%	大買/
2022/07/06	8	438.47	17.7	440.15	435.50	-9.8	30,937	-0.03%
2022/07/05	19.5	441.70	40.4	446.00	446.00	-20.9	30,873	-0.07%
2022/07/04	60.5	443.18	50.6	446.43	440.00	9.9	30,506	0.03%
2022/07/01	128.9	463.89	89.6	460.09	453.50	39.4	30,347	0.13%	大買/
2022/06/30	83.9	483.04	118.4	481.79	476.00	-34.5	29,946	-0.12%	大賣/
2022/06/29	61.4	492.27	6.5	493.42	491.00	54.9	29,671	0.19%
2022/06/28	28.1	497.58	37.3	498.66	497.50	-9.2	29,540	-0.03%
2022/06/27	6.7	500.32	65.5	503.63	498.50	-58.9	29,972	-0.20%
2022/06/24	7.6	489.04	18.9	488.22	486.50	-11.3	29,589	-0.04%
2022/06/23	37.1	487.41	19.8	487.87	485.50	17.4	29,563	0.06%
2022/06/22	32.6	496.90	4.7	497.89	494.50	28	29,273	0.10%
2022/06/21	8.8	501.20	4.2	502.33	505.00	4.6	29,091	0.02%
2022/06/20	37.5	498.33	136.4	498.73	498.00	-98.9	28,969	-0.34%	大賣/
2022/06/17	173.1	501.20	5.4	501.47	501.00	167.7	28,737	0.58%	大買/鉅額交易
2022/06/16	13.2	511.34	65.7	514.58	508.00	-52.4	28,369	-0.18%
2022/06/15	19.5	509.78	55.1	511.91	509.00	-35.6	28,692	-0.12%
2022/06/14	128.9	512.39	4.1	511.50	513.00	124.8	29,113	0.43%	大買/鉅額交易
2022/06/13	55.1	517.11	42.3	516.05	516.00	12.9	29,231	0.04%
2022/06/10	85.8	530.45	52.2	532.02	530.00	33.5	29,915	0.11%
2022/06/09	38	538.90	33.2	540.94	541.00	4.8	30,121	0.02%
2022/06/08	6.3	541.54	45.7	543.76	544.00	-39.4	30,495	-0.13%
2022/06/07	59.1	534.99	51.1	537.90	535.00	8	30,939	0.03%
2022/06/06	25.2	540.17	4.5	541.92	540.00	20.6	31,482	0.07%
2022/06/02	14.8	542.05	57.4	541.94	540.00	-42.6	32,503	-0.13%
2022/06/01	114.8	551.90	8.5	552.68	549.00	106.3	33,586	0.32%	大買/鉅額交易
2022/05/31	57.6	545.06	180.5	549.57	560.00	-122.9	34,031	-0.36%	大賣/鉅額交易
2022/05/30	106.2	545.40	127.9	540.20	547.00	-21.8	33,392	-0.07%	大買/大賣/
2022/05/27	85.4	528.08	19.5	525.75	530.00	65.9	33,493	0.20%
2022/05/26	16.7	517.52	103.1	522.87	514.00	-86.4	34,140	-0.25%	大賣/
2022/05/25	135.4	524.50	43.9	525.57	524.00	91.5	35,151	0.26%	大買/
2022/05/24	10	526.06	201	530.00	520.00	-191	36,006	-0.53%	大賣/鉅額交易
2022/05/23	108.5	530.56	1.1	531.96	528.00	107.4	36,242	0.30%	大買/鉅額交易
2022/05/20	113.2	528.05	75.2	527.68	530.00	38	36,525	0.10%	大買/
2022/05/19	76.4	522.24	7.2	522.74	522.00	69.2	36,544	0.19%
2022/05/18	30	537.19	111.5	536.38	538.00	-81.6	36,409	-0.22%	大賣/
2022/05/17	31.5	527.69	16.7	528.99	530.00	14.8	36,201	0.04%
2022/05/16	5.2	519.87	29	522.16	520.00	-23.7	36,213	-0.07%
2022/05/13	70.5	511.61	10.2	510.13	511.00	60.3	36,226	0.17%
2022/05/12	24.4	511.34	1.7	513.08	505.00	22.7	36,205	0.06%
2022/05/11	10.5	520.97	11.8	520.46	521.00	-1.3	36,111	0.00%
2022/05/10	28.2	512.36	13.2	508.01	518.00	15	36,236	0.04%
2022/05/09	13.9	521.74	3.7	522.59	520.00	10.2	36,043	0.03%
2022/05/06	14.5	528.67	3.6	529.16	528.00	10.9	36,311	0.03%
2022/05/05	6.7	541.39	32.6	540.86	542.00	-25.9	36,719	-0.07%
2022/05/04	20	531.50	49.4	534.36	534.00	-29.4	36,878	-0.08%
2022/05/03	80.2	534.58	5.3	537.12	531.00	74.9	37,474	0.20%
2022/04/29	15.9	541.27	52.3	544.22	538.00	-36.5	37,822	-0.10%
2022/04/28	56.4	528.30	11	528.08	531.00	45.4	38,037	0.12%
2022/04/27	69.4	529.58	13.3	529.12	526.00	56.1	38,056	0.15%
2022/04/26	20.4	546.84	3.1	546.31	546.00	17.3	37,799	0.05%
2022/04/25	52.8	548.70	16	548.59	547.00	36.9	37,929	0.10%
2022/04/22	30.4	557.91	4.4	558.08	558.00	26	38,201	0.07%
2022/04/21	6.3	567.51	2.7	568.40	565.00	3.6	39,298	0.01%
2022/04/20	4.6	565.14	56.6	564.28	570.00	-52.1	39,626	-0.13%
2022/04/19	105.6	564.09	52.2	565.07	565.00	53.4	39,813	0.13%	大買/
2022/04/18	13.1	562.09	21.1	559.58	561.00	-7.9	40,089	-0.02%
2022/04/15	27.2	563.11	2.4	563.76	562.00	24.8	40,464	0.06%
2022/04/14	12.1	574.36	42.7	577.31	573.00	-30.6	40,632	-0.08%
2022/04/13	64.6	571.44	16.9	573.15	573.00	47.8	41,201	0.12%
2022/04/12	22	559.24	7.1	559.44	557.00	14.9	41,763	0.04%
2022/04/11	141.7	562.24	115.2	562.74	558.00	26.6	42,575	0.06%	大買/大賣/
2022/04/08	25.8	567.89	4.1	568.23	567.00	21.6	43,114	0.05%
2022/04/07	45	569.77	1.4	569.51	566.00	43.6	42,975	0.10%
2022/04/06	20	578.07	2	579.97	578.00	18	42,670	0.04%
2022/04/01	26.3	585.64	1.6	588.49	589.00	24.8	42,608	0.06%
2022/03/31	4.7	596.08	5.4	597.13	597.00	-0.7	42,383	0.00%
2022/03/30	33.4	598.93	72.9	598.90	600.00	-39.5	42,190	-0.09%
2022/03/29	2.6	587.02	105.6	587.83	589.00	-103	41,780	-0.25%	大賣/鉅額交易
2022/03/28	133.6	580.99	93.9	584.62	584.00	39.7	41,696	0.10%	大買/
2022/03/25	87.5	595.59	30.9	595.84	598.00	56.7	41,541	0.14%
2022/03/24	4.4	587.38	37.6	588.24	591.00	-33.2	41,462	-0.08%
2022/03/23	35.5	589.74	10.1	589.29	590.00	25.5	41,530	0.06%
2022/03/22	12.3	581.37	4.4	582.43	583.00	7.8	41,462	0.02%
2022/03/21	8.2	586.52	21.5	586.31	586.00	-13.4	41,489	-0.03%
2022/03/18	9	579.79	8.9	579.53	581.00	0.1	41,509	0.00%
2022/03/17	12.1	580.09	59.7	578.76	582.00	-47.6	41,034	-0.12%
2022/03/16	33.3	557.98	32.1	556.94	558.00	1.2	40,193	0.00%
2022/03/15	104.9	559.53	52.3	559.01	558.00	52.5	39,654	0.13%	大買/
2022/03/14	89.8	572.60	22.2	574.33	572.00	67.6	38,771	0.17%
2022/03/11	101.7	577.27	66	577.17	575.00	35.7	38,519	0.09%	大買/
2022/03/10	47.3	587.05	84.6	585.74	587.00	-37.3	38,267	-0.10%
2022/03/09	97.8	568.92	62.5	571.72	568.00	35.3	37,892	0.09%
2022/03/08	130.4	563.58	13.2	563.75	563.00	117.1	37,776	0.31%	大買/鉅額交易
2022/03/07	276.1	578.89	107.6	579.86	576.00	168.5	36,818	0.46%	大買/大賣/鉅額交易
2022/03/04	77.7	595.25	117.5	595.10	595.00	-39.7	36,413	-0.11%	大賣/
2022/03/03	69.6	602.35	139.5	605.55	602.00	-69.9	35,872	-0.19%	大賣/
2022/03/02	92.3	600.70	16.2	602.40	601.00	76.2	35,752	0.21%
2022/03/01	165.5	603.30	6.5	605.66	604.00	159	35,275	0.45%	大買/鉅額交易
2022/02/25	62.3	604.47	9.6	605.48	604.00	52.7	34,503	0.15%
2022/02/24	92.3	612.08	112.2	610.97	604.00	-20	33,345	-0.06%	大賣/
2022/02/23	128.8	624.98	2	627.00	625.00	126.8	32,459	0.39%	大買/鉅額交易
2022/02/22	47.9	626.51	7.1	627.62	627.00	40.8	32,519	0.13%
2022/02/21	22.8	633.26	4.1	633.05	632.00	18.7	32,286	0.06%
2022/02/18	30.7	637.82	5.3	637.84	637.00	25.4	32,218	0.08%
2022/02/17	54.4	642.33	114.4	643.55	645.00	-60	32,220	-0.19%	大賣/
2022/02/16	29.4	642.28	58.5	644.04	646.00	-29.1	32,177	-0.09%
2022/02/15	42.6	633.48	1.1	636.23	633.00	41.5	32,021	0.13%
2022/02/14	30.5	636.41	3.3	638.06	637.00	27.2	31,963	0.09%
2022/02/11	39.4	645.18	63.6	646.42	650.00	-24.1	31,766	-0.08%
2022/02/10	18.4	645.83	67	640.26	649.00	-48.6	31,980	-0.15%
2022/02/09	37.1	631.18	74.2	635.59	633.00	-37	31,733	-0.12%
2022/02/08	130.1	635.93	122.2	635.18	628.00	8	31,787	0.03%	大買/大賣/
2022/02/07	113.9	635.03	35.5	635.38	635.00	78.4	31,425	0.25%	大買/
2022/01/26	32.5	637.29	10.3	638.80	636.00	22.2	30,649	0.07%
2022/01/25	45.2	641.19	59.2	640.75	641.00	-14	30,403	-0.05%
2022/01/24	65.1	651.05	39.2	642.82	653.00	25.9	29,800	0.09%
2022/01/21	30.5	641.42	98.8	641.47	641.00	-68.3	29,444	-0.23%
2022/01/20	108.3	650.88	7.5	652.88	651.00	100.8	28,894	0.35%	大買/
2022/01/19	75	654.37	108.5	655.95	654.00	-33.4	28,369	-0.12%	大賣/
2022/01/18	263.5	672.63	170.1	665.20	662.00	93.4	28,030	0.33%	大買/大賣/
2022/01/17	53.3	682.81	122	684.60	683.00	-68.7	27,585	-0.25%	大賣/
2022/01/14	142.2	671.28	166.1	669.57	672.00	-23.9	26,825	-0.09%	大買/大賣/
2022/01/13	70.9	660.45	177.7	659.43	661.00	-106.9	25,511	-0.42%	大賣/鉅額交易
2022/01/12	167.2	656.64	26.5	656.34	660.00	140.7	25,150	0.56%	大買/鉅額交易
2022/01/11	9.5	642.36	18.4	644.84	651.00	-9	24,793	-0.04%
2022/01/10	12.4	638.10	38.3	637.58	643.00	-25.8	24,559	-0.11%
2022/01/07	118.8	638.42	83.4	635.29	634.00	35.4	24,807	0.14%	大買/
2022/01/06	74.8	637.19	61	639.44	644.00	13.8	24,402	0.06%
2022/01/05	26.4	654.07	30.9	655.36	650.00	-4.5	23,830	-0.02%
2022/01/04	53.6	651.28	168.9	649.44	656.00	-115.3	23,113	-0.50%	大賣/鉅額交易
2022/01/03	117.3	631.53	130.7	629.17	631.00	-13.4	22,096	-0.06%	大買/大賣/
2021/12/30	4.6	616.58	45.8	618.05	615.00	-41.3	21,411	-0.19%
2021/12/29	14	616.78	60.2	617.92	616.00	-46.1	21,625	-0.21%
2021/12/28	21.2	614.98	12.6	613.78	615.00	8.6	21,780	0.04%
2021/12/27	31.4	606.08	11.1	608.66	606.00	20.3	21,565	0.09%
2021/12/24	1	606.97	8.7	605.33	604.00	-7.7	21,905	-0.04%
2021/12/23	1	604.96	9	605.44	606.00	-7.9	22,229	-0.04%
2021/12/22	0	600.00	51.4	599.98	600.00	-51.4	22,772	-0.23%
2021/12/21	55.5	598.81	3.2	598.69	597.00	52.3	22,887	0.23%
2021/12/20	37.4	600.67	30.3	598.03	598.00	7.1	22,928	0.03%
2021/12/17	3.1	601.34	11	604.27	607.00	-7.9	22,850	-0.03%
2021/12/16	53.1	602.96	64	604.67	605.00	-11	22,810	-0.05%
2021/12/15	72.5	597.54	62.2	599.02	600.00	10.3	23,123	0.04%
2021/12/14	45.4	597.98	32.2	598.94	599.00	13.2	23,438	0.06%
2021/12/13	6.3	604.72	4.7	606.60	601.00	1.6	23,437	0.01%
2021/12/10	1	604.01	1.1	604.05	605.00	0	23,532	0.00%
2021/12/09	33	602.97	32.2	607.79	608.00	0.9	23,598	0.00%
2021/12/08	5.3	607.45	8.1	609.85	602.00	-2.8	23,667	-0.01%
2021/12/07	9.6	599.92	6.8	603.03	607.00	2.8	23,591	0.01%
2021/12/06	10.5	602.59	52	602.10	600.00	-41.5	23,593	-0.18%
2021/12/03	55	608.02	0	609.00	608.00	55	23,830	0.23%
2021/12/02	6	607.02	82.3	607.79	615.00	-76.3	23,887	-0.32%
2021/12/01	57	599.68	7.2	599.53	600.00	49.8	24,062	0.21%
2021/11/30	17.9	594.41	3.1	595.35	596.00	14.8	24,563	0.06%
2021/11/29	5.8	594.02	6.5	595.61	593.00	-0.8	23,931	0.00%
2021/11/26	20.7	595.42	2.5	594.79	596.00	18.2	24,042	0.08%
2021/11/25	3.2	603.05	0.2	604.25	603.00	3	24,477	0.01%
2021/11/24	10.4	604.82	2.2	606.21	603.00	8.2	24,888	0.03%
2021/11/23	0	611.40	5.4	612.92	612.00	-5.4	24,999	-0.02%
2021/11/22	1.1	615.00	5	617.19	615.00	-3.9	25,405	-0.02%
2021/11/19	5	619.99	62	619.27	618.00	-56.9	25,525	-0.22%
2021/11/18	0	609.79	3.7	611.37	613.00	-3.7	25,347	-0.01%
2021/11/17	33.1	608.15	9.1	614.26	610.00	23.9	25,574	0.09%
2021/11/16	0	609.00	36.7	611.70	610.00	-36.6	26,005	-0.14%
2021/11/15	31	608.00	6.4	608.62	608.00	24.7	26,303	0.09%
2021/11/12	5.2	605.38	3.3	606.58	604.00	1.8	26,772	0.01%
2021/11/11	4.4	602.17	7.3	604.39	606.00	-3	27,033	-0.01%
2021/11/10	2.1	610.00	6.2	610.81	612.00	-4.1	27,047	-0.02%
2021/11/09	3.1	611.33	36.1	613.11	611.00	-33	27,155	-0.12%
2021/11/08	0.2	600.00	103.7	601.00	602.00	-103.5	26,754	-0.39%	大賣/鉅額交易
2021/11/05	104.1	599.41	40.5	598.17	600.00	63.5	26,758	0.24%	大買/
2021/11/04	7.6	589.18	1.1	591.85	587.00	6.6	26,490	0.02%
2021/11/03	3	592.67	3.1	594.28	592.00	-0.1	26,481	0.00%
2021/11/02	19	593.63	5	593.78	592.00	14	26,538	0.05%
2021/11/01	1.1	590.97	6	591.82	590.00	-4.9	26,537	-0.02%
2021/10/29	11	590.70	15.2	589.43	590.00	-4.3	26,607	-0.02%
2021/10/28	1.6	592.60	5.6	594.78	595.00	-4	26,557	-0.02%
2021/10/27	2.2	596.42	103.2	597.97	599.00	-101	26,672	-0.38%	大賣/鉅額交易
2021/10/26	3.1	598.59	9.5	597.14	599.00	-6.4	26,739	-0.02%
2021/10/25	11.3	593.81	6.1	596.62	593.00	5.2	26,792	0.02%
2021/10/22	110.6	599.31	61.1	600.73	600.00	49.5	27,115	0.18%	大買/
2021/10/21	153.1	598.67	123.7	596.98	596.00	29.4	27,178	0.11%	大買/大賣/
2021/10/20	16.1	597.32	312.2	602.94	598.00	-296	27,268	-1.09%	大賣/鉅額交易
2021/10/19	305.4	599.83	63.2	598.13	600.00	242.2	27,250	0.89%	大買/鉅額交易
2021/10/18	62.1	596.62	107.2	603.64	590.00	-45.1	27,394	-0.16%	大賣/
2021/10/15	106	599.23	230.2	592.21	600.00	-124.2	27,505	-0.45%	大買/大賣/鉅額交易
2021/10/14	0.2	574.82	5	575.80	573.00	-4.8	26,875	-0.02%
2021/10/13	8.5	571.19	4.7	571.93	571.00	3.8	27,320	0.01%
2021/10/12	17	567.86	7.1	571.31	575.00	10	27,970	0.04%
2021/10/08	89.6	574.35	5	577.80	575.00	84.6	27,894	0.30%
2021/10/07	74.1	578.28	12.3	577.89	580.00	61.8	28,229	0.22%
2021/10/06	14.5	568.88	85.6	568.59	571.00	-71.2	28,639	-0.25%
2021/10/05	122.4	567.62	12.1	568.10	572.00	110.3	28,619	0.39%	大買/鉅額交易
2021/10/04	10.6	571.27	13.1	570.64	572.00	-2.6	28,539	-0.01%
2021/10/01	23.8	573.52	112.8	578.33	574.00	-89	28,542	-0.31%	大賣/
2021/09/30	109	582.75	25.2	583.78	580.00	83.8	28,214	0.30%	大買/
2021/09/29	67.6	579.64	63.4	580.75	580.00	4.2	27,922	0.02%
2021/09/28	2.1	593.12	0.3	595.35	594.00	1.8	27,582	0.01%
2021/09/27	4.2	597.02	24.1	599.16	602.00	-19.9	27,608	-0.07%
2021/09/24	12.2	594.69	3	594.34	598.00	9.1	27,588	0.03%
2021/09/23	32.7	588.57	11.2	590.64	588.00	21.5	27,724	0.08%
2021/09/22	45.1	586.15	206.2	586.52	586.00	-161.1	27,840	-0.58%	大賣/鉅額交易
2021/09/17	213.1	600.07	12.6	605.29	600.00	200.5	27,413	0.73%	大買/鉅額交易
2021/09/16	13.6	602.79	1.2	601.96	600.00	12.4	27,048	0.05%
2021/09/15	18.2	609.04	22.2	608.15	607.00	-4.1	26,949	-0.02%
2021/09/14	5.1	613.61	31	614.03	613.00	-25.9	27,131	-0.10%
2021/09/13	14.7	615.81	2.1	616.00	615.00	12.6	27,354	0.05%
2021/09/10	4.1	617.86	4.5	619.57	622.00	-0.3	27,838	0.00%
2021/09/09	17.4	615.22	9.9	615.72	619.00	7.5	28,111	0.03%
2021/09/08	67.6	616.76	74.5	615.33	619.00	-6.9	28,180	-0.02%
2021/09/07	19.2	625.67	9.5	627.07	623.00	9.7	27,980	0.03%
2021/09/06	167.9	635.16	370.2	627.18	631.00	-202.3	27,971	-0.72%	大買/大賣/鉅額交易
2021/09/03	174	618.22	56.8	617.94	620.00	117.2	27,449	0.43%	大買/鉅額交易
2021/09/02	74.4	612.19	7.7	612.80	607.00	66.7	27,066	0.25%
2021/09/01	61.5	612.80	66.7	613.48	613.00	-5.2	26,999	-0.02%
2021/08/31	3.5	607.15	63.1	605.21	614.00	-59.6	26,721	-0.22%
2021/08/30	4.1	600.05	36.2	602.11	605.00	-32.1	26,128	-0.12%
2021/08/27	15.6	598.42	24.9	596.42	599.00	-9.3	25,782	-0.04%
2021/08/26	44.6	596.06	36.8	596.86	594.00	7.7	25,682	0.03%
2021/08/25	10.4	580.76	34	581.39	585.00	-23.6	25,316	-0.09%
2021/08/24	4.7	573.47	105.2	572.97	572.00	-100.5	25,155	-0.40%	大賣/
2021/08/23	107.8	567.87	199	562.17	566.00	-91.2	25,251	-0.36%	大買/大賣/
2021/08/20	163.1	553.75	18.2	557.47	552.00	144.9	25,175	0.58%	大買/鉅額交易
2021/08/19	197.9	565.63	147.1	561.17	559.00	50.8	25,451	0.20%	大買/大賣/
2021/08/18	83	571.65	9.4	571.20	574.00	73.6	25,116	0.29%
2021/08/17	9.1	579.85	5.1	580.07	580.00	4.1	24,938	0.02%
2021/08/16	44.4	582.30	51.7	583.27	584.00	-7.2	24,674	-0.03%
2021/08/13	26	581.58	45.5	580.63	581.00	-19.5	24,808	-0.08%
2021/08/12	37.2	585.81	1.1	584.14	586.00	36.1	24,928	0.14%
2021/08/11	10.3	586.92	10	587.20	590.00	0.3	25,152	0.00%
2021/08/10	2.1	591.99	7.7	593.48	591.00	-5.7	25,546	-0.02%
2021/08/09	3.3	586.17	13.1	588.22	595.00	-9.8	26,196	-0.04%
2021/08/06	2.1	589.13	4.3	592.34	591.00	-2.2	26,530	-0.01%
2021/08/05	1.4	595.74	7.3	596.38	596.00	-5.9	27,414	-0.02%
2021/08/04	1	595.95	15.3	595.79	596.00	-14.3	29,354	-0.05%
2021/08/03	4.6	593.12	15.2	592.55	594.00	-10.6	30,002	-0.04%
2021/08/02	0.3	581.83	18.9	586.17	590.00	-18.6	29,962	-0.06%
2021/07/30	4.7	580.38	1.2	579.28	580.00	3.5	30,038	0.01%
2021/07/29	8.4	579.76	5.5	580.63	583.00	2.9	30,233	0.01%
2021/07/28	36.4	575.12	14	575.37	579.00	22.4	30,333	0.07%
2021/07/27	25.3	581.08	8	581.43	580.00	17.2	30,401	0.06%
2021/07/26	21	581.99	65.5	586.93	580.00	-44.5	30,799	-0.14%
2021/07/23	79.6	584.90	6.2	584.29	585.00	73.5	30,969	0.24%
2021/07/22	3.6	592.97	90.8	589.65	591.00	-87.2	31,114	-0.28%
2021/07/21	64	584.49	8.1	583.86	585.00	55.9	31,118	0.18%
2021/07/20	30.4	581.55	7.7	581.30	581.00	22.7	31,202	0.07%
2021/07/19	31.4	581.16	8.2	581.01	582.00	23.2	31,407	0.07%
2021/07/16	55.3	590.78	13.8	591.12	589.00	41.4	31,294	0.13%
2021/07/15	6.4	609.90	21.8	612.30	614.00	-15.4	30,968	-0.05%
2021/07/14	17.6	612.04	37.9	612.01	613.00	-20.3	31,179	-0.07%
2021/07/13	7.3	605.57	51.4	604.36	607.00	-44.2	30,943	-0.14%
2021/07/12	4	593.34	21.2	594.22	593.00	-17.3	30,876	-0.06%
2021/07/09	19.1	582.33	134.5	582.11	584.00	-115.4	30,911	-0.37%	大賣/鉅額交易
2021/07/08	34.8	588.99	1.4	589.76	588.00	33.4	30,928	0.11%
2021/07/07	6	591.08	7.3	592.74	594.00	-1.4	31,008	0.00%
2021/07/06	51.7	591.59	11.1	595.89	592.00	40.6	31,101	0.13%
2021/07/05	9.2	591.91	9.3	592.51	591.00	-0.1	31,340	0.00%
2021/07/02	8.7	588.48	293.6	589.11	588.00	-284.8	31,258	-0.91%	大賣/鉅額交易
2021/07/01	33.3	592.97	4.4	593.64	593.00	28.9	31,362	0.09%
2021/06/30	201.4	596.75	86.2	595.22	595.00	115.2	31,667	0.36%	大買/鉅額交易
2021/06/29	152.7	595.98	65.3	595.24	595.00	87.4	31,970	0.27%	大買/
2021/06/28	0.7	588.01	113.2	588.10	590.00	-112.5	32,137	-0.35%	大賣/鉅額交易
2021/06/25	202.4	592.74	307.7	594.51	591.00	-105.3	32,438	-0.32%	大買/大賣/鉅額交易
2021/06/24	56.4	590.10	67.5	590.81	590.00	-11.1	32,754	-0.03%
2021/06/23	303.5	594.29	28.6	591.71	595.00	274.9	33,092	0.83%	大買/鉅額交易
2021/06/22	22.3	582.05	7.2	581.83	578.00	15.1	33,647	0.04%
2021/06/21	84	586.87	8.4	585.40	583.00	75.6	34,968	0.22%
2021/06/18	10.5	603.01	10.7	604.16	603.00	-0.2	34,720	0.00%
2021/06/17	12.2	599.84	210.6	600.06	606.00	-198.3	34,743	-0.57%	大賣/鉅額交易
2021/06/16	209	605.86	84.9	607.97	605.00	124.2	35,540	0.35%	大買/鉅額交易
2021/06/15	96.1	608.03	15.6	607.86	609.00	80.4	35,598	0.23%
2021/06/11	2.3	601.35	131.5	602.00	602.00	-129.2	35,823	-0.36%	大賣/鉅額交易
2021/06/10	102.5	596.93	60.6	592.47	599.00	41.8	36,035	0.12%	大買/
2021/06/09	51.7	585.49	3.1	584.05	586.00	48.6	36,016	0.13%
2021/06/08	3.3	591.33	2	591.50	589.00	1.3	36,234	0.00%
2021/06/07	67.5	586.77	73.1	591.27	592.00	-5.6	36,918	-0.02%
2021/06/04	11.7	591.70	31.9	592.98	595.00	-20.1	37,301	-0.05%
2021/06/03	33.3	597.96	9.3	598.64	596.00	24	38,183	0.06%
2021/06/02	2.6	596.70	3.4	596.42	595.00	-0.8	38,551	0.00%
2021/06/01	3.3	596.70	18.1	596.87	598.00	-14.7	39,517	-0.04%
2021/05/31	6.4	593.36	12.4	594.82	597.00	-6.1	40,346	-0.02%
2021/05/28	3.5	588.15	14.4	588.66	590.00	-10.9	40,639	-0.03%
2021/05/27	11.4	576.57	6.4	576.73	582.00	5	41,053	0.01%
2021/05/26	5.5	584.36	8.5	583.66	585.00	-3	41,879	-0.01%
2021/05/25	11.2	577.19	30.7	579.63	583.00	-19.4	42,287	-0.05%
2021/05/24	5.3	568.47	5.1	568.23	568.00	0.2	42,837	0.00%
2021/05/21	7.5	570.82	19.5	574.09	573.00	-12	43,410	-0.03%
2021/05/20	155.6	562.05	188.5	565.90	567.00	-32.9	43,561	-0.08%	大買/大賣/
2021/05/19	16.8	567.72	79.1	570.51	567.00	-62.3	43,903	-0.14%
2021/05/18	108.8	564.45	193.7	564.29	572.00	-84.8	44,304	-0.19%	大買/大賣/
2021/05/17	175.4	547.86	40.6	549.24	549.00	134.8	45,369	0.30%	大買/鉅額交易
2021/05/14	16.8	555.62	25.7	556.52	557.00	-8.9	45,319	-0.02%
2021/05/13	48.7	551.05	28	553.34	547.00	20.7	45,467	0.05%
2021/05/12	94.9	552.18	185	549.26	560.00	-90.1	45,166	-0.20%	大賣/
2021/05/11	70.9	574.47	19.1	572.64	571.00	51.8	44,280	0.12%
2021/05/10	13	591.11	62.1	595.56	589.00	-49.1	44,416	-0.11%
2021/05/07	55.9	597.77	26.8	597.58	599.00	29.1	45,584	0.06%
2021/05/06	49.2	582.93	35	586.77	587.00	14.2	46,722	0.03%
2021/05/05	119.3	587.02	112.2	586.07	585.00	7.1	47,208	0.01%	大買/大賣/
2021/05/04	22.2	587.98	15.8	589.91	591.00	6.3	48,387	0.01%
2021/05/03	92.8	591.65	58.6	590.82	588.00	34.2	49,264	0.07%
2021/04/29	106.9	603.87	103.6	600.20	600.00	3.3	50,651	0.01%	大買/大賣/
2021/04/28	106.8	602.56	109.6	604.08	602.00	-2.7	51,603	-0.01%	大買/大賣/
2021/04/27	54.7	606.20	65	608.25	610.00	-10.3	52,569	-0.02%
2021/04/26	53.4	603.21	188.7	607.03	610.00	-135.3	52,974	-0.26%	大賣/鉅額交易
2021/04/23	128.7	598.45	19.8	601.88	602.00	108.9	53,221	0.20%	大買/鉅額交易
2021/04/22	116.5	594.12	162.4	595.11	591.00	-45.9	54,289	-0.08%	大買/大賣/
2021/04/21	135.6	593.92	58.9	594.98	592.00	76.7	54,977	0.14%	大買/
2021/04/20	71.5	598.74	55.2	601.74	602.00	16.3	55,381	0.03%
2021/04/19	11.4	602.93	2.9	604.39	603.00	8.4	55,639	0.02%
2021/04/16	85.5	606.42	112.9	605.27	610.00	-27.5	56,050	-0.05%	大賣/
2021/04/15	74	612.63	42.8	616.89	619.00	31.1	56,233	0.06%
2021/04/14	123.8	608.48	82	601.32	612.00	41.8	56,528	0.07%	大買/
2021/04/13	12.7	608.43	10.9	608.37	605.00	1.9	56,911	0.00%
2021/04/12	9.7	608.48	8.5	606.80	605.00	1.2	57,051	0.00%
2021/04/09	5.6	610.24	169.3	611.37	610.00	-163.7	57,321	-0.29%	大賣/鉅額交易
2021/04/08	97.7	612.10	25.2	610.06	613.00	72.5	57,365	0.13%
2021/04/07	52.8	610.88	76.7	612.92	610.00	-23.9	57,737	-0.04%
2021/04/06	119.3	610.56	86.7	610.91	610.00	32.6	57,660	0.06%	大買/
2021/04/01	35.5	600.78	80	599.35	602.00	-44.5	57,368	-0.08%
2021/03/31	86.7	589.65	56.3	589.15	587.00	30.4	56,856	0.05%
2021/03/30	87.6	595.68	59.4	594.55	597.00	28.3	56,461	0.05%
2021/03/29	83.1	599.34	156.9	599.69	599.00	-73.9	56,211	-0.13%	大賣/
2021/03/26	62.2	590.62	89.2	588.29	590.00	-27	55,953	-0.05%
2021/03/25	165.3	572.90	64	575.15	575.00	101.3	55,920	0.18%	大買/鉅額交易
2021/03/24	222	574.31	150.1	576.74	576.00	72	55,457	0.13%	大買/大賣/
2021/03/23	22.2	595.99	44.7	598.15	594.00	-22.5	54,309	-0.04%
2021/03/22	56.7	592.38	18.4	590.55	593.00	38.3	54,686	0.07%
2021/03/19	89.2	592.13	71	593.99	591.00	18.2	54,782	0.03%
2021/03/18	10.2	604.37	16.2	606.31	602.00	-6	54,107	-0.01%
2021/03/17	36.5	605.87	12.2	604.32	604.00	24.3	54,378	0.04%
2021/03/16	18.8	610.40	14.7	611.54	613.00	4.1	54,428	0.01%
2021/03/15	7.8	611.41	15.7	610.35	611.00	-7.8	54,533	-0.01%
2021/03/12	18.2	613.05	95	614.55	614.00	-76.8	54,756	-0.14%
2021/03/11	87.6	609.37	38.7	608.58	609.00	48.9	54,940	0.09%
2021/03/10	35.6	596.39	58.1	596.23	597.00	-22.4	54,886	-0.04%
2021/03/09	112.1	590.65	28.9	590.30	595.00	83.2	54,812	0.15%	大買/
2021/03/08	119	603.01	145.7	601.36	598.00	-26.7	54,509	-0.05%	大買/大賣/
2021/03/05	94.6	594.23	92.6	592.60	601.00	2.1	54,407	0.00%
2021/03/04	222.1	605.84	151	606.26	601.00	71.1	55,072	0.13%	大買/大賣/
2021/03/03	54.4	615.38	99.2	610.69	622.00	-44.9	54,495	-0.08%
2021/03/02	133	616.30	126.4	614.72	609.00	6.7	54,173	0.01%	大買/大賣/
2021/02/26	218.1	610.17	121.3	613.25	606.00	96.9	53,964	0.18%	大買/大賣/
2021/02/25	77.5	630.09	76.7	634.51	635.00	0.8	52,692	0.00%
2021/02/24	218.4	630.37	137.4	631.45	625.00	81	52,607	0.15%	大買/大賣/
2021/02/23	39.4	638.62	25	636.84	641.00	14.4	52,044	0.03%
2021/02/22	76.6	653.53	93.5	653.85	650.00	-16.9	51,947	-0.03%
2021/02/19	141.3	651.69	193.8	650.45	652.00	-52.5	52,176	-0.10%	大買/大賣/
2021/02/18	72.9	660.82	260.9	662.62	660.00	-188	52,545	-0.36%	大賣/鉅額交易
2021/02/17	203.8	663.20	95.9	664.34	663.00	107.9	53,026	0.20%	大買/鉅額交易
2021/02/05	208.9	635.53	145.4	636.42	632.00	63.5	51,751	0.12%	大買/大賣/
2021/02/04	261.4	626.04	250.4	628.15	627.00	11	51,532	0.02%	大買/大賣/
2021/02/03	85.3	633.14	275.3	637.85	630.00	-190	51,372	-0.37%	大賣/鉅額交易
2021/02/02	145.9	630.84	185	633.39	632.00	-39.1	51,141	-0.08%	大買/大賣/
2021/02/01	271	604.73	62.8	600.32	611.00	208.2	50,489	0.41%	大買/鉅額交易
2021/01/29	129.5	603.61	166.4	611.21	591.00	-36.9	49,869	-0.07%	大買/大賣/
2021/01/28	86.3	601.51	109.3	600.40	601.00	-23	48,943	-0.05%	大賣/
2021/01/27	204.2	615.43	43.2	617.92	615.00	161	47,962	0.34%	大買/鉅額交易
2021/01/26	218.3	624.96	491.4	624.25	617.00	-273.1	47,470	-0.58%	大買/大賣/鉅額交易
2021/01/25	180.1	636.57	47	633.80	633.00	133.1	46,362	0.29%	大買/鉅額交易
2021/01/22	162	655.94	58.9	653.87	649.00	103.1	45,606	0.23%	大買/鉅額交易
2021/01/21	93.9	660.61	76.7	667.98	673.00	17.2	44,212	0.04%
2021/01/20	62.7	642.92	37.6	643.37	647.00	25.1	43,140	0.06%
2021/01/19	78.1	621.86	95.9	624.19	627.00	-17.8	42,109	-0.04%
2021/01/18	49.2	603.82	32.8	602.96	607.00	16.4	41,518	0.04%
2021/01/15	101.8	613.44	75	612.63	601.00	26.8	41,069	0.07%	大買/
2021/01/14	142.9	590.40	102.3	594.49	592.00	40.6	39,930	0.10%	大買/大賣/
2021/01/13	74.6	596.42	72.9	597.64	605.00	1.7	39,145	0.00%
2021/01/12	116.5	589.79	82	590.33	591.00	34.5	38,521	0.09%	大買/
2021/01/11	35.5	577.21	31.7	577.31	584.00	3.8	38,259	0.01%
2021/01/08	64.7	577.14	26.5	576.55	580.00	38.2	38,224	0.10%
2021/01/07	65.7	566.40	77.4	565.24	565.00	-11.7	38,028	-0.03%
2021/01/06	69.4	546.24	125	551.52	549.00	-55.6	37,855	-0.15%	大賣/
2021/01/05	105.7	537.04	61.7	541.45	542.00	44	37,732	0.12%	大買/
2021/01/04	201.6	537.93	227.8	535.43	536.00	-26.1	38,236	-0.07%	大買/大賣/
2020/12/31	19	525.99	511.3	527.12	530.00	-492.3	38,602	-1.28%	大賣/鉅額交易
2020/12/30	183.2	521.13	88.3	517.87	525.00	94.9	38,818	0.24%	大買/
2020/12/29	61.5	513.38	59.5	514.89	515.00	2	38,642	0.01%
2020/12/28	129.3	512.26	42.4	514.67	515.00	86.9	38,859	0.22%	大買/
2020/12/25	115.5	511.41	99.2	511.51	511.00	16.3	38,996	0.04%	大買/
2020/12/24	109.4	509.07	1.1	510.00	510.00	108.3	39,326	0.28%	大買/鉅額交易
2020/12/23	77.6	508.53	3.3	509.45	509.00	74.3	39,646	0.19%
2020/12/22	159.4	512.34	165.3	509.88	509.00	-5.9	39,989	-0.01%	大買/大賣/
2020/12/21	161.7	513.31	110.5	513.49	516.00	51.1	40,943	0.12%	大買/大賣/
2020/12/18	57	509.92	40.8	507.97	510.00	16.3	41,123	0.04%
2020/12/17	71.5	509.10	37.1	511.44	508.00	34.4	41,059	0.08%
2020/12/16	31.8	510.83	84.1	512.38	512.00	-52.3	41,077	-0.13%
2020/12/15	119.9	504.76	7.2	505.39	504.00	112.7	41,083	0.27%	大買/鉅額交易
2020/12/14	71.3	510.72	52.7	510.37	508.00	18.6	41,120	0.05%
2020/12/11	107	507.57	90.2	508.98	516.00	16.7	41,686	0.04%	大買/
2020/12/10	157.7	511.37	62.7	513.66	512.00	95	41,575	0.23%	大買/
2020/12/09	150.3	521.75	140.5	521.33	520.00	9.8	41,518	0.02%	大買/大賣/
2020/12/08	52.5	516.76	91.7	518.26	524.00	-39.1	41,368	-0.09%
2020/12/07	80.1	507.48	331.9	510.59	514.00	-251.8	41,273	-0.61%	大賣/鉅額交易
2020/12/04	308.5	503.13	188.5	499.53	503.00	120	41,210	0.29%	大買/大賣/鉅額交易
2020/12/03	207.7	496.29	84.8	498.53	497.00	122.9	40,753	0.30%	大買/鉅額交易
2020/12/02	71.1	498.22	480.6	499.28	499.00	-409.5	40,690	-1.01%	大賣/鉅額交易
2020/12/01	229.6	488.10	88.1	489.00	490.00	141.6	40,613	0.35%	大買/鉅額交易
2020/11/30	381.6	482.70	33.2	492.66	480.50	348.4	40,578	0.86%	大買/鉅額交易
2020/11/27	43.2	490.09	32.1	488.69	489.00	11.1	39,162	0.03%
2020/11/26	16.7	491.08	10	492.25	489.00	6.7	39,236	0.02%
2020/11/25	49.7	489.61	74.3	493.55	487.00	-24.6	40,109	-0.06%
2020/11/24	172.9	495.02	205.2	495.51	492.00	-32.3	40,365	-0.08%	大買/大賣/
2020/11/23	111	496.23	61.3	494.71	496.50	49.7	40,657	0.12%	大買/
2020/11/20	77.3	488.04	107	487.79	488.00	-29.7	40,675	-0.07%	大賣/
2020/11/19	102.5	491.42	24.3	491.11	490.00	78.2	40,736	0.19%	大買/
2020/11/18	123.1	493.36	111.6	493.84	497.00	11.5	40,806	0.03%	大買/大賣/
2020/11/17	99.3	492.49	209.7	496.78	485.50	-110.4	40,662	-0.27%	大賣/鉅額交易
2020/11/16	20.7	475.33	461.1	479.01	484.00	-440.5	40,705	-1.08%	大賣/鉅額交易
2020/11/13	107.3	460.44	67.4	459.29	462.00	39.9	39,864	0.10%	大買/
2020/11/12	210.4	459.77	84.4	460.66	458.00	126	40,040	0.31%	大買/鉅額交易
2020/11/11	279.6	455.95	80.6	451.64	457.00	199	39,939	0.50%	大買/鉅額交易
2020/11/10	64.3	451.75	42.6	453.64	451.00	21.7	39,717	0.05%
2020/11/09	6	457.16	35.7	458.06	458.50	-29.7	39,875	-0.07%
2020/11/06	34.3	451.58	54.2	454.13	452.50	-20	40,088	-0.05%
2020/11/05	10.3	448.14	114.8	451.21	451.00	-104.5	40,159	-0.26%	大賣/鉅額交易
2020/11/04	121.1	449.45	256.9	445.03	450.00	-135.7	40,178	-0.34%	大買/大賣/鉅額交易
2020/11/03	84.6	440.59	25.4	441.09	441.00	59.2	40,162	0.15%
2020/11/02	75.7	430.83	5.1	433.93	435.50	70.6	40,339	0.18%
2020/10/30	50.5	434.46	85.4	436.94	432.00	-34.9	40,567	-0.09%
2020/10/29	105.4	437.25	39.3	437.60	437.00	66.2	40,460	0.16%	大買/
2020/10/28	76.5	443.53	37.2	444.33	444.00	39.3	41,043	0.10%
2020/10/27	58.5	446.91	8.1	447.88	447.00	50.4	41,462	0.12%
2020/10/26	29.7	451.31	3	451.00	450.00	26.7	42,280	0.06%
2020/10/23	82.2	452.17	3.1	452.53	452.00	79.2	43,453	0.18%
2020/10/22	5.3	451.19	157.2	452.32	455.00	-151.9	45,906	-0.33%	大賣/鉅額交易
2020/10/21	57.1	451.31	109.2	455.15	453.00	-52	47,165	-0.11%	大賣/
2020/10/20	114	454.28	28.5	454.70	451.00	85.6	48,141	0.18%	大買/
2020/10/19	82	454.72	53.2	455.60	457.50	28.8	48,474	0.06%
2020/10/16	135.4	450.15	122.8	452.21	449.00	12.7	48,628	0.03%	大買/大賣/
2020/10/15	188	452.13	215.1	454.85	453.00	-27.1	48,917	-0.06%	大買/大賣/
2020/10/14	55.3	458.14	35.1	457.65	459.00	20.2	48,833	0.04%
2020/10/13	137.8	459.87	171.6	461.30	462.00	-33.8	49,248	-0.07%	大買/大賣/
2020/10/12	136.3	459.28	413.1	459.32	460.00	-276.8	49,622	-0.56%	大買/大賣/鉅額交易
2020/10/08	140.7	451.12	145.9	451.94	453.00	-5.2	49,767	-0.01%	大買/大賣/
2020/10/07	57.1	442.78	258	441.50	443.00	-200.9	49,781	-0.40%	大賣/鉅額交易
2020/10/06	8.2	439.51	238	439.98	439.50	-229.8	49,865	-0.46%	大賣/鉅額交易
2020/10/05	158.1	434.53	32	436.53	432.50	126.1	50,282	0.25%	大買/鉅額交易
2020/09/30	11	433.59	26.1	433.02	433.00	-15	50,324	-0.03%
2020/09/29	33.1	431.25	14	432.57	431.00	19.1	50,380	0.04%
2020/09/28	160.2	428.37	62.8	429.04	431.50	97.4	50,826	0.19%	大買/
2020/09/25	96.1	424.10	28	425.00	424.00	68.1	51,210	0.13%
2020/09/24	115.4	424.68	246.1	427.24	423.00	-130.7	51,452	-0.25%	大買/大賣/鉅額交易
2020/09/23	113.4	433.98	4.2	434.93	433.50	109.2	50,700	0.22%	大買/鉅額交易
2020/09/22	140.7	437.07	13	438.12	437.00	127.7	50,432	0.25%	大買/鉅額交易
2020/09/21	313.2	443.33	18.1	445.46	440.00	295.2	50,647	0.58%	大買/鉅額交易
2020/09/18	134.3	445.21	111.3	448.77	444.00	22.9	50,933	0.05%	大買/大賣/
2020/09/17	145	448.40	18.4	449.65	448.50	126.6	50,962	0.25%	大買/鉅額交易
2020/09/16	37.6	456.62	77.3	458.78	458.00	-39.8	50,951	-0.08%
2020/09/15	9.2	442.95	227.1	441.76	445.00	-217.9	50,504	-0.43%	大賣/鉅額交易
2020/09/14	17.1	440.10	90.1	440.07	441.00	-73	50,656	-0.14%
2020/09/11	113.4	434.92	73.1	435.41	436.50	40.4	50,490	0.08%	大買/
2020/09/10	219	433.47	127.1	433.87	435.00	92	50,494	0.18%	大買/大賣/
2020/09/09	51.8	425.55	282.1	424.82	427.00	-230.3	50,519	-0.46%	大賣/鉅額交易
2020/09/08	112	430.75	110.1	431.35	431.00	1.9	50,694	0.00%	大買/大賣/
2020/09/07	138.5	427.69	66.2	431.18	426.00	72.4	51,064	0.14%	大買/
2020/09/04	149.3	429.59	14	429.07	429.00	135.3	51,367	0.26%	大買/鉅額交易
2020/09/03	116.2	436.03	462.2	435.02	436.00	-346	51,266	-0.67%	大買/大賣/鉅額交易
2020/09/02	118.7	433.27	57.1	432.19	433.00	61.6	51,290	0.12%	大買/
2020/09/01	110.2	433.51	79	433.53	435.00	31.2	51,547	0.06%	大買/
2020/08/31	245.1	431.08	9.3	433.71	426.50	235.8	51,639	0.46%	大買/鉅額交易
2020/08/28	293.1	434.37	205	435.58	435.00	88.1	51,059	0.17%	大買/大賣/
2020/08/27	181.1	446.25	74.2	451.12	444.00	106.9	51,199	0.21%	大買/鉅額交易
2020/08/26	125.4	441.18	385.1	436.38	442.00	-259.7	50,729	-0.51%	大買/大賣/鉅額交易
2020/08/25	208.9	434.01	14	434.29	434.50	194.9	50,673	0.38%	大買/鉅額交易
2020/08/24	202.7	428.49	90.5	431.13	428.00	112.1	51,403	0.22%	大買/鉅額交易
2020/08/21	179.3	425.36	103.1	424.51	424.50	76.3	51,070	0.15%	大買/大賣/
2020/08/20	87	418.47	231.1	420.74	415.00	-144.2	50,767	-0.28%	大賣/鉅額交易
2020/08/19	188.3	431.99	13	432.62	427.50	175.3	50,082	0.35%	大買/鉅額交易
2020/08/18	103.4	433.70	75	436.34	433.00	28.4	50,005	0.06%	大買/
2020/08/17	144.2	430.30	178.3	430.07	435.00	-34.1	49,980	-0.07%	大買/大賣/
2020/08/14	110.1	425.26	54	427.46	427.00	56.1	49,928	0.11%	大買/
2020/08/13	6.3	426.45	135	427.91	429.00	-128.7	50,082	-0.26%	大賣/鉅額交易
2020/08/12	158.2	420.86	11.9	420.65	419.00	146.3	50,197	0.29%	大買/鉅額交易
2020/08/11	46.8	432.41	48	433.69	429.00	-1.2	50,744	0.00%
2020/08/10	103.2	431.77	119	433.05	435.50	-15.8	50,878	-0.03%	大買/大賣/
2020/08/07	127.1	430.02	181.1	430.13	433.00	-54	50,848	-0.11%	大買/大賣/
2020/08/06	171.1	433.21	109	435.63	435.00	62.1	50,674	0.12%	大買/大賣/
2020/08/05	124.7	428.49	126.1	430.80	429.00	-1.4	50,858	0.00%	大買/大賣/
2020/08/04	93	421.19	86.3	422.06	425.50	6.7	50,551	0.01%
2020/08/03	105.6	419.21	159	421.16	416.00	-53.4	50,403	-0.11%	大買/大賣/
2020/07/31	194.6	427.10	85.4	429.31	425.50	109.2	49,593	0.22%	大買/鉅額交易
2020/07/30	109.6	435.32	180.6	436.33	434.00	-71.1	49,333	-0.14%	大買/大賣/
2020/07/29	257.7	423.98	159.7	424.42	422.00	98.1	48,572	0.20%	大買/大賣/
2020/07/28	129.1	449.94	240	458.50	435.00	-110.9	48,340	-0.23%	大買/大賣/鉅額交易
2020/07/27	337.5	424.26	483.5	421.92	424.50	-146	46,492	-0.31%	大買/大賣/鉅額交易
2020/07/24	290.1	386.85	98.8	389.74	386.00	191.3	45,576	0.42%	大買/鉅額交易
2020/07/23	68.4	380.30	66.6	381.24	381.50	1.9	44,756	0.00%
2020/07/22	145	383.68	310	383.17	384.00	-165	44,645	-0.37%	大買/大賣/鉅額交易
2020/07/21	286.6	379.66	79.5	379.58	383.00	207.1	44,350	0.47%	大買/鉅額交易
2020/07/20	94.6	365.86	94.2	367.40	366.00	0.4	43,940	0.00%
2020/07/17	104.9	365.32	104.3	366.04	367.00	0.6	43,931	0.00%	大買/大賣/
2020/07/16	33.2	357.15	47	356.49	357.50	-13.8	43,861	-0.03%
2020/07/15	190.2	366.71	186.2	365.33	363.00	4	43,415	0.01%	大買/大賣/
2020/07/14	122.4	356.84	128	357.33	363.50	-5.6	44,130	-0.01%	大買/大賣/
2020/07/13	45.4	352.73	48.3	353.49	354.50	-2.8	43,900	-0.01%
2020/07/10	181.3	347.89	377.1	350.03	348.50	-195.7	44,021	-0.44%	大買/大賣/鉅額交易
2020/07/09	164.6	344.12	166.3	345.49	345.00	-1.6	43,822	0.00%	大買/大賣/
2020/07/08	334.4	341.38	120.1	340.75	341.00	214.2	43,601	0.49%	大買/大賣/鉅額交易
2020/07/07	90.5	341.21	63.8	342.36	338.50	26.8	43,544	0.06%
2020/07/06	136.5	334.53	144.2	335.53	338.00	-7.7	43,022	-0.02%	大買/大賣/
2020/07/03	42.2	327.81	168.2	328.48	329.50	-126.1	42,699	-0.30%	大賣/鉅額交易
2020/07/02	66.2	321.07	125	320.15	322.00	-58.8	42,624	-0.14%	大賣/
2020/07/01	200.3	317.00	177.2	316.85	317.50	23.1	42,988	0.05%	大買/大賣/
2020/06/30	115.2	311.63	62	313.65	313.00	53.2	43,237	0.12%	大買/
2020/06/29	52	312.31	3	313.00	312.00	49	43,234	0.11%
2020/06/24	216	317.73	211	318.04	317.50	5	43,110	0.01%	大買/大賣/
2020/06/23	28.2	313.68	71	314.85	315.00	-42.8	43,353	-0.10%
2020/06/22	66.1	312.37	152.1	315.29	312.00	-86	43,544	-0.20%	大賣/
2020/06/19	57.1	312.50	61	314.42	314.50	-4	44,245	-0.01%
2020/06/18	6.2	313.80	53	314.78	314.50	-46.8	44,808	-0.10%
2020/06/17	71.4	314.90	5	314.50	315.00	66.4	45,596	0.15%
2020/06/16	154	315.18	88	316.77	315.00	66	47,647	0.14%	大買/
2020/06/15	320.1	312.10	284.8	311.29	309.50	35.3	49,714	0.07%	大買/大賣/
2020/06/12	121.3	315.49	29.7	314.93	316.00	91.6	50,819	0.18%	大買/
2020/06/11	93.1	323.42	81.1	324.61	320.50	12	52,072	0.02%
2020/06/10	44.3	320.43	120	320.67	322.50	-75.7	52,966	-0.14%	大賣/
2020/06/09	115	317.40	121.1	317.53	319.00	-6.1	54,797	-0.01%	大買/大賣/
2020/06/08	105.7	317.36	313.7	316.82	318.00	-208	56,080	-0.37%	大買/大賣/鉅額交易
2020/06/05	217.7	310.06	53.3	309.71	311.50	164.4	56,277	0.29%	大買/鉅額交易
2020/06/04	42	305.11	92	305.29	306.00	-50	56,760	-0.09%
2020/06/03	89.2	299.62	123	300.44	301.00	-33.8	57,448	-0.06%	大賣/
2020/06/02	1.2	296.59	28	296.54	296.50	-26.8	57,219	-0.05%
2020/06/01	43	295.21	94	295.16	295.50	-51	57,437	-0.09%
2020/05/29	84.7	290.48	4.1	290.91	292.00	80.6	57,556	0.14%
2020/05/28	90.1	295.69	90	293.72	294.00	0.1	57,055	0.00%
2020/05/27	61	295.76	76	296.74	296.50	-15	57,910	-0.03%
2020/05/26	30	296.00	89	295.95	295.50	-59	58,540	-0.10%
2020/05/25	98.2	290.21	60	290.58	292.00	38.2	58,984	0.06%
2020/05/22	52.4	292.39	32	291.58	292.00	20.4	59,140	0.03%
2020/05/21	202	296.62	221	297.35	297.50	-19	59,165	-0.03%	大買/大賣/
2020/05/20	38	292.17	61	292.91	294.00	-23	59,029	-0.04%
2020/05/19	182.6	292.96	112	292.73	291.50	70.6	58,934	0.12%	大買/大賣/
2020/05/18	190.2	291.04	112	291.43	290.00	78.2	58,727	0.13%	大買/大賣/
2020/05/15	40.2	295.57	111	297.32	298.00	-70.8	58,342	-0.12%	大賣/
2020/05/14	87.1	293.16	55	294.38	293.00	32.1	57,899	0.06%
2020/05/13	9.4	294.19	57	295.91	297.00	-47.6	57,612	-0.08%
2020/05/12	159.4	296.06	254.2	295.82	295.00	-94.7	57,555	-0.16%	大買/大賣/
2020/05/11	85.3	300.62	82	300.97	301.00	3.3	57,315	0.01%
2020/05/08	134	298.12	177	298.00	297.50	-43	57,295	-0.07%	大買/大賣/
2020/05/07	64.2	297.05	123	295.91	297.50	-58.8	57,269	-0.10%	大賣/
2020/05/06	122.1	294.64	7.9	295.54	296.00	114.2	57,288	0.20%	大買/鉅額交易
2020/05/05	185.6	295.97	22.1	296.93	295.50	163.5	57,205	0.29%	大買/鉅額交易
2020/05/04	151.3	295.31	10.2	295.64	295.00	141.2	57,424	0.25%	大買/鉅額交易
2020/04/30	110.8	303.75	112.1	304.01	304.50	-1.3	57,096	0.00%	大買/大賣/
2020/04/29	59	298.23	55	299.28	299.00	4	57,168	0.01%
2020/04/28	53.7	295.82	34	296.40	296.50	19.7	57,474	0.03%
2020/04/27	15.2	297.73	75.1	297.97	298.00	-60	58,939	-0.10%
2020/04/24	106.3	294.33	76	296.56	294.00	30.3	58,841	0.05%	大買/
2020/04/23	28	297.11	91	298.15	295.50	-63	59,274	-0.11%
2020/04/22	132.2	291.87	115	293.37	294.00	17.2	59,536	0.03%	大買/大賣/
2020/04/21	160	298.00	17.2	297.87	295.00	142.9	59,623	0.24%	大買/鉅額交易
2020/04/20	35.2	304.67	83.3	307.13	304.00	-48	59,103	-0.08%
2020/04/17	156.2	303.09	234.1	304.39	306.50	-77.9	58,925	-0.13%	大買/大賣/
2020/04/16	95	286.56	17	286.68	286.50	78	57,438	0.14%
2020/04/15	19	287.13	64	287.27	287.50	-45	57,166	-0.08%
2020/04/14	66	284.64	84	283.49	285.00	-18	56,872	-0.03%
2020/04/13	72.5	278.90	48	279.69	278.50	24.5	56,906	0.04%
2020/04/10	25	279.98	63	280.40	279.50	-38	57,291	-0.07%
2020/04/09	104.3	284.77	110.7	286.67	283.00	-6.4	57,534	-0.01%	大買/大賣/
2020/04/08	100.2	284.68	103.1	284.95	285.00	-2.9	57,603	-0.01%	大賣/
2020/04/07	62	282.77	70	281.77	283.00	-8	57,355	-0.01%
2020/04/06	147.2	273.61	101.1	274.44	275.50	46.1	56,901	0.08%	大買/大賣/
2020/04/01	88	272.25	70.2	275.80	271.50	17.8	56,240	0.03%
2020/03/31	9	271.78	97.3	272.73	274.00	-88.3	55,690	-0.16%
2020/03/30	142.2	266.33	253.3	266.61	267.50	-111.2	55,081	-0.20%	大買/大賣/鉅額交易
2020/03/27	258.1	277.01	421	280.12	273.00	-163	54,487	-0.30%	大買/大賣/鉅額交易
2020/03/26	10.2	278.48	132	279.19	280.00	-121.8	53,785	-0.23%	大賣/鉅額交易
2020/03/25	185.3	276.68	220	279.04	277.00	-34.7	54,341	-0.06%	大買/大賣/
2020/03/24	229.3	270.33	110.3	270.36	267.50	118.9	53,932	0.22%	大買/大賣/鉅額交易
2020/03/23	171.3	258.37	150	257.30	255.00	21.3	53,228	0.04%	大買/大賣/
2020/03/20	151.5	266.82	125	264.71	270.00	26.5	52,635	0.05%	大買/大賣/
2020/03/19	222.8	245.97	229.1	242.49	248.00	-6.2	50,567	-0.01%	大買/大賣/
2020/03/18	243.4	266.60	287.3	265.47	260.00	-43.9	48,859	-0.09%	大買/大賣/
2020/03/17	384.2	270.08	351	272.17	268.00	33.2	47,783	0.07%	大買/大賣/
2020/03/16	295.4	281.98	271	281.37	276.50	24.4	46,285	0.05%	大買/大賣/
2020/03/13	242.7	280.39	221.5	280.45	290.00	21.2	44,900	0.05%	大買/大賣/
2020/03/12	254.4	294.00	101.7	294.20	294.00	152.7	42,791	0.36%	大買/大賣/鉅額交易
2020/03/11	119.4	304.14	104	307.78	302.00	15.4	41,198	0.04%	大買/大賣/
2020/03/10	261	304.26	169.1	306.24	307.00	92	40,739	0.23%	大買/大賣/
2020/03/09	187.5	306.87	201.3	308.05	305.50	-13.8	39,966	-0.03%	大買/大賣/
2020/03/06	298.4	317.12	54	317.48	315.00	244.4	38,915	0.63%	大買/鉅額交易
2020/03/05	68	323.85	115	325.14	323.00	-47	38,459	-0.12%	大賣/
2020/03/04	162	318.73	264	321.03	320.50	-102	38,344	-0.27%	大買/大賣/鉅額交易
2020/03/03	312	317.98	647	318.94	317.50	-335	37,946	-0.88%	大買/大賣/鉅額交易
2020/03/02	171.9	311.05	26	311.77	311.00	145.9	37,427	0.39%	大買/鉅額交易
2020/02/27	237.2	316.88	10.5	317.76	316.00	226.7	37,785	0.60%	大買/鉅額交易
2020/02/26	80	317.92	96	317.27	318.50	-16	37,092	-0.04%
2020/02/25	65	321.88	115.6	321.74	322.00	-50.6	36,497	-0.14%	大賣/
2020/02/24	152.3	320.14	4.5	320.73	320.00	147.8	36,363	0.41%	大買/鉅額交易
2020/02/21	95	323.74	2	325.25	325.00	93	36,043	0.26%
2020/02/20	158	326.31	33.1	327.68	325.50	125	36,190	0.35%	大買/鉅額交易
2020/02/19	42.3	325.96	241	324.30	326.50	-198.7	36,052	-0.55%	大賣/鉅額交易
2020/02/18	225.2	323.84	8	324.88	322.00	217.2	35,887	0.61%	大買/鉅額交易
2020/02/17	6.2	331.94	91	332.15	331.50	-84.8	35,121	-0.24%
2020/02/14	155.1	335.61	4	335.38	335.00	151.1	35,159	0.43%	大買/鉅額交易
2020/02/13	10	336.45	75	336.93	335.00	-65	35,169	-0.18%
2020/02/12	76	334.97	82	334.14	335.00	-6	35,375	-0.02%
2020/02/11	98	331.31	37	331.92	331.50	61	35,176	0.17%
2020/02/10	61	322.06	129	325.35	327.50	-68	35,189	-0.19%	大賣/
2020/02/07	118.1	327.44	69	328.07	328.00	49.1	35,047	0.14%	大買/
2020/02/06	39	330.96	50	330.60	332.50	-11	35,103	-0.03%
2020/02/05	11	327.14	159	327.04	327.50	-148	35,363	-0.42%	大賣/鉅額交易
2020/02/04	143	324.38	779	322.49	325.00	-636	35,255	-1.80%	大買/大賣/鉅額交易
2020/02/03	124.3	315.09	26	314.44	315.00	98.3	35,073	0.28%	大買/
2020/01/31	88.4	320.83	22.7	321.98	320.00	65.7	34,623	0.19%
2020/01/30	584.5	320.72	203.6	318.85	316.50	380.8	34,194	1.11%	大買/大賣/鉅額交易
2020/01/20	75.2	333.26	6	334.42	333.00	69.2	32,441	0.21%
2020/01/17	227.2	333.18	1.1	335.00	333.00	226.1	32,276	0.70%	大買/鉅額交易
2020/01/16	86.1	333.52	169	333.31	334.50	-82.9	31,895	-0.26%	大賣/
2020/01/15	254.2	339.73	133	340.04	340.00	121.2	31,453	0.39%	大買/大賣/鉅額交易
2020/01/14	102	345.25	81.3	345.46	346.00	20.7	31,096	0.07%	大買/
2020/01/13	64.5	339.48	52.1	340.64	341.50	12.4	31,170	0.04%
2020/01/10	158.4	337.08	220	338.66	339.50	-61.6	31,411	-0.20%	大買/大賣/
2020/01/09	58	336.84	124.5	336.20	337.50	-66.5	31,631	-0.21%	大賣/
2020/01/08	150.5	329.35	101	329.16	329.50	49.5	31,778	0.16%	大買/大賣/
2020/01/07	113.1	328.59	46.3	329.80	329.50	66.8	31,785	0.21%	大買/
2020/01/06	65.4	332.74	31	333.48	332.00	34.4	31,715	0.11%
2020/01/03	154	341.73	187.2	341.73	339.50	-33.2	31,540	-0.11%	大買/大賣/
2020/01/02	137.1	338.46	173	337.38	339.00	-35.9	31,430	-0.11%	大買/大賣/
2019/12/31	23.2	331.71	272	332.12	331.00	-248.8	31,193	-0.80%	大賣/鉅額交易
2019/12/30	281.3	335.92	0	0.00	334.50	281.3	31,399	0.90%	大買/鉅額交易
2019/12/27	88.1	337.29	53	336.82	338.00	35.1	31,572	0.11%
2019/12/26	55	332.05	53	333.45	333.00	2	31,782	0.01%
2019/12/25	21	331.57	75.2	333.19	333.00	-54.2	32,786	-0.17%
2019/12/24	86.3	332.42	34	333.01	332.00	52.3	33,269	0.16%
2019/12/23	64.2	330.53	195	332.36	334.00	-130.8	33,544	-0.39%	大賣/鉅額交易
2019/12/20	156.5	330.83	23	330.96	329.00	133.5	33,452	0.40%	大買/鉅額交易
2019/12/19	206.6	338.33	116.3	336.06	335.00	90.3	32,420	0.28%	大買/大賣/
2019/12/18	73.1	342.48	47	343.68	344.50	26.1	31,724	0.08%
2019/12/17	48.1	339.88	26.3	340.17	345.00	21.8	31,795	0.07%
2019/12/16	47.2	336.27	13	338.00	336.00	34.2	31,536	0.11%
2019/12/13	36.5	341.42	152.3	341.52	339.00	-115.8	31,772	-0.36%	大賣/鉅額交易
2019/12/12	65.2	331.95	212	329.66	331.50	-146.8	31,264	-0.47%	大賣/鉅額交易
2019/12/11	212.3	318.04	111.1	315.93	319.00	101.2	30,929	0.33%	大買/大賣/鉅額交易
2019/12/10	104.1	313.02	65	313.82	313.50	39.1	30,843	0.13%	大買/
2019/12/09	50.1	316.00	86.4	315.31	316.00	-36.3	31,103	-0.12%
2019/12/06	151.1	313.67	73	312.04	313.00	78.1	31,204	0.25%	大買/
2019/12/05	0.5	312.00	117.1	309.64	312.00	-116.6	31,196	-0.37%	大賣/鉅額交易
2019/12/04	60.3	304.10	55	305.99	306.00	5.3	31,045	0.02%
2019/12/03	59.2	305.57	6	306.67	307.00	53.2	31,433	0.17%
2019/12/02	58.2	307.48	12	306.92	307.50	46.2	31,397	0.15%
2019/11/29	219.1	307.15	201	305.25	305.00	18.1	31,426	0.06%	大買/大賣/
2019/11/28	52.1	308.55	62	310.09	309.50	-9.9	31,154	-0.03%
2019/11/27	3	309.68	139	309.58	311.00	-136	31,422	-0.43%	大賣/鉅額交易
2019/11/26	93	307.29	35	309.49	307.00	58	31,441	0.18%
2019/11/25	54.6	308.41	26	310.08	307.00	28.6	30,007	0.10%
2019/11/22	88	308.60	30	309.00	309.00	58	30,519	0.19%
2019/11/21	139.1	307.95	107	308.72	311.00	32.1	30,634	0.10%	大買/大賣/
2019/11/20	68.1	312.25	58.1	313.47	313.50	10	30,402	0.03%
2019/11/19	27.1	313.01	38.1	313.16	315.00	-11	30,394	-0.04%
2019/11/18	22.6	309.45	6.1	309.61	311.00	16.5	30,206	0.05%
2019/11/15	84	305.44	98.1	307.11	307.00	-14.1	30,227	-0.05%
2019/11/14	66	302.23	70	303.91	303.50	-4	30,148	-0.01%
2019/11/13	34	302.10	5	302.50	304.00	29	30,309	0.10%
2019/11/12	113	302.87	161	304.34	305.00	-48	30,466	-0.16%	大買/大賣/
2019/11/11	105.1	302.09	73.4	303.56	301.00	31.7	30,761	0.10%	大買/
2019/11/08	63	306.54	37	305.64	305.50	26	30,561	0.09%
2019/11/07	13.2	307.61	20.2	307.57	309.00	-7	30,497	-0.02%
2019/11/06	39.9	308.38	48	309.41	311.00	-8.1	30,521	-0.03%
2019/11/05	17.2	308.67	131	309.63	310.50	-113.8	30,643	-0.37%	大賣/鉅額交易
2019/11/04	178.7	305.91	78.1	306.64	307.00	100.6	31,085	0.32%	大買/
2019/11/01	63.1	296.76	51	298.97	299.00	12.1	31,197	0.04%
2019/10/31	12.2	299.83	5	300.00	298.50	7.2	31,595	0.02%
2019/10/30	54.1	299.37	57	299.32	299.50	-2.9	31,413	-0.01%
2019/10/29	3.1	297.21	25.1	297.32	298.50	-22	31,401	-0.07%
2019/10/28	58.1	294.11	458	294.50	294.50	-399.9	31,168	-1.28%	大賣/鉅額交易
2019/10/25	3	293.67	5.3	293.72	293.50	-2.3	31,126	-0.01%
2019/10/24	160	291.68	5	292.70	293.00	155	31,088	0.50%	大買/鉅額交易
2019/10/23	210.1	291.61	104	292.48	293.00	106.1	31,111	0.34%	大買/大賣/鉅額交易
2019/10/22	105.5	291.80	120	293.93	294.00	-14.5	31,029	-0.05%	大買/大賣/
2019/10/21	119.1	289.53	15.2	290.21	290.00	103.9	31,083	0.33%	大買/鉅額交易
2019/10/18	81	292.95	13.1	292.70	293.00	68	31,031	0.22%
2019/10/17	117	293.25	110.1	292.83	293.50	6.9	31,275	0.02%	大買/大賣/
2019/10/16	13.2	294.94	15	297.00	296.50	-1.8	30,951	-0.01%
2019/10/15	16	293.78	365	293.55	293.50	-349	30,706	-1.14%	大賣/鉅額交易
2019/10/14	57.5	290.53	18.4	290.60	290.00	39	30,429	0.13%
2019/10/09	207	283.28	61.1	285.55	282.00	145.9	30,147	0.48%	大買/鉅額交易
2019/10/08	172.2	284.76	31.2	284.51	286.50	141	29,959	0.47%	大買/鉅額交易
2019/10/07	4	278.50	104.6	278.51	278.00	-100.6	29,891	-0.34%	大賣/
2019/10/04	266	277.00	251	277.69	276.50	15	29,996	0.05%	大買/大賣/
2019/10/03	145	275.88	45.1	276.96	276.50	99.9	29,684	0.34%	大買/
2019/10/02	5.1	279.70	245.1	280.26	279.50	-240	29,616	-0.81%	大賣/鉅額交易
2019/10/01	261	278.86	28.6	277.51	280.00	232.4	29,510	0.79%	大買/鉅額交易
2019/09/27	19.3	271.60	825.1	271.98	272.00	-805.8	28,606	-2.82%	大賣/鉅額交易
2019/09/26	127.1	267.07	7	268.07	268.00	120.1	28,410	0.42%	大買/鉅額交易
2019/09/25	107.2	265.81	3	264.17	266.00	104.2	28,314	0.37%	大買/鉅額交易
2019/09/24	156	263.16	12	264.08	265.00	144	29,068	0.50%	大買/鉅額交易
2019/09/23	108	263.27	0	0.00	264.00	108	29,096	0.37%	大買/鉅額交易
2019/09/20	104.1	264.28	2	266.00	264.00	102.1	29,578	0.35%	大買/鉅額交易
2019/09/19	112.2	265.17	13.1	266.03	265.00	99.1	29,307	0.34%	大買/
2019/09/18	161.1	268.89	87.1	267.66	267.00	74	29,362	0.25%	大買/
2019/09/17	4	265.50	3	265.83	265.00	1	29,290	0.00%
2019/09/16	3.3	263.33	64.1	262.55	265.50	-60.8	29,849	-0.20%
2019/09/12	103.1	263.00	56	262.13	262.50	47.1	29,936	0.16%	大買/
2019/09/11	66.3	262.08	107.1	263.22	263.00	-40.8	30,339	-0.13%	大賣/
2019/09/10	140	261.11	85	261.79	261.50	55	30,212	0.18%	大買/
2019/09/09	2	264.00	21	265.07	265.00	-19	30,573	-0.06%
2019/09/06	3	264.17	112	263.57	263.50	-109	30,818	-0.35%	大賣/鉅額交易
2019/09/05	142	262.38	278.1	262.08	263.00	-136.1	30,945	-0.44%	大買/大賣/鉅額交易
2019/09/04	102.1	256.25	153	256.99	257.50	-51	30,627	-0.17%	大買/大賣/
2019/09/03	155.1	254.81	51.5	254.51	254.00	103.6	30,784	0.34%	大買/鉅額交易
2019/09/02	55.1	256.99	3	257.33	257.50	52.1	30,944	0.17%
2019/08/30	7.6	257.28	170	258.07	259.00	-162.4	31,277	-0.52%	大賣/鉅額交易
2019/08/29	5.1	252.63	104	253.74	254.00	-98.9	31,177	-0.32%	大賣/
2019/08/28	100.1	252.00	5	252.30	252.00	95.1	31,257	0.30%
2019/08/27	54.4	249.05	103	249.99	250.00	-48.6	31,523	-0.15%	大賣/
2019/08/26	66.3	249.02	4	249.50	248.50	62.3	31,453	0.20%
2019/08/23	106.1	253.37	2.4	253.88	254.00	103.7	31,400	0.33%	大買/鉅額交易
2019/08/22	277.3	255.88	127	255.07	254.00	150.3	31,606	0.48%	大買/大賣/鉅額交易
2019/08/21	7.3	254.25	9	254.33	254.50	-1.7	32,828	-0.01%
2019/08/20	2.1	253.79	8	253.94	254.50	-5.9	33,082	-0.02%
2019/08/19	3	251.67	164	251.14	252.00	-161	33,349	-0.48%	大賣/鉅額交易
2019/08/16	204	250.48	159	251.44	250.00	45	33,926	0.13%	大買/大賣/
2019/08/15	63	247.49	3	247.67	248.00	60	34,080	0.18%
2019/08/14	114.1	252.13	164	250.21	249.50	-49.9	34,953	-0.14%	大買/大賣/
2019/08/13	109	246.86	56	248.45	246.50	53	35,018	0.15%	大買/
2019/08/12	107	251.50	57	252.46	251.00	50	35,277	0.14%	大買/
2019/08/08	4	251.76	69	250.62	253.50	-65	35,408	-0.18%
2019/08/07	10	248.70	5	248.10	248.00	5	35,527	0.01%
2019/08/06	65	247.72	110	245.49	248.50	-45	35,787	-0.13%	大賣/
2019/08/05	220	248.04	103	246.55	246.50	117	35,281	0.33%	大買/大賣/鉅額交易
2019/08/02	19	251.24	6	251.75	251.50	13	34,733	0.04%
2019/08/01	72	255.72	53	256.99	256.50	19	34,392	0.06%
2019/07/31	8	258.88	10	259.35	259.50	-2	34,318	-0.01%
2019/07/30	157.2	261.18	203	260.86	260.00	-45.8	34,219	-0.13%	大買/大賣/
2019/07/29	64	260.95	7	261.86	261.00	57	34,388	0.17%
2019/07/26	64	261.56	60	261.16	261.00	4	34,594	0.01%
2019/07/25	124.3	263.22	123.1	263.34	265.00	1.2	34,705	0.00%	大買/大賣/
2019/07/24	102	263.76	103	264.99	265.00	-1	34,761	0.00%	大買/大賣/
2019/07/23	6.2	264.15	40	265.50	264.00	-33.9	34,884	-0.10%
2019/07/22	41.2	263.40	68.5	263.12	264.00	-27.4	35,188	-0.08%
2019/07/19	161	259.98	128	260.61	259.00	33	35,203	0.09%	大買/大賣/
2019/07/18	55	253.53	105.1	253.27	254.00	-50.1	34,649	-0.14%	大賣/
2019/07/17	61.1	252.18	2	252.75	252.00	59.1	34,724	0.17%
2019/07/16	103	255.72	107.2	255.98	256.00	-4.2	34,713	-0.01%	大買/大賣/
2019/07/15	107.8	253.94	109.2	253.50	254.50	-1.4	35,101	0.00%	大買/大賣/
2019/07/12	2	250.25	105	251.46	250.50	-103	35,239	-0.29%	大賣/鉅額交易
2019/07/11	155.1	249.16	81	249.20	250.00	74.1	35,478	0.21%	大買/
2019/07/10	155.1	244.82	163.1	245.64	247.00	-8	35,287	-0.02%	大買/大賣/
2019/07/09	103	241.16	102	242.48	242.00	1	35,176	0.00%	大買/大賣/
2019/07/08	126	241.53	112	242.01	242.50	14	35,128	0.04%	大買/大賣/
2019/07/05	204	242.49	201	242.25	243.00	3	35,080	0.01%	大買/大賣/
2019/07/04	84.1	242.75	115	243.72	244.00	-30.9	35,130	-0.09%	大賣/
2019/07/03	78	242.76	70	243.41	242.50	8	35,211	0.02%
2019/07/02	81	248.00	87	249.14	249.00	-6	35,473	-0.02%
2019/07/01	154.1	247.77	168	247.67	248.50	-13.9	35,486	-0.04%	大買/大賣/
2019/06/28	74.1	238.32	52	239.00	239.00	22.1	34,784	0.06%
2019/06/27	9.1	239.46	219.4	237.84	240.50	-210.3	34,940	-0.60%	大賣/鉅額交易
2019/06/26	126.2	234.74	2	235.25	234.50	124.2	34,710	0.36%	大買/鉅額交易
2019/06/25	105.1	240.19	5	238.50	238.50	100.1	34,483	0.29%	大買/
2019/06/24	27	240.98	3.2	241.41	241.00	23.8	34,384	0.07%
2019/06/21	13.1	247.43	64	247.76	248.50	-50.9	33,994	-0.15%
2019/06/20	80.2	244.58	77	244.52	245.00	3.2	33,296	0.01%
2019/06/19	22.1	243.80	85	242.55	244.00	-62.9	33,047	-0.19%
2019/06/18	78	234.05	65	234.88	235.50	13	32,647	0.04%
2019/06/17	78	233.24	90	233.32	233.00	-12	32,554	-0.04%
2019/06/14	142	237.05	101	236.89	236.00	41	31,946	0.13%	大買/大賣/
2019/06/13	97	241.11	53	240.08	240.00	44	31,861	0.14%
2019/06/12	105	245.87	112	245.32	246.00	-7	31,873	-0.02%	大買/大賣/
2019/06/11	95.1	241.84	99	242.24	244.50	-4	31,664	-0.01%
2019/06/10	114	236.49	128	237.37	240.00	-14	31,473	-0.04%	大買/大賣/
2019/06/06	45	230.15	104	230.72	232.00	-59	31,277	-0.19%	大賣/
2019/06/05	60	234.93	33	235.11	235.00	27	31,087	0.09%
2019/06/04	87	233.36	31	233.11	233.00	56	30,971	0.18%
2019/06/03	70	236.74	147.1	234.49	238.00	-77.1	30,849	-0.25%	大賣/
2019/05/31	52.1	235.18	113	233.16	235.50	-60.9	30,672	-0.20%	大賣/
2019/05/30	170	229.46	112.1	230.89	231.00	57.9	30,282	0.19%	大買/大賣/
2019/05/29	57.2	228.98	53	229.02	229.50	4.2	30,468	0.01%
2019/05/28	80	231.47	113.1	231.23	230.50	-33.1	30,613	-0.11%	大賣/
2019/05/27	198	232.19	108	232.16	231.00	90	29,435	0.31%	大買/大賣/
2019/05/24	127	231.01	116.6	232.13	233.00	10.4	29,245	0.04%	大買/大賣/
2019/05/23	55.4	230.46	31	230.34	230.00	24.4	29,012	0.08%
2019/05/22	79.1	238.86	127.1	238.05	238.00	-48	28,597	-0.17%	大賣/
2019/05/21	201.4	234.39	161	234.98	234.00	40.4	28,528	0.14%	大買/大賣/
2019/05/20	74.5	239.41	51	242.47	238.00	23.5	27,471	0.09%
2019/05/17	134	246.30	59	241.88	241.50	75	27,101	0.28%	大買/
2019/05/16	56.5	248.14	139	247.08	247.00	-82.5	26,831	-0.31%	大賣/
2019/05/15	94	250.65	103.5	250.28	249.00	-9.5	26,730	-0.04%	大賣/
2019/05/14	141	248.59	37	250.12	248.50	104	26,593	0.39%	大買/鉅額交易
2019/05/13	58	251.15	104.3	250.53	250.50	-46.3	26,332	-0.18%	大賣/
2019/05/10	58	257.37	5	257.10	256.00	53	27,166	0.20%
2019/05/09	11	257.27	100	259.50	256.50	-89	27,602	-0.32%
2019/05/08	114	260.28	42	261.12	260.00	72	27,727	0.26%	大買/
2019/05/07	42	261.64	72	262.10	262.50	-30	27,735	-0.11%
2019/05/06	109.1	258.05	102	259.00	259.00	7.1	28,085	0.03%	大買/大賣/
2019/05/03	53	264.87	361	262.61	265.00	-308	27,979	-1.10%	大賣/鉅額交易
2019/05/02	208	259.74	4	260.37	259.00	204	27,760	0.73%	大買/鉅額交易
2019/04/30	153	259.16	5.1	259.49	259.00	147.9	27,790	0.53%	大買/鉅額交易
2019/04/29	7	259.71	50	259.50	259.50	-43	27,717	-0.16%
2019/04/26	171	261.80	106	259.72	260.00	65	28,026	0.23%	大買/大賣/
2019/04/25	51.1	268.01	54.1	268.02	267.50	-3	27,587	-0.01%
2019/04/24	208.1	268.34	256.5	269.18	269.00	-48.4	27,530	-0.18%	大買/大賣/
2019/04/23	105.1	266.99	74	267.89	268.00	31.1	27,738	0.11%	大買/
2019/04/22	32	265.50	36	266.01	266.00	-4	27,610	-0.01%
2019/04/19	110	265.42	118.6	265.58	264.50	-8.5	27,662	-0.03%	大買/大賣/
2019/04/18	37.1	264.04	48	264.45	264.50	-10.9	27,265	-0.04%
2019/04/17	37.1	261.06	140.1	261.16	261.50	-103	27,403	-0.38%	大賣/鉅額交易
2019/04/16	87.1	255.73	113.1	256.81	257.00	-26	27,151	-0.10%	大賣/
2019/04/15	105.1	254.79	85	255.32	255.50	20.1	27,414	0.07%	大買/
2019/04/12	31.1	251.50	33	252.00	252.00	-1.9	28,226	-0.01%
2019/04/11	6.1	252.33	32	252.00	252.00	-25.9	28,568	-0.09%
2019/04/10	71	253.20	31	253.02	254.00	40	28,702	0.14%
2019/04/09	108	253.06	116.9	253.53	254.00	-8.9	28,762	-0.03%	大買/大賣/
2019/04/08	103.9	251.02	165.1	251.97	253.00	-61.3	28,748	-0.21%	大買/大賣/
2019/04/03	52	247.98	105.8	248.93	246.50	-53.8	28,270	-0.19%	大賣/
2019/04/02	103.3	246.77	2	248.25	246.00	101.3	28,177	0.36%	大買/鉅額交易
2019/04/01	108	247.63	106	245.63	245.50	2	28,159	0.01%	大買/大賣/
2019/03/29	153.1	241.83	206.1	242.79	245.50	-53.1	27,657	-0.19%	大買/大賣/
2019/03/28	31	240.50	51	241.51	242.00	-20	27,912	-0.07%
2019/03/27	59	241.06	51	241.51	241.50	8	28,265	0.03%
2019/03/26	102.1	241.78	81	243.36	244.00	21.1	28,279	0.07%	大買/
2019/03/25	54	242.01	2	241.50	241.50	52	28,450	0.18%
2019/03/22	104.1	245.57	134	246.69	248.50	-30	28,447	-0.11%	大買/大賣/
2019/03/21	152	243.82	166.1	244.20	245.50	-14.1	28,709	-0.05%	大買/大賣/
2019/03/20	78	241.01	84	241.78	242.00	-6	28,808	-0.02%
2019/03/19	77	238.37	73	239.36	240.50	4	28,867	0.01%
2019/03/18	2.2	240.00	13	240.65	241.00	-10.9	29,082	-0.04%
2019/03/15	56.2	238.29	70	238.14	239.00	-13.8	28,958	-0.05%
2019/03/14	53	235.05	51	235.01	234.50	2	28,816	0.01%
2019/03/13	52.3	236.45	52	236.98	237.00	0.3	29,199	0.00%
2019/03/12	53.1	235.89	108	234.29	235.50	-54.9	29,571	-0.19%	大賣/
2019/03/11	5	228.20	52	230.00	230.50	-47	29,841	-0.16%
2019/03/08	138	229.75	157	230.01	230.00	-19	30,210	-0.06%	大買/大賣/
2019/03/07	55	233.55	33	233.98	234.00	22	30,772	0.07%
2019/03/06	101	233.75	100	235.20	234.00	1	31,226	0.00%	大買/
2019/03/05	55	233.03	53	233.98	233.00	2	31,294	0.01%
2019/03/04	103	236.01	1	235.50	235.50	102	31,360	0.33%	大買/鉅額交易
2019/02/27	4	237.75	5.1	238.41	239.00	-1.1	31,209	0.00%
2019/02/26	33	239.27	39	239.60	239.50	-6	30,872	-0.02%
2019/02/25	6.1	237.26	7.1	238.70	238.00	-1	30,829	0.00%
2019/02/22	42	234.52	43.1	235.01	236.50	-1.1	31,016	0.00%
2019/02/21	116	235.40	114	236.36	236.50	2	31,342	0.01%	大買/大賣/
2019/02/20	105.9	232.54	126.1	232.64	234.50	-20.2	31,595	-0.06%	大買/大賣/
2019/02/19	54	229.02	54	229.06	229.00	0	31,867	0.00%
2019/02/18	32.3	229.53	35	229.13	230.00	-2.7	31,959	-0.01%
2019/02/15	45.1	227.89	82	228.72	227.00	-37	32,010	-0.12%
2019/02/14	133.1	226.86	125.2	227.46	227.00	7.9	32,239	0.02%	大買/大賣/
2019/02/13	63.2	229.05	35	229.46	229.00	28.2	32,233	0.09%
2019/02/12	80	229.63	99.2	229.94	230.00	-19.2	32,143	-0.06%
2019/02/11	2	227.25	78	228.01	228.00	-76	32,066	-0.24%
2019/01/30	62	220.08	51	220.99	221.00	11	31,335	0.04%
2019/01/29	104	222.81	35.1	224.40	222.50	68.9	31,098	0.22%	大買/
2019/01/28	2	228.25	10.1	228.95	229.00	-8.1	30,837	-0.03%
2019/01/25	151	225.83	175	226.37	226.00	-24	30,916	-0.08%	大買/大賣/
2019/01/24	30.2	222.00	61	222.00	222.50	-30.8	30,838	-0.10%
2019/01/23	122.8	220.62	93	220.93	220.50	29.8	31,354	0.10%	大買/
2019/01/22	31.1	221.00	33	222.00	223.00	-1.9	31,557	-0.01%
2019/01/21	92	221.67	130	222.06	221.00	-38	31,383	-0.12%	大賣/
2019/01/18	34	218.53	64	219.04	218.50	-30	31,533	-0.10%
2019/01/17	32.1	218.55	87	220.11	220.50	-54.9	31,964	-0.17%
2019/01/16	106	218.22	1	219.00	217.50	105	32,350	0.32%	大買/鉅額交易
2019/01/15	65	218.24	67	219.01	221.00	-2	32,413	-0.01%
2019/01/14	62.2	218.39	55	218.90	218.50	7.2	32,253	0.02%
2019/01/11	1.1	220.00	36	219.18	220.50	-34.9	32,432	-0.11%
2019/01/10	0	0.00	52	216.00	216.00	-52	32,392	-0.16%
2019/01/09	85	215.48	71	212.91	215.50	14	32,755	0.04%
2019/01/08	4	210.88	55	211.02	211.00	-51	32,614	-0.16%
2019/01/07	59	212.63	59	212.96	213.00	0	32,940	0.00%
2019/01/04	278	208.78	260	209.67	208.00	18	33,136	0.05%	大買/大賣/
2019/01/03	172.1	215.59	205	216.45	215.50	-33	33,613	-0.10%	大買/大賣/
2019/01/02	174	220.72	4	221.88	219.50	170	33,526	0.51%	大買/鉅額交易
2018/12/28	60	224.50	192	224.02	225.50	-132	33,826	-0.39%	大賣/鉅額交易
2018/12/27	62	222.02	229	223.05	223.00	-167	34,005	-0.49%	大賣/鉅額交易
2018/12/26	96.1	217.54	1.1	217.05	216.50	95.1	34,253	0.28%
2018/12/25	24	217.35	1	215.50	217.50	23	34,399	0.07%
2018/12/24	132	220.45	5	220.60	220.00	127	34,716	0.37%	大買/鉅額交易
2018/12/22	22	221.36	1	221.50	221.50	21	34,704	0.06%
2018/12/21	79	220.63	94	221.83	223.50	-15	35,278	-0.04%
2018/12/20	128	221.41	92	222.48	221.00	36	35,193	0.10%	大買/
2018/12/19	31	224.45	37	224.54	225.50	-6	35,022	-0.02%
2018/12/18	64	221.13	91	222.33	222.50	-27	35,038	-0.08%
2018/12/17	61	223.23	34	223.93	223.50	27	35,117	0.08%
2018/12/14	62	222.30	52	221.99	222.50	10	35,295	0.03%
2018/12/13	1	227.50	3	226.83	226.00	-2	35,638	-0.01%
2018/12/12	82	222.89	142	225.35	226.50	-60	35,669	-0.17%	大賣/
2018/12/11	226	221.06	376	222.13	222.50	-150	35,640	-0.42%	大買/大賣/鉅額交易
2018/12/10	33	219.00	0	0.00	219.00	33	35,815	0.09%
2018/12/07	152	221.18	6.2	221.84	221.00	145.8	36,117	0.40%	大買/鉅額交易
2018/12/06	16	220.25	1	221.50	220.00	15	36,331	0.04%
2018/12/05	31	225.97	1	226.50	226.00	30	36,233	0.08%
2018/12/04	1	233.00	62	234.00	234.00	-61	36,215	-0.17%
2018/12/03	77	234.01	115.1	232.29	235.00	-38	36,196	-0.11%	大賣/
2018/11/30	111	227.27	33.1	229.00	225.50	78	36,035	0.22%	大買/
2018/11/29	23.1	230.45	5	230.40	229.00	18.1	35,850	0.05%
2018/11/28	12	224.54	17	225.53	226.50	-5	35,682	-0.01%
2018/11/27	14	223.04	83.1	220.74	224.00	-69.1	35,720	-0.19%
2018/11/26	84	223.19	12	222.50	223.00	72	36,427	0.20%
2018/11/23	4	219.00	73	219.36	218.50	-69	36,731	-0.19%
2018/11/22	23	219.20	163	221.15	219.00	-140	37,430	-0.37%	大賣/鉅額交易
2018/11/21	220	218.85	154	217.51	219.00	66	37,676	0.18%	大買/大賣/
2018/11/20	168.1	218.32	65	219.68	218.00	103.1	37,341	0.28%	大買/鉅額交易
2018/11/19	82.1	222.90	112	222.95	222.00	-29.9	36,906	-0.08%	大賣/
2018/11/16	49.1	226.55	3	226.50	226.00	46.1	36,377	0.13%
2018/11/15	133	229.61	164	231.01	231.00	-31	35,810	-0.09%	大買/大賣/
2018/11/14	61	228.52	132	230.39	228.50	-71	35,673	-0.20%	大賣/
2018/11/13	152.1	227.16	5	226.40	227.50	147.1	35,623	0.41%	大買/鉅額交易
2018/11/12	2	233.00	96	233.49	231.50	-94	35,349	-0.27%
2018/11/09	57.1	231.54	56	232.21	231.00	1.1	35,281	0.00%
2018/11/08	1	237.50	168	236.76	236.50	-167	35,214	-0.47%	大賣/鉅額交易
2018/11/07	164	233.92	7	234.21	234.00	157	35,094	0.45%	大買/鉅額交易
2018/11/06	31	233.00	31	234.47	234.50	0	34,818	0.00%
2018/11/05	1	234.00	52	234.40	235.00	-51	34,578	-0.15%
2018/11/02	49	236.48	10	235.65	236.50	39	34,406	0.11%
2018/11/01	76.1	235.32	67	236.14	235.50	9.1	34,300	0.03%
2018/10/31	133.1	230.65	95	229.55	234.00	38.1	34,006	0.11%	大買/
2018/10/30	106	221.60	63	222.08	223.00	43	33,423	0.13%	大買/
2018/10/29	42	221.07	83.1	222.51	222.50	-41.1	33,362	-0.12%
2018/10/26	126.1	218.09	88	220.90	221.00	38.1	33,434	0.11%	大買/
2018/10/25	78.3	220.14	84	220.27	219.50	-5.7	33,290	-0.02%
2018/10/24	157	227.56	242	229.58	229.50	-85	32,503	-0.26%	大買/大賣/
2018/10/23	16.7	231.45	3.4	231.29	230.00	13.3	32,145	0.04%
2018/10/22	11.1	233.20	6	235.00	237.00	5.1	32,051	0.02%
2018/10/19	13	233.69	9	234.28	236.00	4	32,078	0.01%
2018/10/18	4	236.88	4	236.88	236.50	0	31,964	0.00%
2018/10/17	26	240.10	14	242.00	238.50	12	31,994	0.04%
2018/10/16	46	233.52	99	233.23	237.00	-53	32,157	-0.16%
2018/10/15	62.1	230.69	0	0.00	230.50	62.1	33,254	0.19%
2018/10/12	109	230.42	178	230.05	237.00	-69	33,283	-0.21%	大買/大賣/
2018/10/11	37.3	229.64	13	230.46	227.50	24.3	33,261	0.07%
2018/10/09	87	242.76	111	244.15	244.00	-24	32,062	-0.07%	大賣/
2018/10/08	71.1	244.16	8	244.75	243.50	63.1	31,849	0.20%
2018/10/05	69	249.80	5	250.30	250.00	64	31,508	0.20%
2018/10/04	39.2	254.65	5.2	254.56	254.00	34	31,236	0.11%
2018/10/03	40	258.16	35.9	259.09	260.00	4.2	30,961	0.01%
2018/10/02	84	257.29	53	257.76	257.50	31	30,877	0.10%
2018/10/01	65.1	263.16	66	263.46	263.00	-0.9	30,924	0.00%
2018/09/28	68	262.23	54	262.66	262.50	14	31,075	0.05%
2018/09/27	34.2	262.72	51	264.45	265.00	-16.8	30,719	-0.05%
2018/09/26	45	262.01	44	263.40	263.50	1	30,334	0.00%
2018/09/25	51	263.46	68	262.62	263.50	-17	30,398	-0.06%
2018/09/21	65	259.73	64	260.06	261.50	1	30,551	0.00%
2018/09/20	12	258.54	54.5	259.73	260.00	-42.5	30,582	-0.14%
2018/09/19	102	257.52	246	259.17	258.00	-144	30,735	-0.47%	大買/大賣/鉅額交易
2018/09/18	67	254.52	0	0.00	254.50	67	30,430	0.22%
2018/09/17	82	258.52	31	258.05	258.00	51	30,582	0.17%
2018/09/14	120	260.13	165	258.09	261.00	-45	30,987	-0.15%	大買/大賣/
2018/09/13	172	255.64	21	254.95	255.00	151	31,093	0.49%	大買/鉅額交易
2018/09/12	65	259.94	70	260.60	260.50	-5	31,010	-0.02%
2018/09/11	122	260.18	84.3	260.02	260.00	37.7	31,058	0.12%	大買/
2018/09/10	61.1	263.98	60	264.26	264.50	1.1	31,505	0.00%
2018/09/07	93	261.10	93	261.76	264.00	0	31,635	0.00%
2018/09/06	86.1	261.89	91.6	262.64	261.00	-5.6	31,607	-0.02%
2018/09/05	112.4	263.19	191	262.49	264.00	-78.6	31,614	-0.25%	大買/大賣/
2018/09/04	115	258.12	82	256.50	257.50	33	31,370	0.11%	大買/
2018/09/03	24	257.08	57	258.97	257.00	-33	31,166	-0.11%
2018/08/31	135	255.80	57	256.52	256.00	78	31,124	0.25%	大買/
2018/08/30	129.1	265.47	135.1	264.44	263.50	-6	30,395	-0.02%	大買/大賣/
2018/08/29	152.1	256.19	208.1	257.32	259.00	-56	30,087	-0.19%	大買/大賣/
2018/08/28	21	249.02	59	248.65	249.50	-38	29,601	-0.13%
2018/08/27	2	246.00	75	245.33	245.00	-73	29,510	-0.25%
2018/08/24	156	243.80	31	244.48	243.50	125	29,809	0.42%	大買/鉅額交易
2018/08/23	121	243.75	126	244.00	244.50	-5	31,180	-0.02%	大買/大賣/
2018/08/22	104	241.30	98	242.01	242.00	6	31,761	0.02%	大買/
2018/08/21	101	239.31	105	240.62	241.00	-4	31,896	-0.01%	大買/大賣/
2018/08/20	63	238.52	64.1	239.02	239.50	-1.1	31,991	0.00%
2018/08/17	36	239.90	63	239.98	239.50	-27	31,983	-0.08%
2018/08/16	66	239.88	33	239.09	239.00	33	31,902	0.10%
2018/08/15	135	241.61	184.2	242.08	241.50	-49.2	32,029	-0.15%	大買/大賣/
2018/08/14	152	243.50	106	244.48	243.50	46	32,095	0.14%	大買/大賣/
2018/08/13	120	240.08	111	240.47	240.50	9	32,080	0.03%	大買/大賣/
2018/08/10	51	246.01	101	246.00	245.00	-50	32,252	-0.15%	大賣/
2018/08/09	102	247.01	57.1	247.90	247.00	45	32,450	0.14%	大買/
2018/08/08	100	245.75	109	245.86	247.50	-9	32,444	-0.03%	大賣/
2018/08/07	107	243.16	104	243.81	241.50	3	32,435	0.01%	大買/大賣/
2018/08/06	92	245.70	91	245.94	245.50	1	32,428	0.00%
2018/08/03	100	245.50	106	246.73	247.00	-6	32,568	-0.02%	大賣/
2018/08/02	18.1	246.38	14	247.71	244.50	4.1	32,607	0.01%
2018/08/01	6	247.50	48	247.60	248.00	-42	32,821	-0.13%
2018/07/31	138	245.09	108.1	245.25	246.00	29.9	32,997	0.09%	大買/大賣/
2018/07/30	0	0.00	9	245.28	245.50	-9	32,923	-0.03%
2018/07/27	162.1	243.19	193.1	243.46	244.50	-31	33,017	-0.09%	大買/大賣/
2018/07/26	80	240.81	72	241.28	241.00	8	33,123	0.02%
2018/07/25	60.1	240.45	66	240.96	240.50	-5.9	33,250	-0.02%
2018/07/24	162	240.70	127.1	239.71	241.00	35	33,366	0.10%	大買/大賣/
2018/07/23	127	241.20	134	240.23	241.00	-7	33,482	-0.02%	大買/大賣/
2018/07/20	241	234.13	323.9	234.72	237.50	-82.9	33,414	-0.25%	大買/大賣/
2018/07/19	320.1	225.72	334.1	226.28	224.50	-13.9	32,463	-0.04%	大買/大賣/
2018/07/18	50	223.00	52	223.49	223.00	-2	32,412	-0.01%
2018/07/16	1	224.50	5.2	224.48	223.50	-4.2	34,591	-0.01%
2018/07/13	1	223.50	63	223.69	224.50	-62	34,853	-0.18%
2018/07/12	51	220.11	0	0.00	220.50	51	35,054	0.15%
2018/07/11	63.2	219.01	61	220.00	220.00	2.2	35,369	0.01%
2018/07/10	1	223.00	28	223.07	222.00	-27	35,343	-0.08%
2018/07/09	48	221.98	46	221.38	221.50	2	35,335	0.01%
2018/07/06	2.1	216.06	5	216.70	217.00	-2.9	34,988	-0.01%
2018/07/05	4.1	214.15	2.1	214.29	214.50	2	34,825	0.01%
2018/07/04	0	0.00	7	216.57	216.00	-7	34,940	-0.02%
2018/07/03	66	213.61	135	215.79	214.50	-69	35,262	-0.20%	大賣/
2018/07/02	76	217.41	73	218.40	214.00	3	35,380	0.01%
2018/06/29	75	213.45	8	215.56	216.50	67	35,116	0.19%
2018/06/28	12.1	212.09	236	210.57	212.00	-224	34,561	-0.65%	大賣/鉅額交易
2018/06/27	227	213.08	198	213.58	213.00	29	34,197	0.08%	大買/大賣/
2018/06/26	237.6	214.08	159.2	214.85	214.50	78.4	34,118	0.23%	大買/大賣/
2018/06/25	158.2	218.56	70	219.21	218.00	88.2	33,893	0.26%	大買/
2018/06/22	23	226.80	48	226.55	227.50	-25	33,591	-0.07%
2018/06/21	62	226.10	4	227.13	226.50	58	33,470	0.17%
2018/06/20	52	225.95	12	226.63	226.00	40	33,799	0.12%
2018/06/19	38	224.78	1	225.00	225.00	37	33,570	0.11%
2018/06/15	360.1	224.77	371	226.22	231.00	-11	33,033	-0.03%	大買/大賣/
2018/06/14	265	227.51	245	227.38	226.50	20	32,572	0.06%	大買/大賣/
2018/06/13	5	231.10	118	230.17	232.00	-113	32,313	-0.35%	大賣/鉅額交易
2018/06/12	169	226.17	274	225.77	229.00	-105	32,759	-0.32%	大買/大賣/鉅額交易
2018/06/11	101	225.21	45	226.47	226.00	56	32,578	0.17%	大買/
2018/06/08	152.1	227.21	101	226.50	227.00	51.1	32,607	0.16%	大買/大賣/
2018/06/07	136	229.26	15	229.57	230.00	121	32,765	0.37%	大買/鉅額交易
2018/06/06	116	227.34	120	228.34	230.00	-4	32,750	-0.01%	大買/大賣/
2018/06/05	5	228.20	8	227.94	229.00	-3	32,574	-0.01%
2018/06/04	5.5	227.64	220	228.34	229.00	-214.5	32,455	-0.66%	大賣/鉅額交易
2018/06/01	111	225.23	5	225.20	224.00	106	32,440	0.33%	大買/鉅額交易
2018/05/31	135	223.31	30	222.58	224.00	105	32,409	0.32%	大買/鉅額交易
2018/05/30	65.2	220.61	54	221.51	221.00	11.2	31,255	0.04%
2018/05/29	1	225.00	33.2	224.94	225.00	-32.2	31,011	-0.10%
2018/05/28	66.1	226.56	91	227.99	227.00	-24.9	31,243	-0.08%
2018/05/25	123	228.51	62	229.49	228.50	61	31,628	0.19%	大買/
2018/05/24	1	230.00	1	229.00	229.00	0	31,951	0.00%
2018/05/23	2	229.99	6	230.67	228.50	-4	32,176	-0.01%
2018/05/22	57	230.56	54	230.14	229.00	3	32,384	0.01%
2018/05/21	1	229.99	52	226.30	229.00	-51	33,201	-0.15%
2018/05/18	110	224.09	106	224.02	223.50	4	33,520	0.01%	大買/大賣/
2018/05/17	168.5	228.15	114	226.50	226.50	54.5	34,144	0.16%	大買/大賣/
2018/05/16	93	229.24	91	230.26	230.50	2	34,198	0.01%
2018/05/15	100	230.49	182.3	230.72	230.50	-82.3	35,284	-0.23%	大賣/
2018/05/14	64	233.55	31	233.03	233.00	33	36,592	0.09%
2018/05/11	121	232.26	139	231.92	233.00	-18	36,958	-0.05%	大買/大賣/
2018/05/10	34	229.60	36	231.43	229.50	-2	36,874	-0.01%
2018/05/09	63.1	229.74	12	230.38	229.50	51.1	36,923	0.14%
2018/05/08	152.1	227.32	199	226.94	228.00	-46.9	37,064	-0.13%	大買/大賣/
2018/05/07	290.1	223.04	245	224.10	223.50	45.1	37,006	0.12%	大買/大賣/
2018/05/04	81	221.03	92	222.12	223.00	-11	37,110	-0.03%
2018/05/03	123.1	220.92	107	221.49	220.50	16.1	37,294	0.04%	大買/大賣/
2018/05/02	278	224.13	273	224.01	223.00	5	37,478	0.01%	大買/大賣/
2018/04/30	102.3	226.97	108	227.35	227.00	-5.7	37,532	-0.02%	大買/大賣/
2018/04/27	64	221.63	60	223.52	223.50	4	37,613	0.01%
2018/04/26	225.1	224.29	205	222.52	222.00	20.1	37,760	0.05%	大買/大賣/
2018/04/25	117	225.20	102	225.02	225.00	15	37,796	0.04%	大買/大賣/
2018/04/24	15.1	226.27	111	227.00	227.00	-96	37,849	-0.25%	大賣/
2018/04/23	116.1	226.01	85	226.65	226.50	31.1	37,800	0.08%	大買/
2018/04/20	196.1	229.34	12	229.58	229.00	184.1	36,980	0.50%	大買/鉅額交易
2018/04/19	3	243.83	170	242.42	244.50	-167	35,299	-0.47%	大賣/鉅額交易
2018/04/18	223	237.82	127	239.22	238.00	96	35,126	0.27%	大買/大賣/
2018/04/17	37.1	239.57	50	241.00	238.00	-12.9	34,926	-0.04%
2018/04/16	8	242.88	52	243.48	243.50	-44	34,607	-0.13%
2018/04/13	52	244.51	52	245.00	244.50	0	34,619	0.00%
2018/04/12	166	246.24	81	245.01	245.00	85	34,627	0.25%	大買/
2018/04/11	1	248.00	224	248.09	248.00	-223	34,661	-0.64%	大賣/鉅額交易
2018/04/10	326	246.51	277.1	247.14	245.50	49	34,785	0.14%	大買/大賣/
2018/04/09	404	245.18	352	246.43	245.00	52	34,854	0.15%	大買/大賣/
2018/04/03	14	243.11	0	0.00	244.00	14	34,577	0.04%
2018/04/02	102	246.29	10	246.00	246.50	92	34,396	0.27%	大買/
2018/03/31	61.5	247.27	52	248.47	247.50	9.5	34,507	0.03%
2018/03/30	236	248.67	288	248.36	246.00	-52	34,655	-0.15%	大買/大賣/
2018/03/29	109	244.48	201	243.51	244.00	-92	34,601	-0.27%	大買/大賣/
2018/03/28	306	245.17	85	246.49	245.00	221	34,075	0.65%	大買/鉅額交易
2018/03/27	103	248.49	274	248.36	251.00	-171	33,899	-0.50%	大買/大賣/鉅額交易
2018/03/26	195.1	242.51	39	242.91	243.50	156.1	33,692	0.46%	大買/鉅額交易
2018/03/23	261.1	245.29	258	245.19	245.00	3.1	33,514	0.01%	大買/大賣/
2018/03/22	46	250.95	71	253.50	251.50	-25	33,070	-0.08%
2018/03/21	185	253.13	170	253.85	252.50	15	32,862	0.05%	大買/大賣/
2018/03/20	139	251.91	85	252.84	253.00	54	33,090	0.16%	大買/
2018/03/19	9	252.33	18	253.97	255.00	-9	33,013	-0.03%
2018/03/16	144	254.07	191.1	251.29	255.00	-47.1	32,954	-0.14%	大買/大賣/
2018/03/15	60	255.50	0	0.00	255.00	60	32,269	0.19%
2018/03/14	204	255.93	201.1	256.25	257.00	2.9	32,291	0.01%	大買/大賣/
2018/03/13	236	256.50	253	257.09	259.00	-17	32,532	-0.05%	大買/大賣/
2018/03/12	204	254.25	214.1	254.73	254.00	-10.1	32,664	-0.03%	大買/大賣/
2018/03/09	10	250.05	61	249.72	250.50	-51	32,824	-0.16%
2018/03/08	200.2	250.37	220	250.46	249.50	-19.8	32,997	-0.06%	大買/大賣/
2018/03/07	63	247.10	100	247.50	247.00	-37	33,036	-0.11%
2018/03/06	150	249.00	124	247.81	250.00	26	33,170	0.08%	大買/大賣/
2018/03/05	204	241.33	252	242.26	241.50	-48	34,461	-0.14%	大買/大賣/
2018/03/02	109.1	239.73	151	240.33	240.00	-42	34,446	-0.12%	大買/大賣/
2018/03/01	107.1	243.26	6	242.92	243.00	101.1	34,659	0.29%	大買/鉅額交易
2018/02/27	210	248.15	157	249.38	246.00	53	34,534	0.15%	大買/大賣/
2018/02/26	50	246.50	108	246.97	246.50	-58	34,040	-0.17%	大賣/
2018/02/23	157	243.94	165	243.69	245.00	-8	33,597	-0.02%	大買/大賣/
2018/02/22	203	241.24	203	241.74	239.50	0	33,593	0.00%	大買/大賣/
2018/02/21	110	243.03	173	243.21	242.50	-63	33,281	-0.19%	大買/大賣/
2018/02/12	388.1	235.84	435	236.44	236.50	-46.9	32,361	-0.14%	大買/大賣/
2018/02/09	28.4	230.81	203	231.87	232.50	-174.6	32,079	-0.54%	大賣/鉅額交易
2018/02/08	155.1	238.83	19	240.21	238.50	136.1	31,259	0.44%	大買/鉅額交易
2018/02/07	867	241.00	666.1	240.89	240.00	201	31,221	0.64%	大買/大賣/鉅額交易
2018/02/06	124.1	236.89	72	236.61	239.00	52.1	30,169	0.17%	大買/
2018/02/05	24	251.63	9	252.11	253.00	15	28,665	0.05%
2018/02/02	38	256.42	27	257.56	259.50	11	28,141	0.04%
2018/02/01	102	259.99	218.9	259.07	259.50	-116.9	28,051	-0.42%	大買/大賣/鉅額交易
2018/01/31	332.5	254.29	242	255.61	255.00	90.5	27,779	0.33%	大買/大賣/
2018/01/30	228.1	255.42	204.6	254.03	253.00	23.5	27,379	0.09%	大買/大賣/
2018/01/29	406	257.39	518	257.74	258.50	-112	27,115	-0.41%	大買/大賣/鉅額交易
2018/01/26	118	255.61	7	254.64	255.00	111	26,890	0.41%	大買/鉅額交易
2018/01/25	57.3	258.53	69	258.42	258.00	-11.7	26,495	-0.04%
2018/01/24	27	258.91	7	258.36	258.00	20	26,090	0.08%
2018/01/23	95	262.79	97	264.52	266.00	-2	25,771	-0.01%
2018/01/22	190.1	260.32	206.2	259.98	261.50	-16.2	25,676	-0.06%	大買/大賣/
2018/01/19	305	253.50	335	254.03	255.50	-30	25,252	-0.12%	大買/大賣/
2018/01/18	115	248.94	176	248.67	248.50	-61	24,628	-0.25%	大買/大賣/
2018/01/17	2	242.00	32.2	241.78	242.00	-30.2	24,080	-0.13%
2018/01/16	51	239.00	57	239.61	240.50	-6	23,694	-0.03%
2018/01/15	12	239.79	7	239.86	240.00	5	23,596	0.02%
2018/01/12	105	235.95	115	235.25	237.00	-10	23,548	-0.04%	大買/大賣/
2018/01/11	13	233.35	6	234.17	235.00	7	23,580	0.03%
2018/01/10	121	238.83	100.1	237.00	236.50	20.9	23,554	0.09%	大買/
2018/01/09	101	240.00	104	241.97	242.00	-3	23,454	-0.01%	大買/大賣/
2018/01/08	3	241.67	9	241.89	242.00	-6	23,468	-0.03%
2018/01/05	10	239.50	4	239.75	240.00	6	23,517	0.03%
2018/01/04	101	238.00	115	238.58	239.50	-14	23,848	-0.06%	大買/大賣/
2018/01/03	7	236.43	8	237.38	237.00	-1	24,422	0.00%
2018/01/02	60	231.42	63	232.47	232.50	-3	24,194	-0.01%