聯發科 (2454)-新光券商分點個股進出

台股 » 個股 » 聯發科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯發科

(2454)

可現股當沖

股價
993
漲跌
▼57
漲幅
-5.43%
成交量
15,649張
產業
上市半導體類股
3122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

聯發科 (2454)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	126.6	996.47	128.9	992.67	993.00	-2.3	8,431	-0.03%	大買/大賣/
2024/04/18	22.8	1039.55	35.6	1036.81	1050.00	-12.8	8,249	-0.15%
2024/04/17	63.4	1055.17	35.7	1056.16	1050.00	27.7	8,243	0.34%
2024/04/16	103.4	1070.03	37.3	1071.42	1055.00	66.2	8,185	0.81%	大買/
2024/04/15	95.4	1126.88	34.8	1117.97	1110.00	60.6	8,081	0.75%
2024/04/12	29.8	1175.37	9.3	1179.58	1180.00	20.4	8,021	0.25%
2024/04/11	44	1203.76	36.5	1204.25	1200.00	7.5	8,026	0.09%
2024/04/10	25.7	1196.67	62.9	1196.90	1195.00	-37.2	8,062	-0.46%
2024/04/09	19.7	1159.07	22	1164.67	1160.00	-2.3	8,165	-0.03%
2024/04/08	25.6	1153.31	15.5	1157.58	1150.00	10.1	8,276	0.12%
2024/04/03	10.7	1153.92	18.8	1163.14	1160.00	-8.1	8,292	-0.10%
2024/04/02	23.7	1169.77	26.6	1173.25	1165.00	-3	8,315	-0.04%
2024/04/01	56.3	1169.92	39.8	1167.00	1160.00	16.5	8,388	0.20%
2024/03/29	44.2	1176.90	59.7	1184.31	1195.00	-15.5	8,352	-0.19%
2024/03/28	42	1155.08	37.6	1164.29	1160.00	4.5	8,270	0.05%
2024/03/27	25.3	1154.41	54.7	1158.54	1165.00	-29.4	8,209	-0.36%
2024/03/26	40.2	1138.29	51.1	1145.09	1130.00	-10.9	8,183	-0.13%
2024/03/25	50.9	1121.13	11.7	1127.44	1120.00	39.2	8,181	0.48%
2024/03/22	77.1	1126.13	28.5	1126.26	1125.00	48.5	8,210	0.59%
2024/03/21	48.1	1140.65	37.9	1138.69	1140.00	10.2	8,193	0.12%
2024/03/20	67.2	1143.05	28.1	1144.28	1130.00	39.1	8,283	0.47%
2024/03/19	35.3	1148.85	56.3	1153.91	1150.00	-21.1	8,293	-0.25%
2024/03/18	42.4	1162.12	24.2	1161.28	1170.00	18.2	8,246	0.22%
2024/03/15	27.5	1133.31	48.3	1139.02	1135.00	-20.8	8,223	-0.25%
2024/03/14	82.4	1173.79	71.7	1174.47	1150.00	10.7	8,175	0.13%
2024/03/13	33.5	1228.80	32.9	1227.49	1215.00	0.7	8,048	0.01%
2024/03/12	31.5	1207.92	26.1	1210.08	1215.00	5.3	7,983	0.07%
2024/03/11	62.7	1225.21	61.8	1222.07	1225.00	0.9	7,950	0.01%
2024/03/08	107.5	1239.68	120.6	1231.73	1230.00	-13.1	7,942	-0.17%	大買/大賣/
2024/03/07	98.4	1235.20	109.9	1233.10	1230.00	-11.5	7,757	-0.15%	大賣/
2024/03/06	65	1179.50	67.1	1176.87	1190.00	-2.2	7,564	-0.03%
2024/03/05	45.3	1146.90	52	1151.01	1155.00	-6.7	7,525	-0.09%
2024/03/04	50.9	1126.05	68.4	1138.22	1150.00	-17.5	7,470	-0.23%
2024/03/01	68.7	1127.59	146.6	1144.13	1105.00	-77.9	7,359	-1.06%	大賣/
2024/02/29	28.8	1130.04	66.4	1131.72	1140.00	-37.6	7,252	-0.52%
2024/02/27	86.7	1131.41	125.3	1131.37	1115.00	-38.6	7,175	-0.54%	大賣/
2024/02/26	54.7	1097.82	89.7	1101.65	1115.00	-35	6,975	-0.50%
2024/02/23	101.7	1049.98	179.9	1061.71	1100.00	-78.1	6,882	-1.14%	大買/大賣/
2024/02/22	36.3	1002.31	125.9	1001.45	1015.00	-89.6	6,651	-1.35%	大賣/
2024/02/21	35.6	980.84	37.7	980.11	981.00	-2.2	6,598	-0.03%
2024/02/20	26.1	975.01	57.7	975.76	982.00	-31.6	6,589	-0.48%
2024/02/19	27.9	958.22	35.3	958.37	963.00	-7.5	6,590	-0.11%
2024/02/16	20.7	969.59	32.8	970.04	970.00	-12.1	6,661	-0.18%
2024/02/15	43.7	960.97	113.3	970.78	972.00	-69.6	6,666	-1.04%	大賣/
2024/02/05	27.6	935.92	29.2	935.73	937.00	-1.6	6,630	-0.02%
2024/02/02	33.5	931.10	44.7	932.12	936.00	-11.2	6,660	-0.17%
2024/02/01	149.9	933.63	77.9	937.90	930.00	72.1	6,651	1.08%	大買/
2024/01/31	73.7	968.75	86.9	967.11	966.00	-13.2	6,527	-0.20%
2024/01/30	61.5	957.20	81.1	954.14	963.00	-19.6	6,494	-0.30%
2024/01/29	58.2	932.67	31.9	937.19	938.00	26.3	6,457	0.41%
2024/01/26	54.8	933.33	59.5	933.46	936.00	-4.7	6,433	-0.07%
2024/01/25	68	941.43	44.5	942.88	943.00	23.5	6,506	0.36%
2024/01/24	39.3	931.34	62.5	929.49	936.00	-23.2	6,471	-0.36%
2024/01/23	43.8	913.51	19.4	914.81	911.00	24.4	6,521	0.37%
2024/01/22	39.9	926.35	38.7	933.51	922.00	1.2	6,690	0.02%
2024/01/19	32.1	913.00	39.6	915.44	920.00	-7.6	6,650	-0.11%
2024/01/18	27	892.63	39	892.32	897.00	-12	6,590	-0.18%
2024/01/17	55.9	889.08	27.4	887.72	879.00	28.5	6,586	0.43%
2024/01/16	98.6	903.02	34.7	900.68	895.00	63.9	6,479	0.99%
2024/01/15	33.1	924.94	21.6	924.16	922.00	11.5	6,397	0.18%
2024/01/12	11.5	921.50	14.4	925.88	926.00	-3	6,468	-0.05%
2024/01/11	59.1	926.87	31.9	926.76	920.00	27.2	6,515	0.42%
2024/01/10	24	924.99	12.3	925.39	924.00	11.7	6,528	0.18%
2024/01/09	27.7	931.05	29.4	933.80	928.00	-1.7	6,595	-0.03%
2024/01/08	40.7	925.27	25.2	926.92	920.00	15.4	6,594	0.23%
2024/01/05	27.5	925.42	17.3	922.86	921.00	10.2	6,666	0.15%
2024/01/04	78.5	930.25	28.3	929.92	928.00	50.2	6,686	0.75%
2024/01/03	62.8	960.73	37	964.01	953.00	25.8	6,753	0.38%
2024/01/02	70	989.08	15.8	987.80	981.00	54.2	6,593	0.82%
2023/12/29	41.8	1015.95	21.8	1015.49	1015.00	20	6,519	0.31%
2023/12/28	39.9	1034.65	20.8	1036.36	1025.00	19.1	6,562	0.29%
2023/12/27	57.7	1038.47	91.8	1032.81	1040.00	-34.2	6,643	-0.51%
2023/12/26	51.6	1000.53	36.5	1000.68	1000.00	15.2	6,565	0.23%
2023/12/25	22.7	993.95	26.8	994.80	995.00	-4.2	6,574	-0.06%
2023/12/22	16.6	986.63	18.9	985.51	990.00	-2.3	6,583	-0.03%
2023/12/21	21.4	974.40	34.1	977.25	976.00	-12.7	6,592	-0.19%
2023/12/20	27.5	985.80	15.8	988.17	983.00	11.7	6,594	0.18%
2023/12/19	19.8	987.18	39.4	985.05	992.00	-19.6	6,614	-0.30%
2023/12/18	37.6	987.97	28.3	990.75	989.00	9.3	6,614	0.14%
2023/12/15	69.1	988.26	102.2	986.31	996.00	-33.1	6,618	-0.50%	大賣/
2023/12/14	52.6	960.09	32.7	962.40	966.00	19.9	6,525	0.30%
2023/12/13	11.7	951.36	56.8	947.99	955.00	-45.1	6,615	-0.68%
2023/12/12	40.6	938.79	36	944.06	939.00	4.6	6,787	0.07%
2023/12/11	14.8	936.57	14.7	938.91	941.00	0.1	6,804	0.00%
2023/12/08	20	942.04	24.1	942.16	943.00	-4.1	6,863	-0.06%
2023/12/07	35	933.14	36.4	937.66	931.00	-1.4	6,890	-0.02%
2023/12/06	14.9	929.24	3.9	929.40	927.00	11	6,874	0.16%
2023/12/05	28.5	924.28	32.8	927.54	929.00	-4.2	6,897	-0.06%
2023/12/04	39	935.23	12.9	938.77	933.00	26	6,864	0.38%
2023/12/01	12.6	942.68	12.6	944.14	947.00	-0.1	6,830	0.00%
2023/11/30	36	942.83	32.7	944.94	945.00	3.4	6,854	0.05%
2023/11/29	16.3	944.42	22	942.48	948.00	-5.7	6,772	-0.08%
2023/11/28	37.4	934.99	24.6	936.26	942.00	12.8	6,736	0.19%
2023/11/27	40.5	940.79	39.3	943.33	931.00	1.2	6,738	0.02%
2023/11/24	29.5	943.40	49.5	944.82	945.00	-20	6,715	-0.30%
2023/11/22	44.4	938.32	43.9	937.46	942.00	0.5	6,738	0.01%
2023/11/21	90	924.89	159.7	925.27	926.00	-69.7	6,725	-1.04%	大賣/
2023/11/20	99.4	913.18	96.1	913.90	912.00	3.3	6,660	0.05%
2023/11/17	76.4	902.66	32.3	899.20	904.00	44.1	6,577	0.67%
2023/11/16	29.4	897.63	18.7	897.84	893.00	10.7	6,559	0.16%
2023/11/15	35.4	910.65	32.3	910.16	908.00	3.1	6,476	0.05%
2023/11/14	18.3	908.31	27.2	906.82	905.00	-8.8	6,389	-0.14%
2023/11/13	54.2	912.34	59.6	914.95	906.00	-5.4	6,386	-0.08%
2023/11/10	41.8	890.79	27.2	891.30	884.00	14.6	6,327	0.23%
2023/11/09	26.6	903.91	20.3	905.03	905.00	6.4	6,247	0.10%
2023/11/08	63.9	908.32	103.6	907.23	914.00	-39.6	6,192	-0.64%	大賣/
2023/11/07	45.7	886.96	50.4	890.20	888.00	-4.6	6,118	-0.08%
2023/11/06	75.6	880.49	78.4	882.16	882.00	-2.8	6,072	-0.05%
2023/11/03	31.2	870.01	51.9	868.00	870.00	-20.7	6,004	-0.35%
2023/11/02	86.6	864.75	93.2	867.18	868.00	-6.6	6,004	-0.11%
2023/11/01	37.2	844.98	32.3	847.43	846.00	4.9	5,901	0.08%
2023/10/31	56.5	849.63	61.1	846.36	842.00	-4.6	5,899	-0.08%
2023/10/30	104.6	843.06	307.4	837.76	857.00	-202.8	5,868	-3.46%	大買/大賣/鉅額交易
2023/10/27	122.6	807.20	18.4	808.49	801.00	104.2	5,830	1.79%	大買/鉅額交易
2023/10/26	24.3	815.50	41.5	814.62	817.00	-17.1	5,993	-0.29%
2023/10/25	39.1	823.38	50.4	826.84	822.00	-11.3	5,972	-0.19%
2023/10/24	29	813.44	18	813.03	816.00	11.1	5,942	0.19%
2023/10/23	26.1	820.34	11.9	820.24	821.00	14.1	5,974	0.24%
2023/10/20	76.2	828.62	15.3	825.08	828.00	60.9	6,001	1.01%
2023/10/19	73.9	829.93	76.1	833.25	830.00	-2.3	5,982	-0.04%
2023/10/18	55.5	814.01	46.7	813.93	813.00	8.7	6,048	0.14%
2023/10/17	54.6	837.62	115.5	825.63	825.00	-60.9	5,962	-1.02%	大賣/
2023/10/16	33.8	842.09	32.3	839.55	840.00	1.5	5,928	0.02%
2023/10/13	25.7	833.43	73.5	831.46	842.00	-47.8	5,910	-0.81%
2023/10/12	12	810.87	48.6	813.15	815.00	-36.5	5,818	-0.63%
2023/10/11	46.1	803.97	59.6	806.94	814.00	-13.5	5,806	-0.23%
2023/10/06	10.5	785.40	19.1	786.33	786.00	-8.7	5,683	-0.15%
2023/10/05	18.9	780.26	32.1	784.12	786.00	-13.3	5,699	-0.23%
2023/10/04	40.4	774.04	41	775.41	780.00	-0.6	5,662	-0.01%
2023/10/03	49.1	772.92	81.6	773.63	772.00	-32.6	5,629	-0.58%
2023/10/02	17.4	742.05	15.1	744.35	745.00	2.3	5,529	0.04%
2023/09/28	12.5	735.11	8.2	733.89	735.00	4.3	5,534	0.08%
2023/09/27	19.2	730.33	11.4	731.90	737.00	7.9	5,531	0.14%
2023/09/26	41.4	740.56	18.4	740.64	737.00	23	5,530	0.42%
2023/09/25	15.6	754.34	33.3	758.42	755.00	-17.7	5,515	-0.32%
2023/09/22	35.4	733.37	38.2	740.36	746.00	-2.8	5,511	-0.05%
2023/09/21	49.4	752.30	21.5	749.12	746.00	27.9	5,456	0.51%
2023/09/20	47.2	759.17	39.3	759.40	759.00	7.9	5,441	0.14%
2023/09/19	43	770.05	69.8	772.16	773.00	-26.8	5,433	-0.49%
2023/09/18	86.8	778.82	105.1	779.27	782.00	-18.3	5,405	-0.34%	大賣/
2023/09/15	40.7	756.33	106.8	751.57	763.00	-66.1	5,396	-1.22%	大賣/
2023/09/14	38.2	728.11	42.8	731.23	733.00	-4.7	5,534	-0.08%
2023/09/13	23.8	733.54	46.8	735.48	732.00	-23	5,770	-0.40%
2023/09/12	16.8	720.98	114.5	721.74	728.00	-97.8	5,785	-1.69%	大賣/
2023/09/11	5.7	710.10	13	711.89	714.00	-7.4	5,808	-0.13%
2023/09/08	39.2	703.85	48.5	706.47	709.00	-9.3	5,861	-0.16%
2023/09/07	2.1	714.89	13.1	714.91	717.00	-11	5,907	-0.19%
2023/09/06	30.7	713.41	10.9	712.91	712.00	19.8	5,918	0.33%
2023/09/05	38.5	713.76	48.2	715.08	718.00	-9.8	5,943	-0.16%
2023/09/04	19.4	709.67	17.2	709.41	711.00	2.2	5,984	0.04%
2023/09/01	14.5	707.52	61.4	705.25	710.00	-46.9	6,032	-0.78%
2023/08/31	23.6	709.07	21.4	709.09	705.00	2.2	6,053	0.04%
2023/08/30	34.2	705.23	39.9	708.35	709.00	-5.7	6,044	-0.09%
2023/08/29	19.8	709.38	30.7	708.46	710.00	-11	6,080	-0.18%
2023/08/28	21.3	703.82	51.1	703.86	701.00	-29.8	6,097	-0.49%
2023/08/25	16.8	692.65	53.6	692.68	694.00	-36.8	6,199	-0.59%
2023/08/24	13.1	686.10	46.3	688.33	691.00	-33.3	6,377	-0.52%
2023/08/23	10	672.64	4.5	673.72	671.00	5.5	6,451	0.09%
2023/08/22	9.4	673.46	19.2	677.88	672.00	-9.8	6,596	-0.15%
2023/08/21	21.9	670.17	14.3	672.28	669.00	7.7	6,612	0.12%
2023/08/18	14.7	671.71	12.7	675.17	674.00	2	6,661	0.03%
2023/08/17	49.7	674.92	16.5	677.07	674.00	33.2	6,696	0.50%
2023/08/16	15.4	685.73	23.7	692.41	689.00	-8.4	6,693	-0.13%
2023/08/15	5.9	679.20	20.8	681.01	678.00	-15	6,677	-0.22%
2023/08/14	25.5	669.84	11	670.75	672.00	14.4	6,704	0.22%
2023/08/11	41.7	679.78	22.1	679.09	679.00	19.6	6,776	0.29%
2023/08/10	22	692.33	14.1	692.57	693.00	7.9	6,757	0.12%
2023/08/09	10.6	697.59	22.5	698.38	701.00	-11.9	6,745	-0.18%
2023/08/08	39.8	693.86	22.5	694.40	690.00	17.4	6,777	0.26%
2023/08/07	40	706.08	8.9	706.78	706.00	31.1	6,736	0.46%
2023/08/04	42.6	703.99	33	706.08	706.00	9.6	6,741	0.14%
2023/08/02	47.4	711.33	68.1	711.93	709.00	-20.7	6,665	-0.31%
2023/08/01	52.3	706.12	98.5	706.68	713.00	-46.3	6,565	-0.70%
2023/07/31	37.5	689.45	146.8	691.34	690.00	-109.3	6,386	-1.71%	大賣/鉅額交易
2023/07/28	19.4	660.13	14.7	661.72	658.00	4.6	6,200	0.07%
2023/07/27	19.3	657.73	5	658.41	658.00	14.3	6,239	0.23%
2023/07/26	64.6	658.92	26.8	659.55	655.00	37.8	6,267	0.60%
2023/07/25	66	669.88	15.7	670.73	665.00	50.3	6,257	0.80%
2023/07/24	28.2	678.51	30.5	682.21	675.00	-2.3	6,219	-0.04%
2023/07/21	117	670.55	76	675.32	682.00	41	6,214	0.66%	大買/
2023/07/20	25.8	692.31	17.2	693.94	692.00	8.6	6,162	0.14%
2023/07/19	24.1	694.94	57.8	695.59	696.00	-33.6	6,199	-0.54%
2023/07/18	34	681.81	17	682.68	683.00	17	6,180	0.28%
2023/07/17	46.8	683.13	16.4	687.14	683.00	30.4	6,267	0.49%
2023/07/14	30.7	692.01	61.8	693.16	692.00	-31	6,375	-0.49%
2023/07/13	28.9	685.26	8.6	686.31	680.00	20.2	6,507	0.31%
2023/07/12	16.6	683.99	9.2	684.77	685.00	7.4	6,656	0.11%
2023/07/11	8.3	680.67	15.6	682.56	686.00	-7.4	6,664	-0.11%
2023/07/10	52.2	678.30	43.3	678.81	673.00	8.9	6,692	0.13%
2023/07/07	56	682.79	8.9	683.70	682.00	47	6,657	0.71%
2023/07/06	32.6	691.36	30.4	691.01	690.00	2.2	6,660	0.03%
2023/07/05	38.2	698.99	43.8	698.05	697.00	-5.6	6,686	-0.08%
2023/07/04	30.5	697.25	16.4	699.98	700.00	14.1	6,698	0.21%
2023/07/03	17.7	693.61	14.1	694.31	691.00	3.6	6,780	0.05%
2023/06/30	72.4	688.21	19.4	687.20	688.00	52.9	6,804	0.78%
2023/06/29	68.8	698.79	28.3	697.92	696.00	40.5	6,781	0.60%
2023/06/28	25	693.08	32.7	693.37	695.00	-7.7	6,759	-0.11%
2023/06/27	23.9	682.63	3.1	684.37	681.00	20.8	6,755	0.31%
2023/06/26	34.7	686.75	12.2	686.36	685.00	22.6	6,729	0.34%
2023/06/21	80.8	689.48	38	690.28	693.00	42.8	6,725	0.64%
2023/06/20	286.2	704.63	57.1	708.49	691.00	229.1	6,613	3.46%	大買/鉅額交易
2023/06/19	56.3	784.90	241.1	783.48	785.00	-184.8	6,287	-2.94%	大賣/鉅額交易
2023/06/16	91.8	755.50	73.1	755.44	751.00	18.8	6,046	0.31%
2023/06/15	47.5	770.59	44.3	767.72	766.00	3.3	5,965	0.05%
2023/06/14	26.6	779.26	14.3	779.45	780.00	12.3	5,945	0.21%
2023/06/13	16.9	774.20	70	776.62	779.00	-53.1	5,954	-0.89%
2023/06/12	7.6	766.20	11.4	767.07	767.00	-3.8	5,921	-0.06%
2023/06/09	29.5	765.13	12	765.01	764.00	17.5	5,940	0.29%
2023/06/08	21.2	768.66	42.3	767.59	768.00	-21.1	5,946	-0.35%
2023/06/07	6	764.35	46.9	765.38	768.00	-40.9	5,921	-0.69%
2023/06/06	9.7	759.12	20.4	755.58	757.00	-10.7	5,920	-0.18%
2023/06/05	15.5	760.02	35.2	761.69	759.00	-19.7	5,990	-0.33%
2023/06/02	38.1	754.99	30.4	755.65	751.00	7.6	5,988	0.13%
2023/06/01	37.1	751.50	11	752.11	748.00	26.1	6,005	0.43%
2023/05/31	36.6	755.65	51.5	757.95	759.00	-15	6,008	-0.25%
2023/05/30	89.9	764.60	124.3	766.42	763.00	-34.4	5,965	-0.58%	大賣/
2023/05/29	55.2	745.89	69.5	750.48	738.00	-14.3	5,953	-0.24%
2023/05/26	57.9	724.97	77.6	725.56	730.00	-19.7	5,919	-0.33%
2023/05/25	16.2	709.90	22.8	713.23	708.00	-6.7	5,864	-0.11%
2023/05/24	35.6	705.93	35.9	707.38	711.00	-0.3	5,857	-0.01%
2023/05/23	19.3	714.89	65.8	716.30	716.00	-46.5	5,807	-0.80%
2023/05/22	19.5	706.37	20.1	705.99	705.00	-0.6	5,763	-0.01%
2023/05/19	17	694.96	32.6	695.37	698.00	-15.6	5,747	-0.27%
2023/05/18	17.7	687.39	38.1	689.42	689.00	-20.5	5,748	-0.36%
2023/05/17	24.2	681.63	34.4	686.16	685.00	-10.2	5,785	-0.18%
2023/05/16	12.7	685.73	21.2	683.21	680.00	-8.5	5,709	-0.15%
2023/05/15	11.9	678.38	41.2	678.27	680.00	-29.3	5,715	-0.51%
2023/05/12	21.1	666.86	22.4	671.74	673.00	-1.3	5,708	-0.02%
2023/05/11	13.7	668.63	29.6	670.70	668.00	-15.9	5,688	-0.28%
2023/05/10	37.8	668.49	10.2	669.87	668.00	27.5	5,765	0.48%
2023/05/09	8	676.49	11.1	677.23	677.00	-3	5,820	-0.05%
2023/05/08	13.8	678.56	28.1	680.73	675.00	-14.3	5,909	-0.24%
2023/05/05	12.7	675.12	18.8	675.60	675.00	-6.1	5,965	-0.10%
2023/05/04	49.8	669.59	16.3	669.33	668.00	33.6	6,096	0.55%
2023/05/03	16.6	677.40	39.3	676.79	680.00	-22.7	6,099	-0.37%
2023/05/02	28	663.84	33.3	667.64	671.00	-5.3	6,171	-0.09%
2023/04/28	60.3	667.53	29.9	668.80	665.00	30.4	6,300	0.48%
2023/04/27	25	660.45	69.7	661.00	662.00	-44.7	6,268	-0.71%
2023/04/26	53.2	643.24	28.1	645.81	649.00	25.1	6,271	0.40%
2023/04/25	108.2	661.35	35.3	658.79	650.00	72.9	6,263	1.16%	大買/
2023/04/24	30.8	673.97	50.4	675.32	676.00	-19.6	6,226	-0.31%
2023/04/21	62.4	671.50	24.3	670.83	665.00	38	6,262	0.61%
2023/04/20	118.1	674.11	108.1	675.97	673.00	10	6,320	0.16%	大買/大賣/
2023/04/19	102.9	679.71	32.4	678.26	675.00	70.6	6,272	1.12%	大買/
2023/04/18	159.9	695.02	60.7	690.41	688.00	99.2	6,207	1.60%	大買/
2023/04/17	146.2	703.77	70.5	705.15	709.00	75.6	6,062	1.25%	大買/
2023/04/14	16.9	750.42	20.2	750.85	748.00	-3.3	5,874	-0.06%
2023/04/13	20.4	752.36	23.2	754.55	750.00	-2.8	5,876	-0.05%
2023/04/12	13.8	755.61	15.4	756.71	758.00	-1.6	5,830	-0.03%
2023/04/11	36.6	747.19	49.6	753.86	756.00	-13	5,831	-0.22%
2023/04/10	46.9	742.30	29.4	743.93	742.00	17.5	5,902	0.30%
2023/04/07	45.7	748.02	31.4	749.44	749.00	14.3	5,839	0.24%
2023/04/06	100.8	760.13	13.1	755.99	753.00	87.7	5,791	1.51%
2023/03/31	7.1	785.90	20.8	786.58	787.00	-13.7	5,686	-0.24%
2023/03/30	0.7	778.93	32.1	779.92	778.00	-31.4	5,681	-0.55%
2023/03/29	9.5	768.54	9.8	770.36	773.00	-0.2	5,709	0.00%
2023/03/28	23.1	771.93	10.1	772.12	766.00	13.1	5,757	0.23%
2023/03/27	18	781.57	14.4	782.93	780.00	3.6	5,800	0.06%
2023/03/24	30.5	789.14	21.7	789.82	790.00	8.8	5,961	0.15%
2023/03/23	67.8	785.43	66.4	787.70	793.00	1.5	6,115	0.02%
2023/03/22	19.2	778.85	46.4	780.72	781.00	-27.2	6,119	-0.44%
2023/03/21	60.8	767.82	33.4	769.12	771.00	27.4	6,130	0.45%
2023/03/20	27.3	772.74	24.4	772.52	770.00	2.8	6,125	0.05%
2023/03/17	17	771.82	45.7	773.01	773.00	-28.7	6,110	-0.47%
2023/03/16	26.2	757.16	18.6	757.82	756.00	7.6	6,067	0.13%
2023/03/15	23.2	765.86	55.4	766.59	758.00	-32.2	6,057	-0.53%
2023/03/14	32.8	760.00	37.1	759.52	761.00	-4.3	6,053	-0.07%
2023/03/13	60	755.72	40.3	754.52	764.00	19.7	6,044	0.33%
2023/03/10	52.5	755.86	33.6	756.49	756.00	18.9	6,029	0.31%
2023/03/09	27.7	770.74	32.9	770.62	767.00	-5.2	6,046	-0.09%
2023/03/08	82.4	769.69	36.6	771.39	768.00	45.9	6,112	0.75%
2023/03/07	56.8	786.21	56.3	787.35	788.00	0.5	6,058	0.01%
2023/03/06	38.8	785.52	57.7	786.36	784.00	-19	6,062	-0.31%
2023/03/03	52.6	779.02	19.9	777.91	775.00	32.7	6,033	0.54%
2023/03/02	86.5	779.82	58	778.88	775.00	28.5	6,049	0.47%
2023/03/01	92.7	769.46	128.1	771.02	791.00	-35.4	5,944	-0.60%	大賣/
2023/02/24	40.1	736.39	31.1	740.76	723.00	9	5,788	0.16%
2023/02/23	39.8	739.81	66.2	739.66	745.00	-26.3	5,727	-0.46%
2023/02/22	16	716.02	15.1	715.89	713.00	0.9	5,693	0.02%
2023/02/21	20.7	726.69	19.2	730.14	725.00	1.6	5,736	0.03%
2023/02/20	23.5	727.67	10.5	728.67	726.00	13	5,857	0.22%
2023/02/17	19.1	721.54	36.8	718.82	723.00	-17.7	6,042	-0.29%
2023/02/16	32.8	713.01	20.8	713.51	711.00	12	6,143	0.20%
2023/02/15	39.7	715.16	23.8	721.95	710.00	15.9	6,321	0.25%
2023/02/14	17.8	733.70	22.1	735.85	732.00	-4.2	6,331	-0.07%
2023/02/13	19.3	728.17	19.7	729.99	731.00	-0.4	6,477	-0.01%
2023/02/10	23.5	741.33	27.1	744.52	740.00	-3.6	6,539	-0.06%
2023/02/09	13.3	741.47	23.7	742.30	749.00	-10.5	6,621	-0.16%
2023/02/08	40.5	742.62	81.4	737.89	744.00	-40.9	6,629	-0.62%
2023/02/07	64.8	720.26	33	722.30	717.00	31.9	6,606	0.48%
2023/02/06	39.9	740.03	27.3	741.33	731.00	12.6	6,599	0.19%
2023/02/03	26.7	749.41	57.5	749.12	751.00	-30.8	6,601	-0.47%
2023/02/02	29.5	745.34	74.9	746.87	747.00	-45.5	6,768	-0.67%
2023/02/01	13	722.71	15.5	722.95	724.00	-2.5	6,685	-0.04%
2023/01/31	51	732.20	41.5	736.83	718.00	9.5	6,691	0.14%
2023/01/30	48.4	724.10	64.9	726.80	739.00	-16.4	6,619	-0.25%
2023/01/17	21.6	697.03	12.6	699.15	693.00	9	6,490	0.14%
2023/01/16	26.4	705.82	39.7	706.50	704.00	-13.3	6,511	-0.20%
2023/01/13	91.6	707.88	68.5	708.99	694.00	23	6,514	0.35%
2023/01/12	30.4	712.81	57.8	714.29	715.00	-27.3	6,545	-0.42%
2023/01/11	12.3	700.66	57.4	702.39	707.00	-45.1	6,540	-0.69%
2023/01/10	32.1	691.64	69	690.18	694.00	-36.9	6,535	-0.57%
2023/01/09	36.7	670.33	37	671.75	675.00	-0.3	6,501	0.00%
2023/01/06	29.9	651.45	68.9	648.55	660.00	-38.9	6,538	-0.60%
2023/01/05	44.8	633.64	24.2	631.63	631.00	20.6	6,535	0.31%
2023/01/04	11.8	638.34	14	639.86	636.00	-2.2	6,561	-0.03%
2023/01/03	12.3	632.58	36.8	634.63	644.00	-24.5	6,650	-0.37%
2022/12/30	31.4	631.68	26.5	632.18	625.00	4.9	6,675	0.07%
2022/12/29	22.2	627.22	9.5	628.51	629.00	12.7	6,750	0.19%
2022/12/28	72.3	635.90	46.6	631.26	638.00	25.6	6,848	0.37%
2022/12/27	13.3	657.62	25.7	660.15	656.00	-12.4	6,776	-0.18%
2022/12/26	14.5	652.31	5.3	654.58	651.00	9.1	6,798	0.13%
2022/12/23	15.2	656.30	26.7	653.75	660.00	-11.5	6,869	-0.17%
2022/12/22	10.6	664.05	14.7	664.48	661.00	-4.1	6,962	-0.06%
2022/12/21	20.4	650.68	26.3	654.40	654.00	-6	7,014	-0.09%
2022/12/20	56	651.46	41.7	652.83	646.00	14.4	7,009	0.20%
2022/12/19	37.2	653.36	30.9	656.42	656.00	6.4	6,997	0.09%
2022/12/16	85.6	655.70	53.6	657.79	660.00	32	6,957	0.46%
2022/12/15	163.8	692.90	73.5	683.67	681.00	90.3	6,838	1.32%	大買/
2022/12/14	10.2	718.10	24.6	718.46	718.00	-14.4	6,685	-0.21%
2022/12/13	20.3	713.04	16.1	715.82	709.00	4.2	6,656	0.06%
2022/12/12	40.5	709.92	27	712.33	712.00	13.5	6,633	0.20%
2022/12/09	15.3	720.81	37.9	720.27	729.00	-22.6	6,683	-0.34%
2022/12/08	40.4	709.69	22.5	709.47	705.00	17.9	6,669	0.27%
2022/12/07	12.4	718.48	10.3	718.96	716.00	2.1	6,703	0.03%
2022/12/06	29	727.81	11.4	725.16	725.00	17.7	6,687	0.26%
2022/12/05	22.2	745.43	25.7	750.06	739.00	-3.5	6,688	-0.05%
2022/12/02	32.8	739.76	16.4	740.60	739.00	16.4	6,670	0.25%
2022/12/01	34.5	746.81	51.8	749.39	741.00	-17.3	6,687	-0.26%
2022/11/30	40.2	731.07	53	732.05	733.00	-12.9	6,640	-0.19%
2022/11/29	21.4	703.71	35.6	707.67	713.00	-14.2	6,585	-0.22%
2022/11/28	55	709.24	21.2	711.97	703.00	33.8	6,658	0.51%
2022/11/25	21.7	729.56	26.8	730.26	727.00	-5.1	6,686	-0.08%
2022/11/24	28.2	727.45	67.2	725.59	728.00	-39.1	6,662	-0.59%
2022/11/23	24.6	711.28	14.3	711.70	705.00	10.3	6,614	0.16%
2022/11/22	104.3	711.02	87	712.90	713.00	17.3	6,640	0.26%	大買/
2022/11/21	23.4	713.32	36.3	714.73	720.00	-13	6,585	-0.20%
2022/11/18	53.1	729.31	43	727.15	722.00	10.2	6,562	0.16%
2022/11/17	48.5	725.69	49.6	727.79	725.00	-1.1	6,538	-0.02%
2022/11/16	50.3	728.20	75	729.32	729.00	-24.7	6,483	-0.38%
2022/11/15	77.7	723.12	101.1	721.32	722.00	-23.4	6,409	-0.36%	大賣/
2022/11/14	33.5	699.65	64.7	702.30	697.00	-31.2	6,249	-0.50%
2022/11/11	61.5	694.33	150.3	693.56	700.00	-88.7	6,158	-1.44%	大賣/
2022/11/10	49	652.65	91.4	653.24	660.00	-42.4	5,973	-0.71%
2022/11/09	165.4	648.05	186.1	645.39	650.00	-20.7	5,943	-0.35%	大買/大賣/
2022/11/08	40.9	624.17	52.5	626.46	620.00	-11.6	5,823	-0.20%
2022/11/07	59.6	612.54	111.3	615.67	620.00	-51.8	5,766	-0.90%	大賣/
2022/11/04	52.4	591.16	49.1	595.85	597.00	3.3	5,782	0.06%
2022/11/03	43.3	592.91	41.3	595.36	600.00	2	5,814	0.03%
2022/11/02	33.5	599.75	35.9	601.76	599.00	-2.4	5,796	-0.04%
2022/11/01	40.5	599.23	44.6	598.12	599.00	-4.1	5,769	-0.07%
2022/10/31	47.6	592.93	134.4	592.47	590.00	-86.9	5,758	-1.51%	大賣/
2022/10/28	74.1	572.28	49.1	570.02	565.00	25	5,543	0.45%
2022/10/27	73.5	585.54	31.6	587.46	589.00	41.8	5,502	0.76%
2022/10/26	29.1	574.35	21.5	574.98	579.00	7.6	5,503	0.14%
2022/10/25	37.8	574.61	25.2	573.77	563.00	12.7	5,501	0.23%
2022/10/24	24.1	591.62	93.1	591.05	588.00	-69	5,510	-1.25%
2022/10/21	19.8	572.92	27.3	571.31	567.00	-7.5	5,493	-0.14%
2022/10/20	42.9	564.05	20.1	564.14	570.00	22.9	5,520	0.41%
2022/10/19	10.3	582.76	34	585.35	577.00	-23.7	5,467	-0.43%
2022/10/18	37.4	586.74	32.5	583.81	588.00	4.9	5,468	0.09%
2022/10/17	24.3	571.07	29.3	571.55	578.00	-5	5,498	-0.09%
2022/10/14	225.6	572.55	68	573.16	585.00	157.6	5,580	2.82%	大買/鉅額交易
2022/10/13	26.1	543.17	76.8	545.25	544.00	-50.7	5,561	-0.91%
2022/10/12	47.6	548.92	98.6	546.31	549.00	-51	5,527	-0.92%
2022/10/11	57.8	556.79	173.5	556.71	553.00	-115.7	5,544	-2.09%	大賣/鉅額交易
2022/10/07	67.9	570.90	56.3	568.51	566.00	11.6	5,540	0.21%
2022/10/06	43.1	591.13	22.6	595.13	587.00	20.6	5,531	0.37%
2022/10/05	60.8	598.92	79.9	599.04	599.00	-19.1	5,528	-0.35%
2022/10/04	12.8	567.66	35.5	568.09	573.00	-22.7	5,491	-0.41%
2022/10/03	18	549.56	9.7	549.72	548.00	8.3	5,503	0.15%
2022/09/30	33.8	539.25	55.4	542.38	551.00	-21.5	5,600	-0.38%
2022/09/29	72.8	552.92	38.2	548.75	543.00	34.6	5,648	0.61%
2022/09/28	53.7	561.58	52.1	555.52	545.00	1.6	5,643	0.03%
2022/09/27	30.8	569.12	26.1	570.57	568.00	4.7	5,673	0.08%
2022/09/26	65.2	570.02	130.6	570.82	569.00	-65.4	5,749	-1.14%	大賣/
2022/09/23	57.3	584.44	61.8	585.15	580.00	-4.4	5,832	-0.08%
2022/09/22	59.3	592.51	15.9	593.50	591.00	43.4	5,925	0.73%
2022/09/21	7.9	606.11	7	607.29	605.00	0.9	6,057	0.01%
2022/09/20	23.5	604.86	9.1	608.86	605.00	14.4	6,255	0.23%
2022/09/19	11.8	606.28	20.5	606.34	604.00	-8.7	6,370	-0.14%
2022/09/16	58.4	604.39	16.1	604.77	600.00	42.3	6,541	0.65%
2022/09/15	19.2	614.67	45	617.64	616.00	-25.8	6,915	-0.37%
2022/09/14	120.3	612.04	70.9	613.57	615.00	49.4	7,098	0.70%	大買/
2022/09/13	54.4	629.89	19.2	628.88	626.00	35.2	7,118	0.49%
2022/09/12	34.2	631.30	23.9	633.64	627.00	10.4	7,161	0.15%
2022/09/08	34.8	622.04	21.5	622.75	623.00	13.3	7,293	0.18%
2022/09/07	37.2	616.32	43.2	619.38	619.00	-5.9	7,319	-0.08%
2022/09/06	47.6	630.08	58.3	632.14	629.00	-10.7	7,319	-0.15%
2022/09/05	65.7	627.11	96.1	631.28	631.00	-30.4	7,359	-0.41%
2022/09/02	248.9	634.37	159.7	627.76	620.00	89.2	7,407	1.20%	大買/大賣/
2022/09/01	57.3	651.05	38.2	649.66	648.00	19.2	7,329	0.26%
2022/08/31	12.7	663.57	23.5	662.56	667.00	-10.8	7,309	-0.15%
2022/08/30	40.1	651.73	25.3	655.62	657.00	14.8	7,411	0.20%
2022/08/29	57.2	654.27	27.7	655.36	653.00	29.4	7,427	0.40%
2022/08/26	23.3	679.44	31.7	682.39	678.00	-8.3	7,444	-0.11%
2022/08/25	12.8	669.74	16.6	674.35	670.00	-3.8	7,460	-0.05%
2022/08/24	34.7	673.05	14.5	673.26	667.00	20.2	7,497	0.27%
2022/08/23	23.4	673.21	18.5	674.56	676.00	4.9	7,601	0.06%
2022/08/22	65.5	677.48	20.7	677.23	672.00	44.8	7,628	0.59%
2022/08/19	23.5	696.60	10.2	696.34	693.00	13.3	7,590	0.18%
2022/08/18	34.7	696.14	22.2	700.25	702.00	12.4	7,581	0.16%
2022/08/17	38.6	703.59	16.7	705.67	703.00	21.9	7,566	0.29%
2022/08/16	35.6	710.82	66	711.71	706.00	-30.4	7,537	-0.40%
2022/08/15	20.5	699.11	59.7	701.88	706.00	-39.2	7,502	-0.52%
2022/08/12	43.6	677.13	52.2	680.50	684.00	-8.6	7,480	-0.11%
2022/08/11	101.5	667.95	64.4	669.17	670.00	37.1	7,486	0.50%	大買/
2022/08/10	58.2	673.16	20.8	671.54	668.00	37.4	7,426	0.50%
2022/08/09	62.9	695.66	23.5	695.85	694.00	39.4	7,387	0.53%
2022/08/08	31.7	711.96	15.1	712.75	709.00	16.6	7,382	0.22%
2022/08/05	22.4	711.10	75.6	709.55	717.00	-53.2	7,373	-0.72%
2022/08/04	27.4	684.63	26	685.67	684.00	1.5	7,325	0.02%
2022/08/03	54.4	684.77	48.5	685.07	686.00	5.9	7,330	0.08%
2022/08/02	63.4	676.22	24.1	679.62	683.00	39.2	7,368	0.53%
2022/08/01	48.6	685.66	98.1	686.76	694.00	-49.5	7,318	-0.68%
2022/07/29	76	689.69	111.6	687.16	683.00	-35.6	7,306	-0.49%	大賣/
2022/07/28	70	684.36	73.5	683.48	682.00	-3.5	7,275	-0.05%
2022/07/27	68.1	665.94	54.9	668.27	677.00	13.2	7,257	0.18%
2022/07/26	78.7	681.46	176.2	680.42	681.00	-97.5	7,285	-1.34%	大賣/
2022/07/25	39.8	691.27	11.9	692.11	688.00	28	7,307	0.38%
2022/07/22	204.3	710.78	183.2	706.77	705.00	21.2	7,416	0.29%	大買/大賣/
2022/07/21	168.9	702.74	124.7	699.46	716.00	44.2	7,419	0.60%	大買/大賣/
2022/07/20	63.8	679.25	72.5	678.30	671.00	-8.7	7,345	-0.12%
2022/07/19	43.6	661.78	55.2	662.16	662.00	-11.5	7,309	-0.16%
2022/07/18	110.8	665.58	127.1	664.28	661.00	-16.3	7,327	-0.22%	大買/大賣/
2022/07/15	31.8	646.40	22.4	648.46	648.00	9.4	7,272	0.13%
2022/07/14	48.6	644.61	55.7	645.08	646.00	-7.1	7,234	-0.10%
2022/07/13	59.7	637.55	77.7	639.33	634.00	-18	7,247	-0.25%
2022/07/12	89.1	616.71	60.8	614.53	614.00	28.3	7,202	0.39%
2022/07/11	71.9	641.19	73.8	640.86	637.00	-2	7,198	-0.03%
2022/07/08	72.4	651.42	82.9	650.21	651.00	-10.4	7,217	-0.14%
2022/07/07	45.4	624.87	91.4	625.56	636.00	-46	7,234	-0.64%
2022/07/06	52.1	609.91	68.8	609.78	605.00	-16.7	7,219	-0.23%
2022/07/05	122.3	612.79	113.4	612.64	615.00	8.9	7,194	0.12%	大買/大賣/
2022/07/04	104.5	614.77	117.7	612.85	611.00	-13.1	7,257	-0.18%	大買/大賣/
2022/07/01	191.1	635.45	124.3	622.18	612.00	66.8	7,312	0.91%	大買/大賣/
2022/06/30	109.2	653.67	107.8	653.51	651.00	1.4	7,366	0.02%	大買/大賣/
2022/06/29	141	655.08	112.2	658.52	661.00	28.9	7,359	0.39%	大買/大賣/
2022/06/28	126	658.25	59.2	653.39	651.00	66.8	7,274	0.92%	大買/
2022/06/27	226.8	683.47	57.4	686.57	678.00	169.4	7,189	2.36%	大買/鉅額交易
2022/06/24	187.4	684.78	282.6	676.59	670.00	-95.2	7,235	-1.32%	大買/大賣/
2022/06/23	372.6	702.76	351.8	701.11	689.00	20.8	7,038	0.29%	大買/大賣/
2022/06/22	88.7	826.05	138.2	820.61	807.00	-49.5	6,590	-0.75%	大賣/
2022/06/21	29.1	857.55	37.5	859.63	868.00	-8.4	6,426	-0.13%
2022/06/20	35.7	840.55	39.7	842.81	840.00	-4	6,372	-0.06%
2022/06/17	108.2	839.46	31.9	836.67	831.00	76.3	6,323	1.21%	大買/
2022/06/16	58.1	890.65	34.7	888.21	873.00	23.4	6,172	0.38%
2022/06/15	21.6	883.66	31.7	884.94	884.00	-10.1	6,199	-0.16%
2022/06/14	45.5	872.69	24.2	875.33	880.00	21.3	6,271	0.34%
2022/06/13	78.1	895.07	33.2	895.37	887.00	44.9	6,289	0.71%
2022/06/10	21.4	929.08	47.5	922.68	930.00	-26.2	6,300	-0.42%
2022/06/09	25.9	928.25	19.1	927.90	924.00	6.8	6,361	0.11%
2022/06/08	37.2	923.54	67.6	923.69	930.00	-30.4	6,356	-0.48%
2022/06/07	22.4	896.23	19.1	895.37	890.00	3.3	6,282	0.05%
2022/06/06	20.9	903.28	26.5	902.54	905.00	-5.6	6,289	-0.09%
2022/06/02	14.7	900.16	24.8	900.13	898.00	-10.2	6,316	-0.16%
2022/06/01	49	902.59	44	904.93	905.00	4.9	6,430	0.08%
2022/05/31	49.7	886.99	86	888.76	905.00	-36.3	6,447	-0.56%
2022/05/30	22.1	870.54	51	870.81	878.00	-28.9	6,341	-0.46%
2022/05/27	12	845.85	50.7	847.50	851.00	-38.7	6,316	-0.61%
2022/05/26	45	837.07	28.5	836.43	833.00	16.5	6,351	0.26%
2022/05/25	34.2	841.38	45.4	839.36	843.00	-11.1	6,412	-0.17%
2022/05/24	16.8	835.85	12.1	838.02	830.00	4.7	6,489	0.07%
2022/05/23	34.6	849.58	56	851.75	843.00	-21.4	6,499	-0.33%
2022/05/20	28.9	841.70	32.6	846.22	846.00	-3.7	6,525	-0.06%
2022/05/19	51.7	839.07	35.5	842.66	845.00	16.3	6,518	0.25%
2022/05/18	32.9	849.68	55.7	851.28	855.00	-22.8	6,480	-0.35%
2022/05/17	29.5	841.49	30.3	839.88	841.00	-0.8	6,440	-0.01%
2022/05/16	99.6	839.75	81.4	835.24	825.00	18.2	6,422	0.28%
2022/05/13	23.3	835.09	45.8	838.65	843.00	-22.5	6,394	-0.35%
2022/05/12	25	828.00	14	826.62	820.00	11.1	6,408	0.17%
2022/05/11	15.2	819.66	22.7	824.97	829.00	-7.5	6,423	-0.12%
2022/05/10	46.8	808.28	56.1	808.63	820.00	-9.2	6,503	-0.14%
2022/05/09	60.5	819.10	44.4	816.85	813.00	16.2	6,538	0.25%
2022/05/06	86.7	816.45	81.9	823.71	834.00	4.8	6,633	0.07%
2022/05/05	47.1	842.17	70.3	843.60	841.00	-23.3	6,852	-0.34%
2022/05/04	20.1	828.69	58.9	829.42	829.00	-38.8	6,852	-0.57%
2022/05/03	78.9	814.97	59.4	817.11	820.00	19.4	6,867	0.28%
2022/04/29	91.1	836.12	101.5	837.16	830.00	-10.4	6,813	-0.15%	大賣/
2022/04/28	120.8	833.32	101.1	835.52	828.00	19.7	6,800	0.29%	大買/大賣/
2022/04/27	60.8	807.48	44.9	809.10	808.00	15.8	6,680	0.24%
2022/04/26	117.7	829.74	74.1	830.37	833.00	43.5	6,617	0.66%	大買/
2022/04/25	42	832.93	23.6	834.00	837.00	18.4	6,582	0.28%
2022/04/22	47.7	849.88	26.1	850.21	854.00	21.5	6,574	0.33%
2022/04/21	44.8	863.01	74.1	863.76	868.00	-29.2	6,571	-0.44%
2022/04/20	52.7	846.99	74.2	850.27	856.00	-21.5	6,581	-0.33%
2022/04/19	50.5	848.21	70.5	852.76	838.00	-20	6,539	-0.31%
2022/04/18	91.9	836.79	68.8	834.49	833.00	23.1	6,509	0.36%
2022/04/15	76.5	841.06	74.6	845.83	832.00	1.9	6,561	0.03%
2022/04/14	64.1	865.77	60.6	865.31	861.00	3.5	6,580	0.05%
2022/04/13	94.4	864.62	115.9	868.30	880.00	-21.5	6,612	-0.32%	大賣/
2022/04/12	69.1	839.50	83.6	839.56	842.00	-14.4	6,561	-0.22%
2022/04/11	166.3	837.03	157	838.44	836.00	9.2	6,543	0.14%	大買/大賣/
2022/04/08	204.4	844.70	147.9	844.40	840.00	56.5	6,563	0.86%	大買/大賣/
2022/04/07	172.9	861.87	111.6	854.45	850.00	61.3	6,415	0.96%	大買/大賣/
2022/04/06	102	865.96	72.3	873.15	882.00	29.7	6,295	0.47%	大買/
2022/04/01	32.7	899.41	17.3	900.44	900.00	15.4	6,156	0.25%
2022/03/31	59.5	906.59	31.5	910.52	905.00	28	6,142	0.46%
2022/03/30	83.5	913.04	66.8	914.66	915.00	16.7	6,086	0.27%
2022/03/29	191.2	925.67	95.6	918.80	912.00	95.7	5,947	1.61%	大買/
2022/03/28	30	952.06	8.6	953.59	964.00	21.4	5,753	0.37%
2022/03/25	35.3	971.25	12.2	970.66	971.00	23.1	5,782	0.40%
2022/03/24	33.3	969.91	26.1	972.27	972.00	7.2	5,778	0.12%
2022/03/23	87	983.43	41.9	984.64	977.00	45.1	5,770	0.78%
2022/03/22	30	970.84	13	972.54	975.00	17	5,765	0.29%
2022/03/21	15.7	979.76	20.8	981.29	978.00	-5.1	5,750	-0.09%
2022/03/18	30.4	962.32	16.9	963.89	969.00	13.5	5,753	0.23%
2022/03/17	73	960.97	77.7	958.55	968.00	-4.7	5,699	-0.08%
2022/03/16	43.8	910.32	78.3	908.08	907.00	-34.5	5,592	-0.62%
2022/03/15	136.6	914.02	46.9	912.55	904.00	89.7	5,508	1.63%	大買/
2022/03/14	115	956.10	65.2	958.24	944.00	49.8	5,475	0.91%	大買/
2022/03/11	69.8	972.59	32.1	972.55	963.00	37.6	5,435	0.69%
2022/03/10	32.6	995.79	46.4	996.40	995.00	-13.9	5,418	-0.26%
2022/03/09	38.3	965.47	17.1	968.73	966.00	21.2	5,399	0.39%
2022/03/08	66.4	967.69	59.2	967.03	963.00	7.2	5,418	0.13%
2022/03/07	98.2	978.31	50.1	980.29	972.00	48.1	5,403	0.89%
2022/03/04	140.3	1040.66	108.9	1028.58	1025.00	31.5	5,361	0.59%	大買/大賣/
2022/03/03	87.4	1075.97	28.1	1086.76	1080.00	59.3	5,320	1.11%
2022/03/02	84	1083.23	17.7	1086.34	1080.00	66.2	5,327	1.24%
2022/03/01	17.8	1105.90	61.6	1105.71	1100.00	-43.8	5,316	-0.82%
2022/02/25	46.1	1075.61	68.5	1081.26	1085.00	-22.3	5,296	-0.42%
2022/02/24	118.1	1078.12	46.7	1068.39	1060.00	71.4	5,279	1.35%	大買/
2022/02/23	21.4	1107.88	26	1111.95	1120.00	-4.6	5,229	-0.09%
2022/02/22	74.4	1103.77	52.2	1105.67	1110.00	22.2	5,336	0.42%
2022/02/21	14	1123.93	71	1120.77	1130.00	-57	5,465	-1.04%
2022/02/18	22.1	1112.08	24.8	1116.39	1120.00	-2.7	5,526	-0.05%
2022/02/17	45.5	1121.15	57.9	1129.47	1130.00	-12.3	5,579	-0.22%
2022/02/16	55.3	1117.57	65	1125.23	1130.00	-9.7	5,713	-0.17%
2022/02/15	66.4	1108.84	67.2	1111.26	1100.00	-0.8	5,736	-0.01%
2022/02/14	119	1104.95	110.5	1112.56	1105.00	8.5	5,745	0.15%	大買/大賣/
2022/02/11	30.1	1157.11	31.2	1156.13	1150.00	-1.1	5,713	-0.02%
2022/02/10	48.5	1149.43	57.6	1146.84	1160.00	-9.1	5,744	-0.16%
2022/02/09	86.2	1107.11	106	1115.78	1130.00	-19.8	5,775	-0.34%	大賣/
2022/02/08	76.6	1098.55	59.3	1108.28	1095.00	17.3	5,700	0.30%
2022/02/07	102.6	1101.56	92.3	1114.93	1100.00	10.3	5,594	0.18%	大買/
2022/01/26	57.2	1087.73	18.8	1086.17	1075.00	38.3	5,331	0.72%
2022/01/25	37.2	1076.35	44.6	1083.24	1085.00	-7.3	5,295	-0.14%
2022/01/24	87.2	1078.19	32.3	1072.06	1090.00	54.9	5,269	1.04%
2022/01/21	39.1	1066.03	56.8	1066.75	1070.00	-17.7	5,274	-0.33%
2022/01/20	47.6	1082.73	34.3	1085.42	1090.00	13.3	5,240	0.25%
2022/01/19	45.8	1099.98	26.2	1101.34	1100.00	19.6	5,285	0.37%
2022/01/18	56.6	1124.76	49.7	1125.01	1105.00	6.9	5,311	0.13%
2022/01/17	20.6	1102.51	43.5	1095.28	1115.00	-22.9	5,315	-0.43%
2022/01/14	86.3	1067.12	45.4	1069.11	1065.00	41	5,299	0.77%
2022/01/13	30.6	1094.20	26.6	1097.14	1100.00	4	5,304	0.08%
2022/01/12	30.6	1081.09	35.9	1080.75	1085.00	-5.3	5,294	-0.10%
2022/01/11	110.2	1075.49	193.5	1077.62	1080.00	-83.3	5,343	-1.56%	大買/大賣/
2022/01/10	73.8	1083.30	51.7	1089.36	1095.00	22.1	5,369	0.41%
2022/01/07	88.9	1107.78	99	1104.48	1100.00	-10.1	5,353	-0.19%
2022/01/06	109.2	1135.44	54.4	1128.53	1135.00	54.7	5,359	1.02%	大買/
2022/01/05	51.8	1171.44	31.9	1172.72	1175.00	19.9	5,315	0.37%
2022/01/04	26.9	1156.66	47.2	1159.31	1165.00	-20.4	5,303	-0.38%
2022/01/03	46.2	1164.53	35.2	1168.21	1150.00	11	5,262	0.21%
2021/12/30	26.7	1185.56	33.8	1188.88	1190.00	-7.2	5,246	-0.14%
2021/12/29	31.9	1186.33	63.3	1188.65	1185.00	-31.4	5,271	-0.60%
2021/12/28	27.7	1166.78	38.9	1168.64	1175.00	-11.2	5,331	-0.21%
2021/12/27	120.3	1164.85	109.2	1158.00	1145.00	11.1	5,325	0.21%	大買/大賣/
2021/12/24	35.3	1118.09	84.6	1117.90	1120.00	-49.3	5,289	-0.93%
2021/12/23	18.9	1092.07	60.7	1092.36	1095.00	-41.9	5,333	-0.78%
2021/12/22	18.8	1088.78	15.9	1085.90	1085.00	2.9	5,426	0.05%
2021/12/21	25.4	1079.16	27.8	1091.66	1090.00	-2.5	5,524	-0.04%
2021/12/20	65.1	1064.49	21.2	1061.18	1055.00	43.9	5,628	0.78%
2021/12/17	31.3	1076.99	24.4	1081.32	1075.00	6.9	5,654	0.12%
2021/12/16	17.2	1079.41	59.4	1083.74	1090.00	-42.2	5,672	-0.74%
2021/12/15	39.8	1051.60	29.1	1057.93	1060.00	10.7	5,747	0.19%
2021/12/14	56.8	1060.35	51.5	1063.80	1070.00	5.3	5,818	0.09%
2021/12/13	52.2	1075.98	37.4	1082.53	1075.00	14.8	5,796	0.26%
2021/12/10	13.3	1072.68	13.4	1077.60	1075.00	-0.1	5,826	0.00%
2021/12/09	17.8	1082.86	10.7	1089.69	1085.00	7	5,911	0.12%
2021/12/08	28.2	1093.69	68.8	1094.22	1095.00	-40.6	5,919	-0.69%
2021/12/07	97.8	1063.95	97.8	1068.17	1065.00	0	5,877	0.00%
2021/12/06	23.7	1055.98	68.7	1073.47	1085.00	-45	5,880	-0.77%
2021/12/03	33.7	1069.43	32.3	1077.38	1060.00	1.3	5,875	0.02%
2021/12/02	45.7	1066.88	77.1	1069.66	1080.00	-31.4	5,860	-0.54%
2021/12/01	22.4	1058.29	47.8	1052.62	1065.00	-25.4	5,877	-0.43%
2021/11/30	34.9	1029.30	26.7	1022.32	1010.00	8.2	5,869	0.14%
2021/11/29	11.3	1022.92	45	1011.37	1030.00	-33.7	5,829	-0.58%
2021/11/26	62.9	1007.86	26.4	1004.30	1005.00	36.5	5,918	0.62%
2021/11/25	30	1031.69	30.4	1033.38	1035.00	-0.4	5,973	-0.01%
2021/11/24	52.9	1041.13	19	1037.50	1040.00	33.9	5,991	0.57%
2021/11/23	64.9	1064.37	51.9	1065.32	1055.00	13	6,013	0.22%
2021/11/22	35.2	1091.14	20.2	1091.74	1080.00	15	6,066	0.25%
2021/11/19	42.2	1082.60	40.2	1087.80	1090.00	2	6,050	0.03%
2021/11/18	59	1082.61	122.4	1072.85	1085.00	-63.4	5,931	-1.07%	大賣/
2021/11/17	73.1	1037.81	77.5	1051.72	1030.00	-4.5	5,811	-0.08%
2021/11/16	71.4	1026.54	32.3	1031.43	1035.00	39.2	5,789	0.68%
2021/11/15	35.5	1020.86	102.5	1019.59	1025.00	-67	5,786	-1.16%	大賣/
2021/11/12	21.5	977.96	60.1	978.96	983.00	-38.6	5,702	-0.68%
2021/11/11	33.9	945.78	37.9	946.74	954.00	-4	5,713	-0.07%
2021/11/10	35.9	964.16	17	962.59	958.00	18.9	5,712	0.33%
2021/11/09	60.4	990.07	61.6	990.57	978.00	-1.2	5,731	-0.02%
2021/11/08	44.1	968.75	108.3	966.20	980.00	-64.2	5,687	-1.13%	大賣/
2021/11/05	25.2	936.21	57.7	938.37	940.00	-32.5	5,588	-0.58%
2021/11/04	16.2	933.60	46.6	929.08	928.00	-30.4	5,571	-0.55%
2021/11/03	7.3	933.19	18.3	933.75	932.00	-11	5,605	-0.20%
2021/11/02	5.2	927.54	16.4	928.73	928.00	-11.1	5,617	-0.20%
2021/11/01	13.5	923.67	23.7	923.46	922.00	-10.2	5,680	-0.18%
2021/10/29	63.2	919.35	22	919.65	913.00	41.1	5,733	0.72%
2021/10/28	24.6	935.78	16	935.33	936.00	8.6	5,692	0.15%
2021/10/27	53	946.48	65.6	946.25	942.00	-12.6	5,694	-0.22%
2021/10/26	25.4	945.41	28.6	946.93	946.00	-3.2	5,657	-0.06%
2021/10/25	16.9	932.79	37.3	932.32	938.00	-20.4	5,704	-0.36%
2021/10/22	24.3	919.52	56.2	920.34	926.00	-31.9	5,890	-0.54%
2021/10/21	26.1	912.76	76.3	915.67	913.00	-50.2	5,948	-0.84%
2021/10/20	29.6	908.28	37.3	904.99	901.00	-7.7	5,922	-0.13%
2021/10/19	12.4	895.40	51.9	891.26	898.00	-39.5	5,922	-0.67%
2021/10/18	25.7	870.37	47.5	868.35	867.00	-21.8	5,893	-0.37%
2021/10/15	50	854.11	40.3	853.44	857.00	9.7	5,876	0.17%
2021/10/14	83.5	849.08	30.1	850.20	840.00	53.4	5,826	0.92%
2021/10/13	52.5	871.49	7.1	864.47	862.00	45.4	5,799	0.78%
2021/10/12	31	891.48	14.3	893.88	887.00	16.7	5,805	0.29%
2021/10/08	19.2	913.90	31.5	914.56	910.00	-12.2	5,823	-0.21%
2021/10/07	19.4	899.55	40.3	905.11	911.00	-20.9	5,809	-0.36%
2021/10/06	17.1	878.28	26.4	877.45	871.00	-9.3	5,818	-0.16%
2021/10/05	122.1	868.76	55.3	868.85	867.00	66.8	5,823	1.15%	大買/
2021/10/04	26.7	891.08	101.4	891.15	892.00	-74.7	5,764	-1.30%	大賣/
2021/10/01	63.8	891.38	77.4	889.31	885.00	-13.5	5,787	-0.23%
2021/09/30	77.2	903.76	31.6	903.59	905.00	45.6	5,769	0.79%
2021/09/29	81.1	923.08	55.7	928.76	913.00	25.4	5,757	0.44%
2021/09/28	28.5	959.34	47.9	960.23	957.00	-19.3	5,742	-0.34%
2021/09/27	35.6	948.46	133.3	946.64	959.00	-97.8	5,698	-1.72%	大賣/
2021/09/24	6.3	917.76	7	919.41	920.00	-0.7	5,614	-0.01%
2021/09/23	26.2	913.49	33.3	914.09	915.00	-7.1	5,707	-0.12%
2021/09/22	84.9	909.34	32.7	909.60	911.00	52.2	5,709	0.91%
2021/09/17	18.9	945.02	35.9	947.28	940.00	-17.1	5,634	-0.30%
2021/09/16	18.1	930.70	8.4	932.89	936.00	9.8	5,597	0.17%
2021/09/15	25.6	934.17	13.8	936.72	935.00	11.8	5,608	0.21%
2021/09/14	18.2	943.51	56.3	942.36	947.00	-38.1	5,671	-0.67%
2021/09/13	16.3	923.38	39.5	925.19	927.00	-23.2	5,770	-0.40%
2021/09/10	6.3	908.76	82.3	919.53	925.00	-76.1	5,907	-1.29%
2021/09/09	45.4	901.02	15.1	901.09	901.00	30.3	5,926	0.51%
2021/09/08	10.1	905.13	29.8	907.96	912.00	-19.7	5,924	-0.33%
2021/09/07	9.5	901.01	5.4	901.23	903.00	4.1	5,934	0.07%
2021/09/06	47	901.90	16.5	900.56	896.00	30.5	5,959	0.51%
2021/09/03	73.1	921.41	13.1	921.25	919.00	59.9	5,922	1.01%
2021/09/02	12.3	934.10	81.4	936.17	933.00	-69.1	5,974	-1.16%
2021/09/01	17.4	920.02	106.5	920.74	927.00	-89.1	5,945	-1.50%	大賣/
2021/08/31	48.4	893.20	12.5	896.92	901.00	35.9	5,851	0.61%
2021/08/30	8.4	903.34	45.8	907.09	912.00	-37.4	5,815	-0.64%
2021/08/27	15.1	884.46	26.9	892.73	896.00	-11.9	5,814	-0.20%
2021/08/26	107.3	885.78	49.2	885.08	888.00	58.1	5,801	1.00%	大買/
2021/08/25	15.6	909.09	19.4	912.53	911.00	-3.8	5,763	-0.07%
2021/08/24	15	910.88	20.9	907.62	909.00	-5.8	5,818	-0.10%
2021/08/23	22.5	902.49	40.1	902.98	911.00	-17.6	5,929	-0.30%
2021/08/20	36.2	882.34	23.7	879.26	873.00	12.5	5,968	0.21%
2021/08/19	52	894.45	26.6	900.01	888.00	25.4	6,030	0.42%
2021/08/18	28.3	894.91	29.7	893.95	912.00	-1.5	6,036	-0.02%
2021/08/17	54	890.34	32.2	884.02	880.00	21.8	6,081	0.36%
2021/08/16	21.3	907.69	11.4	909.63	901.00	9.9	6,099	0.16%
2021/08/13	3.7	909.74	12.9	911.35	910.00	-9.2	6,266	-0.15%
2021/08/12	25.1	907.76	8.2	914.07	904.00	16.8	6,367	0.26%
2021/08/11	21.6	910.58	17.4	910.29	910.00	4.2	6,505	0.06%
2021/08/10	9.4	922.33	12.2	923.73	922.00	-2.8	6,700	-0.04%
2021/08/09	29.6	917.97	13.1	921.87	921.00	16.5	6,930	0.24%
2021/08/06	96.8	940.26	30.3	942.36	936.00	66.5	7,054	0.94%
2021/08/05	33.5	957.08	74.9	959.16	961.00	-41.4	7,268	-0.57%
2021/08/04	19	947.71	48.8	948.22	950.00	-29.8	7,673	-0.39%
2021/08/03	10.6	935.77	36.3	937.68	938.00	-25.7	7,987	-0.32%
2021/08/02	27.5	926.42	53.5	928.07	934.00	-26	8,252	-0.32%
2021/07/30	80.2	915.77	37.3	915.72	910.00	42.9	8,341	0.51%
2021/07/29	33.5	919.47	99.7	918.47	933.00	-66.2	8,488	-0.78%
2021/07/28	226.6	902.21	66.8	895.09	890.00	159.8	8,566	1.87%	大買/鉅額交易
2021/07/27	31.2	939.35	102.5	940.35	938.00	-71.3	8,595	-0.83%	大賣/
2021/07/26	46.6	924.81	25	927.96	923.00	21.5	8,877	0.24%
2021/07/23	10.3	927.90	38.5	930.81	933.00	-28.2	8,908	-0.32%
2021/07/22	17.3	919.90	28.3	924.20	919.00	-11	8,983	-0.12%
2021/07/21	44.4	915.24	34.8	914.21	912.00	9.6	9,049	0.11%
2021/07/20	30.9	919.95	39.9	922.93	920.00	-9	9,156	-0.10%
2021/07/19	105.2	926.31	44.8	923.10	919.00	60.4	9,287	0.65%	大買/
2021/07/16	35.9	949.63	69.3	952.05	957.00	-33.4	9,267	-0.36%
2021/07/15	27	945.94	81.2	945.63	951.00	-54.1	9,280	-0.58%
2021/07/14	23.7	930.03	25.3	933.54	930.00	-1.6	9,319	-0.02%
2021/07/13	71.1	934.46	58.3	935.20	926.00	12.8	9,339	0.14%
2021/07/12	26.5	936.78	35.9	937.03	935.00	-9.4	9,329	-0.10%
2021/07/09	18.9	919.94	32.6	920.92	919.00	-13.8	9,333	-0.15%
2021/07/08	12.3	920.80	19.5	922.79	920.00	-7.1	9,393	-0.08%
2021/07/07	28.2	920.65	18.7	920.91	917.00	9.5	9,453	0.10%
2021/07/06	73.6	929.61	61.9	931.76	922.00	11.7	9,539	0.12%
2021/07/05	98.9	963.51	59.3	966.14	957.00	39.6	9,531	0.42%
2021/07/02	27.7	957.89	13.4	959.32	957.00	14.2	9,541	0.15%
2021/07/01	52.2	956.85	49.6	957.51	955.00	2.6	9,556	0.03%
2021/06/30	138.9	965.75	106.6	959.84	962.00	32.3	9,666	0.33%	大買/大賣/
2021/06/29	49.9	939.17	33.5	943.86	935.00	16.4	9,587	0.17%
2021/06/28	12.6	928.87	39.8	931.12	935.00	-27.2	9,649	-0.28%
2021/06/25	42.5	937.12	47.8	938.03	927.00	-5.3	9,792	-0.05%
2021/06/24	42.5	932.40	45.1	935.73	929.00	-2.7	9,868	-0.03%
2021/06/23	148	923.35	167.6	930.11	941.00	-19.6	10,004	-0.20%	大買/大賣/
2021/06/22	142.1	900.96	107	900.90	903.00	35	10,129	0.35%	大買/大賣/
2021/06/21	192.1	934.32	58.3	934.01	918.00	133.8	10,011	1.34%	大買/鉅額交易
2021/06/18	51.6	974.47	30.5	980.36	965.00	21.1	9,964	0.21%
2021/06/17	58.9	971.86	37.5	974.98	978.00	21.4	9,985	0.21%
2021/06/16	12.3	985.72	13.5	986.62	985.00	-1.3	10,009	-0.01%
2021/06/15	36.6	990.75	38.8	991.80	989.00	-2.1	10,003	-0.02%
2021/06/11	68.4	987.54	32.4	988.58	980.00	36	10,014	0.36%
2021/06/10	71.6	992.11	123.3	992.67	998.00	-51.7	10,027	-0.52%	大賣/
2021/06/09	20.6	974.60	30.8	976.17	967.00	-10.2	9,991	-0.10%
2021/06/08	20.5	970.11	14.7	970.30	966.00	5.8	10,056	0.06%
2021/06/07	67.2	961.87	69.1	967.10	973.00	-1.9	10,154	-0.02%
2021/06/04	30	971.13	27.3	972.13	977.00	2.7	10,221	0.03%
2021/06/03	35.2	972.56	67.3	974.78	981.00	-32.2	10,310	-0.31%
2021/06/02	93.6	966.37	57.7	969.06	959.00	35.9	10,390	0.35%
2021/06/01	126.4	992.31	72.3	987.71	977.00	54.1	10,446	0.52%	大買/
2021/05/31	165.8	990.81	192.1	987.41	995.00	-26.3	10,530	-0.25%	大買/大賣/
2021/05/28	34.8	951.04	73	957.16	961.00	-38.2	10,516	-0.36%
2021/05/27	89.4	938.31	51.8	939.57	935.00	37.6	10,614	0.35%
2021/05/26	90	957.17	73.8	955.41	951.00	16.2	10,714	0.15%
2021/05/25	111.5	959.94	113.4	960.88	952.00	-1.9	10,736	-0.02%	大買/大賣/
2021/05/24	74.6	945.57	37.5	946.38	943.00	37.1	10,717	0.35%
2021/05/21	93.6	957.19	167.8	962.14	955.00	-74.1	10,746	-0.69%	大賣/
2021/05/20	94	938.02	72.6	936.47	930.00	21.4	10,640	0.20%
2021/05/19	226.8	960.83	108	961.30	943.00	118.9	10,583	1.12%	大買/大賣/鉅額交易
2021/05/18	150.4	961.20	224.9	969.80	994.00	-74.5	10,480	-0.71%	大買/大賣/
2021/05/17	141.8	913.01	180.3	908.59	914.00	-38.5	10,407	-0.37%	大買/大賣/
2021/05/14	94.4	901.84	113.6	903.67	895.00	-19.3	10,391	-0.19%	大賣/
2021/05/13	156.8	885.48	177	892.33	873.00	-20.2	10,414	-0.19%	大買/大賣/
2021/05/12	323.6	883.88	345.3	877.03	888.00	-21.7	10,317	-0.21%	大買/大賣/
2021/05/11	191.7	914.65	158.4	919.73	911.00	33.3	10,040	0.33%	大買/大賣/
2021/05/10	214.7	997.46	112.2	991.82	979.00	102.5	9,850	1.04%	大買/大賣/鉅額交易
2021/05/07	96.7	1044.79	57.8	1047.76	1060.00	38.9	9,827	0.40%
2021/05/06	94.5	1030.38	104.6	1034.90	1055.00	-10.1	9,967	-0.10%	大賣/
2021/05/05	131.2	1056.99	48.5	1045.82	1005.00	82.7	9,906	0.83%	大買/
2021/05/04	111	1065.02	111.4	1070.17	1085.00	-0.4	9,843	0.00%	大買/大賣/
2021/05/03	162.6	1117.95	101.6	1111.04	1105.00	61	9,692	0.63%	大買/大賣/
2021/04/29	15.3	1185.00	31.1	1185.00	1185.00	-15.8	9,546	-0.17%
2021/04/28	34.2	1071.90	71.6	1079.55	1080.00	-37.4	9,736	-0.38%
2021/04/27	52.8	1071.75	34.3	1081.11	1065.00	18.5	9,769	0.19%
2021/04/26	113.7	1056.31	78.4	1058.18	1070.00	35.2	9,764	0.36%	大買/
2021/04/23	62.5	1013.77	139.1	1016.50	1035.00	-76.6	9,723	-0.79%	大賣/
2021/04/22	28.5	992.79	49.6	997.54	984.00	-21	9,703	-0.22%
2021/04/21	41.6	990.30	49.1	998.33	988.00	-7.5	9,793	-0.08%
2021/04/20	134.6	993.20	182.5	988.04	998.00	-47.9	9,936	-0.48%	大買/大賣/
2021/04/19	26	967.08	16.6	966.28	963.00	9.5	9,945	0.10%
2021/04/16	57.1	975.86	48.2	978.90	975.00	8.9	10,002	0.09%
2021/04/15	63.8	969.09	83.8	971.41	985.00	-20	10,117	-0.20%
2021/04/14	49.9	949.71	54	953.67	965.00	-4	10,142	-0.04%
2021/04/13	83.8	967.75	43.8	969.44	961.00	40	10,151	0.39%
2021/04/12	142.4	969.39	127.4	969.18	960.00	15	10,145	0.15%	大買/大賣/
2021/04/09	10.6	1008.18	22.4	1010.92	999.00	-11.9	10,206	-0.12%
2021/04/08	19.8	1007.60	39.1	1008.37	1020.00	-19.4	10,176	-0.19%
2021/04/07	16.4	996.33	28.7	997.59	998.00	-12.3	10,136	-0.12%
2021/04/06	39.6	998.30	137.1	996.44	995.00	-97.5	10,121	-0.96%	大賣/
2021/04/01	58.6	968.89	44.5	972.11	961.00	14.1	10,094	0.14%
2021/03/31	83.6	971.41	140.7	976.95	969.00	-57.2	10,037	-0.57%	大賣/
2021/03/30	75.5	959.67	93.9	966.14	971.00	-18.4	9,940	-0.19%
2021/03/29	87.8	956.35	124	956.65	941.00	-36.2	9,822	-0.37%	大賣/
2021/03/26	168	940.67	120.2	942.47	943.00	47.8	9,770	0.49%	大買/大賣/
2021/03/25	119.8	928.92	161.3	927.84	949.00	-41.5	9,665	-0.43%	大買/大賣/
2021/03/24	115.5	890.04	131.6	883.42	894.00	-16	9,473	-0.17%	大買/大賣/
2021/03/23	92.4	883.39	57.3	886.90	870.00	35.1	9,459	0.37%
2021/03/22	69.2	881.15	78.5	885.08	881.00	-9.3	9,423	-0.10%
2021/03/19	40.3	886.50	44.2	887.06	885.00	-4	9,389	-0.04%
2021/03/18	54.6	911.51	69.4	912.71	903.00	-14.9	9,326	-0.16%
2021/03/17	59.5	912.23	56.4	916.49	908.00	3.1	9,374	0.03%
2021/03/16	64.7	912.50	57.9	915.21	919.00	6.8	9,405	0.07%
2021/03/15	53.6	906.98	50.5	908.09	907.00	3.1	9,424	0.03%
2021/03/12	69.3	902.29	79.8	904.55	899.00	-10.5	9,477	-0.11%
2021/03/11	62.8	883.01	92	883.73	888.00	-29.2	9,437	-0.31%
2021/03/10	96.6	870.74	75.6	867.97	864.00	21.1	9,369	0.22%
2021/03/09	62.4	869.89	65.8	868.30	879.00	-3.4	9,330	-0.04%
2021/03/08	112.4	886.53	78.6	885.74	867.00	33.8	9,312	0.36%	大買/
2021/03/05	78.9	880.39	57.3	882.08	883.00	21.6	9,295	0.23%
2021/03/04	120.1	903.13	81.5	901.63	897.00	38.5	9,343	0.41%	大買/
2021/03/03	58.8	913.83	68	916.06	930.00	-9.1	9,196	-0.10%
2021/03/02	199.5	920.70	141.8	912.48	900.00	57.6	9,113	0.63%	大買/大賣/
2021/02/26	110	914.96	61.7	913.51	896.00	48.3	9,006	0.54%	大買/
2021/02/25	94.1	942.09	67.4	940.68	944.00	26.7	8,849	0.30%
2021/02/24	56.1	953.57	46.6	949.02	940.00	9.5	8,846	0.11%
2021/02/23	43.7	950.84	57.6	951.48	965.00	-13.9	8,911	-0.16%
2021/02/22	45.5	965.30	39.8	964.85	951.00	5.7	8,928	0.06%
2021/02/19	127	961.42	171.7	966.42	964.00	-44.7	9,154	-0.49%	大買/大賣/
2021/02/18	77.1	978.79	66.9	976.49	978.00	10.2	9,139	0.11%
2021/02/17	104	983.02	80.8	983.55	980.00	23.2	9,139	0.25%	大買/
2021/02/05	142.9	964.35	144.9	963.79	950.00	-1.9	9,019	-0.02%	大買/大賣/
2021/02/04	100.6	934.39	118.1	940.39	946.00	-17.5	8,834	-0.20%	大賣/
2021/02/03	116.1	951.00	124.5	950.31	950.00	-8.3	8,748	-0.10%	大買/大賣/
2021/02/02	119.9	935.65	168.1	936.29	931.00	-48.2	8,668	-0.56%	大買/大賣/
2021/02/01	95.1	896.91	109.7	897.77	905.00	-14.6	8,536	-0.17%	大賣/
2021/01/29	106.7	888.80	183.4	892.11	875.00	-76.6	8,433	-0.91%	大買/大賣/
2021/01/28	159.5	870.25	129.5	872.73	869.00	30	8,337	0.36%	大買/大賣/
2021/01/27	128.5	888.83	147.1	890.62	897.00	-18.6	8,198	-0.23%	大買/大賣/
2021/01/26	172.6	895.88	97.7	888.77	871.00	74.9	8,153	0.92%	大買/
2021/01/25	148.8	906.65	73.8	902.46	910.00	75.1	8,217	0.91%	大買/
2021/01/22	147.3	923.79	116.8	926.47	917.00	30.5	8,174	0.37%	大買/大賣/
2021/01/21	167.8	917.26	186.8	913.80	934.00	-19.1	7,980	-0.24%	大買/大賣/
2021/01/20	95	880.10	85.7	882.59	872.00	9.3	7,790	0.12%
2021/01/19	53.7	867.59	84.8	866.95	879.00	-31.1	7,707	-0.40%
2021/01/18	96.7	832.46	81.6	832.69	844.00	15.1	7,647	0.20%
2021/01/15	129.4	861.89	66.3	859.91	850.00	63.1	7,581	0.83%	大買/
2021/01/14	102.1	866.76	60.4	866.40	861.00	41.7	7,503	0.56%	大買/
2021/01/13	154	881.04	196.2	878.26	884.00	-42.2	7,403	-0.57%	大買/大賣/
2021/01/12	83.5	850.81	97.4	850.63	846.00	-13.9	7,230	-0.19%
2021/01/11	125.1	845.50	102.6	847.03	851.00	22.5	7,124	0.32%	大買/大賣/
2021/01/08	152.6	828.65	171.9	828.64	838.00	-19.3	7,075	-0.27%	大買/大賣/
2021/01/07	81.8	800.45	74.9	798.49	799.00	6.8	6,971	0.10%
2021/01/06	70.5	796.24	61.7	793.83	792.00	8.8	6,942	0.13%
2021/01/05	63.5	789.13	82.1	792.53	797.00	-18.6	6,919	-0.27%
2021/01/04	98.3	778.31	178.9	775.28	792.00	-80.6	7,122	-1.13%	大賣/
2020/12/31	45.5	746.14	68.2	748.01	747.00	-22.8	7,147	-0.32%
2020/12/30	42.3	740.46	64.2	743.14	746.00	-21.9	7,365	-0.30%
2020/12/29	45.9	741.03	61.5	737.79	734.00	-15.6	7,338	-0.21%
2020/12/28	62.5	734.93	162.7	736.73	740.00	-100.2	7,345	-1.36%	大賣/
2020/12/25	21.1	715.59	20.1	717.15	715.00	1.1	7,269	0.01%
2020/12/24	19.7	719.30	28.8	718.92	714.00	-9.1	7,323	-0.12%
2020/12/23	27.7	712.62	68.1	714.69	720.00	-40.4	7,396	-0.55%
2020/12/22	68.1	710.35	82.9	712.43	703.00	-14.7	7,438	-0.20%
2020/12/21	34.5	695.01	53.2	698.41	708.00	-18.7	7,475	-0.25%
2020/12/18	37.3	701.82	18.2	701.86	699.00	19.1	7,494	0.26%
2020/12/17	38.4	703.29	50.1	704.09	704.00	-11.7	7,540	-0.16%
2020/12/16	60.1	706.04	29.2	707.83	701.00	30.9	7,575	0.41%
2020/12/15	35.8	699.36	51.1	699.20	701.00	-15.2	7,661	-0.20%
2020/12/14	37.9	703.39	17	703.30	702.00	20.9	7,785	0.27%
2020/12/11	90.2	708.90	56.1	709.75	707.00	34.1	7,897	0.43%
2020/12/10	110.2	714.94	58.4	715.23	709.00	51.8	7,895	0.66%	大買/
2020/12/09	38.9	738.80	77.5	737.00	734.00	-38.6	7,911	-0.49%
2020/12/08	86.5	721.23	100.1	718.20	730.00	-13.6	7,906	-0.17%
2020/12/07	56.5	699.02	41.2	702.00	704.00	15.4	7,861	0.20%
2020/12/04	49.1	701.21	63.5	701.94	705.00	-14.4	7,938	-0.18%
2020/12/03	72.1	704.34	40.2	703.16	700.00	31.9	7,959	0.40%
2020/12/02	80.9	701.79	94.8	706.56	712.00	-13.9	7,960	-0.17%
2020/12/01	91.4	698.44	54.5	699.27	697.00	36.9	8,051	0.46%
2020/11/30	146.5	708.98	35.2	708.41	704.00	111.3	8,134	1.37%	大買/鉅額交易
2020/11/27	43.7	725.25	26	726.31	725.00	17.7	8,228	0.22%
2020/11/26	37.2	729.00	36.1	731.24	730.00	1.1	8,349	0.01%
2020/11/25	104.9	736.81	52.3	731.33	724.00	52.6	8,574	0.61%	大買/
2020/11/24	57.1	741.09	50.5	742.10	742.00	6.6	8,675	0.08%
2020/11/23	68.2	747.32	51.8	743.94	743.00	16.4	8,827	0.19%
2020/11/20	93.7	741.40	156.6	740.04	747.00	-62.9	8,889	-0.71%	大賣/
2020/11/19	113.4	731.90	148.1	732.15	733.00	-34.7	8,864	-0.39%	大買/大賣/
2020/11/18	133.8	718.60	223	717.53	728.00	-89.2	8,965	-0.99%	大買/大賣/
2020/11/17	32.4	696.64	67.7	697.94	696.00	-35.3	8,975	-0.39%
2020/11/16	48.3	688.09	109.4	687.64	694.00	-61.1	9,437	-0.65%	大賣/
2020/11/13	39.6	670.80	21.9	672.82	675.00	17.8	9,725	0.18%
2020/11/12	61.6	675.16	30.1	676.07	673.00	31.5	10,351	0.30%
2020/11/11	88.5	672.34	79.4	671.03	676.00	9.1	10,383	0.09%
2020/11/10	89.6	689.10	51.7	688.66	686.00	37.9	10,411	0.36%
2020/11/09	56	702.35	58.5	703.94	702.00	-2.5	10,500	-0.02%
2020/11/06	52.3	698.41	70.8	697.77	700.00	-18.5	10,576	-0.18%
2020/11/05	93.3	690.05	185.1	689.81	696.00	-91.8	10,619	-0.86%	大賣/
2020/11/04	74.9	674.30	93.5	675.10	677.00	-18.6	10,610	-0.18%
2020/11/03	71.4	666.81	87.5	667.13	665.00	-16.1	10,699	-0.15%
2020/11/02	175.1	666.48	125.2	659.89	653.00	49.9	10,776	0.46%	大買/大賣/
2020/10/30	56.4	676.06	63.1	675.39	678.00	-6.7	10,763	-0.06%
2020/10/29	52.3	676.30	64.5	678.88	684.00	-12.1	10,976	-0.11%
2020/10/28	54.2	682.31	46.3	682.20	681.00	8	11,330	0.07%
2020/10/27	58.1	681.42	75.5	680.68	685.00	-17.3	11,469	-0.15%
2020/10/26	45.1	677.67	28.7	678.77	674.00	16.4	11,597	0.14%
2020/10/23	68.1	683.32	32	680.63	678.00	36.1	11,765	0.31%
2020/10/22	70.2	689.75	74	691.00	688.00	-3.8	12,285	-0.03%
2020/10/21	86.1	700.78	61.2	696.59	691.00	24.9	12,554	0.20%
2020/10/20	81.2	689.31	40.2	690.07	697.00	41.1	12,874	0.32%
2020/10/19	47.3	691.72	52.1	691.90	692.00	-4.8	13,079	-0.04%
2020/10/16	40	688.55	83.8	686.49	680.00	-43.8	13,311	-0.33%
2020/10/15	82.1	697.37	73	696.96	689.00	9.1	13,490	0.07%
2020/10/14	87.5	691.90	58.6	692.43	689.00	28.9	13,524	0.21%
2020/10/13	102.3	699.05	109.5	699.58	699.00	-7.1	13,578	-0.05%	大買/大賣/
2020/10/12	142.2	710.49	257.4	711.78	714.00	-115.3	13,570	-0.85%	大買/大賣/鉅額交易
2020/10/08	116.6	668.17	149.4	669.99	670.00	-32.8	13,458	-0.24%	大買/大賣/
2020/10/07	136.6	642.18	217.1	634.66	647.00	-80.5	13,352	-0.60%	大買/大賣/
2020/10/06	29.2	615.99	19.1	615.47	615.00	10.2	13,230	0.08%
2020/10/05	43.5	612.60	57.1	613.29	611.00	-13.6	13,446	-0.10%
2020/09/30	71.1	613.07	58.2	612.57	607.00	12.8	13,648	0.09%
2020/09/29	39	609.31	62	609.79	610.00	-23	13,911	-0.17%
2020/09/28	65	592.68	120	598.18	603.00	-55	14,142	-0.39%	大賣/
2020/09/25	129.1	594.23	72	593.35	585.00	57.1	14,134	0.40%	大買/
2020/09/24	125.3	605.31	86	605.22	600.00	39.3	14,148	0.28%	大買/
2020/09/23	64	614.09	107.1	614.82	617.00	-43	14,104	-0.30%	大賣/
2020/09/22	94.7	606.40	82.3	605.34	603.00	12.4	14,121	0.09%
2020/09/21	96.2	616.94	107	617.77	616.00	-10.8	14,152	-0.08%	大賣/
2020/09/18	93	599.16	114.1	601.45	611.00	-21.1	14,216	-0.15%	大賣/
2020/09/17	195	600.01	165	600.15	599.00	30	14,178	0.21%	大買/大賣/
2020/09/16	93	620.39	121.2	621.26	617.00	-28.2	14,226	-0.20%	大賣/
2020/09/15	41.3	609.50	64.1	611.39	611.00	-22.8	14,345	-0.16%
2020/09/14	85	603.74	111.1	602.33	609.00	-26	14,584	-0.18%	大賣/
2020/09/11	88.4	593.68	55.4	594.57	595.00	33.1	14,529	0.23%
2020/09/10	51.4	600.92	81.4	601.90	599.00	-30	14,506	-0.21%
2020/09/09	139.2	591.15	118	593.36	595.00	21.2	14,579	0.15%	大買/大賣/
2020/09/08	71.1	605.32	64	606.41	604.00	7.1	14,531	0.05%
2020/09/07	46.2	600.84	64.4	600.45	598.00	-18.2	14,617	-0.12%
2020/09/04	106.4	594.77	83.4	597.01	603.00	23	14,678	0.16%	大買/
2020/09/03	91.3	606.73	111.1	608.78	603.00	-19.8	14,559	-0.14%	大賣/
2020/09/02	84.1	597.50	173.2	598.47	596.00	-89	14,467	-0.62%	大賣/
2020/09/01	65.1	566.55	124.2	564.65	576.00	-59	14,314	-0.41%	大賣/
2020/08/31	152.2	559.67	97	561.42	556.00	55.1	14,274	0.39%	大買/
2020/08/28	120.4	564.35	146.2	564.83	574.00	-25.8	14,125	-0.18%	大買/大賣/
2020/08/27	175.5	566.16	147.7	565.41	558.00	27.8	14,063	0.20%	大買/大賣/
2020/08/26	98	578.47	85.3	577.60	578.00	12.8	14,098	0.09%
2020/08/25	94.3	588.23	50.1	589.81	589.00	44.2	14,064	0.31%
2020/08/24	133.3	590.83	86	589.52	585.00	47.3	14,058	0.34%	大買/
2020/08/21	136	594.60	194.4	592.92	604.00	-58.4	13,992	-0.42%	大買/大賣/
2020/08/20	288.5	585.40	332.7	574.62	565.00	-44.2	13,769	-0.32%	大買/大賣/
2020/08/19	189.4	616.11	215.8	616.60	609.00	-26.3	13,312	-0.20%	大買/大賣/
2020/08/18	466.8	621.18	296.2	621.63	617.00	170.7	13,108	1.30%	大買/大賣/鉅額交易
2020/08/17	39.1	682.32	45.6	682.60	685.00	-6.5	12,659	-0.05%
2020/08/14	147.3	674.99	121	677.04	680.00	26.3	12,709	0.21%	大買/大賣/
2020/08/13	92	684.99	90.1	690.82	684.00	2	12,854	0.02%
2020/08/12	111.3	681.56	84.1	681.32	680.00	27.2	13,029	0.21%	大買/
2020/08/11	88.2	698.90	48.4	699.42	693.00	39.8	13,265	0.30%
2020/08/10	78.6	704.08	75	707.15	706.00	3.6	13,196	0.03%
2020/08/07	217.2	716.78	172.4	710.94	705.00	44.9	13,149	0.34%	大買/大賣/
2020/08/06	131.4	739.11	123.2	738.48	732.00	8.3	13,080	0.06%	大買/大賣/
2020/08/05	149.7	728.86	152.7	731.08	730.00	-2.9	12,950	-0.02%	大買/大賣/
2020/08/04	148.8	717.56	272.5	717.15	732.00	-123.8	12,842	-0.96%	大買/大賣/鉅額交易
2020/08/03	262.5	713.47	221.2	710.12	696.00	41.3	12,632	0.33%	大買/大賣/
2020/07/31	134.5	688.70	171.4	689.95	701.00	-37	12,338	-0.30%	大買/大賣/
2020/07/30	155.1	681.89	96	680.55	683.00	59.1	12,239	0.48%	大買/
2020/07/29	147.7	679.72	133.1	681.44	682.00	14.6	12,132	0.12%	大買/大賣/
2020/07/28	468.7	728.17	357.3	715.41	680.00	111.4	12,087	0.92%	大買/大賣/鉅額交易
2020/07/27	313.9	718.23	353.5	714.22	728.00	-39.7	11,849	-0.33%	大買/大賣/
2020/07/24	464.7	690.06	476.5	689.04	675.00	-11.7	12,020	-0.10%	大買/大賣/
2020/07/23	244.5	675.86	242.2	673.94	677.00	2.3	11,790	0.02%	大買/大賣/
2020/07/22	134.6	662.48	145.4	663.09	664.00	-10.7	11,722	-0.09%	大買/大賣/
2020/07/21	142.2	629.09	186.6	630.80	637.00	-44.5	11,526	-0.39%	大買/大賣/
2020/07/20	97.1	596.45	95.1	599.37	601.00	2	11,410	0.02%
2020/07/17	44.3	601.24	80.8	603.31	607.00	-36.6	11,461	-0.32%
2020/07/16	90.6	604.25	36.3	603.40	599.00	54.3	11,498	0.47%
2020/07/15	192.6	610.02	275.2	610.73	609.00	-82.6	11,468	-0.72%	大買/大賣/
2020/07/14	112.9	616.62	88.2	614.21	611.00	24.8	11,446	0.22%	大買/
2020/07/13	87.1	626.99	100.2	628.61	629.00	-13.1	11,402	-0.11%
2020/07/10	241.7	630.32	198.1	629.22	616.00	43.5	11,372	0.38%	大買/大賣/
2020/07/09	245.5	654.09	154.5	654.79	651.00	91	11,313	0.80%	大買/大賣/
2020/07/08	269.9	656.06	222.4	654.08	661.00	47.4	11,147	0.43%	大買/大賣/
2020/07/07	181.7	611.89	204.1	610.25	618.00	-22.4	10,896	-0.21%	大買/大賣/
2020/07/06	62.1	583.73	47.1	584.99	589.00	15	10,711	0.14%
2020/07/03	75.1	584.15	63.2	583.53	585.00	11.9	10,705	0.11%
2020/07/02	49.9	576.26	37.1	576.89	574.00	12.8	10,704	0.12%
2020/07/01	82.3	586.27	55.1	585.07	577.00	27.2	10,742	0.25%
2020/06/30	73.6	572.59	86.1	574.54	579.00	-12.5	10,725	-0.12%
2020/06/29	140.9	568.19	85.2	569.79	565.00	55.7	10,747	0.52%	大買/
2020/06/24	91.3	576.53	90.4	577.74	580.00	0.8	10,726	0.01%
2020/06/23	167.1	575.91	126	576.80	574.00	41.1	10,795	0.38%	大買/大賣/
2020/06/22	133.1	566.50	118.9	567.11	576.00	14.2	10,730	0.13%	大買/大賣/
2020/06/19	161.2	540.33	202.2	538.02	546.00	-41	10,772	-0.38%	大買/大賣/
2020/06/18	29.1	512.00	41.3	512.20	513.00	-12.3	10,633	-0.12%
2020/06/17	52.1	509.11	67.2	509.10	510.00	-15.1	10,881	-0.14%
2020/06/16	88	500.25	98.1	503.91	510.00	-10.1	11,062	-0.09%
2020/06/15	54.5	497.49	87.5	498.04	492.50	-33	11,296	-0.29%
2020/06/12	121.4	485.48	97	488.38	492.50	24.4	11,410	0.21%	大買/
2020/06/11	53.1	502.63	109	502.00	496.50	-56	11,450	-0.49%	大賣/
2020/06/10	21.6	499.89	56	499.65	500.00	-34.4	11,475	-0.30%
2020/06/09	47.6	493.37	74	494.88	497.50	-26.4	11,757	-0.22%
2020/06/08	89.7	498.24	125.4	497.46	494.50	-35.7	11,945	-0.30%	大賣/
2020/06/05	59.2	493.53	69.3	494.04	494.00	-10.2	11,941	-0.09%
2020/06/04	72.2	486.94	146	487.89	490.00	-73.8	11,999	-0.62%	大賣/
2020/06/03	49	489.63	74.2	491.29	490.00	-25.2	12,054	-0.21%
2020/06/02	151	484.70	187.4	484.77	485.00	-36.4	12,020	-0.30%	大買/大賣/
2020/06/01	87.2	463.43	47.1	464.96	461.50	40.1	11,915	0.34%
2020/05/29	47.5	463.23	57.5	462.07	463.00	-10	11,951	-0.08%
2020/05/28	65	459.28	63.5	461.16	460.00	1.5	11,959	0.01%
2020/05/27	29	463.43	30.1	463.48	464.50	-1.1	11,968	-0.01%
2020/05/26	93.2	464.09	114	465.16	460.00	-20.8	12,078	-0.17%	大賣/
2020/05/25	82	453.82	130.7	453.90	460.00	-48.7	12,147	-0.40%	大賣/
2020/05/22	211.4	446.61	143.8	447.59	442.00	67.7	12,130	0.56%	大買/大賣/
2020/05/21	70.6	465.07	66.1	464.72	464.50	4.5	12,091	0.04%
2020/05/20	146.2	468.29	419.2	468.59	470.00	-273	12,071	-2.26%	大買/大賣/鉅額交易
2020/05/19	188.3	460.14	298.7	461.75	462.00	-110.4	11,901	-0.93%	大買/大賣/鉅額交易
2020/05/18	74.1	443.32	196.2	444.83	440.50	-122.1	11,685	-1.04%	大賣/鉅額交易
2020/05/15	33.3	410.67	32.1	410.94	411.00	1.3	11,390	0.01%
2020/05/14	61.9	412.78	35	412.60	411.00	26.9	11,447	0.23%
2020/05/13	49.1	414.23	106	414.74	420.00	-56.9	11,461	-0.50%	大賣/
2020/05/12	15	406.30	28.2	408.02	407.00	-13.2	11,544	-0.11%
2020/05/11	28.7	409.43	31.2	410.05	410.00	-2.5	11,685	-0.02%
2020/05/08	32.4	414.17	58	415.32	411.50	-25.6	11,764	-0.22%
2020/05/07	82.1	412.80	59	412.36	411.00	23.1	11,832	0.20%
2020/05/06	78.1	406.87	84	407.24	408.00	-6	11,867	-0.05%
2020/05/05	62	402.30	43	401.01	401.50	19	11,894	0.16%
2020/05/04	127.2	400.91	73.5	400.86	399.50	53.7	12,042	0.45%	大買/
2020/04/30	104.8	409.18	218.4	411.01	415.00	-113.6	12,003	-0.95%	大買/大賣/鉅額交易
2020/04/29	112	393.23	193.8	394.31	398.00	-81.8	11,815	-0.69%	大買/大賣/
2020/04/28	94.2	369.32	61	370.50	375.00	33.2	11,461	0.29%
2020/04/27	53.5	363.31	137.1	363.89	372.00	-83.6	11,656	-0.72%	大賣/
2020/04/24	31.2	350.20	34.1	351.44	348.50	-2.9	11,531	-0.02%
2020/04/23	75.2	347.80	99	349.05	351.00	-23.8	11,572	-0.21%
2020/04/22	148	346.72	94	347.48	346.00	54	11,643	0.46%	大買/
2020/04/21	151.2	360.03	80	357.70	353.50	71.2	11,874	0.60%	大買/
2020/04/20	48.1	370.18	71	370.23	370.00	-22.9	12,011	-0.19%
2020/04/17	119	367.32	82	368.92	368.00	37	12,089	0.31%	大買/
2020/04/16	53	362.74	29.1	363.40	361.50	23.9	11,995	0.20%
2020/04/15	57	366.30	54.1	365.94	365.50	3	12,003	0.02%
2020/04/14	67.3	363.33	107	361.36	365.50	-39.7	12,021	-0.33%	大賣/
2020/04/13	47.1	351.26	56	351.48	351.50	-8.9	11,992	-0.07%
2020/04/10	37	349.23	33	350.47	350.00	4	12,013	0.03%
2020/04/09	50	350.76	48	352.61	351.50	2	12,109	0.02%
2020/04/08	27.1	348.60	53	349.23	349.50	-26	12,076	-0.21%
2020/04/07	18.5	347.72	35.1	348.06	347.00	-16.6	12,056	-0.14%
2020/04/06	32	338.42	55.2	340.33	341.00	-23.2	11,960	-0.19%
2020/04/01	61	330.89	54.1	329.85	334.00	6.9	11,892	0.06%
2020/03/31	131.2	333.57	90.1	334.35	327.50	41.1	11,880	0.35%	大買/
2020/03/30	74	329.89	56	330.98	336.50	18	11,749	0.15%
2020/03/27	139	345.40	118.3	343.74	340.00	20.8	11,622	0.18%	大買/大賣/
2020/03/26	65	336.86	95.5	337.88	343.50	-30.4	11,460	-0.27%
2020/03/25	268.1	344.95	234.1	342.41	334.50	34	11,502	0.30%	大買/大賣/
2020/03/24	115.1	333.18	202	333.61	330.00	-87	11,314	-0.77%	大買/大賣/
2020/03/23	161.3	308.64	176	308.03	308.00	-14.7	11,286	-0.13%	大買/大賣/
2020/03/20	76.1	297.54	125.8	296.44	301.00	-49.7	11,228	-0.44%	大賣/
2020/03/19	181.1	282.18	207.1	281.06	274.00	-26	11,118	-0.23%	大買/大賣/
2020/03/18	188.2	316.80	127.1	312.11	301.50	61	10,839	0.56%	大買/大賣/
2020/03/17	132	316.57	138.4	318.70	315.50	-6.4	10,712	-0.06%	大買/大賣/
2020/03/16	112.1	329.66	96	329.97	320.00	16.1	10,537	0.15%	大買/
2020/03/13	174.2	330.01	284.3	324.39	341.00	-110.1	10,390	-1.06%	大買/大賣/鉅額交易
2020/03/12	334.2	345.79	291	340.82	336.00	43.2	10,118	0.43%	大買/大賣/
2020/03/11	125	370.19	117	366.66	363.00	8	9,884	0.08%	大買/大賣/
2020/03/10	129.1	369.38	195.2	369.04	373.50	-66.1	9,823	-0.67%	大買/大賣/
2020/03/09	95.3	366.44	73	366.68	366.50	22.3	9,727	0.23%
2020/03/06	71	378.94	70.7	379.62	378.50	0.4	9,658	0.00%
2020/03/05	58.4	382.18	136.1	381.46	385.00	-77.6	9,648	-0.80%	大賣/
2020/03/04	59.2	367.66	54	368.88	370.50	5.2	9,661	0.05%
2020/03/03	182	373.70	202	373.01	372.00	-20	9,644	-0.21%	大買/大賣/
2020/03/02	38.1	360.65	75	360.82	363.00	-36.9	9,576	-0.39%
2020/02/27	258.3	368.85	239.1	362.17	360.00	19.3	9,569	0.20%	大買/大賣/
2020/02/26	59	375.66	45	376.71	375.00	14	9,475	0.15%
2020/02/25	135	378.11	166.2	377.81	378.50	-31.2	9,416	-0.33%	大買/大賣/
2020/02/24	183.2	379.70	121.1	377.62	377.00	62.1	9,441	0.66%	大買/大賣/
2020/02/21	181.5	389.20	144	388.19	388.00	37.5	9,324	0.40%	大買/大賣/
2020/02/20	203.3	389.07	191.1	393.19	394.00	12.1	9,257	0.13%	大買/大賣/
2020/02/19	168	390.77	73	389.77	388.50	95	9,184	1.03%	大買/
2020/02/18	50.3	394.12	30	394.08	392.00	20.3	9,196	0.22%
2020/02/17	66.7	396.93	33.5	398.06	398.00	33.2	9,152	0.36%
2020/02/14	82.3	406.01	38	406.88	405.50	44.3	9,082	0.49%
2020/02/13	253.2	409.21	277.5	408.73	408.50	-24.3	9,018	-0.27%	大買/大賣/
2020/02/12	57.1	400.35	136.4	400.39	401.50	-79.3	8,901	-0.89%	大賣/
2020/02/11	53	388.03	98.8	388.14	390.00	-45.8	8,895	-0.51%
2020/02/10	92.2	379.61	85	382.64	380.00	7.2	8,905	0.08%
2020/02/07	117.3	382.41	119	381.88	381.00	-1.7	8,950	-0.02%	大買/大賣/
2020/02/06	219.8	385.31	201	383.67	382.00	18.8	8,979	0.21%	大買/大賣/
2020/02/05	230.2	384.26	111	383.59	381.00	119.2	8,947	1.33%	大買/大賣/鉅額交易
2020/02/04	90.8	391.21	127	391.33	390.50	-36.2	8,844	-0.41%	大賣/
2020/02/03	71.3	379.77	80.1	378.00	382.00	-8.8	9,087	-0.10%
2020/01/31	178	386.98	166.6	387.53	388.00	11.4	9,100	0.13%	大買/大賣/
2020/01/30	127.2	391.98	100.4	392.20	383.50	26.8	9,154	0.29%	大買/
2020/01/20	20.1	419.53	26	419.94	419.00	-5.9	8,903	-0.07%
2020/01/17	184.1	423.58	216.7	421.68	420.50	-32.6	8,946	-0.36%	大買/大賣/
2020/01/16	77.1	420.40	122	420.01	421.00	-44.9	9,016	-0.50%	大賣/
2020/01/15	374.3	410.19	290	414.08	416.00	84.3	8,866	0.95%	大買/大賣/
2020/01/14	322.1	416.71	390	417.37	416.00	-67.9	8,518	-0.80%	大買/大賣/
2020/01/13	183.1	426.52	164.2	423.20	422.00	18.9	8,270	0.23%	大買/大賣/
2020/01/10	46.2	431.61	33.1	433.33	432.00	13.2	8,199	0.16%
2020/01/09	36	435.42	47.5	436.16	437.00	-11.5	8,219	-0.14%
2020/01/08	62.3	432.68	52	430.46	430.50	10.3	8,306	0.12%
2020/01/07	43.4	424.38	57	426.25	426.00	-13.6	8,311	-0.16%
2020/01/06	114.4	426.62	127.1	427.14	424.00	-12.7	8,361	-0.15%	大買/大賣/
2020/01/03	195.4	427.72	185.2	434.53	434.50	10.2	8,361	0.12%	大買/大賣/
2020/01/02	31.4	442.09	9	442.94	441.50	22.4	8,240	0.27%
2019/12/31	41	442.79	50	442.84	443.50	-9	8,221	-0.11%
2019/12/30	17.1	446.21	9	446.44	446.50	8.1	8,253	0.10%
2019/12/27	37.3	449.28	28.4	448.59	446.50	8.9	8,354	0.11%
2019/12/26	168.1	456.14	173.1	451.49	449.00	-5.1	8,350	-0.06%	大買/大賣/
2019/12/25	50.7	449.76	17.5	449.97	452.00	33.2	8,376	0.40%
2019/12/24	118.1	446.85	129.1	445.16	445.00	-10.9	8,479	-0.13%	大買/大賣/
2019/12/23	28.5	448.16	13.1	448.54	449.00	15.4	8,565	0.18%
2019/12/20	157.5	446.93	142.2	446.09	446.00	15.3	8,656	0.18%	大買/大賣/
2019/12/19	57.8	455.10	43	453.95	454.50	14.8	8,489	0.17%
2019/12/18	213.6	454.82	175.1	455.83	456.50	38.4	8,415	0.46%	大買/大賣/
2019/12/17	225	455.01	234.4	458.40	460.50	-9.4	8,371	-0.11%	大買/大賣/
2019/12/16	99.4	437.85	97.5	438.52	442.00	1.9	8,218	0.02%
2019/12/13	168	430.15	198	432.11	432.50	-30	8,167	-0.37%	大買/大賣/
2019/12/12	44	428.94	66.1	429.37	427.50	-22.1	8,163	-0.27%
2019/12/11	18.1	426.61	31.1	427.26	429.00	-13	8,239	-0.16%
2019/12/10	8.1	425.11	32	425.41	425.00	-23.9	8,338	-0.29%
2019/12/09	36	424.60	81.2	424.47	426.50	-45.2	8,406	-0.54%
2019/12/06	39	416.87	26	417.15	415.00	13	8,435	0.15%
2019/12/05	37	422.58	34.3	422.15	420.00	2.8	8,675	0.03%
2019/12/04	36.4	421.27	39.1	421.91	424.50	-2.7	8,807	-0.03%
2019/12/03	79	420.80	60	421.04	418.00	19	8,781	0.22%
2019/12/02	103.1	417.00	209	416.10	416.50	-105.9	8,763	-1.21%	大買/大賣/鉅額交易
2019/11/29	228.2	428.10	99.1	426.33	421.50	129.1	8,725	1.48%	大買/鉅額交易
2019/11/28	86.3	427.97	172	429.76	431.50	-85.7	8,621	-0.99%	大賣/
2019/11/27	73	422.42	46.3	422.70	422.50	26.7	8,630	0.31%
2019/11/26	73	422.94	61.1	421.28	420.00	11.9	8,671	0.14%
2019/11/25	87.2	418.80	117	419.77	418.50	-29.8	8,836	-0.34%	大賣/
2019/11/22	49.1	408.84	116	410.06	411.00	-66.9	8,819	-0.76%	大賣/
2019/11/21	107.6	404.72	55.3	405.63	407.00	52.4	8,782	0.60%	大買/
2019/11/20	56.1	415.64	34.5	415.41	414.50	21.5	8,700	0.25%
2019/11/19	20	419.05	22.3	420.84	421.00	-2.3	8,742	-0.03%
2019/11/18	32.1	418.19	20.2	418.93	419.50	11.9	8,859	0.13%
2019/11/15	77.5	421.01	97	421.01	422.00	-19.5	9,020	-0.22%
2019/11/14	29.1	407.97	34.1	409.35	410.50	-5	9,367	-0.05%
2019/11/13	46.1	410.47	37	409.58	408.00	9.1	9,416	0.10%
2019/11/12	37.1	409.88	40	409.88	410.00	-2.9	9,420	-0.03%
2019/11/11	72.3	406.29	63.1	407.62	403.50	9.3	9,399	0.10%
2019/11/08	145.2	414.88	68.6	416.41	414.00	76.6	9,324	0.82%	大買/
2019/11/07	73.2	425.75	68.8	424.57	425.00	4.4	9,240	0.05%
2019/11/06	111.2	430.08	167.8	427.86	434.00	-56.6	9,160	-0.62%	大買/大賣/
2019/11/05	72.6	421.94	96	421.61	425.00	-23.5	9,161	-0.26%
2019/11/04	32.1	408.57	119	408.95	412.00	-86.9	9,130	-0.95%	大賣/
2019/11/01	71.4	407.40	51.1	407.03	405.00	20.3	9,151	0.22%
2019/10/31	141.9	406.25	211	405.73	408.00	-69.1	9,210	-0.75%	大買/大賣/
2019/10/30	68.1	395.10	107	396.27	396.50	-38.9	9,218	-0.42%	大賣/
2019/10/29	66.1	391.68	107	393.03	393.00	-40.9	9,328	-0.44%	大賣/
2019/10/28	30.2	385.05	81.1	384.45	387.00	-51	9,387	-0.54%
2019/10/25	94	382.70	100	382.71	379.00	-6	9,418	-0.06%
2019/10/24	88	378.80	147	379.09	381.50	-59	9,356	-0.63%	大賣/
2019/10/23	54	369.83	15	369.93	372.00	39	9,235	0.42%
2019/10/22	47	369.38	30	370.15	371.50	17	9,309	0.18%
2019/10/21	37	370.91	29	372.38	369.00	8	9,352	0.09%
2019/10/18	30	371.20	27	371.59	370.00	3	9,393	0.03%
2019/10/17	53	367.77	66	368.65	371.00	-13	9,416	-0.14%
2019/10/16	162	362.32	126.1	362.69	360.00	35.9	9,428	0.38%	大買/大賣/
2019/10/15	59.1	368.07	52	369.10	367.00	7.1	9,338	0.08%
2019/10/14	132.2	371.59	60	371.78	370.50	72.2	9,256	0.78%	大買/
2019/10/09	125	374.86	42	377.27	372.00	83	9,098	0.91%	大買/
2019/10/08	32	383.94	9.1	384.71	384.50	22.9	9,011	0.25%
2019/10/07	29	383.66	16	384.50	384.00	13	9,038	0.14%
2019/10/04	62	384.84	56.3	384.40	385.50	5.8	9,026	0.06%
2019/10/03	38	374.09	92.1	376.73	379.50	-54.1	8,961	-0.60%
2019/10/02	40.1	372.94	11	374.00	372.00	29.1	8,908	0.33%
2019/10/01	60	374.19	28	374.02	376.50	32	8,953	0.36%
2019/09/27	61	370.41	63	370.64	369.00	-2	8,898	-0.02%
2019/09/26	78.1	378.21	47.2	378.99	376.00	30.9	8,893	0.35%
2019/09/25	135.2	381.80	35.1	381.41	380.00	100.1	8,885	1.13%	大買/
2019/09/24	39.1	386.12	31	386.26	387.00	8.1	8,874	0.09%
2019/09/23	24.6	387.40	22	388.73	388.00	2.6	8,877	0.03%
2019/09/20	121	385.57	181.1	385.42	386.50	-60.1	8,889	-0.68%	大買/大賣/
2019/09/19	42	383.86	35	384.04	380.50	7	8,795	0.08%
2019/09/18	70	381.71	51	381.93	382.00	19	8,723	0.22%
2019/09/17	142.1	383.08	69.4	383.26	383.00	72.7	8,674	0.84%	大買/
2019/09/16	134.5	380.12	236.4	380.72	382.00	-101.8	8,683	-1.17%	大買/大賣/鉅額交易
2019/09/12	116	375.83	85	376.93	375.00	31	8,578	0.36%	大買/
2019/09/11	49.2	374.68	43.1	373.94	374.50	6.1	8,551	0.07%
2019/09/10	33.1	377.91	24.4	377.65	378.00	8.8	8,538	0.10%
2019/09/09	164	384.53	127.1	385.13	382.50	37	8,500	0.43%	大買/大賣/
2019/09/06	74	373.90	79	373.35	374.50	-5	8,254	-0.06%
2019/09/05	24.5	366.86	23.1	366.84	367.50	1.4	8,141	0.02%
2019/09/04	17	364.29	18	365.92	365.00	-1	8,141	-0.01%
2019/09/03	30.1	365.81	46	364.91	364.00	-15.9	8,185	-0.19%
2019/09/02	27.5	367.51	19.3	367.56	370.50	8.2	8,245	0.10%
2019/08/30	58.1	369.44	57.2	368.84	367.50	0.9	8,259	0.01%
2019/08/29	41	364.61	24.3	364.02	365.50	16.7	8,242	0.20%
2019/08/28	65	363.69	122.2	362.84	366.00	-57.2	8,248	-0.69%	大賣/
2019/08/27	41.1	345.95	12.2	346.08	345.50	28.9	8,117	0.36%
2019/08/26	30	341.00	14.1	340.59	343.00	15.9	8,242	0.19%
2019/08/23	42.7	345.52	27	346.02	342.50	15.7	8,339	0.19%
2019/08/22	40.1	347.95	350	347.25	345.00	-309.9	8,310	-3.73%	大賣/鉅額交易
2019/08/21	69	350.97	52	350.19	347.00	17	8,294	0.20%
2019/08/20	58.3	350.06	59	350.14	351.00	-0.7	8,242	-0.01%
2019/08/19	140.1	340.51	239.2	340.84	353.00	-99.2	8,104	-1.22%	大買/大賣/
2019/08/16	17	321.56	83.3	320.65	322.00	-66.3	7,760	-0.85%
2019/08/15	72	314.89	14.8	315.15	316.50	57.2	7,693	0.74%
2019/08/14	16.8	320.83	41	320.77	319.50	-24.2	7,697	-0.31%
2019/08/13	30	318.47	20.1	319.84	318.00	9.9	7,715	0.13%
2019/08/12	21.5	321.28	67.1	321.78	323.00	-45.6	7,798	-0.58%
2019/08/08	41	317.21	25	318.82	316.50	16	7,745	0.21%
2019/08/07	12.1	317.16	111.4	316.60	318.00	-99.3	7,723	-1.29%	大賣/
2019/08/06	54.1	307.79	61	309.91	309.00	-7	7,636	-0.09%
2019/08/05	58	310.73	38	310.95	312.00	20	7,601	0.26%
2019/08/02	67	312.60	56	313.86	316.00	11	7,563	0.15%
2019/08/01	166.2	319.46	222	321.56	314.00	-55.8	7,496	-0.74%	大買/大賣/
2019/07/31	191.2	314.85	29	314.55	314.50	162.2	7,239	2.24%	大買/鉅額交易
2019/07/30	29.1	323.95	93	324.39	325.50	-63.9	7,148	-0.89%
2019/07/29	37	314.53	41.1	316.99	319.00	-4.1	7,066	-0.06%
2019/07/26	17	310.68	34	313.49	313.50	-17	7,224	-0.24%
2019/07/25	18.3	310.86	62.5	311.76	313.00	-44.2	7,515	-0.59%
2019/07/24	123.1	309.94	46	311.33	308.00	77.1	7,568	1.02%	大買/
2019/07/23	10.1	312.96	94	313.45	314.50	-83.9	7,497	-1.12%
2019/07/22	18	307.75	19.8	308.39	308.50	-1.8	7,434	-0.02%
2019/07/19	18	305.36	13.1	306.28	304.50	4.9	7,379	0.07%
2019/07/18	97.2	304.79	58	306.72	302.00	39.2	7,321	0.54%
2019/07/17	73.2	310.06	16	310.34	310.00	57.2	7,243	0.79%
2019/07/16	98	313.76	49	314.81	314.00	49	7,183	0.68%
2019/07/15	36.1	315.29	23	315.74	314.50	13.1	7,154	0.18%
2019/07/12	20.1	319.67	26	319.46	318.00	-5.9	7,250	-0.08%
2019/07/11	23	322.24	42.2	322.33	322.50	-19.2	7,525	-0.26%
2019/07/10	39	317.46	40	317.54	318.00	-1	7,546	-0.01%
2019/07/09	8	314.25	10.1	314.69	313.50	-2.1	7,593	-0.03%
2019/07/08	41.2	312.80	15	313.43	314.00	26.2	7,637	0.34%
2019/07/05	38.1	320.70	32.2	320.81	321.00	5.9	7,744	0.08%
2019/07/04	28.1	318.70	50	318.72	319.00	-21.9	7,840	-0.28%
2019/07/03	89	319.90	48	322.52	317.50	41	7,937	0.52%
2019/07/02	19	317.66	73	316.79	319.00	-54	7,929	-0.68%
2019/07/01	43	314.44	72	313.80	314.00	-29	7,911	-0.37%
2019/06/28	28	312.55	36	313.04	314.00	-8	7,935	-0.10%
2019/06/27	19	314.55	45.1	314.64	313.00	-26.1	7,980	-0.33%
2019/06/26	12	310.88	7	311.50	310.50	5	7,980	0.06%
2019/06/25	34	310.87	27	311.17	311.50	7	8,002	0.09%
2019/06/24	12	312.54	30	313.57	315.50	-18	7,992	-0.23%
2019/06/21	10	311.95	37.1	314.02	313.50	-27.1	7,978	-0.34%
2019/06/20	28	310.09	83.7	310.70	310.00	-55.7	7,916	-0.70%
2019/06/19	130	312.19	63.2	310.23	308.50	66.8	8,057	0.83%	大買/
2019/06/18	48	306.80	136	307.07	308.50	-88	7,997	-1.10%	大賣/
2019/06/17	195.1	302.18	130.1	300.91	300.50	65	7,940	0.82%	大買/大賣/
2019/06/14	49.2	308.74	19	308.39	307.00	30.2	7,923	0.38%
2019/06/13	41.1	312.47	59.1	314.04	309.50	-18	7,915	-0.23%
2019/06/12	42	309.75	53	310.07	309.50	-11	7,874	-0.14%
2019/06/11	108.1	310.39	78	311.78	308.00	30.1	7,882	0.38%	大買/
2019/06/10	54	313.63	40.4	314.36	316.00	13.7	7,777	0.18%
2019/06/06	65	308.76	46	308.93	307.00	19	7,725	0.25%
2019/06/05	194	317.42	167	313.89	313.00	27	7,680	0.35%	大買/大賣/
2019/06/04	69	314.86	57	313.89	311.00	12	7,651	0.16%
2019/06/03	104.3	312.53	121.2	312.27	314.00	-16.9	7,579	-0.22%	大買/大賣/
2019/05/31	82.3	305.74	159.2	308.36	311.00	-76.9	7,512	-1.02%	大賣/
2019/05/30	58.1	293.94	101.3	292.45	296.50	-43.2	7,348	-0.59%	大賣/
2019/05/29	23.1	276.54	10	277.70	280.50	13.1	7,298	0.18%
2019/05/28	34	281.49	25	281.56	280.50	9	7,369	0.12%
2019/05/27	83.1	279.37	77	280.09	281.00	6.1	7,496	0.08%
2019/05/24	33.2	290.19	17	290.09	287.00	16.2	7,704	0.21%
2019/05/23	55	291.74	55	292.42	292.00	0	7,892	0.00%
2019/05/22	32	287.97	27	288.91	287.50	5	7,829	0.06%
2019/05/21	22	290.18	20	290.53	290.50	2	7,894	0.03%
2019/05/20	18.1	290.05	24.1	289.21	290.00	-6	7,858	-0.08%
2019/05/17	29	292.28	67	293.19	291.00	-38	7,829	-0.49%
2019/05/16	21.1	289.00	24	290.04	288.00	-3	7,753	-0.04%
2019/05/15	29	290.09	21	291.55	290.00	8	7,722	0.10%
2019/05/14	30	283.65	42.1	284.44	289.00	-12.1	7,717	-0.16%
2019/05/13	81	291.73	50.3	289.42	286.50	30.7	7,682	0.40%
2019/05/10	62	300.18	47.5	298.97	298.50	14.5	7,872	0.18%
2019/05/09	110	305.78	64	304.55	300.00	46	7,838	0.59%	大買/
2019/05/08	38.1	307.81	47	308.50	310.00	-8.9	7,750	-0.11%
2019/05/07	49.1	309.98	161	311.63	311.00	-111.9	7,659	-1.46%	大賣/鉅額交易
2019/05/06	40	304.03	49	303.64	306.00	-9	7,561	-0.12%
2019/05/03	157.1	306.89	173.2	306.16	309.00	-16.1	7,464	-0.22%	大買/大賣/
2019/05/02	102	303.02	126.5	304.19	298.00	-24.5	7,205	-0.34%	大買/大賣/
2019/04/30	37.2	292.32	94.7	293.01	295.50	-57.5	6,913	-0.83%
2019/04/29	13.1	289.06	5	288.40	287.50	8.1	6,844	0.12%
2019/04/26	53.1	286.99	57	286.97	290.00	-3.9	6,884	-0.06%
2019/04/25	37.1	288.30	36.3	289.12	288.00	0.8	6,869	0.01%
2019/04/24	69.2	289.97	10	290.30	289.50	59.2	6,880	0.86%
2019/04/23	23.5	286.87	30.4	288.04	290.00	-6.9	6,891	-0.10%
2019/04/22	32.3	289.31	30.2	290.71	289.00	2.1	6,879	0.03%
2019/04/19	20.4	290.15	48.3	290.11	290.00	-27.9	6,860	-0.41%
2019/04/18	38	290.71	87.1	290.94	291.00	-49.1	6,852	-0.72%
2019/04/17	177.5	290.11	102.4	290.23	288.50	75.2	6,816	1.10%	大買/大賣/
2019/04/16	17	299.68	39.2	299.84	300.00	-22.2	6,566	-0.34%
2019/04/15	25	297.46	80	297.64	296.50	-55	6,549	-0.84%
2019/04/12	20	294.38	127.1	294.42	293.50	-107.1	6,523	-1.64%	大賣/鉅額交易
2019/04/11	71.3	295.86	65	294.39	291.50	6.3	6,478	0.10%
2019/04/10	62.1	301.96	50.6	300.94	300.00	11.5	6,347	0.18%
2019/04/09	29.1	296.59	40.3	295.32	299.50	-11.2	6,197	-0.18%
2019/04/08	51	292.24	37.4	293.19	294.50	13.6	6,082	0.22%
2019/04/03	18.3	289.73	32.1	290.36	290.50	-13.8	5,958	-0.23%
2019/04/02	49.2	289.50	61	290.58	290.50	-11.9	5,872	-0.20%
2019/04/01	34	285.26	35.6	285.39	285.50	-1.6	5,738	-0.03%
2019/03/29	22.5	278.91	51.1	280.55	282.50	-28.6	5,638	-0.51%
2019/03/28	21	278.29	25	280.72	276.50	-4	5,624	-0.07%
2019/03/27	24.1	279.04	15	279.43	279.50	9.1	5,697	0.16%
2019/03/26	16.1	280.28	27.1	280.10	281.00	-11.1	5,698	-0.19%
2019/03/25	54.1	277.46	37.1	277.35	276.50	17	5,673	0.30%
2019/03/22	35.5	283.46	93.4	283.60	284.00	-57.9	5,618	-1.03%
2019/03/21	23	276.83	39.2	277.36	277.50	-16.2	5,456	-0.30%
2019/03/20	34.1	274.21	13.1	274.27	274.50	21	5,425	0.39%
2019/03/19	54	274.01	41.1	274.63	275.50	12.9	5,414	0.24%
2019/03/18	46.1	278.37	32	278.94	278.00	14.1	5,364	0.26%
2019/03/15	35	274.46	53	275.13	276.00	-18	5,344	-0.34%
2019/03/14	58	273.47	23	275.15	272.50	35	5,346	0.65%
2019/03/13	13	271.15	25	271.58	273.00	-12	5,402	-0.22%
2019/03/12	55	273.38	58	272.22	270.50	-3	5,438	-0.06%
2019/03/11	57	270.29	17.2	270.35	270.00	39.8	5,514	0.72%
2019/03/08	66.4	269.12	18.1	269.14	267.50	48.4	5,580	0.87%
2019/03/07	76.4	276.59	59	275.64	274.00	17.4	5,564	0.31%
2019/03/06	43.1	279.41	76.1	279.53	280.00	-33	5,571	-0.59%
2019/03/05	39.3	275.94	14	275.71	273.00	25.3	5,485	0.46%
2019/03/04	41.1	279.19	29.1	280.37	277.00	12	5,444	0.22%
2019/02/27	34.2	278.32	22	279.77	280.00	12.2	5,375	0.23%
2019/02/26	207.7	284.55	156.3	284.20	276.50	51.5	5,245	0.98%	大買/大賣/
2019/02/25	57.5	277.75	85.4	277.91	282.50	-27.8	5,028	-0.55%
2019/02/22	171	263.36	131.2	265.97	264.00	39.8	4,754	0.84%	大買/大賣/
2019/02/21	79	257.93	118	257.67	259.00	-39	4,530	-0.86%	大賣/
2019/02/20	165	255.19	62.1	255.92	255.50	102.9	4,480	2.30%	大買/鉅額交易
2019/02/19	127.1	250.49	100	250.50	250.00	27.1	4,495	0.60%	大買/
2019/02/18	24.5	252.36	58.1	253.52	253.50	-33.6	4,487	-0.75%
2019/02/15	116	252.39	103	252.39	252.00	13	4,475	0.29%	大買/大賣/
2019/02/14	48	256.33	41.3	256.27	255.50	6.7	4,475	0.15%
2019/02/13	26.1	258.19	25.2	258.90	259.00	0.9	4,503	0.02%
2019/02/12	81.2	257.58	52	258.03	257.50	29.2	4,487	0.65%
2019/02/11	52.1	252.39	145	252.73	259.50	-92.9	4,448	-2.09%	大賣/
2019/01/30	25.1	242.55	45.2	243.70	243.00	-20.1	4,185	-0.48%
2019/01/29	45	244.57	25.1	245.30	245.50	19.9	4,198	0.47%
2019/01/28	35.2	247.36	47.3	247.63	248.50	-12.1	4,197	-0.29%
2019/01/25	62.2	247.00	75.2	248.06	248.00	-13	4,258	-0.31%
2019/01/24	41	244.56	54	245.45	244.50	-13	4,309	-0.30%
2019/01/23	42.1	238.90	16.1	239.60	241.00	26	4,371	0.59%
2019/01/22	59.1	245.03	29	243.17	242.00	30.1	4,386	0.69%
2019/01/21	44.1	246.08	26.2	246.87	244.50	17.9	4,429	0.40%
2019/01/18	38	243.45	81.6	242.61	244.00	-43.6	4,495	-0.97%
2019/01/17	34	236.75	17.5	236.33	237.00	16.5	4,491	0.37%
2019/01/16	37	234.62	30.3	235.66	237.00	6.7	4,540	0.15%
2019/01/15	6	232.25	12	232.58	233.00	-6	4,529	-0.13%
2019/01/14	27	232.39	42	232.06	231.50	-15	4,492	-0.33%
2019/01/11	12.1	227.08	18	227.53	227.50	-5.9	4,487	-0.13%
2019/01/10	29.1	225.21	22	225.14	226.00	7.1	4,497	0.16%
2019/01/09	52.6	226.72	85	227.98	226.00	-32.4	4,501	-0.72%
2019/01/08	9	220.79	21	221.21	222.00	-12	4,416	-0.27%
2019/01/07	36.1	219.03	13	220.27	219.00	23.1	4,459	0.52%
2019/01/04	52.1	215.71	22.1	216.60	217.00	30	4,465	0.67%
2019/01/03	16	223.19	46	223.55	223.50	-30	4,634	-0.65%
2019/01/02	52	222.53	6	227.00	220.50	46	4,644	0.99%
2018/12/28	28	224.82	9.2	227.02	229.50	18.9	4,661	0.40%
2018/12/27	12.4	224.96	27	224.94	225.00	-14.6	4,758	-0.31%
2018/12/26	8.5	221.97	5.2	221.11	220.00	3.4	4,776	0.07%
2018/12/25	18.1	220.62	10	220.45	221.00	8.1	4,809	0.17%
2018/12/24	4	223.88	8	224.56	225.00	-4	4,877	-0.08%
2018/12/22	6	222.42	3	222.67	223.00	3	4,919	0.06%
2018/12/21	28.1	223.27	17	223.74	223.50	11.1	5,001	0.22%
2018/12/20	105.1	226.82	52	225.96	225.00	53.1	4,975	1.07%	大買/
2018/12/19	7.1	234.49	9	234.72	236.00	-1.9	4,876	-0.04%
2018/12/18	5	234.30	11	234.77	234.50	-6	4,868	-0.12%
2018/12/17	7	236.14	7	237.71	235.00	0	4,901	0.00%
2018/12/14	21.1	238.00	4	236.38	236.00	17.1	4,954	0.34%
2018/12/13	13.1	236.70	16	236.63	237.50	-2.9	4,959	-0.06%
2018/12/12	5	233.00	17	233.53	233.00	-12	4,967	-0.24%
2018/12/11	8.1	227.82	9	228.89	228.00	-0.9	4,951	-0.02%
2018/12/10	14	229.89	17.3	231.40	229.00	-3.3	4,965	-0.07%
2018/12/07	14	233.96	21	235.19	233.50	-7	4,965	-0.14%
2018/12/06	58.3	234.16	29.2	233.38	229.50	29	4,944	0.59%
2018/12/05	40.3	245.57	30.1	245.38	244.50	10.2	4,887	0.21%
2018/12/04	48	249.26	105.2	249.05	252.00	-57.2	4,914	-1.16%	大賣/
2018/12/03	23	245.41	39	245.27	245.50	-16	4,860	-0.33%
2018/11/30	18	236.33	35	235.07	237.50	-17	4,801	-0.35%
2018/11/29	48	236.02	47	236.57	231.50	1	4,746	0.02%
2018/11/28	24	234.94	23.1	234.25	236.50	0.9	4,735	0.02%
2018/11/27	14	227.71	19	229.42	232.00	-5	4,711	-0.11%
2018/11/26	14	227.71	34	228.07	228.00	-20	4,754	-0.42%
2018/11/23	8	222.81	10	223.15	222.00	-2	4,762	-0.04%
2018/11/22	4	223.50	5	223.60	222.50	-1	4,825	-0.02%
2018/11/21	27.1	221.84	15	223.37	223.00	12.1	4,963	0.24%
2018/11/20	24	223.67	40	223.75	225.00	-16	4,954	-0.32%
2018/11/19	12	222.21	20	222.05	223.50	-8	4,952	-0.16%
2018/11/16	92.1	223.07	44	223.17	220.00	48.1	4,986	0.96%
2018/11/15	11	231.59	15	232.17	231.50	-4	4,958	-0.08%
2018/11/14	17	230.56	15	231.23	230.00	2	4,975	0.04%
2018/11/13	39	229.92	23	229.98	231.00	16	5,017	0.32%
2018/11/12	22	232.98	48	232.90	234.50	-26	5,076	-0.51%
2018/11/09	52.2	229.26	29.1	230.17	228.50	23.1	5,214	0.44%
2018/11/08	24	237.13	35.2	235.98	235.00	-11.2	5,176	-0.22%
2018/11/07	18.1	233.23	30	234.28	235.00	-11.9	5,158	-0.23%
2018/11/06	68.2	232.56	49	231.63	230.00	19.2	5,183	0.37%
2018/11/05	12.1	226.32	26	227.88	230.00	-13.9	5,120	-0.27%
2018/11/02	26.3	227.59	32.2	228.38	227.50	-5.9	5,105	-0.12%
2018/11/01	55.1	222.97	48.1	224.77	223.50	7	5,060	0.14%
2018/10/31	14.1	218.48	100.5	219.63	227.50	-86.4	4,993	-1.73%
2018/10/30	26	208.54	41	207.93	207.00	-15	4,864	-0.31%
2018/10/29	27	202.67	75.2	205.14	208.00	-48.2	4,905	-0.98%
2018/10/26	124.4	204.08	35.1	202.61	202.00	89.4	4,943	1.81%	大買/
2018/10/25	41.2	208.96	50	209.78	210.00	-8.8	5,072	-0.17%
2018/10/24	57.1	209.49	51	210.19	214.00	6.1	5,195	0.12%
2018/10/23	43.1	217.32	4.1	215.15	214.00	38.9	5,206	0.75%
2018/10/22	10	220.95	8.1	222.50	221.50	2	5,281	0.04%
2018/10/19	27	220.91	25	220.68	222.50	2	5,355	0.04%
2018/10/18	2	225.75	12.3	225.43	225.00	-10.3	5,424	-0.19%
2018/10/17	18	224.67	12	225.42	224.50	6	5,694	0.11%
2018/10/16	10.4	223.38	22	224.09	222.00	-11.6	5,813	-0.20%
2018/10/15	26	221.44	21	222.60	221.00	5	5,831	0.09%
2018/10/12	9	216.89	37	216.96	220.00	-28	5,773	-0.48%
2018/10/11	70.2	208.18	54.2	208.77	210.50	16	5,739	0.28%
2018/10/09	35.2	230.60	10	229.80	228.50	25.2	5,530	0.46%
2018/10/08	11.3	233.94	33	234.06	233.50	-21.7	5,491	-0.40%
2018/10/05	68.1	237.01	33	236.30	234.50	35.1	5,462	0.64%
2018/10/04	16	243.06	9	243.61	242.00	7	5,384	0.13%
2018/10/03	13	243.12	31	245.10	246.00	-18	5,377	-0.33%
2018/10/02	56.2	245.60	11	245.68	245.00	45.2	5,411	0.83%
2018/10/01	23	249.96	16	249.63	250.00	7	5,441	0.13%
2018/09/28	9.1	244.63	21	244.77	246.50	-11.9	5,533	-0.22%
2018/09/27	19	240.74	4	241.00	241.50	15	5,601	0.27%
2018/09/26	24	242.21	10	244.00	241.50	14	5,614	0.25%
2018/09/25	6	242.17	14	243.18	243.50	-8	5,627	-0.14%
2018/09/21	3	242.50	29	242.53	243.00	-26	5,686	-0.46%
2018/09/20	62.1	239.94	12.6	239.56	238.00	49.5	5,698	0.87%
2018/09/19	16	244.53	7.1	245.79	245.00	8.9	5,683	0.16%
2018/09/18	9.2	244.13	20	245.45	244.50	-10.8	5,730	-0.19%
2018/09/17	25	243.54	1	243.00	243.50	24	5,861	0.41%
2018/09/14	19.1	244.85	14	245.36	245.50	5.1	5,883	0.09%
2018/09/13	9	243.39	3.5	244.79	242.00	5.5	5,876	0.09%
2018/09/12	15	242.87	18.1	243.83	244.00	-3.1	5,888	-0.05%
2018/09/11	25	243.02	8	244.69	244.00	17	5,927	0.29%
2018/09/10	38	241.70	24	241.54	242.50	14	5,924	0.24%
2018/09/07	60	249.83	19	248.26	248.00	41	5,902	0.69%
2018/09/06	12	251.00	21	255.50	255.00	-9	5,865	-0.15%
2018/09/05	2.1	253.55	10	254.95	254.00	-7.9	5,861	-0.13%
2018/09/04	2	252.00	20	253.65	253.50	-18	5,870	-0.31%
2018/09/03	10	249.75	11	251.05	249.50	-1	5,898	-0.02%
2018/08/31	40	251.35	7	252.00	251.50	33	5,920	0.56%
2018/08/30	6	256.50	16	257.03	256.00	-10	5,884	-0.17%
2018/08/29	17.1	254.89	38	255.14	256.00	-20.9	5,905	-0.35%
2018/08/28	31	252.05	61	252.30	252.00	-30	5,883	-0.51%
2018/08/27	21	246.81	11	246.77	247.50	10	5,858	0.17%
2018/08/24	21	249.29	8	250.00	250.00	13	5,861	0.22%
2018/08/23	9	249.83	71	251.39	253.00	-62	5,980	-1.04%
2018/08/22	12	246.38	19	247.87	247.50	-7	5,978	-0.12%
2018/08/21	41	245.91	14	245.21	245.50	27	5,876	0.46%
2018/08/20	15	245.87	6	247.00	247.00	9	5,876	0.15%
2018/08/17	54.1	247.64	10	250.00	247.00	44.1	5,874	0.75%
2018/08/16	126.2	248.80	35	249.79	247.50	91.2	5,817	1.57%	大買/
2018/08/15	8	261.25	6	262.75	260.00	2	5,722	0.03%
2018/08/14	6	265.25	14	265.50	265.00	-8	5,795	-0.14%
2018/08/13	48	262.94	20	262.85	263.50	28	5,803	0.48%
2018/08/10	5	273.50	4	275.13	274.50	1	5,807	0.02%
2018/08/09	46	274.72	2	275.75	275.00	44	5,921	0.74%
2018/08/08	8	276.50	15	277.20	277.50	-7	5,925	-0.12%
2018/08/07	15	275.77	28	275.68	275.50	-13	5,911	-0.22%
2018/08/06	10	272.20	5	272.50	273.00	5	5,915	0.08%
2018/08/03	12	272.63	20	272.83	274.00	-8	6,066	-0.13%
2018/08/02	59	271.76	36	273.07	269.00	23	6,040	0.38%
2018/08/01	46	271.16	104	269.01	275.00	-58	5,966	-0.97%	大賣/
2018/07/31	63.2	252.76	42	253.37	254.00	21.2	5,781	0.37%
2018/07/30	24.2	260.36	7	259.36	260.00	17.2	5,675	0.30%
2018/07/27	21.1	267.87	64	268.91	267.50	-42.9	5,670	-0.76%
2018/07/26	30	260.48	22	260.57	263.00	8	5,749	0.14%
2018/07/25	43	260.64	71	259.85	262.50	-28	5,789	-0.48%
2018/07/24	209.1	258.68	97.3	259.37	255.00	111.8	5,831	1.92%	大買/鉅額交易
2018/07/23	28	273.05	8	273.38	271.50	20	5,656	0.35%
2018/07/20	13	281.42	4	281.75	280.00	9	5,694	0.16%
2018/07/19	1	284.50	13	283.50	284.00	-12	5,743	-0.21%
2018/07/18	16	283.84	31	285.47	281.00	-15	5,858	-0.26%
2018/07/17	10	285.60	78	285.23	285.50	-68	5,905	-1.15%
2018/07/16	14.5	284.14	23	284.59	282.50	-8.5	6,005	-0.14%
2018/07/13	15.2	284.32	30	284.73	285.00	-14.8	6,250	-0.24%
2018/07/12	7.1	281.32	25	282.28	283.00	-17.9	6,621	-0.27%
2018/07/11	12	275.71	5	275.70	276.00	7	6,644	0.11%
2018/07/10	13.1	276.34	23	278.11	280.00	-9.9	6,710	-0.15%
2018/07/09	31.5	274.21	34	273.96	272.50	-2.5	6,708	-0.04%
2018/07/06	33.2	285.70	38	285.05	285.00	-4.8	6,683	-0.07%
2018/07/05	141.3	287.45	38	281.61	281.50	103.3	6,677	1.55%	大買/鉅額交易
2018/07/04	26	300.88	11	300.27	298.00	15	6,589	0.23%
2018/07/03	12	307.17	16	305.72	304.50	-4	6,641	-0.06%
2018/07/02	35.1	305.39	39.1	306.47	305.00	-3.9	6,707	-0.06%
2018/06/29	31.1	299.97	38	300.63	300.00	-7	6,663	-0.10%
2018/06/28	16.1	294.02	36	295.69	297.00	-19.9	6,615	-0.30%
2018/06/27	27.3	297.88	15	297.23	296.50	12.3	6,709	0.18%
2018/06/26	107	298.66	49.3	298.94	296.50	57.7	6,707	0.86%	大買/
2018/06/25	3	308.67	3.2	309.69	310.00	-0.2	6,629	0.00%
2018/06/22	32	309.72	5	310.10	310.50	27	6,787	0.40%
2018/06/21	7	311.29	7	312.71	312.00	0	6,932	0.00%
2018/06/20	18	311.03	3	311.33	310.00	15	6,974	0.22%
2018/06/19	8.2	312.02	8	314.88	312.00	0.2	6,973	0.00%
2018/06/15	11	314.95	8	316.19	315.00	3	7,109	0.04%
2018/06/14	9	316.94	2	318.00	315.00	7	7,291	0.10%
2018/06/13	22	322.09	11.9	322.43	320.50	10.2	7,526	0.13%
2018/06/12	20	325.65	14	325.25	324.00	6	7,670	0.08%
2018/06/11	21	332.02	21	332.52	332.50	0	7,748	0.00%
2018/06/08	9	328.06	115.1	328.11	330.00	-106.1	7,750	-1.37%	大賣/鉅額交易
2018/06/07	10	329.70	29	329.67	331.00	-19	7,856	-0.24%
2018/06/06	26	331.79	18	331.22	331.00	8	8,004	0.10%
2018/06/05	17	327.53	6	325.08	325.00	11	8,028	0.14%
2018/06/04	17	327.53	122.2	327.80	329.50	-105.2	8,154	-1.29%	大賣/鉅額交易
2018/06/01	13	316.19	32	316.05	319.00	-19	8,177	-0.23%
2018/05/31	13	309.54	4	310.75	311.50	9	8,249	0.11%
2018/05/30	50	311.06	4	311.13	310.00	46	8,197	0.56%
2018/05/29	18	315.64	16.5	316.09	315.00	1.5	8,296	0.02%
2018/05/28	26	321.33	7	323.36	318.50	19	8,412	0.23%
2018/05/25	11.1	324.50	37	324.23	324.00	-25.9	8,472	-0.31%
2018/05/24	16	320.56	22	321.93	322.00	-6	8,449	-0.07%
2018/05/23	34	319.99	26	320.75	320.00	8	8,496	0.09%
2018/05/22	33	317.92	49.3	318.67	320.50	-16.3	8,492	-0.19%
2018/05/21	91	314.82	14	315.18	314.00	77	8,566	0.90%
2018/05/18	73	312.29	78	310.99	313.00	-5	8,607	-0.06%
2018/05/17	77	311.66	38	309.96	310.00	39	8,659	0.45%
2018/05/16	14	317.75	14	319.86	319.00	0	8,591	0.00%
2018/05/15	15	321.33	24	321.15	319.00	-9	8,657	-0.10%
2018/05/14	49	320.35	37	321.53	320.00	12	8,779	0.14%
2018/05/11	71.2	321.25	42	325.25	319.50	29.2	8,782	0.33%
2018/05/10	24	330.83	8	330.31	329.50	16	8,681	0.18%
2018/05/09	17.1	328.15	23	328.30	328.00	-5.9	8,819	-0.07%
2018/05/08	17	322.12	33	324.76	325.00	-16	8,867	-0.18%
2018/05/07	77	321.61	58	320.32	318.50	19	8,894	0.21%
2018/05/04	18	320.94	125	317.56	325.50	-107	8,845	-1.21%	大賣/鉅額交易
2018/05/03	125	319.64	74	318.91	320.00	51	8,857	0.58%	大買/
2018/05/02	49.1	334.55	36	336.99	331.00	13.1	8,786	0.15%
2018/04/30	64	333.65	47	337.64	340.00	17	8,763	0.19%
2018/04/27	15.1	331.95	131.7	332.58	339.50	-116.6	8,754	-1.33%	大賣/鉅額交易
2018/04/26	105	331.28	61	329.47	323.50	44	8,708	0.51%	大買/
2018/04/25	73	340.94	27	341.44	337.00	46	8,622	0.53%
2018/04/24	138.1	341.98	63.4	339.63	341.50	74.7	8,641	0.86%	大買/
2018/04/23	29.1	357.15	81	358.54	350.50	-51.9	8,560	-0.61%
2018/04/20	41	355.17	52	356.28	354.50	-11	8,487	-0.13%
2018/04/19	357.1	366.32	241.3	362.90	360.50	115.8	8,406	1.38%	大買/大賣/鉅額交易
2018/04/18	206	361.35	224.4	359.48	362.00	-18.4	8,208	-0.22%	大買/大賣/
2018/04/17	18	340.03	24	339.67	340.00	-6	7,840	-0.08%
2018/04/16	24	341.90	62	341.72	342.00	-38	7,853	-0.48%
2018/04/13	5	335.90	21.2	336.37	336.00	-16.2	7,811	-0.21%
2018/04/12	49	335.49	35	334.30	331.50	14	7,800	0.18%
2018/04/11	27	339.15	36	338.82	339.00	-9	7,785	-0.12%
2018/04/10	10	327.75	11.1	329.39	327.00	-1.1	7,740	-0.01%
2018/04/09	33	329.58	15	329.90	327.50	18	7,800	0.23%
2018/04/03	57	329.57	38.1	328.59	328.00	18.9	7,728	0.24%
2018/04/02	33	339.05	13.2	341.10	336.50	19.8	7,682	0.26%
2018/03/31	11	341.18	8	340.19	340.50	3	7,707	0.04%
2018/03/30	46	340.97	94	342.63	340.00	-48	7,745	-0.62%
2018/03/29	52	334.32	46	335.83	331.00	6	7,677	0.08%
2018/03/28	84	336.39	71.2	336.16	333.00	12.8	7,594	0.17%
2018/03/27	194	340.34	174	340.76	342.50	20	7,524	0.27%	大買/大賣/
2018/03/26	109	343.15	126.4	343.46	347.00	-17.4	7,360	-0.24%	大買/大賣/
2018/03/23	54.3	327.34	33	327.64	328.00	21.3	7,205	0.30%
2018/03/22	14	337.50	24	336.44	336.00	-10	7,199	-0.14%
2018/03/21	113.3	339.63	61.1	337.72	336.00	52.2	7,191	0.73%	大買/
2018/03/20	58	339.89	83.1	339.54	342.50	-25.1	7,183	-0.35%
2018/03/19	115	335.29	119.1	332.62	334.00	-4.1	6,988	-0.06%	大買/大賣/
2018/03/16	29.1	319.73	30.1	319.23	317.00	-1	6,766	-0.01%
2018/03/15	38	318.56	38	318.33	318.00	0	6,627	0.00%
2018/03/14	21	315.40	7	315.21	313.50	14	6,541	0.21%
2018/03/13	21	318.57	18	319.50	319.00	3	6,558	0.05%
2018/03/12	36	316.50	87	318.14	317.00	-51	6,573	-0.78%
2018/03/09	11	310.18	39	309.09	310.50	-28	6,656	-0.42%
2018/03/08	9.1	305.04	33.1	307.91	309.50	-24	6,591	-0.36%
2018/03/07	5	302.00	32	304.55	300.00	-27	6,474	-0.42%
2018/03/06	23	298.33	30	299.77	301.00	-7	6,435	-0.11%
2018/03/05	43	297.92	9	298.94	295.00	34	6,484	0.52%
2018/03/02	44	303.74	50	303.93	302.50	-6	6,432	-0.09%
2018/03/01	38	297.66	50	298.87	299.50	-12	6,373	-0.19%
2018/02/27	23	303.52	31	304.10	301.00	-8	6,282	-0.13%
2018/02/26	23	301.76	7	301.43	296.50	16	6,211	0.26%
2018/02/23	12	300.54	3	300.67	300.50	9	6,219	0.14%
2018/02/22	5	299.80	11.5	303.43	302.00	-6.5	6,240	-0.10%
2018/02/21	31	298.71	78.1	298.56	304.50	-47.1	6,238	-0.75%
2018/02/12	41	286.16	35	286.96	285.00	6	6,153	0.10%
2018/02/09	37	275.76	51	277.38	283.00	-14	6,175	-0.23%
2018/02/08	11	284.86	14	286.32	286.00	-3	6,116	-0.05%
2018/02/07	50.1	289.72	65.1	290.31	284.50	-15	6,135	-0.24%
2018/02/06	96.2	286.00	107	284.24	286.50	-10.8	6,142	-0.18%	大賣/
2018/02/05	29	297.10	18	297.78	299.00	11	6,066	0.18%
2018/02/02	51	303.28	22	305.02	304.50	29	6,234	0.47%
2018/02/01	41	308.41	113.1	308.41	307.00	-72.1	6,236	-1.16%	大賣/
2018/01/31	43	299.69	70	299.96	299.00	-27	6,091	-0.44%
2018/01/30	115	301.80	39	299.94	299.00	76	6,091	1.25%	大買/
2018/01/29	63.9	309.64	60	310.07	308.00	3.9	6,198	0.06%
2018/01/26	52	301.94	33	303.97	308.00	19	6,271	0.30%
2018/01/25	55	309.73	37.2	311.88	305.50	17.8	6,267	0.28%
2018/01/24	63	310.07	10.1	309.14	307.50	52.9	6,343	0.83%
2018/01/23	63	320.45	88	321.16	318.00	-25	6,460	-0.39%
2018/01/22	33	313.88	21.1	314.51	319.00	11.9	6,420	0.19%
2018/01/19	61	316.02	48.1	318.01	319.00	13	6,536	0.20%
2018/01/18	23	317.41	53.1	317.11	319.50	-30.1	6,576	-0.46%
2018/01/17	22.1	305.55	15	306.13	306.50	7.1	6,629	0.11%
2018/01/16	10	311.20	6	312.25	312.00	4	6,604	0.06%
2018/01/15	5	310.70	33.3	311.97	313.00	-28.3	6,650	-0.43%
2018/01/12	15	309.53	22	309.89	309.50	-7	6,701	-0.10%
2018/01/11	23.1	304.33	22	306.02	306.00	1.1	6,746	0.02%
2018/01/10	15	308.20	99.1	308.74	309.50	-84.1	6,822	-1.23%
2018/01/09	20	301.80	65	301.57	304.00	-45	6,854	-0.66%
2018/01/08	44	300.75	465.1	299.96	298.00	-421.1	7,070	-5.96%	大賣/鉅額交易
2018/01/05	69	301.22	34	304.15	300.00	35	7,418	0.47%
2018/01/04	7	300.86	12.2	300.77	307.00	-5.2	7,607	-0.07%
2018/01/03	19	300.03	20	300.33	300.50	-1	7,797	-0.01%
2018/01/02	29	290.12	15	291.13	291.50	14	7,843	0.18%