台積電 (2330)-凱基-竹科券商分點個股進出

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
766
漲跌
▼17
漲幅
-2.17%
成交量
28,493張
產業
上市半導體類股
9581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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/25	48.9	766.75	10.1	767.19	766.00	38.8	45,474	0.09%
2024/04/24	13.3	780.52	40.7	781.15	783.00	-27.4	45,451	-0.06%
2024/04/23	7.6	755.15	59.2	755.16	754.00	-51.6	45,504	-0.11%
2024/04/22	43	746.94	12.7	747.54	742.00	30.3	45,451	0.07%
2024/04/19	316.8	758.25	39.3	755.84	750.00	277.5	45,029	0.62%	大買/鉅額交易
2024/04/18	20.7	796.90	32.9	805.46	804.00	-12.2	43,123	-0.03%
2024/04/17	21	801.20	11	800.96	804.00	10	42,797	0.02%
2024/04/16	93.8	789.36	21.4	790.49	788.00	72.3	42,440	0.17%
2024/04/15	27.3	807.60	11.5	808.03	806.00	15.9	41,990	0.04%
2024/04/12	17.1	821.38	35.1	823.73	818.00	-18	41,638	-0.04%
2024/04/11	7.2	814.52	15.2	816.83	820.00	-8	41,415	-0.02%
2024/04/10	12.5	813.44	27	817.35	815.00	-14.4	41,251	-0.04%
2024/04/09	31.2	813.98	124.1	811.89	819.00	-92.9	41,412	-0.22%	大賣/
2024/04/08	6.7	785.87	19.5	786.99	783.00	-12.8	40,900	-0.03%
2024/04/03	22.1	780.61	12	781.21	780.00	10.2	40,670	0.03%
2024/04/02	2.8	785.07	68	787.06	790.00	-65.1	40,580	-0.16%
2024/04/01	34.5	772.09	6.4	774.38	770.00	28.1	40,503	0.07%
2024/03/29	8.1	774.89	8.2	775.12	779.00	-0.1	40,421	0.00%
2024/03/28	21.7	770.75	4.5	773.02	769.00	17.2	40,274	0.04%
2024/03/27	18.7	781.31	7.3	781.41	779.00	11.4	40,132	0.03%
2024/03/26	7.8	784.86	31.1	787.09	782.00	-23.3	40,235	-0.06%
2024/03/25	11.9	785.43	19.5	783.49	780.00	-7.6	40,186	-0.02%
2024/03/22	11.5	783.35	117.2	784.82	785.00	-105.7	40,326	-0.26%	大賣/鉅額交易
2024/03/21	110.6	777.36	56.8	777.98	784.00	53.9	40,250	0.13%	大買/
2024/03/20	42.7	758.73	25.2	759.29	758.00	17.5	40,390	0.04%
2024/03/19	23.3	759.20	16.5	762.71	762.00	6.9	40,358	0.02%
2024/03/18	21.7	759.80	11	762.08	764.00	10.7	40,239	0.03%
2024/03/15	72.9	767.00	11.5	768.01	753.00	61.5	40,003	0.15%
2024/03/14	7.7	779.75	19.3	778.68	784.00	-11.6	39,238	-0.03%
2024/03/13	7	780.02	12.9	780.11	779.00	-5.9	39,097	-0.02%
2024/03/12	12.4	764.79	15.5	764.70	770.00	-3.1	38,832	-0.01%
2024/03/11	43	766.28	29.5	764.48	766.00	13.5	38,223	0.04%
2024/03/08	43.4	787.74	80	789.58	784.00	-36.6	37,515	-0.10%
2024/03/07	27.6	762.74	104.3	762.52	760.00	-76.7	36,513	-0.21%	大賣/
2024/03/06	17.6	724.04	43.3	732.52	735.00	-25.7	35,786	-0.07%
2024/03/05	19.3	734.25	59.4	733.88	730.00	-40.1	35,845	-0.11%
2024/03/04	7.9	716.96	233.3	718.35	725.00	-225.4	35,187	-0.64%	大賣/鉅額交易
2024/03/01	11.2	690.30	4.9	690.61	689.00	6.2	34,147	0.02%
2024/02/29	22	690.05	12.9	691.42	690.00	9.1	34,066	0.03%
2024/02/27	8.9	694.66	41.4	695.85	698.00	-32.5	33,328	-0.10%
2024/02/26	3.7	696.45	4.6	698.18	698.00	-0.8	33,020	0.00%
2024/02/23	13	700.17	51.9	700.09	697.00	-38.9	32,906	-0.12%
2024/02/22	4.5	691.53	27.9	690.33	692.00	-23.5	32,731	-0.07%
2024/02/21	15.5	679.44	4.9	680.12	681.00	10.6	32,546	0.03%
2024/02/20	7.6	684.23	10	682.42	687.00	-2.4	32,404	-0.01%
2024/02/19	18.3	678.85	5.4	677.86	678.00	12.9	32,373	0.04%
2024/02/16	32.9	687.18	13.4	689.58	683.00	19.5	32,637	0.06%
2024/02/15	11.2	698.33	149.7	700.34	697.00	-138.6	32,260	-0.43%	大賣/鉅額交易
2024/02/05	2.7	642.15	56.2	644.40	646.00	-53.5	31,111	-0.17%
2024/02/02	3	630.51	3.8	632.20	635.00	-0.8	30,594	0.00%
2024/02/01	15.5	621.75	13.5	623.49	628.00	2	30,374	0.01%
2024/01/31	44.1	630.93	20.3	633.85	628.00	23.9	29,881	0.08%
2024/01/30	10.3	644.60	9	645.81	642.00	1.3	29,440	0.00%
2024/01/29	5.2	645.76	32.5	646.36	648.00	-27.4	29,324	-0.09%
2024/01/26	8.7	643.64	41.7	644.09	644.00	-32.9	29,119	-0.11%
2024/01/25	10.3	637.66	151.9	638.47	642.00	-141.6	28,924	-0.49%	大賣/鉅額交易
2024/01/24	3.2	628.88	29.8	628.26	627.00	-26.6	28,285	-0.09%
2024/01/23	6.3	627.16	19.2	626.86	628.00	-12.9	28,269	-0.05%
2024/01/22	11.5	627.62	47	627.42	626.00	-35.5	27,943	-0.13%
2024/01/19	18	620.80	394.9	620.96	626.00	-377	27,121	-1.39%	大賣/鉅額交易
2024/01/18	2	586.53	19.6	587.78	588.00	-17.6	24,908	-0.07%
2024/01/17	9.2	580.53	20.4	580.66	581.00	-11.2	24,732	-0.05%
2024/01/16	16.8	581.79	16.1	585.18	580.00	0.6	24,272	0.00%
2024/01/15	2.1	587.90	38.2	588.52	586.00	-36.1	24,197	-0.15%
2024/01/12	3.4	583.13	5.8	584.52	584.00	-2.3	24,611	-0.01%
2024/01/11	6.2	587.42	23.9	586.73	586.00	-17.7	24,717	-0.07%
2024/01/10	0.1	581.45	13	584.42	584.00	-12.9	24,757	-0.05%
2024/01/09	2.3	587.16	21.3	586.97	586.00	-19	24,846	-0.08%
2024/01/08	0.3	582.16	14.2	583.05	583.00	-14	24,802	-0.06%
2024/01/05	13.6	575.99	8.3	576.01	576.00	5.3	25,025	0.02%
2024/01/04	15	579.52	17.9	579.86	580.00	-2.9	25,291	-0.01%
2024/01/03	68.6	578.98	4.3	578.57	578.00	64.3	25,813	0.25%
2024/01/02	4.3	590.23	16.1	591.35	593.00	-11.7	25,450	-0.05%
2023/12/29	1.2	591.82	84.9	592.16	593.00	-83.7	25,432	-0.33%
2023/12/28	4.2	591.18	55.4	591.69	593.00	-51.1	25,597	-0.20%
2023/12/27	6.3	589.44	130.7	589.14	592.00	-124.4	25,414	-0.49%	大賣/鉅額交易
2023/12/26	2.8	584.29	83.2	585.01	586.00	-80.4	25,282	-0.32%
2023/12/25	3.3	581.48	15.9	581.93	581.00	-12.6	25,343	-0.05%
2023/12/22	2.2	579.05	6.5	580.93	582.00	-4.4	25,464	-0.02%
2023/12/21	10.6	576.64	0.5	577.75	577.00	10.1	25,591	0.04%
2023/12/20	1.3	585.76	19.8	584.48	585.00	-18.4	25,461	-0.07%
2023/12/19	5.4	580.84	25.3	585.60	585.00	-19.9	25,310	-0.08%
2023/12/18	10.1	577.93	35.5	582.22	585.00	-25.4	25,370	-0.10%
2023/12/15	1.3	581.82	37.6	584.97	585.00	-36.3	25,345	-0.14%
2023/12/14	8.2	579.73	110.4	580.70	582.00	-102.3	24,755	-0.41%	大賣/鉅額交易
2023/12/13	10.2	576.22	11	577.10	577.00	-0.8	24,710	0.00%
2023/12/12	1.3	579.47	40.8	579.02	578.00	-39.5	25,035	-0.16%
2023/12/11	10.1	572.80	61.3	571.92	574.00	-51.2	24,831	-0.21%
2023/12/08	0.2	571.32	14.7	574.80	570.00	-14.5	24,645	-0.06%
2023/12/07	11.7	567.39	3.3	566.27	566.00	8.4	24,353	0.03%
2023/12/06	1.7	570.55	2.2	572.78	570.00	-0.4	24,250	0.00%
2023/12/05	8.7	568.28	21	569.67	570.00	-12.3	24,146	-0.05%
2023/12/04	21.7	573.56	0.2	573.45	574.00	21.4	24,120	0.09%
2023/12/01	3.1	578.19	5.8	578.22	579.00	-2.7	23,907	-0.01%
2023/11/30	4.4	572.75	5.1	575.35	577.00	-0.7	23,643	0.00%
2023/11/29	6.2	572.51	1.2	576.92	574.00	5	23,015	0.02%
2023/11/28	20.1	572.06	19.9	574.92	575.00	0.2	22,828	0.00%
2023/11/27	27.8	569.18	9.5	571.73	568.00	18.3	23,063	0.08%
2023/11/24	6.3	575.02	0.4	575.83	575.00	5.9	23,006	0.03%
2023/11/23	3.7	576.08	12.3	575.24	578.00	-8.6	23,014	-0.04%
2023/11/22	23.3	575.84	15.2	576.53	577.00	8.1	22,923	0.04%
2023/11/21	0.5	582.36	69.3	584.03	585.00	-68.8	22,959	-0.30%
2023/11/20	2.6	576.23	6.4	575.81	577.00	-3.8	22,748	-0.02%
2023/11/17	1.5	581.72	25	582.53	580.00	-23.5	22,725	-0.10%
2023/11/16	0.2	578.50	108	581.10	583.00	-107.8	22,602	-0.48%	大賣/鉅額交易
2023/11/15	4.2	578.98	147.5	580.39	581.00	-143.4	22,408	-0.64%	大賣/鉅額交易
2023/11/14	2	572.11	60.3	574.93	572.00	-58.2	21,864	-0.27%
2023/11/13	24.5	574.35	72.7	574.02	571.00	-48.2	21,885	-0.22%
2023/11/10	0.2	555.57	24.5	555.99	557.00	-24.3	21,625	-0.11%
2023/11/09	6	555.66	18.7	555.53	557.00	-12.6	21,644	-0.06%
2023/11/08	2.6	555.72	23.1	555.04	556.00	-20.4	21,773	-0.09%
2023/11/07	0	554.00	26.5	553.75	555.00	-26.5	21,811	-0.12%
2023/11/06	3.2	552.00	59.8	554.39	550.00	-56.6	21,863	-0.26%
2023/11/03	7.3	548.64	18.4	547.89	549.00	-11.1	21,616	-0.05%
2023/11/02	13.1	539.84	53.1	542.11	547.00	-40.1	21,676	-0.18%
2023/11/01	6.9	529.41	13.8	531.23	528.00	-6.9	21,426	-0.03%
2023/10/31	18.1	528.95	2.2	530.11	529.00	15.9	21,637	0.07%
2023/10/30	17	530.24	2.5	531.83	532.00	14.5	21,635	0.07%
2023/10/27	6.7	533.17	10.1	532.02	533.00	-3.3	21,549	-0.02%
2023/10/26	66.9	532.23	0.3	534.73	531.00	66.6	21,691	0.31%
2023/10/25	2.2	546.93	13	548.94	544.00	-10.8	21,530	-0.05%
2023/10/24	1.8	544.10	5.1	541.08	544.00	-3.4	21,458	-0.02%
2023/10/23	22.8	544.67	14.7	548.96	544.00	8.1	21,430	0.04%
2023/10/20	4.4	551.30	85.3	551.97	556.00	-80.9	21,377	-0.38%
2023/10/19	3.5	545.20	16.9	545.69	546.00	-13.4	21,032	-0.06%
2023/10/18	19.5	541.40	2.5	546.03	540.00	16.9	21,428	0.08%
2023/10/17	0.1	548.18	14.6	550.61	551.00	-14.5	21,240	-0.07%
2023/10/16	4	543.85	10.7	543.83	545.00	-6.7	21,309	-0.03%
2023/10/13	4	550.75	52.4	551.50	553.00	-48.3	21,326	-0.23%
2023/10/12	3.1	548.01	38.1	548.97	550.00	-35.1	21,037	-0.17%
2023/10/11	3.3	542.29	44.9	542.49	544.00	-41.6	20,854	-0.20%
2023/10/06	2.3	531.03	12.4	531.02	532.00	-10.1	20,500	-0.05%
2023/10/05	14.2	526.72	3.5	528.51	528.00	10.7	20,505	0.05%
2023/10/04	15.8	520.47	2	521.02	520.00	13.8	20,386	0.07%
2023/10/03	3.6	529.28	20.8	531.06	529.00	-17.1	20,221	-0.08%
2023/10/02	6.3	532.53	30.9	531.17	533.00	-24.5	20,293	-0.12%
2023/09/28	9.5	523.14	3.7	523.83	523.00	5.8	20,345	0.03%
2023/09/27	19.6	520.54	4.3	520.06	522.00	15.3	20,265	0.08%
2023/09/26	53.2	520.60	0	0.00	519.00	53.2	20,271	0.26%
2023/09/25	12.8	525.26	36.7	526.41	525.00	-24	20,079	-0.12%
2023/09/22	37.2	523.12	0.2	524.56	522.00	37.1	20,171	0.18%
2023/09/21	85	528.28	3.7	528.01	527.00	81.4	19,970	0.41%
2023/09/20	63.1	536.10	3.4	536.52	535.00	59.7	19,742	0.30%
2023/09/19	70.5	538.75	5	538.60	538.00	65.5	19,690	0.33%
2023/09/18	62	542.67	2.6	545.63	540.00	59.3	19,827	0.30%
2023/09/15	6.5	549.30	16.4	553.90	558.00	-10	19,578	-0.05%
2023/09/14	6.1	546.16	24.8	546.34	550.00	-18.7	19,139	-0.10%
2023/09/13	9.3	544.50	27.1	544.45	541.00	-17.7	19,092	-0.09%
2023/09/12	11.2	540.10	7.6	540.73	544.00	3.6	19,458	0.02%
2023/09/11	27.3	537.65	6.4	537.09	536.00	20.9	19,647	0.11%
2023/09/08	34.9	536.73	1.5	538.44	539.00	33.4	19,796	0.17%
2023/09/07	35.9	544.24	0	544.00	542.00	35.9	20,476	0.18%
2023/09/06	10	551.45	21.4	554.17	550.00	-11.4	20,571	-0.06%
2023/09/05	4.4	550.87	0.2	552.46	552.00	4.2	20,653	0.02%
2023/09/04	2.3	549.22	16.3	554.85	557.00	-14	20,834	-0.07%
2023/09/01	8.1	543.12	5	550.00	548.00	3.1	21,135	0.01%
2023/08/31	25	551.40	11.9	551.04	549.00	13.1	21,244	0.06%
2023/08/30	2.2	558.73	6.8	557.95	555.00	-4.6	20,850	-0.02%
2023/08/29	2.5	550.06	0.7	551.71	552.00	1.8	21,101	0.01%
2023/08/28	2.6	551.28	1.6	551.94	549.00	1	21,334	0.00%
2023/08/25	36.3	548.59	2.7	549.59	546.00	33.6	22,536	0.15%
2023/08/24	2.3	561.81	36.4	561.50	564.00	-34.1	22,803	-0.15%
2023/08/23	0.1	550.50	25.7	550.45	552.00	-25.6	23,325	-0.11%
2023/08/22	2.6	541.07	3.3	541.00	541.00	-0.7	24,576	0.00%
2023/08/21	18.2	535.79	4.6	537.47	537.00	13.6	25,396	0.05%
2023/08/18	13.8	540.57	4.2	542.00	539.00	9.6	25,437	0.04%
2023/08/17	6.1	540.52	2.2	543.15	544.00	3.9	25,471	0.02%
2023/08/16	16.4	538.36	2.3	538.63	542.00	14.1	25,376	0.06%
2023/08/15	7.8	541.69	9.7	542.04	542.00	-1.9	25,440	-0.01%
2023/08/14	39.8	539.03	8.8	538.92	541.00	31	25,923	0.12%
2023/08/11	45.2	548.67	0.2	550.75	546.00	45	26,265	0.17%
2023/08/10	12.7	551.47	5.8	551.67	551.00	6.9	26,324	0.03%
2023/08/09	7.6	552.02	4.8	553.80	554.00	2.7	26,248	0.01%
2023/08/08	48.2	552.61	1	551.02	552.00	47.2	26,315	0.18%
2023/08/07	2.5	560.13	1.9	560.45	558.00	0.5	26,222	0.00%
2023/08/04	39.3	554.55	1	553.00	554.00	38.3	26,296	0.15%
2023/08/02	22.2	560.41	3.3	562.02	561.00	18.9	26,129	0.07%
2023/08/01	0.4	566.27	6.6	566.47	567.00	-6.2	25,890	-0.02%
2023/07/31	13.4	564.56	1.9	566.18	565.00	11.5	25,744	0.04%
2023/07/28	12.7	569.35	6.8	570.55	567.00	5.9	25,560	0.02%
2023/07/27	4.3	568.69	4.7	568.70	569.00	-0.4	25,440	0.00%
2023/07/26	7.5	565.64	13.9	566.40	566.00	-6.4	25,492	-0.02%
2023/07/25	8.5	563.30	8.7	566.03	569.00	-0.2	25,684	0.00%
2023/07/24	43.6	558.98	9.4	559.99	558.00	34.1	25,850	0.13%
2023/07/21	107.2	560.54	11.8	559.99	560.00	95.4	25,950	0.37%	大買/
2023/07/20	17.6	580.24	1.1	581.56	579.00	16.4	25,786	0.06%
2023/07/19	12	582.31	7.4	582.88	581.00	4.5	25,816	0.02%
2023/07/18	29.8	583.06	2.4	584.27	581.00	27.4	25,858	0.11%
2023/07/17	5	587.92	10.2	588.78	591.00	-5.2	25,796	-0.02%
2023/07/14	1	587.27	51.9	590.02	591.00	-50.8	25,918	-0.20%
2023/07/13	0.9	586.36	49.8	587.91	585.00	-48.9	25,786	-0.19%
2023/07/12	2.6	574.21	4.9	575.66	578.00	-2.3	25,606	-0.01%
2023/07/11	3.1	574.27	12.3	573.59	577.00	-9.2	25,648	-0.04%
2023/07/10	11.6	566.17	0.3	568.25	565.00	11.2	25,775	0.04%
2023/07/07	20.5	566.11	1.1	569.00	565.00	19.4	25,865	0.07%
2023/07/06	64.5	569.27	2	568.50	565.00	62.5	25,930	0.24%
2023/07/05	4.1	581.34	3.3	583.23	582.00	0.8	25,578	0.00%
2023/07/04	4.3	583.32	13.2	583.49	585.00	-8.9	25,472	-0.03%
2023/07/03	13.7	577.95	3.5	578.55	579.00	10.2	25,609	0.04%
2023/06/30	8.6	568.50	3	571.34	576.00	5.6	25,755	0.02%
2023/06/29	7.8	573.95	5.4	576.20	573.00	2.4	25,697	0.01%
2023/06/28	8.5	572.71	8.4	573.29	574.00	0.1	25,703	0.00%
2023/06/27	18.1	572.25	5.4	572.43	572.00	12.7	25,687	0.05%
2023/06/26	22.8	574.76	2.6	576.05	574.00	20.2	25,597	0.08%
2023/06/21	14.5	580.10	17.8	580.74	581.00	-3.3	25,510	-0.01%
2023/06/20	19.4	579.95	5.4	583.08	583.00	14	25,594	0.05%
2023/06/19	24.2	582.81	1.6	584.04	583.00	22.6	26,029	0.09%
2023/06/16	10.6	584.87	7.9	586.14	589.00	2.7	26,095	0.01%
2023/06/15	9.2	588.80	17.7	588.79	591.00	-8.6	25,657	-0.03%
2023/06/14	6.5	588.51	38.3	589.56	590.00	-31.9	25,753	-0.12%
2023/06/13	10.9	590.80	143.7	591.60	593.00	-132.7	25,726	-0.52%	大賣/鉅額交易
2023/06/12	3.6	572.54	68.5	573.45	574.00	-64.9	25,178	-0.26%
2023/06/09	1.2	561.98	18	564.58	565.00	-16.8	25,079	-0.07%
2023/06/08	13	559.03	8.8	562.26	559.00	4.2	25,120	0.02%
2023/06/07	2.8	563.99	28.4	566.04	568.00	-25.6	25,136	-0.10%
2023/06/06	2.2	558.32	6.7	560.36	560.00	-4.5	25,036	-0.02%
2023/06/05	14.5	556.57	1.9	556.54	555.00	12.6	25,107	0.05%
2023/06/02	4.5	559.94	34.6	561.48	562.00	-30.1	25,241	-0.12%
2023/06/01	21.2	550.65	4.6	551.22	551.00	16.6	25,103	0.07%
2023/05/31	14.4	556.39	20.2	555.70	558.00	-5.8	25,083	-0.02%
2023/05/30	7.9	564.67	23.7	566.09	566.00	-15.7	24,007	-0.07%
2023/05/29	8.2	567.75	84	569.43	568.00	-75.8	23,997	-0.32%
2023/05/26	10.8	565.35	204	565.36	566.00	-193.2	23,782	-0.81%	大賣/鉅額交易
2023/05/25	7.2	540.39	115.3	540.93	543.00	-108.1	22,609	-0.48%	大賣/鉅額交易
2023/05/24	0.1	525.00	9.8	525.10	525.00	-9.8	21,955	-0.04%
2023/05/23	6.1	527.82	6.9	528.24	530.00	-0.8	21,862	0.00%
2023/05/22	0.1	529.00	27.3	530.88	531.00	-27.1	21,870	-0.12%
2023/05/19	0	530.00	35.3	531.75	532.00	-35.3	22,050	-0.16%
2023/05/18	5.4	531.13	122.8	530.66	530.00	-117.3	22,015	-0.53%	大賣/鉅額交易
2023/05/17	11.6	517.90	110.4	515.58	519.00	-98.8	22,326	-0.44%	大賣/
2023/05/16	0.1	503.69	14.2	505.29	505.00	-14.1	22,000	-0.06%
2023/05/15	11.6	496.35	2.3	497.86	495.50	9.3	22,027	0.04%
2023/05/12	11.5	500.33	6.1	502.90	496.00	5.3	22,278	0.02%
2023/05/11	11.5	500.33	6.1	502.90	499.00	5.3	22,285	0.02%
2023/05/10	16.3	502.08	0.8	503.47	503.00	15.6	22,646	0.07%
2023/05/09	0.1	507.60	17	508.27	510.00	-16.9	22,723	-0.07%
2023/05/08	6.5	504.81	12.8	506.10	504.00	-6.3	22,966	-0.03%
2023/05/05	7.6	499.94	4.9	500.17	500.00	2.6	23,305	0.01%
2023/05/04	3.4	497.69	7.2	498.14	498.00	-3.8	23,897	-0.02%
2023/05/03	13.3	496.48	7	497.00	496.00	6.3	24,239	0.03%
2023/05/02	3.6	500.40	6.5	500.38	501.00	-3	25,256	-0.01%
2023/04/28	14.8	498.95	14.5	501.52	502.00	0.3	27,073	0.00%
2023/04/27	24	492.51	3.7	493.07	493.50	20.3	27,121	0.07%
2023/04/26	38.2	492.71	16.2	492.51	491.50	22	27,201	0.08%
2023/04/25	71.4	500.88	25.4	500.02	498.00	46	27,974	0.16%
2023/04/24	19.7	506.59	3.9	506.12	507.00	15.8	27,708	0.06%
2023/04/21	36.6	512.24	10.5	514.46	511.00	26.1	27,776	0.09%
2023/04/20	6.6	512.45	13.2	512.60	513.00	-6.6	27,903	-0.02%
2023/04/19	21.3	510.68	5.5	513.27	510.00	15.8	28,393	0.06%
2023/04/18	4.6	516.49	40.2	515.05	515.00	-35.6	28,390	-0.13%
2023/04/17	14.8	515.79	10	518.58	520.00	4.8	28,529	0.02%
2023/04/14	15.2	516.20	16.6	516.03	516.00	-1.4	28,605	0.00%
2023/04/13	39.7	513.25	15.7	515.00	510.00	24	28,552	0.08%
2023/04/12	27.1	519.21	7.2	519.18	520.00	19.8	28,488	0.07%
2023/04/11	8.1	524.04	5.7	524.50	524.00	2.5	28,475	0.01%
2023/04/10	3.1	529.68	61.9	531.05	529.00	-58.8	28,640	-0.21%
2023/04/07	0.1	530.00	0.2	529.47	531.00	-0.1	28,687	0.00%
2023/04/06	1.6	528.24	10	529.05	530.00	-8.4	28,691	-0.03%
2023/03/31	6.2	534.70	8.4	536.60	533.00	-2.2	28,682	-0.01%
2023/03/30	1.1	534.89	13.7	534.65	535.00	-12.7	28,524	-0.04%
2023/03/29	12.7	526.16	12.9	529.44	530.00	-0.2	28,807	0.00%
2023/03/28	8.4	525.41	2.9	526.30	525.00	5.4	29,037	0.02%
2023/03/27	5.2	533.20	4.7	532.85	531.00	0.5	29,101	0.00%
2023/03/24	7.5	537.80	23.8	538.05	539.00	-16.3	29,626	-0.05%
2023/03/23	1.1	536.70	58	535.29	538.00	-56.9	29,664	-0.19%
2023/03/22	3.6	527.79	131	530.06	533.00	-127.4	29,729	-0.43%	大賣/鉅額交易
2023/03/21	7.4	513.83	6.9	514.82	517.00	0.5	29,578	0.00%
2023/03/20	7.8	512.19	4.7	513.05	512.00	3.1	29,623	0.01%
2023/03/17	1	514.00	40	516.07	518.00	-39	29,857	-0.13%
2023/03/16	37.1	505.91	5.8	507.54	505.00	31.2	29,759	0.10%
2023/03/15	22	511.79	28.5	513.11	511.00	-6.5	30,002	-0.02%
2023/03/14	16.3	510.93	5.2	511.42	510.00	11.1	30,291	0.04%
2023/03/13	18.3	513.86	37.1	513.90	516.00	-18.8	30,423	-0.06%
2023/03/10	32.6	513.03	2.5	513.14	513.00	30.1	30,537	0.10%
2023/03/09	6.4	523.44	15	524.65	522.00	-8.6	30,832	-0.03%
2023/03/08	8.4	519.17	16.4	521.46	521.00	-7.9	31,424	-0.03%
2023/03/07	10.6	520.94	8.8	524.35	524.00	1.8	31,652	0.01%
2023/03/06	7.5	521.16	7.1	521.56	521.00	0.4	31,886	0.00%
2023/03/03	5.6	518.60	1.4	523.11	516.00	4.2	32,186	0.01%
2023/03/02	1.6	518.20	6.2	519.80	519.00	-4.6	32,254	-0.01%
2023/03/01	13.4	514.53	11.7	516.65	522.00	1.8	32,536	0.01%
2023/02/24	30.4	518.83	17.3	518.26	511.00	13	32,498	0.04%
2023/02/23	11.1	516.20	19.6	517.20	518.00	-8.5	32,298	-0.03%
2023/02/22	29.4	506.58	11.1	507.63	507.00	18.3	32,473	0.06%
2023/02/21	8.1	514.85	4.3	514.42	516.00	3.8	32,815	0.01%
2023/02/20	19	514.90	13	515.30	517.00	6	34,018	0.02%
2023/02/17	48	517.85	3.4	518.40	518.00	44.6	35,571	0.13%
2023/02/16	9.1	527.79	20.5	528.05	528.00	-11.4	36,136	-0.03%
2023/02/15	66.6	525.72	36.4	524.87	525.00	30.2	36,969	0.08%
2023/02/14	2.3	544.76	29	544.47	545.00	-26.8	36,474	-0.07%
2023/02/13	11.7	539.31	1.6	540.54	541.00	10.1	36,980	0.03%
2023/02/10	1.4	543.65	48.5	543.58	545.00	-47.2	37,131	-0.13%
2023/02/09	0.1	537.01	22.8	538.92	540.00	-22.7	37,247	-0.06%
2023/02/08	0.5	537.02	71.3	538.63	540.00	-70.8	37,407	-0.19%
2023/02/07	21.6	523.76	5.7	525.10	523.00	16	37,484	0.04%
2023/02/06	23.1	529.18	5.7	529.70	526.00	17.4	37,468	0.05%
2023/02/03	10.2	539.55	106	539.71	542.00	-95.8	37,646	-0.25%	大賣/
2023/02/02	9.9	538.51	84.1	539.30	540.00	-74.2	37,759	-0.20%
2023/02/01	6	526.63	6.6	528.40	530.00	-0.6	37,711	0.00%
2023/01/31	67	529.97	8.1	529.68	522.00	58.8	37,910	0.16%
2023/01/30	17	539.79	209.9	539.03	543.00	-192.9	37,683	-0.51%	大賣/鉅額交易
2023/01/17	11.8	503.00	13.8	501.73	503.00	-2	36,883	-0.01%
2023/01/16	7.3	504.24	79.4	504.74	505.00	-72.1	37,198	-0.19%
2023/01/13	6.9	502.09	127.3	502.00	500.00	-120.4	37,224	-0.32%	大賣/鉅額交易
2023/01/12	4.2	487.05	23.5	486.27	486.50	-19.3	36,813	-0.05%
2023/01/11	3.2	483.19	41.6	483.46	484.50	-38.3	37,236	-0.10%
2023/01/10	4.4	484.81	64.5	484.84	486.00	-60.1	37,553	-0.16%
2023/01/09	4.7	476.37	97.8	474.25	481.00	-93.1	37,698	-0.25%
2023/01/06	12.6	456.34	13.9	458.45	458.50	-1.3	37,829	0.00%
2023/01/05	2.5	456.80	19.6	457.20	458.50	-17.2	38,114	-0.05%
2023/01/04	1.3	450.92	1.2	450.92	449.50	0.1	38,613	0.00%
2023/01/03	13.4	448.19	12	451.61	453.00	1.4	39,888	0.00%
2022/12/30	14.4	452.71	4.3	452.44	448.50	10.1	40,170	0.03%
2022/12/29	28	445.23	6	446.42	446.00	21.9	40,314	0.05%
2022/12/28	35.2	449.26	18.8	447.99	451.00	16.5	40,705	0.04%
2022/12/27	11.3	461.47	3.1	459.34	457.00	8.2	40,835	0.02%
2022/12/26	5.9	455.89	0.9	455.97	456.50	5	41,264	0.01%
2022/12/23	56.1	456.42	4.1	455.65	455.00	52	41,920	0.12%
2022/12/22	3.1	466.69	5.1	468.00	468.00	-2	42,189	0.00%
2022/12/21	19.5	460.03	4.2	459.23	459.00	15.3	42,527	0.04%
2022/12/20	64.5	460.67	14.8	460.43	457.50	49.6	42,340	0.12%
2022/12/19	19.4	466.75	8.1	466.69	466.50	11.3	42,359	0.03%
2022/12/16	65.2	468.16	7.3	469.12	471.00	57.9	42,503	0.14%
2022/12/15	18.5	476.80	8.6	479.05	480.50	9.9	42,205	0.02%
2022/12/14	14.7	478.77	26.1	478.24	480.50	-11.4	42,204	-0.03%
2022/12/13	31.2	472.76	5.2	472.69	471.50	26	42,024	0.06%
2022/12/12	29.2	475.55	10.5	474.43	475.00	18.7	41,755	0.04%
2022/12/09	3.6	480.71	31.1	481.14	481.50	-27.5	42,057	-0.07%
2022/12/08	36.9	470.37	4.2	469.24	471.50	32.6	42,010	0.08%
2022/12/07	55.3	477.75	38.4	481.27	475.00	16.9	41,933	0.04%
2022/12/06	75.7	483.64	6.6	484.86	478.00	69.2	41,599	0.17%
2022/12/05	16.2	491.68	22.5	495.06	489.00	-6.3	41,283	-0.02%
2022/12/02	26.6	493.01	9.2	494.07	492.50	17.4	41,276	0.04%
2022/12/01	16.9	503.02	61.2	503.13	498.50	-44.4	41,382	-0.11%
2022/11/30	4.2	485.86	11.4	488.55	490.00	-7.2	40,964	-0.02%
2022/11/29	38.4	475.29	49.2	479.20	487.00	-10.7	40,277	-0.03%
2022/11/28	39.6	485.63	38.3	483.98	480.50	1.4	40,140	0.00%
2022/11/25	16.8	495.86	27.7	496.82	498.00	-10.8	40,144	-0.03%
2022/11/24	19.1	493.89	46.2	493.90	496.00	-27.1	40,134	-0.07%
2022/11/23	12.8	492.71	23.2	493.03	492.00	-10.4	40,081	-0.03%
2022/11/22	18.7	482.43	41	487.36	491.00	-22.3	39,966	-0.06%
2022/11/21	45.1	485.88	48.4	485.51	482.00	-3.2	39,560	-0.01%
2022/11/18	28	491.45	53.2	490.63	487.00	-25.2	39,221	-0.06%
2022/11/17	66.6	479.86	44.2	480.74	485.00	22.4	38,864	0.06%
2022/11/16	86.1	487.81	93.2	488.45	487.00	-7.1	38,432	-0.02%
2022/11/15	40.3	475.97	148	473.63	480.00	-107.7	37,352	-0.29%	大賣/鉅額交易
2022/11/14	8.7	446.82	44.2	446.48	445.00	-35.5	35,699	-0.10%
2022/11/11	48.7	439.50	184.3	439.94	441.50	-135.5	34,964	-0.39%	大賣/鉅額交易
2022/11/10	24.1	408.40	11.8	408.64	407.50	12.4	34,084	0.04%
2022/11/09	14.2	408.17	73.4	411.32	417.00	-59.2	33,896	-0.17%
2022/11/08	7.8	397.07	37.3	398.11	399.00	-29.5	33,380	-0.09%
2022/11/07	11.7	389.67	30.6	390.82	390.00	-18.8	33,175	-0.06%
2022/11/04	19	382.45	8.2	383.73	382.00	10.8	32,981	0.03%
2022/11/03	39.2	385.15	4.1	385.29	384.00	35.1	32,855	0.11%
2022/11/02	7.3	393.04	22.5	393.27	395.00	-15.2	32,546	-0.05%
2022/11/01	19.8	389.85	13.5	390.94	391.50	6.2	32,493	0.02%
2022/10/31	16	384.92	29.4	387.68	390.00	-13.5	32,349	-0.04%
2022/10/28	18.2	378.69	11.7	379.12	379.50	6.5	32,143	0.02%
2022/10/27	17.6	385.30	39	386.12	385.50	-21.4	31,934	-0.07%
2022/10/26	25.7	374.47	38.9	375.73	376.00	-13.2	31,837	-0.04%
2022/10/25	99.7	375.87	42	376.01	371.00	57.7	31,259	0.18%
2022/10/24	51.4	389.50	13.3	391.26	387.00	38.1	30,471	0.13%
2022/10/21	31.4	392.00	17.8	390.26	389.50	13.6	30,258	0.04%
2022/10/20	48.5	390.54	30.2	392.08	397.50	18.3	29,946	0.06%
2022/10/19	48.3	398.49	4	399.53	395.50	44.3	29,365	0.15%
2022/10/18	8.9	403.18	35.4	402.81	407.00	-26.5	28,847	-0.09%
2022/10/17	39.8	397.49	41.3	399.79	397.00	-1.4	28,600	-0.01%
2022/10/14	53.3	411.34	62.5	413.26	412.00	-9.2	28,282	-0.03%
2022/10/13	50.2	398.77	40.3	400.32	395.00	9.9	27,964	0.04%
2022/10/12	107.5	398.09	16.2	398.34	397.50	91.3	27,663	0.33%	大買/
2022/10/11	158.5	406.48	104.7	407.86	401.50	53.8	27,423	0.20%	大買/大賣/
2022/10/07	31	440.67	13.2	440.04	438.00	17.8	26,691	0.07%
2022/10/06	8.2	448.71	35.7	450.23	451.00	-27.6	26,693	-0.10%
2022/10/05	20.6	445.46	94.3	447.74	445.00	-73.7	26,921	-0.27%
2022/10/04	9.8	428.42	25	429.48	429.00	-15.3	26,530	-0.06%
2022/10/03	35.8	418.58	29.3	418.80	417.00	6.5	26,223	0.02%
2022/09/30	63.9	424.69	43.1	425.20	422.00	20.9	26,254	0.08%
2022/09/29	50.8	437.82	37	436.86	435.00	13.9	26,253	0.05%
2022/09/28	36.3	440.93	14.6	442.64	438.00	21.7	26,244	0.08%
2022/09/27	8	447.69	5.9	448.94	448.00	2.1	26,506	0.01%
2022/09/26	38.3	445.95	22.4	448.61	446.50	15.9	26,962	0.06%
2022/09/23	54.7	457.54	3.6	456.88	455.00	51.1	27,451	0.19%
2022/09/22	83.6	462.16	10	463.85	464.50	73.5	27,727	0.27%
2022/09/21	4.5	471.41	6.2	471.11	471.00	-1.7	27,741	-0.01%
2022/09/20	7.1	472.98	29.1	475.27	476.50	-22	27,593	-0.08%
2022/09/19	26.4	467.72	0.7	472.38	467.00	25.7	27,894	0.09%
2022/09/16	35.1	470.29	6.1	470.38	472.00	29	28,073	0.10%
2022/09/15	26.7	477.09	2	477.52	476.50	24.6	28,147	0.09%
2022/09/14	26.4	480.11	3.4	480.40	480.00	22.9	28,278	0.08%
2022/09/13	8	493.44	22.4	493.94	493.00	-14.4	28,455	-0.05%
2022/09/12	2.8	489.43	32.5	489.44	486.50	-29.8	28,749	-0.10%
2022/09/08	40.4	473.42	16	473.16	475.00	24.4	29,113	0.08%
2022/09/07	69.7	474.98	28.7	475.78	472.50	41.1	29,096	0.14%
2022/09/06	2.6	489.17	7.3	489.05	489.00	-4.7	29,112	-0.02%
2022/09/05	8.6	485.83	4.2	486.17	486.00	4.4	29,439	0.01%
2022/09/02	71.4	486.65	14.3	486.77	485.00	57.1	29,720	0.19%
2022/09/01	73.1	492.91	16	493.28	490.50	57.1	29,578	0.19%
2022/08/31	37	499.35	9	499.95	505.00	27.9	29,198	0.10%
2022/08/30	73.4	497.56	2	499.00	496.00	71.4	28,856	0.25%
2022/08/29	39.8	497.84	7	498.22	498.50	32.8	28,778	0.11%
2022/08/26	2.5	512.97	16.5	513.32	512.00	-14	28,629	-0.05%
2022/08/25	3.1	508.66	18.2	508.62	508.00	-15.1	28,769	-0.05%
2022/08/24	39	503.52	3.1	504.06	503.00	35.9	29,098	0.12%
2022/08/23	24.2	503.36	4	504.00	504.00	20.2	30,061	0.07%
2022/08/22	28.3	511.02	0.1	513.00	510.00	28.2	30,315	0.09%
2022/08/19	6.2	519.21	3.8	520.35	519.00	2.4	30,432	0.01%
2022/08/18	16.9	519.65	5.9	519.66	520.00	11	30,670	0.04%
2022/08/17	2.2	523.94	25.2	526.02	527.00	-23.1	30,742	-0.08%
2022/08/16	24.3	525.03	15.2	524.57	525.00	9.1	30,586	0.03%
2022/08/15	4.4	520.26	33.8	521.95	523.00	-29.4	30,524	-0.10%
2022/08/12	3.5	515.13	28.5	515.50	517.00	-25	30,547	-0.08%
2022/08/11	13	512.74	45.2	512.97	514.00	-32.2	30,704	-0.10%
2022/08/10	31.2	500.98	2.3	502.07	500.00	29	30,818	0.09%
2022/08/09	11.2	507.28	10.3	507.29	510.00	0.9	30,879	0.00%
2022/08/08	24	512.43	11.1	511.92	512.00	12.9	30,879	0.04%
2022/08/05	49.5	510.21	176.6	511.67	516.00	-127.1	31,041	-0.41%	大賣/鉅額交易
2022/08/04	6.8	499.23	48.2	500.94	500.00	-41.4	31,033	-0.13%
2022/08/03	7.9	495.85	32.8	495.91	501.00	-24.9	31,051	-0.08%
2022/08/02	47.2	490.76	6.4	491.71	492.00	40.8	31,285	0.13%
2022/08/01	19.6	501.78	5.2	503.46	504.00	14.4	31,013	0.05%
2022/07/29	18.3	506.34	71.5	508.83	509.00	-53.1	31,151	-0.17%
2022/07/28	17.5	503.52	33.7	505.64	501.00	-16.3	31,006	-0.05%
2022/07/27	15.1	494.77	12.7	497.90	502.00	2.4	30,718	0.01%
2022/07/26	14.6	494.93	28.2	495.22	495.00	-13.6	30,869	-0.04%
2022/07/25	3.1	499.54	20.9	501.29	499.50	-17.7	31,179	-0.06%
2022/07/22	14.9	503.09	11.1	502.81	503.00	3.8	31,681	0.01%
2022/07/21	8.8	496.28	53.2	500.05	501.00	-44.4	32,190	-0.14%
2022/07/20	19.9	497.51	30.5	500.46	495.00	-10.6	32,415	-0.03%
2022/07/19	20.8	489.68	6.7	489.63	491.00	14.1	32,545	0.04%
2022/07/18	18	492.80	27.8	494.09	495.50	-9.8	32,701	-0.03%
2022/07/15	34.7	485.77	89.5	489.42	492.50	-54.8	32,356	-0.17%
2022/07/14	42.8	473.88	33.9	473.10	475.00	8.9	31,952	0.03%
2022/07/13	10	469.47	65.5	470.54	470.50	-55.5	31,697	-0.18%
2022/07/12	27.6	451.61	5.8	453.68	449.50	21.9	31,226	0.07%
2022/07/11	7.6	463.85	15.4	464.91	462.00	-7.8	31,311	-0.02%
2022/07/08	13.6	465.48	25.1	465.27	467.00	-11.5	31,263	-0.04%
2022/07/07	15.5	456.99	72.2	451.15	457.50	-56.8	31,229	-0.18%
2022/07/06	43.8	438.56	32.9	441.83	435.50	10.9	30,937	0.04%
2022/07/05	42.9	438.68	49.4	443.62	446.00	-6.5	30,873	-0.02%
2022/07/04	65.1	444.24	20	444.13	440.00	45.1	30,506	0.15%
2022/07/01	124	462.45	48.8	463.17	453.50	75.2	30,347	0.25%	大買/
2022/06/30	73.8	480.49	8.9	479.54	476.00	64.9	29,946	0.22%
2022/06/29	9.2	493.77	9.4	493.66	491.00	-0.2	29,671	0.00%
2022/06/28	6.2	497.85	4.3	498.12	497.50	1.9	29,540	0.01%
2022/06/27	4.6	501.01	35.3	503.55	498.50	-30.7	29,972	-0.10%
2022/06/24	18.5	487.08	33.9	488.59	486.50	-15.4	29,589	-0.05%
2022/06/23	74.8	487.76	34.3	486.64	485.50	40.5	29,563	0.14%
2022/06/22	50.8	497.19	5.9	496.70	494.50	44.9	29,273	0.15%
2022/06/21	5.1	501.08	32.9	501.90	505.00	-27.8	29,091	-0.10%
2022/06/20	91.2	497.52	79.9	498.04	498.00	11.3	28,969	0.04%
2022/06/17	112.6	501.04	24.9	502.12	501.00	87.7	28,737	0.31%	大買/
2022/06/16	19.7	509.76	28.5	511.93	508.00	-8.7	28,369	-0.03%
2022/06/15	71.8	509.70	55.1	512.31	509.00	16.7	28,692	0.06%
2022/06/14	79.5	509.57	23.8	510.86	513.00	55.7	29,113	0.19%
2022/06/13	118	517.02	11.3	516.24	516.00	106.7	29,231	0.37%	大買/鉅額交易
2022/06/10	45.6	530.81	6.1	532.00	530.00	39.6	29,915	0.13%
2022/06/09	6.9	539.39	2.2	540.01	541.00	4.7	30,121	0.02%
2022/06/08	1.3	542.05	17.6	543.55	544.00	-16.3	30,495	-0.05%
2022/06/07	12.7	533.74	1	535.00	535.00	11.7	30,939	0.04%
2022/06/06	9.7	541.30	7.8	541.49	540.00	2	31,482	0.01%
2022/06/02	15.3	541.46	12.2	542.84	540.00	3.1	32,503	0.01%
2022/06/01	14.5	551.04	14.1	551.56	549.00	0.4	33,586	0.00%
2022/05/31	8.6	543.92	31.8	551.71	560.00	-23.2	34,031	-0.07%
2022/05/30	8.2	542.42	76.3	541.84	547.00	-68.1	33,392	-0.20%
2022/05/27	1.4	524.17	37.5	527.03	530.00	-36	33,493	-0.11%
2022/05/26	39.1	517.75	1.4	517.70	514.00	37.7	34,140	0.11%
2022/05/25	10	523.57	22.3	525.55	524.00	-12.3	35,151	-0.03%
2022/05/24	18.2	524.78	5.1	522.67	520.00	13.1	36,006	0.04%
2022/05/23	5.2	530.03	10.4	531.21	528.00	-5.1	36,242	-0.01%
2022/05/20	5.1	526.48	47.1	528.85	530.00	-42	36,525	-0.11%
2022/05/19	23.4	522.08	11.3	523.06	522.00	12.1	36,544	0.03%
2022/05/18	32.2	537.92	21	539.12	538.00	11.2	36,409	0.03%
2022/05/17	8.8	526.15	23.1	529.02	530.00	-14.3	36,201	-0.04%
2022/05/16	0.8	521.31	38.4	521.22	520.00	-37.5	36,213	-0.10%
2022/05/13	24.9	509.51	68.6	511.93	511.00	-43.7	36,226	-0.12%
2022/05/12	64.9	512.04	9.9	510.93	505.00	55	36,205	0.15%
2022/05/11	30	520.66	23.3	522.59	521.00	6.7	36,111	0.02%
2022/05/10	73.2	509.76	38.4	511.85	518.00	34.8	36,236	0.10%
2022/05/09	83.2	521.47	22.4	521.39	520.00	60.7	36,043	0.17%
2022/05/06	44.2	528.55	18.3	529.75	528.00	25.9	36,311	0.07%
2022/05/05	12.8	541.95	32.4	541.26	542.00	-19.6	36,719	-0.05%
2022/05/04	12.1	533.54	0.6	535.36	534.00	11.5	36,878	0.03%
2022/05/03	48.1	533.69	7.2	534.32	531.00	40.9	37,474	0.11%
2022/04/29	7.3	538.62	10.9	540.53	538.00	-3.6	37,822	-0.01%
2022/04/28	52.3	526.93	17.1	528.00	531.00	35.2	38,037	0.09%
2022/04/27	146.9	529.07	19.4	529.28	526.00	127.5	38,056	0.33%	大買/鉅額交易
2022/04/26	55.7	546.67	24.6	546.89	546.00	31.1	37,799	0.08%
2022/04/25	127.9	548.40	21.8	550.10	547.00	106.1	37,929	0.28%	大買/鉅額交易
2022/04/22	52.2	558.00	0	559.00	558.00	52.2	38,201	0.14%
2022/04/21	11.2	566.83	4.3	569.40	565.00	6.9	39,298	0.02%
2022/04/20	10.2	564.70	4.3	567.84	570.00	6	39,626	0.02%
2022/04/19	8.1	565.15	5.5	565.28	565.00	2.6	39,813	0.01%
2022/04/18	24.8	561.60	18.7	562.33	561.00	6	40,089	0.02%
2022/04/15	98	563.00	4.3	562.42	562.00	93.7	40,464	0.23%
2022/04/14	10.4	575.40	9.8	575.36	573.00	0.5	40,632	0.00%
2022/04/13	16.3	573.30	46.5	573.28	573.00	-30.2	41,201	-0.07%
2022/04/12	33.2	557.73	38.2	556.02	557.00	-5	41,763	-0.01%
2022/04/11	98.1	561.44	13.6	559.83	558.00	84.5	42,575	0.20%
2022/04/08	96.5	567.38	2	569.50	567.00	94.5	43,114	0.22%
2022/04/07	94.3	569.62	8.3	569.52	566.00	86	42,975	0.20%
2022/04/06	50	577.82	4.1	579.78	578.00	45.9	42,670	0.11%
2022/04/01	44	585.14	3.9	587.31	589.00	40.1	42,608	0.09%
2022/03/31	7.6	596.05	5.8	600.65	597.00	1.8	42,383	0.00%
2022/03/30	3.4	598.92	90.7	599.03	600.00	-87.3	42,190	-0.21%
2022/03/29	4.3	586.51	15.1	586.40	589.00	-10.8	41,780	-0.03%
2022/03/28	40.4	582.54	6.2	583.07	584.00	34.2	41,696	0.08%
2022/03/25	4.7	595.70	28.7	596.68	598.00	-24	41,541	-0.06%
2022/03/24	5.4	587.42	18	589.43	591.00	-12.5	41,462	-0.03%
2022/03/23	7.1	588.53	27.2	589.27	590.00	-20.1	41,530	-0.05%
2022/03/22	14	581.37	9.1	581.91	583.00	4.9	41,462	0.01%
2022/03/21	6.6	585.90	24.4	586.37	586.00	-17.8	41,489	-0.04%
2022/03/18	23.7	579.00	17.1	580.12	581.00	6.5	41,509	0.02%
2022/03/17	5.9	579.39	118	579.03	582.00	-112	41,034	-0.27%	大賣/鉅額交易
2022/03/16	97.3	557.84	13.1	558.48	558.00	84.2	40,193	0.21%
2022/03/15	275.1	559.32	34	558.59	558.00	241.1	39,654	0.61%	大買/鉅額交易
2022/03/14	90.2	573.33	9.3	575.61	572.00	80.8	38,771	0.21%
2022/03/11	82.2	576.76	9.1	575.69	575.00	73.1	38,519	0.19%
2022/03/10	27.2	587.02	44.4	587.77	587.00	-17.3	38,267	-0.05%
2022/03/09	100.2	570.02	10.2	570.61	568.00	90	37,892	0.24%
2022/03/08	212.2	564.61	41.9	561.97	563.00	170.3	37,776	0.45%	大買/鉅額交易
2022/03/07	267.1	577.85	22.2	576.78	576.00	244.8	36,818	0.67%	大買/鉅額交易
2022/03/04	168	595.17	11.2	595.15	595.00	156.8	36,413	0.43%	大買/鉅額交易
2022/03/03	42.9	602.77	2.1	602.26	602.00	40.8	35,872	0.11%
2022/03/02	50.7	601.47	3.3	603.06	601.00	47.5	35,752	0.13%
2022/03/01	60.4	604.05	18.2	604.80	604.00	42.2	35,275	0.12%
2022/02/25	134.7	604.49	27	605.11	604.00	107.7	34,503	0.31%	大買/鉅額交易
2022/02/24	262.9	611.79	20.9	610.64	604.00	242	33,345	0.73%	大買/鉅額交易
2022/02/23	41.6	625.23	4.2	625.81	625.00	37.4	32,459	0.12%
2022/02/22	68.7	626.82	8.2	626.70	627.00	60.5	32,519	0.19%
2022/02/21	42.1	632.95	1.1	633.25	632.00	41	32,286	0.13%
2022/02/18	16.3	637.78	11	637.45	637.00	5.3	32,218	0.02%
2022/02/17	2.7	644.27	2.1	644.99	645.00	0.5	32,220	0.00%
2022/02/16	20.2	642.75	14.2	644.43	646.00	6.1	32,177	0.02%
2022/02/15	18.7	635.52	2.1	635.12	633.00	16.6	32,021	0.05%
2022/02/14	37.3	636.90	12.2	637.84	637.00	25.2	31,963	0.08%
2022/02/11	14.4	644.10	11.1	647.82	650.00	3.4	31,766	0.01%
2022/02/10	14.5	641.08	41.8	644.73	649.00	-27.3	31,980	-0.09%
2022/02/09	33.2	633.07	3.5	634.45	633.00	29.7	31,733	0.09%
2022/02/08	45.4	633.15	6	637.00	628.00	39.4	31,787	0.12%
2022/02/07	38.8	635.54	9.2	637.74	635.00	29.6	31,425	0.09%
2022/01/26	37.8	636.95	13.1	637.86	636.00	24.7	30,649	0.08%
2022/01/25	82.4	640.63	16.4	638.90	641.00	66	30,403	0.22%
2022/01/24	13	641.70	56.1	646.96	653.00	-43.1	29,800	-0.14%
2022/01/21	136	641.93	73.5	642.76	641.00	62.5	29,444	0.21%	大買/
2022/01/20	80.2	650.83	3.2	653.72	651.00	77	28,894	0.27%
2022/01/19	47.6	654.37	16.5	653.93	654.00	31.1	28,369	0.11%
2022/01/18	84.9	669.83	10.7	672.41	662.00	74.2	28,030	0.26%
2022/01/17	233.8	684.52	224.3	683.51	683.00	9.5	27,585	0.03%	大買/大賣/
2022/01/14	28.4	668.34	210.5	669.72	672.00	-182.1	26,825	-0.68%	大賣/鉅額交易
2022/01/13	16.9	658.10	82	658.77	661.00	-65.1	25,511	-0.26%
2022/01/12	20.3	654.32	106.9	656.37	660.00	-86.6	25,150	-0.34%	大賣/
2022/01/11	5.3	643.59	63	648.41	651.00	-57.7	24,793	-0.23%
2022/01/10	49	633.95	60.9	641.32	643.00	-11.9	24,559	-0.05%
2022/01/07	52.9	634.34	19.6	636.57	634.00	33.3	24,807	0.13%
2022/01/06	68.8	639.30	17.8	639.36	644.00	51	24,402	0.21%
2022/01/05	44	653.34	56.7	659.52	650.00	-12.7	23,830	-0.05%
2022/01/04	44	652.59	200.6	650.80	656.00	-156.6	23,113	-0.68%	大賣/鉅額交易
2022/01/03	17.4	628.90	240.7	626.70	631.00	-223.3	22,096	-1.01%	大賣/鉅額交易
2021/12/30	15.6	617.07	54.9	617.22	615.00	-39.4	21,411	-0.18%
2021/12/29	4.3	617.41	36.9	617.33	616.00	-32.6	21,625	-0.15%
2021/12/28	3.7	612.41	58.3	613.36	615.00	-54.6	21,780	-0.25%
2021/12/27	3	606.00	18.6	608.28	606.00	-15.6	21,565	-0.07%
2021/12/24	1.7	606.22	9.7	606.32	604.00	-8	21,905	-0.04%
2021/12/23	2.5	606.43	12.5	605.51	606.00	-10	22,229	-0.05%
2021/12/22	7.3	598.88	5.3	599.25	600.00	1.9	22,772	0.01%
2021/12/21	4.9	597.74	3.1	598.35	597.00	1.8	22,887	0.01%
2021/12/20	26.5	598.88	2.1	598.64	598.00	24.5	22,928	0.11%
2021/12/17	1.3	602.00	8.2	603.84	607.00	-7	22,850	-0.03%
2021/12/16	8.6	602.49	13.8	602.83	605.00	-5.1	22,810	-0.02%
2021/12/15	11.5	598.23	55.1	599.64	600.00	-43.6	23,123	-0.19%
2021/12/14	40.8	597.86	7	598.14	599.00	33.8	23,438	0.14%
2021/12/13	7.3	602.69	4.1	606.79	601.00	3.2	23,437	0.01%
2021/12/10	11.3	603.84	1.5	605.58	605.00	9.8	23,532	0.04%
2021/12/09	5.2	603.60	8	607.74	608.00	-2.9	23,598	-0.01%
2021/12/08	6.8	607.41	14	612.39	602.00	-7.2	23,667	-0.03%
2021/12/07	24	598.53	5	600.20	607.00	19	23,591	0.08%
2021/12/06	21.4	601.16	1.5	603.02	600.00	19.9	23,593	0.08%
2021/12/03	8.7	608.76	1.1	608.00	608.00	7.6	23,830	0.03%
2021/12/02	0.4	610.07	111.3	611.71	615.00	-110.9	23,887	-0.46%	大賣/鉅額交易
2021/12/01	3.1	597.89	14.4	599.23	600.00	-11.3	24,062	-0.05%
2021/11/30	11.9	594.05	1	595.07	596.00	10.9	24,563	0.04%
2021/11/29	16.5	593.04	9	595.13	593.00	7.5	23,931	0.03%
2021/11/26	105.1	595.63	14.3	594.33	596.00	90.7	24,042	0.38%	大買/
2021/11/25	22.8	602.80	16	602.13	603.00	6.8	24,477	0.03%
2021/11/24	33.7	604.87	5.1	608.26	603.00	28.6	24,888	0.11%
2021/11/23	3.1	611.67	9.7	612.72	612.00	-6.6	24,999	-0.03%
2021/11/22	4.2	616.46	12.1	616.83	615.00	-7.9	25,405	-0.03%
2021/11/19	4.1	619.73	67.2	619.78	618.00	-63.2	25,525	-0.25%
2021/11/18	3.1	610.32	26.6	611.23	613.00	-23.6	25,347	-0.09%
2021/11/17	9.2	611.20	21.4	614.01	610.00	-12.2	25,574	-0.05%
2021/11/16	0.2	608.94	33.3	611.51	610.00	-33.2	26,005	-0.13%
2021/11/15	4	608.75	11.5	608.79	608.00	-7.5	26,303	-0.03%
2021/11/12	5.1	603.26	24.4	610.08	604.00	-19.3	26,772	-0.07%
2021/11/11	23.3	600.43	11.2	604.27	606.00	12.1	27,033	0.04%
2021/11/10	4.2	609.97	16.1	610.18	612.00	-11.9	27,047	-0.04%
2021/11/09	171.7	614.12	277.6	611.69	611.00	-105.9	27,155	-0.39%	大買/大賣/鉅額交易
2021/11/08	0.7	599.44	20.4	601.28	602.00	-19.7	26,754	-0.07%
2021/11/05	11	596.36	63.9	598.28	600.00	-52.9	26,758	-0.20%
2021/11/04	19.5	586.83	8.1	589.86	587.00	11.4	26,490	0.04%
2021/11/03	2.1	592.57	9.4	595.64	592.00	-7.3	26,481	-0.03%
2021/11/02	1.1	594.80	3.8	593.24	592.00	-2.7	26,538	-0.01%
2021/11/01	10.9	590.43	3.7	590.98	590.00	7.2	26,537	0.03%
2021/10/29	17.9	590.44	3	590.82	590.00	14.9	26,607	0.06%
2021/10/28	9.6	592.62	0.9	593.93	595.00	8.6	26,557	0.03%
2021/10/27	4.9	597.06	9.5	596.71	599.00	-4.6	26,672	-0.02%
2021/10/26	0.6	595.35	9.6	598.50	599.00	-8.9	26,739	-0.03%
2021/10/25	22.4	592.16	5.5	593.31	593.00	16.9	26,792	0.06%
2021/10/22	2.2	597.76	14.1	598.26	600.00	-12	27,115	-0.04%
2021/10/21	5.3	598.86	29	600.95	596.00	-23.8	27,178	-0.09%
2021/10/20	1.3	600.38	18.7	601.06	598.00	-17.5	27,268	-0.06%
2021/10/19	10	598.90	39	598.58	600.00	-29	27,250	-0.11%
2021/10/18	8.7	600.64	21	599.57	590.00	-12.3	27,394	-0.04%
2021/10/15	8.7	596.63	157.8	594.83	600.00	-149	27,505	-0.54%	大賣/鉅額交易
2021/10/14	8.6	573.84	5.4	576.18	573.00	3.2	26,875	0.01%
2021/10/13	46.2	570.87	14.1	571.43	571.00	32.1	27,320	0.12%
2021/10/12	40.8	567.08	10.2	572.74	575.00	30.7	27,970	0.11%
2021/10/08	19	577.18	15.2	579.21	575.00	3.8	27,894	0.01%
2021/10/07	22.4	577.33	21.8	578.66	580.00	0.6	28,229	0.00%
2021/10/06	49.2	568.86	30.2	569.64	571.00	19	28,639	0.07%
2021/10/05	46.5	564.28	5.1	566.48	572.00	41.5	28,619	0.14%
2021/10/04	40.4	571.46	11.3	571.05	572.00	29.1	28,539	0.10%
2021/10/01	106.2	573.02	13.1	572.24	574.00	93.1	28,542	0.33%	大買/
2021/09/30	37	580.03	3	580.66	580.00	34	28,214	0.12%
2021/09/29	136.3	579.73	2.6	579.68	580.00	133.7	27,922	0.48%	大買/鉅額交易
2021/09/28	6.7	594.27	4	594.25	594.00	2.7	27,582	0.01%
2021/09/27	6.6	595.59	67.2	598.61	602.00	-60.5	27,608	-0.22%
2021/09/24	8.8	594.45	13.6	596.52	598.00	-4.8	27,588	-0.02%
2021/09/23	19.2	589.78	1	592.00	588.00	18.2	27,724	0.07%
2021/09/22	137.5	586.16	36.5	586.19	586.00	101	27,840	0.36%	大買/
2021/09/17	33.3	601.85	17.6	606.78	600.00	15.7	27,413	0.06%
2021/09/16	68	601.34	8.2	603.09	600.00	59.8	27,048	0.22%
2021/09/15	45	609.47	43.3	609.85	607.00	1.7	26,949	0.01%
2021/09/14	17.7	613.94	22.1	615.62	613.00	-4.4	27,131	-0.02%
2021/09/13	21.5	615.39	107	614.99	615.00	-85.5	27,354	-0.31%	大賣/
2021/09/10	5.4	615.48	14.3	620.13	622.00	-8.9	27,838	-0.03%
2021/09/09	128.9	611.46	113.5	617.45	619.00	15.4	28,111	0.05%	大買/大賣/
2021/09/08	91	617.91	118.5	618.08	619.00	-27.4	28,180	-0.10%	大賣/
2021/09/07	163.9	627.12	88.3	625.58	623.00	75.6	27,980	0.27%	大買/
2021/09/06	28.4	627.51	104.9	628.66	631.00	-76.5	27,971	-0.27%	大賣/
2021/09/03	3.3	617.50	377.9	617.33	620.00	-374.6	27,449	-1.36%	大賣/鉅額交易
2021/09/02	248.3	610.22	21.7	612.33	607.00	226.6	27,066	0.84%	大買/鉅額交易
2021/09/01	207	610.32	281.6	613.05	613.00	-74.6	26,999	-0.28%	大買/大賣/
2021/08/31	164.6	599.70	311.8	609.81	614.00	-147.1	26,721	-0.55%	大買/大賣/鉅額交易
2021/08/30	6.5	600.58	124	602.61	605.00	-117.6	26,128	-0.45%	大賣/鉅額交易
2021/08/27	5.1	597.58	84.1	598.35	599.00	-79.1	25,782	-0.31%
2021/08/26	18	595.96	116.4	598.32	594.00	-98.4	25,682	-0.38%	大賣/
2021/08/25	17.3	578.27	63	582.50	585.00	-45.6	25,316	-0.18%
2021/08/24	11.5	573.20	25.1	573.84	572.00	-13.5	25,155	-0.05%
2021/08/23	22.4	564.98	14.5	566.88	566.00	7.9	25,251	0.03%
2021/08/20	66.6	556.64	7.6	555.41	552.00	59	25,175	0.23%
2021/08/19	152.1	564.10	10.6	560.74	559.00	141.5	25,451	0.56%	大買/鉅額交易
2021/08/18	123.5	569.63	22.5	571.86	574.00	101	25,116	0.40%	大買/鉅額交易
2021/08/17	23.8	579.04	18	580.51	580.00	5.8	24,938	0.02%
2021/08/16	0.5	580.03	41.5	581.89	584.00	-40.9	24,674	-0.17%
2021/08/13	60.7	579.85	116.2	583.19	581.00	-55.5	24,808	-0.22%	大賣/
2021/08/12	112.3	585.01	14.1	585.86	586.00	98.1	24,928	0.39%	大買/
2021/08/11	6.6	587.14	15.8	587.60	590.00	-9.2	25,152	-0.04%
2021/08/10	6.2	590.16	13.3	591.76	591.00	-7.2	25,546	-0.03%
2021/08/09	106.4	586.04	204.3	591.95	595.00	-98	26,196	-0.37%	大買/大賣/
2021/08/06	103.6	591.87	4.1	590.27	591.00	99.5	26,530	0.38%	大買/
2021/08/05	0.8	594.87	34.3	596.66	596.00	-33.6	27,414	-0.12%
2021/08/04	9.4	594.12	31.3	595.95	596.00	-21.9	29,354	-0.07%
2021/08/03	1.6	592.05	9.6	592.85	594.00	-7.9	30,002	-0.03%
2021/08/02	2.6	584.25	44.2	586.44	590.00	-41.6	29,962	-0.14%
2021/07/30	18.1	580.39	4	580.50	580.00	14.1	30,038	0.05%
2021/07/29	13.5	579.35	5.6	580.28	583.00	7.9	30,233	0.03%
2021/07/28	87.3	574.93	11.5	575.66	579.00	75.7	30,333	0.25%
2021/07/27	19.2	580.77	7.3	582.43	580.00	12	30,401	0.04%
2021/07/26	34.7	581.32	31.5	584.43	580.00	3.2	30,799	0.01%
2021/07/23	25.7	584.80	12	586.57	585.00	13.7	30,969	0.04%
2021/07/22	2.2	590.49	10.5	592.53	591.00	-8.3	31,114	-0.03%
2021/07/21	56.7	581.81	26.4	584.26	585.00	30.3	31,118	0.10%
2021/07/20	54.5	581.17	35.2	580.32	581.00	19.3	31,202	0.06%
2021/07/19	175.1	580.79	10.1	581.22	582.00	165	31,407	0.53%	大買/鉅額交易
2021/07/16	164.8	590.57	513.1	591.20	589.00	-348.3	31,294	-1.11%	大買/大賣/鉅額交易
2021/07/15	109.7	611.99	123.5	613.76	614.00	-13.8	30,968	-0.04%	大買/大賣/
2021/07/14	220.4	610.08	189.8	613.36	613.00	30.6	31,179	0.10%	大買/大賣/
2021/07/13	382.1	605.70	130.5	604.01	607.00	251.6	30,943	0.81%	大買/大賣/鉅額交易
2021/07/12	43.3	592.15	53.6	594.67	593.00	-10.2	30,876	-0.03%
2021/07/09	90.9	582.38	4.1	582.80	584.00	86.8	30,911	0.28%
2021/07/08	31.4	588.96	4.1	589.77	588.00	27.3	30,928	0.09%
2021/07/07	9.1	590.45	14	592.41	594.00	-4.9	31,008	-0.02%
2021/07/06	14.6	591.36	5	591.95	592.00	9.6	31,101	0.03%
2021/07/05	9.5	591.91	5.8	593.94	591.00	3.7	31,340	0.01%
2021/07/02	10.7	588.98	38.2	588.92	588.00	-27.5	31,258	-0.09%
2021/07/01	5.7	593.01	34.1	593.85	593.00	-28.4	31,362	-0.09%
2021/06/30	2.6	596.77	106.2	598.82	595.00	-103.7	31,667	-0.33%	大賣/鉅額交易
2021/06/29	99.3	595.21	40.7	595.51	595.00	58.7	31,970	0.18%
2021/06/28	13	586.70	6.1	587.85	590.00	7	32,137	0.02%
2021/06/25	6.3	591.70	27.1	593.99	591.00	-20.8	32,438	-0.06%
2021/06/24	4.3	589.61	74.2	592.97	590.00	-70	32,754	-0.21%
2021/06/23	79.7	590.05	35.5	592.72	595.00	44.3	33,092	0.13%
2021/06/22	73.8	581.65	20.9	584.20	578.00	52.9	33,647	0.16%
2021/06/21	134.6	586.12	13.1	584.74	583.00	121.5	34,968	0.35%	大買/鉅額交易
2021/06/18	9.7	603.54	4.4	603.86	603.00	5.2	34,720	0.02%
2021/06/17	36.3	599.39	0.4	600.72	606.00	35.9	34,743	0.10%
2021/06/16	20.3	606.27	67.9	606.94	605.00	-47.5	35,540	-0.13%
2021/06/15	5.3	607.58	36.4	608.20	609.00	-31.2	35,598	-0.09%
2021/06/11	22.4	601.47	58.4	602.25	602.00	-36	35,823	-0.10%
2021/06/10	8	593.13	72.3	590.89	599.00	-64.3	36,035	-0.18%
2021/06/09	33.2	584.83	8.4	584.92	586.00	24.8	36,016	0.07%
2021/06/08	9.3	591.46	16.4	592.06	589.00	-7	36,234	-0.02%
2021/06/07	10.3	590.68	7.3	592.11	592.00	3	36,918	0.01%
2021/06/04	30.4	592.08	12.5	593.49	595.00	17.9	37,301	0.05%
2021/06/03	10.5	598.16	33.9	599.57	596.00	-23.4	38,183	-0.06%
2021/06/02	6	596.26	17.9	596.03	595.00	-11.9	38,551	-0.03%
2021/06/01	11.9	597.24	29.3	596.96	598.00	-17.4	39,517	-0.04%
2021/05/31	19.4	592.56	51.1	596.20	597.00	-31.7	40,346	-0.08%
2021/05/28	21.2	588.05	67.4	588.66	590.00	-46.2	40,639	-0.11%
2021/05/27	42	576.30	66.5	581.55	582.00	-24.5	41,053	-0.06%
2021/05/26	58.4	582.13	35.3	583.82	585.00	23.1	41,879	0.06%
2021/05/25	15.2	577.91	43	580.48	583.00	-27.8	42,287	-0.07%
2021/05/24	5	568.33	11.8	569.46	568.00	-6.8	42,837	-0.02%
2021/05/21	24.2	572.61	62	571.38	573.00	-37.8	43,410	-0.09%
2021/05/20	109.3	563.96	79.7	564.22	567.00	29.6	43,561	0.07%	大買/
2021/05/19	17.3	568.02	20.2	568.45	567.00	-3	43,903	-0.01%
2021/05/18	88.2	559.37	177.2	564.68	572.00	-89	44,304	-0.20%	大賣/
2021/05/17	43.7	547.30	124.1	550.52	549.00	-80.4	45,369	-0.18%	大賣/
2021/05/14	37.6	557.06	33.6	555.89	557.00	4	45,319	0.01%
2021/05/13	134.5	551.83	79.3	554.19	547.00	55.2	45,467	0.12%	大買/
2021/05/12	215.6	550.41	172.8	551.36	560.00	42.8	45,166	0.09%	大買/大賣/
2021/05/11	138.2	574.01	71.2	574.53	571.00	67	44,280	0.15%	大買/
2021/05/10	30	589.97	27.4	590.91	589.00	2.5	44,416	0.01%
2021/05/07	11.2	595.16	28.2	597.07	599.00	-17	45,584	-0.04%
2021/05/06	35.8	584.69	17.5	583.40	587.00	18.3	46,722	0.04%
2021/05/05	49.2	586.35	68.6	586.79	585.00	-19.4	47,208	-0.04%
2021/05/04	111.9	588.00	60.4	588.03	591.00	51.5	48,387	0.11%	大買/
2021/05/03	69.3	590.82	35.4	590.95	588.00	33.9	49,264	0.07%
2021/04/29	31.9	601.68	11.7	606.19	600.00	20.2	50,651	0.04%
2021/04/28	25.1	602.64	22.6	603.67	602.00	2.5	51,603	0.00%
2021/04/27	16.7	606.84	54.6	608.82	610.00	-37.9	52,569	-0.07%
2021/04/26	14.3	606.55	51.3	606.76	610.00	-36.9	52,974	-0.07%
2021/04/23	10.2	593.62	21.9	599.98	602.00	-11.7	53,221	-0.02%
2021/04/22	56.1	594.21	17.4	593.73	591.00	38.6	54,289	0.07%
2021/04/21	78.8	594.87	17.2	594.29	592.00	61.6	54,977	0.11%
2021/04/20	36.9	598.29	16.2	599.96	602.00	20.7	55,381	0.04%
2021/04/19	39.3	602.90	24.8	603.07	603.00	14.5	55,639	0.03%
2021/04/16	59	606.62	26.3	608.10	610.00	32.7	56,050	0.06%
2021/04/15	15.1	612.97	43.1	614.03	619.00	-28.1	56,233	-0.05%
2021/04/14	18.8	605.15	21.6	607.36	612.00	-2.8	56,528	0.00%
2021/04/13	17.4	606.16	22.2	608.78	605.00	-4.8	56,911	-0.01%
2021/04/12	22.6	607.37	13.2	607.20	605.00	9.5	57,051	0.02%
2021/04/09	22	611.79	22.7	611.63	610.00	-0.8	57,321	0.00%
2021/04/08	11.9	606.84	32.5	607.79	613.00	-20.6	57,365	-0.04%
2021/04/07	11	610.31	20.9	610.93	610.00	-9.9	57,737	-0.02%
2021/04/06	11.1	610.12	43.1	612.75	610.00	-32	57,660	-0.06%
2021/04/01	31.4	597.82	65	598.83	602.00	-33.5	57,368	-0.06%
2021/03/31	60.8	590.08	11.5	590.95	587.00	49.2	56,856	0.09%
2021/03/30	30.8	595.73	28.9	597.17	597.00	1.9	56,461	0.00%
2021/03/29	26.1	598.61	79.1	598.71	599.00	-53	56,211	-0.09%
2021/03/26	36.2	586.17	73.2	587.66	590.00	-37	55,953	-0.07%
2021/03/25	115.1	573.07	57.5	575.23	575.00	57.6	55,920	0.10%	大買/
2021/03/24	230.4	577.45	31.6	578.26	576.00	198.8	55,457	0.36%	大買/鉅額交易
2021/03/23	22.1	596.44	23.2	595.79	594.00	-1.1	54,309	0.00%
2021/03/22	29.3	591.03	34.3	590.28	593.00	-5.1	54,686	-0.01%
2021/03/19	96.4	593.10	13.4	592.75	591.00	83	54,782	0.15%
2021/03/18	15.6	604.91	6	605.50	602.00	9.6	54,107	0.02%
2021/03/17	92.9	606.46	11.1	605.11	604.00	81.7	54,378	0.15%
2021/03/16	25.8	610.57	37.4	611.56	613.00	-11.7	54,428	-0.02%
2021/03/15	6.2	610.85	21.5	611.27	611.00	-15.3	54,533	-0.03%
2021/03/12	73.7	611.63	99.6	614.49	614.00	-25.9	54,756	-0.05%
2021/03/11	9.5	602.04	46.4	606.85	609.00	-36.9	54,940	-0.07%
2021/03/10	26.7	597.19	26.5	595.31	597.00	0.1	54,886	0.00%
2021/03/09	82.3	589.57	25.7	590.96	595.00	56.6	54,812	0.10%
2021/03/08	57.7	602.47	44.2	601.16	598.00	13.5	54,509	0.02%
2021/03/05	172.1	592.68	37.1	597.85	601.00	135	54,407	0.25%	大買/鉅額交易
2021/03/04	180.5	606.18	10.6	602.60	601.00	169.9	55,072	0.31%	大買/鉅額交易
2021/03/03	30.7	609.29	84.8	610.64	622.00	-54.1	54,495	-0.10%
2021/03/02	108.6	614.35	93.9	615.75	609.00	14.7	54,173	0.03%	大買/
2021/02/26	200.8	612.96	40.4	613.78	606.00	160.4	53,964	0.30%	大買/鉅額交易
2021/02/25	37.5	632.51	46.7	630.41	635.00	-9.2	52,692	-0.02%
2021/02/24	93.2	629.99	38.3	630.83	625.00	55	52,607	0.10%
2021/02/23	45.9	638.43	48.5	636.22	641.00	-2.6	52,044	0.00%
2021/02/22	21.8	653.89	9	656.85	650.00	12.8	51,947	0.02%
2021/02/19	43.2	651.52	42.3	651.51	652.00	0.9	52,176	0.00%
2021/02/18	50.3	660.72	26.1	660.95	660.00	24.2	52,545	0.05%
2021/02/17	110.6	663.55	66.5	664.23	663.00	44.1	53,026	0.08%	大買/
2021/02/05	30.4	634.40	38.7	636.20	632.00	-8.4	51,751	-0.02%
2021/02/04	45.1	626.17	34.2	627.30	627.00	10.9	51,532	0.02%
2021/02/03	45.7	635.59	44.8	635.71	630.00	1	51,372	0.00%
2021/02/02	96.7	631.24	89.7	632.95	632.00	7	51,141	0.01%
2021/02/01	76.8	597.20	74.3	598.90	611.00	2.5	50,489	0.00%
2021/01/29	131.8	601.32	38.3	602.01	591.00	93.5	49,869	0.19%	大買/
2021/01/28	158.9	600.85	78.6	602.09	601.00	80.3	48,943	0.16%	大買/
2021/01/27	50.6	617.13	63.4	618.85	615.00	-12.7	47,962	-0.03%
2021/01/26	164.5	624.10	71.6	621.30	617.00	92.9	47,470	0.20%	大買/
2021/01/25	141.6	634.70	128.6	633.52	633.00	13	46,362	0.03%	大買/大賣/
2021/01/22	278.2	655.06	61.8	656.26	649.00	216.4	45,606	0.47%	大買/鉅額交易
2021/01/21	125.6	662.00	142.2	664.98	673.00	-16.6	44,212	-0.04%	大買/大賣/
2021/01/20	77.7	641.61	61.2	642.60	647.00	16.5	43,140	0.04%
2021/01/19	44.3	624.39	93.7	624.28	627.00	-49.5	42,109	-0.12%
2021/01/18	48.7	601.55	42.3	603.86	607.00	6.4	41,518	0.02%
2021/01/15	124.2	612.46	108.6	615.94	601.00	15.6	41,069	0.04%	大買/大賣/
2021/01/14	196.2	592.08	8.5	593.04	592.00	187.8	39,930	0.47%	大買/鉅額交易
2021/01/13	75.1	598.43	99.5	599.23	605.00	-24.4	39,145	-0.06%
2021/01/12	87.7	586.92	36.6	589.29	591.00	51.1	38,521	0.13%
2021/01/11	107.5	577.52	32.1	580.25	584.00	75.4	38,259	0.20%	大買/
2021/01/08	61.2	576.98	52.8	578.55	580.00	8.4	38,224	0.02%
2021/01/07	30.6	561.20	77.5	561.49	565.00	-46.9	38,028	-0.12%
2021/01/06	48.8	546.92	58.7	551.67	549.00	-9.9	37,855	-0.03%
2021/01/05	34.9	536.68	38.5	539.60	542.00	-3.6	37,732	-0.01%
2021/01/04	14.5	533.58	93.7	535.46	536.00	-79.2	38,236	-0.21%
2020/12/31	19.8	527.05	85.9	526.42	530.00	-66.1	38,602	-0.17%
2020/12/30	6.4	518.31	84	520.93	525.00	-77.6	38,818	-0.20%
2020/12/29	76.1	514.98	13.1	514.46	515.00	63	38,642	0.16%
2020/12/28	23.3	513.17	10.4	514.19	515.00	12.9	38,859	0.03%
2020/12/25	14.7	512.77	2.3	514.07	511.00	12.4	38,996	0.03%
2020/12/24	5.2	509.25	4.5	510.13	510.00	0.7	39,326	0.00%
2020/12/23	29.5	508.31	8.5	509.33	509.00	20.9	39,646	0.05%
2020/12/22	26.7	511.16	10.1	511.69	509.00	16.7	39,989	0.04%
2020/12/21	6.3	511.04	7.6	514.48	516.00	-1.3	40,943	0.00%
2020/12/18	10.4	509.51	30.5	508.49	510.00	-20.1	41,123	-0.05%
2020/12/17	217	509.85	6.2	511.06	508.00	210.8	41,059	0.51%	大買/鉅額交易
2020/12/16	57.2	510.28	269.1	513.17	512.00	-211.9	41,077	-0.52%	大賣/鉅額交易
2020/12/15	78.4	505.64	24.2	507.17	504.00	54.2	41,083	0.13%
2020/12/14	45	509.00	32.1	510.28	508.00	12.9	41,120	0.03%
2020/12/11	99.5	509.48	22.1	511.22	516.00	77.4	41,686	0.19%
2020/12/10	42.9	512.38	11.1	512.12	512.00	31.7	41,575	0.08%
2020/12/09	34.4	521.20	7.7	522.07	520.00	26.8	41,518	0.06%
2020/12/08	42.8	513.97	68.8	519.51	524.00	-26	41,368	-0.06%
2020/12/07	75.2	511.19	96.5	511.06	514.00	-21.3	41,273	-0.05%
2020/12/04	27.7	501.25	208.9	501.74	503.00	-181.2	41,210	-0.44%	大賣/鉅額交易
2020/12/03	16.8	497.03	31.6	498.52	497.00	-14.8	40,753	-0.04%
2020/12/02	26.6	496.44	105.6	498.56	499.00	-79	40,690	-0.19%	大賣/
2020/12/01	18.1	487.72	21.3	488.51	490.00	-3.3	40,613	-0.01%
2020/11/30	138.7	486.55	17.6	488.86	480.50	121.1	40,578	0.30%	大買/鉅額交易
2020/11/27	16.2	488.97	40.1	488.78	489.00	-24	39,162	-0.06%
2020/11/26	5.3	490.06	3.2	491.12	489.00	2.1	39,236	0.01%
2020/11/25	43	489.54	6.2	489.17	487.00	36.8	40,109	0.09%
2020/11/24	40.5	493.92	12.5	494.82	492.00	28	40,365	0.07%
2020/11/23	19.4	495.87	62.3	496.62	496.50	-42.8	40,657	-0.11%
2020/11/20	46.1	487.98	4	488.63	488.00	42.1	40,675	0.10%
2020/11/19	86.7	491.89	6	493.58	490.00	80.7	40,736	0.20%
2020/11/18	26.1	492.22	117.6	493.71	497.00	-91.5	40,806	-0.22%	大賣/
2020/11/17	91.8	497.71	52.7	494.45	485.50	39.1	40,662	0.10%
2020/11/16	18	478.30	543	474.55	484.00	-525.1	40,705	-1.29%	大賣/鉅額交易
2020/11/13	10.6	459.45	50.9	460.83	462.00	-40.4	39,864	-0.10%
2020/11/12	36.4	459.23	122.8	462.36	458.00	-86.4	40,040	-0.22%	大賣/
2020/11/11	14.2	454.16	50.5	454.05	457.00	-36.3	39,939	-0.09%
2020/11/10	42.5	452.25	14.5	451.55	451.00	28	39,717	0.07%
2020/11/09	12.4	457.22	77.5	458.08	458.50	-65.1	39,875	-0.16%
2020/11/06	5.4	454.72	52.9	453.73	452.50	-47.5	40,088	-0.12%
2020/11/05	21.2	448.65	43.7	449.16	451.00	-22.5	40,159	-0.06%
2020/11/04	36.4	448.57	128.4	447.56	450.00	-91.9	40,178	-0.23%	大賣/
2020/11/03	23.9	440.09	27.1	440.39	441.00	-3.2	40,162	-0.01%
2020/11/02	104	430.96	25.9	432.13	435.50	78.2	40,339	0.19%	大買/
2020/10/30	94.3	434.62	9.1	435.23	432.00	85.2	40,567	0.21%
2020/10/29	95.7	436.97	6.2	438.70	437.00	89.5	40,460	0.22%
2020/10/28	90.5	444.76	23.6	444.42	444.00	66.9	41,043	0.16%
2020/10/27	54.4	446.75	11.1	447.47	447.00	43.3	41,462	0.10%
2020/10/26	46.4	450.89	5.7	452.57	450.00	40.7	42,280	0.10%
2020/10/23	21.2	452.56	1	456.94	452.00	20.1	43,453	0.05%
2020/10/22	11.3	451.42	29	453.98	455.00	-17.7	45,906	-0.04%
2020/10/21	28.4	452.86	2.1	454.49	453.00	26.3	47,165	0.06%
2020/10/20	26.3	454.70	12	456.63	451.00	14.3	48,141	0.03%
2020/10/19	27.1	452.53	46.3	455.19	457.50	-19.3	48,474	-0.04%
2020/10/16	40.3	450.64	21.2	451.94	449.00	19.1	48,628	0.04%
2020/10/15	73.2	452.87	29	452.97	453.00	44.2	48,917	0.09%
2020/10/14	17.5	458.04	16.2	459.04	459.00	1.3	48,833	0.00%
2020/10/13	28.1	461.64	93.7	461.45	462.00	-65.7	49,248	-0.13%
2020/10/12	22.7	459.28	201.5	459.27	460.00	-178.8	49,622	-0.36%	大賣/鉅額交易
2020/10/08	8.4	450.65	241.2	450.79	453.00	-232.8	49,767	-0.47%	大賣/鉅額交易
2020/10/07	17	438.38	57	441.37	443.00	-40	49,781	-0.08%
2020/10/06	19.1	439.19	69.4	439.51	439.50	-50.4	49,865	-0.10%
2020/10/05	11.1	433.55	25	435.22	432.50	-14	50,282	-0.03%
2020/09/30	4.2	433.64	23.2	433.61	433.00	-19	50,324	-0.04%
2020/09/29	19.4	431.02	18.2	433.07	431.00	1.2	50,380	0.00%
2020/09/28	38.2	428.34	37.2	429.15	431.50	1	50,826	0.00%
2020/09/25	65.5	424.38	21	424.48	424.00	44.5	51,210	0.09%
2020/09/24	299.1	424.54	31.1	424.23	423.00	268	51,452	0.52%	大買/鉅額交易
2020/09/23	97.6	434.37	19.1	433.80	433.50	78.5	50,700	0.15%
2020/09/22	92.3	438.18	22.1	437.30	437.00	70.2	50,432	0.14%
2020/09/21	95.4	443.78	9.6	444.48	440.00	85.9	50,647	0.17%
2020/09/18	26.2	445.91	14.2	444.88	444.00	12.1	50,933	0.02%
2020/09/17	96.2	451.45	15	451.91	448.50	81.3	50,962	0.16%
2020/09/16	16.6	458.27	171	458.48	458.00	-154.5	50,951	-0.30%	大賣/鉅額交易
2020/09/15	7.1	443.73	108	444.11	445.00	-100.9	50,504	-0.20%	大賣/
2020/09/14	7.5	438.45	103	440.56	441.00	-95.5	50,656	-0.19%	大賣/
2020/09/11	16	434.54	39	434.22	436.50	-23	50,490	-0.05%
2020/09/10	10.1	432.42	52.2	433.16	435.00	-42.2	50,494	-0.08%
2020/09/09	57.5	424.55	14.1	425.80	427.00	43.4	50,519	0.09%
2020/09/08	16	430.60	24	429.44	431.00	-8	50,694	-0.02%
2020/09/07	75.3	427.25	26.1	427.77	426.00	49.3	51,064	0.10%
2020/09/04	96.6	428.45	26.1	429.70	429.00	70.5	51,367	0.14%
2020/09/03	14	435.75	30	437.70	436.00	-16	51,266	-0.03%
2020/09/02	85.2	435.37	42.1	437.48	433.00	43.1	51,290	0.08%
2020/09/01	48	430.73	44	432.66	435.00	4	51,547	0.01%
2020/08/31	96.2	430.21	27.1	432.45	426.50	69.1	51,639	0.13%
2020/08/28	143.5	436.22	18.1	435.29	435.00	125.4	51,059	0.25%	大買/鉅額交易
2020/08/27	84.1	448.33	79	449.08	444.00	5.1	51,199	0.01%
2020/08/26	29.5	438.39	162.6	439.12	442.00	-133.1	50,729	-0.26%	大賣/鉅額交易
2020/08/25	25.4	434.04	75.1	434.86	434.50	-49.7	50,673	-0.10%
2020/08/24	25.6	428.36	122.2	429.23	428.00	-96.5	51,403	-0.19%	大賣/
2020/08/21	21.3	423.16	89	423.60	424.50	-67.7	51,070	-0.13%
2020/08/20	311.6	419.20	96	414.26	415.00	215.6	50,767	0.42%	大買/鉅額交易
2020/08/19	73.3	430.56	30	435.22	427.50	43.3	50,082	0.09%
2020/08/18	32	435.94	128.8	438.07	433.00	-96.8	50,005	-0.19%	大賣/
2020/08/17	36.1	428.77	93.1	431.91	435.00	-57	49,980	-0.11%
2020/08/14	55.2	424.68	25.7	427.11	427.00	29.5	49,928	0.06%
2020/08/13	4.4	426.47	92	428.29	429.00	-87.7	50,082	-0.18%
2020/08/12	176.3	421.33	10.4	421.23	419.00	165.9	50,197	0.33%	大買/鉅額交易
2020/08/11	54.4	431.78	10	433.15	429.00	44.4	50,744	0.09%
2020/08/10	50.2	431.69	67.1	434.72	435.50	-17	50,878	-0.03%
2020/08/07	28	429.50	212	431.02	433.00	-184	50,848	-0.36%	大賣/鉅額交易
2020/08/06	58.4	433.39	142.1	435.73	435.00	-83.6	50,674	-0.17%	大賣/
2020/08/05	93.3	427.43	62.1	429.63	429.00	31.2	50,858	0.06%
2020/08/04	15.3	422.04	48.2	423.26	425.50	-32.9	50,551	-0.07%
2020/08/03	166.7	418.15	65.6	416.91	416.00	101.1	50,403	0.20%	大買/鉅額交易
2020/07/31	99.6	426.72	62.7	427.72	425.50	37	49,593	0.07%
2020/07/30	100	432.94	140.7	434.48	434.00	-40.7	49,333	-0.08%	大賣/
2020/07/29	149.3	424.26	115.1	424.61	422.00	34.2	48,572	0.07%	大買/大賣/
2020/07/28	461.6	452.37	328.7	459.00	435.00	132.9	48,340	0.27%	大買/大賣/鉅額交易
2020/07/27	76.1	421.43	274.2	423.02	424.50	-198.1	46,492	-0.43%	大賣/鉅額交易
2020/07/24	46.5	388.52	186.3	390.31	386.00	-139.8	45,576	-0.31%	大賣/鉅額交易
2020/07/23	49.4	381.11	167.6	380.99	381.50	-118.2	44,756	-0.26%	大賣/鉅額交易
2020/07/22	49.9	382.94	89	384.39	384.00	-39.1	44,645	-0.09%
2020/07/21	51	380.67	237.9	379.10	383.00	-186.9	44,350	-0.42%	大賣/鉅額交易
2020/07/20	180.8	366.92	42.2	367.20	366.00	138.6	43,940	0.32%	大買/鉅額交易
2020/07/17	61.4	364.92	140.5	365.07	367.00	-79.1	43,931	-0.18%	大賣/
2020/07/16	77.3	358.10	43.2	356.96	357.50	34.1	43,861	0.08%
2020/07/15	97.6	366.62	85.4	366.68	363.00	12.2	43,415	0.03%
2020/07/14	70.7	358.26	168.2	358.11	363.50	-97.5	44,130	-0.22%	大賣/
2020/07/13	65.8	351.86	86.8	352.24	354.50	-21	43,900	-0.05%
2020/07/10	50.7	349.87	374.6	349.45	348.50	-323.9	44,021	-0.74%	大賣/鉅額交易
2020/07/09	10.3	344.90	113.2	345.26	345.00	-102.9	43,822	-0.23%	大賣/鉅額交易
2020/07/08	27.9	340.34	49.3	340.60	341.00	-21.4	43,601	-0.05%
2020/07/07	43.3	340.04	138.9	342.79	338.50	-95.6	43,544	-0.22%	大賣/
2020/07/06	20.2	335.18	275	336.16	338.00	-254.8	43,022	-0.59%	大賣/鉅額交易
2020/07/03	18.4	328.57	159	328.64	329.50	-140.6	42,699	-0.33%	大賣/鉅額交易
2020/07/02	16.1	319.99	84	320.52	322.00	-67.9	42,624	-0.16%
2020/07/01	7	316.93	69.1	317.44	317.50	-62.1	42,988	-0.14%
2020/06/30	44	312.27	13.2	312.67	313.00	30.9	43,237	0.07%
2020/06/29	307.5	311.26	192	312.04	312.00	115.5	43,234	0.27%	大買/大賣/鉅額交易
2020/06/24	58.3	317.69	64.2	318.86	317.50	-5.9	43,110	-0.01%
2020/06/23	28.1	314.45	20	315.43	315.00	8.1	43,353	0.02%
2020/06/22	63.2	312.81	41.5	312.53	312.00	21.7	43,544	0.05%
2020/06/19	95	312.35	2.2	313.19	314.50	92.8	44,245	0.21%
2020/06/18	18	313.86	53	314.45	314.50	-35	44,808	-0.08%
2020/06/17	38	314.19	137	314.75	315.00	-99	45,596	-0.22%	大賣/
2020/06/16	21	315.31	71	315.48	315.00	-50	47,647	-0.10%
2020/06/15	141.3	312.95	3.1	309.70	309.50	138.2	49,714	0.28%	大買/鉅額交易
2020/06/12	60	315.39	190.2	314.22	316.00	-130.1	50,819	-0.26%	大賣/鉅額交易
2020/06/11	51.3	321.79	94	324.31	320.50	-42.7	52,072	-0.08%
2020/06/10	33.3	321.13	86.2	320.92	322.50	-52.9	52,966	-0.10%
2020/06/09	32.4	315.65	23	318.37	319.00	9.4	54,797	0.02%
2020/06/08	142.2	317.94	173	317.25	318.00	-30.8	56,080	-0.05%	大買/大賣/
2020/06/05	19.3	309.61	280	309.57	311.50	-260.7	56,277	-0.46%	大賣/鉅額交易
2020/06/04	21.2	305.29	95.1	305.30	306.00	-73.9	56,760	-0.13%
2020/06/03	17.4	299.59	171.1	300.02	301.00	-153.7	57,448	-0.27%	大賣/鉅額交易
2020/06/02	26	296.46	76.2	296.60	296.50	-50.2	57,219	-0.09%
2020/06/01	4.1	294.90	31	295.95	295.50	-26.9	57,437	-0.05%
2020/05/29	89.1	290.66	5	291.80	292.00	84.1	57,556	0.15%
2020/05/28	6.1	295.00	9	297.44	294.00	-2.9	57,055	-0.01%
2020/05/27	3.2	297.00	43	296.90	296.50	-39.8	57,910	-0.07%
2020/05/26	6	294.83	83.3	296.56	295.50	-77.3	58,540	-0.13%
2020/05/25	40	290.29	8	290.50	292.00	32	58,984	0.05%
2020/05/22	105.6	291.81	18.8	291.99	292.00	86.8	59,140	0.15%	大買/
2020/05/21	16.2	296.79	62.1	296.84	297.50	-45.9	59,165	-0.08%
2020/05/20	17	292.21	126.1	292.60	294.00	-109.1	59,029	-0.18%	大賣/鉅額交易
2020/05/19	43.3	292.31	30.1	292.47	291.50	13.1	58,934	0.02%
2020/05/18	215.2	291.05	12.9	290.60	290.00	202.3	58,727	0.34%	大買/鉅額交易
2020/05/15	12.1	297.10	33	297.47	298.00	-20.9	58,342	-0.04%
2020/05/14	46.5	293.31	2	293.25	293.00	44.5	57,899	0.08%
2020/05/13	20.1	295.64	13.6	294.32	297.00	6.5	57,612	0.01%
2020/05/12	83	296.22	9	295.83	295.00	74	57,555	0.13%
2020/05/11	17	300.62	35.6	300.46	301.00	-18.6	57,315	-0.03%
2020/05/08	22.1	298.16	11	298.41	297.50	11.1	57,295	0.02%
2020/05/07	18	296.78	14	297.14	297.50	4	57,269	0.01%
2020/05/06	91.5	294.50	20	294.95	296.00	71.5	57,288	0.12%
2020/05/05	77.5	295.56	15	296.07	295.50	62.5	57,205	0.11%
2020/05/04	178.4	295.41	16	295.41	295.00	162.4	57,424	0.28%	大買/鉅額交易
2020/04/30	81.3	303.25	82.1	304.38	304.50	-0.8	57,096	0.00%
2020/04/29	14.1	299.61	26.3	299.30	299.00	-12.2	57,168	-0.02%
2020/04/28	30.3	295.72	7	296.36	296.50	23.3	57,474	0.04%
2020/04/27	17.1	297.63	18.2	298.02	298.00	-1.1	58,939	0.00%
2020/04/24	27	294.19	3	294.50	294.00	24	58,841	0.04%
2020/04/23	22.5	296.40	18	297.67	295.50	4.5	59,274	0.01%
2020/04/22	36	292.74	26	292.50	294.00	10	59,536	0.02%
2020/04/21	116	297.03	96.2	298.36	295.00	19.8	59,623	0.03%	大買/
2020/04/20	76.3	305.25	41	306.24	304.00	35.3	59,103	0.06%
2020/04/17	70.4	303.16	283.8	304.32	306.50	-213.5	58,925	-0.36%	大賣/鉅額交易
2020/04/16	27.1	286.25	32.6	287.17	286.50	-5.5	57,438	-0.01%
2020/04/15	84.3	287.10	47	287.47	287.50	37.3	57,166	0.07%
2020/04/14	29	284.16	67.3	284.10	285.00	-38.3	56,872	-0.07%
2020/04/13	36.4	278.98	7	279.57	278.50	29.4	56,906	0.05%
2020/04/10	44.3	280.08	7	279.86	279.50	37.3	57,291	0.07%
2020/04/09	28	286.36	74	284.49	283.00	-46	57,534	-0.08%
2020/04/08	11.7	284.44	62.2	284.76	285.00	-50.5	57,603	-0.09%
2020/04/07	13.2	281.98	108.1	282.40	283.00	-94.9	57,355	-0.17%	大賣/
2020/04/06	8	271.94	58	273.82	275.50	-50	56,901	-0.09%
2020/04/01	20.6	273.84	45	274.31	271.50	-24.4	56,240	-0.04%
2020/03/31	15.3	272.00	33	273.27	274.00	-17.7	55,690	-0.03%
2020/03/30	40.6	265.60	37	265.83	267.50	3.6	55,081	0.01%
2020/03/27	74.3	279.56	109	277.00	273.00	-34.7	54,487	-0.06%	大賣/
2020/03/26	60.1	278.34	94.1	278.51	280.00	-34	53,785	-0.06%
2020/03/25	73.2	278.34	147.5	277.73	277.00	-74.3	54,341	-0.14%	大賣/
2020/03/24	31.2	268.70	237.5	270.37	267.50	-206.3	53,932	-0.38%	大賣/鉅額交易
2020/03/23	122.6	257.74	87	258.32	255.00	35.6	53,228	0.07%	大買/
2020/03/20	133.1	261.83	194.7	264.38	270.00	-61.6	52,635	-0.12%	大買/大賣/
2020/03/19	256.9	245.70	238.5	245.87	248.00	18.4	50,567	0.04%	大買/大賣/
2020/03/18	184.2	265.62	74.5	264.98	260.00	109.7	48,859	0.22%	大買/鉅額交易
2020/03/17	147.9	268.74	79.8	270.07	268.00	68.2	47,783	0.14%	大買/
2020/03/16	184.1	282.80	90	280.62	276.50	94.1	46,285	0.20%	大買/
2020/03/13	277.6	279.06	169.8	280.87	290.00	107.8	44,900	0.24%	大買/大賣/鉅額交易
2020/03/12	200.7	294.04	79	294.18	294.00	121.7	42,791	0.28%	大買/鉅額交易
2020/03/11	65.3	306.16	19.2	304.32	302.00	46.1	41,198	0.11%
2020/03/10	81.4	303.12	51	303.25	307.00	30.4	40,739	0.07%
2020/03/09	223.6	307.32	34	307.44	305.50	189.6	39,966	0.47%	大買/鉅額交易
2020/03/06	118.8	317.11	5	316.60	315.00	113.7	38,915	0.29%	大買/鉅額交易
2020/03/05	28.2	324.16	98	324.79	323.00	-69.8	38,459	-0.18%
2020/03/04	26.1	318.36	43	320.74	320.50	-16.9	38,344	-0.04%
2020/03/03	23.9	318.06	28.5	318.19	317.50	-4.6	37,946	-0.01%
2020/03/02	79.6	310.61	48.5	312.45	311.00	31.1	37,427	0.08%
2020/02/27	110.3	317.03	34.6	316.31	316.00	75.8	37,785	0.20%	大買/
2020/02/26	124.2	317.56	20.1	319.71	318.50	104.1	37,092	0.28%	大買/鉅額交易
2020/02/25	39.1	319.65	43	321.27	322.00	-3.9	36,497	-0.01%
2020/02/24	124.4	320.17	15.5	320.72	320.00	108.9	36,363	0.30%	大買/鉅額交易
2020/02/21	13.1	325.50	38	324.80	325.00	-24.9	36,043	-0.07%
2020/02/20	19.6	326.73	10.4	326.64	325.50	9.2	36,190	0.03%
2020/02/19	24.1	323.27	111	326.36	326.50	-86.9	36,052	-0.24%	大賣/
2020/02/18	374.3	324.39	9.9	323.79	322.00	364.3	35,887	1.02%	大買/鉅額交易
2020/02/17	40.6	331.04	9	331.06	331.50	31.6	35,121	0.09%
2020/02/14	11.1	336.36	22.5	336.02	335.00	-11.4	35,159	-0.03%
2020/02/13	6.2	336.16	62.3	337.27	335.00	-56.2	35,169	-0.16%
2020/02/12	16.3	334.12	71.4	335.09	335.00	-55.1	35,375	-0.16%
2020/02/11	16	330.31	237.2	331.27	331.50	-221.2	35,176	-0.63%	大賣/鉅額交易
2020/02/10	58.3	322.71	100.1	326.49	327.50	-41.8	35,189	-0.12%
2020/02/07	18.6	327.87	6	328.75	328.00	12.6	35,047	0.04%
2020/02/06	24.6	330.33	82.6	330.90	332.50	-58.1	35,103	-0.17%
2020/02/05	17.1	327.91	64.1	328.04	327.50	-47.1	35,363	-0.13%
2020/02/04	26	322.10	94	324.68	325.00	-68	35,255	-0.19%
2020/02/03	70.3	314.25	95	313.32	315.00	-24.7	35,073	-0.07%
2020/01/31	52.3	321.00	65	321.27	320.00	-12.7	34,623	-0.04%
2020/01/30	337.2	321.57	71.4	320.31	316.50	265.9	34,194	0.78%	大買/鉅額交易
2020/01/20	89	333.22	3	334.00	333.00	86	32,441	0.27%
2020/01/17	155.2	333.74	4.3	333.96	333.00	150.9	32,276	0.47%	大買/鉅額交易
2020/01/16	160.1	332.27	10.1	335.17	334.50	150	31,895	0.47%	大買/鉅額交易
2020/01/15	76.2	339.55	5.1	340.13	340.00	71.1	31,453	0.23%
2020/01/14	7.3	345.24	162.8	345.36	346.00	-155.6	31,096	-0.50%	大賣/鉅額交易
2020/01/13	8.1	341.25	66	340.91	341.50	-57.9	31,170	-0.19%
2020/01/10	5	338.60	95	339.58	339.50	-90	31,411	-0.29%
2020/01/09	6.1	336.68	167.3	336.05	337.50	-161.2	31,631	-0.51%	大賣/鉅額交易
2020/01/08	19.2	327.35	8.1	330.63	329.50	11.1	31,778	0.03%
2020/01/07	161.4	329.63	16.1	328.76	329.50	145.3	31,785	0.46%	大買/鉅額交易
2020/01/06	82.3	332.95	8.2	332.59	332.00	74.1	31,715	0.23%
2020/01/03	41.1	339.59	52	343.42	339.50	-10.9	31,540	-0.03%
2020/01/02	13.1	334.59	30.1	338.35	339.00	-17	31,430	-0.05%
2019/12/31	65	331.82	44.2	332.67	331.00	20.9	31,193	0.07%
2019/12/30	12	335.88	11.2	336.83	334.50	0.8	31,399	0.00%
2019/12/27	5.1	337.13	17.9	337.58	338.00	-12.8	31,572	-0.04%
2019/12/26	8.1	332.57	1	333.50	333.00	7.1	31,782	0.02%
2019/12/25	7.1	332.10	6.7	332.81	333.00	0.4	32,786	0.00%
2019/12/24	17.1	332.85	2	332.25	332.00	15.1	33,269	0.05%
2019/12/23	27.1	331.24	12	332.30	334.00	15.1	33,544	0.04%
2019/12/20	152.5	330.27	8.1	330.26	329.00	144.4	33,452	0.43%	大買/鉅額交易
2019/12/19	144	337.27	6.1	335.48	335.00	137.9	32,420	0.43%	大買/鉅額交易
2019/12/18	45.9	342.50	11.1	344.22	344.50	34.8	31,724	0.11%
2019/12/17	17.1	340.02	152.5	342.77	345.00	-135.5	31,795	-0.43%	大賣/鉅額交易
2019/12/16	61.6	336.57	90.2	336.72	336.00	-28.6	31,536	-0.09%
2019/12/13	23.5	340.30	181	340.64	339.00	-157.5	31,772	-0.50%	大賣/鉅額交易
2019/12/12	40.7	330.86	417.2	329.24	331.50	-376.5	31,264	-1.20%	大賣/鉅額交易
2019/12/11	3.3	316.55	133	317.21	319.00	-129.7	30,929	-0.42%	大賣/鉅額交易
2019/12/10	0.1	315.00	1	315.00	313.50	-0.9	30,843	0.00%
2019/12/09	0.5	316.00	83.1	315.57	316.00	-82.6	31,103	-0.27%
2019/12/06	7	314.29	127	314.32	313.00	-120	31,204	-0.38%	大賣/鉅額交易
2019/12/05	6.1	310.86	85	311.45	312.00	-78.9	31,196	-0.25%
2019/12/04	74	304.46	2.4	306.17	306.00	71.6	31,045	0.23%
2019/12/03	21.3	305.51	3	306.50	307.00	18.3	31,433	0.06%
2019/12/02	118.1	307.94	15.4	307.48	307.50	102.7	31,397	0.33%	大買/鉅額交易
2019/11/29	114	305.89	2.3	305.68	305.00	111.7	31,426	0.36%	大買/鉅額交易
2019/11/28	1.5	309.50	121	310.68	309.50	-119.5	31,154	-0.38%	大賣/鉅額交易
2019/11/27	2	309.75	120.1	310.73	311.00	-118.1	31,422	-0.38%	大賣/鉅額交易
2019/11/26	90	308.65	15	310.00	307.00	75	31,441	0.24%
2019/11/25	13.2	308.28	11	309.00	307.00	2.2	30,007	0.01%
2019/11/22	9	309.50	5.2	309.19	309.00	3.8	30,519	0.01%
2019/11/21	21	308.64	6	309.42	311.00	15	30,634	0.05%
2019/11/20	24.1	312.94	10	313.65	313.50	14.1	30,402	0.05%
2019/11/19	6.1	312.62	163.8	313.49	315.00	-157.7	30,394	-0.52%	大賣/鉅額交易
2019/11/18	5.2	307.91	191.1	310.00	311.00	-185.9	30,206	-0.62%	大賣/鉅額交易
2019/11/15	3.1	305.70	32	306.47	307.00	-28.9	30,227	-0.10%
2019/11/14	8	303.81	3.6	303.59	303.50	4.4	30,148	0.01%
2019/11/13	12.1	302.47	5.3	302.84	304.00	6.7	30,309	0.02%
2019/11/12	249	303.84	4	304.50	305.00	245	30,466	0.80%	大買/鉅額交易
2019/11/11	84.1	301.52	42.9	302.98	301.00	41.2	30,761	0.13%
2019/11/08	53.2	306.57	11.6	306.46	305.50	41.6	30,561	0.14%
2019/11/07	36.1	307.80	14.9	307.99	309.00	21.2	30,497	0.07%
2019/11/06	9.1	309.62	120.7	310.99	311.00	-111.7	30,521	-0.37%	大賣/鉅額交易
2019/11/05	15.1	308.34	101.1	309.76	310.50	-86	30,643	-0.28%	大賣/
2019/11/04	124.3	306.32	215.7	304.95	307.00	-91.4	31,085	-0.29%	大買/大賣/
2019/11/01	18	297.64	9.2	298.19	299.00	8.8	31,197	0.03%
2019/10/31	17.2	299.53	188.5	300.37	298.50	-171.3	31,595	-0.54%	大賣/鉅額交易
2019/10/30	12.1	297.26	111.5	297.89	299.50	-99.4	31,413	-0.32%	大賣/
2019/10/29	12	297.25	123.1	297.39	298.50	-111.1	31,401	-0.35%	大賣/鉅額交易
2019/10/28	19.1	294.74	76.3	294.96	294.50	-57.2	31,168	-0.18%
2019/10/25	8.3	293.40	9	293.94	293.50	-0.7	31,126	0.00%
2019/10/24	11.1	292.15	8	291.88	293.00	3.1	31,088	0.01%
2019/10/23	8.2	291.45	7	293.14	293.00	1.2	31,111	0.00%
2019/10/22	17.1	292.89	8.3	293.64	294.00	8.8	31,029	0.03%
2019/10/21	55.3	289.35	14.1	290.72	290.00	41.2	31,083	0.13%
2019/10/18	51	292.14	38	293.78	293.00	13	31,031	0.04%
2019/10/17	79.5	292.83	49	293.77	293.50	30.5	31,275	0.10%
2019/10/16	52.1	294.56	101.5	296.51	296.50	-49.4	30,951	-0.16%	大賣/
2019/10/15	10.4	293.52	95.3	294.61	293.50	-84.8	30,706	-0.28%
2019/10/14	123.2	290.10	64	290.83	290.00	59.2	30,429	0.19%	大買/
2019/10/09	34	283.85	39	285.01	282.00	-5	30,147	-0.02%
2019/10/08	10.1	284.16	332.9	284.87	286.50	-322.9	29,959	-1.08%	大賣/鉅額交易
2019/10/07	128.1	278.88	13	278.54	278.00	115.1	29,891	0.39%	大買/鉅額交易
2019/10/04	78	276.74	12.1	279.39	276.50	65.9	29,996	0.22%
2019/10/03	49	275.53	15	276.63	276.50	34	29,684	0.11%
2019/10/02	19.1	279.68	32	280.02	279.50	-12.9	29,616	-0.04%
2019/10/01	20.1	278.68	198.8	276.83	280.00	-178.7	29,510	-0.61%	大賣/鉅額交易
2019/09/27	12.1	271.83	179.6	271.68	272.00	-167.5	28,606	-0.59%	大賣/鉅額交易
2019/09/26	3.1	267.98	55	268.84	268.00	-51.9	28,410	-0.18%
2019/09/25	5	264.20	45	265.31	266.00	-40	28,314	-0.14%
2019/09/24	17.1	264.36	25.5	264.61	265.00	-8.4	29,068	-0.03%
2019/09/23	25.1	263.18	0	0.00	264.00	25.1	29,096	0.09%
2019/09/20	30	265.80	22.3	264.57	264.00	7.7	29,578	0.03%
2019/09/19	19	265.08	27	266.87	265.00	-8	29,307	-0.03%
2019/09/18	28	267.32	191.3	268.24	267.00	-163.3	29,362	-0.56%	大賣/鉅額交易
2019/09/17	8	265.06	45	266.40	265.00	-37	29,290	-0.13%
2019/09/16	10	262.65	41	265.11	265.50	-31	29,849	-0.10%
2019/09/12	4	262.87	84.1	262.08	262.50	-80.1	29,936	-0.27%
2019/09/11	18	262.14	100.6	263.22	263.00	-82.6	30,339	-0.27%
2019/09/10	14	261.64	16.4	263.00	261.50	-2.4	30,212	-0.01%
2019/09/09	4	264.63	49	265.07	265.00	-45	30,573	-0.15%
2019/09/06	1	263.00	109	264.08	263.50	-108	30,818	-0.35%	大賣/鉅額交易
2019/09/05	1	261.50	382.2	262.23	263.00	-381.2	30,945	-1.23%	大賣/鉅額交易
2019/09/04	11	256.05	32	257.66	257.50	-21	30,627	-0.07%
2019/09/03	29	253.62	13	257.54	254.00	16	30,784	0.05%
2019/09/02	5.6	257.19	12	257.92	257.50	-6.4	30,944	-0.02%
2019/08/30	7	256.79	168	257.51	259.00	-161	31,277	-0.51%	大賣/鉅額交易
2019/08/29	1	252.00	44.7	253.64	254.00	-43.7	31,177	-0.14%
2019/08/28	11	252.00	25.1	252.50	252.00	-14.1	31,257	-0.05%
2019/08/27	20	249.18	2	250.50	250.00	18	31,523	0.06%
2019/08/26	88.5	249.13	12	250.04	248.50	76.5	31,453	0.24%
2019/08/23	5	253.50	12	253.58	254.00	-7	31,400	-0.02%
2019/08/22	157	256.46	132	256.57	254.00	25	31,606	0.08%	大買/大賣/
2019/08/21	0.1	255.00	130.2	254.70	254.50	-130.1	32,828	-0.40%	大賣/鉅額交易
2019/08/20	3.6	253.67	41.1	254.10	254.50	-37.5	33,082	-0.11%
2019/08/19	11.7	251.73	58.1	252.90	252.00	-46.4	33,349	-0.14%
2019/08/16	9	249.50	21	251.17	250.00	-12	33,926	-0.04%
2019/08/15	30.7	247.43	6.7	247.20	248.00	24	34,080	0.07%
2019/08/14	200	252.71	64	252.43	249.50	136	34,953	0.39%	大買/鉅額交易
2019/08/13	62.1	248.09	2	248.00	246.50	60.1	35,018	0.17%
2019/08/12	29.1	251.45	31	253.39	251.00	-1.9	35,277	-0.01%
2019/08/08	3.1	251.09	45	252.25	253.50	-41.9	35,408	-0.12%
2019/08/07	21	248.90	7	249.43	248.00	14	35,527	0.04%
2019/08/06	120.1	242.65	98	246.98	248.50	22.1	35,787	0.06%	大買/
2019/08/05	158	247.50	15.6	246.93	246.50	142.4	35,281	0.40%	大買/鉅額交易
2019/08/02	126.1	251.40	21.1	251.46	251.50	105	34,733	0.30%	大買/鉅額交易
2019/08/01	60	256.32	203.7	256.25	256.50	-143.7	34,392	-0.42%	大賣/鉅額交易
2019/07/31	227	258.75	56	257.63	259.50	171	34,318	0.50%	大買/鉅額交易
2019/07/30	15.1	260.23	1	262.50	260.00	14.1	34,219	0.04%
2019/07/29	12	260.42	2.6	261.38	261.00	9.4	34,388	0.03%
2019/07/26	16	261.13	8	262.00	261.00	8	34,594	0.02%
2019/07/25	13.3	262.76	324	263.28	265.00	-310.7	34,705	-0.90%	大賣/鉅額交易
2019/07/24	9	263.50	32	265.03	265.00	-23	34,761	-0.07%
2019/07/23	16.3	264.33	156.6	263.87	264.00	-140.4	34,884	-0.40%	大賣/鉅額交易
2019/07/22	12.1	262.88	111	263.50	264.00	-98.8	35,188	-0.28%	大賣/
2019/07/19	302	260.17	194.7	260.04	259.00	107.3	35,203	0.30%	大買/大賣/鉅額交易
2019/07/18	7	252.71	4.1	253.64	254.00	2.9	34,649	0.01%
2019/07/17	20	252.08	100	253.50	252.00	-80	34,724	-0.23%
2019/07/16	7.2	255.52	205	255.12	256.00	-197.8	34,713	-0.57%	大賣/鉅額交易
2019/07/15	14.6	250.85	157.1	252.78	254.50	-142.5	35,101	-0.41%	大賣/鉅額交易
2019/07/12	6	249.92	46	250.83	250.50	-40	35,239	-0.11%
2019/07/11	314	249.36	99.9	249.84	250.00	214.2	35,478	0.60%	大買/鉅額交易
2019/07/10	8	243.94	11	246.18	247.00	-3	35,287	-0.01%
2019/07/09	14	241.11	14	242.36	242.00	0	35,176	0.00%
2019/07/08	18	241.17	103	242.99	242.50	-85	35,128	-0.24%	大賣/
2019/07/05	25	242.10	2	243.00	243.00	23	35,080	0.07%
2019/07/04	1	243.00	6.1	244.41	244.00	-5.1	35,130	-0.01%
2019/07/03	59.2	243.78	62	244.17	242.50	-2.8	35,211	-0.01%
2019/07/02	5.1	248.79	47	248.69	249.00	-41.9	35,473	-0.12%
2019/07/01	8.1	247.32	215.5	248.29	248.50	-207.4	35,486	-0.58%	大賣/鉅額交易
2019/06/28	15.1	240.10	3	239.17	239.00	12.1	34,784	0.03%
2019/06/27	6	238.50	30	239.92	240.50	-24	34,940	-0.07%
2019/06/26	84.1	234.60	3	234.50	234.50	81.1	34,710	0.23%
2019/06/25	235.1	239.25	16	238.69	238.50	219.1	34,483	0.64%	大買/鉅額交易
2019/06/24	364.1	240.78	22	240.07	241.00	342.1	34,384	0.99%	大買/鉅額交易
2019/06/21	48	247.48	587	247.98	248.50	-539	33,994	-1.59%	大賣/鉅額交易
2019/06/20	46.1	243.94	50	244.27	245.00	-3.9	33,296	-0.01%
2019/06/19	11	242.50	72	242.47	244.00	-61	33,047	-0.18%
2019/06/18	25	233.90	4	234.63	235.50	21	32,647	0.06%
2019/06/17	37.1	232.87	7.2	233.67	233.00	29.9	32,554	0.09%
2019/06/14	70.4	236.90	3.1	236.84	236.00	67.2	31,946	0.21%
2019/06/13	19.1	240.90	3.1	241.36	240.00	16	31,861	0.05%
2019/06/12	2.2	244.62	23	246.09	246.00	-20.8	31,873	-0.07%
2019/06/11	1.2	242.80	34.2	243.74	244.50	-33	31,664	-0.10%
2019/06/10	33.1	234.77	76.2	237.99	240.00	-43.1	31,473	-0.14%
2019/06/06	59.2	230.26	16.2	230.66	232.00	43	31,277	0.14%
2019/06/05	7.1	235.30	3	236.83	235.00	4.1	31,087	0.01%
2019/06/04	40.2	234.26	68	234.11	233.00	-27.8	30,971	-0.09%
2019/06/03	2.1	235.88	9	235.39	238.00	-6.9	30,849	-0.02%
2019/05/31	8.1	234.03	160	236.04	235.50	-151.9	30,672	-0.50%	大賣/鉅額交易
2019/05/30	17	230.12	6	230.42	231.00	11	30,282	0.04%
2019/05/29	28.3	228.57	10.8	228.80	229.50	17.5	30,468	0.06%
2019/05/28	47.1	231.28	3.8	231.37	230.50	43.3	30,613	0.14%
2019/05/27	210.1	232.15	1	234.50	231.00	209.1	29,435	0.71%	大買/鉅額交易
2019/05/24	71.2	232.40	6	230.50	233.00	65.2	29,245	0.22%
2019/05/23	188.3	230.56	19.3	230.05	230.00	169.1	29,012	0.58%	大買/鉅額交易
2019/05/22	68.2	239.82	27	239.28	238.00	41.2	28,597	0.14%
2019/05/21	90.7	234.30	10	233.75	234.00	80.7	28,528	0.28%
2019/05/20	50.3	239.53	17	238.12	238.00	33.3	27,471	0.12%
2019/05/17	176.1	243.99	3	245.83	241.50	173.1	27,101	0.64%	大買/鉅額交易
2019/05/16	20.2	247.78	6.1	247.92	247.00	14.1	26,831	0.05%
2019/05/15	39.1	249.42	4	251.38	249.00	35.1	26,730	0.13%
2019/05/14	90.1	247.69	16	248.38	248.50	74.1	26,593	0.28%
2019/05/13	121.1	251.29	10.5	252.00	250.50	110.7	26,332	0.42%	大買/鉅額交易
2019/05/10	24	256.15	6.1	256.34	256.00	17.9	27,166	0.07%
2019/05/09	67.1	256.97	2.1	256.33	256.50	65	27,602	0.24%
2019/05/08	10	260.50	2.1	260.52	260.00	7.9	27,727	0.03%
2019/05/07	3	262.00	15	262.53	262.50	-12	27,735	-0.04%
2019/05/06	122.1	258.92	2	258.75	259.00	120.1	28,085	0.43%	大買/鉅額交易
2019/05/03	140.2	264.14	70.9	264.10	265.00	69.3	27,979	0.25%	大買/
2019/05/02	4	258.88	3.1	261.77	259.00	0.9	27,760	0.00%
2019/04/30	3.1	259.16	6.9	259.65	259.00	-3.9	27,790	-0.01%
2019/04/29	35.1	259.13	7.1	259.36	259.50	28	27,717	0.10%
2019/04/26	209.1	260.68	4.2	259.56	260.00	204.8	28,026	0.73%	大買/鉅額交易
2019/04/25	0	0.00	3	268.50	267.50	-3	27,587	-0.01%
2019/04/24	5.1	268.10	33	269.00	269.00	-27.9	27,530	-0.10%
2019/04/23	8	267.19	28	267.80	268.00	-20	27,738	-0.07%
2019/04/22	7.2	265.49	8.2	266.10	266.00	-1	27,610	0.00%
2019/04/19	14	265.75	51.8	266.85	264.50	-37.8	27,662	-0.14%
2019/04/18	5.1	264.57	92	264.79	264.50	-86.9	27,265	-0.32%
2019/04/17	2.1	261.70	90.2	260.99	261.50	-88.1	27,403	-0.32%
2019/04/16	1	255.50	47	256.51	257.00	-46	27,151	-0.17%
2019/04/15	0.1	255.00	17	255.44	255.50	-16.9	27,414	-0.06%
2019/04/12	4	251.75	7	251.79	252.00	-3	28,226	-0.01%
2019/04/11	4.1	252.37	1.4	252.37	252.00	2.8	28,568	0.01%
2019/04/10	4.2	253.00	38	253.92	254.00	-33.9	28,702	-0.12%
2019/04/09	7.2	253.21	41	253.39	254.00	-33.9	28,762	-0.12%
2019/04/08	5	251.60	204.4	251.40	253.00	-199.4	28,748	-0.69%	大賣/鉅額交易
2019/04/03	3.1	246.83	58.1	247.84	246.50	-55	28,270	-0.19%
2019/04/02	2	249.00	150	247.67	246.00	-148	28,177	-0.53%	大賣/鉅額交易
2019/04/01	33.1	245.86	43	250.10	245.50	-9.9	28,159	-0.04%
2019/03/29	7	241.93	5	245.00	245.50	2	27,657	0.01%
2019/03/28	12.6	240.37	3	241.00	242.00	9.6	27,912	0.03%
2019/03/27	23.2	241.46	1	242.00	241.50	22.2	28,265	0.08%
2019/03/26	2.2	243.08	1.1	242.64	244.00	1.1	28,279	0.00%
2019/03/25	112	242.88	15	241.60	241.50	97	28,450	0.34%	大買/
2019/03/22	0.1	247.00	92	247.49	248.50	-91.9	28,447	-0.32%
2019/03/21	2.1	244.98	238	243.67	245.50	-235.9	28,709	-0.82%	大賣/鉅額交易
2019/03/20	3	241.00	109	241.85	242.00	-106	28,808	-0.37%	大賣/鉅額交易
2019/03/19	5	238.50	0	240.00	240.50	5	28,867	0.02%
2019/03/18	1	240.00	102	240.38	241.00	-101	29,082	-0.35%	大賣/鉅額交易
2019/03/15	6	238.00	49.4	238.50	239.00	-43.4	28,958	-0.15%
2019/03/14	8.1	234.44	11	238.50	234.50	-2.9	28,816	-0.01%
2019/03/13	0.1	237.00	83	236.99	237.00	-83	29,199	-0.28%
2019/03/12	6.1	236.08	69.2	235.53	235.50	-63.1	29,571	-0.21%
2019/03/11	44	228.17	3	229.67	230.50	41	29,841	0.14%
2019/03/08	61.1	230.02	2	229.75	230.00	59.1	30,210	0.20%
2019/03/07	1.1	233.55	9	234.50	234.00	-7.9	30,772	-0.03%
2019/03/06	1	235.00	7	233.71	234.00	-6	31,226	-0.02%
2019/03/05	14	233.21	3	233.17	233.00	11	31,294	0.04%
2019/03/04	58	235.08	2.2	237.91	235.50	55.8	31,360	0.18%
2019/02/27	9.2	238.62	58	239.41	239.00	-48.8	31,209	-0.16%
2019/02/26	101	236.52	157.1	239.00	239.50	-56.1	30,872	-0.18%	大買/大賣/
2019/02/25	105.2	237.74	25.3	237.74	238.00	79.9	30,829	0.26%	大買/
2019/02/22	2	234.25	50	235.84	236.50	-48	31,016	-0.15%
2019/02/21	6.4	235.30	64.2	235.91	236.50	-57.8	31,342	-0.18%
2019/02/20	1.2	234.43	124	233.48	234.50	-122.9	31,595	-0.39%	大賣/鉅額交易
2019/02/19	70.2	229.50	2	229.75	229.00	68.2	31,867	0.21%
2019/02/18	51.3	230.49	135.5	230.01	230.00	-84.2	31,959	-0.26%	大賣/
2019/02/15	2.1	227.71	6	227.25	227.00	-3.9	32,010	-0.01%
2019/02/14	4.1	227.98	64	228.70	227.00	-59.9	32,239	-0.19%
2019/02/13	52	229.02	6	230.00	229.00	46	32,233	0.14%
2019/02/12	0	229.00	147	229.98	230.00	-147	32,143	-0.46%	大賣/鉅額交易
2019/02/11	0	0.00	111.5	228.35	228.00	-111.5	32,066	-0.35%	大賣/鉅額交易
2019/01/30	54.1	220.48	4	221.00	221.00	50.1	31,335	0.16%
2019/01/29	38	222.57	2.4	223.41	222.50	35.6	31,098	0.11%
2019/01/28	0	228.00	147	229.20	229.00	-147	30,837	-0.48%	大賣/鉅額交易
2019/01/25	1	226.50	351	225.36	226.00	-350	30,916	-1.13%	大賣/鉅額交易
2019/01/24	1	222.00	6.1	222.08	222.50	-5.1	30,838	-0.02%
2019/01/23	3	220.83	22	220.64	220.50	-19	31,354	-0.06%
2019/01/22	5.1	221.80	12	222.42	223.00	-6.9	31,557	-0.02%
2019/01/21	121	221.42	34	221.97	221.00	87	31,383	0.28%	大買/
2019/01/18	212.1	218.51	36	219.53	218.50	176.1	31,533	0.56%	大買/鉅額交易
2019/01/17	7	219.07	128	220.00	220.50	-121	31,964	-0.38%	大賣/鉅額交易
2019/01/16	18.2	218.23	15	218.37	217.50	3.2	32,350	0.01%
2019/01/15	3	218.33	91.1	218.52	221.00	-88.1	32,413	-0.27%
2019/01/14	2	217.50	13.1	218.01	218.50	-11.1	32,253	-0.03%
2019/01/11	1	220.00	80	219.63	220.50	-79	32,432	-0.24%
2019/01/10	3	215.17	1	215.50	216.00	2	32,392	0.01%
2019/01/09	0	0.00	161.2	215.29	215.50	-161.2	32,755	-0.49%	大賣/鉅額交易
2019/01/08	3.1	210.69	46	210.71	211.00	-42.9	32,614	-0.13%
2019/01/07	107.1	212.03	42	212.62	213.00	65.1	32,940	0.20%	大買/
2019/01/04	168.3	208.33	20.3	208.44	208.00	148	33,136	0.45%	大買/鉅額交易
2019/01/03	69.1	215.20	5.5	215.82	215.50	63.6	33,613	0.19%
2019/01/02	72	220.15	31.2	226.24	219.50	40.8	33,526	0.12%
2018/12/28	7	223.57	46	224.38	225.50	-39	33,826	-0.12%
2018/12/27	10	221.50	40	222.14	223.00	-30	34,005	-0.09%
2018/12/26	8	217.63	4	217.50	216.50	4	34,253	0.01%
2018/12/25	42.4	216.01	0	0.00	217.50	42.4	34,399	0.12%
2018/12/24	46	220.36	5.4	220.54	220.00	40.6	34,716	0.12%
2018/12/22	52	220.99	24	221.46	221.50	28	34,704	0.08%
2018/12/21	15	219.13	19	220.58	223.50	-4	35,278	-0.01%
2018/12/20	9	221.61	4	222.00	221.00	5	35,193	0.01%
2018/12/19	2.1	224.52	156	224.37	225.50	-153.9	35,022	-0.44%	大賣/鉅額交易
2018/12/18	12	221.01	0	0.00	222.50	12	35,038	0.03%
2018/12/17	34	222.78	27	223.20	223.50	7	35,117	0.02%
2018/12/14	69	221.12	2	222.25	222.50	67	35,295	0.19%
2018/12/13	15	225.67	6	226.67	226.00	9	35,638	0.03%
2018/12/12	117	223.77	14	225.68	226.50	103	35,669	0.29%	大買/鉅額交易
2018/12/11	13	221.16	10.5	221.50	222.50	2.5	35,640	0.01%
2018/12/10	12.3	218.73	25	218.58	219.00	-12.8	35,815	-0.04%
2018/12/07	3	222.00	9	222.61	221.00	-6	36,117	-0.02%
2018/12/06	114.2	220.23	205	220.50	220.00	-90.8	36,331	-0.25%	大買/大賣/
2018/12/05	72	226.03	800	226.13	226.00	-728	36,233	-2.01%	大賣/鉅額交易
2018/12/04	4.1	232.40	19	233.82	234.00	-14.9	36,215	-0.04%
2018/12/03	204	232.50	114.3	233.99	235.00	89.7	36,196	0.25%	大買/大賣/
2018/11/30	7.3	226.45	5	228.10	225.50	2.3	36,035	0.01%
2018/11/29	102.1	229.50	30	230.25	229.00	72.1	35,850	0.20%	大買/
2018/11/28	322	225.93	27	225.70	226.50	295	35,682	0.83%	大買/鉅額交易
2018/11/27	10.1	220.43	16	222.47	224.00	-5.9	35,720	-0.02%
2018/11/26	2	220.76	14	223.21	223.00	-12	36,427	-0.03%
2018/11/23	9.1	218.40	89.7	219.63	218.50	-80.6	36,731	-0.22%
2018/11/22	3.1	220.82	8	220.81	219.00	-4.9	37,430	-0.01%
2018/11/21	38.2	216.03	251	215.17	219.00	-212.9	37,676	-0.56%	大賣/鉅額交易
2018/11/20	105.2	218.66	384	219.00	218.00	-278.8	37,341	-0.75%	大買/大賣/鉅額交易
2018/11/19	62	222.04	69	221.80	222.00	-7	36,906	-0.02%
2018/11/16	75.1	226.37	4	226.88	226.00	71.1	36,377	0.20%
2018/11/15	12	229.54	15.1	231.27	231.00	-3.1	35,810	-0.01%
2018/11/14	1.2	229.41	5	230.10	228.50	-3.8	35,673	-0.01%
2018/11/13	40	226.18	2	227.00	227.50	38	35,623	0.11%
2018/11/12	1.1	232.95	6	232.33	231.50	-4.9	35,349	-0.01%
2018/11/09	8.1	231.82	100	233.00	231.00	-91.9	35,281	-0.26%
2018/11/08	16.1	237.21	358	236.51	236.50	-341.9	35,214	-0.97%	大賣/鉅額交易
2018/11/07	4.2	234.71	10	235.30	234.00	-5.8	35,094	-0.02%
2018/11/06	2	232.75	7	233.86	234.50	-5	34,818	-0.01%
2018/11/05	2.6	233.66	9	233.89	235.00	-6.4	34,578	-0.02%
2018/11/02	26.1	235.77	35	235.76	236.50	-8.9	34,406	-0.03%
2018/11/01	10	234.90	75.5	235.84	235.50	-65.5	34,300	-0.19%
2018/10/31	3	230.00	128	230.83	234.00	-125	34,006	-0.37%	大賣/鉅額交易
2018/10/30	7.9	223.18	7.1	223.72	223.00	0.8	33,423	0.00%
2018/10/29	9.9	222.35	441.1	221.75	222.50	-431.1	33,362	-1.29%	大賣/鉅額交易
2018/10/26	81.1	220.67	415.1	220.04	221.00	-334	33,434	-1.00%	大賣/鉅額交易
2018/10/25	600.3	219.80	19.6	220.58	219.50	580.7	33,290	1.74%	大買/鉅額交易
2018/10/24	25.1	228.98	8	228.38	229.50	17.1	32,503	0.05%
2018/10/23	44.1	230.63	17.8	231.45	230.00	26.3	32,145	0.08%
2018/10/22	9.2	233.84	5	234.20	237.00	4.2	32,051	0.01%
2018/10/19	13	232.73	9.1	233.98	236.00	3.9	32,078	0.01%
2018/10/18	17	237.00	5	237.50	236.50	12	31,964	0.04%
2018/10/17	186.2	239.60	28	241.65	238.50	158.2	31,994	0.49%	大買/鉅額交易
2018/10/16	7.2	232.43	19	234.66	237.00	-11.8	32,157	-0.04%
2018/10/15	51.1	231.75	0	0.00	230.50	51.1	33,254	0.15%
2018/10/12	309.1	234.78	31	232.82	237.00	278.1	33,283	0.84%	大買/鉅額交易
2018/10/11	363.4	230.42	42	230.17	227.50	321.4	33,261	0.97%	大買/鉅額交易
2018/10/09	24.2	243.59	15	243.17	244.00	9.2	32,062	0.03%
2018/10/08	205.2	242.85	21	243.50	243.50	184.2	31,849	0.58%	大買/鉅額交易
2018/10/05	177	249.66	31.1	250.96	250.00	145.9	31,508	0.46%	大買/鉅額交易
2018/10/04	308	254.57	26.1	254.87	254.00	281.9	31,236	0.90%	大買/鉅額交易
2018/10/03	1	258.00	0.1	260.00	260.00	0.9	30,961	0.00%
2018/10/02	113	258.02	3	258.00	257.50	110	30,877	0.36%	大買/鉅額交易
2018/10/01	1	262.00	6	263.42	263.00	-5	30,924	-0.02%
2018/09/28	135	260.24	15	265.50	262.50	120	31,075	0.39%	大買/鉅額交易
2018/09/27	6.1	264.09	287	265.28	265.00	-281	30,719	-0.91%	大賣/鉅額交易
2018/09/26	2.1	262.28	45	262.08	263.50	-42.9	30,334	-0.14%
2018/09/25	51.2	261.02	315.8	262.96	263.50	-264.7	30,398	-0.87%	大賣/鉅額交易
2018/09/21	15.1	258.78	29	260.97	261.50	-13.9	30,551	-0.05%
2018/09/20	5	258.40	8	259.94	260.00	-3	30,582	-0.01%
2018/09/19	5	257.90	157	259.05	258.00	-152	30,735	-0.49%	大賣/鉅額交易
2018/09/18	42.1	255.33	2.2	254.64	254.50	39.9	30,430	0.13%
2018/09/17	24	257.83	11.1	262.16	258.00	12.9	30,582	0.04%
2018/09/14	1	259.50	29.3	260.18	261.00	-28.3	30,987	-0.09%
2018/09/13	67	255.98	7.1	257.91	255.00	59.9	31,093	0.19%
2018/09/12	5	260.00	2.1	260.95	260.50	2.9	31,010	0.01%
2018/09/11	278.1	259.45	13	260.38	260.00	265.1	31,058	0.85%	大買/鉅額交易
2018/09/10	12	264.38	269.1	265.52	264.50	-257.1	31,505	-0.82%	大賣/鉅額交易
2018/09/07	3	262.00	502.3	263.42	264.00	-499.3	31,635	-1.58%	大賣/鉅額交易
2018/09/06	29.1	262.22	33.2	267.44	261.00	-4.2	31,607	-0.01%
2018/09/05	2.1	261.55	144.7	262.48	264.00	-142.6	31,614	-0.45%	大賣/鉅額交易
2018/09/04	1.1	257.50	5.1	257.79	257.50	-4	31,370	-0.01%
2018/09/03	5.2	258.34	19	258.53	257.00	-13.8	31,166	-0.04%
2018/08/31	90.2	256.26	18	256.83	256.00	72.2	31,124	0.23%
2018/08/30	435.1	266.42	204.6	265.23	263.50	230.5	30,395	0.76%	大買/大賣/鉅額交易
2018/08/29	739.2	256.64	256.9	256.38	259.00	482.2	30,087	1.60%	大買/大賣/鉅額交易
2018/08/28	5.1	249.39	157	249.02	249.50	-151.9	29,601	-0.51%	大賣/鉅額交易
2018/08/27	2	245.75	33	245.76	245.00	-31	29,510	-0.11%
2018/08/24	2.2	243.50	10	244.65	243.50	-7.8	29,809	-0.03%
2018/08/23	0	0.00	47	243.99	244.50	-47	31,180	-0.15%
2018/08/22	2	242.00	10	241.55	242.00	-8	31,761	-0.03%
2018/08/21	3	239.50	8	240.50	241.00	-5	31,896	-0.02%
2018/08/20	1.2	238.65	10	239.00	239.50	-8.8	31,991	-0.03%
2018/08/17	4	239.88	0.1	240.00	239.50	3.9	31,983	0.01%
2018/08/16	60	238.37	18.2	238.63	239.00	41.8	31,902	0.13%
2018/08/15	53.1	240.08	3	242.67	241.50	50.1	32,029	0.16%
2018/08/14	3	244.00	7.3	244.12	243.50	-4.3	32,095	-0.01%
2018/08/13	60	240.51	9.2	239.92	240.50	50.8	32,080	0.16%
2018/08/10	8	245.69	11.1	246.86	245.00	-3.1	32,252	-0.01%
2018/08/09	1.1	247.93	54	247.43	247.00	-53	32,450	-0.16%
2018/08/08	0.2	246.00	91	247.07	247.50	-90.8	32,444	-0.28%
2018/08/07	63.1	241.76	22.1	242.82	241.50	41	32,435	0.13%
2018/08/06	166.2	244.58	23.1	245.24	245.50	143.1	32,428	0.44%	大買/鉅額交易
2018/08/03	1	245.50	4	246.75	247.00	-3	32,568	-0.01%
2018/08/02	5	247.30	58	247.09	244.50	-53	32,607	-0.16%
2018/08/01	1.2	247.85	67.2	247.95	248.00	-66	32,821	-0.20%
2018/07/31	0.1	245.00	15	245.60	246.00	-15	32,997	-0.05%
2018/07/30	2	244.75	61	244.70	245.50	-59	32,923	-0.18%
2018/07/27	2.1	243.26	77.3	243.18	244.50	-75.2	33,017	-0.23%
2018/07/26	4	240.63	16	240.84	241.00	-12	33,123	-0.04%
2018/07/25	3.1	239.98	110.1	240.49	240.50	-107	33,250	-0.32%	大賣/鉅額交易
2018/07/24	9.1	239.61	16	240.47	241.00	-6.9	33,366	-0.02%
2018/07/23	7	242.36	89	240.99	241.00	-82	33,482	-0.24%
2018/07/20	4.1	235.76	611.7	235.05	237.50	-607.6	33,414	-1.82%	大賣/鉅額交易
2018/07/19	0	0.00	401	225.99	224.50	-401	32,463	-1.24%	大賣/鉅額交易
2018/07/18	0	0.00	43	223.03	223.00	-43	32,412	-0.13%
2018/07/17	7	221.64	4.5	222.00	221.50	2.5	32,829	0.01%
2018/07/16	1	224.50	7.3	224.55	223.50	-6.3	34,591	-0.02%
2018/07/13	1	224.00	239.1	223.89	224.50	-238.1	34,853	-0.68%	大賣/鉅額交易
2018/07/12	15.3	221.10	7.1	221.07	220.50	8.2	35,054	0.02%
2018/07/11	29	219.33	2	219.75	220.00	27	35,369	0.08%
2018/07/10	6	223.17	18	222.39	222.00	-12	35,343	-0.03%
2018/07/09	3.1	221.66	403.5	221.58	221.50	-400.5	35,335	-1.13%	大賣/鉅額交易
2018/07/06	7.2	216.17	15	216.33	217.00	-7.8	34,988	-0.02%
2018/07/05	12	214.00	2	214.25	214.50	10	34,825	0.03%
2018/07/04	3	216.83	18	216.61	216.00	-15	34,940	-0.04%
2018/07/03	22.1	215.97	4	214.63	214.50	18.1	35,262	0.05%
2018/07/02	9.7	216.44	10.4	217.84	214.00	-0.7	35,380	0.00%
2018/06/29	11	213.14	71.1	215.62	216.50	-60.1	35,116	-0.17%
2018/06/28	17.1	211.54	59.1	213.00	212.00	-42	34,561	-0.12%
2018/06/27	75	214.37	5.1	213.90	213.00	70	34,197	0.20%
2018/06/26	134.9	214.98	5	215.10	214.50	129.9	34,118	0.38%	大買/鉅額交易
2018/06/25	206	218.80	212	219.99	218.00	-6	33,893	-0.02%	大買/大賣/
2018/06/22	181.2	226.39	139	226.62	227.50	42.2	33,591	0.13%	大買/大賣/
2018/06/21	59.5	226.52	1	227.49	226.50	58.5	33,470	0.17%
2018/06/20	24.3	224.65	8	225.75	226.00	16.3	33,799	0.05%
2018/06/19	52.1	225.04	2	225.25	225.00	50.1	33,570	0.15%
2018/06/15	62	225.06	18	229.81	231.00	44	33,033	0.13%
2018/06/14	58.2	227.54	1	226.50	226.50	57.2	32,572	0.18%
2018/06/13	1	229.00	135	231.44	232.00	-134	32,313	-0.41%	大賣/鉅額交易
2018/06/12	127	226.50	9.3	227.93	229.00	117.7	32,759	0.36%	大買/鉅額交易
2018/06/11	6	226.08	2	225.25	226.00	4	32,578	0.01%
2018/06/08	35.2	226.35	4	226.88	227.00	31.2	32,607	0.10%
2018/06/07	28.1	230.70	42	231.14	230.00	-13.9	32,765	-0.04%
2018/06/06	5	228.00	55	229.75	230.00	-50	32,750	-0.15%
2018/06/05	17	227.85	16.5	228.67	229.00	0.5	32,574	0.00%
2018/06/04	5.1	228.31	23	228.39	229.00	-17.9	32,455	-0.06%
2018/06/01	6	224.58	74	225.36	224.00	-68	32,440	-0.21%
2018/05/31	121	221.36	29	221.64	224.00	92	32,409	0.28%	大買/
2018/05/30	141	221.75	42.8	221.51	221.00	98.2	31,255	0.31%	大買/
2018/05/29	68.2	224.23	2	225.00	225.00	66.2	31,011	0.21%
2018/05/28	51	227.59	10	226.80	227.00	41	31,243	0.13%
2018/05/25	86	228.97	0	0.00	228.50	86	31,628	0.27%
2018/05/24	1	229.50	4.7	229.21	229.00	-3.7	31,951	-0.01%
2018/05/23	4	229.50	18	230.22	228.50	-14	32,176	-0.04%
2018/05/22	38.1	230.27	13.1	231.83	229.00	25	32,384	0.08%
2018/05/21	407.1	228.50	24.8	226.96	229.00	382.3	33,201	1.15%	大買/鉅額交易
2018/05/18	26.1	224.04	1	224.50	223.50	25.1	33,520	0.07%
2018/05/17	85	227.73	1	230.00	226.50	84	34,144	0.25%
2018/05/16	2	229.75	4	230.50	230.50	-2	34,198	-0.01%
2018/05/15	38.2	230.36	8	231.56	230.50	30.2	35,284	0.09%
2018/05/14	27	233.35	168.6	233.28	233.00	-141.6	36,592	-0.39%	大賣/鉅額交易
2018/05/11	6.2	231.62	58.2	232.42	233.00	-52.1	36,958	-0.14%
2018/05/10	99.1	230.01	24	230.42	229.50	75.1	36,874	0.20%
2018/05/09	3.1	230.32	125	230.00	229.50	-121.9	36,923	-0.33%	大賣/鉅額交易
2018/05/08	19	225.66	46	227.43	228.00	-27	37,064	-0.07%
2018/05/07	131	223.74	1	225.00	223.50	130	37,006	0.35%	大買/鉅額交易
2018/05/04	74.1	222.77	4	223.25	223.00	70.1	37,110	0.19%
2018/05/03	34.1	220.28	3	221.50	220.50	31.1	37,294	0.08%
2018/05/02	31.1	224.41	8.3	224.16	223.00	22.8	37,478	0.06%
2018/04/30	6	226.25	8	227.25	227.00	-2	37,532	-0.01%
2018/04/27	32	222.25	20.1	222.41	223.50	12	37,613	0.03%
2018/04/26	76.3	223.29	8	223.13	222.00	68.3	37,760	0.18%
2018/04/25	99.2	224.74	3	225.50	225.00	96.2	37,796	0.25%
2018/04/24	30.4	226.17	19	226.84	227.00	11.4	37,849	0.03%
2018/04/23	101.1	226.31	12	226.50	226.50	89.1	37,800	0.24%	大買/
2018/04/20	669.1	229.31	3.5	229.86	229.00	665.6	36,980	1.80%	大買/鉅額交易
2018/04/19	17.1	242.39	35	243.49	244.50	-17.9	35,299	-0.05%
2018/04/18	76.3	238.07	14.1	238.09	238.00	62.2	35,126	0.18%
2018/04/17	199.1	240.31	11.8	240.09	238.00	187.3	34,926	0.54%	大買/鉅額交易
2018/04/16	32	242.63	1.6	243.59	243.50	30.4	34,607	0.09%
2018/04/13	1	245.00	0	0.00	244.50	1	34,619	0.00%
2018/04/12	7	245.21	5.2	244.46	245.00	1.8	34,627	0.01%
2018/04/11	403.1	247.92	21.1	247.79	248.00	382	34,661	1.10%	大買/鉅額交易
2018/04/10	15.1	245.35	6	248.50	245.50	9.1	34,785	0.03%
2018/04/09	3.3	244.78	4	247.13	245.00	-0.7	34,854	0.00%
2018/04/03	21	243.15	650	242.76	244.00	-629	34,577	-1.82%	大賣/鉅額交易
2018/04/02	163.1	248.00	1	246.50	246.50	162.1	34,396	0.47%	大買/鉅額交易
2018/03/31	2	248.50	0.7	248.00	247.50	1.3	34,507	0.00%
2018/03/30	50.1	248.50	19.1	248.73	246.00	31	34,655	0.09%
2018/03/29	26.3	243.36	5	243.30	244.00	21.3	34,601	0.06%
2018/03/28	194.2	246.01	1	246.00	245.00	193.2	34,075	0.57%	大買/鉅額交易
2018/03/27	15.3	247.95	71	250.50	251.00	-55.7	33,899	-0.16%
2018/03/26	51	242.14	3.1	242.90	243.50	47.9	33,692	0.14%
2018/03/23	133.4	245.02	3.4	245.46	245.00	130	33,514	0.39%	大買/鉅額交易
2018/03/22	18	250.08	4.9	251.40	251.50	13.1	33,070	0.04%
2018/03/21	59	251.12	2	253.25	252.50	57	32,862	0.17%
2018/03/20	5	252.00	4	252.25	253.00	1	33,090	0.00%
2018/03/19	23.2	251.14	3	253.83	255.00	20.2	33,013	0.06%
2018/03/16	116	250.90	60	255.57	255.00	56	32,954	0.17%	大買/
2018/03/14	3.1	256.18	2	256.25	257.00	1.1	32,291	0.00%
2018/03/13	10.7	257.17	139.2	257.39	259.00	-128.5	32,532	-0.39%	大賣/鉅額交易
2018/03/12	4.3	254.20	140	253.72	254.00	-135.7	32,664	-0.42%	大賣/鉅額交易
2018/03/09	1.2	250.00	7	250.43	250.50	-5.8	32,824	-0.02%
2018/03/08	3	250.67	90.3	250.85	249.50	-87.3	32,997	-0.26%
2018/03/07	11	247.91	34	247.93	247.00	-23	33,036	-0.07%
2018/03/06	1	248.52	97.6	247.74	250.00	-96.5	33,170	-0.29%
2018/03/05	0	242.00	6	242.00	241.50	-6	34,461	-0.02%
2018/03/02	30.2	239.46	2.1	239.34	240.00	28.1	34,446	0.08%
2018/03/01	8	243.25	0.6	245.00	243.00	7.4	34,659	0.02%
2018/02/27	6.6	247.84	12	249.21	246.00	-5.4	34,534	-0.02%
2018/02/26	4.2	246.64	9	246.78	246.50	-4.8	34,040	-0.01%
2018/02/23	3	244.17	73.5	244.88	245.00	-70.5	33,597	-0.21%
2018/02/22	11.6	241.07	11	243.18	239.50	0.6	33,593	0.00%
2018/02/21	17.1	242.97	169	243.51	242.50	-151.9	33,281	-0.46%	大賣/鉅額交易
2018/02/12	184.1	236.49	11	236.32	236.50	173.1	32,361	0.53%	大買/鉅額交易
2018/02/09	180.1	231.86	12	230.17	232.50	168.1	32,079	0.52%	大買/鉅額交易
2018/02/08	43.1	238.39	24	240.08	238.50	19.1	31,259	0.06%
2018/02/07	70.5	242.50	109	243.06	240.00	-38.5	31,221	-0.12%	大賣/
2018/02/06	527.2	240.02	147.8	236.98	239.00	379.4	30,169	1.26%	大買/大賣/鉅額交易
2018/02/05	355	251.43	11	252.55	253.00	344	28,665	1.20%	大買/鉅額交易
2018/02/02	24	255.15	35	259.69	259.50	-11	28,141	-0.04%
2018/02/01	1.2	258.67	311	260.23	259.50	-309.8	28,051	-1.10%	大賣/鉅額交易
2018/01/31	7.1	255.42	13	256.00	255.00	-5.9	27,779	-0.02%
2018/01/30	62.5	253.25	6.1	253.51	253.00	56.5	27,379	0.21%
2018/01/29	105	256.88	29.7	259.63	258.50	75.3	27,115	0.28%	大買/
2018/01/26	273.1	255.20	3.3	255.55	255.00	269.8	26,890	1.00%	大買/鉅額交易
2018/01/25	38.1	258.13	147.3	260.35	258.00	-109.1	26,495	-0.41%	大賣/鉅額交易
2018/01/24	217.1	260.02	11.3	258.75	258.00	205.8	26,090	0.79%	大買/鉅額交易
2018/01/23	317.3	264.70	146.7	265.12	266.00	170.5	25,771	0.66%	大買/大賣/鉅額交易
2018/01/22	289.2	259.93	196.8	259.79	261.50	92.5	25,676	0.36%	大買/大賣/
2018/01/19	9.2	253.62	268.1	253.83	255.50	-258.9	25,252	-1.03%	大賣/鉅額交易
2018/01/18	14.1	247.64	368.6	247.34	248.50	-354.5	24,628	-1.44%	大賣/鉅額交易
2018/01/17	3	241.50	178.1	241.64	242.00	-175.1	24,080	-0.73%	大賣/鉅額交易
2018/01/16	8	238.50	18.2	239.97	240.50	-10.2	23,694	-0.04%
2018/01/15	1	239.00	133.2	239.52	240.00	-132.2	23,596	-0.56%	大賣/鉅額交易
2018/01/12	3.1	236.19	20	237.85	237.00	-16.9	23,548	-0.07%
2018/01/11	143	234.53	1.5	235.33	235.00	141.5	23,580	0.60%	大買/鉅額交易
2018/01/10	72.4	236.96	204.9	236.50	236.50	-132.5	23,554	-0.56%	大賣/鉅額交易
2018/01/09	0	0.00	284	240.02	242.00	-284	23,454	-1.21%	大賣/鉅額交易
2018/01/08	4	241.50	90	241.84	242.00	-86	23,468	-0.37%
2018/01/05	4	240.00	126.3	239.97	240.00	-122.3	23,517	-0.52%	大賣/鉅額交易
2018/01/04	4.1	238.26	586	238.81	239.50	-581.9	23,848	-2.44%	大賣/鉅額交易
2018/01/03	7.2	236.43	156	236.85	237.00	-148.9	24,422	-0.61%	大賣/鉅額交易
2018/01/02	4.3	232.00	290.2	231.91	232.50	-286	24,194	-1.18%	大賣/鉅額交易