玉晶光 (3406)-國泰券商分點個股進出

台股 » 個股 » 玉晶光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉晶光

(3406)

可現股當沖

股價
441.0
漲跌
▲6.0
漲幅
+1.38%
成交量
1,390張
產業
上市光電類股
1030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

玉晶光 (3406)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	3	438.17	0	0.00	441.00	3	2,200	0.14%
2024/04/29	2	437.25	1	435.00	435.00	1	2,240	0.04%
2024/04/26	1	424.50	3	424.50	424.50	-2	2,251	-0.09%
2024/04/25	0	0.00	2	428.50	427.50	-2	2,251	-0.09%
2024/04/24	3	430.50	1	433.00	433.50	2	2,248	0.09%
2024/04/23	2	419.00	0	0.00	420.00	2	2,268	0.09%
2024/04/19	0	0.00	2	424.50	424.00	-2	2,292	-0.09%
2024/04/18	0	447.50	18	442.08	442.00	-18	2,298	-0.78%
2024/04/17	0	0.00	1	447.00	447.50	-1	2,302	-0.04%
2024/04/16	1	446.50	0	0.00	442.00	1	2,295	0.04%
2024/04/15	0	0.00	15	463.50	458.50	-15	2,307	-0.65%
2024/04/12	2	477.25	0	0.00	472.00	2	2,314	0.09%
2024/04/11	0	472.00	0	0.00	472.50	0	2,328	0.00%
2024/04/10	1	479.00	6	480.58	479.00	-5	2,341	-0.21%
2024/04/09	3	476.83	3	484.00	477.00	0	2,356	0.00%
2024/04/08	1	465.51	0	0.00	468.50	1	2,340	0.04%
2024/04/03	1	475.00	3	480.50	474.00	-2	2,345	-0.09%
2024/04/02	0	0.00	5	491.50	484.50	-5	2,324	-0.22%
2024/04/01	4	487.38	0.1	489.27	489.50	3.9	2,317	0.17%
2024/03/29	4	499.50	0.6	494.50	496.00	3.4	2,294	0.15%
2024/03/28	3	508.00	2	510.00	509.00	1	2,262	0.04%
2024/03/27	4	498.38	106	498.76	505.00	-102	2,234	-4.56%	大賣/鉅額交易
2024/03/26	9	510.72	11	521.64	499.00	-2	2,166	-0.09%
2024/03/25	12	501.63	118	493.39	493.00	-106	2,049	-5.17%	大賣/鉅額交易
2024/03/22	5	479.80	1	479.00	482.50	4	2,013	0.20%
2024/03/21	67	469.99	7.1	469.77	476.00	59.9	1,981	3.02%
2024/03/20	59.1	432.06	43.3	463.20	462.50	15.8	1,906	0.83%
2024/03/19	50.3	421.05	13.1	417.97	423.00	37.3	1,900	1.96%
2024/03/18	1	425.00	10	422.50	428.00	-9	1,948	-0.46%
2024/03/15	1.1	426.38	13	424.46	417.50	-12	1,956	-0.61%
2024/03/14	5	418.50	6	417.00	418.50	-1	1,927	-0.05%
2024/03/13	2	399.00	3	398.83	398.50	-1	1,859	-0.05%
2024/03/11	0	400.00	4	398.00	398.00	-4	1,843	-0.22%
2024/03/08	0	403.09	325	401.08	400.00	-325	1,856	-17.50%	大賣/鉅額交易
2024/03/07	0.1	406.55	0	0.00	401.50	0.1	1,835	0.01%
2024/03/06	0	412.00	1	410.00	409.50	-1	1,837	-0.05%
2024/03/05	1.1	412.11	0	0.00	412.00	1.1	1,847	0.06%
2024/03/04	8	426.25	0	0.00	420.50	8	1,858	0.43%
2024/03/01	9	428.44	9	425.50	426.00	0	1,876	0.00%
2024/02/27	1.1	428.32	0.3	427.70	427.00	0.8	1,906	0.04%
2024/02/26	21	430.26	0	0.00	429.00	21	1,939	1.08%
2024/02/23	10	409.50	0.2	411.00	409.50	9.8	1,926	0.51%
2024/02/22	5.7	414.88	0	0.00	415.00	5.7	1,962	0.29%
2024/02/21	8	412.31	2	412.25	411.50	6	1,991	0.30%
2024/02/20	1	421.92	313	415.17	411.00	-312	1,988	-15.69%	大賣/鉅額交易
2024/02/19	20	416.93	6	420.08	420.00	14	1,947	0.72%
2024/02/16	305	409.44	9	410.28	409.00	296	1,924	15.38%	大買/鉅額交易
2024/02/15	17	404.03	0	0.00	407.00	17	1,964	0.87%
2024/02/05	1.1	391.59	0	0.00	392.50	1.1	1,947	0.06%
2024/02/02	1	393.00	0	0.00	393.50	1	1,941	0.05%
2024/02/01	1	395.00	209	396.20	395.00	-208	1,941	-10.71%	大賣/鉅額交易
2024/01/30	0	0.00	1	398.50	398.50	-1	1,987	-0.05%
2024/01/29	0	0.00	61	400.67	401.00	-61	1,988	-3.07%
2024/01/25	2	405.00	107	402.94	402.00	-105	2,006	-5.23%	大賣/鉅額交易
2024/01/24	10	407.20	338.1	407.69	406.50	-328.1	1,988	-16.50%	大賣/鉅額交易
2024/01/23	89.1	424.38	2	422.25	423.00	87.1	1,957	4.45%
2024/01/22	76	412.44	1	411.00	414.00	75	1,903	3.94%
2024/01/19	1	403.50	0	0.00	403.50	1	1,878	0.05%
2024/01/17	31.2	398.40	1	401.00	398.50	30.2	1,874	1.61%
2024/01/16	3	401.67	5	401.50	401.00	-2	1,845	-0.11%
2024/01/15	0	0.00	2	398.50	394.00	-2	1,820	-0.11%
2024/01/12	10	399.00	13	398.35	397.00	-3	1,819	-0.16%
2024/01/11	1	390.00	1	391.50	390.50	0	1,812	0.00%
2024/01/09	2	390.25	1	389.00	390.00	1	1,817	0.06%
2024/01/08	0.2	399.50	2	396.50	396.00	-1.8	1,796	-0.10%
2024/01/05	1	404.50	10	404.95	401.50	-9	1,794	-0.50%
2024/01/04	0	0.00	1	420.50	420.50	-1	1,776	-0.06%
2024/01/03	112	419.46	9	416.89	421.50	103	1,778	5.79%	大買/鉅額交易
2024/01/02	79	424.04	6	423.17	422.00	73	1,771	4.12%
2023/12/29	17	417.76	0	0.00	420.50	17	1,771	0.96%
2023/12/26	12.4	411.01	1	411.00	411.00	11.4	1,749	0.65%
2023/12/22	0	0.00	1	405.00	405.00	-1	1,745	-0.06%
2023/12/20	3	409.33	0	0.00	409.50	3	1,745	0.17%
2023/12/19	3	413.33	1	423.00	412.50	2	1,744	0.11%
2023/12/18	5	421.40	2.1	420.54	421.50	3	1,749	0.17%
2023/12/15	4	431.13	5	425.40	428.00	-1	1,753	-0.06%
2023/12/14	8	430.31	163	428.74	428.00	-155	1,762	-8.80%	大賣/鉅額交易
2023/12/13	14	412.39	17.1	413.71	415.00	-3.1	1,682	-0.18%
2023/12/12	0.1	403.00	2	405.00	403.00	-1.9	1,617	-0.12%
2023/12/11	0	0.00	1	395.00	395.00	-1	1,603	-0.06%
2023/12/08	3	395.00	2	394.50	395.00	1	1,616	0.06%
2023/12/07	5	395.90	0	0.00	393.50	5	1,621	0.31%
2023/12/06	1	396.50	9	393.89	393.00	-8	1,630	-0.49%
2023/12/05	9	394.56	0	0.00	397.00	9	1,660	0.54%
2023/12/04	1	393.00	1	394.00	391.00	0	1,652	0.00%
2023/12/01	1	396.00	2	398.00	394.50	-1	1,663	-0.06%
2023/11/30	3	401.67	24	402.06	400.00	-21	1,664	-1.26%
2023/11/29	5.1	406.50	10	408.25	406.50	-5	1,662	-0.30%
2023/11/28	401	403.05	2	403.00	403.00	399	1,630	24.47%	大買/鉅額交易
2023/11/27	0	0.00	9	408.83	401.50	-9	1,604	-0.56%
2023/11/24	4	402.75	0	0.00	401.50	4	1,579	0.25%
2023/11/23	6	399.33	8	400.81	400.00	-2	1,582	-0.13%
2023/11/22	6	391.08	7	390.50	394.00	-1	1,519	-0.07%
2023/11/21	0	0.00	11.1	396.36	396.50	-11.1	1,473	-0.75%
2023/11/20	17	395.18	1	392.00	396.50	16	1,436	1.11%
2023/11/17	0	0.00	102	385.76	387.50	-102	1,404	-7.26%	大賣/鉅額交易
2023/11/15	4	382.38	60.1	382.88	382.50	-56.1	1,401	-4.00%
2023/11/14	2.1	382.57	0	0.00	383.50	2.1	1,388	0.15%
2023/11/08	28	383.14	16	376.88	384.00	12	1,376	0.87%
2023/11/07	0	0.00	1	392.00	392.00	-1	1,326	-0.08%
2023/11/06	4	391.50	1	392.50	390.50	3	1,338	0.22%
2023/11/03	0	0.00	8	387.13	386.00	-8	1,348	-0.59%
2023/11/01	4	385.50	0	0.00	385.50	4	1,382	0.29%
2023/10/31	10	385.75	1	382.50	380.50	9	1,423	0.63%
2023/10/30	2	379.25	2	379.25	377.00	0	1,450	0.00%
2023/10/27	0	0.00	1	376.00	376.00	-1	1,489	-0.07%
2023/10/26	0	0.00	8	377.69	377.00	-8	1,497	-0.53%
2023/10/25	3	387.00	1	386.50	386.00	2	1,493	0.13%
2023/10/24	1	383.00	3	382.67	383.00	-2	1,503	-0.13%
2023/10/20	0	0.00	10	381.05	383.50	-10	1,526	-0.66%
2023/10/19	2	383.50	0	0.00	383.50	2	1,544	0.13%
2023/10/16	0	0.00	1	383.50	383.50	-1	1,571	-0.06%
2023/10/13	1	390.00	0	0.00	389.00	1	1,579	0.06%
2023/10/12	2	395.00	0	0.00	395.00	2	1,585	0.13%
2023/10/11	0	0.00	3	388.67	385.50	-3	1,611	-0.19%
2023/10/06	12	391.63	2	385.50	386.00	10	1,618	0.62%
2023/10/05	3	385.00	1	385.00	385.00	2	1,644	0.12%
2023/10/04	8	371.25	2.5	364.90	376.00	5.5	1,682	0.33%
2023/10/03	0	0.00	1	372.50	372.50	-1	1,789	-0.06%
2023/10/02	6	374.17	0	0.00	374.00	6	1,869	0.32%
2023/09/28	1	368.00	125	368.31	368.00	-124	1,979	-6.26%	大賣/鉅額交易
2023/09/27	1	370.00	2	369.00	369.50	-1	2,004	-0.05%
2023/09/26	0	0.00	13.2	376.37	375.00	-13.2	2,019	-0.65%
2023/09/25	3	381.83	1	376.50	382.00	2	2,033	0.10%
2023/09/22	9	372.72	0	0.00	374.00	9	2,017	0.45%
2023/09/21	9	371.33	10	368.70	367.50	-1	2,002	-0.05%
2023/09/20	15	381.60	27	380.52	379.50	-12	1,975	-0.61%
2023/09/19	55	386.85	24	393.85	386.50	31	1,967	1.58%
2023/09/18	40	402.19	11	399.23	394.50	29	1,956	1.48%
2023/09/15	1	388.50	60	388.02	388.50	-59	1,904	-3.10%
2023/09/14	137	389.67	5	384.80	391.50	132	1,901	6.94%	大買/鉅額交易
2023/09/13	5	380.00	5	382.60	379.00	0	1,892	0.00%
2023/09/12	7	389.43	1	389.00	388.00	6	1,897	0.32%
2023/09/11	2	387.25	2	390.50	383.50	0	1,911	0.00%
2023/09/08	5	397.70	2	394.00	390.00	3	1,919	0.16%
2023/09/07	1	393.50	10	391.41	391.00	-9	1,899	-0.47%
2023/09/06	8	397.94	1	399.50	399.50	7	1,905	0.37%
2023/09/05	0	0.00	1	396.00	397.00	-1	1,946	-0.05%
2023/09/04	0	0.00	4	385.13	390.50	-4	1,942	-0.21%
2023/09/01	0	0.00	2	384.00	383.50	-2	1,961	-0.10%
2023/08/31	0	0.00	3.1	383.04	383.00	-3.1	2,121	-0.15%
2023/08/30	1	385.00	1.7	385.60	383.00	-0.7	2,230	-0.03%
2023/08/29	11	388.14	4	384.88	386.00	7	2,247	0.31%
2023/08/25	0	0.00	1	371.50	371.50	-1	2,319	-0.04%
2023/08/23	0	0.00	4	377.00	376.00	-4	2,420	-0.17%
2023/08/21	7	376.00	8	376.13	376.00	-1	2,435	-0.04%
2023/08/18	88	370.52	10	367.45	371.00	78	2,436	3.20%
2023/08/17	36	367.22	1	357.50	373.00	35	2,426	1.44%
2023/08/16	145	362.41	0	0.00	360.00	145	2,419	5.99%	大買/鉅額交易
2023/08/10	1	388.00	6.5	387.11	384.50	-5.5	2,540	-0.22%
2023/08/09	0	0.00	15	395.23	395.50	-15	2,530	-0.59%
2023/08/08	31	393.92	14	392.71	389.00	17	2,519	0.67%
2023/08/04	1	390.00	157	390.98	390.00	-156	2,466	-6.32%	大賣/鉅額交易
2023/08/02	85	406.34	17.1	405.68	406.50	68	2,430	2.80%
2023/08/01	26.1	398.98	8	401.25	402.00	18.1	2,387	0.76%
2023/07/31	2	393.50	1	393.50	392.50	1	2,352	0.04%
2023/07/28	0	0.00	3	391.67	391.50	-3	2,347	-0.13%
2023/07/27	73	392.00	27	389.37	390.50	46	2,354	1.95%
2023/07/26	18	396.03	1	396.00	395.00	17	2,348	0.72%
2023/07/25	6	396.17	6	396.58	395.50	0	2,339	0.00%
2023/07/24	7	396.21	8	389.50	392.50	-1	2,342	-0.04%
2023/07/21	40	389.95	5.9	391.24	391.50	34.1	2,337	1.46%
2023/07/20	35	397.91	8	396.75	397.00	27	2,339	1.15%
2023/07/19	8	407.13	6	404.67	403.00	2	2,321	0.09%
2023/07/18	78	399.63	3	397.67	397.00	75	2,320	3.23%
2023/07/17	0	0.00	2	401.57	401.50	-2	2,313	-0.09%
2023/07/14	5	403.10	8.1	404.18	403.00	-3.1	2,300	-0.13%
2023/07/13	1.1	415.53	2.1	414.65	414.00	-1	2,248	-0.04%
2023/07/12	11	423.05	5.1	422.51	417.50	5.9	2,242	0.26%
2023/07/11	10.1	419.47	9.1	417.33	426.00	1.1	2,216	0.05%
2023/07/10	30	424.52	15.1	425.17	420.50	15	2,188	0.68%
2023/07/07	66.1	412.09	38.2	404.95	415.00	28	2,097	1.33%
2023/07/06	49.1	414.89	12	416.58	406.50	37.1	2,017	1.84%
2023/07/05	4	407.00	8	409.81	403.00	-4	1,904	-0.21%
2023/07/04	3	403.33	6	400.08	404.50	-3	1,877	-0.16%
2023/07/03	12	401.92	18	401.06	399.50	-6	1,871	-0.32%
2023/06/30	0	0.00	2	394.79	396.00	-2	1,887	-0.11%
2023/06/29	1.1	398.07	1	396.00	397.00	0.1	1,897	0.00%
2023/06/27	6	401.92	10.1	399.85	394.50	-4.1	1,916	-0.21%
2023/06/26	7.1	402.63	2	400.00	399.50	5.1	1,925	0.26%
2023/06/21	1	390.50	0	0.00	389.50	1	1,964	0.05%
2023/06/20	100	397.84	0	0.00	394.50	100	1,976	5.06%
2023/06/19	0	0.00	12	397.67	398.50	-12	1,988	-0.60%
2023/06/16	12	401.79	25	399.62	397.50	-13	1,993	-0.65%
2023/06/15	3	398.17	5.1	398.89	397.50	-2.1	1,975	-0.10%
2023/06/14	3	401.33	1	400.50	401.00	2	1,967	0.10%
2023/06/13	1	400.00	2.1	397.07	397.00	-1.1	1,969	-0.05%
2023/06/12	7.1	399.92	2	398.75	398.50	5.1	1,987	0.25%
2023/06/09	2.1	399.26	0.1	399.50	399.00	2	1,979	0.10%
2023/06/08	1	390.00	4	387.38	387.50	-3	1,948	-0.15%
2023/06/07	2	392.50	6	389.92	389.50	-4	1,958	-0.20%
2023/06/06	15.1	401.79	37.1	395.48	388.00	-22	1,946	-1.13%
2023/06/05	37.1	413.43	30	419.45	421.50	7.1	1,844	0.38%
2023/06/02	7	403.93	9.1	405.49	400.50	-2	1,810	-0.11%
2023/06/01	24.1	413.11	32	416.42	406.00	-8	1,913	-0.42%
2023/05/31	11	411.09	8	412.38	408.00	3	1,902	0.16%
2023/05/30	11	407.45	24	404.23	408.50	-13	1,888	-0.69%
2023/05/29	32	398.80	8	398.94	400.00	24	1,833	1.31%
2023/05/26	1	390.50	2	396.25	389.00	-1	1,804	-0.06%
2023/05/25	0	0.00	3	394.67	396.00	-3	1,827	-0.16%
2023/05/24	8	394.31	104	393.85	393.50	-96	1,845	-5.20%	大賣/
2023/05/23	1	393.50	8	391.06	393.50	-7	1,897	-0.37%
2023/05/22	63	389.45	1	387.50	390.00	62	1,895	3.27%
2023/05/19	4	398.13	5	398.30	390.00	-1	1,890	-0.05%
2023/05/18	8	401.00	1	399.50	399.50	7	1,861	0.38%
2023/05/17	1	398.00	4	395.50	393.50	-3	1,872	-0.16%
2023/05/16	3	396.67	5	398.10	394.00	-2	1,903	-0.11%
2023/05/15	6	381.75	0	0.00	384.50	6	1,848	0.32%
2023/05/12	2	382.50	0	0.00	381.00	2	1,856	0.11%
2023/05/11	1	380.00	5	378.30	377.00	-4	1,862	-0.21%
2023/05/10	21	376.76	0	0.00	378.00	21	1,878	1.12%
2023/05/09	10	379.90	0	0.00	378.50	10	1,885	0.53%
2023/05/08	0	0.00	5	385.00	383.00	-5	1,887	-0.26%
2023/05/05	1	383.00	1	382.00	381.50	0	1,897	0.00%
2023/05/04	11	378.50	1	378.50	378.00	10	1,919	0.52%
2023/05/03	2	379.00	2	378.75	379.50	0	1,944	0.00%
2023/05/02	6	378.50	1	377.00	378.00	5	1,956	0.26%
2023/04/28	1	373.50	0	0.00	370.50	1	1,973	0.05%
2023/04/27	2	360.50	12	362.00	368.00	-10	1,987	-0.50%
2023/04/25	2	368.00	2	371.50	356.00	0	2,046	0.00%
2023/04/24	12	372.58	40	367.18	371.00	-28	2,037	-1.37%
2023/04/20	0	0.00	2	384.50	382.00	-2	2,080	-0.10%
2023/04/19	1	388.50	2	391.50	387.50	-1	2,118	-0.05%
2023/04/18	2	392.00	2	394.00	390.00	0	2,174	0.00%
2023/04/17	8	393.69	2	396.25	393.00	6	2,183	0.27%
2023/04/14	3	390.67	63	389.98	389.00	-60	2,211	-2.71%
2023/04/13	4	395.88	19	392.92	390.00	-15	2,213	-0.68%
2023/04/12	4	392.00	10	389.55	392.50	-6	2,204	-0.27%
2023/04/10	6	383.75	0	0.00	381.50	6	2,251	0.27%
2023/04/07	4.1	384.23	0	0.00	381.50	4.1	2,253	0.18%
2023/04/06	2	379.75	3	380.83	386.00	-1	2,246	-0.04%
2023/03/31	7	387.07	48	386.94	385.50	-41	2,234	-1.84%
2023/03/30	0	0.00	2	394.50	394.00	-2	2,210	-0.09%
2023/03/29	0	0.00	1	386.50	391.00	-1	2,226	-0.04%
2023/03/28	78	389.01	1	387.50	385.00	77	2,255	3.41%
2023/03/27	24	393.38	232.1	390.12	388.00	-208.1	2,311	-9.00%	大賣/鉅額交易
2023/03/24	0.1	408.00	111	402.65	395.00	-110.9	2,310	-4.80%	大賣/鉅額交易
2023/03/23	1	401.00	4	399.63	403.00	-3	2,254	-0.13%
2023/03/22	2	397.00	3	398.67	395.50	-1	2,258	-0.04%
2023/03/21	5	396.60	5	396.00	395.50	0	2,256	0.00%
2023/03/20	5	391.20	4	390.50	392.00	1	2,265	0.04%
2023/03/17	5	391.20	4	392.00	393.00	1	2,298	0.04%
2023/03/16	3	390.00	0	0.00	383.00	3	2,315	0.13%
2023/03/15	1	395.00	2	395.50	392.00	-1	2,336	-0.04%
2023/03/14	1	386.50	0	0.00	387.50	1	2,326	0.04%
2023/03/13	1	387.00	1	386.50	387.50	0	2,341	0.00%
2023/03/10	0	0.00	106	392.85	389.00	-106	2,342	-4.53%	大賣/鉅額交易
2023/03/09	2	406.75	2.2	406.83	400.50	-0.2	2,365	-0.01%
2023/03/08	20	408.05	1.1	404.08	403.50	18.9	2,406	0.78%
2023/03/07	0	0.00	79.2	420.21	416.00	-79.2	2,376	-3.33%
2023/03/06	17.4	419.02	13.1	419.91	420.50	4.3	2,325	0.18%
2023/03/03	2.3	406.55	121.1	403.95	402.50	-118.8	2,236	-5.31%	大賣/鉅額交易
2023/03/02	3.1	398.63	0.1	396.60	399.50	3	2,249	0.13%
2023/03/01	0.1	392.50	1	390.85	394.50	-1	2,397	-0.04%
2023/02/24	0	0.00	14.1	389.48	389.00	-14.1	2,430	-0.58%
2023/02/23	7.1	399.79	153	396.82	393.00	-145.9	2,465	-5.92%	大賣/鉅額交易
2023/02/22	2	390.00	416.9	391.01	391.00	-414.9	2,505	-16.56%	大賣/鉅額交易
2023/02/21	21.4	398.48	7	398.71	394.50	14.4	2,647	0.54%
2023/02/20	3.5	389.36	0	0.00	389.00	3.5	2,677	0.13%
2023/02/17	1	386.50	1	390.00	387.50	0	2,797	0.00%
2023/02/16	2	392.50	7	393.00	391.50	-5	2,863	-0.17%
2023/02/15	4	390.88	10	387.70	392.00	-6	2,959	-0.20%
2023/02/14	101	387.56	4	388.63	388.00	97	2,976	3.26%	大買/
2023/02/13	0	0.00	8	372.75	370.50	-8	2,951	-0.27%
2023/02/10	3	375.83	2	374.00	372.50	1	3,003	0.03%
2023/02/09	1	376.50	6	375.00	374.00	-5	3,046	-0.16%
2023/02/08	4	384.13	2.1	383.93	381.00	1.9	3,101	0.06%
2023/02/07	15.1	375.37	1	373.50	377.00	14.1	3,120	0.45%
2023/02/06	34	372.90	0	0.00	373.50	34	3,149	1.08%
2023/02/03	1	380.50	2	378.25	378.00	-1	3,189	-0.03%
2023/02/02	0	0.00	3	378.17	380.00	-3	3,248	-0.09%
2023/02/01	9	369.50	15	368.10	374.00	-6	3,330	-0.18%
2023/01/31	41	364.84	0	0.00	365.50	41	3,341	1.23%
2023/01/30	31	359.23	1	359.00	360.00	30	3,372	0.89%
2023/01/17	91	346.61	0	0.00	345.00	91	3,373	2.70%
2023/01/16	25	343.60	0	0.00	348.50	25	3,383	0.74%
2023/01/13	3.1	337.65	3	339.17	342.50	0.1	3,417	0.00%
2023/01/12	33	353.79	2	350.00	349.50	31	3,416	0.91%
2023/01/11	1	354.50	1	361.50	354.50	0	3,453	0.00%
2023/01/10	82	352.27	2	352.25	352.50	80	3,495	2.29%
2023/01/09	68	354.78	2	354.75	360.50	66	3,543	1.86%
2023/01/06	147	350.22	1	350.00	350.50	146	3,579	4.08%	大買/鉅額交易
2023/01/05	5	363.70	1	362.00	364.50	4	3,575	0.11%
2023/01/04	159	359.32	6	360.58	360.00	153	3,612	4.24%	大買/鉅額交易
2023/01/03	1	348.50	4	339.13	349.00	-3	3,617	-0.08%
2022/12/30	7	343.71	2	335.50	335.50	5	3,666	0.14%
2022/12/29	210	342.55	5	338.10	343.50	205	3,710	5.53%	大買/鉅額交易
2022/12/28	1	348.00	3	348.67	346.00	-2	3,750	-0.05%
2022/12/27	1	368.50	1	368.50	368.50	0	3,772	0.00%
2022/12/26	2	363.50	0	0.00	363.50	2	3,826	0.05%
2022/12/23	58	360.97	0	0.00	364.00	58	3,959	1.46%
2022/12/22	6	370.67	1	367.00	366.50	5	4,089	0.12%
2022/12/21	203	365.81	1	366.00	366.00	202	4,201	4.81%	大買/鉅額交易
2022/12/20	137	369.36	13	369.00	367.00	124	4,226	2.93%	大買/鉅額交易
2022/12/19	107	362.82	36	368.97	376.00	71	4,268	1.66%	大買/
2022/12/16	48	377.38	7	372.21	372.00	41	4,244	0.97%
2022/12/15	10	384.45	3	384.67	384.50	7	4,252	0.16%
2022/12/14	22	382.30	2	380.50	383.50	20	4,272	0.47%
2022/12/13	21	375.21	6	373.42	371.50	15	4,263	0.35%
2022/12/12	12	370.54	2	374.00	374.00	10	4,279	0.23%
2022/12/09	2	371.25	7	366.86	366.50	-5	4,289	-0.12%
2022/12/08	1	378.00	21	377.86	375.00	-20	4,302	-0.46%
2022/12/07	0	0.00	37	386.81	383.00	-37	4,320	-0.86%
2022/12/06	6	402.67	41	399.46	394.50	-35	4,334	-0.81%
2022/12/05	3	407.67	4	405.50	402.00	-1	4,359	-0.02%
2022/12/02	1	404.00	3	401.67	403.50	-2	4,529	-0.04%
2022/12/01	8	402.44	4	404.00	400.50	4	4,611	0.09%
2022/11/30	10	397.25	3	394.17	393.50	7	4,754	0.15%
2022/11/29	1	390.50	2	390.75	394.50	-1	4,806	-0.02%
2022/11/28	5	394.30	3	396.00	395.50	2	4,914	0.04%
2022/11/25	1	393.00	10	396.65	391.50	-9	5,037	-0.18%
2022/11/24	41	400.51	63.1	403.23	400.50	-22.1	5,143	-0.43%
2022/11/23	82.1	407.38	131	404.15	398.50	-49	5,217	-0.94%	大賣/
2022/11/22	81	391.91	1	390.04	395.00	80	5,094	1.57%
2022/11/21	2	391.50	4	390.00	388.00	-2	5,134	-0.04%
2022/11/18	59.1	389.85	13	388.12	387.00	46.1	5,114	0.90%
2022/11/17	115	387.87	48	391.94	392.50	67	5,053	1.33%	大買/
2022/11/16	522	369.42	10	369.80	371.00	512	4,898	10.45%	大買/鉅額交易
2022/11/15	119	368.18	10	360.55	370.50	109	4,830	2.26%	大買/鉅額交易
2022/11/14	15	352.47	8	348.44	353.00	7	4,741	0.15%
2022/11/11	36	349.64	50	342.98	341.00	-14	4,703	-0.30%
2022/11/10	6	332.17	12	329.67	330.00	-6	4,640	-0.13%
2022/11/09	23	326.65	1	327.00	327.50	22	4,641	0.47%
2022/11/08	8	323.56	3	326.50	320.50	5	4,736	0.11%
2022/11/07	26	319.77	8	325.94	322.50	18	4,727	0.38%
2022/11/04	3	318.83	0	0.00	322.50	3	4,780	0.06%
2022/11/03	1	307.00	3	306.33	310.50	-2	4,830	-0.04%
2022/11/02	1	307.00	1	309.00	307.00	0	4,823	0.00%
2022/11/01	27	304.06	0	0.00	302.00	27	4,853	0.56%
2022/10/31	75	301.46	202	300.64	300.50	-127	4,858	-2.61%	大賣/鉅額交易
2022/10/28	2	283.00	5	286.20	284.00	-3	4,819	-0.06%
2022/10/27	1	300.00	0	0.00	299.00	1	4,754	0.02%
2022/10/26	1	290.00	2	289.50	288.00	-1	4,755	-0.02%
2022/10/25	4	292.50	2	292.00	292.00	2	4,730	0.04%
2022/10/24	2	304.75	4	300.13	297.00	-2	4,778	-0.04%
2022/10/21	1	300.00	3	294.50	292.00	-2	4,874	-0.04%
2022/10/20	1	307.00	45	303.67	301.00	-44	4,859	-0.91%
2022/10/19	3	313.83	3	313.50	311.00	0	4,832	0.00%
2022/10/18	6	319.92	81	317.23	316.00	-75	4,816	-1.56%
2022/10/17	3	311.17	29	313.84	316.50	-26	4,800	-0.54%
2022/10/14	8	339.75	3	338.00	328.50	5	4,769	0.10%
2022/10/13	2	345.25	9	334.22	324.50	-7	4,763	-0.15%
2022/10/12	6	346.92	1	346.50	343.00	5	4,748	0.11%
2022/10/11	4	352.63	39	350.21	343.00	-35	4,774	-0.73%
2022/10/07	13	371.38	15	366.43	363.00	-2	4,848	-0.04%
2022/10/06	16	363.47	13	362.27	369.50	3	4,826	0.06%
2022/10/05	91	362.50	4	363.63	363.00	87	4,806	1.81%
2022/10/04	5	349.00	3	346.67	352.50	2	4,766	0.04%
2022/10/03	1	338.50	3	333.67	334.00	-2	4,749	-0.04%
2022/09/30	24	336.15	57	326.82	345.50	-33	4,790	-0.69%
2022/09/29	34	353.78	410	353.80	347.00	-376	4,738	-7.93%	大賣/鉅額交易
2022/09/28	1	360.00	25	364.08	360.00	-24	4,660	-0.51%
2022/09/27	9	399.72	7	399.29	399.50	2	4,596	0.04%
2022/09/26	0	0.00	176.1	405.38	399.00	-176.1	4,564	-3.86%	大賣/鉅額交易
2022/09/23	3	426.00	15	426.83	425.50	-12	4,521	-0.27%
2022/09/22	2	421.25	5	422.30	425.50	-3	4,490	-0.07%
2022/09/21	16	422.41	1	422.50	425.00	15	4,488	0.33%
2022/09/20	5	420.10	3	420.33	418.00	2	4,471	0.04%
2022/09/19	1	421.50	5	415.10	414.50	-4	4,464	-0.09%
2022/09/16	0	0.00	5	426.40	425.00	-5	4,449	-0.11%
2022/09/15	2	430.75	32	429.86	429.00	-30	4,463	-0.67%
2022/09/14	19	418.76	7	415.64	425.00	12	4,477	0.27%
2022/09/13	22.1	435.60	23	433.41	430.50	-0.9	4,437	-0.02%
2022/09/12	62	444.16	52	443.69	439.00	10	4,397	0.23%
2022/09/08	14	449.61	54	454.45	439.00	-40	4,366	-0.92%
2022/09/07	43	452.16	10	446.85	451.50	33	4,188	0.79%
2022/09/06	36	452.11	45	451.12	442.00	-9	4,099	-0.22%
2022/09/05	51	438.54	47	432.39	440.00	4	3,934	0.10%
2022/09/02	121	451.90	83	452.22	451.00	38	3,830	0.99%	大買/
2022/09/01	161	447.80	63.2	448.49	440.50	97.8	3,708	2.64%	大買/
2022/08/31	222	443.70	40	440.51	449.00	182	3,572	5.09%	大買/鉅額交易
2022/08/30	229.2	427.73	39	431.26	434.50	190.2	3,433	5.54%	大買/鉅額交易
2022/08/29	3	409.17	109	410.06	410.00	-106	3,315	-3.20%	大賣/鉅額交易
2022/08/26	150	422.15	14	421.36	426.50	136	3,317	4.10%	大買/鉅額交易
2022/08/25	5	407.30	4	408.00	405.00	1	3,240	0.03%
2022/08/24	2	408.50	1	405.00	403.00	1	3,243	0.03%
2022/08/23	0	0.00	2	405.50	407.50	-2	3,270	-0.06%
2022/08/22	2	410.50	2	406.75	406.00	0	3,281	0.00%
2022/08/19	2	416.75	6	421.50	415.50	-4	3,282	-0.12%
2022/08/18	4	418.00	10	415.15	422.00	-6	3,260	-0.18%
2022/08/17	17	413.38	2	413.25	414.50	15	3,237	0.46%
2022/08/16	7	415.93	16	415.09	408.50	-9	3,186	-0.28%
2022/08/15	16	427.91	41	430.11	423.00	-25	3,131	-0.80%
2022/08/12	14	424.54	23	425.15	420.00	-9	3,020	-0.30%
2022/08/11	23	425.37	73	423.58	427.00	-50	2,985	-1.67%
2022/08/10	171	400.18	156	405.46	414.00	15	2,884	0.52%	大買/大賣/
2022/08/09	30	388.72	0	0.00	391.00	30	2,791	1.07%
2022/08/08	22	397.45	92.1	397.36	391.00	-70.1	2,779	-2.52%
2022/08/05	161.1	384.46	26	391.62	397.00	135.1	2,725	4.96%	大買/鉅額交易
2022/08/04	5	383.00	0	0.00	373.50	5	2,684	0.19%
2022/08/03	1	381.50	0	0.00	378.00	1	2,660	0.04%
2022/08/02	2	387.50	2	385.50	385.50	0	2,640	0.00%
2022/08/01	0	0.00	30	391.92	391.00	-30	2,626	-1.14%
2022/07/29	18	401.72	14	395.21	394.50	4	2,625	0.15%
2022/07/28	2	385.50	103	382.57	389.50	-101	2,563	-3.94%	大賣/鉅額交易
2022/07/27	1	403.50	19	402.26	402.00	-18	2,441	-0.74%
2022/07/26	0	0.00	30	405.95	406.50	-30	2,408	-1.25%
2022/07/25	7	422.79	8	418.88	418.00	-1	2,403	-0.04%
2022/07/22	0	0.00	12	417.50	412.50	-12	2,385	-0.50%
2022/07/21	3	425.67	38	427.42	434.50	-35	2,349	-1.49%
2022/07/20	24	445.54	53	442.98	429.00	-29	2,299	-1.26%
2022/07/19	26	440.90	0	0.00	439.00	26	2,235	1.16%
2022/07/18	211	447.35	33	449.64	450.50	178	2,207	8.06%	大買/鉅額交易
2022/07/15	113	444.10	17.2	430.53	446.00	95.9	2,127	4.51%	大買/
2022/07/14	1	419.00	1	411.50	420.00	0	2,000	0.00%
2022/07/13	6	415.33	6	411.00	407.00	0	1,953	0.00%
2022/07/12	5	403.00	0	0.00	403.00	5	1,911	0.26%
2022/07/11	5	396.00	24	395.69	402.00	-19	1,893	-1.00%
2022/07/08	6	416.83	3	416.17	408.00	3	1,853	0.16%
2022/07/07	30	400.50	6	391.92	400.00	24	1,756	1.37%
2022/07/06	6	371.00	9	370.72	370.00	-3	1,676	-0.18%
2022/07/05	5	366.00	0	0.00	368.00	5	1,628	0.31%
2022/07/04	30	344.93	1	350.50	345.00	29	1,595	1.82%
2022/07/01	2	359.00	12	352.67	342.50	-10	1,590	-0.63%
2022/06/30	124	362.21	1	361.00	366.50	123	1,566	7.85%	大買/鉅額交易
2022/06/29	11	353.14	3	360.83	363.00	8	1,553	0.51%
2022/06/27	1	366.00	2	363.25	362.50	-1	1,559	-0.06%
2022/06/24	1	353.50	1	357.00	350.50	0	1,559	0.00%
2022/06/23	1	341.50	1	345.50	346.00	0	1,553	0.00%
2022/06/22	1	356.50	1	375.50	356.50	0	1,513	0.00%
2022/06/21	2	387.75	1	391.00	396.00	1	1,455	0.07%
2022/06/20	16	388.56	5	381.90	378.00	11	1,456	0.76%
2022/06/17	2	398.75	3	391.83	391.00	-1	1,446	-0.07%
2022/06/16	2	414.75	4	413.13	401.50	-2	1,430	-0.14%
2022/06/15	3	411.67	2	411.25	406.50	1	1,416	0.07%
2022/06/14	1	404.50	1	397.50	404.50	0	1,421	0.00%
2022/06/13	0	0.00	3	408.83	409.00	-3	1,409	-0.21%
2022/06/10	76	417.35	4	413.50	417.50	72	1,415	5.09%
2022/06/09	4	416.25	1	416.00	415.50	3	1,409	0.21%
2022/06/08	0	0.00	150	418.37	415.00	-150	1,403	-10.69%	大賣/鉅額交易
2022/06/07	1	417.00	4	417.00	418.00	-3	1,396	-0.21%
2022/06/06	9	431.06	4	425.38	422.00	5	1,385	0.36%
2022/06/02	1	415.50	1	413.00	415.50	0	1,364	0.00%
2022/06/01	2	414.25	14	411.39	413.00	-12	1,382	-0.87%
2022/05/31	4.2	407.30	2	401.00	415.50	2.2	1,361	0.16%
2022/05/30	6	392.25	5	391.80	399.50	1	1,321	0.08%
2022/05/27	4	380.88	1	382.50	382.50	3	1,301	0.23%
2022/05/26	1	376.00	1	371.00	369.50	0	1,288	0.00%
2022/05/25	2	367.50	1	366.50	370.50	1	1,288	0.08%
2022/05/24	0	0.00	1	355.00	355.00	-1	1,293	-0.08%
2022/05/23	1	363.00	0	0.00	362.50	1	1,299	0.08%
2022/05/20	6	366.00	1	359.50	360.50	5	1,312	0.38%
2022/05/19	0	0.00	0.1	356.50	357.50	-0.1	1,301	-0.01%
2022/05/18	0	0.00	1	356.50	356.50	-1	1,296	-0.08%
2022/05/17	2	345.00	1	341.00	352.50	1	1,293	0.08%
2022/05/16	2	349.50	3	335.33	335.50	-1	1,286	-0.08%
2022/05/13	1	356.50	1	349.00	348.00	0	1,277	0.00%
2022/05/12	1	362.50	1	352.00	351.00	0	1,279	0.00%
2022/05/11	10	354.50	25	351.82	352.00	-15	1,272	-1.18%
2022/05/10	0	0.00	1	333.50	353.00	-1	1,281	-0.08%
2022/05/09	4	350.63	1	347.00	345.50	3	1,268	0.24%
2022/05/06	1	365.50	12	365.42	364.00	-11	1,246	-0.88%
2022/05/05	2	384.00	2	387.00	384.00	0	1,236	0.00%
2022/05/04	2	381.75	1	382.00	382.50	1	1,241	0.08%
2022/05/03	2	379.25	1	383.50	383.50	1	1,292	0.08%
2022/04/29	1	386.00	2	391.00	379.00	-1	1,324	-0.08%
2022/04/28	4	387.00	5	387.20	384.00	-1	1,326	-0.08%
2022/04/27	3	387.67	3	377.83	393.50	0	1,333	0.00%
2022/04/26	3	393.33	0	0.00	393.50	3	1,341	0.22%
2022/04/25	0	0.00	1	383.50	384.00	-1	1,386	-0.07%
2022/04/22	0	0.00	2	399.50	401.00	-2	1,405	-0.14%
2022/04/21	0	0.00	2	417.75	417.50	-2	1,460	-0.14%
2022/04/20	32	421.06	31	416.66	417.00	1	1,490	0.07%
2022/04/19	1	419.50	1	419.00	419.50	0	1,515	0.00%
2022/04/18	0	0.00	1	413.50	413.50	-1	1,544	-0.06%
2022/04/15	1	434.00	12	431.42	418.00	-11	1,573	-0.70%
2022/04/14	6	452.50	2	451.50	449.00	4	1,673	0.24%
2022/04/13	4	446.25	0	0.00	444.00	4	1,774	0.23%
2022/04/12	2	447.75	2	444.75	439.50	0	1,889	0.00%
2022/04/11	1	440.50	1	444.00	444.00	0	1,947	0.00%
2022/04/08	5	449.30	4.1	449.98	449.50	0.9	1,981	0.05%
2022/04/07	1	447.00	7	445.14	437.00	-6	1,970	-0.30%
2022/04/06	4	450.00	128	443.77	450.00	-124	1,978	-6.27%	大賣/鉅額交易
2022/04/01	0	0.00	1	450.00	450.00	-1	1,974	-0.05%
2022/03/31	34	452.75	17	452.47	455.50	17	1,978	0.86%
2022/03/30	20	455.03	3	445.17	461.50	17	1,979	0.86%
2022/03/29	2	428.25	1	425.50	430.50	1	1,956	0.05%
2022/03/28	6	424.08	4	426.88	424.50	2	1,994	0.10%
2022/03/25	1	450.50	0	0.00	438.00	1	2,054	0.05%
2022/03/24	1	445.00	3	440.00	447.50	-2	2,061	-0.10%
2022/03/23	3	441.17	1	440.50	443.50	2	2,078	0.10%
2022/03/22	0	0.00	7	431.14	432.50	-7	2,080	-0.34%
2022/03/21	6	439.33	1	441.50	438.50	5	2,089	0.24%
2022/03/18	1	432.00	6	430.83	432.00	-5	2,117	-0.24%
2022/03/17	8	433.19	1	430.50	435.50	7	2,147	0.33%
2022/03/16	2	412.50	0	0.00	413.00	2	2,158	0.09%
2022/03/14	0	0.00	0	422.50	422.50	0	2,280	0.00%
2022/03/11	0	0.00	6	426.75	425.00	-6	2,311	-0.26%
2022/03/10	8	436.38	2	436.00	439.00	6	2,325	0.26%
2022/03/09	2	422.25	3	422.17	421.50	-1	2,370	-0.04%
2022/03/08	3	423.83	1	435.00	416.00	2	2,454	0.08%
2022/03/07	2	432.50	3	427.67	431.00	-1	2,497	-0.04%
2022/03/04	0	0.00	3	444.50	442.50	-3	2,601	-0.12%
2022/03/03	2	455.75	3	455.33	455.00	-1	2,700	-0.04%
2022/03/02	0	0.00	2	459.00	459.00	-2	2,770	-0.07%
2022/03/01	4	462.63	2	461.25	461.00	2	2,804	0.07%
2022/02/25	3	453.33	1	443.50	455.00	2	2,852	0.07%
2022/02/24	1	448.50	4	443.38	438.50	-3	2,928	-0.10%
2022/02/23	0	0.00	1	458.00	458.00	-1	3,056	-0.03%
2022/02/22	1	470.00	4	461.00	460.50	-3	3,168	-0.09%
2022/02/21	2	477.50	36	474.57	477.00	-34	3,262	-1.04%
2022/02/18	2	478.50	16	477.31	481.00	-14	3,290	-0.43%
2022/02/17	1	487.94	2	487.00	481.00	-1	3,332	-0.03%
2022/02/16	4	492.75	3	494.00	492.00	1	3,387	0.03%
2022/02/15	3	487.17	1	487.00	486.50	2	3,485	0.06%
2022/02/14	0	474.50	48	472.98	476.00	-48	3,492	-1.37%
2022/02/11	6	493.83	1	494.00	494.00	5	3,512	0.14%
2022/02/10	3	491.67	0	0.00	484.00	3	3,520	0.09%
2022/02/09	2.1	493.31	0	0.00	494.00	2.1	3,514	0.06%
2022/02/08	3	482.00	1	482.00	485.00	2	3,530	0.06%
2022/02/07	1	470.50	2	475.75	475.00	-1	3,553	-0.03%
2022/01/26	1	470.00	17	471.15	470.00	-16	3,567	-0.45%
2022/01/25	4	473.50	0	0.00	473.50	4	3,635	0.11%
2022/01/24	1	488.40	0	0.00	488.50	1	3,613	0.03%
2022/01/21	0	0.00	2	471.50	467.00	-2	3,609	-0.06%
2022/01/19	0	0.00	1	489.00	487.00	-1	3,697	-0.03%
2022/01/18	0	0.00	165	492.18	487.00	-165	3,766	-4.38%	大賣/鉅額交易
2022/01/17	1.1	494.58	0	0.00	496.00	1.1	3,733	0.03%
2022/01/14	2	499.50	10	503.00	500.00	-8	3,714	-0.22%
2022/01/13	0	0.00	52	534.04	528.00	-52	3,668	-1.42%
2022/01/12	0	0.00	3	537.33	540.00	-3	3,662	-0.08%
2022/01/11	227	552.27	35	550.60	549.00	192	3,663	5.24%	大買/鉅額交易
2022/01/10	4	554.00	9	539.11	560.00	-5	3,648	-0.14%
2022/01/07	51	569.59	14.1	556.49	542.00	37	3,628	1.02%
2022/01/06	19	572.11	34	569.24	584.00	-15	3,520	-0.43%
2022/01/05	49.1	567.66	15	562.80	572.00	34.1	3,458	0.99%
2022/01/04	24	557.25	8	551.75	559.00	16	3,404	0.47%
2022/01/03	11	544.18	1	543.02	548.00	10	3,414	0.29%
2021/12/30	3	525.67	5	529.20	529.00	-2	3,407	-0.06%
2021/12/29	20	528.20	79	533.08	524.00	-59	3,440	-1.71%
2021/12/28	2	542.00	2	538.00	538.00	0	3,458	0.00%
2021/12/27	3	545.64	15	541.40	539.00	-12	3,509	-0.34%
2021/12/24	6	546.67	5	546.80	545.00	1	3,558	0.03%
2021/12/23	1	549.00	2	543.50	544.00	-1	3,564	-0.03%
2021/12/22	5	549.00	10	556.90	544.00	-5	3,621	-0.14%
2021/12/21	9	552.56	6	533.67	556.00	3	3,610	0.08%
2021/12/20	4	533.00	5	531.80	531.00	-1	3,553	-0.03%
2021/12/17	10	534.40	14	532.14	529.00	-4	3,565	-0.11%
2021/12/16	2	543.00	1	537.00	537.00	1	3,563	0.03%
2021/12/15	2	535.00	1	537.00	536.00	1	3,596	0.03%
2021/12/14	2	538.00	5	534.40	532.00	-3	3,609	-0.08%
2021/12/13	2	553.00	34	555.32	551.00	-32	3,634	-0.88%
2021/12/10	3	550.32	10	547.10	545.00	-7	3,659	-0.19%
2021/12/09	7	552.28	26	551.58	557.00	-19	3,635	-0.52%
2021/12/08	54	532.72	15.2	529.19	539.00	38.8	3,561	1.09%
2021/12/07	16	521.31	15	517.13	520.00	1	3,513	0.03%
2021/12/06	7	509.29	5	508.40	511.00	2	3,505	0.06%
2021/12/03	6	521.83	2	521.00	512.00	4	3,538	0.11%
2021/12/02	9	541.22	51	532.35	517.00	-42	3,544	-1.18%
2021/12/01	9	551.89	10	545.70	557.00	-1	3,534	-0.03%
2021/11/30	45	551.71	156	549.42	548.00	-111	3,521	-3.15%	大賣/鉅額交易
2021/11/29	26	523.50	6	515.50	536.00	20	3,468	0.58%
2021/11/26	3	526.67	189	511.72	501.00	-186	3,450	-5.39%	大賣/鉅額交易
2021/11/25	13	526.62	3	523.00	520.00	10	3,382	0.30%
2021/11/24	3	517.67	17	519.00	518.00	-14	3,344	-0.42%
2021/11/23	147	522.93	127.1	519.58	514.00	19.9	3,305	0.60%	大買/大賣/
2021/11/22	51	519.78	158	502.16	530.00	-107	3,247	-3.29%	大賣/鉅額交易
2021/11/19	376	492.68	110	489.08	495.00	266	3,109	8.56%	大買/大賣/鉅額交易
2021/11/18	34	483.54	22	485.20	490.00	12	3,002	0.40%
2021/11/17	9	460.00	7	465.07	464.00	2	2,894	0.07%
2021/11/16	15	464.83	12	463.21	466.00	3	2,881	0.10%
2021/11/15	17	457.59	10	455.80	455.50	7	2,862	0.24%
2021/11/12	66.1	439.96	47	445.28	448.00	19.1	2,833	0.67%
2021/11/11	2	425.00	6	419.50	418.50	-4	2,747	-0.15%
2021/11/10	54	429.60	5	430.20	429.50	49	2,767	1.77%
2021/11/09	12	422.17	2	419.50	420.50	10	2,768	0.36%
2021/11/08	2	422.75	83	422.04	419.00	-81	2,850	-2.84%
2021/11/05	6	424.08	0	0.00	421.50	6	2,861	0.21%
2021/11/04	1	421.50	51	419.83	416.50	-50	2,873	-1.74%
2021/11/03	4	428.63	89	429.55	426.00	-85	2,861	-2.97%
2021/11/02	9	455.61	14	449.89	434.00	-5	2,841	-0.18%
2021/11/01	8	440.00	2	433.75	444.50	6	2,769	0.22%
2021/10/29	2	431.00	0	0.00	427.50	2	2,741	0.07%
2021/10/28	9	437.00	7	432.57	427.00	2	2,712	0.07%
2021/10/27	47	431.52	13	428.85	440.00	34	2,667	1.27%
2021/10/26	15	412.57	1	402.00	420.00	14	2,587	0.54%
2021/10/25	2	392.50	0	0.00	393.00	2	2,500	0.08%
2021/10/22	1	389.98	2	388.00	388.00	-1	2,517	-0.04%
2021/10/21	1	395.00	1	392.50	391.00	0	2,518	0.00%
2021/10/20	2	400.50	5	391.70	391.50	-3	2,501	-0.12%
2021/10/19	5	398.70	0	0.00	399.00	5	2,515	0.20%
2021/10/18	0	0.00	3	381.50	381.50	-3	2,508	-0.12%
2021/10/15	4	390.38	0	0.00	384.00	4	2,513	0.16%
2021/10/14	1	384.50	1	385.00	384.50	0	2,529	0.00%
2021/10/13	1	383.50	4	380.88	380.50	-3	2,536	-0.12%
2021/10/12	6	385.67	7	375.64	392.00	-1	2,520	-0.04%
2021/10/08	10	394.25	6	391.17	386.00	4	2,490	0.16%
2021/10/07	4	410.00	2	406.25	413.00	2	2,439	0.08%
2021/10/06	4	398.13	1	397.50	398.00	3	2,436	0.12%
2021/10/05	5	384.90	5	383.60	389.00	0	2,429	0.00%
2021/10/04	6	396.58	9	388.22	383.00	-3	2,471	-0.12%
2021/10/01	2	396.50	95	388.91	387.50	-93	2,506	-3.71%
2021/09/30	0	0.00	4	411.75	412.00	-4	2,476	-0.16%
2021/09/29	3	409.67	8	406.38	404.50	-5	2,493	-0.20%
2021/09/28	2	440.25	5	437.70	431.00	-3	2,523	-0.12%
2021/09/27	3	455.00	2	456.00	454.00	1	2,539	0.04%
2021/09/24	37	460.09	1	457.00	454.00	36	2,564	1.40%
2021/09/23	2	451.00	8	452.38	446.50	-6	2,583	-0.23%
2021/09/22	1	451.00	33	449.53	452.50	-32	2,616	-1.22%
2021/09/17	4	461.63	1	450.00	464.50	3	2,630	0.11%
2021/09/16	23	452.52	38	454.04	450.00	-15	2,773	-0.54%
2021/09/15	1	469.00	65	460.19	460.00	-64	2,780	-2.30%
2021/09/14	0	0.00	4	492.75	490.00	-4	2,754	-0.15%
2021/09/13	10	507.10	6	508.00	500.00	4	2,774	0.14%
2021/09/10	22	505.59	0	0.00	504.00	22	2,808	0.78%
2021/09/09	21	502.83	8	503.38	496.50	13	2,819	0.46%
2021/09/08	4	519.50	11	510.27	498.50	-7	2,832	-0.25%
2021/09/07	5	526.00	19	524.37	523.00	-14	2,797	-0.50%
2021/09/06	179	542.26	13	536.31	524.00	166	2,768	6.00%	大買/鉅額交易
2021/09/03	36	531.67	6	531.00	526.00	30	2,718	1.10%
2021/09/02	24	530.75	96	520.99	516.00	-72	2,713	-2.65%
2021/09/01	241	514.15	11	519.00	518.00	230	2,674	8.60%	大買/鉅額交易
2021/08/31	6	479.92	1	476.00	483.50	5	2,670	0.19%
2021/08/30	1	474.00	1	476.50	476.00	0	2,700	0.00%
2021/08/27	2	480.00	2	481.50	476.00	0	2,725	0.00%
2021/08/26	5	479.20	24	470.90	468.50	-19	2,755	-0.69%
2021/08/25	1	490.00	2	492.50	492.00	-1	2,777	-0.04%
2021/08/24	154	488.14	3	485.17	487.00	151	2,862	5.27%	大買/鉅額交易
2021/08/23	10	478.25	0	477.00	482.50	10	2,880	0.35%
2021/08/20	12	465.75	1	468.00	467.00	11	2,895	0.38%
2021/08/19	0	0.00	17	468.00	455.00	-17	2,896	-0.59%
2021/08/18	18	482.86	0	0.00	486.00	18	2,922	0.62%
2021/08/17	3	485.00	0	0.00	471.00	3	2,958	0.10%
2021/08/16	1	492.00	7	482.50	481.00	-6	3,019	-0.20%
2021/08/13	0	0.00	12	499.63	504.00	-12	3,009	-0.40%
2021/08/12	16	482.66	5	460.20	511.00	11	3,027	0.36%
2021/08/11	32	495.03	11	497.45	493.00	21	2,977	0.71%
2021/08/10	54	506.41	75	512.31	503.00	-21	3,012	-0.70%
2021/08/09	12	523.08	6	525.00	523.00	6	3,046	0.20%
2021/08/06	33	518.58	21	517.05	523.00	12	3,104	0.39%
2021/08/05	1	526.00	42.3	519.13	517.00	-41.3	3,155	-1.31%
2021/08/04	6	527.00	42	525.48	526.00	-36	3,227	-1.12%
2021/08/03	2	525.50	40	525.50	525.00	-38	3,289	-1.16%
2021/08/02	16	522.56	22	524.27	526.00	-6	3,315	-0.18%
2021/07/30	5	524.60	32	533.59	519.00	-27	3,344	-0.81%
2021/07/29	0	0.00	40	526.05	527.00	-40	3,387	-1.18%
2021/07/28	9	536.11	50	535.92	528.00	-41	3,444	-1.19%
2021/07/27	16	557.00	21	563.62	553.00	-5	3,497	-0.14%
2021/07/26	14	565.93	29	567.31	564.00	-15	3,555	-0.42%
2021/07/23	6	568.00	31	562.00	561.00	-25	3,647	-0.69%
2021/07/22	4	555.50	11	558.91	562.00	-7	3,753	-0.19%
2021/07/21	36	548.56	28	545.29	542.00	8	3,788	0.21%
2021/07/20	1	564.00	16.1	547.94	543.00	-15.1	3,916	-0.39%
2021/07/19	60	575.57	11	568.18	568.00	49	3,916	1.25%
2021/07/16	98.8	578.00	1	578.00	578.00	97.8	3,927	2.49%
2021/07/15	3	566.33	1	570.00	567.00	2	3,947	0.05%
2021/07/14	1	563.00	14	569.29	563.00	-13	3,947	-0.33%
2021/07/13	3	572.00	13	569.54	564.00	-10	3,982	-0.25%
2021/07/12	4	568.50	19	573.42	568.00	-15	4,169	-0.36%
2021/07/09	16	581.50	30	588.67	570.00	-14	4,325	-0.32%
2021/07/08	30	609.87	48	616.73	600.00	-18	4,275	-0.42%
2021/07/07	12.1	592.12	6	587.33	598.00	6.1	4,193	0.15%
2021/07/06	14	595.36	4	593.75	590.00	10	4,171	0.24%
2021/07/05	51	599.71	69	580.58	598.00	-18	4,158	-0.43%
2021/07/02	94	580.80	10	577.00	583.00	84	4,079	2.06%
2021/07/01	0	0.00	11	551.18	550.00	-11	4,034	-0.27%
2021/06/30	2	565.50	10	566.10	564.00	-8	4,017	-0.20%
2021/06/29	0	0.00	8	575.63	572.00	-8	3,991	-0.20%
2021/06/28	36	580.25	13	583.15	582.00	23	3,963	0.58%
2021/06/25	84	579.70	12	578.58	588.00	72	3,942	1.83%
2021/06/24	49	541.92	11	535.64	546.00	38	3,807	1.00%
2021/06/23	15	528.60	0	0.00	528.00	15	3,744	0.40%
2021/06/22	1	534.00	4	516.75	512.00	-3	3,715	-0.08%
2021/06/21	15	510.87	1	507.00	522.00	14	3,696	0.38%
2021/06/18	3	525.67	7	527.00	520.00	-4	3,660	-0.11%
2021/06/17	11	520.91	0	0.00	527.00	11	3,644	0.30%
2021/06/16	0	0.00	10	507.60	506.00	-10	3,617	-0.28%
2021/06/15	11.2	520.10	0	0.00	521.00	11.2	3,607	0.31%
2021/06/11	2	515.00	14	516.36	514.00	-12	3,603	-0.33%
2021/06/10	12	521.67	2	514.50	520.00	10	3,583	0.28%
2021/06/09	0	0.00	11	507.64	505.00	-11	3,547	-0.31%
2021/06/08	31	510.00	4	515.50	513.00	27	3,537	0.76%
2021/06/07	4	496.75	1	479.50	497.00	3	3,468	0.09%
2021/06/04	2	492.75	2	489.50	492.50	0	3,465	0.00%
2021/06/03	13	489.92	2	490.75	488.50	11	3,490	0.32%
2021/06/02	20	492.50	14	493.43	493.00	6	3,465	0.17%
2021/06/01	29	488.12	5	483.10	486.00	24	3,435	0.70%
2021/05/31	2	457.00	1	450.00	467.00	1	3,376	0.03%
2021/05/28	2	461.00	51	462.41	458.00	-49	3,384	-1.45%
2021/05/27	2	463.50	4	460.75	460.50	-2	3,390	-0.06%
2021/05/26	161	463.41	5.1	460.46	465.50	156	3,402	4.58%	大買/鉅額交易
2021/05/25	7	457.86	12	457.46	455.00	-5	3,388	-0.15%
2021/05/24	89	436.80	5	436.50	442.50	84	3,371	2.49%
2021/05/21	2	414.00	2	416.00	413.50	0	3,308	0.00%
2021/05/20	41	412.06	4	406.25	403.50	37	3,343	1.11%
2021/05/19	5	392.00	17	388.62	398.00	-12	3,409	-0.35%
2021/05/18	15	392.43	2	382.25	397.50	13	3,424	0.38%
2021/05/17	6	383.58	11	377.45	369.00	-5	3,416	-0.15%
2021/05/14	3.1	421.94	6	413.17	409.50	-3	3,420	-0.09%
2021/05/13	6	413.50	3	420.50	423.00	3	3,401	0.09%
2021/05/12	8	430.63	17	417.97	410.00	-9	3,509	-0.26%
2021/05/11	0	0.00	29	445.34	441.50	-29	3,460	-0.84%
2021/05/10	2	481.00	18	483.03	480.00	-16	3,436	-0.47%
2021/05/07	18	492.78	1	482.50	494.00	17	3,442	0.49%
2021/05/06	4	480.13	13	474.27	474.50	-9	3,464	-0.26%
2021/05/05	10	500.70	32	491.50	477.00	-22	3,451	-0.64%
2021/05/04	30	507.22	22	499.20	497.00	8	3,442	0.23%
2021/05/03	6	527.33	56	528.14	510.00	-50	3,473	-1.44%
2021/04/29	36	557.03	45	554.36	550.00	-9	3,543	-0.25%
2021/04/28	68	551.66	23	537.48	551.00	45	3,500	1.29%
2021/04/27	5	529.60	43	530.16	529.00	-38	3,428	-1.11%
2021/04/26	45	532.38	11	526.82	533.00	34	3,445	0.99%
2021/04/23	32	501.50	2	486.25	503.00	30	3,376	0.89%
2021/04/22	1	488.00	8	489.38	483.00	-7	3,441	-0.20%
2021/04/21	4	508.25	22.1	504.71	490.00	-18.1	3,461	-0.52%
2021/04/20	21	512.33	17.5	519.77	511.00	3.5	3,465	0.10%
2021/04/19	9	532.33	34	529.32	515.00	-25	3,530	-0.71%
2021/04/16	44	532.64	48	526.00	520.00	-4	3,617	-0.11%
2021/04/15	57.5	510.50	3	493.33	525.00	54.5	3,527	1.55%
2021/04/14	12	477.75	5	484.10	477.50	7	3,408	0.21%
2021/04/12	0	0.00	3	479.50	477.00	-3	3,498	-0.09%
2021/04/09	4	479.63	5	479.00	479.50	-1	3,529	-0.03%
2021/04/08	18	477.64	16	477.84	478.50	2	3,553	0.06%
2021/04/07	5	470.60	1	470.00	470.00	4	3,550	0.11%
2021/04/06	2	477.50	5	472.80	473.00	-3	3,566	-0.08%
2021/04/01	0	0.00	1	486.00	480.00	-1	3,569	-0.03%
2021/03/31	1	486.50	12	489.04	484.00	-11	3,573	-0.31%
2021/03/30	9	490.61	1	484.00	489.00	8	3,573	0.22%
2021/03/29	8	481.13	7	481.14	481.00	1	3,566	0.03%
2021/03/25	0	0.00	11	469.55	467.00	-11	3,613	-0.30%
2021/03/24	10	466.54	0	0.00	470.50	10	3,682	0.27%
2021/03/23	0	0.00	2	462.00	463.00	-2	3,712	-0.05%
2021/03/22	33	467.61	0	0.00	468.50	33	3,760	0.88%
2021/03/19	2	473.25	7	472.57	474.00	-5	3,829	-0.13%
2021/03/18	4	479.25	1	479.00	479.00	3	3,852	0.08%
2021/03/17	1	478.17	1	480.50	480.50	0	3,930	0.00%
2021/03/16	1	481.00	1	482.50	482.50	0	3,939	0.00%
2021/03/15	0	0.00	2	479.00	479.00	-2	3,963	-0.05%
2021/03/12	0	0.00	5	480.60	483.00	-5	4,019	-0.12%
2021/03/11	0	0.00	1	489.00	487.50	-1	4,077	-0.02%
2021/03/10	0	0.00	13	486.73	485.00	-13	4,117	-0.32%
2021/03/09	33	490.03	12	486.79	491.50	21	4,166	0.50%
2021/03/08	1	484.00	1	488.50	480.50	0	4,184	0.00%
2021/03/05	2	482.75	0	0.00	483.00	2	4,272	0.05%
2021/03/04	0	0.00	12	490.58	487.50	-12	4,400	-0.27%
2021/03/03	25	497.64	2	491.00	498.50	23	4,661	0.49%
2021/03/02	4	488.13	11	486.00	483.00	-7	4,671	-0.15%
2021/02/26	4	497.88	3	496.33	494.00	1	4,696	0.02%
2021/02/25	5	501.40	4	495.75	506.00	1	4,756	0.02%
2021/02/24	3	510.00	89	504.57	496.00	-86	4,786	-1.80%
2021/02/23	0	0.00	1	512.00	512.00	-1	4,781	-0.02%
2021/02/22	2	513.50	27	521.78	514.00	-25	4,818	-0.52%
2021/02/19	42	512.45	11	503.77	510.00	31	4,871	0.64%
2021/02/18	22	495.59	0	0.00	496.50	22	4,805	0.46%
2021/02/17	6	477.17	34	477.90	482.00	-28	4,817	-0.58%
2021/02/05	9	484.56	16	485.16	477.00	-7	4,874	-0.14%
2021/02/04	4	506.25	8	503.00	497.50	-4	4,900	-0.08%
2021/02/03	17	518.18	13	515.19	503.00	4	4,883	0.08%
2021/02/02	11.1	496.62	12	496.29	491.00	-1	4,799	-0.02%
2021/02/01	21	489.48	2	480.00	491.50	19	4,868	0.39%
2021/01/29	2	482.75	1	481.00	482.00	1	4,875	0.02%
2021/01/28	11	484.09	15	484.53	487.00	-4	4,882	-0.08%
2021/01/27	24	487.63	16	483.31	484.50	8	4,888	0.16%
2021/01/26	2	484.25	12	493.54	482.00	-10	4,894	-0.20%
2021/01/25	61	499.39	67	497.59	490.00	-6	4,905	-0.12%
2021/01/22	58	479.59	5	477.90	493.00	53	4,857	1.09%
2021/01/21	2	452.25	2.7	453.29	454.50	-0.7	4,766	-0.02%
2021/01/20	0	0.00	5	460.20	452.00	-5	4,759	-0.11%
2021/01/19	9	472.28	3	473.67	471.00	6	4,749	0.13%
2021/01/18	18	458.08	127.8	456.31	462.00	-109.8	4,773	-2.30%	大賣/鉅額交易
2021/01/15	12	473.25	28	474.59	468.00	-16	4,790	-0.33%
2021/01/14	1	494.00	125	497.78	492.00	-124	4,791	-2.59%	大賣/鉅額交易
2021/01/13	25	501.56	2	496.50	502.00	23	4,790	0.48%
2021/01/12	19	490.39	11	488.59	489.00	8	4,789	0.17%
2021/01/11	5	501.70	70	498.71	490.00	-65	4,786	-1.36%
2021/01/08	13	526.62	16.3	521.42	518.00	-3.3	4,753	-0.07%
2021/01/07	7	538.86	6	537.17	539.00	1	4,672	0.02%
2021/01/06	3.1	553.13	12	557.17	550.00	-9	4,659	-0.19%
2021/01/05	0	0.00	13	573.92	574.00	-13	4,653	-0.28%
2021/01/04	14	575.71	121	571.13	571.00	-107	4,791	-2.23%	大賣/鉅額交易
2020/12/31	7	571.14	31	570.45	567.00	-24	4,877	-0.49%
2020/12/30	1	565.00	1	564.00	568.00	0	4,875	0.00%
2020/12/29	17	569.71	45	568.69	562.00	-28	4,904	-0.57%
2020/12/28	6	570.67	0	0.00	571.00	6	4,930	0.12%
2020/12/25	13	563.85	12	564.08	569.00	1	4,955	0.02%
2020/12/24	7	576.14	18	573.39	564.00	-11	4,982	-0.22%
2020/12/23	22	566.91	10.1	568.02	568.00	12	5,008	0.24%
2020/12/22	4	581.00	106	573.08	566.00	-102	5,091	-2.00%	大賣/鉅額交易
2020/12/21	31	584.16	60	581.42	582.00	-29	5,123	-0.57%
2020/12/18	112.1	576.71	16	579.25	579.00	96.1	5,128	1.87%	大買/
2020/12/17	5	564.40	26	561.23	562.00	-21	5,119	-0.41%
2020/12/16	46	573.13	23	571.70	567.00	23	5,197	0.44%
2020/12/15	1	585.00	31	567.77	560.00	-30	5,206	-0.58%
2020/12/14	4	592.00	7	592.57	584.00	-3	5,224	-0.06%
2020/12/11	51	592.43	46	594.15	590.00	5	5,305	0.09%
2020/12/10	14	614.14	34	614.50	611.00	-20	5,279	-0.38%
2020/12/09	116	621.16	180	620.32	622.00	-64	5,346	-1.20%	大買/大賣/
2020/12/08	11	627.45	66	623.21	618.00	-55	5,412	-1.02%
2020/12/07	114	619.55	122	620.80	613.00	-8	5,427	-0.15%	大買/大賣/
2020/12/04	1	641.00	14	641.07	637.00	-13	5,424	-0.24%
2020/12/03	64	646.22	50	644.64	637.00	14	5,489	0.26%
2020/12/02	37	639.95	36	640.28	633.00	1	5,511	0.02%
2020/12/01	14	642.21	9	641.78	641.00	5	5,553	0.09%
2020/11/30	38	647.24	97	649.47	636.00	-59	5,534	-1.07%
2020/11/27	145.3	642.29	56	648.23	663.00	89.3	5,516	1.62%	大買/
2020/11/26	24	605.13	4	602.00	615.00	20	5,365	0.37%
2020/11/25	4	600.25	40	602.38	595.00	-36	5,445	-0.66%
2020/11/24	23	608.39	19	602.79	601.00	4	5,497	0.07%
2020/11/23	40	594.68	4	599.00	592.00	36	5,478	0.66%
2020/11/20	0	0.00	1	593.00	593.00	-1	5,466	-0.02%
2020/11/19	6	610.67	24.2	608.07	603.00	-18.2	5,497	-0.33%
2020/11/18	28.2	607.82	1	608.00	609.00	27.2	5,527	0.49%
2020/11/17	8	594.75	7	595.00	590.00	1	5,517	0.02%
2020/11/16	13	596.77	20	596.50	589.00	-7	5,637	-0.12%
2020/11/13	23	592.87	14	589.29	591.00	9	5,691	0.16%
2020/11/12	77	583.57	32	575.44	583.00	45	5,756	0.78%
2020/11/11	6	576.17	150	575.28	578.00	-144	5,725	-2.52%	大賣/鉅額交易
2020/11/10	29	586.07	68	584.69	579.00	-39	5,836	-0.67%
2020/11/09	42	591.76	3	591.67	598.00	39	5,814	0.67%
2020/11/06	7	576.43	23	572.22	569.00	-16	5,792	-0.28%
2020/11/05	25	579.76	22	577.55	576.00	3	5,819	0.05%
2020/11/04	27	573.70	22	571.41	577.00	5	5,941	0.08%
2020/11/03	16	561.88	18	562.39	565.00	-2	6,090	-0.03%
2020/11/02	25	554.16	58	554.40	546.00	-33	6,177	-0.53%
2020/10/30	45	570.02	47	566.96	561.00	-2	6,202	-0.03%
2020/10/29	69	575.52	44	573.50	581.00	25	6,258	0.40%
2020/10/28	19	588.89	25	585.08	586.00	-6	6,293	-0.10%
2020/10/27	64	582.81	61	587.43	594.00	3	6,374	0.05%
2020/10/26	19	588.05	33	592.12	585.00	-14	6,457	-0.22%
2020/10/23	82	584.24	63	576.86	587.00	19	6,507	0.29%
2020/10/22	28	569.96	8	565.00	575.00	20	6,670	0.30%
2020/10/21	3	555.67	3	555.67	555.00	0	6,800	0.00%
2020/10/20	18	545.33	7	546.29	550.00	11	6,999	0.16%
2020/10/19	52	549.29	4	541.75	551.00	48	7,198	0.67%
2020/10/16	41	569.93	80	555.75	535.00	-39	7,283	-0.54%
2020/10/15	1	572.00	48	568.73	567.00	-47	7,279	-0.65%
2020/10/14	47	573.34	24	571.71	568.00	23	7,306	0.31%
2020/10/13	52	569.96	13	566.92	569.00	39	7,319	0.53%
2020/10/12	8	582.00	82	592.84	569.00	-74	7,342	-1.01%
2020/10/08	61	618.02	77	608.36	606.00	-16	7,296	-0.22%
2020/10/07	70	592.56	31	587.26	599.00	39	7,291	0.53%
2020/10/06	58	593.22	21	592.62	590.00	37	7,370	0.50%
2020/10/05	47	594.40	45	591.62	586.00	2	7,537	0.03%
2020/09/30	7	581.43	2	588.00	586.00	5	7,649	0.07%
2020/09/29	20	587.75	16	587.56	586.00	4	7,868	0.05%
2020/09/28	27	584.67	12	586.75	581.00	15	7,979	0.19%
2020/09/25	10	580.90	21	567.71	579.00	-11	8,058	-0.14%
2020/09/24	17	600.82	31	600.94	584.00	-14	8,127	-0.17%
2020/09/23	6	612.17	1	616.00	610.00	5	8,220	0.06%
2020/09/22	4	610.75	69	607.59	611.00	-65	8,420	-0.77%
2020/09/21	5	620.80	10	621.70	615.00	-5	8,551	-0.06%
2020/09/18	90	605.87	43	606.26	608.00	47	8,617	0.55%
2020/09/17	15	609.73	165	610.89	598.00	-150	8,841	-1.70%	大賣/鉅額交易
2020/09/16	54	612.80	28	596.89	613.00	26	8,885	0.29%
2020/09/15	8	593.13	8	595.00	591.00	0	8,933	0.00%
2020/09/14	36	590.69	29	592.66	597.00	7	9,134	0.08%
2020/09/11	13	574.23	5	571.40	585.00	8	9,156	0.09%
2020/09/10	13	579.77	5	576.80	566.00	8	9,256	0.09%
2020/09/09	37	572.35	15	568.47	576.00	22	9,527	0.23%
2020/09/08	95	590.67	64	586.61	581.00	31	9,557	0.32%
2020/09/07	69	584.99	66	582.82	571.00	3	9,562	0.03%
2020/09/04	98	590.67	311	588.90	592.00	-213	9,598	-2.22%	大賣/鉅額交易
2020/09/03	74	618.66	72	618.75	609.00	2	9,594	0.02%
2020/09/02	95	617.28	98	613.51	620.00	-3	9,637	-0.03%
2020/09/01	109	581.80	66	578.14	598.00	43	9,674	0.44%	大買/
2020/08/31	90	598.24	101	595.50	572.00	-11	9,660	-0.11%	大賣/
2020/08/28	67	613.73	90	613.19	601.00	-23	9,672	-0.24%
2020/08/27	34	635.50	68	633.29	634.00	-34	9,861	-0.34%
2020/08/26	4	629.50	133	627.49	626.00	-129	10,059	-1.28%	大賣/鉅額交易
2020/08/25	112	629.81	113	630.02	634.00	-1	10,124	-0.01%	大買/大賣/
2020/08/24	243	621.50	94	616.26	629.00	149	10,108	1.47%	大買/鉅額交易
2020/08/21	145	612.70	133	610.41	613.00	12	10,137	0.12%	大買/大賣/
2020/08/20	178	604.10	191	605.88	593.00	-13	10,083	-0.13%	大買/大賣/
2020/08/19	22	634.59	280	632.99	640.00	-258	9,977	-2.59%	大賣/鉅額交易
2020/08/18	139	625.01	136	621.85	617.00	3	9,929	0.03%	大買/大賣/
2020/08/17	11	667.82	9	670.11	665.00	2	9,841	0.02%
2020/08/14	266	670.47	4	668.00	677.00	262	9,837	2.66%	大買/鉅額交易
2020/08/13	17	655.94	45	660.98	650.00	-28	9,788	-0.29%
2020/08/12	68	654.32	54	652.87	656.00	14	9,829	0.14%
2020/08/11	65	659.63	83	659.81	652.00	-18	9,880	-0.18%
2020/08/10	65	672.72	69	662.03	662.00	-4	9,942	-0.04%
2020/08/07	270	651.42	426	661.99	661.00	-156	9,921	-1.57%	大買/大賣/鉅額交易
2020/08/06	108	693.92	7	697.57	682.00	101	9,839	1.03%	大買/鉅額交易
2020/08/05	22	691.55	9	692.78	686.00	13	9,838	0.13%
2020/08/04	75	688.28	8	684.63	693.00	67	9,891	0.68%
2020/08/03	34	677.59	35	671.97	667.00	-1	9,925	-0.01%
2020/07/31	96	674.47	11	667.82	678.00	85	9,994	0.85%
2020/07/30	34	671.32	80	669.84	668.00	-46	9,963	-0.46%
2020/07/29	33	670.12	131	668.89	679.00	-98	9,928	-0.99%	大賣/
2020/07/28	68	675.94	144	688.63	667.00	-76	9,888	-0.77%	大賣/
2020/07/27	221	652.89	43	645.88	669.00	178	9,824	1.81%	大買/鉅額交易
2020/07/24	91	656.37	109	660.35	630.00	-18	9,696	-0.19%	大賣/
2020/07/23	466	702.40	549	689.29	679.00	-83	9,550	-0.87%	大買/大賣/
2020/07/22	141	738.78	549	765.61	715.00	-408	9,418	-4.33%	大買/大賣/鉅額交易
2020/07/21	108	777.52	21	771.86	779.00	87	9,337	0.93%	大買/
2020/07/20	90	741.31	81	738.86	740.00	9	9,347	0.10%
2020/07/17	78	739.38	73	751.27	725.00	5	9,421	0.05%
2020/07/16	25	759.04	76	755.66	760.00	-51	9,509	-0.54%
2020/07/15	11	768.64	34	784.53	756.00	-23	9,495	-0.24%
2020/07/14	36	785.14	28	785.68	781.00	8	9,549	0.08%
2020/07/13	92	792.09	68	792.60	777.00	24	9,517	0.25%
2020/07/10	47	783.40	70	784.16	773.00	-23	9,473	-0.24%
2020/07/09	15	822.27	67	819.55	818.00	-52	9,323	-0.56%
2020/07/08	60	803.18	21	802.81	804.00	39	9,208	0.42%
2020/07/07	18	767.06	24	768.21	761.00	-6	9,005	-0.07%
2020/07/06	67	757.55	31	751.77	760.00	36	9,093	0.40%
2020/07/03	123	750.81	178	752.82	741.00	-55	9,133	-0.60%	大買/大賣/
2020/07/02	51	750.96	73	749.93	753.00	-22	9,191	-0.24%
2020/07/01	125	742.85	357	727.09	733.00	-232	9,239	-2.51%	大買/大賣/鉅額交易
2020/06/30	47	700.60	111	693.91	700.00	-64	9,140	-0.70%	大賣/
2020/06/29	83	679.71	78	676.92	677.00	5	9,160	0.05%
2020/06/24	345	673.93	93	668.51	690.00	252	9,175	2.75%	大買/鉅額交易
2020/06/23	77	643.23	165	637.43	639.00	-88	9,166	-0.96%	大賣/
2020/06/22	25	633.56	41	634.32	630.00	-16	9,280	-0.17%
2020/06/19	102	646.80	44	649.48	627.00	58	9,347	0.62%	大買/
2020/06/18	112	617.28	7	617.14	620.00	105	9,180	1.14%	大買/鉅額交易
2020/06/17	112	615.22	90	618.90	612.00	22	9,294	0.24%	大買/
2020/06/16	259	608.85	252	595.00	627.00	7	9,253	0.08%	大買/大賣/
2020/06/15	125	581.71	66	581.26	570.00	59	9,157	0.64%	大買/
2020/06/12	38	565.82	83	566.77	583.00	-45	9,291	-0.48%
2020/06/11	5	584.80	159	582.64	572.00	-154	9,417	-1.64%	大賣/鉅額交易
2020/06/10	48	584.13	5	581.40	590.00	43	9,442	0.46%
2020/06/09	13	581.31	116	581.28	575.00	-103	9,519	-1.08%	大賣/鉅額交易
2020/06/08	128	583.20	80	579.89	578.00	48	9,576	0.50%	大買/
2020/06/05	128	570.41	13	567.85	569.00	115	9,508	1.21%	大買/鉅額交易
2020/06/04	73	564.23	74	565.68	561.00	-1	9,544	-0.01%
2020/06/03	277	571.64	431	571.76	566.00	-154	9,544	-1.61%	大買/大賣/鉅額交易
2020/06/02	91	530.10	33.1	523.43	553.00	57.9	9,336	0.62%
2020/06/01	184	493.53	36	497.51	503.00	148	9,186	1.61%	大買/鉅額交易
2020/05/29	127	479.98	85	480.34	482.50	42	9,197	0.46%	大買/
2020/05/28	255	487.30	266	483.40	481.00	-11	9,267	-0.12%	大買/大賣/
2020/05/27	93	475.57	152	477.57	477.00	-59	9,336	-0.63%	大賣/
2020/05/26	98	485.99	154	482.23	477.50	-56	9,446	-0.59%	大賣/
2020/05/25	321	475.50	249	471.72	479.00	72	9,547	0.75%	大買/大賣/
2020/05/22	246	479.11	376	475.27	475.00	-130	9,620	-1.35%	大買/大賣/鉅額交易
2020/05/21	127	492.09	243	491.23	486.50	-116	9,608	-1.21%	大買/大賣/鉅額交易
2020/05/20	246	484.92	48	484.02	490.00	198	9,650	2.05%	大買/鉅額交易
2020/05/19	231	475.79	222	474.56	475.50	9	9,728	0.09%	大買/大賣/
2020/05/18	234	477.28	249	480.50	464.50	-15	9,709	-0.15%	大買/大賣/
2020/05/15	194	499.85	355	499.82	493.00	-161	9,652	-1.67%	大買/大賣/鉅額交易
2020/05/14	59	503.20	198	501.61	498.50	-139	9,603	-1.45%	大賣/鉅額交易
2020/05/13	345	502.10	185	495.24	504.00	160	9,530	1.68%	大買/大賣/鉅額交易
2020/05/12	101	506.43	164	505.67	500.00	-63	9,510	-0.66%	大買/大賣/
2020/05/11	127	500.91	109	498.07	508.00	18	9,533	0.19%	大買/大賣/
2020/05/08	317	494.40	121	490.81	490.00	196	9,472	2.07%	大買/大賣/鉅額交易
2020/05/07	171	475.88	111	470.98	485.50	60	9,440	0.64%	大買/大賣/
2020/05/06	310	470.58	269	468.15	467.00	41	9,392	0.44%	大買/大賣/
2020/05/05	203	472.43	183	473.30	465.00	20	9,437	0.21%	大買/大賣/
2020/05/04	91	472.13	249	470.29	471.50	-158	9,433	-1.67%	大賣/鉅額交易
2020/04/30	134	473.67	13	470.77	485.50	121	9,440	1.28%	大買/鉅額交易
2020/04/29	72	458.37	123	457.16	458.00	-51	9,384	-0.54%	大賣/
2020/04/28	163	451.14	159	449.93	448.50	4	9,394	0.04%	大買/大賣/
2020/04/27	202	438.75	29	440.47	452.00	173	9,447	1.83%	大買/鉅額交易
2020/04/24	116	433.65	160	431.85	431.00	-44	9,442	-0.47%	大買/大賣/
2020/04/23	206	443.38	235	443.21	440.50	-29	9,435	-0.31%	大買/大賣/
2020/04/22	229	435.54	169	440.53	444.00	60	9,413	0.64%	大買/大賣/
2020/04/21	51	445.99	190	448.85	443.00	-139	9,355	-1.49%	大賣/鉅額交易
2020/04/20	43	458.08	43	462.27	463.00	0	9,315	0.00%
2020/04/17	54	471.35	49	470.81	465.50	5	9,337	0.05%
2020/04/16	18	470.19	71	466.28	470.00	-53	9,371	-0.57%
2020/04/15	231	461.33	7	461.29	460.00	224	9,472	2.36%	大買/鉅額交易
2020/04/14	3	453.33	1	455.00	452.00	2	9,522	0.02%
2020/04/13	2	446.75	4	449.08	439.50	-2	9,684	-0.02%
2020/04/10	1	448.00	116	451.33	445.50	-115	9,730	-1.18%	大賣/鉅額交易
2020/04/09	25	449.77	757	465.82	445.00	-732	9,862	-7.42%	大賣/鉅額交易
2020/04/08	49	466.05	183	457.74	465.00	-134	9,795	-1.37%	大賣/鉅額交易
2020/04/07	52	458.16	11	459.77	456.00	41	9,855	0.42%
2020/04/06	40	435.93	21	426.21	443.50	19	9,765	0.19%
2020/04/01	30.9	409.82	2	408.50	414.50	28.9	9,592	0.30%
2020/03/31	6	411.50	250	410.49	413.00	-244	9,512	-2.57%	大賣/鉅額交易
2020/03/30	20	402.20	4	399.13	403.50	16	9,362	0.17%
2020/03/27	0	0.00	120	416.09	410.00	-120	9,307	-1.29%	大賣/鉅額交易
2020/03/26	38	403.54	122	402.75	419.50	-84	9,148	-0.92%	大賣/
2020/03/25	27	398.31	226	392.04	403.00	-199	9,014	-2.21%	大賣/鉅額交易
2020/03/24	94	364.43	0	0.00	371.00	94	9,013	1.04%
2020/03/23	679	321.83	262	336.50	337.50	417	9,182	4.54%	大買/大賣/鉅額交易
2020/03/20	33	320.70	4	318.75	327.00	29	9,121	0.32%
2020/03/19	17	323.06	24	318.67	297.50	-7	9,194	-0.08%
2020/03/18	466	337.03	353	347.67	330.50	113	9,186	1.23%	大買/大賣/鉅額交易
2020/03/17	669	367.98	605	362.00	345.50	64	9,132	0.70%	大買/大賣/
2020/03/16	221	401.25	357	399.85	373.50	-136	9,172	-1.48%	大買/大賣/鉅額交易
2020/03/13	540	402.10	399	396.87	415.00	141	9,244	1.53%	大買/大賣/鉅額交易
2020/03/12	588	444.88	695	452.78	432.00	-107	9,254	-1.16%	大買/大賣/鉅額交易
2020/03/11	159	479.31	345	491.20	480.00	-186	9,150	-2.03%	大買/大賣/鉅額交易
2020/03/10	555	490.87	194	480.21	493.50	361	9,218	3.92%	大買/大賣/鉅額交易
2020/03/09	173	497.85	205	501.88	490.00	-32	9,106	-0.35%	大買/大賣/
2020/03/06	0	0.00	98	518.11	515.00	-98	9,014	-1.09%
2020/03/05	69	530.46	36	527.83	528.00	33	9,002	0.37%
2020/03/04	107	508.65	181	505.78	521.00	-74	8,965	-0.83%	大買/大賣/
2020/03/03	162	509.55	125	508.99	507.00	37	8,905	0.42%	大買/大賣/
2020/03/02	593	491.58	51	488.89	489.50	542	8,856	6.12%	大買/鉅額交易
2020/02/27	285	515.81	330	522.23	505.00	-45	8,719	-0.52%	大買/大賣/
2020/02/26	306	549.13	139	544.43	534.00	167	8,612	1.94%	大買/大賣/鉅額交易
2020/02/25	71	553.45	137	542.88	563.00	-66	8,514	-0.78%	大賣/
2020/02/24	68	546.94	37	542.97	551.00	31	8,518	0.36%
2020/02/21	133	552.44	122	548.87	552.00	11	8,550	0.13%	大買/大賣/
2020/02/20	403	544.29	136	546.65	547.00	267	8,498	3.14%	大買/大賣/鉅額交易
2020/02/19	124	528.57	140	524.69	531.00	-16	8,398	-0.19%	大買/大賣/
2020/02/18	9	524.00	89	523.81	518.00	-80	8,380	-0.95%
2020/02/17	22	535.14	159	533.54	530.00	-137	8,459	-1.62%	大賣/鉅額交易
2020/02/14	332	542.66	5	540.80	545.00	327	8,466	3.86%	大買/鉅額交易
2020/02/13	54	540.07	243	544.56	537.00	-189	8,490	-2.23%	大賣/鉅額交易
2020/02/12	169	545.13	129	541.56	547.00	40	8,550	0.47%	大買/大賣/
2020/02/11	54	528.98	33	526.52	531.00	21	8,481	0.25%
2020/02/10	344	506.24	135	515.93	522.00	209	8,516	2.45%	大買/大賣/鉅額交易
2020/02/07	3	516.00	273	521.79	518.00	-270	8,532	-3.16%	大賣/鉅額交易
2020/02/06	153	531.12	54	525.50	538.00	99	8,622	1.15%	大買/
2020/02/05	69	527.81	192	535.20	520.00	-123	8,553	-1.44%	大賣/鉅額交易
2020/02/04	36	540.14	98	540.20	535.00	-62	8,490	-0.73%
2020/02/03	183	517.14	141	504.95	538.00	42	8,476	0.50%	大買/大賣/
2020/01/31	42.1	536.84	176	540.19	536.00	-133.9	8,364	-1.60%	大賣/鉅額交易
2020/01/30	247	547.36	317	545.42	531.00	-70	8,370	-0.84%	大買/大賣/
2020/01/20	244	586.12	3.1	582.86	590.00	240.9	8,304	2.90%	大買/鉅額交易
2020/01/17	146	576.60	51	580.02	572.00	95	8,278	1.15%	大買/
2020/01/16	189	579.57	3	582.33	589.00	186	8,323	2.23%	大買/鉅額交易
2020/01/15	263	576.62	30	582.93	573.00	233	8,315	2.80%	大買/鉅額交易
2020/01/14	284	587.93	27	583.67	590.00	257	8,322	3.09%	大買/鉅額交易
2020/01/13	15	592.73	109	594.86	584.00	-94	8,284	-1.13%	大賣/
2020/01/10	168	607.87	329	613.22	601.00	-161	8,273	-1.95%	大買/大賣/鉅額交易
2020/01/09	296	595.88	85	588.36	608.00	211	8,201	2.57%	大買/鉅額交易
2020/01/08	129	568.68	207	564.46	572.00	-78	8,170	-0.95%	大買/大賣/
2020/01/07	186	569.82	130	561.75	561.00	56	8,197	0.68%	大買/大賣/
2020/01/06	38	575.39	191	575.14	571.00	-153	8,113	-1.89%	大賣/鉅額交易
2020/01/03	267	589.67	271	596.83	579.00	-4	8,316	-0.05%	大買/大賣/
2020/01/02	179	596.54	162	598.87	605.00	17	8,251	0.21%	大買/大賣/
2019/12/31	250	567.63	111	580.01	587.00	139	8,285	1.68%	大買/大賣/鉅額交易
2019/12/30	112	553.70	25	557.56	552.00	87	8,230	1.06%	大買/
2019/12/27	40	540.20	10	539.90	538.00	30	8,409	0.36%
2019/12/26	50	538.76	17	536.47	540.00	33	8,795	0.38%
2019/12/25	64	529.14	127	531.32	533.00	-63	8,951	-0.70%	大賣/
2019/12/24	18	543.72	208	538.84	531.00	-190	8,969	-2.12%	大賣/鉅額交易
2019/12/23	197	530.50	4	529.75	539.00	193	8,897	2.17%	大買/鉅額交易
2019/12/20	60	527.02	59	529.19	522.00	1	8,849	0.01%
2019/12/19	152	525.53	258	537.89	526.00	-106	8,823	-1.20%	大買/大賣/鉅額交易
2019/12/18	157	526.59	34	525.94	537.00	123	8,791	1.40%	大買/鉅額交易
2019/12/17	21	517.19	57	517.58	519.00	-36	8,616	-0.42%
2019/12/16	158	511.63	143	506.09	522.00	15	8,600	0.17%	大買/大賣/
2019/12/13	199	486.74	91	490.26	497.50	108	8,505	1.27%	大買/鉅額交易
2019/12/12	196	479.53	112	478.51	479.50	84	8,352	1.01%	大買/大賣/
2019/12/11	220	465.38	383	458.20	474.50	-163	8,276	-1.97%	大買/大賣/鉅額交易
2019/12/10	101	445.08	112	445.63	452.50	-11	8,191	-0.13%	大買/大賣/
2019/12/09	154	431.74	16	432.06	440.00	138	8,232	1.68%	大買/鉅額交易
2019/12/06	41	417.87	49.2	417.62	419.50	-8.2	8,427	-0.10%
2019/12/05	215	417.17	81	417.05	415.50	134	8,534	1.57%	大買/鉅額交易
2019/12/04	33	401.42	126	400.24	401.00	-93	8,612	-1.08%	大賣/
2019/12/03	156	407.41	60	405.80	404.50	96	8,778	1.09%	大買/
2019/12/02	168	404.84	98	403.44	406.00	70	8,878	0.79%	大買/
2019/11/29	56	410.74	111	408.90	408.00	-55	8,957	-0.61%	大賣/
2019/11/28	34	409.56	187	411.91	408.00	-153	8,974	-1.70%	大賣/鉅額交易
2019/11/27	126	416.79	39	417.64	418.00	87	9,088	0.96%	大買/
2019/11/26	70	411.04	123	411.17	409.00	-53	9,124	-0.58%	大賣/
2019/11/25	0	0.00	2	409.00	409.00	-2	9,288	-0.02%
2019/11/22	0	0.00	14	409.50	405.00	-14	9,313	-0.15%
2019/11/21	27	405.85	7.1	406.61	413.50	19.9	9,357	0.21%
2019/11/20	1	420.00	57	410.07	402.00	-56	9,295	-0.60%
2019/11/19	4	419.63	3	417.50	421.50	1	9,361	0.01%
2019/11/18	0	0.00	11	415.64	417.00	-11	9,581	-0.11%
2019/11/15	0	0.00	2	423.50	421.00	-2	9,633	-0.02%
2019/11/14	47	420.40	319	427.00	418.00	-272	9,708	-2.80%	大賣/鉅額交易
2019/11/13	120	424.18	41	422.60	420.00	79	9,685	0.82%	大買/
2019/11/12	39	423.23	14	420.54	425.00	25	9,814	0.25%
2019/11/11	213	420.96	18	418.72	417.00	195	9,980	1.95%	大買/鉅額交易
2019/11/08	44	441.19	63	443.59	440.50	-19	10,042	-0.19%
2019/11/07	137	440.03	18	444.86	443.00	119	10,167	1.17%	大買/鉅額交易
2019/11/06	200	458.56	81	462.00	455.00	119	10,477	1.14%	大買/鉅額交易
2019/11/05	81	469.62	26	463.35	466.50	55	10,484	0.52%
2019/11/04	5	449.40	61	449.37	448.00	-56	10,535	-0.53%
2019/11/01	23	447.87	15	448.50	447.00	8	10,629	0.08%
2019/10/31	9	449.28	12	444.00	440.00	-3	10,851	-0.03%
2019/10/30	2	442.50	53	442.92	439.50	-51	10,941	-0.47%
2019/10/29	3	441.17	61	449.83	441.00	-58	11,084	-0.52%
2019/10/28	11	450.95	92	448.30	450.00	-81	11,166	-0.73%
2019/10/25	1	450.50	40	450.36	446.00	-39	11,207	-0.35%
2019/10/24	20	457.33	5	450.20	455.00	15	11,237	0.13%
2019/10/23	11	444.27	3	440.00	444.50	8	11,255	0.07%
2019/10/22	41	443.65	8	445.38	443.00	33	11,226	0.29%
2019/10/21	125	448.90	74	446.31	448.50	51	11,230	0.45%	大買/
2019/10/18	206	450.28	260	450.33	445.50	-54	11,225	-0.48%	大買/大賣/
2019/10/17	123.1	451.70	10	452.60	458.00	113.1	11,276	1.00%	大買/鉅額交易
2019/10/16	25	458.84	47	455.77	447.00	-22	11,358	-0.19%
2019/10/15	8	457.00	12	456.17	456.00	-4	11,372	-0.04%
2019/10/14	33	469.38	24	471.52	456.50	9	11,351	0.08%
2019/10/09	177	472.20	241	480.99	459.50	-64	11,378	-0.56%	大買/大賣/
2019/10/08	103	486.50	116	485.52	487.50	-13	11,335	-0.11%	大買/大賣/
2019/10/07	123	493.60	83	495.27	482.00	40	11,456	0.35%	大買/
2019/10/04	14	482.32	78	485.02	481.50	-64	11,430	-0.56%
2019/10/03	45	486.71	134	482.92	485.50	-89	11,549	-0.77%	大賣/
2019/10/02	219	462.21	274	455.90	483.50	-55	11,389	-0.48%	大買/大賣/
2019/10/01	164	436.02	128	429.85	441.00	36	11,125	0.32%	大買/大賣/
2019/09/27	82	417.61	82	419.27	421.50	0	11,076	0.00%
2019/09/26	5	425.40	99	424.16	420.00	-94	11,184	-0.84%
2019/09/25	28	421.86	192	421.27	421.50	-164	11,333	-1.45%	大賣/鉅額交易
2019/09/24	210	428.60	61	427.71	428.00	149	11,426	1.30%	大買/鉅額交易
2019/09/23	168	433.18	340	434.59	428.00	-172	11,580	-1.49%	大買/大賣/鉅額交易
2019/09/20	143	418.97	10	421.60	424.00	133	11,786	1.13%	大買/鉅額交易
2019/09/19	184	421.15	33	422.45	418.00	151	11,912	1.27%	大買/鉅額交易
2019/09/18	91	425.08	9	421.67	425.50	82	11,968	0.69%
2019/09/17	27	422.85	92	420.46	416.00	-65	12,003	-0.54%
2019/09/16	209	422.38	210	423.46	424.00	-1	12,175	-0.01%	大買/大賣/
2019/09/12	65	426.91	42	430.42	427.00	23	12,253	0.19%
2019/09/11	67	425.62	250	422.59	432.00	-183	12,379	-1.48%	大賣/鉅額交易
2019/09/10	449	422.70	541	434.37	417.00	-92	12,268	-0.75%	大買/大賣/
2019/09/09	104	449.51	23	448.87	453.00	81	12,079	0.67%	大買/
2019/09/06	90	445.41	224	439.98	449.00	-134	12,043	-1.11%	大賣/鉅額交易
2019/09/05	53	442.63	37	442.08	439.50	16	12,006	0.13%
2019/09/04	29	430.45	19	424.63	435.00	10	12,055	0.08%
2019/09/03	230	426.62	539	426.09	419.00	-309	12,273	-2.52%	大買/大賣/鉅額交易
2019/09/02	203	419.02	65	416.02	425.00	138	12,332	1.12%	大買/鉅額交易
2019/08/30	126	416.30	26	416.29	414.00	100	12,454	0.80%	大買/
2019/08/29	26	405.38	133	405.56	403.00	-107	12,517	-0.85%	大賣/鉅額交易
2019/08/28	180	399.81	5	389.60	404.50	175	12,637	1.38%	大買/鉅額交易
2019/08/27	7	384.71	203	388.05	383.00	-196	12,693	-1.54%	大賣/鉅額交易
2019/08/26	16	386.38	66	385.24	383.50	-50	13,044	-0.38%
2019/08/23	12	400.29	43	402.50	399.50	-31	13,162	-0.24%
2019/08/22	37	406.31	209	405.60	404.00	-172	13,306	-1.29%	大賣/鉅額交易
2019/08/21	50	397.11	169	394.75	396.50	-119	13,355	-0.89%	大賣/鉅額交易
2019/08/20	177	407.53	20	407.55	404.00	157	13,423	1.17%	大買/鉅額交易
2019/08/19	19	406.50	98	408.47	405.00	-79	13,734	-0.58%
2019/08/16	26	412.35	105	411.65	409.50	-79	13,853	-0.57%	大賣/
2019/08/15	280	410.36	216	409.24	410.00	64	13,996	0.46%	大買/大賣/
2019/08/14	117	430.48	856	432.96	419.00	-739	14,092	-5.24%	大買/大賣/鉅額交易
2019/08/13	400	430.65	422	435.35	422.00	-22	14,105	-0.16%	大買/大賣/
2019/08/12	34	452.03	51	454.74	442.50	-17	14,194	-0.12%
2019/08/08	109	438.51	87	437.86	444.00	22	14,186	0.16%	大買/
2019/08/07	18	419.94	192	422.66	413.00	-174	13,990	-1.24%	大賣/鉅額交易
2019/08/06	239	407.58	44	400.43	422.50	195	14,126	1.38%	大買/鉅額交易
2019/08/05	15	419.13	118	418.48	418.00	-103	14,113	-0.73%	大賣/鉅額交易
2019/08/02	78	423.37	369	416.98	417.00	-291	14,186	-2.05%	大賣/鉅額交易
2019/08/01	235	430.05	38	429.21	439.00	197	14,170	1.39%	大買/鉅額交易
2019/07/31	123	419.59	115	416.49	427.50	8	14,146	0.06%	大買/大賣/
2019/07/30	286	419.45	50	427.47	417.00	236	14,191	1.66%	大買/鉅額交易
2019/07/29	43	429.73	15	427.93	430.00	28	14,216	0.20%
2019/07/26	23	422.43	236	423.07	425.00	-213	14,306	-1.49%	大賣/鉅額交易
2019/07/25	263	427.03	69	423.43	420.00	194	14,297	1.36%	大買/鉅額交易
2019/07/24	39	415.74	6	420.33	416.50	33	14,255	0.23%
2019/07/23	13	411.31	7	418.07	410.00	6	14,406	0.04%
2019/07/22	28	412.80	21	409.74	399.50	7	14,461	0.05%
2019/07/19	18	413.81	30	411.95	419.00	-12	14,463	-0.08%
2019/07/18	5	419.00	220	415.78	404.00	-215	14,359	-1.50%	大賣/鉅額交易
2019/07/17	32	427.73	26	426.60	424.00	6	14,271	0.04%
2019/07/16	31	438.74	55	439.94	431.00	-24	14,222	-0.17%
2019/07/15	64	433.11	29	431.76	438.00	35	14,271	0.25%
2019/07/12	38	431.24	99	433.61	430.50	-61	14,440	-0.42%
2019/07/11	219	442.13	203	440.32	435.00	16	14,510	0.11%	大買/大賣/
2019/07/10	88	436.68	92	433.85	440.00	-4	14,392	-0.03%
2019/07/09	73	432.59	249	440.47	425.50	-176	14,305	-1.23%	大賣/鉅額交易
2019/07/08	29	440.79	10	438.10	442.50	19	14,198	0.13%
2019/07/05	15	432.13	9	429.72	436.00	6	14,144	0.04%
2019/07/04	13	430.31	59	434.24	428.00	-46	14,114	-0.33%
2019/07/03	34	430.82	27	432.78	428.00	7	14,084	0.05%
2019/07/02	20	442.83	32	439.72	439.00	-12	14,111	-0.09%
2019/07/01	104	439.62	34	441.01	445.00	70	13,994	0.50%	大買/
2019/06/28	27	403.85	58	400.39	407.00	-31	14,038	-0.22%
2019/06/27	98	396.01	52	396.88	399.00	46	14,040	0.33%
2019/06/26	59	376.87	9	374.67	383.00	50	13,818	0.36%
2019/06/25	22	391.48	70	385.49	375.50	-48	13,687	-0.35%
2019/06/24	89	391.16	12	390.71	395.50	77	13,564	0.57%
2019/06/21	38	394.79	42	390.37	385.50	-4	13,535	-0.03%
2019/06/20	159	386.98	513	386.03	386.50	-354	13,384	-2.64%	大買/大賣/鉅額交易
2019/06/19	336	384.30	80	378.18	382.00	256	13,304	1.92%	大買/鉅額交易
2019/06/18	33	359.29	82	364.12	357.00	-49	13,075	-0.37%
2019/06/17	134	363.46	53	360.97	363.00	81	13,025	0.62%	大買/
2019/06/14	15	352.43	28	353.61	350.00	-13	12,957	-0.10%
2019/06/13	59	351.43	31	349.87	354.50	28	12,918	0.22%
2019/06/12	46	353.42	37	353.28	352.00	9	12,870	0.07%
2019/06/11	170	343.24	31	342.40	353.00	139	12,828	1.08%	大買/鉅額交易
2019/06/10	48	319.61	35	321.01	321.00	13	12,610	0.10%
2019/06/06	38	300.91	246	303.46	312.50	-208	12,634	-1.65%	大賣/鉅額交易
2019/06/05	22	311.68	27	313.54	310.00	-5	12,544	-0.04%
2019/06/04	94	314.65	152	315.76	308.00	-58	12,469	-0.47%	大賣/
2019/06/03	142	314.13	185	311.89	314.50	-43	12,393	-0.35%	大買/大賣/
2019/05/31	264	313.70	262	317.31	320.00	2	12,296	0.02%	大買/大賣/
2019/05/30	9	303.89	259	303.08	295.00	-250	12,216	-2.05%	大賣/鉅額交易
2019/05/29	125	295.79	91	294.55	306.50	34	12,179	0.28%	大買/
2019/05/28	125	304.06	94	306.09	301.00	31	12,141	0.26%	大買/
2019/05/27	231	306.05	173	305.16	310.00	58	12,116	0.48%	大買/大賣/
2019/05/24	298	336.02	469	342.73	309.50	-171	12,074	-1.42%	大買/大賣/鉅額交易
2019/05/23	177	340.38	166	337.28	343.50	11	11,726	0.09%	大買/大賣/
2019/05/22	40	358.54	240	363.67	351.50	-200	11,635	-1.72%	大賣/鉅額交易
2019/05/21	591	347.29	141	363.48	371.00	450	11,701	3.85%	大買/大賣/鉅額交易
2019/05/20	21	344.24	173	347.12	342.50	-152	11,708	-1.30%	大賣/鉅額交易
2019/05/17	214	357.15	283	363.09	343.50	-69	11,578	-0.60%	大買/大賣/
2019/05/16	6	373.83	142	371.21	371.50	-136	11,340	-1.20%	大賣/鉅額交易
2019/05/15	160	375.13	127	374.93	375.00	33	11,183	0.30%	大買/大賣/
2019/05/14	197	350.02	216	351.95	368.00	-19	11,043	-0.17%	大買/大賣/
2019/05/13	268	376.18	90	373.20	360.00	178	10,827	1.64%	大買/鉅額交易
2019/05/10	350	393.66	354	394.67	392.50	-4	10,680	-0.04%	大買/大賣/
2019/05/09	100	394.23	268	398.49	395.00	-168	10,605	-1.58%	大賣/鉅額交易
2019/05/08	79	413.48	38	411.47	416.50	41	10,432	0.39%
2019/05/07	136	418.91	659	419.86	418.50	-523	10,340	-5.06%	大買/大賣/鉅額交易
2019/05/06	36	412.50	128	421.16	399.00	-92	10,218	-0.90%	大賣/
2019/05/03	213	419.37	30	414.10	432.50	183	10,071	1.82%	大買/鉅額交易
2019/05/02	15	398.60	99	400.79	395.50	-84	9,918	-0.85%
2019/04/30	52	399.90	15	399.83	395.50	37	9,967	0.37%
2019/04/29	90	392.68	84	394.97	401.00	6	10,102	0.06%
2019/04/26	61	398.06	154	395.22	388.50	-93	10,081	-0.92%	大賣/
2019/04/25	125	416.34	18	418.78	410.50	107	9,987	1.07%	大買/鉅額交易
2019/04/24	95	417.14	118	422.17	415.00	-23	9,953	-0.23%	大賣/
2019/04/23	25	428.22	100	423.15	415.00	-75	9,934	-0.75%
2019/04/22	16	444.28	347	459.25	423.00	-331	9,873	-3.35%	大賣/鉅額交易
2019/04/19	18	472.33	223	470.12	470.00	-205	9,900	-2.07%	大賣/鉅額交易
2019/04/18	22	495.18	253	493.40	480.00	-231	9,813	-2.35%	大賣/鉅額交易
2019/04/17	384	470.10	46	471.79	493.00	338	9,625	3.51%	大買/鉅額交易
2019/04/16	263	442.53	24	446.10	448.50	239	9,360	2.55%	大買/鉅額交易
2019/04/15	101	440.59	23	441.67	442.50	78	9,311	0.84%	大買/
2019/04/12	117	440.07	111	442.24	433.50	6	9,320	0.06%	大買/大賣/
2019/04/11	17	437.59	113	439.70	436.00	-96	9,236	-1.04%	大賣/
2019/04/10	30	449.67	145	448.77	442.00	-115	9,196	-1.25%	大賣/鉅額交易
2019/04/09	83	436.70	15	439.50	453.00	68	9,104	0.75%
2019/04/08	22	429.75	56	424.47	435.00	-34	9,014	-0.38%
2019/04/03	37	404.15	119	406.23	408.50	-82	8,854	-0.93%	大賣/
2019/04/02	46	403.11	119	405.55	409.00	-73	8,873	-0.82%	大賣/
2019/04/01	357	394.55	188	387.49	396.50	169	8,692	1.94%	大買/大賣/鉅額交易
2019/03/29	75	345.70	13	342.65	360.50	62	8,477	0.73%
2019/03/28	13	331.46	61	333.82	328.00	-48	8,490	-0.57%
2019/03/27	107	340.48	147	339.87	336.00	-40	8,476	-0.47%	大買/大賣/
2019/03/26	110	337.37	137	333.74	342.00	-27	8,481	-0.32%	大買/大賣/
2019/03/25	59	325.69	97	326.26	325.00	-38	8,393	-0.45%
2019/03/22	24	342.44	161	348.59	338.00	-137	8,321	-1.65%	大賣/鉅額交易
2019/03/21	23	347.96	101	343.11	348.50	-78	8,258	-0.94%	大賣/
2019/03/20	42	351.58	138	351.88	344.00	-96	8,210	-1.17%	大賣/
2019/03/19	302	345.71	31	346.06	353.00	271	8,154	3.32%	大買/鉅額交易
2019/03/18	11	357.27	146	358.16	345.00	-135	8,078	-1.67%	大賣/鉅額交易
2019/03/15	111	351.08	145	351.56	353.00	-34	8,067	-0.42%	大買/大賣/
2019/03/14	316	343.38	106	343.25	351.50	210	7,993	2.63%	大買/大賣/鉅額交易
2019/03/13	101	329.41	20	329.20	335.00	81	7,894	1.03%	大買/
2019/03/12	86	331.59	63	331.06	329.50	23	7,842	0.29%
2019/03/11	65	313.66	100	313.58	319.00	-35	7,746	-0.45%
2019/03/08	88	313.41	179	311.11	314.00	-91	7,795	-1.17%	大賣/
2019/03/07	9	322.89	24	317.40	317.00	-15	7,748	-0.19%
2019/03/06	9	329.33	40	328.74	330.00	-31	7,777	-0.40%
2019/03/05	106	318.94	163	326.61	324.50	-57	7,768	-0.73%	大買/大賣/
2019/03/04	74	317.53	167	322.23	310.00	-93	7,597	-1.22%	大賣/
2019/02/27	253	305.28	20	310.50	320.00	233	7,506	3.10%	大買/鉅額交易
2019/02/26	39	314.27	66	316.36	310.00	-27	7,458	-0.36%
2019/02/25	160	303.78	11	308.09	316.50	149	7,531	1.98%	大買/鉅額交易
2019/02/22	20	281.70	83	281.72	288.00	-63	7,291	-0.86%
2019/02/21	15	284.90	10	284.90	286.00	5	7,272	0.07%
2019/02/20	424	282.49	498	281.92	282.50	-74	7,163	-1.03%	大買/大賣/
2019/02/19	277	263.71	306	265.78	273.00	-29	6,942	-0.42%	大買/大賣/
2019/02/18	457	237.79	3	231.50	248.50	454	6,742	6.73%	大買/鉅額交易
2019/02/15	22	231.18	132	231.78	226.00	-110	6,734	-1.63%	大賣/鉅額交易
2019/02/14	44	240.45	21	237.98	239.00	23	6,802	0.34%
2019/02/13	43	247.62	193	240.14	237.00	-150	6,941	-2.16%	大賣/鉅額交易
2019/02/12	12	239.92	20	239.80	241.00	-8	7,012	-0.11%
2019/02/11	115	234.10	11	230.59	241.00	104	7,180	1.45%	大買/鉅額交易
2019/01/30	364	233.59	187	230.66	226.00	177	7,493	2.36%	大買/大賣/鉅額交易
2019/01/29	9	223.50	12	220.38	225.50	-3	7,628	-0.04%
2019/01/28	11	220.14	70	221.92	222.00	-59	7,698	-0.77%
2019/01/25	177	218.27	6	217.17	219.00	171	7,921	2.16%	大買/鉅額交易
2019/01/24	37	215.72	18	218.56	213.50	19	7,971	0.24%
2019/01/23	5	214.70	29	214.62	218.50	-24	8,048	-0.30%
2019/01/22	71	218.87	69	221.36	217.00	2	8,133	0.02%
2019/01/21	60	218.82	73	223.82	215.00	-13	8,151	-0.16%
2019/01/18	73	212.95	11	207.64	217.50	62	8,066	0.77%
2019/01/17	20	204.68	8	202.25	198.00	12	8,045	0.15%
2019/01/16	19	200.18	25	201.66	202.00	-6	8,166	-0.07%
2019/01/15	26	199.35	8	197.31	201.00	18	8,231	0.22%
2019/01/14	4	198.50	21	195.31	197.00	-17	8,349	-0.20%
2019/01/11	38	200.33	30	200.65	194.00	8	8,486	0.09%
2019/01/10	17	192.09	37	188.58	194.50	-20	8,483	-0.24%
2019/01/09	54	188.10	25	186.00	190.00	29	8,462	0.34%
2019/01/08	7	177.14	38	172.82	178.00	-31	8,422	-0.37%
2019/01/07	15	173.77	2	170.50	174.00	13	8,440	0.15%
2019/01/04	5	166.90	5	166.80	165.00	0	8,482	0.00%
2019/01/03	1	174.50	19	172.95	172.50	-18	8,447	-0.21%
2019/01/02	10	182.75	11	182.32	178.50	-1	8,528	-0.01%
2018/12/28	4	188.00	1	190.50	185.00	3	8,564	0.04%
2018/12/27	8	189.38	0	0.00	189.00	8	8,665	0.09%
2018/12/26	1	194.00	15	193.57	184.00	-14	8,743	-0.16%
2018/12/25	8	186.50	43	185.63	193.00	-35	8,815	-0.40%
2018/12/24	15	195.40	15	195.53	195.50	0	8,742	0.00%
2018/12/22	0	0.00	37	196.64	195.00	-37	8,736	-0.42%
2018/12/21	85	200.42	175	195.91	201.50	-90	8,795	-1.02%	大賣/
2018/12/20	20	207.90	79	203.25	203.50	-59	8,721	-0.68%
2018/12/19	77	209.90	12	208.25	206.50	65	8,732	0.74%
2018/12/18	38	205.76	14	202.43	204.00	24	8,736	0.27%
2018/12/17	28	201.75	16	202.00	205.00	12	8,854	0.14%
2018/12/14	28	197.86	40	197.79	202.50	-12	8,907	-0.13%
2018/12/13	8	205.38	36	203.17	202.50	-28	8,922	-0.31%
2018/12/12	53	205.61	18	203.39	205.00	35	8,982	0.39%
2018/12/11	47	199.93	25	198.86	198.50	22	9,006	0.24%
2018/12/10	32	194.63	225	192.69	196.00	-193	9,045	-2.13%	大賣/鉅額交易
2018/12/07	86	206.28	6	205.42	204.00	80	9,048	0.88%
2018/12/06	2	213.50	115	203.52	200.00	-113	9,049	-1.25%	大賣/鉅額交易
2018/12/05	57	218.43	57	217.70	218.00	0	9,033	0.00%
2018/12/04	16	233.31	136	231.06	225.00	-120	9,052	-1.33%	大賣/鉅額交易
2018/12/03	137	236.38	26	232.21	239.50	111	8,971	1.24%	大買/鉅額交易
2018/11/30	82	217.29	28	214.11	218.50	54	8,906	0.61%
2018/11/29	29	218.81	100	218.04	211.50	-71	8,816	-0.81%
2018/11/28	131	213.68	57	209.54	211.50	74	8,686	0.85%	大買/
2018/11/27	205	205.58	45	200.97	207.00	160	8,602	1.86%	大買/鉅額交易
2018/11/26	54	201.66	179	200.05	200.00	-125	8,479	-1.47%	大賣/鉅額交易
2018/11/23	78	203.65	123	208.22	196.00	-45	8,421	-0.53%	大賣/
2018/11/22	185	215.04	70	209.13	207.50	115	8,323	1.38%	大買/鉅額交易
2018/11/21	18	195.78	32	197.16	199.50	-14	8,129	-0.17%
2018/11/20	8	195.38	58	195.09	195.00	-50	8,130	-0.61%
2018/11/19	31	195.97	60	195.19	198.00	-29	8,108	-0.36%
2018/11/16	17	196.26	51	197.44	192.50	-34	8,102	-0.42%
2018/11/15	40	190.95	2	185.50	195.00	38	8,036	0.47%
2018/11/14	28	194.93	59	192.25	191.00	-31	8,017	-0.39%
2018/11/13	121	187.59	17	190.03	193.50	104	7,972	1.30%	大買/鉅額交易
2018/11/12	110	203.14	47	199.94	198.00	63	7,923	0.80%	大買/
2018/11/09	2	208.00	13	209.08	209.50	-11	7,860	-0.14%
2018/11/08	2	226.00	127	219.04	210.00	-125	7,800	-1.60%	大賣/鉅額交易
2018/11/07	150	206.47	27	206.30	216.00	123	7,692	1.60%	大買/鉅額交易
2018/11/06	14	221.39	12	219.08	196.50	2	7,419	0.03%
2018/11/05	144	219.72	183	215.82	218.00	-39	7,174	-0.54%	大買/大賣/
2018/11/02	54	228.44	40	223.76	220.00	14	7,164	0.20%
2018/11/01	12	213.04	4	206.25	220.00	8	6,992	0.11%
2018/10/31	0	0.00	93	204.72	200.00	-93	6,914	-1.35%
2018/10/30	3	206.00	24	202.94	197.00	-21	6,872	-0.31%
2018/10/29	22	212.77	23	201.28	209.50	-1	6,826	-0.01%
2018/10/26	1	215.00	1	208.50	208.50	0	6,785	0.00%
2018/10/25	2	210.00	32	207.05	208.00	-30	6,721	-0.45%
2018/10/24	30	226.38	15	230.33	225.00	15	6,621	0.23%
2018/10/23	4	221.38	3	221.50	220.00	1	6,546	0.02%
2018/10/22	6	231.33	2	225.75	224.50	4	6,494	0.06%
2018/10/19	3	220.67	177	216.77	233.00	-174	6,403	-2.72%	大賣/鉅額交易
2018/10/18	32	224.02	14	227.93	222.00	18	6,255	0.29%
2018/10/17	3	234.83	15	240.27	234.50	-12	6,209	-0.19%
2018/10/16	14	240.21	11	238.27	231.50	3	6,267	0.05%
2018/10/15	9	234.56	8	231.38	239.00	1	6,285	0.02%
2018/10/12	19	233.11	150	231.90	232.00	-131	6,295	-2.08%	大賣/鉅額交易
2018/10/11	1	229.50	6	236.83	229.50	-5	6,254	-0.08%
2018/10/09	8	243.00	26	247.27	255.00	-18	6,277	-0.29%
2018/10/08	68	258.53	46	260.09	253.50	22	6,215	0.35%
2018/10/05	4	265.13	71	262.91	263.00	-67	6,247	-1.07%
2018/10/04	9	281.44	11	280.55	287.50	-2	6,207	-0.03%
2018/10/03	101	296.29	34	292.18	285.50	67	6,163	1.09%	大買/
2018/10/02	5	326.80	5	324.60	317.00	0	6,120	0.00%
2018/10/01	3	320.00	4	320.63	322.00	-1	6,130	-0.02%
2018/09/28	2	325.75	7	323.43	317.00	-5	6,263	-0.08%
2018/09/27	12	325.79	10	322.55	319.00	2	6,297	0.03%
2018/09/26	8	321.25	6	318.58	323.00	2	6,242	0.03%
2018/09/25	10	313.85	30	311.63	312.00	-20	6,229	-0.32%
2018/09/21	11	300.59	8	293.13	300.00	3	6,230	0.05%
2018/09/20	10	304.30	12	302.33	306.50	-2	6,185	-0.03%
2018/09/19	14	310.00	45	314.24	306.50	-31	6,282	-0.49%
2018/09/18	6	321.17	53	318.29	313.00	-47	6,336	-0.74%
2018/09/17	2	334.50	16	330.56	335.50	-14	6,335	-0.22%
2018/09/14	19	341.71	75	340.27	338.00	-56	6,328	-0.88%
2018/09/13	10	332.90	15	328.23	329.50	-5	6,324	-0.08%
2018/09/12	4	347.50	33	346.71	346.50	-29	6,318	-0.46%
2018/09/11	35	350.20	14	346.54	357.00	21	6,439	0.33%
2018/09/10	46	348.01	36	348.56	336.00	10	6,425	0.16%
2018/09/07	7	371.86	21	373.10	369.00	-14	6,475	-0.22%
2018/09/06	32	373.83	42	363.69	384.00	-10	6,530	-0.15%
2018/09/05	1	380.00	8	377.50	374.00	-7	6,611	-0.11%
2018/09/04	13	375.00	20	377.10	383.50	-7	6,736	-0.10%
2018/09/03	11	370.32	31	380.53	366.00	-20	6,890	-0.29%
2018/08/31	43	395.29	139	396.78	398.50	-96	6,913	-1.39%	大賣/
2018/08/30	30	406.08	254	410.60	400.00	-224	6,931	-3.23%	大賣/鉅額交易
2018/08/29	11	409.36	21	409.86	410.50	-10	7,033	-0.14%
2018/08/28	19	416.68	60	413.71	412.50	-41	7,129	-0.58%
2018/08/27	30	402.50	17	395.62	405.00	13	7,237	0.18%
2018/08/24	3	387.83	6	387.25	393.00	-3	7,304	-0.04%
2018/08/23	10	391.85	9	390.06	388.00	1	7,422	0.01%
2018/08/22	6	389.42	18	390.64	387.00	-12	7,499	-0.16%
2018/08/21	34	386.50	9	384.72	395.00	25	7,592	0.33%
2018/08/20	209	372.41	19	372.97	376.00	190	7,701	2.47%	大買/鉅額交易
2018/08/17	522	387.07	30	392.95	381.50	492	7,808	6.30%	大買/鉅額交易
2018/08/16	35	385.49	11	375.41	384.00	24	8,003	0.30%
2018/08/15	545	365.59	37	367.92	379.00	508	8,127	6.25%	大買/鉅額交易
2018/08/14	127	370.54	58	366.54	375.00	69	8,380	0.82%	大買/
2018/08/13	211	374.47	9	378.22	371.50	202	8,466	2.39%	大買/鉅額交易
2018/08/10	10	411.25	14	407.79	403.50	-4	8,407	-0.05%
2018/08/09	200	413.41	18	412.28	412.00	182	8,436	2.16%	大買/鉅額交易
2018/08/08	11	419.91	8	443.19	414.50	3	8,373	0.04%
2018/08/07	7	431.21	24	429.96	440.00	-17	8,350	-0.20%
2018/08/06	23	425.63	12	431.88	426.50	11	8,471	0.13%
2018/08/03	9	441.94	87	443.36	439.50	-78	8,485	-0.92%
2018/08/02	25	445.08	113	448.60	441.50	-88	8,454	-1.04%	大賣/
2018/08/01	300	476.33	51	482.23	471.50	249	8,453	2.95%	大買/鉅額交易
2018/07/31	18	479.75	7	471.71	483.50	11	8,453	0.13%
2018/07/30	44	474.59	6	481.08	476.50	38	8,615	0.44%
2018/07/27	4	485.38	12	483.42	488.00	-8	8,694	-0.09%
2018/07/26	15	486.67	13	494.15	475.50	2	8,716	0.02%
2018/07/25	8	481.75	6	479.92	481.00	2	8,765	0.02%
2018/07/24	43	475.76	5	479.50	482.50	38	8,867	0.43%
2018/07/23	556	468.86	36	471.92	472.50	520	8,844	5.88%	大買/鉅額交易
2018/07/20	20	500.78	14	495.93	498.00	6	8,845	0.07%
2018/07/19	215	484.79	8	485.44	486.00	207	8,780	2.36%	大買/鉅額交易
2018/07/18	95	483.07	21	482.81	480.00	74	8,807	0.84%
2018/07/17	22	497.48	36	499.57	491.50	-14	8,803	-0.16%
2018/07/16	15	500.70	2	514.00	496.00	13	8,821	0.15%
2018/07/13	124	513.65	11	514.55	515.00	113	8,829	1.28%	大買/鉅額交易
2018/07/12	138	482.05	43	479.95	493.00	95	8,948	1.06%	大買/
2018/07/11	103	474.51	44	486.97	468.00	59	9,132	0.65%	大買/
2018/07/10	22	473.50	49	474.02	483.00	-27	9,265	-0.29%
2018/07/09	13	448.65	11	461.73	441.00	2	9,371	0.02%
2018/07/06	16	432.25	66	441.05	460.00	-50	9,430	-0.53%
2018/07/05	66	443.94	15	461.50	427.50	51	9,529	0.54%
2018/07/04	24	466.96	14	469.93	474.50	10	9,617	0.10%
2018/07/03	5	461.50	22	470.36	459.00	-17	9,590	-0.18%
2018/07/02	37	482.08	18	480.53	471.50	19	9,602	0.20%
2018/06/29	24	462.23	31	470.55	478.50	-7	9,542	-0.07%
2018/06/28	236	469.36	19	476.50	453.50	217	9,468	2.29%	大買/鉅額交易
2018/06/27	36	481.49	8	490.25	464.50	28	9,363	0.30%
2018/06/26	16	470.03	29	470.40	487.00	-13	9,445	-0.14%
2018/06/25	6	486.42	27	487.41	480.50	-21	9,483	-0.22%
2018/06/22	15	495.30	1	499.00	490.00	14	9,561	0.15%
2018/06/21	13	525.00	122	532.62	518.00	-109	9,698	-1.12%	大賣/鉅額交易
2018/06/20	25	526.92	60	525.37	531.00	-35	9,699	-0.36%
2018/06/19	68	535.10	10	535.50	530.00	58	9,747	0.60%
2018/06/15	74	552.50	18	549.61	555.00	56	9,803	0.57%
2018/06/14	4	539.50	1	543.00	530.00	3	9,680	0.03%
2018/06/13	19	541.53	8	532.00	554.00	11	9,603	0.11%
2018/06/12	17	505.18	47	502.21	512.00	-30	9,598	-0.31%
2018/06/11	182	479.11	12	481.29	488.00	170	9,538	1.78%	大買/鉅額交易
2018/06/08	27	472.59	21	474.21	458.50	6	9,340	0.06%
2018/06/07	219	474.19	7	474.99	469.00	212	9,285	2.28%	大買/鉅額交易
2018/06/06	11	476.59	29	478.71	470.50	-18	9,237	-0.19%
2018/06/05	13	469.70	15	466.90	477.50	-2	9,155	-0.02%
2018/06/04	19	473.84	8	476.56	458.00	11	9,031	0.12%
2018/06/01	32	461.72	19	459.82	468.00	13	8,903	0.15%
2018/05/31	18	463.56	47	462.30	448.00	-29	8,808	-0.33%
2018/05/30	39	438.95	75	437.29	458.00	-36	8,669	-0.42%
2018/05/29	13	443.62	41	442.62	436.00	-28	8,553	-0.33%
2018/05/28	44	471.86	14	466.86	452.00	30	8,438	0.36%
2018/05/25	375.1	459.20	101	459.89	455.00	274.1	8,313	3.30%	大買/大賣/鉅額交易
2018/05/24	92	447.74	32	450.39	462.00	60	8,131	0.74%
2018/05/23	41	433.96	34	436.68	430.50	7	7,872	0.09%
2018/05/22	336	419.47	53	417.06	426.00	283	7,649	3.70%	大買/鉅額交易
2018/05/21	118	379.49	10	377.10	396.00	108	7,341	1.47%	大買/鉅額交易
2018/05/18	122	365.33	22	366.20	360.00	100	7,160	1.40%	大買/
2018/05/17	14	376.79	10	370.10	366.00	4	7,199	0.06%
2018/05/16	5	371.20	9	370.89	369.50	-4	7,201	-0.06%
2018/05/15	58	380.65	47	375.60	372.00	11	7,211	0.15%
2018/05/14	30.1	376.43	97	375.11	381.00	-66.9	7,210	-0.93%
2018/05/11	44	379.44	44	380.00	371.00	0	7,062	0.00%
2018/05/10	8.2	373.91	56	376.38	372.50	-47.9	7,012	-0.68%
2018/05/09	137	374.76	84	374.51	373.00	53	7,094	0.75%	大買/
2018/05/08	43	364.65	23	366.52	363.00	20	6,987	0.29%
2018/05/07	32	378.84	52	371.46	371.00	-20	6,920	-0.29%
2018/05/04	25	345.46	27	354.94	362.00	-2	6,744	-0.03%
2018/05/03	17	338.12	18	337.25	332.50	-1	6,614	-0.02%
2018/05/02	33	345.88	98	354.04	343.00	-65	6,615	-0.98%
2018/04/30	108	335.94	17	341.18	352.00	91	6,551	1.39%	大買/
2018/04/27	7	329.14	31	332.13	330.00	-24	6,451	-0.37%
2018/04/26	29	326.55	23	355.46	323.50	6	6,430	0.09%
2018/04/25	20	356.98	29	362.38	352.50	-9	6,328	-0.14%
2018/04/24	45	364.03	8	361.00	351.00	37	6,296	0.59%
2018/04/23	26.1	360.37	10	370.65	351.00	16.1	6,216	0.26%
2018/04/20	24	382.56	0	0.00	368.00	24	6,189	0.39%
2018/04/19	12	392.13	9	386.83	388.00	3	6,190	0.05%
2018/04/18	16.1	386.61	39	393.19	384.50	-22.9	6,269	-0.37%
2018/04/17	28.1	409.98	60	418.73	388.00	-31.9	6,043	-0.53%
2018/04/16	49	387.01	28	388.38	407.00	21	5,798	0.36%
2018/04/13	27	362.89	47	362.17	370.00	-20	5,742	-0.35%
2018/04/12	11	346.64	50	348.50	350.00	-39	5,665	-0.69%
2018/04/11	69	350.74	46	343.16	340.50	23	5,593	0.41%
2018/04/10	91	322.31	44	338.52	339.50	47	5,379	0.87%
2018/04/09	4.1	308.88	13	308.88	309.00	-8.9	5,261	-0.17%
2018/04/03	31.1	300.87	27	296.07	309.00	4.1	5,425	0.08%
2018/04/02	8	303.56	17	301.68	300.50	-9	5,461	-0.16%
2018/03/31	3	308.83	4	310.88	308.50	-1	5,527	-0.02%
2018/03/30	9	303.94	20	306.35	308.00	-11	5,568	-0.20%
2018/03/29	15	307.20	68	312.88	303.50	-53	5,660	-0.94%
2018/03/28	72	308.01	7	302.14	307.00	65	5,612	1.16%
2018/03/27	2	307.25	68	308.33	300.50	-66	5,526	-1.19%
2018/03/26	77	296.36	21	298.43	301.00	56	5,436	1.03%
2018/03/23	30	272.32	39	265.49	285.00	-9	5,268	-0.17%
2018/03/22	43	284.63	431	286.65	280.00	-388	5,330	-7.28%	大賣/鉅額交易
2018/03/21	182	265.71	50	266.04	274.00	132	5,272	2.50%	大買/鉅額交易
2018/03/20	21	256.31	2	249.75	249.50	19	5,218	0.36%
2018/03/19	15	258.97	7	260.79	257.50	8	5,274	0.15%
2018/03/16	83	266.69	163	265.24	260.50	-80	5,304	-1.51%	大賣/
2018/03/15	6	251.92	1	256.50	260.50	5	5,203	0.10%
2018/03/14	4	235.00	8	234.06	237.00	-4	5,197	-0.08%
2018/03/13	12	236.54	157	234.10	236.00	-145	5,386	-2.69%	大賣/鉅額交易
2018/03/12	2	231.50	5	233.20	229.50	-3	5,504	-0.05%
2018/03/09	15	233.30	9	233.11	230.00	6	5,698	0.11%
2018/03/08	9	228.00	8	225.13	226.50	1	5,782	0.02%
2018/03/07	21	229.60	23	229.41	223.00	-2	5,948	-0.03%
2018/03/06	29	231.38	11	229.50	231.00	18	6,161	0.29%
2018/03/05	7	234.86	23	238.04	231.00	-16	6,269	-0.26%
2018/03/02	0	0.00	19	240.39	242.00	-19	6,322	-0.30%
2018/03/01	2	242.00	68	241.05	243.50	-66	6,400	-1.03%
2018/02/27	161	247.67	14	251.43	244.00	147	6,529	2.25%	大買/鉅額交易
2018/02/26	1	240.00	22	241.59	239.00	-21	6,533	-0.32%
2018/02/23	15	243.77	1	249.00	242.00	14	6,767	0.21%
2018/02/22	0	0.00	42	234.61	241.00	-42	6,997	-0.60%
2018/02/21	39	239.76	24	239.67	238.50	15	7,089	0.21%
2018/02/12	18	229.83	21	231.98	228.00	-3	7,100	-0.04%
2018/02/09	24	224.60	44	220.00	231.00	-20	7,217	-0.28%
2018/02/08	14	241.32	217	240.09	236.50	-203	7,170	-2.83%	大賣/鉅額交易
2018/02/07	41	260.17	35	254.56	250.50	6	7,239	0.08%
2018/02/06	27	252.70	111	255.72	247.50	-84	7,300	-1.15%	大賣/
2018/02/05	7	274.50	18	274.39	275.00	-11	7,278	-0.15%
2018/02/02	30	288.95	155	289.40	284.50	-125	7,362	-1.70%	大賣/鉅額交易
2018/02/01	240	291.95	39	286.85	290.00	201	7,417	2.71%	大買/鉅額交易
2018/01/31	122	277.91	23	277.15	279.50	99	7,463	1.33%	大買/
2018/01/30	0	0.00	85	279.64	276.00	-85	7,506	-1.13%
2018/01/29	79	280.42	65	277.44	279.00	14	7,566	0.19%
2018/01/26	3	277.33	69	279.65	274.00	-66	7,700	-0.86%
2018/01/25	50	286.83	6	282.58	277.00	44	7,813	0.56%
2018/01/24	34	280.47	28	279.45	283.00	6	7,961	0.08%
2018/01/23	15	278.90	28	281.84	276.00	-13	8,115	-0.16%
2018/01/22	24.1	280.17	15	279.80	282.00	9.1	8,217	0.11%
2018/01/19	7	285.07	5	284.50	282.00	2	8,376	0.02%
2018/01/18	1	289.00	25	291.78	286.00	-24	8,522	-0.28%
2018/01/17	1	290.00	28	290.75	287.00	-27	8,647	-0.31%
2018/01/16	30	288.20	19	285.97	292.00	11	8,791	0.13%
2018/01/15	15	291.63	56	293.24	284.00	-41	8,859	-0.46%
2018/01/12	35	294.74	25	294.68	294.00	10	8,879	0.11%
2018/01/11	16	279.84	15	279.67	281.00	1	8,829	0.01%
2018/01/10	25.1	283.81	27	284.44	280.00	-1.9	9,134	-0.02%
2018/01/09	49	289.54	147	290.84	284.00	-98	9,232	-1.06%	大賣/
2018/01/08	82.1	277.26	29	274.52	285.00	53.1	9,126	0.58%
2018/01/05	11	275.82	22	276.66	274.50	-11	9,065	-0.12%
2018/01/04	51	277.73	88	278.29	280.50	-37	9,107	-0.41%
2018/01/03	44	280.52	113	279.15	275.50	-69	9,168	-0.75%	大賣/
2018/01/02	159	272.63	25	277.98	280.00	134	9,165	1.46%	大買/鉅額交易