聯發科 (2454)-群益金鼎券商分點個股進出

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
1235
漲跌
▼55
漲幅
-4.26%
成交量
14,206張
產業
上市半導體類股
3146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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/05/31	662.8	1236.02	424.7	1246.30	1235.00	238.2	7,232	3.29%	大買/大賣/鉅額交易
2024/05/30	13.3	1277.77	57.3	1285.34	1290.00	-43.9	7,136	-0.62%
2024/05/29	40.4	1291.28	107.2	1295.97	1290.00	-66.8	7,200	-0.93%	大賣/
2024/05/28	148.5	1308.95	31.4	1299.40	1310.00	117.1	7,271	1.61%	大買/鉅額交易
2024/05/27	73.4	1297.19	54.7	1272.81	1285.00	18.7	7,255	0.26%
2024/05/24	7	1196.43	26	1196.35	1195.00	-19	7,302	-0.26%
2024/05/23	30.5	1201.38	126.8	1199.84	1205.00	-96.4	7,448	-1.29%	大賣/
2024/05/22	25.2	1182.97	45.5	1178.18	1185.00	-20.4	7,734	-0.26%
2024/05/21	17	1175.29	20	1172.26	1175.00	-3	7,830	-0.04%
2024/05/20	154.2	1186.94	31	1189.69	1190.00	123.2	7,863	1.57%	大買/鉅額交易
2024/05/17	134.8	1172.75	40.7	1172.54	1165.00	94	7,888	1.19%	大買/
2024/05/16	25.1	1191.43	51	1188.64	1190.00	-25.9	7,852	-0.33%
2024/05/15	50.5	1156.64	36.1	1160.28	1155.00	14.4	7,759	0.19%
2024/05/14	428.3	1153.91	25.3	1132.11	1155.00	403	7,861	5.13%	大買/鉅額交易
2024/05/13	21.2	1110.40	113	1107.57	1115.00	-91.8	7,832	-1.17%	大賣/
2024/05/10	37.1	1096.86	36.5	1091.58	1095.00	0.6	7,887	0.01%
2024/05/09	44.5	1105.79	56.5	1115.01	1095.00	-12	8,091	-0.15%
2024/05/08	181.7	1089.20	45.3	1078.00	1095.00	136.4	8,113	1.68%	大買/鉅額交易
2024/05/07	201.1	1044.70	17.8	1041.12	1045.00	183.3	8,104	2.26%	大買/鉅額交易
2024/05/06	42.2	1037.63	38.9	1045.80	1035.00	3.3	8,168	0.04%
2024/05/03	30.4	1043.29	27.6	1042.33	1040.00	2.8	8,181	0.03%
2024/05/02	81.2	1000.82	20	1006.77	1000.00	61.2	8,220	0.74%
2024/04/30	49.1	999.05	36.1	1006.91	992.00	13	8,260	0.16%
2024/04/29	94.7	1012.79	93.3	1033.11	1015.00	1.4	8,263	0.02%
2024/04/26	40.9	997.26	27	999.41	1005.00	14	8,286	0.17%
2024/04/25	63	982.11	57.4	988.48	981.00	5.6	8,341	0.07%
2024/04/24	50.1	1009.73	37.4	1004.70	1010.00	12.7	8,353	0.15%
2024/04/23	13.5	973.43	22.5	977.90	972.00	-9	8,440	-0.11%
2024/04/22	44.2	974.07	33.1	974.31	966.00	11	8,512	0.13%
2024/04/19	132	994.12	221.2	995.95	993.00	-89.2	8,431	-1.06%	大買/大賣/
2024/04/18	49.8	1049.42	43	1038.32	1050.00	6.8	8,249	0.08%
2024/04/17	40.3	1049.41	136.1	1054.52	1050.00	-95.8	8,243	-1.16%	大賣/
2024/04/16	96.3	1062.63	179.8	1062.25	1055.00	-83.5	8,185	-1.02%	大賣/
2024/04/15	43.7	1114.52	44	1133.52	1110.00	-0.3	8,081	0.00%
2024/04/12	12.1	1178.44	41	1178.27	1180.00	-28.9	8,021	-0.36%
2024/04/11	67	1206.42	38.1	1206.82	1200.00	28.9	8,026	0.36%
2024/04/10	28	1200.36	49.5	1194.62	1195.00	-21.5	8,062	-0.27%
2024/04/09	5.1	1163.01	27.9	1160.54	1160.00	-22.8	8,165	-0.28%
2024/04/08	199	1156.68	14.5	1151.55	1150.00	184.5	8,276	2.23%	大買/鉅額交易
2024/04/03	0	1165.00	1	1160.46	1160.00	-1	8,292	-0.01%
2024/04/02	18	1169.72	17	1175.00	1165.00	1	8,315	0.01%
2024/04/01	86.8	1162.24	80.7	1165.81	1160.00	6.1	8,388	0.07%
2024/03/29	24.1	1177.05	13	1190.12	1195.00	11.1	8,352	0.13%
2024/03/28	58.1	1163.70	6.9	1164.89	1160.00	51.2	8,270	0.62%
2024/03/27	77.2	1168.49	23.8	1150.90	1165.00	53.4	8,209	0.65%
2024/03/26	14.1	1160.80	17	1141.99	1130.00	-2.9	8,183	-0.04%
2024/03/25	3.5	1128.57	129	1126.51	1120.00	-125.5	8,181	-1.53%	大賣/鉅額交易
2024/03/22	2.7	1126.03	35.7	1120.70	1125.00	-33	8,210	-0.40%
2024/03/21	41.2	1139.03	41.1	1135.73	1140.00	0.2	8,193	0.00%
2024/03/20	12.4	1146.43	25.1	1130.63	1130.00	-12.6	8,283	-0.15%
2024/03/19	535.1	1158.47	10	1153.51	1150.00	525.1	8,293	6.33%	大買/鉅額交易
2024/03/18	51.4	1161.73	27.1	1158.90	1170.00	24.3	8,246	0.29%
2024/03/15	44.1	1137.03	62.1	1132.92	1135.00	-18	8,223	-0.22%
2024/03/14	68.8	1156.00	39	1182.02	1150.00	29.8	8,175	0.36%
2024/03/13	37.1	1223.67	28.9	1220.57	1215.00	8.2	8,048	0.10%
2024/03/12	11.1	1212.23	14	1210.72	1215.00	-2.9	7,983	-0.04%
2024/03/11	32.1	1222.02	87.2	1224.48	1225.00	-55.2	7,950	-0.69%
2024/03/08	122.3	1240.69	135.1	1233.02	1230.00	-12.7	7,942	-0.16%	大買/大賣/
2024/03/07	138.1	1233.99	27.8	1236.90	1230.00	110.2	7,757	1.42%	大買/鉅額交易
2024/03/06	58	1192.67	11	1164.97	1190.00	47	7,564	0.62%
2024/03/05	55	1152.73	20.2	1148.27	1155.00	34.8	7,525	0.46%
2024/03/04	27.2	1146.55	115.5	1130.50	1150.00	-88.3	7,470	-1.18%	大賣/
2024/03/01	82.5	1107.34	56.1	1143.54	1105.00	26.4	7,359	0.36%
2024/02/29	29	1132.93	19.1	1132.41	1140.00	9.9	7,252	0.14%
2024/02/27	64.1	1126.55	59	1127.39	1115.00	5	7,175	0.07%
2024/02/26	105.5	1096.81	75.3	1104.78	1115.00	30.3	6,975	0.43%	大買/
2024/02/23	119.8	1054.91	44	1043.58	1100.00	75.8	6,882	1.10%	大買/
2024/02/22	46.9	1005.03	64.1	1005.28	1015.00	-17.2	6,651	-0.26%
2024/02/21	47	974.90	14	979.07	981.00	33	6,598	0.50%
2024/02/20	2.5	974.02	22.2	978.58	982.00	-19.7	6,589	-0.30%
2024/02/19	57.3	962.17	62.3	959.82	963.00	-5	6,590	-0.08%
2024/02/16	40.2	969.29	28	968.10	970.00	12.2	6,661	0.18%
2024/02/15	17	966.40	124.2	967.53	972.00	-107.1	6,666	-1.61%	大賣/鉅額交易
2024/02/05	1.7	932.07	47.9	936.25	937.00	-46.3	6,630	-0.70%
2024/02/02	9.2	931.92	15.7	930.70	936.00	-6.5	6,660	-0.10%
2024/02/01	95.1	931.02	242.1	940.50	930.00	-147	6,651	-2.21%	大賣/鉅額交易
2024/01/31	203.3	966.68	113.8	967.63	966.00	89.5	6,527	1.37%	大買/大賣/
2024/01/30	146.5	959.16	28.3	952.96	963.00	118.2	6,494	1.82%	大買/鉅額交易
2024/01/29	73.2	937.23	50.1	930.55	938.00	23.1	6,457	0.36%
2024/01/26	74	935.28	85.3	931.27	936.00	-11.3	6,433	-0.17%
2024/01/25	60.5	946.04	23.3	939.03	943.00	37.1	6,506	0.57%
2024/01/24	88.3	932.04	43.2	929.65	936.00	45.1	6,471	0.70%
2024/01/23	32.8	911.70	20	915.16	911.00	12.7	6,521	0.20%
2024/01/22	30.3	925.24	57	928.18	922.00	-26.7	6,690	-0.40%
2024/01/19	44.1	915.08	59.2	911.79	920.00	-15.1	6,650	-0.23%
2024/01/18	330.4	893.35	229	892.04	897.00	101.3	6,590	1.54%	大買/大賣/鉅額交易
2024/01/17	64.2	881.33	91	890.04	879.00	-26.8	6,586	-0.41%
2024/01/16	108.7	901.19	166.9	902.95	895.00	-58.2	6,479	-0.90%	大買/大賣/
2024/01/15	50.2	922.30	102.1	923.70	922.00	-51.9	6,397	-0.81%	大賣/
2024/01/12	35.6	925.18	29.5	918.93	926.00	6.1	6,468	0.09%
2024/01/11	46	921.85	126.1	924.28	920.00	-80	6,515	-1.23%	大賣/
2024/01/10	49.5	923.88	29.1	924.14	924.00	20.4	6,528	0.31%
2024/01/09	67.1	929.37	17	931.30	928.00	50	6,595	0.76%
2024/01/08	45.4	920.44	63.9	922.95	920.00	-18.5	6,594	-0.28%
2024/01/05	7.4	926.27	5.1	924.66	921.00	2.2	6,666	0.03%
2024/01/04	120	927.81	46.7	932.08	928.00	73.3	6,686	1.10%	大買/
2024/01/03	321.6	956.93	246.1	959.81	953.00	75.5	6,753	1.12%	大買/大賣/
2024/01/02	198.2	989.15	52.3	1002.94	981.00	145.9	6,593	2.21%	大買/鉅額交易
2023/12/29	7.1	1015.02	3.9	1017.45	1015.00	3.2	6,519	0.05%
2023/12/28	7	1028.57	40.3	1029.59	1025.00	-33.3	6,562	-0.51%
2023/12/27	2.5	1039.98	20.5	1036.34	1040.00	-18	6,643	-0.27%
2023/12/26	10.1	999.60	4.9	999.62	1000.00	5.2	6,565	0.08%
2023/12/25	11.1	994.73	0.1	995.28	995.00	11	6,574	0.17%
2023/12/22	8	987.25	99.2	988.29	990.00	-91.2	6,583	-1.39%
2023/12/21	25.2	975.08	107	975.31	976.00	-81.8	6,592	-1.24%	大賣/
2023/12/20	42	984.48	57	987.05	983.00	-15	6,594	-0.23%
2023/12/19	41	988.46	280.1	987.11	992.00	-239.1	6,614	-3.61%	大賣/鉅額交易
2023/12/18	20.1	989.64	84.1	990.08	989.00	-64	6,614	-0.97%
2023/12/15	65.1	987.42	75.9	989.40	996.00	-10.8	6,618	-0.16%
2023/12/14	37.3	964.69	31.2	957.93	966.00	6.1	6,525	0.09%
2023/12/13	313	951.80	4.1	953.41	955.00	309	6,615	4.67%	大買/鉅額交易
2023/12/12	163	940.34	10	942.10	939.00	153	6,787	2.25%	大買/鉅額交易
2023/12/11	81	940.78	10.9	935.54	941.00	70.1	6,804	1.03%
2023/12/08	30	943.10	5	941.19	943.00	25	6,863	0.36%
2023/12/07	38.1	931.24	13.3	932.96	931.00	24.8	6,890	0.36%
2023/12/06	25	930.28	0.9	929.00	927.00	24.1	6,874	0.35%
2023/12/05	129.2	928.56	20	923.00	929.00	109.2	6,897	1.58%	大買/鉅額交易
2023/12/04	44	933.21	72	935.69	933.00	-28	6,864	-0.41%
2023/12/01	48	946.90	33.3	946.79	947.00	14.8	6,830	0.22%
2023/11/30	59	944.49	65.2	945.19	945.00	-6.1	6,854	-0.09%
2023/11/29	5.2	943.54	65	939.33	948.00	-59.8	6,772	-0.88%
2023/11/28	75.1	941.45	71.9	934.62	942.00	3.3	6,736	0.05%
2023/11/27	32	937.34	143.3	940.51	931.00	-111.3	6,738	-1.65%	大賣/鉅額交易
2023/11/24	48.1	947.02	8	944.25	945.00	40.1	6,715	0.60%
2023/11/22	199.4	939.15	8.5	940.06	942.00	190.9	6,738	2.83%	大買/鉅額交易
2023/11/21	46.2	925.57	69.9	929.58	926.00	-23.7	6,725	-0.35%
2023/11/20	46.3	918.65	203	907.09	912.00	-156.7	6,660	-2.35%	大賣/鉅額交易
2023/11/17	6	900.00	52	896.35	904.00	-46	6,577	-0.70%
2023/11/16	22	894.82	113	898.62	893.00	-90.9	6,559	-1.39%	大賣/
2023/11/15	56.1	907.93	136	907.82	908.00	-79.9	6,476	-1.23%	大賣/
2023/11/14	13.1	906.70	17.2	906.13	905.00	-4.1	6,389	-0.06%
2023/11/13	35	916.77	61	909.18	906.00	-26	6,386	-0.41%
2023/11/10	59	885.14	78	893.29	884.00	-19	6,327	-0.30%
2023/11/09	64	905.19	78	902.97	905.00	-13.9	6,247	-0.22%
2023/11/08	43.3	911.75	6	903.17	914.00	37.3	6,192	0.60%
2023/11/07	28.1	891.62	24.8	888.05	888.00	3.3	6,118	0.05%
2023/11/06	14.3	883.36	52.1	883.02	882.00	-37.8	6,072	-0.62%
2023/11/03	57	871.14	47	868.96	870.00	10	6,004	0.17%
2023/11/02	99.1	871.87	23.6	865.29	868.00	75.5	6,004	1.26%
2023/11/01	52.3	843.82	254.1	843.98	846.00	-201.8	5,901	-3.42%	大賣/鉅額交易
2023/10/31	239.3	848.14	347.9	846.07	842.00	-108.7	5,899	-1.84%	大買/大賣/鉅額交易
2023/10/30	35.3	842.52	224.2	839.70	857.00	-188.9	5,868	-3.22%	大賣/鉅額交易
2023/10/27	69.3	802.53	130	802.66	801.00	-60.7	5,830	-1.04%	大賣/
2023/10/26	61.2	815.74	149.9	816.74	817.00	-88.6	5,993	-1.48%	大賣/
2023/10/25	98.5	822.75	41	819.19	822.00	57.5	5,972	0.96%
2023/10/24	109.1	813.37	41	810.61	816.00	68.1	5,942	1.15%	大買/
2023/10/23	90.2	819.14	114	818.11	821.00	-23.8	5,974	-0.40%	大賣/
2023/10/20	53.6	829.17	163	826.06	828.00	-109.4	6,001	-1.82%	大賣/鉅額交易
2023/10/19	223.4	831.55	254.2	830.26	830.00	-30.8	5,982	-0.51%	大買/大賣/
2023/10/18	100.5	812.88	60	814.02	813.00	40.5	6,048	0.67%
2023/10/17	60.1	829.02	51.1	838.05	825.00	9	5,962	0.15%
2023/10/16	72.1	841.28	11	838.36	840.00	61.1	5,928	1.03%
2023/10/13	26.3	826.81	29.1	834.81	842.00	-2.8	5,910	-0.05%
2023/10/12	37.3	814.60	43.3	812.45	815.00	-6	5,818	-0.10%
2023/10/11	174.2	811.68	15.2	808.07	814.00	159	5,806	2.74%	大買/鉅額交易
2023/10/06	4	788.00	7.5	783.22	786.00	-3.5	5,683	-0.06%
2023/10/05	125.9	783.02	6.3	780.56	786.00	119.7	5,699	2.10%	大買/鉅額交易
2023/10/04	9.1	778.09	11.1	772.07	780.00	-2	5,662	-0.04%
2023/10/03	89.4	776.10	19.5	771.79	772.00	69.9	5,629	1.24%
2023/10/02	63.1	744.55	10.8	743.18	745.00	52.3	5,529	0.95%
2023/09/28	13.2	734.19	12	733.25	735.00	1.2	5,534	0.02%
2023/09/27	40.3	733.72	155	730.46	737.00	-114.7	5,531	-2.07%	大賣/鉅額交易
2023/09/26	28.1	737.51	34.9	739.79	737.00	-6.8	5,530	-0.12%
2023/09/25	278.1	757.44	71.2	756.17	755.00	206.9	5,515	3.75%	大買/鉅額交易
2023/09/22	81.7	740.80	32	734.28	746.00	49.7	5,511	0.90%
2023/09/21	68.1	746.62	29.5	750.24	746.00	38.6	5,456	0.71%
2023/09/20	80	757.13	43	758.44	759.00	37	5,441	0.68%
2023/09/19	85.1	772.78	72.1	770.81	773.00	13	5,433	0.24%
2023/09/18	19.5	773.26	115.6	778.98	782.00	-96.1	5,405	-1.78%	大賣/
2023/09/15	191	753.89	132.4	754.50	763.00	58.6	5,396	1.09%	大買/大賣/
2023/09/14	256	732.50	17.1	727.99	733.00	238.9	5,534	4.32%	大買/鉅額交易
2023/09/13	121.3	732.99	42.8	733.99	732.00	78.5	5,770	1.36%	大買/
2023/09/12	46.1	722.69	21.1	719.15	728.00	25	5,785	0.43%
2023/09/11	0	0.00	9.1	711.25	714.00	-9.1	5,808	-0.16%
2023/09/08	23	706.17	139.6	704.19	709.00	-116.6	5,861	-1.99%	大賣/鉅額交易
2023/09/07	94	716.99	9.5	713.63	717.00	84.5	5,907	1.43%
2023/09/06	34	714.24	0.9	713.09	712.00	33.1	5,918	0.56%
2023/09/05	65.3	715.71	17.6	715.25	718.00	47.7	5,943	0.80%
2023/09/04	23	710.48	8	710.25	711.00	15	5,984	0.25%
2023/09/01	0	707.43	5	708.80	710.00	-5	6,032	-0.08%
2023/08/31	224.1	708.54	7	709.00	705.00	217.1	6,053	3.59%	大買/鉅額交易
2023/08/30	57	704.75	16	707.00	709.00	41	6,044	0.68%
2023/08/29	50.1	705.94	3.9	712.32	710.00	46.3	6,080	0.76%
2023/08/28	78.1	704.38	11.6	703.53	701.00	66.6	6,097	1.09%
2023/08/25	45.1	693.35	8.1	693.11	694.00	37	6,199	0.60%
2023/08/24	18.2	690.97	19.4	687.43	691.00	-1.2	6,377	-0.02%
2023/08/23	8	671.38	2	673.00	671.00	6	6,451	0.09%
2023/08/22	6.1	673.69	4.3	679.92	672.00	1.8	6,596	0.03%
2023/08/21	26	669.12	4.3	671.71	669.00	21.7	6,612	0.33%
2023/08/18	12	674.33	0	0.00	674.00	12	6,661	0.18%
2023/08/17	27.1	676.08	1	678.00	674.00	26.1	6,696	0.39%
2023/08/16	87	686.82	31	687.22	689.00	56	6,693	0.84%
2023/08/15	98	681.67	54	679.67	678.00	44	6,677	0.66%
2023/08/14	173	671.77	7.1	669.79	672.00	165.9	6,704	2.47%	大買/鉅額交易
2023/08/11	70.6	679.52	4.3	679.79	679.00	66.3	6,776	0.98%
2023/08/10	17.2	693.15	9	698.78	693.00	8.2	6,757	0.12%
2023/08/09	4	697.00	13	700.70	701.00	-9	6,745	-0.13%
2023/08/08	34.1	695.04	2.2	699.79	690.00	31.9	6,777	0.47%
2023/08/07	8.4	706.48	1.2	705.99	706.00	7.2	6,736	0.11%
2023/08/04	13	705.23	4	702.51	706.00	9	6,741	0.13%
2023/08/02	19.2	712.08	2.1	713.84	709.00	17.2	6,665	0.26%
2023/08/01	19.6	706.36	28.8	706.15	713.00	-9.2	6,565	-0.14%
2023/07/31	29.3	689.74	38.5	691.29	690.00	-9.2	6,386	-0.14%
2023/07/28	24	657.13	0	0.00	658.00	24	6,200	0.39%
2023/07/27	4.1	656.98	3	660.33	658.00	1.1	6,239	0.02%
2023/07/26	28.5	656.98	5.9	661.07	655.00	22.7	6,267	0.36%
2023/07/25	19.6	671.70	5	666.60	665.00	14.6	6,257	0.23%
2023/07/24	3.9	677.03	3	683.00	675.00	0.9	6,219	0.01%
2023/07/21	22.5	670.80	44	672.00	682.00	-21.5	6,214	-0.35%
2023/07/20	4.1	692.26	41	690.42	692.00	-36.9	6,162	-0.60%
2023/07/19	0	692.00	123	694.37	696.00	-123	6,199	-1.98%	大賣/鉅額交易
2023/07/18	23.3	680.63	2.9	684.36	683.00	20.4	6,180	0.33%
2023/07/17	22.2	687.74	84.1	687.62	683.00	-61.9	6,267	-0.99%
2023/07/14	8.1	694.05	12.2	691.69	692.00	-4.1	6,375	-0.06%
2023/07/13	9	683.13	8	681.50	680.00	1	6,507	0.02%
2023/07/12	1.6	682.17	4.4	684.25	685.00	-2.7	6,656	-0.04%
2023/07/11	7	679.86	14	683.07	686.00	-7	6,664	-0.10%
2023/07/10	10	677.04	8	675.64	673.00	2	6,692	0.03%
2023/07/07	11.4	683.02	3	684.00	682.00	8.4	6,657	0.13%
2023/07/06	178.3	692.03	60.7	691.45	690.00	117.6	6,660	1.77%	大買/鉅額交易
2023/07/05	6.2	697.90	4.2	699.71	697.00	2	6,686	0.03%
2023/07/04	2	701.49	35	694.60	700.00	-33	6,698	-0.49%
2023/07/03	6.2	697.10	46	692.26	691.00	-39.8	6,780	-0.59%
2023/06/30	1.2	689.12	4.9	690.48	688.00	-3.7	6,804	-0.05%
2023/06/29	2.1	700.88	11.9	699.70	696.00	-9.8	6,781	-0.15%
2023/06/28	14	694.50	8.7	693.64	695.00	5.3	6,759	0.08%
2023/06/27	4.9	682.67	8.6	683.93	681.00	-3.7	6,755	-0.06%
2023/06/26	1.3	689.38	0.5	689.20	685.00	0.8	6,729	0.01%
2023/06/21	7.6	689.75	305	692.55	693.00	-297.4	6,725	-4.42%	大賣/鉅額交易
2023/06/20	13.6	707.34	273	709.10	691.00	-259.5	6,613	-3.92%	大賣/鉅額交易
2023/06/19	421.2	785.06	39.2	786.17	785.00	382	6,287	6.08%	大買/鉅額交易
2023/06/16	19.8	755.00	6	754.84	751.00	13.9	6,046	0.23%
2023/06/15	48	768.23	14	768.00	766.00	34	5,965	0.57%
2023/06/14	52.4	779.35	0	0.00	780.00	52.4	5,945	0.88%
2023/06/13	17.7	776.99	7	777.70	779.00	10.7	5,954	0.18%
2023/06/12	21	767.33	14.2	766.73	767.00	6.8	5,921	0.11%
2023/06/09	145	765.06	2	764.52	764.00	143	5,940	2.41%	大買/鉅額交易
2023/06/08	9.3	769.57	4.1	769.00	768.00	5.3	5,946	0.09%
2023/06/07	42	766.10	3.5	765.13	768.00	38.6	5,921	0.65%
2023/06/06	20.5	756.98	4.7	757.19	757.00	15.8	5,920	0.27%
2023/06/05	9.5	761.32	47.1	760.94	759.00	-37.6	5,990	-0.63%
2023/06/02	10.6	752.60	62.1	754.26	751.00	-51.5	5,988	-0.86%
2023/06/01	106	751.71	135	751.58	748.00	-29	6,005	-0.48%	大買/大賣/
2023/05/31	6.6	757.21	5.8	757.02	759.00	0.8	6,008	0.01%
2023/05/30	47.5	766.25	138.1	766.46	763.00	-90.5	5,965	-1.52%	大賣/
2023/05/29	31.6	745.58	20.7	746.93	738.00	10.9	5,953	0.18%
2023/05/26	33.1	729.08	19.3	729.12	730.00	13.8	5,919	0.23%
2023/05/25	28.1	711.43	15.2	711.09	708.00	12.9	5,864	0.22%
2023/05/24	6	704.01	3.9	706.14	711.00	2.1	5,857	0.04%
2023/05/23	62.1	717.26	5.4	719.21	716.00	56.8	5,807	0.98%
2023/05/22	10	705.40	10.7	705.87	705.00	-0.7	5,763	-0.01%
2023/05/19	83.1	697.00	7.1	697.97	698.00	76	5,747	1.32%
2023/05/18	82	691.50	0.3	688.26	689.00	81.6	5,748	1.42%
2023/05/17	9.1	680.17	1.1	685.09	685.00	8.1	5,785	0.14%
2023/05/16	0.3	683.00	1	682.02	680.00	-0.7	5,709	-0.01%
2023/05/15	21.3	675.58	1	679.98	680.00	20.3	5,715	0.36%
2023/05/12	67.2	667.46	2.2	672.82	673.00	65	5,708	1.14%
2023/05/11	10	669.70	2.2	671.00	668.00	7.8	5,688	0.14%
2023/05/10	0.1	668.38	9.3	667.95	668.00	-9.2	5,765	-0.16%
2023/05/09	4	678.00	2.2	677.56	677.00	1.8	5,820	0.03%
2023/05/08	4.8	677.34	1.5	677.56	675.00	3.3	5,909	0.06%
2023/05/05	22.4	675.72	22.1	673.10	675.00	0.3	5,965	0.01%
2023/05/04	36.6	670.52	4	670.75	668.00	32.6	6,096	0.53%
2023/05/03	55	675.96	4.1	675.54	680.00	50.9	6,099	0.84%
2023/05/02	59.4	669.35	58	669.41	671.00	1.5	6,171	0.02%
2023/04/28	40	667.83	50	666.46	665.00	-10	6,300	-0.16%
2023/04/27	10	659.10	2.2	660.42	662.00	7.8	6,268	0.12%
2023/04/26	27.3	643.70	10.9	645.62	649.00	16.4	6,271	0.26%
2023/04/25	83.3	659.40	2.1	665.57	650.00	81.2	6,263	1.30%
2023/04/24	20	676.45	1.1	676.19	676.00	18.9	6,226	0.30%
2023/04/21	19.3	672.32	0.2	670.00	665.00	19.1	6,262	0.30%
2023/04/20	66.1	675.12	68	665.81	673.00	-1.9	6,320	-0.03%
2023/04/19	20.2	678.92	203.1	680.01	675.00	-182.8	6,272	-2.92%	大賣/鉅額交易
2023/04/18	100.4	695.00	49	697.81	688.00	51.4	6,207	0.83%
2023/04/17	84.8	705.14	78.1	704.06	709.00	6.7	6,062	0.11%
2023/04/14	17.1	754.99	49.5	750.77	748.00	-32.4	5,874	-0.55%
2023/04/13	1.2	751.36	157.1	754.72	750.00	-155.9	5,876	-2.65%	大賣/鉅額交易
2023/04/12	3	756.97	46.1	754.91	758.00	-43	5,830	-0.74%
2023/04/11	23.3	753.42	18.5	754.40	756.00	4.8	5,831	0.08%
2023/04/10	14.3	743.45	4	743.00	742.00	10.3	5,902	0.18%
2023/04/07	15.5	749.16	45.4	749.24	749.00	-29.9	5,839	-0.51%
2023/04/06	31	761.80	7.7	761.56	753.00	23.3	5,791	0.40%
2023/03/31	12.8	786.06	13.3	785.48	787.00	-0.5	5,686	-0.01%
2023/03/30	11.2	777.80	22.9	779.58	778.00	-11.6	5,681	-0.20%
2023/03/29	1.1	765.29	10.5	768.57	773.00	-9.4	5,709	-0.17%
2023/03/28	10.2	772.91	6.7	772.52	766.00	3.5	5,757	0.06%
2023/03/27	19.1	782.84	8	783.13	780.00	11.1	5,800	0.19%
2023/03/24	3.1	790.03	13.2	789.22	790.00	-10.1	5,961	-0.17%
2023/03/23	3.7	789.25	0.4	782.99	793.00	3.3	6,115	0.05%
2023/03/22	2.5	779.90	11.1	782.23	781.00	-8.6	6,119	-0.14%
2023/03/21	3	765.07	2.3	773.58	771.00	0.7	6,130	0.01%
2023/03/20	3.2	771.33	6.7	773.72	770.00	-3.4	6,125	-0.06%
2023/03/17	5.5	769.98	9.2	772.65	773.00	-3.7	6,110	-0.06%
2023/03/16	39.4	754.69	4	762.53	756.00	35.4	6,067	0.58%
2023/03/15	8	762.75	1.2	766.51	758.00	6.8	6,057	0.11%
2023/03/14	31.2	760.11	8.3	759.29	761.00	22.9	6,053	0.38%
2023/03/13	17.9	756.72	17.2	748.86	764.00	0.7	6,044	0.01%
2023/03/10	41.8	756.38	9.5	759.31	756.00	32.3	6,029	0.54%
2023/03/09	0.2	769.75	1.2	769.52	767.00	-1.1	6,046	-0.02%
2023/03/08	52.5	770.93	14	770.07	768.00	38.5	6,112	0.63%
2023/03/07	12.1	786.59	5.2	788.71	788.00	7	6,058	0.11%
2023/03/06	14.6	788.75	16.7	787.59	784.00	-2.1	6,062	-0.03%
2023/03/03	172.5	774.61	45.3	778.85	775.00	127.2	6,033	2.11%	大買/鉅額交易
2023/03/02	28	779.57	69.4	777.42	775.00	-41.4	6,049	-0.68%
2023/03/01	105.1	773.90	24.3	756.37	791.00	80.8	5,944	1.36%	大買/
2023/02/24	29.1	734.61	7.3	734.11	723.00	21.8	5,788	0.38%
2023/02/23	41	737.44	16.2	739.38	745.00	24.8	5,727	0.43%
2023/02/22	56.1	715.73	18	717.67	713.00	38.1	5,693	0.67%
2023/02/21	10	726.60	9.1	728.12	725.00	0.9	5,736	0.02%
2023/02/20	1.3	722.69	12	728.33	726.00	-10.7	5,857	-0.18%
2023/02/17	3.6	715.05	3	719.00	723.00	0.6	6,042	0.01%
2023/02/16	14.3	712.05	2	710.98	711.00	12.4	6,143	0.20%
2023/02/15	15.1	720.19	16	710.13	710.00	-0.9	6,321	-0.01%
2023/02/14	9.1	734.56	3	736.68	732.00	6.1	6,331	0.10%
2023/02/13	6.2	730.61	21	729.00	731.00	-14.8	6,477	-0.23%
2023/02/10	22	742.64	3	740.00	740.00	19	6,539	0.29%
2023/02/09	0	0.00	6.2	741.12	749.00	-6.2	6,621	-0.09%
2023/02/08	95.2	741.64	2	746.00	744.00	93.2	6,629	1.41%
2023/02/07	7.3	722.87	3.2	732.44	717.00	4.1	6,606	0.06%
2023/02/06	3.2	741.70	4	733.25	731.00	-0.9	6,599	-0.01%
2023/02/03	50.2	749.00	2.2	750.75	751.00	48	6,601	0.73%
2023/02/02	31.1	746.88	23.1	746.78	747.00	8	6,768	0.12%
2023/02/01	124.2	721.11	2.1	725.38	724.00	122.1	6,685	1.83%	大買/鉅額交易
2023/01/31	28.5	730.98	5	729.49	718.00	23.6	6,691	0.35%
2023/01/30	286.1	721.72	14.2	733.54	739.00	271.9	6,619	4.11%	大買/鉅額交易
2023/01/17	11	697.19	1	693.00	693.00	10	6,490	0.15%
2023/01/16	200.5	706.85	2	702.50	704.00	198.5	6,511	3.05%	大買/鉅額交易
2023/01/13	17	707.62	5.2	695.97	694.00	11.9	6,514	0.18%
2023/01/12	213	714.79	8.3	712.28	715.00	204.7	6,545	3.13%	大買/鉅額交易
2023/01/11	35	702.17	22.1	704.62	707.00	12.9	6,540	0.20%
2023/01/10	13	689.46	17.5	688.04	694.00	-4.5	6,535	-0.07%
2023/01/09	54	670.24	11.7	671.07	675.00	42.3	6,501	0.65%
2023/01/06	27.2	653.10	164.1	651.44	660.00	-136.9	6,538	-2.09%	大賣/鉅額交易
2023/01/05	13.1	631.38	7.5	630.41	631.00	5.6	6,535	0.09%
2023/01/04	4.1	636.05	4	640.50	636.00	0.1	6,561	0.00%
2023/01/03	89	636.10	15	641.53	644.00	74	6,650	1.11%
2022/12/30	32.2	631.60	10.1	629.33	625.00	22.1	6,675	0.33%
2022/12/29	19	628.63	8.4	629.49	629.00	10.6	6,750	0.16%
2022/12/28	19.3	638.16	86.2	632.10	638.00	-66.9	6,848	-0.98%
2022/12/27	3.1	654.70	1.1	656.43	656.00	2	6,776	0.03%
2022/12/26	31.1	652.14	1.1	659.67	651.00	30.1	6,798	0.44%
2022/12/23	1.2	654.38	11	653.98	660.00	-9.8	6,869	-0.14%
2022/12/22	0.1	665.00	5.5	664.16	661.00	-5.4	6,962	-0.08%
2022/12/21	0.2	656.09	18.1	654.15	654.00	-17.9	7,014	-0.25%
2022/12/20	30.3	649.07	862.3	646.02	646.00	-832.1	7,009	-11.87%	大賣/鉅額交易
2022/12/19	11.3	657.27	5.1	657.44	656.00	6.2	6,997	0.09%
2022/12/16	40.5	658.90	1,013.2	659.72	660.00	-972.7	6,957	-13.98%	大賣/鉅額交易
2022/12/15	106.9	689.23	103.6	688.46	681.00	3.3	6,838	0.05%	大買/大賣/
2022/12/14	2.1	717.10	6.3	718.54	718.00	-4.2	6,685	-0.06%
2022/12/13	6	714.83	11.1	712.67	709.00	-5.1	6,656	-0.08%
2022/12/12	7	710.57	34.8	712.98	712.00	-27.8	6,633	-0.42%
2022/12/09	33.1	725.19	11.3	727.32	729.00	21.8	6,683	0.33%
2022/12/08	3.2	709.91	29.4	717.46	705.00	-26.2	6,669	-0.39%
2022/12/07	13	722.38	4.3	722.86	716.00	8.7	6,703	0.13%
2022/12/06	9	724.24	14.4	728.52	725.00	-5.4	6,687	-0.08%
2022/12/05	6.1	739.48	19.9	746.64	739.00	-13.8	6,688	-0.21%
2022/12/02	6.1	734.08	32.3	740.16	739.00	-26.2	6,670	-0.39%
2022/12/01	12	749.67	34.3	745.52	741.00	-22.3	6,687	-0.33%
2022/11/30	2	732.00	16	726.84	733.00	-14	6,640	-0.21%
2022/11/29	5	697.40	7.3	711.29	713.00	-2.3	6,585	-0.03%
2022/11/28	3.2	703.52	5.1	709.47	703.00	-1.9	6,658	-0.03%
2022/11/25	16.1	724.96	34	728.76	727.00	-17.9	6,686	-0.27%
2022/11/24	1.2	722.50	35.3	730.87	728.00	-34.1	6,662	-0.51%
2022/11/23	31	715.48	0	714.05	705.00	31	6,614	0.47%
2022/11/22	12.2	707.45	13.1	710.75	713.00	-0.9	6,640	-0.01%
2022/11/21	12	715.33	8	718.49	720.00	4	6,585	0.06%
2022/11/18	5	723.60	16.1	723.88	722.00	-11.1	6,562	-0.17%
2022/11/17	4	718.75	11.1	724.62	725.00	-7.1	6,538	-0.11%
2022/11/16	24	729.75	34	730.47	729.00	-10	6,483	-0.15%
2022/11/15	27.5	721.37	70.2	725.85	722.00	-42.7	6,409	-0.67%
2022/11/14	14.6	699.22	90	702.78	697.00	-75.4	6,249	-1.21%
2022/11/11	35.4	694.66	141.9	690.65	700.00	-106.5	6,158	-1.73%	大賣/鉅額交易
2022/11/10	27	651.85	67.3	655.25	660.00	-40.3	5,973	-0.67%
2022/11/09	131.6	648.74	70.9	647.45	650.00	60.7	5,943	1.02%	大買/
2022/11/08	8.7	622.40	44.2	623.44	620.00	-35.5	5,823	-0.61%
2022/11/07	34	616.50	33.2	617.12	620.00	0.8	5,766	0.01%
2022/11/04	2	596.94	18	593.19	597.00	-16	5,782	-0.28%
2022/11/03	45	595.89	9	590.89	600.00	36	5,814	0.62%
2022/11/02	6	602.65	1	603.04	599.00	5	5,796	0.09%
2022/11/01	2	597.04	7.6	596.68	599.00	-5.6	5,769	-0.10%
2022/10/31	69.6	590.23	52.1	594.79	590.00	17.6	5,758	0.31%
2022/10/28	24.1	568.08	33.5	575.37	565.00	-9.5	5,543	-0.17%
2022/10/27	6	585.50	22	588.41	589.00	-16	5,502	-0.29%
2022/10/26	54.2	576.09	8	577.36	579.00	46.2	5,503	0.84%
2022/10/25	19.1	576.26	18.5	580.46	563.00	0.6	5,501	0.01%
2022/10/24	3.2	588.55	36.2	588.95	588.00	-33	5,510	-0.60%
2022/10/21	40	572.28	6.1	568.04	567.00	33.9	5,493	0.62%
2022/10/20	31.1	563.04	28.5	564.11	570.00	2.6	5,520	0.05%
2022/10/19	27.2	585.26	6	583.34	577.00	21.2	5,467	0.39%
2022/10/18	20	583.10	23.1	583.69	588.00	-3.1	5,468	-0.06%
2022/10/17	11.1	568.56	211.5	572.29	578.00	-200.4	5,498	-3.64%	大賣/鉅額交易
2022/10/14	59	570.97	8.4	578.74	585.00	50.7	5,580	0.91%
2022/10/13	2	550.00	0.1	546.56	544.00	1.9	5,561	0.03%
2022/10/12	3.1	548.41	9.2	547.56	549.00	-6.1	5,527	-0.11%
2022/10/11	4	543.02	75.9	551.54	553.00	-71.9	5,544	-1.30%
2022/10/07	12.2	569.50	13	568.83	566.00	-0.8	5,540	-0.01%
2022/10/06	9.1	587.24	14	589.07	587.00	-4.9	5,531	-0.09%
2022/10/05	6.9	597.58	28.6	595.26	599.00	-21.8	5,528	-0.39%
2022/10/04	9.7	568.69	19.2	568.59	573.00	-9.6	5,491	-0.17%
2022/10/03	11.2	549.60	0	0.00	548.00	11.2	5,503	0.20%
2022/09/30	47	546.51	13	541.38	551.00	34	5,600	0.61%
2022/09/29	5.7	556.84	18.4	550.34	543.00	-12.7	5,648	-0.22%
2022/09/28	9.2	560.39	14	561.71	545.00	-4.8	5,643	-0.08%
2022/09/27	17	569.88	6	568.67	568.00	11	5,673	0.19%
2022/09/26	16.9	569.79	7.5	572.34	569.00	9.4	5,749	0.16%
2022/09/23	1.2	582.74	29.4	584.89	580.00	-28.2	5,832	-0.48%
2022/09/22	28.1	592.00	16.5	592.88	591.00	11.6	5,925	0.20%
2022/09/21	17	609.00	0	0.00	605.00	17	6,057	0.28%
2022/09/20	0.1	608.00	0.8	607.00	605.00	-0.8	6,255	-0.01%
2022/09/19	103	604.60	28	606.25	604.00	75	6,370	1.18%	大買/
2022/09/16	26.3	604.02	6.2	602.25	600.00	20.1	6,541	0.31%
2022/09/15	92	616.42	13	617.00	616.00	79	6,915	1.14%
2022/09/14	14.3	605.46	21.3	613.67	615.00	-7	7,098	-0.10%
2022/09/13	8	626.88	0.5	635.00	626.00	7.5	7,118	0.11%
2022/09/12	13	627.77	13.4	636.30	627.00	-0.4	7,161	-0.01%
2022/09/08	22.1	622.68	12.4	620.10	623.00	9.7	7,293	0.13%
2022/09/07	19	616.37	13	617.85	619.00	6	7,319	0.08%
2022/09/06	0.3	632.00	8.1	631.60	629.00	-7.9	7,319	-0.11%
2022/09/05	64.6	624.04	11.7	631.17	631.00	53	7,359	0.72%
2022/09/02	83.7	630.05	38.1	632.77	620.00	45.6	7,407	0.62%
2022/09/01	39	653.77	85.1	653.63	648.00	-46.1	7,329	-0.63%
2022/08/31	22.5	664.06	37.2	663.18	667.00	-14.7	7,309	-0.20%
2022/08/30	6	653.83	22.7	655.31	657.00	-16.7	7,411	-0.22%
2022/08/29	24.4	654.70	6	653.33	653.00	18.4	7,427	0.25%
2022/08/26	6	677.33	5	682.61	678.00	1	7,444	0.01%
2022/08/25	69.1	671.95	4	672.50	670.00	65.1	7,460	0.87%
2022/08/24	65	671.80	3	672.00	667.00	62	7,497	0.83%
2022/08/23	8	671.63	49	673.57	676.00	-41	7,601	-0.54%
2022/08/22	24.6	678.60	6	681.83	672.00	18.6	7,628	0.24%
2022/08/19	4	694.00	52.1	696.83	693.00	-48.1	7,590	-0.63%
2022/08/18	6	694.00	44	696.82	702.00	-38	7,581	-0.50%
2022/08/17	87	703.25	13	704.08	703.00	74	7,566	0.98%
2022/08/16	5	707.80	14	711.36	706.00	-9	7,537	-0.12%
2022/08/15	7	697.86	17.6	703.34	706.00	-10.6	7,502	-0.14%
2022/08/12	23	675.13	23	677.52	684.00	0	7,480	0.00%
2022/08/11	57.8	669.19	14	671.14	670.00	43.8	7,486	0.59%
2022/08/10	39.1	675.20	28	673.32	668.00	11	7,426	0.15%
2022/08/09	35	696.34	3	699.01	694.00	32	7,387	0.43%
2022/08/08	9	711.56	5	710.81	709.00	4	7,382	0.05%
2022/08/05	5	706.80	9.6	712.11	717.00	-4.6	7,373	-0.06%
2022/08/04	0	0.00	10	681.00	684.00	-10	7,325	-0.14%
2022/08/03	0	0.00	2.2	687.36	686.00	-2.2	7,330	-0.03%
2022/08/02	269.4	674.65	6.1	682.79	683.00	263.3	7,368	3.57%	大買/鉅額交易
2022/08/01	7	681.15	15	685.42	694.00	-8	7,318	-0.11%
2022/07/29	6	685.33	7.1	685.25	683.00	-1.1	7,306	-0.02%
2022/07/28	4	687.98	39	683.41	682.00	-35	7,275	-0.48%
2022/07/27	32	667.09	5	671.00	677.00	27	7,257	0.37%
2022/07/26	6.2	681.18	53	689.06	681.00	-46.8	7,285	-0.64%
2022/07/25	31.1	692.07	1	693.97	688.00	30.1	7,307	0.41%
2022/07/22	7	713.96	12	715.67	705.00	-5	7,416	-0.07%
2022/07/21	11	687.51	23.3	701.06	716.00	-12.3	7,419	-0.17%
2022/07/20	20	679.30	150	680.54	671.00	-130	7,345	-1.77%	大賣/鉅額交易
2022/07/19	6	658.83	54	662.19	662.00	-48	7,309	-0.66%
2022/07/18	39	666.15	10.4	665.00	661.00	28.6	7,327	0.39%
2022/07/15	50	647.98	28	646.32	648.00	22	7,272	0.30%
2022/07/14	21.4	648.51	5	648.20	646.00	16.4	7,234	0.23%
2022/07/13	0.1	643.67	7	642.43	634.00	-6.9	7,247	-0.10%
2022/07/12	1.2	617.81	28	614.00	614.00	-26.8	7,202	-0.37%
2022/07/11	7	639.18	52	645.89	637.00	-45	7,198	-0.62%
2022/07/08	23	653.30	27.1	648.11	651.00	-4.1	7,217	-0.06%
2022/07/07	39.1	626.89	64	631.87	636.00	-25	7,234	-0.35%
2022/07/06	5	610.58	9.3	610.95	605.00	-4.3	7,219	-0.06%
2022/07/05	68.1	610.27	73	615.43	615.00	-4.9	7,194	-0.07%
2022/07/04	27.1	614.71	95	613.81	611.00	-68	7,257	-0.94%
2022/07/01	123.5	627.00	79	636.44	612.00	44.5	7,312	0.61%	大買/
2022/06/30	5.1	651.81	106	656.25	651.00	-100.9	7,366	-1.37%	大賣/
2022/06/29	44.1	656.80	82	655.82	661.00	-37.9	7,359	-0.52%
2022/06/28	58.5	653.66	259	655.89	651.00	-200.5	7,274	-2.76%	大賣/鉅額交易
2022/06/27	13	684.46	67	685.58	678.00	-54	7,189	-0.75%
2022/06/24	14.3	679.17	69.4	680.62	670.00	-55.1	7,235	-0.76%
2022/06/23	89.9	705.85	199	694.95	689.00	-109.1	7,038	-1.55%	大賣/鉅額交易
2022/06/22	194.7	818.39	15.1	836.18	807.00	179.6	6,590	2.72%	大買/鉅額交易
2022/06/21	3	850.33	48	858.08	868.00	-45	6,426	-0.70%
2022/06/20	14	841.77	51	842.43	840.00	-37	6,372	-0.58%
2022/06/17	33.1	844.30	13	845.53	831.00	20.1	6,323	0.32%
2022/06/16	21.1	890.02	19	898.36	873.00	2.1	6,172	0.03%
2022/06/15	15	880.40	30.6	883.48	884.00	-15.6	6,199	-0.25%
2022/06/14	10.1	875.48	27.6	879.20	880.00	-17.5	6,271	-0.28%
2022/06/13	132.4	895.12	4.1	897.33	887.00	128.2	6,289	2.04%	大買/鉅額交易
2022/06/10	49	926.53	3.5	928.58	930.00	45.6	6,300	0.72%
2022/06/09	49.1	927.39	2	928.50	924.00	47.1	6,361	0.74%
2022/06/08	59.1	920.68	18.9	920.81	930.00	40.2	6,356	0.63%
2022/06/07	39.1	894.86	1	892.00	890.00	38.1	6,282	0.61%
2022/06/06	320	905.32	8.6	908.00	905.00	311.4	6,289	4.95%	大買/鉅額交易
2022/06/02	3.1	899.34	2	900.50	898.00	1.1	6,316	0.02%
2022/06/01	109.4	905.20	25.6	903.42	905.00	83.8	6,430	1.30%	大買/
2022/05/31	772.2	891.17	196.1	889.39	905.00	576.1	6,447	8.94%	大買/大賣/鉅額交易
2022/05/30	11	869.73	1.2	866.24	878.00	9.8	6,341	0.15%
2022/05/27	93	844.23	2.9	846.44	851.00	90.2	6,316	1.43%
2022/05/26	119	836.88	8	841.75	833.00	111	6,351	1.75%	大買/鉅額交易
2022/05/25	19.1	834.83	5.1	840.80	843.00	14	6,412	0.22%
2022/05/24	24.2	834.41	5	841.40	830.00	19.2	6,489	0.30%
2022/05/23	25.2	851.85	25.3	852.88	843.00	-0.1	6,499	0.00%
2022/05/20	3	842.99	2	845.00	846.00	1	6,525	0.02%
2022/05/19	0.1	840.08	7	842.57	845.00	-6.9	6,518	-0.11%
2022/05/18	55	848.85	15	851.80	855.00	40	6,480	0.62%
2022/05/17	12	843.25	6	839.50	841.00	6	6,440	0.09%
2022/05/16	13.3	844.95	9	853.11	825.00	4.3	6,422	0.07%
2022/05/13	7	838.71	3.4	839.62	843.00	3.6	6,394	0.06%
2022/05/12	1	828.00	22.1	827.44	820.00	-21.1	6,408	-0.33%
2022/05/11	11.1	823.84	16	819.65	829.00	-5	6,423	-0.08%
2022/05/10	55.1	809.85	9	806.56	820.00	46.1	6,503	0.71%
2022/05/09	25.1	820.28	24	820.00	813.00	1.1	6,538	0.02%
2022/05/06	41.2	816.95	10	825.89	834.00	31.2	6,633	0.47%
2022/05/05	37	843.11	4.2	842.77	841.00	32.8	6,852	0.48%
2022/05/04	2	829.00	1	829.03	829.00	1	6,852	0.01%
2022/05/03	5.2	808.28	5	821.40	820.00	0.2	6,867	0.00%
2022/04/29	6	836.51	22	841.91	830.00	-16	6,813	-0.23%
2022/04/28	33	838.96	12.1	834.05	828.00	21	6,800	0.31%
2022/04/27	0.1	813.41	24.1	808.26	808.00	-23.9	6,680	-0.36%
2022/04/26	13.2	831.99	2.1	834.25	833.00	11.1	6,617	0.17%
2022/04/25	2.2	833.20	108	833.14	837.00	-105.8	6,582	-1.61%	大賣/鉅額交易
2022/04/22	12	850.83	8	849.75	854.00	4	6,574	0.06%
2022/04/21	0	863.00	4.1	867.69	868.00	-4	6,571	-0.06%
2022/04/20	80	850.63	10	852.29	856.00	70	6,581	1.06%
2022/04/19	24.1	857.23	2	855.01	838.00	22.1	6,539	0.34%
2022/04/18	0.1	838.40	4	831.99	833.00	-3.9	6,509	-0.06%
2022/04/15	7.3	846.62	27	840.26	832.00	-19.7	6,561	-0.30%
2022/04/14	18.1	866.12	32	868.66	861.00	-13.9	6,580	-0.21%
2022/04/13	39.2	875.46	79.1	870.29	880.00	-39.8	6,612	-0.60%
2022/04/12	29.2	839.85	5.1	843.03	842.00	24.1	6,561	0.37%
2022/04/11	3.7	838.21	38	836.90	836.00	-34.3	6,543	-0.52%
2022/04/08	25.6	841.62	4	842.75	840.00	21.6	6,563	0.33%
2022/04/07	2.7	859.54	29.3	860.74	850.00	-26.6	6,415	-0.42%
2022/04/06	8.3	859.49	12	873.42	882.00	-3.7	6,295	-0.06%
2022/04/01	20.4	901.56	28	898.25	900.00	-7.6	6,156	-0.12%
2022/03/31	21.2	904.96	50	909.90	905.00	-28.8	6,142	-0.47%
2022/03/30	290.3	912.40	7	913.58	915.00	283.3	6,086	4.65%	大買/鉅額交易
2022/03/29	44.7	929.78	23	930.91	912.00	21.7	5,947	0.36%
2022/03/28	7.2	949.25	3	953.08	964.00	4.1	5,753	0.07%
2022/03/25	2.1	971.36	1	971.00	971.00	1.1	5,782	0.02%
2022/03/24	2	968.51	24	970.83	972.00	-22	5,778	-0.38%
2022/03/23	17	983.18	2.3	993.06	977.00	14.7	5,770	0.25%
2022/03/22	1.3	969.56	1.6	975.15	975.00	-0.3	5,765	0.00%
2022/03/21	0.3	980.32	2	982.00	978.00	-1.7	5,750	-0.03%
2022/03/18	2	960.51	0	964.00	969.00	2	5,753	0.03%
2022/03/17	1	955.51	20.5	959.54	968.00	-19.5	5,699	-0.34%
2022/03/16	7.5	906.19	85.4	911.19	907.00	-78	5,592	-1.39%
2022/03/15	22.7	909.27	33	923.21	904.00	-10.3	5,508	-0.19%
2022/03/14	19.4	945.81	56.1	953.34	944.00	-36.7	5,475	-0.67%
2022/03/11	9.7	972.44	22	988.14	963.00	-12.3	5,435	-0.23%
2022/03/10	10	998.60	19.2	995.53	995.00	-9.2	5,418	-0.17%
2022/03/09	33.1	967.52	10	966.80	966.00	23.1	5,399	0.43%
2022/03/08	108.2	965.84	18	965.78	963.00	90.2	5,418	1.66%	大買/
2022/03/07	20.7	979.02	14.1	982.16	972.00	6.7	5,403	0.12%
2022/03/04	21.5	1043.31	48	1031.88	1025.00	-26.5	5,361	-0.49%
2022/03/03	4.2	1070.19	0	0.00	1080.00	4.2	5,320	0.08%
2022/03/02	4.2	1075.19	0	0.00	1080.00	4.2	5,327	0.08%
2022/03/01	0.1	1115.00	18	1106.67	1100.00	-17.9	5,316	-0.34%
2022/02/25	1.1	1074.55	0	0.00	1085.00	1.1	5,296	0.02%
2022/02/24	5.1	1082.04	3	1065.02	1060.00	2.1	5,279	0.04%
2022/02/23	2	1105.00	9.3	1115.91	1120.00	-7.3	5,229	-0.14%
2022/02/22	7	1109.27	17	1104.70	1110.00	-10	5,336	-0.19%
2022/02/21	15	1128.33	3	1125.00	1130.00	12	5,465	0.22%
2022/02/18	0	1115.00	0	0.00	1120.00	0	5,526	0.00%
2022/02/17	2	1130.00	57	1126.49	1130.00	-55	5,579	-0.99%
2022/02/16	15	1127.00	9	1121.66	1130.00	6	5,713	0.11%
2022/02/15	2	1105.03	3	1095.07	1100.00	-1	5,736	-0.02%
2022/02/14	13.2	1105.44	4	1105.01	1105.00	9.2	5,745	0.16%
2022/02/11	10	1150.01	4	1157.50	1150.00	6	5,713	0.11%
2022/02/10	38.1	1139.36	5.8	1141.38	1160.00	32.3	5,744	0.56%
2022/02/09	11.1	1111.01	3.3	1114.83	1130.00	7.8	5,775	0.14%
2022/02/08	35.1	1102.14	1	1095.24	1095.00	34	5,700	0.60%
2022/02/07	131	1101.22	250.2	1101.59	1100.00	-119.2	5,594	-2.13%	大買/大賣/鉅額交易
2022/01/26	21	1084.05	4	1082.50	1075.00	17	5,331	0.32%
2022/01/25	57.2	1076.94	6	1076.67	1085.00	51.2	5,295	0.97%
2022/01/24	20	1081.50	20	1067.50	1090.00	0	5,269	0.00%
2022/01/21	5.2	1067.91	6	1070.00	1070.00	-0.9	5,274	-0.02%
2022/01/20	2.2	1087.65	0	0.00	1090.00	2.2	5,240	0.04%
2022/01/19	1	1105.00	14	1094.64	1100.00	-13	5,285	-0.25%
2022/01/18	5.4	1115.00	107.1	1126.40	1105.00	-101.7	5,311	-1.92%	大賣/鉅額交易
2022/01/17	32	1110.31	48	1107.70	1115.00	-16	5,315	-0.30%
2022/01/14	8.3	1065.15	26	1067.50	1065.00	-17.7	5,299	-0.33%
2022/01/13	32	1095.47	3	1095.00	1100.00	29	5,304	0.55%
2022/01/12	10.1	1081.49	83	1079.46	1085.00	-72.9	5,294	-1.38%
2022/01/11	10.1	1077.52	0.1	1080.36	1080.00	10	5,343	0.19%
2022/01/10	25.1	1081.09	82	1081.83	1095.00	-56.9	5,369	-1.06%
2022/01/07	24.4	1102.47	62.5	1099.32	1100.00	-38.1	5,353	-0.71%
2022/01/06	86.8	1130.97	1	1140.00	1135.00	85.8	5,359	1.60%
2022/01/05	89	1173.59	18	1177.78	1175.00	71	5,315	1.34%
2022/01/04	21	1156.67	5	1158.00	1165.00	16	5,303	0.30%
2022/01/03	25	1175.39	3	1186.67	1150.00	22	5,262	0.42%
2021/12/30	68	1186.03	100.1	1183.95	1190.00	-32.1	5,246	-0.61%
2021/12/29	120	1188.42	0	0.00	1185.00	120	5,271	2.28%	大買/鉅額交易
2021/12/28	107	1168.51	5	1168.00	1175.00	102	5,331	1.91%	大買/鉅額交易
2021/12/27	39	1149.49	9.1	1163.13	1145.00	29.9	5,325	0.56%
2021/12/24	12	1118.75	8.1	1118.52	1120.00	3.9	5,289	0.07%
2021/12/23	1	1090.00	5.1	1097.06	1095.00	-4.1	5,333	-0.08%
2021/12/22	50	1089.30	4	1092.50	1085.00	46	5,426	0.85%
2021/12/21	3	1080.00	26.7	1092.55	1090.00	-23.7	5,524	-0.43%
2021/12/20	0.6	1060.00	6.1	1060.00	1055.00	-5.5	5,628	-0.10%
2021/12/17	2	1075.00	6	1076.67	1075.00	-4	5,654	-0.07%
2021/12/16	17	1082.94	15.2	1082.33	1090.00	1.8	5,672	0.03%
2021/12/15	33.1	1055.61	1	1055.00	1060.00	32.1	5,747	0.56%
2021/12/14	2	1060.00	0	0.00	1070.00	2	5,818	0.03%
2021/12/13	2	1090.00	0	0.00	1075.00	2	5,796	0.03%
2021/12/09	0	1075.00	0.2	1088.03	1085.00	-0.2	5,911	0.00%
2021/12/08	3	1095.00	4.1	1098.70	1095.00	-1.1	5,919	-0.02%
2021/12/07	62	1062.42	4	1068.75	1065.00	58	5,877	0.99%
2021/12/06	1.1	1059.95	12	1064.17	1085.00	-10.9	5,880	-0.19%
2021/12/03	32.1	1082.29	7	1062.14	1060.00	25.1	5,875	0.43%
2021/12/02	6	1068.33	17	1076.18	1080.00	-11	5,860	-0.19%
2021/12/01	4.1	1033.71	11.2	1055.49	1065.00	-7	5,877	-0.12%
2021/11/30	56.1	1054.88	2.1	1052.36	1010.00	54	5,869	0.92%
2021/11/29	3.1	1014.73	23.6	1019.40	1030.00	-20.5	5,829	-0.35%
2021/11/26	9.2	1003.63	1.2	1005.84	1005.00	8	5,918	0.14%
2021/11/25	2	1042.29	15	1028.00	1035.00	-13	5,973	-0.22%
2021/11/24	10.2	1032.18	2.2	1057.97	1040.00	8	5,991	0.13%
2021/11/23	9.1	1059.99	34.2	1058.84	1055.00	-25	6,013	-0.42%
2021/11/22	5	1092.00	1.1	1099.27	1080.00	3.9	6,066	0.06%
2021/11/19	4.2	1082.59	2	1097.30	1090.00	2.1	6,050	0.04%
2021/11/18	28	1081.43	9.4	1082.90	1085.00	18.6	5,931	0.31%
2021/11/17	5.1	1049.78	122.4	1063.25	1030.00	-117.3	5,811	-2.02%	大賣/鉅額交易
2021/11/16	90.3	1029.55	6.1	1031.55	1035.00	84.2	5,789	1.45%
2021/11/15	9.1	1017.22	90.9	1018.15	1025.00	-81.8	5,786	-1.41%
2021/11/12	3	978.67	52	982.94	983.00	-49	5,702	-0.86%
2021/11/11	2	945.53	17.1	953.58	954.00	-15	5,713	-0.26%
2021/11/10	43.2	963.50	10.1	959.07	958.00	33.1	5,712	0.58%
2021/11/09	19.1	989.87	3.1	995.86	978.00	16	5,731	0.28%
2021/11/08	27.1	969.18	20.1	972.86	980.00	7	5,687	0.12%
2021/11/05	1	939.00	1	938.84	940.00	0	5,588	0.00%
2021/11/04	2	933.00	0	0.00	928.00	2	5,571	0.04%
2021/11/03	0	0.00	21	932.86	932.00	-21	5,605	-0.37%
2021/11/02	1.1	931.82	0	0.00	928.00	1.1	5,617	0.02%
2021/11/01	7	921.57	0.1	921.50	922.00	6.9	5,680	0.12%
2021/10/29	15	916.60	0	0.00	913.00	15	5,733	0.26%
2021/10/28	2	928.00	4	935.99	936.00	-2	5,692	-0.04%
2021/10/27	59.1	948.28	14.5	948.52	942.00	44.6	5,694	0.78%
2021/10/26	20	948.20	73	947.41	946.00	-53	5,657	-0.94%
2021/10/22	0	0.00	2.1	921.92	926.00	-2.1	5,890	-0.04%
2021/10/21	5	911.20	30.2	919.22	913.00	-25.2	5,948	-0.42%
2021/10/20	10	915.00	14.2	904.28	901.00	-4.2	5,922	-0.07%
2021/10/19	20	886.10	37.2	898.15	898.00	-17.1	5,922	-0.29%
2021/10/18	5.1	866.90	3	870.68	867.00	2.1	5,893	0.04%
2021/10/15	74	851.34	0	0.00	857.00	74	5,876	1.26%
2021/10/14	10.1	845.90	6	844.33	840.00	4.1	5,826	0.07%
2021/10/13	0	872.60	16	870.56	862.00	-16	5,799	-0.28%
2021/10/12	10	888.21	16	902.00	887.00	-6	5,805	-0.10%
2021/10/08	3	911.00	1	915.00	910.00	2	5,823	0.03%
2021/10/07	1.1	902.85	3	910.00	911.00	-1.9	5,809	-0.03%
2021/10/06	0	881.00	1	875.00	871.00	-1	5,818	-0.02%
2021/10/05	11.1	864.84	2.1	868.58	867.00	9	5,823	0.15%
2021/10/04	13	891.00	1	893.00	892.00	12	5,764	0.21%
2021/10/01	14.2	892.73	3	885.00	885.00	11.2	5,787	0.19%
2021/09/30	22	903.91	10	898.00	905.00	12	5,769	0.21%
2021/09/29	2	928.00	5	936.00	913.00	-3	5,757	-0.05%
2021/09/28	10.1	957.04	17	960.01	957.00	-6.9	5,742	-0.12%
2021/09/27	67	935.31	17.3	951.09	959.00	49.7	5,698	0.87%
2021/09/24	55	916.62	15	916.47	920.00	40	5,614	0.71%
2021/09/23	3	906.00	10.3	914.60	915.00	-7.3	5,707	-0.13%
2021/09/22	27.2	915.88	1	908.00	911.00	26.2	5,709	0.46%
2021/09/17	7.1	943.99	5.2	945.44	940.00	1.9	5,634	0.03%
2021/09/16	11.2	933.54	80	930.19	936.00	-68.8	5,597	-1.23%
2021/09/15	13.1	937.32	20.1	936.58	935.00	-7	5,608	-0.12%
2021/09/14	63.3	946.96	3.4	938.71	947.00	59.9	5,671	1.06%
2021/09/13	1.3	925.85	79	921.30	927.00	-77.7	5,770	-1.35%
2021/09/10	0	0.00	17	921.47	925.00	-17	5,907	-0.29%
2021/09/09	0	901.00	0	0.00	901.00	0	5,926	0.00%
2021/09/08	0	0.00	3	912.00	912.00	-3	5,924	-0.05%
2021/09/07	2	900.00	6	898.81	903.00	-4	5,934	-0.07%
2021/09/06	46.1	903.16	1.1	914.09	896.00	45	5,959	0.75%
2021/09/03	14.2	922.48	11	924.64	919.00	3.2	5,922	0.05%
2021/09/02	1	932.00	41.2	934.90	933.00	-40.2	5,974	-0.67%
2021/09/01	14.1	920.84	43.1	920.99	927.00	-29	5,945	-0.49%
2021/08/31	8	896.51	0	0.00	901.00	8	5,851	0.14%
2021/08/30	70	903.64	4.3	905.35	912.00	65.7	5,815	1.13%
2021/08/27	1	875.15	16	894.00	896.00	-15	5,814	-0.26%
2021/08/26	21.2	885.17	517	886.20	888.00	-495.8	5,801	-8.55%	大賣/鉅額交易
2021/08/25	1	915.00	4	909.25	911.00	-3	5,763	-0.05%
2021/08/24	4	905.25	39	909.18	909.00	-35	5,818	-0.60%
2021/08/23	0	0.00	17.1	899.06	911.00	-17.1	5,929	-0.29%
2021/08/20	65.1	883.20	6.1	874.29	873.00	59	5,968	0.99%
2021/08/19	25	902.03	16	907.19	888.00	9	6,030	0.15%
2021/08/18	51.3	881.93	58.2	878.70	912.00	-6.9	6,036	-0.11%
2021/08/17	58.7	889.55	11	880.53	880.00	47.8	6,081	0.79%
2021/08/16	1	911.00	12.4	908.71	901.00	-11.4	6,099	-0.19%
2021/08/13	88.2	911.35	8.2	911.16	910.00	80	6,266	1.28%
2021/08/12	8.1	917.92	2	923.00	904.00	6.1	6,367	0.10%
2021/08/11	3.1	909.38	9.1	910.34	910.00	-6.1	6,505	-0.09%
2021/08/10	11.1	925.51	1	922.00	922.00	10.1	6,700	0.15%
2021/08/09	2	915.00	6	922.83	921.00	-4	6,930	-0.06%
2021/08/06	13.2	938.44	38	939.63	936.00	-24.7	7,054	-0.35%
2021/08/05	16	961.44	6.2	962.85	961.00	9.8	7,268	0.13%
2021/08/04	4	950.00	48.1	948.59	950.00	-44.1	7,673	-0.57%
2021/08/03	5.1	932.99	1	944.97	938.00	4	7,987	0.05%
2021/08/02	10	932.40	7	929.43	934.00	3	8,252	0.04%
2021/07/30	12	919.74	5	933.60	910.00	7	8,341	0.08%
2021/07/29	0.1	909.00	106.1	914.82	933.00	-106	8,488	-1.25%	大賣/鉅額交易
2021/07/28	30.2	892.50	18	904.00	890.00	12.2	8,566	0.14%
2021/07/27	11	942.45	39	937.05	938.00	-28	8,595	-0.33%
2021/07/26	7	924.86	3	934.67	923.00	4	8,877	0.05%
2021/07/23	16	932.63	1	929.02	933.00	15	8,908	0.17%
2021/07/22	0	920.00	14	920.57	919.00	-14	8,983	-0.16%
2021/07/21	106.1	909.18	2	909.00	912.00	104.1	9,049	1.15%	大買/鉅額交易
2021/07/20	6	917.33	2	918.55	920.00	4	9,156	0.04%
2021/07/19	154.1	921.63	19	922.11	919.00	135.1	9,287	1.45%	大買/鉅額交易
2021/07/16	15	952.20	5	955.78	957.00	10	9,267	0.11%
2021/07/15	2	943.07	6.1	944.12	951.00	-4	9,280	-0.04%
2021/07/14	2	926.50	2	931.50	930.00	0	9,319	0.00%
2021/07/13	6.1	935.33	48	934.17	926.00	-41.9	9,339	-0.45%
2021/07/12	9	937.78	7	936.29	935.00	2	9,329	0.02%
2021/07/09	38	918.87	2	917.00	919.00	36	9,333	0.39%
2021/07/08	2	917.01	6	922.00	920.00	-4	9,393	-0.04%
2021/07/07	11.2	921.83	17	919.47	917.00	-5.8	9,453	-0.06%
2021/07/06	13.1	926.53	45	930.11	922.00	-31.9	9,539	-0.33%
2021/07/05	70.2	965.57	10	958.00	957.00	60.2	9,531	0.63%
2021/07/02	40	958.43	2	956.50	957.00	38	9,541	0.40%
2021/07/01	34	956.91	1	962.00	955.00	33	9,556	0.35%
2021/06/30	58	965.98	3	960.33	962.00	55	9,666	0.57%
2021/06/29	3	935.00	12.1	942.00	935.00	-9.1	9,587	-0.09%
2021/06/28	9.2	928.58	5	932.79	935.00	4.2	9,649	0.04%
2021/06/25	99.1	936.25	0	0.00	927.00	99.1	9,792	1.01%
2021/06/24	5	934.20	24	932.00	929.00	-19	9,868	-0.19%
2021/06/23	1.1	931.36	19.2	935.96	941.00	-18.1	10,004	-0.18%
2021/06/22	18.3	896.67	28.1	902.08	903.00	-9.8	10,129	-0.10%
2021/06/21	22.4	930.20	2	921.09	918.00	20.4	10,011	0.20%
2021/06/18	2	977.00	7	985.00	965.00	-5	9,964	-0.05%
2021/06/17	14.3	972.02	129.1	972.56	978.00	-114.8	9,985	-1.15%	大賣/鉅額交易
2021/06/16	3	985.67	2.8	986.28	985.00	0.2	10,009	0.00%
2021/06/15	9	988.78	0	990.00	989.00	9	10,003	0.09%
2021/06/11	6.3	991.09	10	989.40	980.00	-3.7	10,014	-0.04%
2021/06/10	11	991.09	11	991.91	998.00	0	10,027	0.00%
2021/06/09	5	969.60	15	973.93	967.00	-10	9,991	-0.10%
2021/06/08	0	970.60	3	968.99	966.00	-2.9	10,056	-0.03%
2021/06/07	8	957.26	66	955.39	973.00	-58	10,154	-0.57%
2021/06/04	19	970.37	11	973.64	977.00	8	10,221	0.08%
2021/06/03	21	973.19	50.1	976.46	981.00	-29.1	10,310	-0.28%
2021/06/02	21.2	964.51	50	966.56	959.00	-28.8	10,390	-0.28%
2021/06/01	24.1	988.70	10	1002.70	977.00	14.1	10,446	0.14%
2021/05/31	12.3	994.55	20	979.91	995.00	-7.7	10,530	-0.07%
2021/05/28	5	945.01	12.1	944.12	961.00	-7.1	10,516	-0.07%
2021/05/27	39.2	935.95	24	934.80	935.00	15.2	10,614	0.14%
2021/05/26	30	954.46	46	953.52	951.00	-16	10,714	-0.15%
2021/05/25	40	962.12	0	961.00	952.00	40	10,736	0.37%
2021/05/24	1	949.96	54	940.26	943.00	-53	10,717	-0.49%
2021/05/21	23	952.65	281.1	949.22	955.00	-258.1	10,746	-2.40%	大賣/鉅額交易
2021/05/20	31.1	940.03	17	937.01	930.00	14.1	10,640	0.13%
2021/05/19	29.6	963.06	26	956.54	943.00	3.6	10,583	0.03%
2021/05/18	12.1	957.38	132	970.57	994.00	-119.9	10,480	-1.14%	大賣/鉅額交易
2021/05/17	13	908.92	113.2	912.93	914.00	-100.2	10,407	-0.96%	大賣/
2021/05/14	5.1	899.33	42.3	900.33	895.00	-37.1	10,391	-0.36%
2021/05/13	7	885.84	71	894.46	873.00	-64	10,414	-0.61%
2021/05/12	56.4	871.81	211.2	883.10	888.00	-154.9	10,317	-1.50%	大賣/鉅額交易
2021/05/11	30.4	914.01	416.6	917.51	911.00	-386.2	10,040	-3.85%	大賣/鉅額交易
2021/05/10	32.5	988.90	101.1	989.68	979.00	-68.6	9,850	-0.70%	大賣/
2021/05/07	27.3	1044.89	2	1052.41	1060.00	25.3	9,827	0.26%
2021/05/06	6.2	1016.63	37.1	1040.93	1055.00	-30.9	9,967	-0.31%
2021/05/05	41.3	1026.23	66	1032.53	1005.00	-24.7	9,906	-0.25%
2021/05/04	70	1063.15	45.4	1074.97	1085.00	24.7	9,843	0.25%
2021/05/03	116.7	1113.36	132.1	1145.51	1105.00	-15.4	9,692	-0.16%	大買/大賣/
2021/04/29	2	1185.00	56	1185.00	1185.00	-54	9,546	-0.57%
2021/04/28	33	1081.21	56	1078.13	1080.00	-23	9,736	-0.24%
2021/04/27	17.2	1078.76	8	1091.27	1065.00	9.2	9,769	0.09%
2021/04/26	84.1	1076.06	17	1070.29	1070.00	67	9,764	0.69%
2021/04/23	32	1008.13	57.2	1005.73	1035.00	-25.2	9,723	-0.26%
2021/04/22	57	996.42	24	994.13	984.00	33	9,703	0.34%
2021/04/21	7	986.29	67.2	991.77	988.00	-60.2	9,793	-0.61%
2021/04/20	35.1	995.49	43.2	988.48	998.00	-8.2	9,936	-0.08%
2021/04/19	47.2	966.04	0	0.00	963.00	47.2	9,945	0.47%
2021/04/16	11.2	969.72	10.1	975.00	975.00	1.1	10,002	0.01%
2021/04/15	41	973.17	25	977.68	985.00	16	10,117	0.16%
2021/04/14	109.1	950.76	4	954.27	965.00	105.1	10,142	1.04%	大買/鉅額交易
2021/04/13	22	973.84	19.2	967.85	961.00	2.8	10,151	0.03%
2021/04/12	36.2	965.16	24.1	974.65	960.00	12.1	10,145	0.12%
2021/04/09	1	1000.00	2	1010.00	999.00	-1	10,206	-0.01%
2021/04/08	14	1020.36	22	1011.86	1020.00	-8	10,176	-0.08%
2021/04/07	21.1	997.67	2.1	1004.47	998.00	18.9	10,136	0.19%
2021/04/06	136.1	999.51	108.1	998.96	995.00	28	10,121	0.28%	大買/大賣/
2021/04/01	11.1	972.94	12.4	973.57	961.00	-1.3	10,094	-0.01%
2021/03/31	31.2	972.48	35	976.96	969.00	-3.9	10,037	-0.04%
2021/03/30	95.1	962.60	14.2	967.59	971.00	80.8	9,940	0.81%
2021/03/29	35.4	956.38	55	957.59	941.00	-19.7	9,822	-0.20%
2021/03/26	87	943.32	15.1	942.93	943.00	71.9	9,770	0.74%
2021/03/25	198	911.60	227.2	920.34	949.00	-29.2	9,665	-0.30%	大買/大賣/
2021/03/24	3	877.38	52.1	888.07	894.00	-49.1	9,473	-0.52%
2021/03/23	36.1	881.82	7	882.71	870.00	29.1	9,459	0.31%
2021/03/22	12	879.09	6	884.67	881.00	6	9,423	0.06%
2021/03/19	25	886.24	13.1	886.55	885.00	11.9	9,389	0.13%
2021/03/18	95.1	909.86	30	912.33	903.00	65.1	9,326	0.70%
2021/03/17	33	911.03	3.2	913.98	908.00	29.8	9,374	0.32%
2021/03/16	15.3	913.67	7.1	918.37	919.00	8.2	9,405	0.09%
2021/03/15	9	906.22	4	906.27	907.00	5	9,424	0.05%
2021/03/12	31.2	905.65	31.1	900.91	899.00	0.1	9,477	0.00%
2021/03/11	3.1	889.19	11	892.72	888.00	-8	9,437	-0.08%
2021/03/10	31.4	875.07	223	865.55	864.00	-191.6	9,369	-2.05%	大賣/鉅額交易
2021/03/09	18	865.34	53.1	866.94	879.00	-35	9,330	-0.38%
2021/03/08	24.1	883.78	18	875.06	867.00	6.1	9,312	0.07%
2021/03/05	171.1	886.20	16	883.75	883.00	155.1	9,295	1.67%	大買/鉅額交易
2021/03/04	139.1	900.94	6	900.25	897.00	133.1	9,343	1.42%	大買/鉅額交易
2021/03/03	50.1	916.61	39	917.28	930.00	11.1	9,196	0.12%
2021/03/02	60	925.61	26.5	930.48	900.00	33.6	9,113	0.37%
2021/02/26	69.4	914.43	3.1	917.95	896.00	66.3	9,006	0.74%
2021/02/25	21	936.49	2	942.59	944.00	19	8,849	0.21%
2021/02/24	4.1	948.38	7	945.31	940.00	-2.9	8,846	-0.03%
2021/02/23	14.1	946.95	155.1	950.10	965.00	-141	8,911	-1.58%	大賣/鉅額交易
2021/02/22	26	960.73	6.2	972.14	951.00	19.8	8,928	0.22%
2021/02/19	27.3	963.27	10.1	960.82	964.00	17.2	9,154	0.19%
2021/02/18	17.1	976.42	0	982.00	978.00	17.1	9,139	0.19%
2021/02/17	24.3	986.07	19	1000.76	980.00	5.2	9,139	0.06%
2021/02/05	29.1	965.55	32	965.56	950.00	-2.9	9,019	-0.03%
2021/02/04	9.2	939.47	27	942.37	946.00	-17.8	8,834	-0.20%
2021/02/03	9.2	952.89	42	950.76	950.00	-32.8	8,748	-0.38%
2021/02/02	513.1	941.33	63.2	933.01	931.00	449.9	8,668	5.19%	大買/鉅額交易
2021/02/01	40.3	897.20	23.2	901.77	905.00	17.1	8,536	0.20%
2021/01/29	20.3	885.31	29.1	893.60	875.00	-8.9	8,433	-0.11%
2021/01/28	248.2	870.45	14.3	870.47	869.00	234	8,337	2.81%	大買/鉅額交易
2021/01/27	67.2	883.03	23.2	891.53	897.00	44.1	8,198	0.54%
2021/01/26	26.2	896.12	10.1	877.13	871.00	16.1	8,153	0.20%
2021/01/25	33.1	905.17	11.1	907.11	910.00	22	8,217	0.27%
2021/01/22	46.1	932.82	31.1	922.10	917.00	15	8,174	0.18%
2021/01/21	95	914.40	126	909.72	934.00	-31	7,980	-0.39%	大賣/
2021/01/20	13	874.08	13	875.77	872.00	0	7,790	0.00%
2021/01/19	4	867.54	7.2	871.84	879.00	-3.2	7,707	-0.04%
2021/01/18	22.1	830.23	7.2	833.44	844.00	14.9	7,647	0.19%
2021/01/15	15.2	856.87	9	859.49	850.00	6.2	7,581	0.08%
2021/01/14	47.1	864.50	2	871.00	861.00	45.1	7,503	0.60%
2021/01/13	36	880.56	38.1	883.65	884.00	-2.1	7,403	-0.03%
2021/01/12	27	853.63	43	847.95	846.00	-16	7,230	-0.22%
2021/01/11	13	850.54	102.3	843.07	851.00	-89.3	7,124	-1.25%	大賣/
2021/01/08	62	828.05	19	833.58	838.00	43	7,075	0.61%
2021/01/07	35	802.20	14	800.14	799.00	21	6,971	0.30%
2021/01/06	29.3	789.51	108	796.53	792.00	-78.7	6,942	-1.13%	大賣/
2021/01/05	138	793.30	94	793.35	797.00	44	6,919	0.64%	大買/
2021/01/04	43.1	763.66	109.2	779.47	792.00	-66.2	7,122	-0.93%	大賣/
2020/12/31	0	0.00	20	748.70	747.00	-20	7,147	-0.28%
2020/12/30	20	740.80	5	742.20	746.00	15	7,365	0.20%
2020/12/29	13	739.93	20	743.25	734.00	-7	7,338	-0.10%
2020/12/28	20.1	736.46	20	736.75	740.00	0	7,345	0.00%
2020/12/25	20	718.90	0	0.00	715.00	20	7,269	0.28%
2020/12/24	2	720.00	16	719.38	714.00	-14	7,323	-0.19%
2020/12/23	5	716.01	5.1	714.91	720.00	-0.1	7,396	0.00%
2020/12/22	26	709.42	17.3	710.40	703.00	8.7	7,438	0.12%
2020/12/21	22	699.36	11	700.55	708.00	11	7,475	0.15%
2020/12/18	81	704.38	8	700.00	699.00	73	7,494	0.97%
2020/12/17	2	703.50	0	703.00	704.00	2	7,540	0.03%
2020/12/16	6	707.00	14	703.14	701.00	-8	7,575	-0.11%
2020/12/15	0	0.00	3.1	698.79	701.00	-3.1	7,661	-0.04%
2020/12/14	6.1	707.02	1	705.00	702.00	5.1	7,785	0.07%
2020/12/11	274	706.51	7	705.57	707.00	267	7,897	3.38%	大買/鉅額交易
2020/12/10	131.1	710.28	3	718.33	709.00	128.1	7,895	1.62%	大買/鉅額交易
2020/12/09	59	734.83	40	740.18	734.00	19	7,911	0.24%
2020/12/08	25.1	724.37	58.1	712.87	730.00	-33	7,906	-0.42%
2020/12/07	16.1	703.49	2	701.00	704.00	14.1	7,861	0.18%
2020/12/04	1.1	696.19	33	702.03	705.00	-32	7,938	-0.40%
2020/12/03	59.1	704.04	3	700.00	700.00	56.1	7,959	0.70%
2020/12/02	169.1	707.86	309	704.84	712.00	-139.9	7,960	-1.76%	大買/大賣/鉅額交易
2020/12/01	10	697.80	166	698.45	697.00	-156	8,051	-1.94%	大賣/鉅額交易
2020/11/30	43.1	708.37	60	709.05	704.00	-17	8,134	-0.21%
2020/11/27	58	726.40	0	0.00	725.00	58	8,228	0.70%
2020/11/26	15	730.33	0	0.00	730.00	15	8,349	0.18%
2020/11/25	10	729.80	3	728.67	724.00	7	8,574	0.08%
2020/11/24	1.1	735.14	12	738.83	742.00	-11	8,675	-0.13%
2020/11/23	37	746.14	62.1	751.53	743.00	-25.1	8,827	-0.28%
2020/11/20	23	740.13	25.1	746.50	747.00	-2	8,889	-0.02%
2020/11/19	8.1	730.88	45	731.13	733.00	-37	8,864	-0.42%
2020/11/18	108.1	716.82	78.2	715.74	728.00	29.9	8,965	0.33%	大買/
2020/11/17	20	694.70	24	698.24	696.00	-4	8,975	-0.05%
2020/11/16	38	692.76	5	686.80	694.00	33	9,437	0.35%
2020/11/13	1	670.04	16	672.00	675.00	-15	9,725	-0.15%
2020/11/12	7.1	676.74	5	674.00	673.00	2.1	10,351	0.02%
2020/11/11	13	669.46	13	676.77	676.00	0	10,383	0.00%
2020/11/10	18	688.11	10	688.30	686.00	8	10,411	0.08%
2020/11/09	6	707.33	31	708.32	702.00	-25	10,500	-0.24%
2020/11/06	11	697.00	26.1	699.91	700.00	-15.1	10,576	-0.14%
2020/11/05	35	689.14	163.1	690.65	696.00	-128	10,619	-1.21%	大賣/鉅額交易
2020/11/04	51.1	675.39	6	677.33	677.00	45.1	10,610	0.42%
2020/11/03	61	669.85	249	665.13	665.00	-188	10,699	-1.76%	大賣/鉅額交易
2020/11/02	117.2	681.50	3	665.67	653.00	114.2	10,776	1.06%	大買/鉅額交易
2020/10/30	3	677.00	23	677.17	678.00	-20	10,763	-0.19%
2020/10/29	3.1	670.67	1	686.00	684.00	2.1	10,976	0.02%
2020/10/28	42.2	683.58	2	685.50	681.00	40.2	11,330	0.35%
2020/10/27	6	679.00	1	679.00	685.00	5	11,469	0.04%
2020/10/26	9	679.67	3	677.33	674.00	6	11,597	0.05%
2020/10/23	11	682.91	1	681.02	678.00	10	11,765	0.08%
2020/10/22	5	689.20	4	688.50	688.00	1	12,285	0.01%
2020/10/21	10	698.60	14	693.99	691.00	-4	12,554	-0.03%
2020/10/20	170	688.39	3	689.00	697.00	167	12,874	1.30%	大買/鉅額交易
2020/10/19	20	690.00	15	690.60	692.00	5	13,079	0.04%
2020/10/16	105	692.55	34	688.97	680.00	71	13,311	0.53%	大買/
2020/10/15	12	701.50	35	692.86	689.00	-23	13,490	-0.17%
2020/10/14	24.1	691.79	9	690.11	689.00	15.1	13,524	0.11%
2020/10/13	47.1	701.74	13	699.08	699.00	34.1	13,578	0.25%
2020/10/12	15	709.07	117	711.08	714.00	-102	13,570	-0.75%	大賣/鉅額交易
2020/10/08	119.1	671.82	65	669.03	670.00	54.1	13,458	0.40%	大買/
2020/10/07	366	648.01	38	629.74	647.00	328	13,352	2.46%	大買/鉅額交易
2020/10/06	5	615.20	7	614.00	615.00	-2	13,230	-0.02%
2020/10/05	12	613.08	6	612.33	611.00	6	13,446	0.04%
2020/09/30	3	614.00	11	612.64	607.00	-8	13,648	-0.06%
2020/09/29	9	607.33	33	609.64	610.00	-24	13,911	-0.17%
2020/09/28	80	597.13	81	603.59	603.00	-1	14,142	-0.01%
2020/09/25	4	592.75	11	592.91	585.00	-7	14,134	-0.05%
2020/09/24	20	604.85	9	612.55	600.00	11	14,148	0.08%
2020/09/23	8	613.13	32	613.53	617.00	-24	14,104	-0.17%
2020/09/22	26	611.00	8.1	606.71	603.00	17.9	14,121	0.13%
2020/09/21	26	617.31	31	618.35	616.00	-5	14,152	-0.04%
2020/09/18	8	597.50	8	607.88	611.00	0	14,216	0.00%
2020/09/17	64	600.36	71	598.04	599.00	-7	14,178	-0.05%
2020/09/16	0.1	616.00	99	620.47	617.00	-98.9	14,226	-0.70%
2020/09/15	17	612.94	135	611.24	611.00	-118	14,345	-0.82%	大賣/鉅額交易
2020/09/14	35	606.37	53	606.49	609.00	-18	14,584	-0.12%
2020/09/11	89	596.07	37	591.92	595.00	52	14,529	0.36%
2020/09/10	3	599.00	9	600.78	599.00	-6	14,506	-0.04%
2020/09/09	23	594.61	464	594.87	595.00	-441	14,579	-3.02%	大賣/鉅額交易
2020/09/08	16	603.44	11	603.36	604.00	5	14,531	0.03%
2020/09/07	11	603.09	75	600.57	598.00	-64	14,617	-0.44%
2020/09/04	35.2	600.14	28	597.11	603.00	7.2	14,678	0.05%
2020/09/03	8	606.38	12.1	610.87	603.00	-4.1	14,559	-0.03%
2020/09/02	2.7	600.22	23	598.43	596.00	-20.3	14,467	-0.14%
2020/09/01	10	571.51	10.2	569.82	576.00	-0.1	14,314	0.00%
2020/08/31	72	558.86	10	558.40	556.00	62	14,274	0.43%
2020/08/28	96	564.16	16	561.00	574.00	80	14,125	0.57%
2020/08/27	9	577.78	159	559.67	558.00	-150	14,063	-1.07%	大賣/鉅額交易
2020/08/26	59	576.22	71	576.93	578.00	-12	14,098	-0.09%
2020/08/25	2	587.50	107	587.85	589.00	-105	14,064	-0.75%	大賣/鉅額交易
2020/08/24	46	588.50	97	587.99	585.00	-51	14,058	-0.36%
2020/08/21	19	597.47	28	590.10	604.00	-9	13,992	-0.06%
2020/08/20	87	587.01	236	583.84	565.00	-149	13,769	-1.08%	大賣/鉅額交易
2020/08/19	104.1	616.23	123	615.50	609.00	-18.9	13,312	-0.14%	大買/大賣/
2020/08/18	184.2	619.52	102	626.37	617.00	82.2	13,108	0.63%	大買/大賣/
2020/08/17	17	682.24	1	684.00	685.00	16	12,659	0.13%
2020/08/14	22	674.41	17	675.00	680.00	5	12,709	0.04%
2020/08/13	57.1	688.75	90	679.57	684.00	-32.9	12,854	-0.26%
2020/08/12	67	679.19	65	677.08	680.00	2	13,029	0.02%
2020/08/11	18	702.61	56	698.20	693.00	-38	13,265	-0.29%
2020/08/10	69	704.45	120	704.50	706.00	-51	13,196	-0.39%	大賣/
2020/08/07	17	715.59	215	717.00	705.00	-198	13,149	-1.51%	大賣/鉅額交易
2020/08/06	23	737.87	47	742.19	732.00	-24	13,080	-0.18%
2020/08/05	50	733.46	84	732.68	730.00	-34	12,950	-0.26%
2020/08/04	53.2	720.68	77	721.65	732.00	-23.8	12,842	-0.19%
2020/08/03	81	709.27	14	705.57	696.00	67	12,632	0.53%
2020/07/31	60	687.63	46	690.70	701.00	14	12,338	0.11%
2020/07/30	12	681.67	11	680.00	683.00	1	12,239	0.01%
2020/07/29	40.2	678.07	26	675.88	682.00	14.2	12,132	0.12%
2020/07/28	217.2	710.89	140	723.77	680.00	77.2	12,087	0.64%	大買/大賣/
2020/07/27	177	714.66	41	709.29	728.00	136	11,849	1.15%	大買/鉅額交易
2020/07/24	226	692.02	95	692.15	675.00	131	12,020	1.09%	大買/鉅額交易
2020/07/23	58	670.67	86	671.51	677.00	-28	11,790	-0.24%
2020/07/22	172	660.59	174	663.59	664.00	-2	11,722	-0.02%	大買/大賣/
2020/07/21	41	637.17	103	632.73	637.00	-62	11,526	-0.54%	大賣/
2020/07/20	23	598.01	10	591.80	601.00	13	11,410	0.11%
2020/07/17	12	604.25	6	604.83	607.00	6	11,461	0.05%
2020/07/16	44	603.86	22	600.55	599.00	22	11,498	0.19%
2020/07/15	54	608.96	7	607.71	609.00	47	11,468	0.41%
2020/07/14	74	612.47	20	617.20	611.00	54	11,446	0.47%
2020/07/13	31	626.87	30	629.83	629.00	1	11,402	0.01%
2020/07/10	85.2	629.87	26	629.12	616.00	59.2	11,372	0.52%
2020/07/09	46	654.39	60	656.25	651.00	-14	11,313	-0.12%
2020/07/08	59	648.97	19	649.79	661.00	40	11,147	0.36%
2020/07/07	90	608.61	26	614.73	618.00	64	10,896	0.59%
2020/07/06	5	583.02	35	582.43	589.00	-30	10,711	-0.28%
2020/07/03	80	581.80	23	583.83	585.00	57	10,705	0.53%
2020/07/02	17	577.71	21	578.24	574.00	-4	10,704	-0.04%
2020/07/01	18	582.67	14	587.93	577.00	4	10,742	0.04%
2020/06/30	94	575.46	54	572.85	579.00	40	10,725	0.37%
2020/06/29	63	569.25	17	568.18	565.00	46	10,747	0.43%
2020/06/24	11	576.36	8	574.88	580.00	3	10,726	0.03%
2020/06/23	76.1	571.17	15	575.47	574.00	61.1	10,795	0.57%
2020/06/22	125.6	570.18	17	565.47	576.00	108.6	10,730	1.01%	大買/鉅額交易
2020/06/19	92	533.79	56.1	533.05	546.00	36	10,772	0.33%
2020/06/18	0	510.00	2	512.00	513.00	-2	10,633	-0.02%
2020/06/17	27	509.11	18	509.72	510.00	9	10,881	0.08%
2020/06/16	4	502.25	95	498.36	510.00	-91	11,062	-0.82%
2020/06/15	30	496.65	21	497.64	492.50	9	11,296	0.08%
2020/06/12	41	480.09	8	487.25	492.50	33	11,410	0.29%
2020/06/11	84	503.42	114	502.57	496.50	-30	11,450	-0.26%	大賣/
2020/06/10	59	500.76	52	498.88	500.00	7	11,475	0.06%
2020/06/09	12	494.29	2	497.00	497.50	10	11,757	0.09%
2020/06/08	71	498.86	33	499.79	494.50	38	11,945	0.32%
2020/06/05	2	494.00	134	492.88	494.00	-132	11,941	-1.11%	大賣/鉅額交易
2020/06/04	21	487.74	30	488.62	490.00	-9	11,999	-0.08%
2020/06/03	39	489.86	224	489.13	490.00	-185	12,054	-1.53%	大賣/鉅額交易
2020/06/02	76.5	485.19	73	485.42	485.00	3.5	12,020	0.03%
2020/06/01	49	465.77	42	467.74	461.50	7	11,915	0.06%
2020/05/29	37	464.41	134	457.81	463.00	-97	11,951	-0.81%	大賣/
2020/05/28	11	457.68	15	463.90	460.00	-4	11,959	-0.03%
2020/05/27	14	462.71	20.2	463.16	464.50	-6.2	11,968	-0.05%
2020/05/26	2	464.25	24	464.65	460.00	-22	12,078	-0.18%
2020/05/25	12	458.00	24	457.79	460.00	-12	12,147	-0.10%
2020/05/22	67	446.31	3	447.17	442.00	64	12,130	0.53%
2020/05/21	9	465.28	5	465.10	464.50	4	12,091	0.03%
2020/05/20	44	469.51	132	469.05	470.00	-88	12,071	-0.73%	大賣/
2020/05/19	358	459.88	51.2	461.83	462.00	306.9	11,901	2.58%	大買/鉅額交易
2020/05/18	139	445.35	264	444.15	440.50	-125	11,685	-1.07%	大買/大賣/鉅額交易
2020/05/15	2	412.50	2	412.25	411.00	0	11,390	0.00%
2020/05/14	22	412.59	14	414.68	411.00	8	11,447	0.07%
2020/05/13	13.5	415.15	20.1	415.01	420.00	-6.6	11,461	-0.06%
2020/05/12	4	404.88	4.1	409.46	407.00	-0.1	11,544	0.00%
2020/05/11	10	409.65	0	410.00	410.00	10	11,685	0.09%
2020/05/08	5	414.00	1.1	416.75	411.50	3.9	11,764	0.03%
2020/05/07	2	412.25	80	413.61	411.00	-78	11,832	-0.66%
2020/05/06	0.1	407.50	126	405.63	408.00	-125.9	11,867	-1.06%	大賣/鉅額交易
2020/05/05	1.1	400.09	51	399.62	401.50	-49.9	11,894	-0.42%
2020/05/04	18	400.56	30.2	400.70	399.50	-12.2	12,042	-0.10%
2020/04/30	1	407.50	97.5	411.94	415.00	-96.5	12,003	-0.80%
2020/04/29	107.5	392.17	515.6	393.98	398.00	-408.1	11,815	-3.45%	大買/大賣/鉅額交易
2020/04/28	128	369.19	24	372.15	375.00	104	11,461	0.91%	大買/鉅額交易
2020/04/27	43	364.06	144	365.06	372.00	-101	11,656	-0.87%	大賣/鉅額交易
2020/04/24	19	349.97	1	352.50	348.50	18	11,531	0.16%
2020/04/23	4	350.00	2	349.25	351.00	2	11,572	0.02%
2020/04/22	8.1	345.51	613	346.28	346.00	-604.9	11,643	-5.19%	大賣/鉅額交易
2020/04/21	25	358.30	21	358.12	353.50	4	11,874	0.03%
2020/04/20	32	369.42	11	370.45	370.00	21	12,011	0.17%
2020/04/17	87	368.47	144	367.58	368.00	-57	12,089	-0.47%	大賣/
2020/04/16	4	362.38	0	0.00	361.50	4	11,995	0.03%
2020/04/15	7	365.00	24	369.63	365.50	-17	12,003	-0.14%
2020/04/14	87	361.71	336.2	364.19	365.50	-249.2	12,021	-2.07%	大賣/鉅額交易
2020/04/13	0	0.00	5	354.50	351.50	-5	11,992	-0.04%
2020/04/09	25	353.62	227	348.88	351.50	-202	12,109	-1.67%	大賣/鉅額交易
2020/04/08	8	350.81	201	348.22	349.50	-193	12,076	-1.60%	大賣/鉅額交易
2020/04/07	8	347.56	17	348.91	347.00	-9	12,056	-0.07%
2020/04/06	13	341.35	7	340.64	341.00	6	11,960	0.05%
2020/04/01	2	332.25	4	330.75	334.00	-2	11,892	-0.02%
2020/03/31	48	333.50	5	328.70	327.50	43	11,880	0.36%
2020/03/30	22	329.59	16	331.13	336.50	6	11,749	0.05%
2020/03/27	18	350.14	28	356.64	340.00	-10	11,622	-0.09%
2020/03/26	13	335.69	20	337.60	343.50	-7	11,460	-0.06%
2020/03/25	77	345.98	17	347.53	334.50	60	11,502	0.52%
2020/03/24	40	334.24	9	335.78	330.00	31	11,314	0.27%
2020/03/23	33	310.71	32	309.69	308.00	1	11,286	0.01%
2020/03/20	269	300.93	86	299.08	301.00	183	11,228	1.63%	大買/鉅額交易
2020/03/19	53	277.19	61	278.35	274.00	-8	11,118	-0.07%
2020/03/18	31	307.23	138	312.34	301.50	-107	10,839	-0.99%	大賣/鉅額交易
2020/03/17	119.1	320.40	37	318.24	315.50	82.1	10,712	0.77%	大買/
2020/03/16	26	326.17	12	332.63	320.00	14	10,537	0.13%
2020/03/13	45	315.76	99	320.81	341.00	-54	10,390	-0.52%
2020/03/12	62.2	346.57	150	343.55	336.00	-87.8	10,118	-0.87%	大賣/
2020/03/11	10	371.45	9	367.61	363.00	1	9,884	0.01%
2020/03/10	256.1	369.45	53	368.94	373.50	203.1	9,823	2.07%	大買/鉅額交易
2020/03/09	34.1	365.69	146.4	367.43	366.50	-112.4	9,727	-1.16%	大賣/鉅額交易
2020/03/06	1.1	379.55	5	379.50	378.50	-3.9	9,658	-0.04%
2020/03/05	32	380.71	59.8	381.74	385.00	-27.7	9,648	-0.29%
2020/03/04	2	368.50	6	370.08	370.50	-4	9,661	-0.04%
2020/03/03	19	373.16	24	372.65	372.00	-5	9,644	-0.05%
2020/03/02	1	366.50	62	360.94	363.00	-61	9,576	-0.64%
2020/02/27	27	364.09	59	368.23	360.00	-32	9,569	-0.33%
2020/02/26	10.1	375.73	6	377.67	375.00	4.1	9,475	0.04%
2020/02/25	10	377.95	2	378.50	378.50	8	9,416	0.08%
2020/02/24	31	378.03	102	381.44	377.00	-71	9,441	-0.75%	大賣/
2020/02/21	12	389.50	19	389.18	388.00	-7	9,324	-0.08%
2020/02/20	3	392.17	1	391.50	394.00	2	9,257	0.02%
2020/02/19	60	389.80	1	395.00	388.50	59	9,184	0.64%
2020/02/18	33	393.94	2	395.25	392.00	31	9,196	0.34%
2020/02/17	119	397.92	105	397.18	398.00	14	9,152	0.15%	大買/大賣/
2020/02/14	3	406.67	41	405.83	405.50	-38	9,082	-0.42%
2020/02/13	52	407.27	171	408.63	408.50	-119	9,018	-1.32%	大賣/鉅額交易
2020/02/12	90	400.03	3	400.50	401.50	87	8,901	0.98%
2020/02/11	18	388.97	73	388.03	390.00	-55	8,895	-0.62%
2020/02/10	152.3	383.72	20	381.35	380.00	132.3	8,905	1.49%	大買/鉅額交易
2020/02/07	15	382.77	457	382.22	381.00	-442	8,950	-4.94%	大賣/鉅額交易
2020/02/06	606	386.25	11	385.27	382.00	595	8,979	6.63%	大買/鉅額交易
2020/02/05	312	384.70	37	382.04	381.00	275	8,947	3.07%	大買/鉅額交易
2020/02/04	19	392.03	10	390.70	390.50	9	8,844	0.10%
2020/02/03	11	380.91	35	378.16	382.00	-24	9,087	-0.26%
2020/01/31	1	392.50	36	388.08	388.00	-35	9,100	-0.38%
2020/01/30	84	388.86	149	393.79	383.50	-65	9,154	-0.71%	大賣/
2020/01/20	201	419.65	275	419.10	419.00	-74	8,903	-0.83%	大買/大賣/
2020/01/17	21.1	421.33	284	421.96	420.50	-263	8,946	-2.94%	大賣/鉅額交易
2020/01/16	685.2	420.05	180	419.05	421.00	505.2	9,016	5.60%	大買/大賣/鉅額交易
2020/01/15	161.2	413.33	167	414.11	416.00	-5.8	8,866	-0.07%	大買/大賣/
2020/01/14	309	417.85	76	416.16	416.00	233	8,518	2.74%	大買/鉅額交易
2020/01/13	37	427.16	479	425.15	422.00	-442	8,270	-5.34%	大賣/鉅額交易
2020/01/10	372	431.15	9	429.83	432.00	363	8,199	4.43%	大買/鉅額交易
2020/01/09	1	435.00	108	436.13	437.00	-107	8,219	-1.30%	大賣/鉅額交易
2020/01/08	60	428.08	2	430.75	430.50	58	8,306	0.70%
2020/01/07	54	423.16	11	424.64	426.00	43	8,311	0.52%
2020/01/06	16	425.94	123	426.20	424.00	-107	8,361	-1.28%	大賣/鉅額交易
2020/01/03	44.1	434.51	91	429.28	434.50	-47	8,361	-0.56%
2020/01/02	31	442.18	0	0.00	441.50	31	8,240	0.38%
2019/12/31	16	443.97	85	443.42	443.50	-69	8,221	-0.84%
2019/12/30	1	446.50	4	446.13	446.50	-3	8,253	-0.04%
2019/12/27	22	450.11	74	448.83	446.50	-52	8,354	-0.62%
2019/12/26	25	451.16	72	453.90	449.00	-47	8,350	-0.56%
2019/12/25	19.1	450.53	37.1	449.14	452.00	-18	8,376	-0.21%
2019/12/24	22	445.73	1	445.00	445.00	21	8,479	0.25%
2019/12/23	5	449.00	0	0.00	449.00	5	8,565	0.06%
2019/12/20	8	446.44	14	448.32	446.00	-6	8,656	-0.07%
2019/12/19	16	453.94	3	453.67	454.50	13	8,489	0.15%
2019/12/18	0	0.00	168	455.29	456.50	-168	8,415	-2.00%	大賣/鉅額交易
2019/12/17	14	459.50	28	461.21	460.50	-14	8,371	-0.17%
2019/12/16	254	437.06	2	443.00	442.00	252	8,218	3.07%	大買/鉅額交易
2019/12/13	0	0.00	164	431.68	432.50	-164	8,167	-2.01%	大賣/鉅額交易
2019/12/12	15	429.40	35.1	429.85	427.50	-20.1	8,163	-0.25%
2019/12/11	26	425.63	11	425.91	429.00	15	8,239	0.18%
2019/12/10	0	0.00	21	424.98	425.00	-21	8,338	-0.25%
2019/12/09	9	424.44	63	426.47	426.50	-54	8,406	-0.64%
2019/12/06	2.1	416.00	2	415.50	415.00	0.1	8,435	0.00%
2019/12/05	0	0.00	1	421.00	420.00	-1	8,675	-0.01%
2019/12/04	307	420.53	95	420.84	424.50	212	8,807	2.41%	大買/鉅額交易
2019/12/03	20	419.47	10	421.85	418.00	10	8,781	0.11%
2019/12/02	20	418.13	10	418.05	416.50	10	8,763	0.11%
2019/11/29	130	429.72	108	427.98	421.50	22	8,725	0.25%	大買/大賣/
2019/11/28	171	427.97	12	430.25	431.50	159	8,621	1.84%	大買/鉅額交易
2019/11/27	6	420.83	18	423.75	422.50	-12	8,630	-0.14%
2019/11/26	16	420.50	12	420.38	420.00	4	8,671	0.05%
2019/11/25	4	420.00	14	419.86	418.50	-10	8,836	-0.11%
2019/11/22	29	409.34	8	408.94	411.00	21	8,819	0.24%
2019/11/21	18	405.14	274	403.91	407.00	-256	8,782	-2.91%	大賣/鉅額交易
2019/11/20	4	415.00	302	413.96	414.50	-298	8,700	-3.43%	大賣/鉅額交易
2019/11/19	3	420.33	2.1	420.74	421.00	1	8,742	0.01%
2019/11/18	23	417.93	3.1	417.70	419.50	20	8,859	0.23%
2019/11/15	202	425.15	45	420.40	422.00	157	9,020	1.74%	大買/鉅額交易
2019/11/14	61	406.75	23	409.04	410.50	38	9,367	0.41%
2019/11/13	54	410.34	64	411.15	408.00	-10	9,416	-0.11%
2019/11/12	7	409.50	1	410.00	410.00	6	9,420	0.06%
2019/11/11	22	410.49	4	409.00	403.50	18	9,399	0.19%
2019/11/08	41	414.91	17	416.12	414.00	24	9,324	0.26%
2019/11/07	3	425.50	5	424.00	425.00	-2	9,240	-0.02%
2019/11/06	518	429.94	21	430.02	434.00	497	9,160	5.43%	大買/鉅額交易
2019/11/05	49	423.07	75	423.57	425.00	-26	9,161	-0.28%
2019/11/04	12	410.00	47	409.56	412.00	-35	9,130	-0.38%
2019/11/01	24.1	406.35	1	407.00	405.00	23.1	9,151	0.25%
2019/10/31	3	410.17	220	405.95	408.00	-217	9,210	-2.36%	大賣/鉅額交易
2019/10/30	43	397.35	6.1	397.48	396.50	37	9,218	0.40%
2019/10/29	96	393.79	0	0.00	393.00	96	9,328	1.03%
2019/10/28	94	385.96	4	384.75	387.00	90	9,387	0.96%
2019/10/25	106	382.38	35	383.66	379.00	71	9,418	0.75%	大買/
2019/10/24	39.1	378.59	62	379.61	381.50	-22.9	9,356	-0.25%
2019/10/22	1	371.00	0	0.00	371.50	1	9,309	0.01%
2019/10/21	0	0.00	3	370.50	369.00	-3	9,352	-0.03%
2019/10/18	103	372.67	4	371.38	370.00	99	9,393	1.05%	大買/
2019/10/17	1	362.50	19	368.32	371.00	-18	9,416	-0.19%
2019/10/16	22	363.89	17	362.26	360.00	5	9,428	0.05%
2019/10/15	42	368.01	2	368.25	367.00	40	9,338	0.43%
2019/10/14	30	372.02	376	371.70	370.50	-346	9,256	-3.74%	大賣/鉅額交易
2019/10/09	11	373.55	2	376.50	372.00	9	9,098	0.10%
2019/10/08	4	384.00	1	385.00	384.50	3	9,011	0.03%
2019/10/07	2	382.75	17	382.88	384.00	-15	9,038	-0.17%
2019/10/04	1	382.50	230	384.31	385.50	-229	9,026	-2.54%	大賣/鉅額交易
2019/10/03	43	377.95	16	376.16	379.50	27	8,961	0.30%
2019/10/02	6	372.75	45.1	373.31	372.00	-39.1	8,908	-0.44%
2019/10/01	38	373.80	6	374.42	376.50	32	8,953	0.36%
2019/09/27	6	372.42	216	370.11	369.00	-210	8,898	-2.36%	大賣/鉅額交易
2019/09/26	16	375.75	10	381.95	376.00	6	8,893	0.07%
2019/09/25	8	379.69	14	379.50	380.00	-6	8,885	-0.07%
2019/09/24	1	388.50	3	385.83	387.00	-2	8,874	-0.02%
2019/09/23	9	389.11	1	389.50	388.00	8	8,877	0.09%
2019/09/20	4	385.00	29	384.48	386.50	-25	8,889	-0.28%
2019/09/19	50	384.07	2	386.50	380.50	48	8,795	0.55%
2019/09/18	20	382.43	0	0.00	382.00	20	8,723	0.23%
2019/09/17	6	382.58	42.1	384.13	383.00	-36.1	8,674	-0.42%
2019/09/16	2	379.50	61	380.25	382.00	-59	8,683	-0.68%
2019/09/12	101.1	377.08	73	379.99	375.00	28.1	8,578	0.33%	大買/
2019/09/11	36	373.45	10	374.60	374.50	26	8,551	0.30%
2019/09/10	20	376.65	141	378.83	378.00	-121	8,538	-1.42%	大賣/鉅額交易
2019/09/09	54.1	384.14	59	385.34	382.50	-4.9	8,500	-0.06%
2019/09/06	223	376.31	7	374.71	374.50	216	8,254	2.62%	大買/鉅額交易
2019/09/05	5	365.50	100	366.05	367.50	-95	8,141	-1.17%
2019/09/04	1	365.00	0	0.00	365.00	1	8,141	0.01%
2019/09/03	0	0.00	65	366.78	364.00	-65	8,185	-0.79%
2019/09/02	46	366.75	2	365.50	370.50	44	8,245	0.53%
2019/08/30	10	368.65	6	368.83	367.50	4	8,259	0.05%
2019/08/29	22	364.82	60	365.10	365.50	-38	8,242	-0.46%
2019/08/28	422	364.32	82	365.91	366.00	340	8,248	4.12%	大買/鉅額交易
2019/08/27	16	346.31	4	346.37	345.50	12	8,117	0.15%
2019/08/26	3	339.00	12	341.96	343.00	-9	8,242	-0.11%
2019/08/23	72	344.66	2.1	344.17	342.50	69.9	8,339	0.84%
2019/08/22	51	346.60	10	345.69	345.00	41	8,310	0.49%
2019/08/21	18	349.31	21.1	351.61	347.00	-3.1	8,294	-0.04%
2019/08/20	5	350.70	85	350.38	351.00	-80	8,242	-0.97%
2019/08/19	575	345.87	31	341.37	353.00	544	8,104	6.71%	大買/鉅額交易
2019/08/16	10	322.00	4	322.88	322.00	6	7,760	0.08%
2019/08/15	0	316.50	11	315.09	316.50	-11	7,693	-0.14%
2019/08/14	1	319.50	4	321.00	319.50	-3	7,697	-0.04%
2019/08/13	1.1	318.00	4	319.63	318.00	-2.9	7,715	-0.04%
2019/08/12	1	321.50	122	321.51	323.00	-121	7,798	-1.55%	大賣/鉅額交易
2019/08/08	2	315.75	0	0.00	316.50	2	7,745	0.03%
2019/08/07	21.1	317.78	25	316.58	318.00	-3.9	7,723	-0.05%
2019/08/06	52	309.95	1	310.00	309.00	51	7,636	0.67%
2019/08/05	52	310.75	1	310.00	312.00	51	7,601	0.67%
2019/08/02	28	314.59	33	312.15	316.00	-5	7,563	-0.07%
2019/08/01	81	320.53	46	322.26	314.00	35	7,496	0.47%
2019/07/31	30	315.22	54	313.50	314.50	-24	7,239	-0.33%
2019/07/30	56	324.74	232	324.19	325.50	-176	7,148	-2.46%	大賣/鉅額交易
2019/07/29	247	316.08	223	311.85	319.00	24	7,066	0.34%	大買/大賣/
2019/07/26	220	311.97	264	313.87	313.50	-44	7,224	-0.61%	大買/大賣/
2019/07/25	124	310.78	221	312.27	313.00	-97	7,515	-1.29%	大買/大賣/
2019/07/24	271	311.06	0	0.00	308.00	271	7,568	3.58%	大買/鉅額交易
2019/07/23	172	312.65	136	314.28	314.50	36	7,497	0.48%	大買/大賣/
2019/07/22	216	308.00	206	308.24	308.50	10	7,434	0.13%	大買/大賣/
2019/07/19	222	305.89	4	306.63	304.50	218	7,379	2.95%	大買/鉅額交易
2019/07/18	1	308.00	4	303.50	302.00	-3	7,321	-0.04%
2019/07/17	5	310.50	393	309.02	310.00	-388	7,243	-5.36%	大賣/鉅額交易
2019/07/16	17	313.82	1	314.50	314.00	16	7,183	0.22%
2019/07/15	21	314.95	0	0.00	314.50	21	7,154	0.29%
2019/07/12	1	319.46	3	319.00	318.00	-2	7,250	-0.03%
2019/07/11	2	322.50	2	323.50	322.50	0	7,525	0.00%
2019/07/10	7	316.79	0	0.00	318.00	7	7,546	0.09%
2019/07/09	101	314.46	41.1	313.97	313.50	59.9	7,593	0.79%	大買/
2019/07/08	1	312.00	96.1	312.24	314.00	-95.1	7,637	-1.24%
2019/07/05	92	320.86	1	321.00	321.00	91	7,744	1.17%
2019/07/04	12	319.00	3	320.17	319.00	9	7,840	0.11%
2019/07/03	77	321.19	3	322.00	317.50	74	7,937	0.93%
2019/07/02	81.1	317.12	3	317.17	319.00	78.1	7,929	0.98%
2019/07/01	49	314.23	95	313.72	314.00	-46	7,911	-0.58%
2019/06/28	0	0.00	2	312.75	314.00	-2	7,935	-0.03%
2019/06/27	14	314.64	1	315.00	313.00	13	7,980	0.16%
2019/06/26	0	0.00	2	310.00	310.50	-2	7,980	-0.03%
2019/06/25	120	311.76	2	313.00	311.50	118	8,002	1.47%	大買/鉅額交易
2019/06/24	0	314.00	0	0.00	315.50	0	7,992	0.00%
2019/06/21	0	0.00	6	312.67	313.50	-6	7,978	-0.08%
2019/06/20	1	309.98	5	309.00	310.00	-4	7,916	-0.05%
2019/06/19	100	309.57	4	310.25	308.50	96	8,057	1.19%
2019/06/18	120	308.08	2	306.75	308.50	118	7,997	1.48%	大買/鉅額交易
2019/06/17	1	304.00	14	301.39	300.50	-13	7,940	-0.16%
2019/06/14	1	306.50	45	307.33	307.00	-44	7,923	-0.56%
2019/06/13	10	313.00	2	314.00	309.50	8	7,915	0.10%
2019/06/12	76	310.03	3	310.50	309.50	73	7,874	0.93%
2019/06/11	22	310.93	180	310.00	308.00	-158	7,882	-2.00%	大賣/鉅額交易
2019/06/10	48	315.53	69	310.77	316.00	-21	7,777	-0.27%
2019/06/06	2	309.69	2	311.00	307.00	0	7,725	0.00%
2019/06/05	72	314.77	18	314.36	313.00	54	7,680	0.70%
2019/06/04	8	312.63	65	311.39	311.00	-57	7,651	-0.74%
2019/06/03	4	310.75	7.4	313.54	314.00	-3.4	7,579	-0.04%
2019/05/31	43	307.80	10	303.40	311.00	33	7,512	0.44%
2019/05/30	104	294.86	16	293.78	296.50	88	7,348	1.20%	大買/
2019/05/29	0	281.50	10	277.05	280.50	-10	7,298	-0.14%
2019/05/28	6	281.42	17	281.41	280.50	-11	7,369	-0.15%
2019/05/27	8.2	280.11	6	279.33	281.00	2.2	7,496	0.03%
2019/05/24	0	0.00	20	290.10	287.00	-20	7,704	-0.26%
2019/05/23	17	291.21	18	292.06	292.00	-1	7,892	-0.01%
2019/05/22	1	286.50	5	288.30	287.50	-4	7,829	-0.05%
2019/05/21	14	290.75	16	291.13	290.50	-2	7,894	-0.03%
2019/05/20	1	290.00	13	289.58	290.00	-12	7,858	-0.15%
2019/05/17	7	293.00	18	292.92	291.00	-11	7,829	-0.14%
2019/05/16	0	0.00	24	289.21	288.00	-24	7,753	-0.31%
2019/05/15	6	288.50	17	290.68	290.00	-11	7,722	-0.14%
2019/05/14	9	287.06	205	284.05	289.00	-196	7,717	-2.54%	大賣/鉅額交易
2019/05/13	7.1	288.62	14.3	293.61	286.50	-7.2	7,682	-0.09%
2019/05/10	5.1	297.32	5	301.70	298.50	0.1	7,872	0.00%
2019/05/09	2.1	302.67	2	303.00	300.00	0.1	7,838	0.00%
2019/05/08	2	309.00	0	0.00	310.00	2	7,750	0.03%
2019/05/07	6.2	310.89	18	310.53	311.00	-11.8	7,659	-0.15%
2019/05/06	11	304.45	26	303.04	306.00	-15	7,561	-0.20%
2019/05/03	52	304.67	768	306.08	309.00	-716	7,464	-9.59%	大賣/鉅額交易
2019/05/02	187	301.62	145	302.52	298.00	42	7,205	0.58%	大買/大賣/
2019/04/30	80	291.98	18.1	291.16	295.50	61.9	6,913	0.90%
2019/04/29	15	289.50	2	287.00	287.50	13	6,844	0.19%
2019/04/26	26	288.58	0	0.00	290.00	26	6,884	0.38%
2019/04/25	15	287.77	5	289.50	288.00	10	6,869	0.15%
2019/04/24	23	288.46	6	290.83	289.50	17	6,880	0.25%
2019/04/23	0	0.00	5	286.50	290.00	-5	6,891	-0.07%
2019/04/22	7	291.29	6	292.50	289.00	1	6,879	0.01%
2019/04/19	16	291.03	59	289.86	290.00	-43	6,860	-0.63%
2019/04/18	419	290.97	268	290.64	291.00	151	6,852	2.20%	大買/大賣/鉅額交易
2019/04/17	7.1	288.86	270	290.21	288.50	-262.9	6,816	-3.86%	大賣/鉅額交易
2019/04/16	126	298.96	2.1	299.00	300.00	123.9	6,566	1.89%	大買/鉅額交易
2019/04/15	28	297.46	0	0.00	296.50	28	6,549	0.43%
2019/04/12	1	293.00	503	294.08	293.50	-502	6,523	-7.70%	大賣/鉅額交易
2019/04/11	4.1	296.13	138	298.47	291.50	-133.9	6,478	-2.07%	大賣/鉅額交易
2019/04/10	36	302.14	169	302.51	300.00	-133	6,347	-2.10%	大賣/鉅額交易
2019/04/09	208	296.30	3.1	295.58	299.50	204.9	6,197	3.31%	大買/鉅額交易
2019/04/08	1	289.00	12	292.00	294.50	-11	6,082	-0.18%
2019/04/03	4	289.13	7	288.79	290.50	-3	5,958	-0.05%
2019/04/02	12	290.00	103	290.13	290.50	-91	5,872	-1.55%	大賣/
2019/04/01	8	284.56	3	285.17	285.50	5	5,738	0.09%
2019/03/29	12	280.50	2	280.50	282.50	10	5,638	0.18%
2019/03/28	10	281.50	8	279.75	276.50	2	5,624	0.04%
2019/03/26	45	279.83	4	280.75	281.00	41	5,698	0.72%
2019/03/25	6.1	277.49	5	277.10	276.50	1.1	5,673	0.02%
2019/03/22	27	283.91	29	283.67	284.00	-2	5,618	-0.04%
2019/03/21	4	277.50	0	0.00	277.50	4	5,456	0.07%
2019/03/20	3	275.00	0	0.00	274.50	3	5,425	0.06%
2019/03/19	2	273.00	32	275.23	275.50	-30	5,414	-0.55%
2019/03/18	4	277.13	0	0.00	278.00	4	5,364	0.07%
2019/03/15	2	275.00	0	0.00	276.00	2	5,344	0.04%
2019/03/14	19	276.45	10	276.00	272.50	9	5,346	0.17%
2019/03/11	5	271.50	123	270.50	270.00	-118	5,514	-2.14%	大賣/鉅額交易
2019/03/08	24	268.94	30	268.10	267.50	-6	5,580	-0.11%
2019/03/07	14	275.71	1	273.06	274.00	13	5,564	0.23%
2019/03/06	131	279.92	21.2	280.02	280.00	109.9	5,571	1.97%	大買/鉅額交易
2019/03/05	118	276.84	83	276.75	273.00	35	5,485	0.64%	大買/
2019/03/04	0	0.00	48	279.92	277.00	-48	5,444	-0.88%
2019/02/27	9	279.06	18	275.44	280.00	-9	5,375	-0.17%
2019/02/26	27.1	285.00	55	284.11	276.50	-27.9	5,245	-0.53%
2019/02/25	200	279.09	250	279.86	282.50	-50	5,028	-0.99%	大買/大賣/
2019/02/22	189	263.54	107	264.50	264.00	82	4,754	1.72%	大買/大賣/
2019/02/21	58	257.68	21	256.17	259.00	37	4,530	0.82%
2019/02/20	67	255.78	0	255.50	255.50	67	4,480	1.49%
2019/02/19	13	250.19	82	251.29	250.00	-69	4,495	-1.53%
2019/02/18	5	253.50	20	252.98	253.50	-15	4,487	-0.33%
2019/02/15	9	256.61	8	252.94	252.00	1	4,475	0.02%
2019/02/14	0	256.00	20	256.05	255.50	-20	4,475	-0.45%
2019/02/13	117	259.86	298	259.10	259.00	-181	4,503	-4.02%	大買/大賣/鉅額交易
2019/02/12	43	257.66	34	258.44	257.50	9	4,487	0.20%
2019/02/11	95	253.24	218	254.90	259.50	-123	4,448	-2.76%	大賣/鉅額交易
2019/01/30	150	244.18	31	243.97	243.00	119	4,185	2.84%	大買/鉅額交易
2019/01/29	1	247.00	2	244.50	245.50	-1	4,198	-0.02%
2019/01/28	1	247.50	10	248.00	248.50	-9	4,197	-0.21%
2019/01/25	9	247.44	26	248.63	248.00	-17	4,258	-0.40%
2019/01/24	17	245.91	1	245.97	244.50	16	4,309	0.37%
2019/01/23	1	241.00	20	239.85	241.00	-19	4,371	-0.43%
2019/01/22	41	242.12	0	0.00	242.00	41	4,386	0.93%
2019/01/21	2	245.00	27	246.20	244.50	-25	4,429	-0.56%
2019/01/18	67	243.22	258	243.22	244.00	-191	4,495	-4.25%	大賣/鉅額交易
2019/01/17	1	236.00	3	235.17	237.00	-2	4,491	-0.04%
2019/01/16	0	0.00	3	235.67	237.00	-3	4,540	-0.07%
2019/01/15	0	0.00	31	231.85	233.00	-31	4,529	-0.68%
2019/01/14	12	233.33	0	0.00	231.50	12	4,492	0.27%
2019/01/10	1	226.00	55	224.93	226.00	-54	4,497	-1.20%
2019/01/09	78	229.37	20	229.50	226.00	58	4,501	1.29%
2019/01/08	1	222.00	2	218.50	222.00	-1	4,416	-0.02%
2019/01/07	0	0.00	1	219.00	219.00	-1	4,459	-0.02%
2019/01/04	0	0.00	9	215.06	217.00	-9	4,465	-0.20%
2019/01/03	2	224.50	3	223.00	223.50	-1	4,634	-0.02%
2019/01/02	0	0.00	12	221.63	220.50	-12	4,644	-0.26%
2018/12/28	0	0.00	1	224.50	229.50	-1	4,661	-0.02%
2018/12/25	0	0.00	5	220.90	221.00	-5	4,809	-0.10%
2018/12/22	0	0.00	0	223.50	223.00	0	4,919	0.00%
2018/12/21	50	224.73	0	0.00	223.50	50	5,001	1.00%
2018/12/20	13	225.92	47	224.80	225.00	-34	4,975	-0.68%
2018/12/19	0	234.00	1	234.00	236.00	-1	4,876	-0.02%
2018/12/18	8	234.63	0	0.00	234.50	8	4,868	0.16%
2018/12/14	0	0.00	7	236.07	236.00	-7	4,954	-0.14%
2018/12/13	0	0.00	25	236.60	237.50	-25	4,959	-0.50%
2018/12/12	21	234.14	4	233.50	233.00	17	4,967	0.34%
2018/12/11	0	0.00	4	228.50	228.00	-4	4,951	-0.08%
2018/12/10	3	232.00	1	229.00	229.00	2	4,965	0.04%
2018/12/07	1	234.00	8	233.75	233.50	-7	4,965	-0.14%
2018/12/06	14	229.64	17	236.35	229.50	-3	4,944	-0.06%
2018/12/05	2	245.25	18	245.17	244.50	-16	4,887	-0.33%
2018/12/04	51	251.20	358	250.72	252.00	-307	4,914	-6.25%	大賣/鉅額交易
2018/12/03	42	246.15	171	245.00	245.50	-129	4,860	-2.65%	大賣/鉅額交易
2018/11/30	22	235.55	58	234.84	237.50	-36	4,801	-0.75%
2018/11/29	1	241.50	2	236.50	231.50	-1	4,746	-0.02%
2018/11/28	0	0.00	5	233.00	236.50	-5	4,735	-0.11%
2018/11/27	1	232.00	2	227.00	232.00	-1	4,711	-0.02%
2018/11/26	1	228.50	4	229.50	228.00	-3	4,754	-0.06%
2018/11/23	0	0.00	2	223.00	222.00	-2	4,762	-0.04%
2018/11/22	0	0.00	30	222.53	222.50	-30	4,825	-0.62%
2018/11/21	0	0.00	11	222.18	223.00	-11	4,963	-0.22%
2018/11/20	0	0.00	1	223.00	225.00	-1	4,954	-0.02%
2018/11/19	52	223.35	3	221.00	223.50	49	4,952	0.99%
2018/11/16	0	0.00	35	223.30	220.00	-35	4,986	-0.70%
2018/11/14	10	230.50	3	230.00	230.00	7	4,975	0.14%
2018/11/13	11	232.91	0	0.00	231.00	11	5,017	0.22%
2018/11/12	0	234.00	6	228.08	234.50	-6	5,076	-0.12%
2018/11/09	2	229.50	34	229.96	228.50	-32	5,214	-0.61%
2018/11/08	0	0.00	3	237.50	235.00	-3	5,176	-0.06%
2018/11/07	3	234.33	4	232.13	235.00	-1	5,158	-0.02%
2018/11/06	5	234.30	43	230.26	230.00	-38	5,183	-0.73%
2018/11/05	1	227.50	13	225.58	230.00	-12	5,120	-0.23%
2018/11/02	58	228.47	78	228.37	227.50	-20	5,105	-0.39%
2018/11/01	11	224.50	205	222.53	223.50	-194	5,060	-3.83%	大賣/鉅額交易
2018/10/31	158	215.10	105	227.28	227.50	53	4,993	1.06%	大買/大賣/
2018/10/30	3	209.00	0	0.00	207.00	3	4,864	0.06%
2018/10/29	143	200.10	275	200.42	208.00	-132	4,905	-2.69%	大買/大賣/鉅額交易
2018/10/26	97	201.94	1	202.00	202.00	96	4,943	1.94%
2018/10/25	226	210.33	10	208.00	210.00	216	5,072	4.26%	大買/鉅額交易
2018/10/24	43	208.58	44	207.18	214.00	-1	5,195	-0.02%
2018/10/23	10	216.50	10	218.00	214.00	0	5,206	0.00%
2018/10/22	0	222.00	5	221.20	221.50	-5	5,281	-0.09%
2018/10/19	1	219.00	0	0.00	222.50	1	5,355	0.02%
2018/10/17	10	225.00	1	224.50	224.50	9	5,694	0.16%
2018/10/16	1	225.00	2	224.50	222.00	-1	5,813	-0.02%
2018/10/15	1	218.50	24	220.33	221.00	-23	5,831	-0.39%
2018/10/12	8.1	217.71	0	0.00	220.00	8.1	5,773	0.14%
2018/10/11	39	209.00	22	210.50	210.50	17	5,739	0.30%
2018/10/09	53	230.91	16	231.81	228.50	37	5,530	0.67%
2018/10/05	58	237.11	0	0.00	234.50	58	5,462	1.06%
2018/10/04	12	243.42	4	243.00	242.00	8	5,384	0.15%
2018/10/03	1	242.50	8	244.31	246.00	-7	5,377	-0.13%
2018/10/02	15	244.20	13	246.35	245.00	2	5,411	0.04%
2018/10/01	9	250.89	0	0.00	250.00	9	5,441	0.17%
2018/09/28	1	244.00	0	0.00	246.50	1	5,533	0.02%
2018/09/27	6	240.92	0	0.00	241.50	6	5,601	0.11%
2018/09/26	26	242.79	0	0.00	241.50	26	5,614	0.46%
2018/09/25	13	243.46	0	0.00	243.50	13	5,627	0.23%
2018/09/21	4	242.50	0	0.00	243.00	4	5,686	0.07%
2018/09/20	34	241.74	14	240.54	238.00	20	5,698	0.35%
2018/09/19	16	243.88	7	247.07	245.00	9	5,683	0.16%
2018/09/18	18	243.67	0	0.00	244.50	18	5,730	0.31%
2018/09/17	3	244.00	2	243.50	243.50	1	5,861	0.02%
2018/09/14	2	244.75	4	245.63	245.50	-2	5,883	-0.03%
2018/09/13	14	243.04	0	0.00	242.00	14	5,876	0.24%
2018/09/12	40	242.75	144	243.15	244.00	-104	5,888	-1.77%	大賣/鉅額交易
2018/09/11	0	0.00	365	243.18	244.00	-365	5,927	-6.16%	大賣/鉅額交易
2018/09/10	8	241.06	73	241.86	242.50	-65	5,924	-1.10%
2018/09/07	54	251.50	31	252.84	248.00	23	5,902	0.39%
2018/09/06	47	254.67	2	250.00	255.00	45	5,865	0.77%
2018/09/05	1	255.00	0	0.00	254.00	1	5,861	0.02%
2018/09/04	6	254.67	2	251.50	253.50	4	5,870	0.07%
2018/09/03	0	250.00	38	250.50	249.50	-38	5,898	-0.64%
2018/08/31	52	252.06	25	251.36	251.50	27	5,920	0.46%
2018/08/30	31	256.69	40	255.58	256.00	-9	5,884	-0.15%
2018/08/29	54	255.60	8	255.44	256.00	46	5,905	0.78%
2018/08/28	7	252.64	2	251.00	252.00	5	5,883	0.08%
2018/08/27	6	247.00	7	246.79	247.50	-1	5,858	-0.02%
2018/08/24	0	0.00	31	248.65	250.00	-31	5,861	-0.53%
2018/08/23	12.1	250.98	3	251.50	253.00	9.1	5,980	0.15%
2018/08/22	22.1	247.64	0	0.00	247.50	22.1	5,978	0.37%
2018/08/21	36	245.78	0	0.00	245.50	36	5,876	0.61%
2018/08/20	0	0.00	4	245.25	247.00	-4	5,876	-0.07%
2018/08/17	2	252.50	42	246.87	247.00	-40	5,874	-0.68%
2018/08/16	304	250.37	51	249.85	247.50	253	5,817	4.35%	大買/鉅額交易
2018/08/15	0	0.00	10	260.95	260.00	-10	5,722	-0.17%
2018/08/14	4	265.62	0.2	265.50	265.00	3.8	5,795	0.07%
2018/08/13	15	261.83	18	263.08	263.50	-3	5,803	-0.05%
2018/08/09	0	0.00	14	274.43	275.00	-14	5,921	-0.24%
2018/08/08	0	0.00	9	276.00	277.50	-9	5,925	-0.15%
2018/08/07	0	0.00	16	276.19	275.50	-16	5,911	-0.27%
2018/08/06	0	0.00	2	272.50	273.00	-2	5,915	-0.03%
2018/08/03	0	0.00	5	272.90	274.00	-5	6,066	-0.08%
2018/08/02	24	270.83	63	274.36	269.00	-39	6,040	-0.65%
2018/08/01	108	269.89	35	268.11	275.00	73	5,966	1.22%	大買/
2018/07/31	84	252.99	28	253.16	254.00	56	5,781	0.97%
2018/07/30	23.1	259.46	438	260.23	260.00	-415	5,675	-7.31%	大賣/鉅額交易
2018/07/27	29	269.28	1	271.00	267.50	28	5,670	0.49%
2018/07/26	3.1	260.25	228	260.82	263.00	-225	5,749	-3.91%	大賣/鉅額交易
2018/07/25	41	257.39	46	259.88	262.50	-5	5,789	-0.09%
2018/07/24	45.1	259.32	33	258.64	255.00	12.1	5,831	0.21%
2018/07/23	5	272.90	1	274.00	271.50	4	5,656	0.07%
2018/07/18	100.2	285.38	0	0.00	281.00	100.2	5,858	1.71%
2018/07/17	7	286.07	0	286.50	285.50	7	5,905	0.12%
2018/07/13	50	284.72	1	285.00	285.00	49	6,250	0.78%
2018/07/12	0	0.00	212	283.02	283.00	-212	6,621	-3.20%	大賣/鉅額交易
2018/07/11	50	276.00	0	0.00	276.00	50	6,644	0.75%
2018/07/10	0	0.00	2	277.75	280.00	-2	6,710	-0.03%
2018/07/09	4	277.00	0	0.00	272.50	4	6,708	0.06%
2018/07/06	12	286.17	1	283.50	285.00	11	6,683	0.16%
2018/07/05	73	288.73	93	284.37	281.50	-20	6,677	-0.30%
2018/07/04	2	299.00	0	0.00	298.00	2	6,589	0.03%
2018/07/03	0	0.00	1	306.00	304.50	-1	6,641	-0.02%
2018/07/02	14	308.79	14	306.61	305.00	0	6,707	0.00%
2018/06/29	5	300.30	120	300.34	300.00	-115	6,663	-1.73%	大賣/鉅額交易
2018/06/28	2	295.50	230	295.25	297.00	-228	6,615	-3.45%	大賣/鉅額交易
2018/06/27	14	299.79	100	299.13	296.50	-86	6,709	-1.28%
2018/06/26	7	300.00	14	302.18	296.50	-7	6,707	-0.10%
2018/06/25	1	308.50	61	309.05	310.00	-60	6,629	-0.90%
2018/06/22	9	310.00	9	308.78	310.50	0	6,787	0.00%
2018/06/21	12	312.58	4	310.88	312.00	8	6,932	0.12%
2018/06/20	28	310.77	1	309.50	310.00	27	6,974	0.39%
2018/06/19	41	313.60	58	314.37	312.00	-17	6,973	-0.24%
2018/06/15	60	315.56	16	315.28	315.00	44	7,109	0.62%
2018/06/14	15	320.27	37	319.62	315.00	-22	7,291	-0.30%
2018/06/13	34	323.49	44	322.44	320.50	-10	7,526	-0.13%
2018/06/12	1	327.00	7	329.50	324.00	-6	7,670	-0.08%
2018/06/11	0	0.00	15	331.86	332.50	-15	7,748	-0.19%
2018/06/08	0	0.00	2	328.25	330.00	-2	7,750	-0.03%
2018/06/07	0	0.00	2	330.25	331.00	-2	7,856	-0.03%
2018/06/06	16	330.97	181	332.39	331.00	-165	8,004	-2.06%	大賣/鉅額交易
2018/06/05	3	328.00	2	326.00	325.00	1	8,028	0.01%
2018/06/04	51	327.34	48	328.69	329.50	3	8,154	0.04%
2018/06/01	8	316.31	1	318.00	319.00	7	8,177	0.09%
2018/05/31	112	310.12	525	309.65	311.50	-413	8,249	-5.01%	大買/大賣/鉅額交易
2018/05/30	11	311.05	12	310.92	310.00	-1	8,197	-0.01%
2018/05/28	9	322.22	8	322.88	318.50	1	8,412	0.01%
2018/05/25	9	324.89	9	323.78	324.00	0	8,472	0.00%
2018/05/24	1	321.51	3	321.00	322.00	-2	8,449	-0.02%
2018/05/23	0	0.00	12	320.50	320.00	-12	8,496	-0.14%
2018/05/22	52	319.21	3	316.33	320.50	49	8,492	0.58%
2018/05/21	2	313.75	0	0.00	314.00	2	8,566	0.02%
2018/05/18	2	307.00	5	310.70	313.00	-3	8,607	-0.03%
2018/05/17	2	312.50	7	310.64	310.00	-5	8,659	-0.06%
2018/05/16	0	0.00	1	320.00	319.00	-1	8,591	-0.01%
2018/05/15	3	321.00	85	320.42	319.00	-82	8,657	-0.95%
2018/05/14	1	319.52	164	320.68	320.00	-163	8,779	-1.86%	大賣/鉅額交易
2018/05/11	33	320.06	0	0.00	319.50	33	8,782	0.38%
2018/05/10	2	329.50	1	330.50	329.50	1	8,681	0.01%
2018/05/09	1	329.00	2	328.00	328.00	-1	8,819	-0.01%
2018/05/08	2	324.00	2	325.00	325.00	0	8,867	0.00%
2018/05/07	2	319.25	1	319.50	318.50	1	8,894	0.01%
2018/05/04	2	324.50	52	324.20	325.50	-50	8,845	-0.57%
2018/05/03	1	313.00	58	317.37	320.00	-57	8,857	-0.64%
2018/05/02	32	336.75	1	341.50	331.00	31	8,786	0.35%
2018/04/30	0	0.00	315	339.73	340.00	-315	8,763	-3.59%	大賣/鉅額交易
2018/04/27	61	333.56	1	335.50	339.50	60	8,754	0.69%
2018/04/26	31	338.29	13	330.96	323.50	18	8,708	0.21%
2018/04/25	11	342.45	44	334.50	337.00	-33	8,622	-0.38%
2018/04/24	14	334.21	177	340.00	341.50	-163	8,641	-1.89%	大賣/鉅額交易
2018/04/23	3	360.58	63	356.25	350.50	-60	8,560	-0.70%
2018/04/20	94	356.80	59.1	357.74	354.50	34.9	8,487	0.41%
2018/04/19	46	367.16	15	368.39	360.50	31	8,406	0.37%
2018/04/18	340.3	360.31	241	359.89	362.00	99.3	8,208	1.21%	大買/大賣/
2018/04/17	0	0.00	2	339.74	340.00	-2	7,840	-0.03%
2018/04/16	37	340.64	31	341.02	342.00	6	7,853	0.08%
2018/04/13	2.1	336.68	2	337.00	336.00	0.1	7,811	0.00%
2018/04/12	1	331.50	1	341.00	331.50	0	7,800	0.00%
2018/04/11	71	340.13	65	340.88	339.00	6	7,785	0.08%
2018/04/10	16	329.50	18	328.61	327.00	-2	7,740	-0.03%
2018/04/09	3	330.00	20	330.93	327.50	-17	7,800	-0.22%
2018/04/03	113	328.77	43	328.55	328.00	70	7,728	0.91%	大買/
2018/04/02	50	337.12	4	337.00	336.50	46	7,682	0.60%
2018/03/31	110	340.00	0	0.00	340.50	110	7,707	1.43%	大買/鉅額交易
2018/03/30	568	344.05	4	340.75	340.00	564	7,745	7.28%	大買/鉅額交易
2018/03/29	154	335.68	53	332.20	331.00	101	7,677	1.32%	大買/鉅額交易
2018/03/28	80	334.75	52	334.37	333.00	28	7,594	0.37%
2018/03/27	454	341.23	61	340.12	342.50	393	7,524	5.22%	大買/鉅額交易
2018/03/26	62	344.02	10	342.85	347.00	52	7,360	0.71%
2018/03/23	53	326.26	66	325.14	328.00	-13	7,205	-0.18%
2018/03/22	23	335.93	15	335.03	336.00	8	7,199	0.11%
2018/03/21	153	339.01	34	340.78	336.00	119	7,191	1.65%	大買/鉅額交易
2018/03/20	161	339.88	95	338.62	342.50	66	7,183	0.92%	大買/
2018/03/19	348	337.67	64.1	336.28	334.00	283.9	6,988	4.06%	大買/鉅額交易
2018/03/16	49	319.49	47	319.37	317.00	2	6,766	0.03%
2018/03/15	105	318.34	54	320.31	318.00	51	6,627	0.77%	大買/
2018/03/14	1	317.50	0	0.00	313.50	1	6,541	0.02%
2018/03/13	681.2	319.49	22	318.77	319.00	659.2	6,558	10.05%	大買/鉅額交易
2018/03/12	137.4	317.71	64	320.44	317.00	73.4	6,573	1.12%	大買/
2018/03/09	104	309.69	32	311.91	310.50	72	6,656	1.08%	大買/
2018/03/08	56	308.29	1	308.50	309.50	55	6,591	0.83%
2018/03/07	1	305.50	45	304.66	300.00	-44	6,474	-0.68%
2018/03/06	16	300.00	30	299.50	301.00	-14	6,435	-0.22%
2018/03/05	8	298.88	15	299.67	295.00	-7	6,484	-0.11%
2018/03/02	7	303.99	3	305.50	302.50	4	6,432	0.06%
2018/03/01	38	297.93	0	0.00	299.50	38	6,373	0.60%
2018/02/27	222	304.86	51	303.28	301.00	171	6,282	2.72%	大買/鉅額交易
2018/02/26	0	0.00	1	300.50	296.50	-1	6,211	-0.02%
2018/02/23	1	302.00	1	300.00	300.50	0	6,219	0.00%
2018/02/22	21	302.38	20	303.25	302.00	1	6,240	0.02%
2018/02/21	77	299.77	60	303.75	304.50	17	6,238	0.27%
2018/02/12	2	288.50	0	0.00	285.00	2	6,153	0.03%
2018/02/09	3	278.50	87	272.94	283.00	-84	6,175	-1.36%
2018/02/07	4	290.88	50	287.76	284.50	-46	6,135	-0.75%
2018/02/06	0	0.00	81	284.90	286.50	-81	6,142	-1.32%
2018/02/05	1	299.50	0	0.00	299.00	1	6,066	0.02%
2018/02/02	1	304.00	4	304.25	304.50	-3	6,234	-0.05%
2018/02/01	90	309.87	207	308.40	307.00	-117	6,236	-1.88%	大賣/鉅額交易
2018/01/31	80	300.24	2	301.00	299.00	78	6,091	1.28%
2018/01/30	5	300.00	67	301.57	299.00	-62	6,091	-1.02%
2018/01/29	1	308.50	0	0.00	308.00	1	6,198	0.02%
2018/01/26	3	303.17	1	300.50	308.00	2	6,271	0.03%
2018/01/25	1	307.50	49	311.15	305.50	-48	6,267	-0.77%
2018/01/24	1	309.00	164	312.27	307.50	-163	6,343	-2.57%	大賣/鉅額交易
2018/01/23	127	319.99	38	321.54	318.00	89	6,460	1.38%	大買/
2018/01/22	2.2	316.59	0	0.00	319.00	2.2	6,420	0.03%
2018/01/19	45	315.26	15	319.13	319.00	30	6,536	0.46%
2018/01/18	37	318.70	2	314.75	319.50	35	6,576	0.53%
2018/01/17	13	305.04	70	306.14	306.50	-57	6,629	-0.86%
2018/01/16	0	0.00	19	310.00	312.00	-19	6,604	-0.29%
2018/01/15	21	311.02	0	0.00	313.00	21	6,650	0.32%
2018/01/12	85	310.04	75	310.24	309.50	10	6,701	0.15%
2018/01/11	42	303.80	59	303.86	306.00	-17	6,746	-0.25%
2018/01/10	76	305.66	176.2	306.73	309.50	-100.2	6,822	-1.47%	大賣/
2018/01/09	35	303.01	148	301.48	304.00	-113	6,854	-1.65%	大賣/鉅額交易
2018/01/08	38	302.89	57	303.84	298.00	-19	7,070	-0.27%
2018/01/05	19	299.87	23.7	302.79	300.00	-4.7	7,418	-0.06%
2018/01/04	10	303.95	4	300.00	307.00	6	7,607	0.08%
2018/01/03	107	300.18	7	299.64	300.50	100	7,797	1.28%	大買/
2018/01/02	107	290.06	0	0.00	291.50	107	7,843	1.36%	大買/鉅額交易