創意 (3443)-永豐金券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1410
漲跌
▲40
漲幅
+2.92%
成交量
4,687張
產業
上市半導體類股
1111人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

創意 (3443)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/15	55.7	1423.55	61.8	1421.96	1410.00	-6.1	2,932	-0.21%
2024/05/14	38.5	1375.79	45.8	1358.00	1370.00	-7.3	2,962	-0.25%
2024/05/13	24.4	1310.48	17.4	1304.63	1335.00	6.9	3,049	0.23%
2024/05/10	29.9	1274.59	17.4	1266.32	1270.00	12.4	3,078	0.40%
2024/05/09	48.1	1281.02	20.5	1280.98	1275.00	27.6	3,135	0.88%
2024/05/08	5.3	1318.74	5.2	1316.92	1315.00	0	3,147	0.00%
2024/05/07	50.8	1304.98	24.6	1304.49	1315.00	26.2	3,189	0.82%
2024/05/06	24.7	1341.64	19	1345.32	1350.00	5.7	3,172	0.18%
2024/05/03	59	1368.44	36.8	1356.62	1345.00	22.2	3,205	0.69%
2024/05/02	18.2	1376.36	14.2	1372.57	1375.00	4	3,279	0.12%
2024/04/30	25.9	1358.49	21.1	1358.21	1370.00	4.8	3,297	0.14%
2024/04/29	47.4	1366.80	35.9	1363.96	1360.00	11.5	3,352	0.34%
2024/04/26	37.2	1277.07	32.5	1273.27	1320.00	4.7	3,332	0.14%
2024/04/25	17.1	1181.47	17.7	1183.11	1200.00	-0.6	3,360	-0.02%
2024/04/24	29.6	1176.84	104.1	1182.36	1190.00	-74.5	3,371	-2.21%	大賣/
2024/04/23	18.4	1123.14	10.7	1120.84	1125.00	7.7	3,365	0.23%
2024/04/22	11	1129.89	24.9	1120.75	1105.00	-13.8	3,378	-0.41%
2024/04/19	43	1166.90	39.5	1161.47	1155.00	3.5	3,378	0.10%
2024/04/18	18.2	1218.87	10	1216.63	1215.00	8.2	3,372	0.24%
2024/04/17	7.9	1198.27	12.8	1190.25	1200.00	-4.9	3,447	-0.14%
2024/04/16	32	1174.48	132.6	1176.71	1185.00	-100.6	3,487	-2.88%	大賣/
2024/04/15	12.9	1194.30	75.1	1175.33	1160.00	-62.2	3,447	-1.80%
2024/04/12	12.7	1265.89	26.9	1288.74	1255.00	-14.2	3,408	-0.42%
2024/04/11	10.8	1323.91	13.4	1319.50	1325.00	-2.6	3,376	-0.08%
2024/04/10	29	1318.64	101.4	1316.43	1320.00	-72.4	3,377	-2.14%	大賣/
2024/04/09	13.5	1343.07	100.4	1329.10	1315.00	-86.9	3,391	-2.56%
2024/04/08	16.6	1318.74	56.4	1327.96	1300.00	-39.9	3,398	-1.17%
2024/04/03	8	1393.65	53.1	1383.98	1385.00	-45.1	3,365	-1.34%
2024/04/02	114.7	1372.38	48.1	1366.69	1375.00	66.6	3,355	1.98%	大買/
2024/04/01	117.2	1289.90	19.3	1281.12	1295.00	97.9	3,319	2.95%	大買/
2024/03/29	32.2	1251.96	65.7	1243.73	1245.00	-33.4	3,311	-1.01%
2024/03/28	16.4	1227.08	17.3	1221.85	1220.00	-0.9	3,300	-0.03%
2024/03/27	21.2	1245.69	99.8	1236.62	1240.00	-78.6	3,322	-2.36%
2024/03/26	8	1277.88	15.2	1282.74	1265.00	-7.2	3,318	-0.22%
2024/03/25	10.2	1306.27	59.3	1321.51	1295.00	-49.1	3,327	-1.48%
2024/03/22	26	1320.60	20.6	1313.38	1320.00	5.5	3,343	0.16%
2024/03/21	12.2	1301.16	10.2	1300.08	1300.00	2.1	3,351	0.06%
2024/03/20	8.3	1310.15	30.4	1319.21	1295.00	-22.1	3,375	-0.65%
2024/03/19	12.1	1312.96	16.6	1313.37	1320.00	-4.5	3,431	-0.13%
2024/03/18	73.4	1364.76	12.7	1357.03	1355.00	60.8	3,441	1.77%
2024/03/15	13.2	1382.30	59.3	1364.66	1340.00	-46.1	3,481	-1.32%
2024/03/14	12.6	1367.16	9.5	1346.89	1340.00	3.1	3,549	0.09%
2024/03/13	10.7	1396.78	12.2	1406.49	1330.00	-1.5	3,638	-0.04%
2024/03/12	12.2	1455.45	83.9	1467.05	1445.00	-71.7	3,635	-1.97%
2024/03/11	5	1501.61	6.7	1503.91	1475.00	-1.7	3,718	-0.05%
2024/03/08	20.8	1517.64	38.7	1534.82	1490.00	-17.9	3,733	-0.48%
2024/03/07	44.9	1529.01	23	1510.52	1550.00	21.9	3,734	0.59%
2024/03/06	39.7	1531.81	36.6	1530.48	1525.00	3.2	3,714	0.08%
2024/03/05	22.4	1567.40	18.4	1570.75	1565.00	4	3,728	0.11%
2024/03/04	27.2	1575.38	20.4	1567.11	1545.00	6.8	3,747	0.18%
2024/03/01	52.5	1588.80	50.3	1597.31	1580.00	2.2	3,742	0.06%
2024/02/29	126.8	1536.17	28.6	1520.43	1590.00	98.2	3,729	2.63%	大買/
2024/02/27	21.7	1477.02	23.2	1484.33	1470.00	-1.5	3,680	-0.04%
2024/02/26	26	1452.40	19.5	1447.82	1445.00	6.4	3,694	0.17%
2024/02/23	29.1	1466.94	32.2	1470.35	1455.00	-3.1	3,725	-0.08%
2024/02/22	9	1487.10	51.8	1488.43	1465.00	-42.9	3,745	-1.14%
2024/02/21	63.5	1485.02	18.9	1506.13	1470.00	44.6	3,736	1.19%
2024/02/20	24.2	1554.11	10.4	1553.04	1560.00	13.7	3,737	0.37%
2024/02/19	36.4	1529.04	23.8	1528.68	1525.00	12.6	3,744	0.34%
2024/02/16	62.4	1511.86	48.3	1512.14	1520.00	14	3,787	0.37%
2024/02/15	26	1451.63	28.2	1447.46	1460.00	-2.2	3,758	-0.06%
2024/02/05	36.7	1451.33	154.6	1454.08	1435.00	-117.9	3,725	-3.16%	大賣/鉅額交易
2024/02/02	23	1586.84	29.3	1583.67	1590.00	-6.3	3,664	-0.17%
2024/02/01	27.4	1528.84	35.4	1528.55	1545.00	-7.9	3,699	-0.21%
2024/01/31	21.3	1566.04	46.8	1558.30	1545.00	-25.6	3,683	-0.69%
2024/01/30	21.1	1557.15	26.3	1571.90	1565.00	-5.2	3,686	-0.14%
2024/01/29	72.2	1568.98	72.6	1567.18	1560.00	-0.4	3,669	-0.01%
2024/01/26	81.2	1544.01	51.6	1548.41	1545.00	29.6	3,682	0.80%
2024/01/25	84.3	1607.85	30.1	1610.48	1555.00	54.2	3,671	1.48%
2024/01/24	47.6	1677.61	131.8	1673.96	1660.00	-84.2	3,599	-2.34%	大賣/
2024/01/23	67.1	1733.51	102.9	1735.19	1705.00	-35.8	3,610	-0.99%	大賣/
2024/01/22	100.9	1725.51	102	1730.87	1715.00	-1.1	3,579	-0.03%	大賣/
2024/01/19	46.1	1712.10	28.5	1721.87	1675.00	17.6	3,564	0.49%
2024/01/18	103.7	1729.64	44.8	1715.22	1725.00	58.8	3,513	1.68%	大買/
2024/01/17	15.2	1699.90	63.4	1703.39	1680.00	-48.2	3,539	-1.36%
2024/01/16	91.9	1745.28	193.2	1752.41	1735.00	-101.2	3,557	-2.85%	大賣/鉅額交易
2024/01/15	4	1796.52	36.7	1794.58	1760.00	-32.7	3,620	-0.90%
2024/01/12	12.2	1828.39	34.9	1825.43	1810.00	-22.7	3,637	-0.62%
2024/01/11	134.1	1856.13	37.6	1847.20	1860.00	96.5	3,666	2.63%	大買/
2024/01/10	65.5	1740.95	17.4	1754.10	1790.00	48.1	3,646	1.32%
2024/01/09	20.2	1697.99	22.2	1700.93	1690.00	-2.1	3,656	-0.06%
2024/01/08	10.9	1672.89	11.1	1674.19	1665.00	-0.2	3,680	-0.01%
2024/01/05	12.5	1658.06	20.6	1648.63	1655.00	-8.1	3,744	-0.22%
2024/01/04	14.4	1642.00	9	1648.71	1630.00	5.5	3,869	0.14%
2024/01/03	34.3	1649.26	62.6	1653.42	1640.00	-28.3	3,965	-0.71%
2024/01/02	78.6	1689.76	31	1705.14	1670.00	47.5	3,956	1.20%
2023/12/29	12.7	1729.65	9.6	1725.91	1740.00	3.1	3,939	0.08%
2023/12/28	31.2	1749.50	5.8	1756.54	1720.00	25.4	3,970	0.64%
2023/12/27	23.2	1749.35	36.7	1748.83	1760.00	-13.4	4,003	-0.34%
2023/12/26	26.4	1765.95	9	1759.45	1765.00	17.4	4,021	0.43%
2023/12/25	16.1	1749.04	28.3	1748.07	1730.00	-12.2	4,045	-0.30%
2023/12/22	15.1	1734.61	18.6	1738.06	1750.00	-3.4	4,061	-0.08%
2023/12/21	16.7	1689.41	14.3	1688.61	1695.00	2.4	4,043	0.06%
2023/12/20	10.6	1692.35	2.5	1706.98	1685.00	8.1	4,038	0.20%
2023/12/19	37	1718.77	4.6	1723.91	1705.00	32.4	4,046	0.80%
2023/12/18	3.1	1754.52	19.6	1763.66	1730.00	-16.6	4,053	-0.41%
2023/12/15	88.1	1776.28	93.8	1779.04	1765.00	-5.8	4,057	-0.14%
2023/12/14	13.9	1821.99	5.9	1803.90	1805.00	8	4,037	0.20%
2023/12/13	38.4	1832.00	15.4	1827.15	1810.00	22.9	3,988	0.58%
2023/12/12	10.7	1805.91	19.4	1816.72	1790.00	-8.7	4,016	-0.22%
2023/12/11	16.9	1839.46	131.8	1845.73	1825.00	-114.9	4,011	-2.86%	大賣/鉅額交易
2023/12/08	54.1	1819.17	49.8	1805.34	1895.00	4.4	3,964	0.11%
2023/12/07	11.7	1690.94	14	1700.10	1725.00	-2.2	3,850	-0.06%
2023/12/06	73.1	1695.59	24	1667.62	1680.00	49.1	3,823	1.28%
2023/12/05	21.5	1611.58	24.5	1608.81	1630.00	-2.9	3,747	-0.08%
2023/12/04	94.7	1644.07	13.3	1644.29	1595.00	81.3	3,784	2.15%
2023/12/01	10.8	1634.00	16.4	1642.05	1630.00	-5.6	3,779	-0.15%
2023/11/30	9.3	1640.94	11.5	1641.74	1650.00	-2.2	3,777	-0.06%
2023/11/29	19.7	1616.52	82.3	1611.74	1625.00	-62.7	3,771	-1.66%
2023/11/28	22	1655.13	18.1	1646.42	1645.00	3.8	3,780	0.10%
2023/11/27	13.6	1638.99	24.5	1650.90	1610.00	-10.9	3,790	-0.29%
2023/11/24	31.6	1680.39	64.3	1678.25	1655.00	-32.7	3,806	-0.86%
2023/11/22	25.1	1772.27	34.6	1761.26	1785.00	-9.5	3,811	-0.25%
2023/11/21	41.2	1741.42	47.3	1734.79	1740.00	-6.1	3,822	-0.16%
2023/11/20	71.2	1729.21	23.3	1723.58	1715.00	47.9	3,880	1.23%
2023/11/17	35.6	1724.59	36.4	1712.20	1735.00	-0.8	3,988	-0.02%
2023/11/16	12.2	1676.87	45.2	1664.90	1675.00	-33	4,017	-0.82%
2023/11/15	32.7	1740.99	62.8	1724.52	1675.00	-30.1	4,071	-0.74%
2023/11/14	84.9	1725.49	20.4	1726.29	1735.00	64.5	4,071	1.58%
2023/11/13	33.6	1722.37	30.3	1721.98	1700.00	3.4	4,139	0.08%
2023/11/10	10.3	1677.98	36.2	1678.64	1670.00	-25.9	4,131	-0.63%
2023/11/09	26	1673.34	36.3	1652.40	1665.00	-10.3	4,138	-0.25%
2023/11/08	35.1	1603.04	63.5	1572.54	1620.00	-28.4	4,087	-0.69%
2023/11/07	11.3	1549.95	14.1	1547.55	1555.00	-2.8	4,075	-0.07%
2023/11/06	49.3	1557.62	9.5	1554.53	1560.00	39.8	4,128	0.96%
2023/11/03	13.5	1515.03	15.2	1522.37	1525.00	-1.7	4,176	-0.04%
2023/11/02	24.6	1531.70	20.2	1536.64	1520.00	4.5	4,222	0.11%
2023/11/01	28.1	1458.28	16.1	1470.64	1485.00	12	4,230	0.28%
2023/10/31	51.2	1463.36	48.2	1507.73	1435.00	3	4,254	0.07%
2023/10/30	23.5	1499.68	42.4	1497.33	1500.00	-18.9	4,333	-0.44%
2023/10/27	72.1	1473.81	37.1	1467.74	1480.00	35	4,352	0.80%
2023/10/26	12.9	1438.39	11	1448.64	1425.00	1.9	4,303	0.04%
2023/10/25	38.4	1504.65	29.2	1503.39	1490.00	9.1	4,292	0.21%
2023/10/24	9.4	1456.85	10.1	1455.50	1465.00	-0.8	4,265	-0.02%
2023/10/23	79.9	1481.17	98.2	1497.27	1450.00	-18.2	4,255	-0.43%
2023/10/20	49.7	1606.60	35.3	1618.85	1590.00	14.5	4,216	0.34%
2023/10/19	99.1	1647.68	69.2	1655.59	1630.00	29.8	4,189	0.71%
2023/10/18	134.1	1636.41	92.8	1633.63	1635.00	41.3	4,180	0.99%	大買/
2023/10/17	88.6	1723.15	164.2	1745.21	1685.00	-75.6	4,137	-1.83%	大賣/
2023/10/16	106.5	1700.25	14.3	1692.35	1715.00	92.2	4,153	2.22%	大買/
2023/10/13	16.5	1676.91	20.6	1686.89	1695.00	-4.1	4,154	-0.10%
2023/10/12	75.5	1610.03	94.8	1629.50	1695.00	-19.4	4,135	-0.47%
2023/10/11	45.2	1555.98	87.2	1566.36	1575.00	-42.1	4,069	-1.03%
2023/10/06	8.1	1429.97	20.1	1426.53	1435.00	-12	4,066	-0.30%
2023/10/05	4	1417.47	3.1	1408.85	1425.00	0.9	4,091	0.02%
2023/10/04	31.2	1427.47	31.4	1425.12	1400.00	-0.1	4,108	0.00%
2023/10/03	25.7	1435.25	28.8	1430.45	1430.00	-3.1	4,088	-0.08%
2023/10/02	26.6	1411.67	78.5	1413.19	1410.00	-51.8	4,081	-1.27%
2023/09/28	42.4	1381.71	137	1383.54	1365.00	-94.6	4,075	-2.32%	大賣/
2023/09/27	54.4	1386.92	99.2	1385.70	1360.00	-44.8	4,099	-1.09%
2023/09/26	26.3	1411.01	25	1409.40	1405.00	1.3	4,097	0.03%
2023/09/25	46.1	1403.37	26.3	1401.24	1410.00	19.8	4,102	0.48%
2023/09/22	20.2	1362.10	27.7	1366.10	1390.00	-7.5	4,098	-0.18%
2023/09/21	16.6	1319.59	35.5	1316.05	1320.00	-18.9	4,098	-0.46%
2023/09/20	14.6	1377.12	8.1	1390.75	1360.00	6.5	4,117	0.16%
2023/09/19	7.2	1450.95	18.1	1455.41	1425.00	-10.9	4,127	-0.26%
2023/09/18	13.4	1456.48	8.1	1461.83	1440.00	5.3	4,134	0.13%
2023/09/15	45.9	1482.38	37.4	1503.43	1480.00	8.5	4,170	0.20%
2023/09/14	14.3	1474.21	6.5	1477.61	1470.00	7.8	4,130	0.19%
2023/09/13	16.5	1446.03	12.4	1421.71	1460.00	4.2	4,127	0.10%
2023/09/12	58.2	1392.75	14.5	1393.13	1385.00	43.7	4,110	1.06%
2023/09/11	15.3	1368.38	48.3	1368.77	1360.00	-33	4,173	-0.79%
2023/09/08	8.1	1393.15	4.2	1396.34	1395.00	3.9	4,198	0.09%
2023/09/07	33.5	1391.85	25	1408.61	1415.00	8.5	4,259	0.20%
2023/09/06	16.2	1455.92	16.3	1451.20	1450.00	-0.2	4,250	0.00%
2023/09/05	10.1	1432.51	15.5	1430.70	1440.00	-5.5	4,269	-0.13%
2023/09/04	41.1	1437.04	32.6	1428.09	1445.00	8.5	4,323	0.20%
2023/09/01	36.9	1437.28	73.4	1461.97	1405.00	-36.6	4,332	-0.84%
2023/08/31	21.1	1471.16	12.1	1470.85	1460.00	9	4,336	0.21%
2023/08/30	91.3	1504.91	74.4	1522.30	1485.00	16.9	4,326	0.39%
2023/08/29	27.1	1440.87	54.2	1443.57	1500.00	-27.1	4,352	-0.62%
2023/08/28	57.2	1416.02	79.5	1422.07	1430.00	-22.3	4,341	-0.51%
2023/08/25	47.4	1450.74	200.5	1448.04	1430.00	-153.1	4,452	-3.44%	大賣/鉅額交易
2023/08/24	89.7	1508.92	131.8	1516.47	1485.00	-42.1	4,433	-0.95%	大賣/
2023/08/23	120.1	1415.60	164.8	1411.65	1465.00	-44.7	4,424	-1.01%	大買/大賣/
2023/08/22	94.8	1381.23	153.3	1380.32	1370.00	-58.5	4,425	-1.32%	大賣/
2023/08/21	200.3	1371.55	208.1	1395.98	1340.00	-7.8	4,468	-0.17%	大買/大賣/
2023/08/18	66.8	1354.37	150.3	1356.54	1345.00	-83.6	4,420	-1.89%	大賣/
2023/08/17	220.3	1372.13	40.3	1350.17	1365.00	180	4,415	4.08%	大買/鉅額交易
2023/08/16	24.1	1290.58	56.1	1285.83	1285.00	-32	4,393	-0.73%
2023/08/15	74.2	1279.93	84.5	1261.06	1265.00	-10.3	4,466	-0.23%
2023/08/14	95.3	1269.64	30.6	1272.13	1265.00	64.6	4,463	1.45%
2023/08/11	9.2	1269.57	43.1	1270.95	1270.00	-33.9	4,490	-0.76%
2023/08/10	47.7	1284.29	39.4	1276.37	1250.00	8.3	4,529	0.18%
2023/08/09	60.4	1367.47	67	1360.24	1340.00	-6.6	4,485	-0.15%
2023/08/08	33.5	1350.30	45.1	1382.90	1345.00	-11.6	4,499	-0.26%
2023/08/07	71.2	1423.38	25	1406.82	1405.00	46.2	4,462	1.03%
2023/08/04	62.1	1397.80	17.8	1404.87	1380.00	44.2	4,471	0.99%
2023/08/02	121.8	1436.11	121.9	1438.34	1405.00	-0.1	4,461	0.00%	大買/大賣/
2023/08/01	121.4	1499.90	103.6	1489.36	1475.00	17.9	4,414	0.40%	大買/大賣/
2023/07/31	9.7	1635.00	2.6	1635.00	1635.00	7.2	4,443	0.16%
2023/07/28	33.2	1814.83	50.7	1809.01	1815.00	-17.5	4,541	-0.38%
2023/07/27	24.8	1809.54	26.1	1831.35	1825.00	-1.4	4,599	-0.03%
2023/07/26	25.8	1893.98	49.3	1923.22	1840.00	-23.5	4,641	-0.51%
2023/07/25	9.6	1932.65	39.4	1934.92	1885.00	-29.8	4,702	-0.63%
2023/07/24	31.2	1895.65	16.1	1896.51	1885.00	15.1	4,724	0.32%
2023/07/21	66.1	1850.01	94.4	1817.39	1905.00	-28.3	4,778	-0.59%
2023/07/20	25.3	1833.10	43.1	1832.56	1830.00	-17.9	4,868	-0.37%
2023/07/19	28.5	1892.53	68.3	1862.42	1850.00	-39.9	4,859	-0.82%
2023/07/18	17.2	1812.09	42.1	1830.20	1790.00	-25	4,850	-0.51%
2023/07/17	12.3	1823.62	41.7	1850.55	1795.00	-29.3	4,842	-0.61%
2023/07/14	34.2	1814.86	14.3	1818.96	1870.00	19.8	4,826	0.41%
2023/07/13	136.5	1756.37	39.3	1746.41	1750.00	97.2	4,810	2.02%	大買/
2023/07/12	31.7	1637.70	9.1	1641.65	1630.00	22.6	4,728	0.48%
2023/07/11	63.4	1587.92	6.1	1631.25	1585.00	57.3	4,749	1.21%
2023/07/10	19.1	1627.36	21.2	1619.27	1615.00	-2.2	4,750	-0.05%
2023/07/07	65.7	1618.06	10.1	1639.03	1600.00	55.6	4,775	1.16%
2023/07/06	9.1	1655.57	51.6	1654.44	1650.00	-42.4	4,798	-0.88%
2023/07/05	21.4	1630.78	40.2	1624.37	1635.00	-18.8	4,824	-0.39%
2023/07/04	14.1	1702.46	9.7	1678.74	1700.00	4.4	4,826	0.09%
2023/07/03	40.2	1657.35	15.4	1645.17	1670.00	24.9	4,860	0.51%
2023/06/30	12	1607.50	6	1601.67	1605.00	6	4,914	0.12%
2023/06/29	52.3	1592.87	7.1	1587.88	1600.00	45.2	4,975	0.91%
2023/06/28	32.2	1563.77	10.1	1585.43	1550.00	22.1	5,083	0.44%
2023/06/27	15.4	1581.64	35.6	1590.77	1560.00	-20.1	5,115	-0.39%
2023/06/26	68.1	1619.26	15.5	1616.82	1615.00	52.6	5,116	1.03%
2023/06/21	94.9	1638.89	216.3	1633.57	1625.00	-121.4	5,171	-2.35%	大賣/鉅額交易
2023/06/20	7.2	1692.78	94.2	1689.58	1690.00	-87	5,237	-1.66%
2023/06/19	14.4	1684.17	22.8	1680.39	1700.00	-8.5	5,267	-0.16%
2023/06/16	13.7	1651.76	12	1649.33	1650.00	1.7	5,328	0.03%
2023/06/15	80.4	1649.18	27.6	1660.60	1645.00	52.7	5,344	0.99%
2023/06/14	11.2	1521.88	31.7	1532.26	1565.00	-20.4	5,390	-0.38%
2023/06/13	118.2	1552.62	44.4	1541.78	1545.00	73.8	5,427	1.36%	大買/
2023/06/12	83.4	1450.21	4.2	1444.28	1465.00	79.2	5,431	1.46%
2023/06/09	8.5	1427.25	23.3	1410.65	1405.00	-14.8	5,444	-0.27%
2023/06/08	31.4	1430.02	14	1419.58	1385.00	17.3	5,478	0.32%
2023/06/07	61.5	1467.01	106.1	1463.62	1465.00	-44.6	5,482	-0.81%	大賣/
2023/06/06	48.2	1460.59	8.4	1447.24	1455.00	39.8	5,525	0.72%
2023/06/05	56.3	1474.15	15.1	1454.35	1440.00	41.1	5,570	0.74%
2023/06/02	24.7	1478.55	102.3	1491.22	1425.00	-77.6	5,613	-1.38%	大賣/
2023/06/01	212.6	1529.91	10.8	1514.53	1535.00	201.8	5,680	3.55%	大買/鉅額交易
2023/05/31	41.6	1495.76	393.2	1496.56	1495.00	-351.7	5,798	-6.06%	大賣/鉅額交易
2023/05/30	7.5	1494.78	67.4	1502.21	1490.00	-59.9	5,728	-1.05%
2023/05/29	97.4	1512.85	25.4	1502.14	1515.00	72	5,766	1.25%
2023/05/26	17.3	1435.02	113.4	1433.04	1435.00	-96.1	5,783	-1.66%	大賣/
2023/05/25	34.3	1378.48	79.1	1374.60	1390.00	-44.9	5,721	-0.78%
2023/05/24	23.7	1258.12	40.2	1254.36	1265.00	-16.5	5,684	-0.29%
2023/05/23	11.2	1300.44	26.1	1296.94	1285.00	-14.9	5,731	-0.26%
2023/05/22	98.5	1307.22	24.3	1299.87	1275.00	74.2	5,822	1.27%
2023/05/19	27.2	1260.32	61.1	1240.42	1280.00	-33.9	5,888	-0.58%
2023/05/18	19.9	1181.62	11.3	1185.91	1165.00	8.5	5,967	0.14%
2023/05/17	11.3	1157.01	5.1	1153.03	1165.00	6.3	6,047	0.10%
2023/05/16	11.9	1144.23	5.1	1149.31	1130.00	6.8	6,119	0.11%
2023/05/15	15.9	1138.03	20.2	1142.06	1130.00	-4.3	6,150	-0.07%
2023/05/12	10.2	1148.14	13.6	1148.88	1170.00	-3.4	6,256	-0.05%
2023/05/11	10	1121.00	10.1	1123.47	1105.00	-0.1	6,376	0.00%
2023/05/10	16.1	1123.05	13	1126.14	1130.00	3.1	6,464	0.05%
2023/05/09	10	1141.46	12.3	1136.80	1140.00	-2.3	6,503	-0.04%
2023/05/08	22.3	1145.88	35.3	1148.33	1125.00	-12.9	6,559	-0.20%
2023/05/05	67.1	1124.63	26.2	1118.10	1140.00	40.9	6,623	0.62%
2023/05/04	124.1	1111.12	30.9	1106.65	1105.00	93.2	6,676	1.40%	大買/
2023/05/03	25.4	1091.40	14.1	1097.58	1080.00	11.2	6,633	0.17%
2023/05/02	144.1	1057.74	13.4	1059.74	1095.00	130.7	6,607	1.98%	大買/鉅額交易
2023/04/28	39.3	994.51	18.5	997.74	996.00	20.9	6,628	0.31%
2023/04/27	47.8	976.14	250.2	978.94	970.00	-202.4	6,611	-3.06%	大賣/鉅額交易
2023/04/26	59.6	944.37	43.2	942.83	957.00	16.4	6,598	0.25%
2023/04/25	84.6	951.96	147.4	952.57	933.00	-62.8	6,626	-0.95%	大賣/
2023/04/24	8.1	1015.67	106.5	1016.02	1020.00	-98.4	6,556	-1.50%	大賣/
2023/04/21	31.4	1039.39	13.4	1025.23	1015.00	18	6,625	0.27%
2023/04/20	4	1057.45	1.9	1057.20	1050.00	2.2	6,649	0.03%
2023/04/19	149	1039.92	16	1036.58	1030.00	133	6,737	1.97%	大買/鉅額交易
2023/04/18	38.3	1041.87	9.1	1061.27	1025.00	29.1	6,847	0.43%
2023/04/17	16.1	1078.77	8.7	1081.71	1070.00	7.4	6,910	0.11%
2023/04/14	176.1	1082.64	22.5	1077.44	1085.00	153.6	6,975	2.20%	大買/鉅額交易
2023/04/13	18.3	1040.04	7.1	1038.66	1030.00	11.2	6,998	0.16%
2023/04/12	19.7	1069.76	95	1051.95	1070.00	-75.3	7,067	-1.07%
2023/04/11	35.9	1083.66	28.5	1076.91	1070.00	7.4	7,105	0.10%
2023/04/10	11.3	1104.87	28.7	1101.60	1100.00	-17.4	7,221	-0.24%
2023/04/07	46.3	1073.61	24.2	1076.25	1080.00	22	7,208	0.31%
2023/04/06	15.9	1058.12	24.2	1059.84	1070.00	-8.3	7,232	-0.12%
2023/03/31	15.6	1054.25	28.3	1061.07	1085.00	-12.8	7,240	-0.18%
2023/03/30	4.7	1039.13	25.1	1046.00	1050.00	-20.3	7,257	-0.28%
2023/03/29	68.8	1031.66	30	1032.77	1010.00	38.8	7,282	0.53%
2023/03/28	11.8	1112.63	14.4	1137.21	1105.00	-2.6	7,304	-0.04%
2023/03/27	14.3	1167.80	13.3	1159.66	1180.00	1	7,304	0.01%
2023/03/24	19.5	1191.06	40.7	1193.25	1165.00	-21.2	7,341	-0.29%
2023/03/23	56.4	1182.13	63.3	1178.10	1195.00	-6.9	7,318	-0.09%
2023/03/22	20.3	1154.71	19.4	1150.37	1160.00	0.9	7,311	0.01%
2023/03/21	35.4	1137.30	85.3	1128.64	1125.00	-49.9	7,354	-0.68%
2023/03/20	15.3	1170.24	19	1163.01	1170.00	-3.7	7,337	-0.05%
2023/03/17	41.5	1150.82	63.7	1138.00	1130.00	-22.2	7,407	-0.30%
2023/03/16	14.2	1108.14	16.6	1105.49	1100.00	-2.4	7,351	-0.03%
2023/03/15	20.2	1130.20	3.5	1153.12	1115.00	16.7	7,351	0.23%
2023/03/14	2.5	1104.58	8	1131.74	1060.00	-5.5	7,388	-0.07%
2023/03/13	22.1	1091.93	14.1	1109.66	1130.00	8	7,412	0.11%
2023/03/10	38.3	1083.67	50.3	1079.95	1090.00	-12.1	7,438	-0.16%
2023/03/09	16.1	1116.24	39.3	1111.86	1110.00	-23.3	7,436	-0.31%
2023/03/08	29.5	1097.36	10.4	1079.86	1105.00	19.1	7,422	0.26%
2023/03/07	8.5	1059.38	63.1	1067.78	1075.00	-54.7	7,395	-0.74%
2023/03/06	110.1	1076.64	84.6	1085.85	1075.00	25.5	7,413	0.34%	大買/
2023/03/03	45.4	1117.33	93.6	1159.71	1080.00	-48.2	7,356	-0.66%
2023/03/02	51.4	1189.38	49.4	1182.00	1195.00	2	7,319	0.03%
2023/03/01	46.1	1159.34	37.2	1147.53	1180.00	8.9	7,390	0.12%
2023/02/24	61.2	1150.04	91.5	1149.03	1160.00	-30.3	7,479	-0.40%
2023/02/23	34.1	1088.85	8.4	1065.89	1115.00	25.7	7,472	0.34%
2023/02/22	39.3	1009.11	159.3	998.70	1015.00	-120	7,571	-1.58%	大賣/鉅額交易
2023/02/21	118.1	1029.82	46.4	1019.21	1035.00	71.8	7,661	0.94%	大買/
2023/02/20	61.3	998.10	41	995.20	995.00	20.3	7,762	0.26%
2023/02/17	121.3	966.40	49.2	964.96	976.00	72.1	7,740	0.93%	大買/
2023/02/16	284.1	981.45	91.4	972.03	958.00	192.7	7,654	2.52%	大買/鉅額交易
2023/02/15	45.1	912.07	63.9	915.93	926.00	-18.7	7,569	-0.25%
2023/02/14	162.7	917.14	111.1	914.93	911.00	51.6	7,512	0.69%	大買/大賣/
2023/02/13	76.2	912.44	61	912.82	898.00	15.2	7,496	0.20%
2023/02/10	73.1	903.07	141.4	900.29	910.00	-68.3	7,592	-0.90%	大賣/
2023/02/09	129.2	940.82	87.9	932.91	920.00	41.2	7,643	0.54%	大買/
2023/02/08	202.5	899.94	48.4	897.57	925.00	154	7,538	2.04%	大買/鉅額交易
2023/02/07	9.2	841.64	14.8	825.52	841.00	-5.7	7,608	-0.07%
2023/02/06	100.9	807.94	23.4	807.59	798.00	77.5	7,604	1.02%
2023/02/03	34.6	859.88	29	859.48	860.00	5.6	7,660	0.07%
2023/02/02	12.2	833.10	11	829.40	864.00	1.1	7,792	0.01%
2023/02/01	32.1	789.96	23.2	787.79	786.00	8.9	7,945	0.11%
2023/01/31	13	776.61	37.2	777.72	782.00	-24.1	8,076	-0.30%
2023/01/30	195.4	760.34	35.4	769.77	775.00	160	8,186	1.95%	大買/鉅額交易
2023/01/17	24.1	717.45	126.2	714.36	722.00	-102	8,243	-1.24%	大賣/鉅額交易
2023/01/16	31.1	699.07	82.4	688.37	705.00	-51.4	8,321	-0.62%
2023/01/13	46.1	699.91	29	702.62	682.00	17.1	8,430	0.20%
2023/01/12	19.2	701.72	33.1	701.21	702.00	-13.9	8,549	-0.16%
2023/01/11	24.2	689.02	18.1	692.10	701.00	6.2	8,701	0.07%
2023/01/10	11	692.18	11.1	688.72	692.00	-0.1	8,851	0.00%
2023/01/09	37.6	684.18	36.1	685.04	687.00	1.4	8,932	0.02%
2023/01/06	10.7	658.49	11	658.64	650.00	-0.3	8,989	0.00%
2023/01/05	68.7	674.17	25	676.28	650.00	43.7	9,077	0.48%
2023/01/04	12	679.08	6	681.51	685.00	6	9,011	0.07%
2023/01/03	3.1	655.55	5.2	669.12	684.00	-2.1	8,930	-0.02%
2022/12/30	101.2	650.10	82.2	656.60	641.00	19	8,928	0.21%	大買/
2022/12/29	33.2	640.21	186.1	636.97	650.00	-152.9	8,960	-1.71%	大賣/鉅額交易
2022/12/28	76.2	639.93	156.1	654.58	636.00	-79.8	8,969	-0.89%	大賣/
2022/12/27	7	702.43	3.1	703.01	702.00	3.9	8,856	0.04%
2022/12/26	10.1	706.22	73.2	704.17	698.00	-63.1	8,885	-0.71%
2022/12/23	27.2	727.37	13	726.54	726.00	14.2	8,863	0.16%
2022/12/22	22.3	746.93	64.5	752.65	730.00	-42.2	8,871	-0.48%
2022/12/21	43.3	753.50	101.1	748.57	750.00	-57.7	8,850	-0.65%	大賣/
2022/12/20	65.1	793.03	12.2	773.84	745.00	52.9	8,847	0.60%
2022/12/19	37.1	788.97	5.4	785.67	812.00	31.7	8,748	0.36%
2022/12/16	16.2	773.72	15	775.82	787.00	1.2	8,737	0.01%
2022/12/15	13.1	785.67	46.2	783.57	784.00	-33.1	8,727	-0.38%
2022/12/14	26.1	789.18	24	794.87	790.00	2.1	8,697	0.02%
2022/12/13	24.2	775.43	7	772.30	767.00	17.2	8,618	0.20%
2022/12/12	10	769.40	19	774.63	762.00	-9	8,540	-0.11%
2022/12/09	26	788.77	6.3	790.16	794.00	19.7	8,515	0.23%
2022/12/08	10	753.13	11	754.91	763.00	-1	8,504	-0.01%
2022/12/07	10.8	748.61	11	752.37	742.00	-0.3	8,511	0.00%
2022/12/06	23	767.01	36.2	770.37	764.00	-13.1	8,508	-0.15%
2022/12/05	11.6	767.06	11	763.18	761.00	0.6	8,527	0.01%
2022/12/02	2	736.83	2.3	744.88	776.00	-0.3	8,548	0.00%
2022/12/01	60.1	749.87	10	750.80	740.00	50	8,524	0.59%
2022/11/30	10	735.80	18	737.20	731.00	-8	8,531	-0.09%
2022/11/29	7	725.42	50.1	727.06	727.00	-43.1	8,517	-0.51%
2022/11/28	11	738.56	15.2	742.63	732.00	-4.1	8,537	-0.05%
2022/11/25	14	737.92	18	735.17	740.00	-4	8,506	-0.05%
2022/11/24	24.1	738.95	44.1	715.76	745.00	-20	8,455	-0.24%
2022/11/23	76	709.20	25	710.20	706.00	51	8,382	0.61%
2022/11/22	85.2	711.59	76.4	708.24	718.00	8.8	8,293	0.11%
2022/11/21	20	739.64	117.1	735.59	735.00	-97.1	8,222	-1.18%	大賣/
2022/11/18	46.3	741.35	186.1	742.19	732.00	-139.8	8,162	-1.71%	大賣/鉅額交易
2022/11/17	179.2	702.33	34.9	711.69	735.00	144.3	8,035	1.80%	大買/鉅額交易
2022/11/16	49.2	670.45	55.2	667.58	694.00	-6	7,895	-0.08%
2022/11/15	73.1	646.25	50.3	648.08	648.00	22.8	7,755	0.29%
2022/11/14	28.1	642.55	7	643.71	644.00	21.1	7,727	0.27%
2022/11/11	42	642.31	12.1	642.54	640.00	29.9	7,746	0.39%
2022/11/10	7	593.29	9	590.72	597.00	-2	7,659	-0.03%
2022/11/09	18.6	587.58	22.3	581.98	591.00	-3.6	7,625	-0.05%
2022/11/08	58.5	588.88	36.8	589.06	575.00	21.7	7,619	0.28%
2022/11/07	26.1	568.62	28.7	572.05	575.00	-2.5	7,477	-0.03%
2022/11/04	19.5	543.87	51.1	543.92	544.00	-31.6	7,361	-0.43%
2022/11/03	74.8	532.94	52.1	521.06	544.00	22.7	7,287	0.31%
2022/11/02	16.2	495.73	14.1	495.65	508.00	2.1	7,153	0.03%
2022/11/01	29.4	485.62	31	487.39	493.50	-1.6	7,105	-0.02%
2022/10/31	84.1	478.98	69.6	476.84	487.50	14.6	7,021	0.21%
2022/10/28	212.3	447.44	265.6	454.30	470.50	-53.2	6,845	-0.78%	大買/大賣/
2022/10/27	165.3	418.71	39.1	419.08	428.00	126.2	6,614	1.91%	大買/鉅額交易
2022/10/26	46.3	391.67	34.3	393.57	398.50	12	6,508	0.18%
2022/10/25	70.1	399.41	130.3	396.49	399.00	-60.1	6,457	-0.93%	大賣/
2022/10/24	14.2	411.28	25	409.80	399.00	-10.8	6,438	-0.17%
2022/10/21	20.9	413.49	22	409.23	398.50	-1.1	6,349	-0.02%
2022/10/20	54	425.11	87	416.11	427.00	-33	6,236	-0.53%
2022/10/19	129	426.89	117	425.45	421.50	12	6,037	0.20%	大買/大賣/
2022/10/18	50.9	423.56	239	425.54	413.00	-188.1	5,869	-3.20%	大賣/鉅額交易
2022/10/17	93	427.48	110	428.91	446.50	-17	5,699	-0.30%	大賣/
2022/10/14	198.1	458.09	119	453.03	433.00	79.1	5,590	1.41%	大買/大賣/
2022/10/13	172.5	468.97	288.2	474.03	444.50	-115.7	5,502	-2.10%	大買/大賣/鉅額交易
2022/10/12	154.3	499.65	34	495.35	493.50	120.3	5,313	2.26%	大買/鉅額交易
2022/10/11	6.4	548.00	3	548.00	548.00	3.4	5,376	0.06%
2022/10/07	53.1	600.59	34	599.53	608.00	19.1	5,505	0.35%
2022/10/06	16	593.64	76.5	595.59	616.00	-60.5	5,522	-1.10%
2022/10/05	71.2	577.70	41.1	590.84	573.00	30.1	5,441	0.55%
2022/10/04	56	584.73	10.6	583.79	590.00	45.4	5,416	0.84%
2022/10/03	48.5	576.75	13	570.77	564.00	35.5	5,396	0.66%
2022/09/30	69.2	576.93	28.1	576.49	589.00	41.1	5,414	0.76%
2022/09/29	33	578.09	46.2	578.92	576.00	-13.2	5,453	-0.24%
2022/09/28	99	568.32	53.2	572.42	560.00	45.8	5,460	0.84%
2022/09/27	19	572.58	21.1	571.44	585.00	-2.1	5,476	-0.04%
2022/09/26	62	580.77	109	578.54	576.00	-47	5,435	-0.87%	大賣/
2022/09/23	69.1	591.00	47.1	595.64	583.00	22	5,440	0.40%
2022/09/22	16	595.32	18	597.91	606.00	-2	5,412	-0.04%
2022/09/21	4	590.77	90.1	590.36	595.00	-86	5,388	-1.60%
2022/09/20	35	584.80	25	581.80	588.00	10	5,407	0.18%
2022/09/19	10	575.50	6	573.83	574.00	4	5,413	0.07%
2022/09/16	75.2	584.15	23	585.65	575.00	52.2	5,419	0.96%
2022/09/15	88.1	605.54	219.3	607.74	595.00	-131.3	5,408	-2.43%	大賣/鉅額交易
2022/09/14	142.1	584.79	36.2	590.33	597.00	105.9	5,350	1.98%	大買/鉅額交易
2022/09/13	40	592.95	87.4	590.49	592.00	-47.4	5,290	-0.90%
2022/09/12	105.1	582.16	129.3	578.54	589.00	-24.2	5,245	-0.46%	大買/大賣/
2022/09/08	53.3	545.14	13.8	549.26	562.00	39.6	5,155	0.77%
2022/09/07	54.1	524.89	43.2	532.48	530.00	10.9	5,066	0.22%
2022/09/06	29	539.59	83.1	539.70	535.00	-54.1	5,009	-1.08%
2022/09/05	16.2	526.68	120	527.84	524.00	-103.8	4,974	-2.09%	大賣/鉅額交易
2022/09/02	205.2	541.76	49.2	541.94	542.00	156	4,948	3.15%	大買/鉅額交易
2022/09/01	115.3	522.27	120.5	529.62	521.00	-5.2	4,914	-0.11%	大買/大賣/
2022/08/31	41.1	541.13	219	541.53	542.00	-177.9	4,906	-3.62%	大賣/鉅額交易
2022/08/30	56.1	542.47	6.4	540.42	543.00	49.7	4,958	1.00%
2022/08/29	83.2	548.69	57.4	543.29	549.00	25.7	4,929	0.52%
2022/08/26	43.3	571.90	36	587.94	560.00	7.3	4,887	0.15%
2022/08/25	13	591.92	19	592.26	587.00	-6	4,832	-0.12%
2022/08/24	52	587.40	27	587.93	581.00	25	4,837	0.52%
2022/08/23	58	580.02	21.9	581.65	587.00	36.1	4,827	0.75%
2022/08/22	19.1	587.49	82	590.49	579.00	-62.9	4,806	-1.31%
2022/08/19	80.1	605.77	205.3	601.34	596.00	-125.2	4,796	-2.61%	大賣/鉅額交易
2022/08/18	184	582.57	24.1	575.63	590.00	159.9	4,735	3.38%	大買/鉅額交易
2022/08/17	56	563.14	9.4	559.19	562.00	46.7	4,710	0.99%
2022/08/16	10.1	569.61	20	571.54	567.00	-9.9	4,724	-0.21%
2022/08/15	130	567.00	87.1	564.65	572.00	42.9	4,717	0.91%	大買/
2022/08/12	7	543.86	6	547.33	548.00	1	4,705	0.02%
2022/08/11	14.1	541.00	40.1	538.53	540.00	-26	4,760	-0.55%
2022/08/10	41.1	525.32	17	524.94	522.00	24.1	4,722	0.51%
2022/08/09	190	532.03	62	533.82	536.00	128	4,736	2.70%	大買/鉅額交易
2022/08/08	54	544.28	85	545.62	546.00	-31	4,719	-0.66%
2022/08/05	109.3	533.92	38.2	537.46	549.00	71.1	4,800	1.48%	大買/
2022/08/04	149	516.52	48.4	511.46	520.00	100.6	4,856	2.07%	大買/
2022/08/03	72.2	505.20	100	509.72	503.00	-27.8	4,803	-0.58%
2022/08/02	99.3	505.48	20	506.40	511.00	79.2	4,826	1.64%
2022/08/01	116	518.88	188	527.01	531.00	-72	4,782	-1.51%	大買/大賣/
2022/07/29	109.1	517.19	423	521.60	505.00	-313.9	4,755	-6.60%	大買/大賣/鉅額交易
2022/07/28	136.3	530.45	286	536.40	524.00	-149.7	4,692	-3.19%	大買/大賣/鉅額交易
2022/07/27	127	533.83	95.1	535.24	544.00	31.9	4,654	0.69%	大買/
2022/07/26	44	544.93	13	547.23	546.00	31	4,627	0.67%
2022/07/25	101	541.45	51	541.08	549.00	50	4,642	1.08%	大買/
2022/07/22	22	550.05	159	547.47	537.00	-137	4,600	-2.98%	大賣/鉅額交易
2022/07/21	40	553.42	7	549.71	553.00	33	4,550	0.73%
2022/07/20	86	555.86	52	554.56	555.00	34	4,513	0.75%
2022/07/19	62	531.42	26.1	533.09	533.00	35.9	4,430	0.81%
2022/07/18	58.1	530.96	79.1	530.85	540.00	-21	4,398	-0.48%
2022/07/15	80	500.04	48.3	494.72	516.00	31.7	4,277	0.74%
2022/07/14	75.1	452.96	27	465.22	478.00	48.1	4,139	1.16%
2022/07/13	67	461.31	23	463.50	460.00	44	4,037	1.09%
2022/07/12	20	437.67	15	437.67	433.00	5	3,986	0.13%
2022/07/11	9	479.11	9	474.78	475.00	0	3,923	0.00%
2022/07/08	22	482.05	18	481.44	478.50	4	3,873	0.10%
2022/07/07	14	455.96	10	449.71	469.00	4	3,781	0.11%
2022/07/06	21	446.06	22	449.70	435.50	-1	3,687	-0.03%
2022/07/05	12.1	456.61	38	440.39	450.50	-25.9	3,602	-0.72%
2022/07/04	36	446.63	94	455.79	462.50	-58	3,516	-1.65%
2022/07/01	32.1	442.23	5.3	468.26	439.00	26.8	3,466	0.77%
2022/06/30	16.1	493.45	36.1	489.94	481.00	-20.1	3,396	-0.59%
2022/06/29	26	511.96	28.1	505.10	511.00	-2.1	3,361	-0.06%
2022/06/28	41	526.15	25.1	531.88	522.00	15.9	3,321	0.48%
2022/06/27	123	530.22	48	529.44	534.00	75	3,285	2.28%	大買/
2022/06/24	151	488.14	7.1	491.32	486.00	144	3,254	4.42%	大買/鉅額交易
2022/06/23	26	483.80	225	475.27	480.50	-199	3,221	-6.18%	大賣/鉅額交易
2022/06/22	31.3	481.83	99.1	480.18	474.00	-67.8	3,193	-2.12%
2022/06/21	20	514.80	6	513.67	516.00	14	3,152	0.44%
2022/06/20	10.2	515.41	50.3	514.58	505.00	-40.1	3,185	-1.26%
2022/06/17	27.1	530.14	49	530.63	530.00	-21.9	3,178	-0.69%
2022/06/16	9.1	541.11	6	565.33	541.00	3.1	3,119	0.10%
2022/06/15	27	561.93	48	568.44	560.00	-21	3,094	-0.68%
2022/06/14	7	567.81	20.1	561.36	566.00	-13	3,084	-0.42%
2022/06/13	49	572.88	5	571.00	573.00	44	3,037	1.45%
2022/06/10	12	577.50	131	584.08	588.00	-119	3,023	-3.94%	大賣/鉅額交易
2022/06/09	44	572.87	15.1	577.38	575.00	28.9	2,962	0.98%
2022/06/08	163	578.09	100.1	571.67	584.00	63	2,910	2.16%	大買/
2022/06/07	6	549.03	6.7	553.62	560.00	-0.7	2,840	-0.02%
2022/06/06	14.2	543.80	13	540.62	538.00	1.2	2,818	0.04%
2022/06/02	31.1	558.02	50.1	559.67	542.00	-19	2,806	-0.68%
2022/06/01	52.4	567.76	33.7	572.38	566.00	18.7	2,782	0.67%
2022/05/31	2	560.94	66.2	560.38	553.00	-64.1	2,738	-2.34%
2022/05/30	3	565.87	90.3	560.06	555.00	-87.2	2,725	-3.20%
2022/05/27	25	557.08	3.2	565.18	555.00	21.9	2,706	0.81%
2022/05/26	78	570.83	12	570.77	563.00	66	2,668	2.47%
2022/05/25	107.3	568.61	14.4	566.82	576.00	92.8	2,632	3.53%	大買/
2022/05/24	20.3	557.14	3	556.70	555.00	17.3	2,581	0.67%
2022/05/23	4.1	567.71	43	564.21	561.00	-38.9	2,540	-1.53%
2022/05/20	6.1	553.29	19	557.00	573.00	-12.9	2,505	-0.52%
2022/05/19	35	543.00	29.3	541.14	547.00	5.7	2,412	0.24%
2022/05/18	59	527.80	3	530.99	535.00	56	2,292	2.44%
2022/05/17	6	511.02	113	511.86	529.00	-107	2,261	-4.73%	大賣/鉅額交易
2022/05/16	13	518.69	7	517.14	517.00	6	2,238	0.27%
2022/05/13	14	515.36	21	512.58	518.00	-7	2,177	-0.32%
2022/05/12	35.1	515.03	49.4	512.84	505.00	-14.4	2,042	-0.70%
2022/05/11	9.4	496.27	13	495.89	499.00	-3.6	1,906	-0.19%
2022/05/10	113	486.68	17.1	474.35	497.00	95.9	1,891	5.07%	大買/
2022/05/09	10.1	471.50	11	474.00	466.00	-0.9	1,838	-0.05%
2022/05/06	50	487.48	14.1	482.59	491.00	35.9	1,821	1.97%
2022/05/05	250.1	487.61	54.7	488.94	488.00	195.4	1,794	10.89%	大買/鉅額交易
2022/05/04	18	440.58	9.1	444.81	447.00	8.9	1,728	0.51%
2022/05/03	38.1	424.56	12.1	414.54	432.00	26	1,708	1.52%
2022/04/29	61	403.32	69	404.93	414.50	-8	1,677	-0.48%
2022/04/28	35.1	383.25	147	383.05	383.00	-112	1,647	-6.79%	大賣/鉅額交易
2022/04/27	18.1	370.50	23	374.78	384.00	-5	1,639	-0.30%
2022/04/26	46.1	395.39	46.1	394.97	391.00	-0.1	1,624	0.00%
2022/04/25	17.2	408.55	22.3	409.60	406.00	-5.1	1,610	-0.32%
2022/04/22	6.2	446.68	9.2	452.36	444.00	-3	1,596	-0.19%
2022/04/21	3.1	469.63	1	468.00	472.50	2.1	1,604	0.13%
2022/04/20	9	469.39	3	466.83	469.50	6	1,601	0.37%
2022/04/19	3	475.00	5.1	471.59	471.00	-2.1	1,598	-0.13%
2022/04/18	16	471.41	20	470.35	469.00	-4	1,605	-0.25%
2022/04/15	10.2	458.53	64	457.30	457.50	-53.8	1,600	-3.36%
2022/04/14	6	475.17	5	473.60	478.00	1	1,619	0.06%
2022/04/13	6.1	476.23	42	477.23	480.00	-35.9	1,654	-2.17%
2022/04/12	13.2	466.86	8	460.63	474.50	5.2	1,652	0.31%
2022/04/11	11	467.91	11	472.30	460.00	0	1,644	0.00%
2022/04/08	6.1	479.37	8	482.06	478.00	-1.9	1,636	-0.12%
2022/04/07	4	489.24	4	497.08	482.00	0	1,633	0.00%
2022/04/06	3	491.83	2	492.50	490.00	1	1,614	0.06%
2022/04/01	0	501.00	65	502.69	508.00	-65	1,606	-4.04%
2022/03/31	1.1	505.09	2	510.51	505.00	-0.9	1,604	-0.06%
2022/03/30	19	528.84	18	525.44	520.00	1	1,594	0.06%
2022/03/29	29.1	516.58	6.1	518.42	518.00	23	1,573	1.46%
2022/03/28	6	509.66	180	509.39	508.00	-174	1,561	-11.14%	大賣/鉅額交易
2022/03/25	134	519.87	1	519.94	513.00	133	1,556	8.55%	大買/鉅額交易
2022/03/24	3	515.67	8	516.25	518.00	-5	1,536	-0.33%
2022/03/23	188.2	512.75	23.3	511.11	517.00	164.9	1,576	10.46%	大買/鉅額交易
2022/03/22	20	475.45	32	480.05	488.00	-12	1,580	-0.76%
2022/03/21	0	459.25	0	0.00	459.00	0	1,555	0.00%
2022/03/18	0	459.00	0	0.00	459.00	0	1,558	0.00%
2022/03/17	4	452.28	6.1	454.31	463.00	-2	1,562	-0.13%
2022/03/16	6	430.25	41	433.55	431.50	-35	1,549	-2.26%
2022/03/15	19.1	431.32	37	432.41	427.00	-17.9	1,564	-1.15%
2022/03/14	2	462.75	2	475.50	463.00	0	1,558	0.00%
2022/03/11	52	473.01	137	473.55	475.00	-85	1,574	-5.40%	大賣/
2022/03/10	17	470.85	162	470.99	475.50	-145	1,592	-9.10%	大賣/鉅額交易
2022/03/09	11	453.18	56	452.32	455.00	-45	1,600	-2.81%
2022/03/08	11	443.14	10	441.55	444.00	1	1,607	0.06%
2022/03/07	123.1	459.68	21	453.45	447.00	102.1	1,606	6.36%	大買/鉅額交易
2022/03/04	199	477.99	8	481.75	477.00	191	1,599	11.94%	大買/鉅額交易
2022/03/03	267	481.84	1	487.50	482.00	266	1,603	16.59%	大買/鉅額交易
2022/03/02	6	468.00	0.2	467.50	471.00	5.8	1,593	0.36%
2022/03/01	6.1	463.43	6.1	461.37	462.00	0	1,624	0.00%
2022/02/25	40	450.30	42	446.35	457.00	-2	1,646	-0.12%
2022/02/24	5.1	441.38	7	442.57	440.00	-1.9	1,663	-0.11%
2022/02/23	2.4	457.17	17	453.03	452.50	-14.6	1,661	-0.88%
2022/02/22	3.2	452.58	19.5	454.78	451.00	-16.3	1,687	-0.97%
2022/02/21	0	473.00	10	464.55	476.00	-10	1,689	-0.59%
2022/02/18	0	459.00	10	460.60	463.00	-10	1,717	-0.58%
2022/02/17	0.1	461.17	5.1	467.06	458.50	-5	1,739	-0.29%
2022/02/16	45	480.99	0	0.00	477.00	45	1,751	2.57%
2022/02/15	0.1	468.03	0	0.00	464.50	0.1	1,750	0.01%
2022/02/14	12	460.83	27	459.89	461.00	-15	1,786	-0.84%
2022/02/11	6.5	471.31	0	0.00	470.00	6.5	1,800	0.36%
2022/02/10	11	467.96	86	468.55	473.00	-75	1,846	-4.06%
2022/02/09	67	473.09	438	468.54	476.00	-371	1,863	-19.91%	大賣/鉅額交易
2022/02/08	7.1	454.70	17	453.94	458.00	-9.9	1,860	-0.53%
2022/02/07	29	454.33	7	454.64	440.50	22	1,861	1.18%
2022/01/26	1	472.01	5	472.00	472.50	-4	1,828	-0.22%
2022/01/25	1	478.98	113	472.19	467.00	-112	1,855	-6.04%	大賣/鉅額交易
2022/01/24	5	483.20	9	479.06	485.00	-4	1,888	-0.21%
2022/01/21	9.2	489.20	5	492.00	486.50	4.2	1,924	0.22%
2022/01/20	12	496.88	18	495.69	495.50	-6	1,983	-0.30%
2022/01/19	5	512.01	25	511.64	504.00	-20	2,021	-0.99%
2022/01/18	31.1	531.30	47	534.40	523.00	-15.9	2,067	-0.77%
2022/01/17	60	513.92	35	509.14	517.00	25	2,108	1.19%
2022/01/14	36	493.47	46.1	492.81	507.00	-10.1	2,221	-0.45%
2022/01/13	23	504.30	12	498.58	498.00	11	2,277	0.48%
2022/01/12	10.2	505.71	7	505.57	505.00	3.2	2,315	0.14%
2022/01/11	3.3	508.39	17	506.76	505.00	-13.7	2,362	-0.58%
2022/01/10	27	522.97	1	523.15	523.00	26	2,378	1.09%
2022/01/07	52	528.81	152	527.88	527.00	-100	2,463	-4.06%	大賣/
2022/01/06	57.1	547.42	176	547.57	545.00	-118.9	2,478	-4.80%	大賣/鉅額交易
2022/01/05	20	578.70	49	578.57	580.00	-29	2,491	-1.16%
2022/01/04	10.1	592.09	4	584.00	582.00	6.1	2,535	0.24%
2021/12/30	4.1	586.05	0	0.00	586.00	4.1	2,738	0.15%
2021/12/29	1	593.00	0	0.00	591.00	1	2,812	0.04%
2021/12/28	1	600.00	24	594.08	591.00	-23	2,895	-0.79%
2021/12/27	1	593.00	10	594.60	595.00	-9	2,931	-0.31%
2021/12/24	0	0.00	5	605.40	604.00	-5	2,960	-0.17%
2021/12/23	21	611.71	3	603.00	603.00	18	3,015	0.60%
2021/12/22	5	607.80	9	608.89	606.00	-4	3,060	-0.13%
2021/12/21	10	612.00	6	610.00	612.00	4	3,087	0.13%
2021/12/20	2	610.50	16	604.25	601.00	-14	3,118	-0.45%
2021/12/17	32	636.31	47	641.57	604.00	-15	3,201	-0.47%
2021/12/16	50	649.12	1.3	627.74	661.00	48.7	3,180	1.53%
2021/12/15	20	598.40	6	596.17	601.00	14	3,171	0.44%
2021/12/14	2	588.00	5	587.40	585.00	-3	3,260	-0.09%
2021/12/13	6	592.17	10	591.10	592.00	-4	3,381	-0.12%
2021/12/10	7	580.71	12	578.67	584.00	-5	3,472	-0.14%
2021/12/09	16	584.06	16	584.50	587.00	0	3,561	0.00%
2021/12/08	9	576.78	11	574.45	573.00	-2	3,565	-0.06%
2021/12/07	2.1	567.91	143	567.51	568.00	-140.9	3,579	-3.94%	大賣/鉅額交易
2021/12/06	59.1	578.05	9	584.00	572.00	50.1	3,568	1.40%
2021/12/03	9	606.56	67	606.85	599.00	-58	3,569	-1.62%
2021/12/02	5	596.80	12	594.00	595.00	-7	3,574	-0.20%
2021/12/01	7	587.00	22	583.14	592.00	-15	3,588	-0.42%
2021/11/30	13	581.00	9	583.89	589.00	4	3,622	0.11%
2021/11/29	73	574.30	21	568.29	580.00	52	3,680	1.41%
2021/11/26	10	568.00	29	564.07	567.00	-19	3,708	-0.51%
2021/11/25	43	557.63	43	559.65	560.00	0	3,724	0.00%
2021/11/24	32	575.16	125	573.84	572.00	-93	3,706	-2.51%	大賣/
2021/11/23	146.1	589.20	33	589.12	582.00	113.1	3,695	3.06%	大買/鉅額交易
2021/11/22	14	609.14	13	605.00	610.00	1	3,775	0.03%
2021/11/19	67.1	613.51	10	608.80	600.00	57.1	3,783	1.51%
2021/11/18	38	599.87	135	600.90	598.00	-97	3,770	-2.57%	大賣/
2021/11/17	172	594.72	13	590.46	604.00	159	3,763	4.23%	大買/鉅額交易
2021/11/16	180	586.98	13	586.00	586.00	167	3,734	4.47%	大買/鉅額交易
2021/11/15	14	571.93	91	572.84	570.00	-77	3,718	-2.07%
2021/11/12	10	595.60	6	581.50	578.00	4	3,700	0.11%
2021/11/11	8	586.75	12	586.75	588.00	-4	3,678	-0.11%
2021/11/10	122	581.89	79	580.61	583.00	43	3,648	1.18%	大買/
2021/11/09	26	595.35	63.5	592.02	591.00	-37.5	3,628	-1.03%
2021/11/08	25	618.95	22.1	615.06	598.00	2.9	3,596	0.08%
2021/11/05	16	610.63	13	611.85	618.00	3	3,552	0.08%
2021/11/04	15	610.93	43	609.00	603.00	-28	3,533	-0.79%
2021/11/03	14	600.43	19	602.63	605.00	-5	3,518	-0.14%
2021/11/02	11	605.64	78	603.03	594.00	-67	3,493	-1.92%
2021/11/01	35.1	616.69	26	616.73	609.00	9.1	3,480	0.26%
2021/10/29	24	605.46	37	603.59	598.00	-13	3,466	-0.38%
2021/10/28	24	606.79	10	603.60	599.00	14	3,456	0.41%
2021/10/27	248	589.56	18	577.06	600.00	230	3,402	6.76%	大買/鉅額交易
2021/10/26	52	567.52	20	576.44	567.00	32	3,366	0.95%
2021/10/25	7	583.43	22	579.45	580.00	-15	3,316	-0.45%
2021/10/22	77	566.43	31	561.58	572.00	46	3,281	1.40%
2021/10/21	63	537.75	49	538.10	532.00	14	3,229	0.43%
2021/10/20	10	516.10	27	515.78	521.00	-17	3,160	-0.54%
2021/10/19	27	505.78	19	510.00	517.00	8	3,136	0.26%
2021/10/18	5	509.80	14	506.79	505.00	-9	3,103	-0.29%
2021/10/15	37	517.33	55	526.44	502.00	-18	3,085	-0.58%
2021/10/14	23.4	505.17	13	500.92	505.00	10.4	3,006	0.35%
2021/10/13	19	513.32	17	505.68	496.50	2	2,973	0.07%
2021/10/12	17	530.24	12	528.75	519.00	5	2,946	0.17%
2021/10/08	51	528.47	68	531.07	532.00	-17	2,914	-0.58%
2021/10/07	90	524.17	38	500.75	528.00	52	2,796	1.86%
2021/10/06	76	488.12	29.4	483.32	480.00	46.6	2,746	1.70%
2021/10/05	66	464.92	10	463.05	483.50	56	2,717	2.06%
2021/10/04	9	466.44	2	464.75	464.00	7	2,661	0.26%
2021/10/01	3	486.50	15	486.20	481.50	-12	2,650	-0.45%
2021/09/30	39	500.95	6	496.09	501.00	33	2,630	1.25%
2021/09/29	21	492.95	4	488.00	483.00	17	2,602	0.65%
2021/09/28	3	503.33	17	505.74	500.00	-14	2,680	-0.52%
2021/09/27	38	501.99	17	498.23	504.00	21	2,748	0.76%
2021/09/24	57.4	498.71	35.1	499.06	499.50	22.3	2,727	0.82%
2021/09/23	17	482.15	7	483.93	488.00	10	2,636	0.38%
2021/09/22	13	479.35	26	480.58	464.50	-13	2,601	-0.50%
2021/09/17	45	493.36	14.1	487.36	494.50	30.9	2,551	1.21%
2021/09/16	59	491.13	46	488.99	472.50	13	2,466	0.53%
2021/09/15	73	476.92	46	480.17	476.00	27	2,368	1.14%
2021/09/14	151	484.32	45.3	469.33	474.00	105.7	2,293	4.61%	大買/鉅額交易
2021/09/13	122	457.60	18	458.86	462.00	104	2,228	4.67%	大買/鉅額交易
2021/09/10	15	453.77	3	446.67	456.00	12	2,253	0.53%
2021/09/09	6	441.00	104	440.77	443.00	-98	2,307	-4.25%	大賣/
2021/09/08	83	439.39	6	441.08	433.00	77	2,346	3.28%
2021/09/07	20	443.95	14.3	443.33	449.00	5.7	2,360	0.24%
2021/09/06	7	457.43	13	455.69	446.00	-6	2,397	-0.25%
2021/09/03	19	458.84	13	455.08	464.50	6	2,456	0.24%
2021/09/02	241.8	456.21	34	457.46	452.00	207.8	2,430	8.55%	大買/鉅額交易
2021/09/01	95	439.82	20.3	437.64	446.00	74.8	2,368	3.16%
2021/08/31	20	426.93	5	427.60	432.50	15	2,327	0.64%
2021/08/30	2	415.27	0	414.00	415.00	2	2,315	0.09%
2021/08/27	7	418.71	117	422.32	422.50	-110	2,300	-4.78%	大賣/鉅額交易
2021/08/26	29	435.17	43.2	431.67	422.50	-14.2	2,281	-0.62%
2021/08/25	72	416.25	9	409.18	417.00	63	2,186	2.88%
2021/08/24	27.1	411.22	12.2	408.19	409.50	14.9	2,193	0.68%
2021/08/23	28.2	399.15	3	397.00	398.50	25.2	2,178	1.16%
2021/08/20	7	385.50	7	384.36	387.00	0	2,184	0.00%
2021/08/19	5	389.70	12	387.00	383.00	-7	2,192	-0.32%
2021/08/18	3	384.67	0	0.00	388.00	3	2,203	0.14%
2021/08/17	0	377.75	1	383.00	375.50	-1	2,235	-0.04%
2021/08/16	1	386.00	1	386.99	384.50	0	2,250	0.00%
2021/08/13	23	383.98	1	387.00	380.00	22	2,271	0.97%
2021/08/12	2	386.25	34	384.16	387.50	-32	2,285	-1.40%
2021/08/11	0	0.00	6	374.58	376.00	-6	2,296	-0.26%
2021/08/10	6	377.99	3	374.67	377.00	3	2,318	0.13%
2021/08/09	0	374.50	2	377.00	367.00	-2	2,327	-0.09%
2021/08/06	1.1	376.19	0	0.00	375.00	1.1	2,361	0.05%
2021/08/05	11	383.64	42	382.39	381.00	-31	2,389	-1.30%
2021/08/04	4.3	394.80	74	384.64	384.50	-69.7	2,414	-2.89%
2021/08/03	2	397.48	1	400.85	393.00	1	2,420	0.04%
2021/08/02	5	407.40	2	402.00	408.50	3	2,406	0.12%
2021/07/30	6	423.17	8	424.00	411.50	-2	2,418	-0.08%
2021/07/29	3	414.50	0	411.50	420.00	3	2,442	0.12%
2021/07/28	12	408.54	16	408.28	408.00	-4	2,456	-0.16%
2021/07/27	21	452.56	16.2	443.47	428.00	4.9	2,497	0.19%
2021/07/26	5	438.10	27	437.35	441.00	-22	2,461	-0.89%
2021/07/23	1.1	444.09	8.1	442.30	433.50	-7	2,510	-0.28%
2021/07/22	12	439.24	28	433.96	440.50	-16	2,504	-0.64%
2021/07/21	2	436.61	10	436.20	424.50	-8	2,528	-0.32%
2021/07/20	0	431.43	153.1	434.72	427.50	-153	2,545	-6.01%	大賣/鉅額交易
2021/07/19	8.1	440.46	18	436.00	447.50	-10	2,542	-0.39%
2021/07/16	0	0.00	153	440.18	438.50	-153	2,586	-5.92%	大賣/鉅額交易
2021/07/15	10	452.05	13	449.08	453.00	-3	2,609	-0.12%
2021/07/14	2	450.25	12	448.63	448.00	-10	2,628	-0.38%
2021/07/13	3.2	453.17	15	452.47	446.00	-11.8	2,663	-0.44%
2021/07/12	28.1	457.88	9	448.11	463.00	19.1	2,742	0.70%
2021/07/09	13	439.38	11	444.18	440.00	2	2,842	0.07%
2021/07/08	41	442.77	9.6	442.44	438.50	31.4	2,854	1.10%
2021/07/07	15	433.97	3	437.17	433.50	12	2,858	0.42%
2021/07/06	1.3	452.47	25	447.32	438.00	-23.7	2,879	-0.82%
2021/07/05	406	457.76	102.1	449.24	445.00	303.9	2,914	10.43%	大買/大賣/鉅額交易
2021/07/02	237.1	433.66	15.2	427.36	448.50	221.8	2,826	7.85%	大買/鉅額交易
2021/07/01	50	413.51	8	413.13	408.00	42	2,766	1.52%
2021/06/30	0	0.00	50	412.12	413.00	-50	2,800	-1.79%
2021/06/29	2	415.49	1	418.00	412.00	1	2,871	0.04%
2021/06/28	8	415.13	0	0.00	414.00	8	2,874	0.28%
2021/06/25	19	420.76	12	424.46	418.50	7	2,885	0.24%
2021/06/24	15	424.33	6	418.92	424.50	9	2,911	0.31%
2021/06/23	8	413.63	30	414.30	417.00	-22	2,929	-0.75%
2021/06/22	18	421.35	46	411.33	405.50	-28	2,980	-0.94%
2021/06/21	168	418.57	17	416.82	417.00	151	3,003	5.03%	大買/鉅額交易
2021/06/18	137	425.29	21	420.21	410.00	116	2,976	3.90%	大買/鉅額交易
2021/06/17	19	413.45	24	410.25	415.00	-5	2,919	-0.17%
2021/06/16	10	406.45	12	403.25	408.00	-2	2,910	-0.07%
2021/06/15	22	400.66	18.1	395.84	403.00	4	2,885	0.14%
2021/06/11	24	387.50	10	379.00	389.00	14	2,856	0.49%
2021/06/10	10	365.05	2	363.00	365.50	8	2,787	0.29%
2021/06/09	0	358.00	3	356.33	354.00	-3	2,813	-0.11%
2021/06/08	14	354.43	0	0.00	354.00	14	2,857	0.49%
2021/06/07	0	0.00	14	345.01	351.50	-14	2,913	-0.48%
2021/06/04	14	354.13	4	347.38	351.50	10	2,919	0.34%
2021/06/03	1	350.00	1	346.00	352.00	0	2,947	0.00%
2021/06/02	0	0.00	4	353.25	350.00	-4	2,995	-0.13%
2021/06/01	9	361.00	13	362.73	356.00	-4	3,039	-0.13%
2021/05/31	10	361.35	4	363.13	360.00	6	3,067	0.20%
2021/05/28	28	356.38	6	356.08	357.00	22	3,126	0.70%
2021/05/27	7	351.86	7	349.57	354.00	0	3,184	0.00%
2021/05/26	7	349.07	2	353.25	346.50	5	3,237	0.15%
2021/05/25	9	348.78	4	350.00	347.50	5	3,345	0.15%
2021/05/24	7	349.64	0	0.00	352.00	7	3,494	0.20%
2021/05/21	8	338.63	8.1	337.89	340.50	-0.1	3,556	0.00%
2021/05/20	20.1	320.74	83	320.19	325.00	-63	3,657	-1.72%
2021/05/19	44.1	320.07	12	320.67	320.50	32.1	3,700	0.87%
2021/05/18	10	322.50	4	323.25	331.00	6	3,776	0.16%
2021/05/17	4	319.12	27	314.91	304.50	-23	3,830	-0.60%
2021/05/14	5	330.40	63	327.16	331.00	-58	3,849	-1.51%
2021/05/13	0	0.00	2	316.00	312.00	-2	3,830	-0.05%
2021/05/12	3	325.80	9	317.72	319.50	-6	3,873	-0.15%
2021/05/11	2	334.30	71	342.96	333.00	-69	3,910	-1.76%
2021/05/10	4	371.25	1	368.52	369.50	3	3,964	0.08%
2021/05/07	2	367.00	79	363.49	364.50	-77	4,065	-1.89%
2021/05/06	6	364.83	14	357.00	352.50	-8	4,089	-0.20%
2021/05/05	62	373.47	6	365.33	360.00	56	4,102	1.37%
2021/05/04	12	373.33	9	369.06	377.00	3	4,152	0.07%
2021/05/03	2	396.00	67	390.72	387.00	-65	4,178	-1.56%
2021/04/29	32	415.84	15	415.03	402.50	17	4,239	0.40%
2021/04/28	47	404.96	6	406.58	405.00	41	4,253	0.96%
2021/04/27	10	407.30	51	405.32	409.00	-41	4,350	-0.94%
2021/04/26	9	403.83	12	402.33	400.00	-3	4,366	-0.07%
2021/04/23	5	402.70	5	401.10	405.00	0	4,395	0.00%
2021/04/22	13	406.19	15	401.33	395.50	-2	4,510	-0.04%
2021/04/21	2	417.50	292	410.55	409.50	-290	4,604	-6.30%	大賣/鉅額交易
2021/04/20	15	417.30	8	416.19	422.50	7	4,788	0.15%
2021/04/19	18	411.64	19	411.13	406.50	-1	4,889	-0.02%
2021/04/16	16.1	429.72	114	430.03	417.50	-97.9	4,960	-1.97%	大賣/
2021/04/15	146.2	422.65	52	433.99	440.00	94.2	5,031	1.87%	大買/
2021/04/14	5	397.30	26	395.98	400.00	-21	5,071	-0.41%
2021/04/13	11	405.00	17	398.94	399.50	-6	5,307	-0.11%
2021/04/12	16	403.37	39	401.51	395.00	-23	5,572	-0.41%
2021/04/09	22	408.61	40	405.58	405.00	-18	5,684	-0.32%
2021/04/08	38	411.70	12	406.50	413.50	26	5,670	0.46%
2021/04/07	16	413.44	33	412.89	411.00	-17	5,725	-0.30%
2021/04/06	88	416.37	56	418.54	413.50	32	5,725	0.56%
2021/04/01	86	410.19	9	408.28	413.50	77	5,764	1.34%
2021/03/31	7	399.00	3	399.17	398.50	4	5,713	0.07%
2021/03/30	1	394.00	80	396.28	395.50	-79	5,713	-1.38%
2021/03/29	10	400.25	7	398.50	395.50	3	5,729	0.05%
2021/03/26	2	390.75	23	390.07	393.50	-21	5,743	-0.37%
2021/03/25	26	385.69	56	384.79	386.50	-30	5,724	-0.52%
2021/03/24	2	387.00	152	382.29	382.50	-150	5,689	-2.64%	大賣/鉅額交易
2021/03/23	27	400.96	0	0.00	399.50	27	5,729	0.47%
2021/03/22	5	403.90	12	398.25	401.00	-7	5,773	-0.12%
2021/03/19	6	406.18	3	412.00	400.00	3	5,785	0.05%
2021/03/18	2	415.75	19	419.53	418.00	-17	5,774	-0.29%
2021/03/17	9	423.06	7	421.93	416.50	2	5,876	0.03%
2021/03/16	3	416.00	4	417.63	411.00	-1	5,953	-0.02%
2021/03/15	8	425.87	13	429.27	416.50	-5	6,147	-0.08%
2021/03/12	21	424.14	50.1	423.97	419.50	-29.1	6,163	-0.47%
2021/03/11	30	415.87	12	415.04	420.00	18	6,169	0.29%
2021/03/10	9	403.00	4	403.00	396.50	5	6,138	0.08%
2021/03/09	9	399.44	5	398.20	399.50	4	6,145	0.07%
2021/03/08	27	401.87	4.4	402.95	395.00	22.6	6,165	0.37%
2021/03/05	19	411.84	7	409.64	405.00	12	6,199	0.19%
2021/03/04	4	426.97	3	420.67	420.00	1	6,167	0.02%
2021/03/03	15	424.97	10	425.35	427.00	5	6,131	0.08%
2021/03/02	54	441.33	10	437.95	430.00	44	6,088	0.72%
2021/02/26	21	455.05	14.4	453.50	449.00	6.6	6,070	0.11%
2021/02/25	9	491.50	45	496.86	475.00	-36	6,036	-0.60%
2021/02/24	82.4	491.45	15	475.70	478.50	67.4	5,961	1.13%
2021/02/23	246	462.54	80	463.96	461.00	166	5,894	2.82%	大買/鉅額交易
2021/02/22	183.4	469.11	70	463.55	480.00	113.4	5,856	1.94%	大買/鉅額交易
2021/02/19	47	433.17	19	431.68	436.50	28	5,812	0.48%
2021/02/18	39	429.01	38	427.66	426.50	1	5,892	0.02%
2021/02/17	20	418.83	43	418.72	421.00	-23	6,034	-0.38%
2021/02/05	13	402.12	95	401.00	397.50	-82	6,238	-1.31%
2021/02/04	9	408.50	25	409.16	406.00	-16	6,291	-0.25%
2021/02/03	26	416.12	74	415.77	417.00	-48	6,317	-0.76%
2021/02/02	34	417.49	53	416.44	417.00	-19	6,387	-0.30%
2021/02/01	33	398.76	39	396.56	408.00	-6	6,444	-0.09%
2021/01/29	53	418.96	65	420.83	395.00	-12	6,406	-0.19%
2021/01/28	27	413.74	21	412.64	415.00	6	6,299	0.10%
2021/01/27	43	415.51	14	412.79	417.00	29	6,256	0.46%
2021/01/26	20	412.00	15	412.47	400.00	5	6,204	0.08%
2021/01/25	19	418.08	59	415.92	411.50	-40	6,135	-0.65%
2021/01/22	57	417.65	23.1	413.77	413.50	33.9	6,044	0.56%
2021/01/21	60	406.86	15	406.07	410.00	45	5,956	0.76%
2021/01/20	45	409.71	47	413.40	399.00	-2	5,884	-0.03%
2021/01/19	5	409.10	36	408.32	413.00	-31	5,780	-0.54%
2021/01/18	15	399.70	48	400.83	407.00	-33	5,725	-0.58%
2021/01/15	31.6	425.81	29.2	421.51	407.00	2.4	5,672	0.04%
2021/01/14	46.2	434.12	91	432.96	423.50	-44.8	5,550	-0.81%
2021/01/13	257	425.79	89	413.87	437.50	167.9	5,409	3.10%	大買/鉅額交易
2021/01/12	15	403.47	25	404.28	398.00	-10	5,200	-0.19%
2021/01/11	34	398.18	36	395.24	401.50	-2	5,071	-0.04%
2021/01/08	232	390.43	19	394.66	388.00	213	4,979	4.28%	大買/鉅額交易
2021/01/07	34	391.79	84	385.14	385.50	-50	4,812	-1.04%
2021/01/06	126	390.85	134	398.99	373.50	-8	4,647	-0.17%	大買/大賣/
2021/01/05	248	389.77	144	390.62	399.50	104	4,403	2.36%	大買/大賣/鉅額交易
2021/01/04	112	362.66	22	363.57	372.50	90	4,126	2.18%	大買/
2020/12/31	16	338.75	51	338.14	339.00	-35	3,991	-0.88%
2020/12/30	66	337.52	23	336.67	336.00	43	3,963	1.08%
2020/12/29	7	330.50	14	327.50	330.00	-7	3,958	-0.18%
2020/12/28	17.1	329.98	29	325.84	323.00	-11.9	3,922	-0.30%
2020/12/25	10	318.46	11	318.41	319.00	-1	3,839	-0.03%
2020/12/24	11	313.91	2	315.50	313.50	9	3,836	0.23%
2020/12/23	13	311.62	40	310.75	314.50	-27	3,849	-0.70%
2020/12/22	8	316.31	15	315.70	309.50	-7	3,847	-0.18%
2020/12/21	3	322.83	5	321.20	323.00	-2	3,809	-0.05%
2020/12/18	7	324.07	71	322.67	321.00	-64	3,830	-1.67%
2020/12/17	11	331.55	18	330.94	328.00	-7	3,824	-0.18%
2020/12/16	14	329.96	13	327.62	325.00	1	3,742	0.03%
2020/12/15	4	321.88	132	320.28	320.50	-128	3,694	-3.46%	大賣/鉅額交易
2020/12/14	18	322.19	11	322.45	319.00	7	3,670	0.19%
2020/12/11	27	322.33	35	321.34	322.50	-8	3,665	-0.22%
2020/12/10	20	342.78	60	344.43	340.50	-40	3,550	-1.13%
2020/12/09	65	337.49	40	338.04	347.50	25	3,451	0.72%
2020/12/08	88	315.63	14	316.71	316.00	74	3,244	2.28%
2020/12/07	35	317.56	30	315.98	326.00	5	3,191	0.16%
2020/12/04	82	318.79	6	321.25	317.00	76	3,151	2.41%
2020/12/03	148	321.15	16	321.56	321.00	132	3,129	4.22%	大買/鉅額交易
2020/12/02	171	325.34	24	327.52	325.00	147	3,122	4.71%	大買/鉅額交易
2020/12/01	50	335.14	137	330.92	329.50	-87	3,090	-2.82%	大賣/
2020/11/30	69	330.65	11	329.27	330.00	58	3,020	1.92%
2020/11/27	13	328.85	10	329.20	329.50	3	3,008	0.10%
2020/11/26	19	332.76	23	333.93	334.00	-4	3,006	-0.13%
2020/11/25	70	330.28	70	333.21	331.00	0	3,020	0.00%
2020/11/24	25	338.50	30	340.58	338.00	-5	3,006	-0.17%
2020/11/23	38	344.42	56	344.11	340.00	-18	3,001	-0.60%
2020/11/20	80	344.98	36	346.01	339.50	44	2,953	1.49%
2020/11/19	23	339.04	30	339.43	339.00	-7	2,840	-0.25%
2020/11/18	37	339.07	151	338.37	343.00	-114	2,847	-4.00%	大賣/鉅額交易
2020/11/17	176	339.47	54	344.64	335.50	122	2,810	4.34%	大買/鉅額交易
2020/11/16	79	339.58	60	336.18	344.00	19	2,729	0.70%
2020/11/13	143	320.20	106	314.42	322.00	37	2,512	1.47%	大買/大賣/
2020/11/12	167	300.83	109	299.31	303.00	58	2,245	2.58%	大買/大賣/
2020/11/11	58	294.14	132	294.10	294.00	-74	2,168	-3.41%	大賣/
2020/11/10	49	292.91	107	292.60	290.00	-58	2,135	-2.72%	大賣/
2020/11/09	74	288.21	48	282.34	292.50	26	1,998	1.30%
2020/11/06	106	274.25	33	270.59	266.00	73	1,868	3.91%	大買/
2020/11/05	12	264.54	22	263.70	267.00	-10	1,825	-0.55%
2020/11/04	14	260.82	27	261.17	265.50	-13	1,831	-0.71%
2020/11/03	5	257.30	10	257.30	257.00	-5	1,847	-0.27%
2020/11/02	16	254.91	1	252.50	253.00	15	1,902	0.79%
2020/10/30	41	258.20	10	259.75	259.00	31	1,960	1.58%
2020/10/29	44	257.52	23	259.22	260.00	21	2,049	1.02%
2020/10/28	51	262.98	4	264.38	262.00	47	2,116	2.22%
2020/10/27	15	265.20	14	266.64	267.00	1	2,135	0.05%
2020/10/26	13	266.35	8	269.25	265.00	5	2,150	0.23%
2020/10/23	3	268.83	7	268.57	269.00	-4	2,191	-0.18%
2020/10/22	16	265.97	12	267.79	267.00	4	2,338	0.17%
2020/10/21	12	269.54	21	270.48	270.50	-9	2,413	-0.37%
2020/10/20	8	267.75	11	267.59	268.00	-3	2,496	-0.12%
2020/10/19	17	263.56	17	264.24	263.00	0	2,524	0.00%
2020/10/16	30	269.48	16	271.38	264.50	14	2,584	0.54%
2020/10/15	32	273.78	20	272.73	276.00	12	2,653	0.45%
2020/10/14	7	274.79	27	274.43	272.50	-20	2,713	-0.74%
2020/10/13	28	273.34	48	271.50	278.00	-20	2,812	-0.71%
2020/10/12	24	270.88	26	272.48	269.50	-2	2,900	-0.07%
2020/10/08	25	271.76	28	272.02	272.00	-3	3,018	-0.10%
2020/10/07	42	271.39	25	270.18	272.00	17	3,117	0.55%
2020/10/06	56	273.67	42	273.56	271.00	14	3,174	0.44%
2020/10/05	11	260.05	22	260.75	260.50	-11	3,209	-0.34%
2020/09/30	12	259.00	22	259.95	260.00	-10	3,406	-0.29%
2020/09/29	32	259.08	40	259.95	257.00	-8	3,662	-0.22%
2020/09/28	25	262.76	34	263.34	265.00	-9	3,916	-0.23%
2020/09/25	48	260.74	35	260.34	258.00	13	4,019	0.32%
2020/09/24	212	260.73	41	261.34	258.50	171	4,134	4.14%	大買/鉅額交易
2020/09/23	60	262.52	45.3	261.62	267.00	14.7	4,217	0.35%
2020/09/22	32	260.02	31	261.52	257.50	1	4,264	0.02%
2020/09/21	15	264.83	18	263.61	266.00	-3	4,371	-0.07%
2020/09/18	10	262.00	292	262.25	261.00	-282	4,550	-6.20%	大賣/鉅額交易
2020/09/17	19	265.37	21	268.64	264.50	-2	4,781	-0.04%
2020/09/16	16	271.69	14	271.21	269.00	2	4,908	0.04%
2020/09/15	11	267.00	19	266.50	266.50	-8	4,897	-0.16%
2020/09/14	34	266.68	26	262.52	268.50	8	4,950	0.16%
2020/09/11	19	256.00	19	257.29	259.00	0	4,932	0.00%
2020/09/10	13	259.19	11	260.32	257.00	2	4,921	0.04%
2020/09/09	21	260.98	18	261.17	258.00	3	4,915	0.06%
2020/09/08	17	264.06	16	264.59	265.50	1	4,902	0.02%
2020/09/07	22	264.18	148	263.08	261.50	-126	4,908	-2.57%	大賣/鉅額交易
2020/09/04	38	265.12	34	265.54	271.50	4	4,900	0.08%
2020/09/03	15	271.33	13	272.81	268.00	2	4,884	0.04%
2020/09/02	16	268.34	69	268.53	268.50	-53	4,903	-1.08%
2020/09/01	24	268.21	77	266.09	272.00	-53	4,926	-1.08%
2020/08/31	16	272.69	24	267.06	264.50	-8	4,940	-0.16%
2020/08/28	31	275.61	12	277.29	271.50	19	4,953	0.38%
2020/08/27	31	289.16	150	286.08	283.50	-119	4,931	-2.41%	大賣/鉅額交易
2020/08/26	12	286.54	18	287.64	289.00	-6	4,915	-0.12%
2020/08/25	11	285.45	25	285.62	288.50	-14	4,930	-0.28%
2020/08/24	34	285.12	44	283.23	283.50	-10	4,927	-0.20%
2020/08/21	24	275.77	26	276.75	277.50	-2	4,898	-0.04%
2020/08/20	79	273.72	43	274.60	267.50	36	4,857	0.74%
2020/08/19	27	302.87	36	302.56	296.00	-9	4,798	-0.19%
2020/08/18	14	296.64	31	297.71	300.50	-17	4,773	-0.36%
2020/08/17	79	302.26	26	301.37	301.00	53	4,775	1.11%
2020/08/14	56	295.21	89	295.82	301.50	-33	4,801	-0.69%
2020/08/13	15	294.27	6	295.17	292.00	9	4,788	0.19%
2020/08/12	28	296.50	6	296.83	294.00	22	4,788	0.46%
2020/08/11	13	300.00	25	301.22	301.50	-12	4,795	-0.25%
2020/08/10	35	306.44	20	307.53	301.00	15	4,785	0.31%
2020/08/07	40	305.70	48	305.51	306.50	-8	4,771	-0.17%
2020/08/06	40	305.80	34	309.26	302.50	6	4,746	0.13%
2020/08/05	33	314.20	56	316.88	313.00	-23	4,707	-0.49%
2020/08/04	128	313.03	78	310.77	315.50	50	4,674	1.07%	大買/
2020/08/03	107	301.45	68	300.79	304.50	39	4,627	0.84%	大買/
2020/07/31	69	289.11	24	288.31	292.50	45	4,578	0.98%
2020/07/30	4	290.13	14.7	291.40	291.00	-10.7	4,574	-0.23%
2020/07/29	21	288.38	34	288.06	292.00	-13	4,565	-0.28%
2020/07/28	83	308.54	74.1	309.78	289.00	8.9	4,531	0.20%
2020/07/27	44	308.11	57	308.68	307.00	-13	4,400	-0.30%
2020/07/24	73	307.66	68	304.54	299.00	5	4,337	0.12%
2020/07/23	20	305.70	22	305.30	309.50	-2	4,253	-0.05%
2020/07/22	10	303.15	23	303.17	305.50	-13	4,219	-0.31%
2020/07/21	33	300.44	35	297.33	298.50	-2	4,180	-0.05%
2020/07/20	36	284.99	39	286.13	291.50	-3	4,097	-0.07%
2020/07/17	42	289.43	34	289.84	284.00	8	4,029	0.20%
2020/07/16	27	290.98	28	291.18	290.00	-1	3,920	-0.03%
2020/07/15	39	307.62	55	312.43	299.00	-16	3,816	-0.42%
2020/07/14	23	315.02	35	313.80	317.50	-12	3,739	-0.32%
2020/07/13	22	311.11	6	312.50	311.00	16	3,633	0.44%
2020/07/10	57	310.48	50	313.34	306.50	7	3,577	0.20%
2020/07/09	287	331.62	96	335.00	322.00	191	3,474	5.50%	大買/鉅額交易
2020/07/08	131	318.70	191	313.74	323.50	-60	3,286	-1.83%	大買/大賣/
2020/07/07	537	328.67	317	327.93	321.50	220	3,039	7.24%	大買/大賣/鉅額交易
2020/07/06	47	308.69	56	306.20	312.50	-9	2,812	-0.32%
2020/07/03	182	281.40	36	278.67	284.50	146	2,700	5.41%	大買/鉅額交易
2020/07/02	61	259.06	43	258.17	259.00	18	2,580	0.70%
2020/07/01	61	257.85	49	258.30	253.50	12	2,497	0.48%
2020/06/30	33	253.79	75	259.43	252.50	-42	2,416	-1.74%
2020/06/29	223	254.75	149	255.69	260.00	74	2,287	3.23%	大買/大賣/
2020/06/24	88	252.45	106	255.57	242.50	-18	2,105	-0.85%	大賣/
2020/06/23	145	234.84	27	231.33	242.50	118	1,877	6.29%	大買/鉅額交易
2020/06/22	13	220.35	33	218.30	220.50	-20	1,757	-1.14%
2020/06/19	38	221.93	0	0.00	217.00	38	1,768	2.15%
2020/06/18	15	218.57	6	220.00	219.50	9	1,726	0.52%
2020/06/17	3	220.17	18	220.86	220.50	-15	1,740	-0.86%
2020/06/16	7	221.14	16	220.22	221.00	-9	1,757	-0.51%
2020/06/15	7	221.00	6	217.92	216.50	1	1,784	0.06%
2020/06/12	16	215.94	3	213.50	216.50	13	1,796	0.72%
2020/06/11	10	223.15	7	225.43	220.50	3	1,803	0.17%
2020/06/10	4	226.75	5	225.00	227.00	-1	1,807	-0.06%
2020/06/09	5	231.30	64	229.83	224.00	-59	1,825	-3.23%
2020/06/08	58	233.07	7	229.71	231.00	51	1,817	2.81%
2020/06/05	12	228.46	48	232.88	229.00	-36	1,780	-2.02%
2020/06/04	40	234.76	30	230.48	233.00	10	1,757	0.57%
2020/06/03	45	227.60	5	226.40	229.00	40	1,711	2.34%
2020/06/02	2	227.75	157	226.47	223.50	-155	1,696	-9.14%	大賣/鉅額交易
2020/06/01	64	229.99	16	227.94	227.50	48	1,685	2.85%
2020/05/29	5	231.80	10	230.45	231.00	-5	1,662	-0.30%
2020/05/28	29	231.14	18	230.89	229.00	11	1,658	0.66%
2020/05/27	33	229.85	5	229.10	228.00	28	1,642	1.70%
2020/05/26	3	228.83	9	230.06	229.00	-6	1,643	-0.37%
2020/05/25	8	228.00	1	224.00	229.50	7	1,640	0.43%
2020/05/22	8	227.88	55	229.25	224.00	-47	1,635	-2.87%
2020/05/21	178	232.34	7	229.50	234.00	171	1,606	10.64%	大買/鉅額交易
2020/05/20	8	225.00	5	222.90	224.50	3	1,565	0.19%
2020/05/19	2	225.50	100	224.37	223.50	-98	1,555	-6.30%
2020/05/18	87	223.93	6	221.42	221.00	81	1,549	5.23%
2020/05/15	9	219.11	4	216.50	216.00	5	1,527	0.33%
2020/05/14	13	221.92	4	218.88	217.50	9	1,528	0.59%
2020/05/13	10	221.25	24	219.25	221.50	-14	1,543	-0.91%
2020/05/12	25	220.80	18	218.56	220.50	7	1,578	0.44%
2020/05/11	6	219.67	5	220.20	218.00	1	1,622	0.06%
2020/05/08	3	223.67	11	225.82	222.50	-8	1,618	-0.49%
2020/05/07	12	230.50	8	229.44	230.00	4	1,577	0.25%
2020/05/06	7	233.07	13	231.08	228.50	-6	1,560	-0.38%
2020/05/05	13	235.96	3	234.83	233.50	10	1,551	0.64%
2020/05/04	3	235.83	12	235.67	234.50	-9	1,544	-0.58%
2020/04/30	23	242.65	0	0.00	242.50	23	1,541	1.49%
2020/04/29	5	239.40	4	238.00	238.00	1	1,534	0.07%
2020/04/28	7	234.71	22	234.14	238.00	-15	1,520	-0.99%
2020/04/27	14	234.18	2	230.25	235.50	12	1,529	0.78%
2020/04/24	7	231.00	17	232.59	228.00	-10	1,518	-0.66%
2020/04/23	7	241.57	7	242.43	237.50	0	1,509	0.00%
2020/04/22	11	239.05	9	237.00	241.00	2	1,516	0.13%
2020/04/21	3	241.00	11	241.18	236.50	-8	1,547	-0.52%
2020/04/20	10	244.45	21	241.95	245.00	-11	1,542	-0.71%
2020/04/17	29	246.43	28	243.43	243.50	1	1,560	0.06%
2020/04/16	9	237.28	8	235.56	238.00	1	1,540	0.06%
2020/04/15	6	233.58	23	233.33	236.50	-17	1,576	-1.08%
2020/04/14	27	228.74	9	228.56	231.50	18	1,572	1.14%
2020/04/13	5	220.80	12	219.96	221.50	-7	1,557	-0.45%
2020/04/10	9	219.28	18	217.64	222.00	-9	1,542	-0.58%
2020/04/09	37	218.35	48	215.09	216.00	-11	1,537	-0.72%
2020/04/08	20	208.30	25	206.60	211.00	-5	1,493	-0.33%
2020/04/07	27	202.74	20	202.00	205.00	7	1,480	0.47%
2020/04/06	11	193.64	7	193.00	194.00	4	1,471	0.27%
2020/04/01	36	185.14	1	185.00	187.50	35	1,492	2.34%
2020/03/31	0	0.00	3	185.17	183.50	-3	1,484	-0.20%
2020/03/30	4	182.25	1	182.50	187.00	3	1,481	0.20%
2020/03/27	1	181.50	3	184.83	180.00	-2	1,475	-0.14%
2020/03/26	5	182.50	3	182.17	182.50	2	1,461	0.14%
2020/03/25	5	178.70	3	180.83	179.00	2	1,447	0.14%
2020/03/24	5	167.80	3	165.50	168.00	2	1,436	0.14%
2020/03/23	0	0.00	2	159.25	156.00	-2	1,436	-0.14%
2020/03/20	3	170.83	1	167.50	170.00	2	1,424	0.14%
2020/03/19	0	0.00	530	160.17	160.00	-530	1,427	-37.13%	大賣/鉅額交易
2020/03/18	0	0.00	8	184.25	177.50	-8	1,418	-0.56%
2020/03/17	10	183.30	4	178.75	185.00	6	1,439	0.42%
2020/03/16	9	191.56	7	186.00	181.50	2	1,457	0.14%
2020/03/13	29	178.97	4	180.50	186.00	25	1,458	1.71%
2020/03/12	38	209.96	4	195.75	194.00	34	1,478	2.30%
2020/03/11	1	219.50	36	219.06	214.00	-35	1,531	-2.29%
2020/03/10	18	215.61	56	218.03	219.00	-38	1,532	-2.48%
2020/03/09	4	229.25	13	229.73	222.00	-9	1,534	-0.59%
2020/03/06	16	233.19	4	233.88	235.00	12	1,535	0.78%
2020/03/05	21	229.90	5	231.20	229.50	16	1,543	1.04%
2020/03/04	1	229.00	13	229.58	229.00	-12	1,556	-0.77%
2020/03/03	8	231.88	1	231.00	231.00	7	1,574	0.44%
2020/03/02	10	225.55	1	220.00	222.00	9	1,609	0.56%
2020/02/27	1	233.50	24	230.69	224.00	-23	1,645	-1.40%
2020/02/26	9	234.39	7	232.00	230.00	2	1,720	0.12%
2020/02/25	1	233.00	0	0.00	232.00	1	1,729	0.06%
2020/02/24	14	231.64	1	236.00	236.00	13	1,737	0.75%
2020/02/21	0	0.00	4	236.63	234.00	-4	1,755	-0.23%
2020/02/20	0	0.00	21	238.93	238.50	-21	1,758	-1.19%
2020/02/19	3	241.67	75	239.61	238.00	-72	1,769	-4.07%
2020/02/18	6	238.17	0	0.00	239.50	6	1,784	0.34%
2020/02/17	10	237.00	37	236.66	236.00	-27	1,785	-1.51%
2020/02/14	10	243.65	101	240.50	241.00	-91	1,772	-5.13%	大賣/
2020/02/13	45	245.50	10	244.50	242.00	35	1,751	2.00%
2020/02/12	106	249.57	74	247.39	249.00	32	1,720	1.86%	大買/
2020/02/11	36	251.96	15	253.20	255.00	21	1,686	1.25%
2020/02/10	7	241.07	19	234.76	244.00	-12	1,682	-0.71%
2020/02/07	9	244.72	10	243.70	241.50	-1	1,713	-0.06%
2020/02/06	24	243.08	9	243.33	244.50	15	1,729	0.87%
2020/02/05	0	0.00	12	237.21	234.50	-12	1,731	-0.69%
2020/02/04	0	0.00	1	235.00	237.50	-1	1,784	-0.06%
2020/02/03	1	229.00	8	227.13	229.00	-7	1,790	-0.39%
2020/01/31	1	239.50	3	240.00	238.50	-2	1,778	-0.11%
2020/01/30	0	0.00	7	242.36	238.50	-7	1,789	-0.39%
2020/01/20	9	259.72	13	259.12	260.00	-4	1,809	-0.22%
2020/01/17	33	258.79	24	259.17	258.50	9	1,807	0.50%
2020/01/16	13	255.31	45	253.99	255.00	-32	1,790	-1.79%
2020/01/15	84	259.08	20	257.55	259.50	64	1,784	3.59%
2020/01/14	2	255.25	11	255.64	253.00	-9	1,747	-0.51%
2020/01/13	9	255.00	35	256.46	255.50	-26	1,749	-1.49%
2020/01/10	35	251.41	55	248.63	250.50	-20	1,737	-1.15%
2020/01/09	69	246.03	15	247.17	247.00	54	1,720	3.14%
2020/01/08	8	236.25	214	232.98	233.50	-206	1,760	-11.70%	大賣/鉅額交易
2020/01/07	2	243.00	2	238.50	238.50	0	1,781	0.00%
2020/01/06	14	244.50	15	241.43	241.00	-1	1,853	-0.05%
2020/01/03	0	0.00	25	245.46	243.00	-25	1,882	-1.33%
2020/01/02	12	243.92	8	243.94	245.00	4	1,911	0.21%
2019/12/31	6	242.33	4	241.25	241.00	2	1,952	0.10%
2019/12/30	16	243.56	38	243.22	241.00	-22	2,034	-1.08%
2019/12/27	43	249.47	13	248.50	248.00	30	2,018	1.49%
2019/12/26	0	0.00	7	243.36	243.50	-7	1,987	-0.35%
2019/12/25	3	241.50	9	242.78	244.00	-6	1,993	-0.30%
2019/12/24	4	244.00	2	243.50	242.50	2	1,998	0.10%
2019/12/23	0	0.00	1	244.00	245.00	-1	2,009	-0.05%
2019/12/20	6	244.50	2	243.00	245.00	4	2,023	0.20%
2019/12/19	2	244.50	4	243.25	243.50	-2	2,028	-0.10%
2019/12/18	8	244.94	29	241.12	242.00	-21	2,040	-1.03%
2019/12/17	1	242.50	13	243.58	244.50	-12	2,094	-0.57%
2019/12/16	38	244.46	5	243.00	243.50	33	2,191	1.51%
2019/12/13	4	242.38	9	240.28	240.00	-5	2,201	-0.23%
2019/12/12	23	242.30	5	241.00	242.00	18	2,195	0.82%
2019/12/11	16	242.63	54	239.19	239.00	-38	2,165	-1.75%
2019/12/10	24	246.27	6	243.00	244.00	18	2,145	0.84%
2019/12/09	52	246.85	18	247.67	244.50	34	2,131	1.59%
2019/12/06	49	251.14	140	259.64	250.00	-91	2,090	-4.35%	大賣/
2019/12/05	16	256.09	46	256.21	256.00	-30	2,014	-1.49%
2019/12/04	22	254.00	50	254.05	253.50	-28	2,019	-1.39%
2019/12/03	5	260.10	5	261.00	260.50	0	2,015	0.00%
2019/12/02	2	261.75	2	263.25	258.50	0	2,019	0.00%
2019/11/29	3	263.67	8	265.31	266.50	-5	2,017	-0.25%
2019/11/28	27	269.31	167	268.25	267.50	-140	2,024	-6.92%	大賣/鉅額交易
2019/11/27	11	270.64	33	272.36	269.00	-22	2,024	-1.09%
2019/11/26	58	274.83	28	275.41	278.50	30	2,001	1.50%
2019/11/25	22	276.68	16	277.22	267.00	6	2,021	0.30%
2019/11/22	18	272.33	19	271.84	273.00	-1	1,968	-0.05%
2019/11/21	12	268.92	6	265.17	271.00	6	1,973	0.30%
2019/11/20	38	270.26	5	270.10	271.00	33	1,973	1.67%
2019/11/19	6	269.67	3	267.50	272.00	3	2,019	0.15%
2019/11/18	6	268.75	14	267.14	270.00	-8	2,020	-0.40%
2019/11/15	5	267.80	6	268.58	266.50	-1	2,054	-0.05%
2019/11/14	5	262.50	11	263.09	262.00	-6	2,050	-0.29%
2019/11/13	4	267.00	2	266.25	267.50	2	2,055	0.10%
2019/11/12	2	268.00	5	267.20	266.00	-3	2,074	-0.14%
2019/11/11	3	271.00	23	266.35	267.00	-20	2,112	-0.95%
2019/11/08	17	273.15	1	272.50	269.00	16	2,175	0.74%
2019/11/07	4	264.00	9	264.94	266.00	-5	2,234	-0.22%
2019/11/06	24	273.23	23	272.85	272.50	1	2,256	0.04%
2019/11/05	12	266.83	4	264.88	270.50	8	2,297	0.35%
2019/11/04	36	262.78	3	261.83	263.00	33	2,345	1.41%
2019/11/01	15	258.33	19	260.26	260.00	-4	2,442	-0.16%
2019/10/31	0	0.00	7	275.21	267.50	-7	2,484	-0.28%
2019/10/29	1	281.00	9	278.72	274.00	-8	2,521	-0.32%
2019/10/28	12	283.42	15	280.70	276.50	-3	2,559	-0.12%
2019/10/25	7	277.79	7	274.71	275.50	0	2,568	0.00%
2019/10/24	12	274.92	0	0.00	275.00	12	2,597	0.46%
2019/10/23	10	275.10	12	271.92	272.00	-2	2,657	-0.08%
2019/10/22	24	277.77	19	275.47	276.00	5	2,812	0.18%
2019/10/21	1	275.50	5	278.70	274.50	-4	2,885	-0.14%
2019/10/18	4	280.13	18	276.28	280.00	-14	2,999	-0.47%
2019/10/17	30	278.82	28	277.36	276.50	2	2,996	0.07%
2019/10/16	12	284.17	33	284.02	277.00	-21	2,989	-0.70%
2019/10/15	11	276.50	64	272.62	277.00	-53	2,912	-1.82%
2019/10/14	79	273.76	9	270.78	277.00	70	2,899	2.41%
2019/10/09	78	259.97	13	262.35	258.50	65	2,840	2.29%
2019/10/08	121	261.90	16	261.94	263.50	105	2,917	3.60%	大買/鉅額交易
2019/10/07	7	257.50	47	254.65	261.00	-40	2,905	-1.38%
2019/10/04	76	264.92	31	263.77	260.50	45	2,882	1.56%
2019/10/03	12	253.96	13	253.35	254.00	-1	2,799	-0.04%
2019/10/02	8	256.19	5	256.20	256.50	3	2,805	0.11%
2019/10/01	0	0.00	1	251.00	251.50	-1	2,799	-0.04%
2019/09/26	10	253.00	47	252.90	248.50	-37	2,834	-1.31%
2019/09/25	1	250.50	10	250.50	250.00	-9	2,845	-0.32%
2019/09/24	1	260.00	51	257.60	256.00	-50	2,869	-1.74%
2019/09/23	1	264.00	12	262.17	262.00	-11	2,882	-0.38%
2019/09/20	23	259.28	28	258.55	259.00	-5	2,897	-0.17%
2019/09/19	48	252.35	30	251.12	257.00	18	2,857	0.63%
2019/09/18	25	238.90	4	240.38	240.50	21	2,810	0.75%
2019/09/17	7	233.79	47	232.94	233.00	-40	2,855	-1.40%
2019/09/16	8	234.75	264	234.15	233.00	-256	2,964	-8.64%	大賣/鉅額交易
2019/09/12	25	243.18	110	238.72	238.00	-85	3,028	-2.81%	大賣/
2019/09/11	33	242.41	3	242.83	242.50	30	3,038	0.99%
2019/09/10	3	236.83	55	235.27	240.00	-52	3,049	-1.71%
2019/09/09	14	238.82	3	238.17	238.50	11	3,081	0.36%
2019/09/06	51	238.26	16	237.22	237.00	35	3,089	1.13%
2019/09/05	5	241.80	7	241.36	241.00	-2	3,096	-0.06%
2019/09/04	13	239.31	4	239.38	240.00	9	3,106	0.29%
2019/09/03	3	237.17	13	237.04	238.00	-10	3,121	-0.32%
2019/09/02	14	240.75	19	239.97	238.00	-5	3,129	-0.16%
2019/08/30	6	238.33	11	237.95	237.00	-5	3,153	-0.16%
2019/08/29	28	238.23	309	237.42	237.50	-281	3,167	-8.87%	大賣/鉅額交易
2019/08/28	49	238.52	29	237.62	236.00	20	3,183	0.63%
2019/08/27	30	230.35	23	230.07	230.50	7	3,152	0.22%
2019/08/26	10	224.75	61	222.75	224.00	-51	3,155	-1.62%
2019/08/23	6	227.58	34	228.43	228.50	-28	3,166	-0.88%
2019/08/22	79	230.03	31	230.42	232.00	48	3,217	1.49%
2019/08/21	10	222.35	16	223.13	222.00	-6	3,234	-0.19%
2019/08/20	44	223.20	21	224.00	224.00	23	3,255	0.71%
2019/08/19	20	218.60	7	218.07	218.00	13	3,240	0.40%
2019/08/16	6	217.00	3	215.67	215.00	3	3,243	0.09%
2019/08/15	8	213.31	42	211.60	215.50	-34	3,271	-1.04%
2019/08/14	26	217.29	172	216.40	215.00	-146	3,308	-4.41%	大賣/鉅額交易
2019/08/13	181	219.68	101	218.73	215.00	80	3,318	2.41%	大買/大賣/
2019/08/12	92	212.11	29	214.64	215.00	63	3,316	1.90%
2019/08/08	28	205.88	31	205.26	204.50	-3	3,351	-0.09%
2019/08/07	61	203.59	98	206.92	203.00	-37	3,391	-1.09%
2019/08/06	56	209.04	76	206.31	212.00	-20	3,401	-0.59%
2019/08/05	46	217.77	127	217.93	212.00	-81	3,423	-2.37%	大賣/
2019/08/02	22	238.82	81	237.56	235.50	-59	3,359	-1.76%
2019/08/01	44	255.05	15	253.97	256.50	29	3,319	0.87%
2019/07/31	41	255.02	38	254.64	256.50	3	3,328	0.09%
2019/07/30	106	254.20	16	255.44	251.50	90	3,372	2.67%	大買/
2019/07/29	46	264.47	25	264.84	260.00	21	3,374	0.62%
2019/07/26	9	265.44	13	262.85	268.00	-4	3,402	-0.12%
2019/07/25	197	264.76	137	263.47	265.50	60	3,417	1.76%	大買/大賣/
2019/07/24	215	265.23	94	264.17	265.00	121	3,393	3.57%	大買/鉅額交易
2019/07/23	71	248.18	62	248.15	249.00	9	3,294	0.27%
2019/07/22	200	244.26	20	240.88	248.50	180	3,285	5.48%	大買/鉅額交易
2019/07/19	5	227.50	1	226.00	226.00	4	3,293	0.12%
2019/07/18	1	227.00	1	224.00	223.50	0	3,350	0.00%
2019/07/17	2	227.75	78	228.48	228.00	-76	3,433	-2.21%
2019/07/16	9	230.78	15	231.27	231.50	-6	3,507	-0.17%
2019/07/15	1	234.50	9	233.39	235.50	-8	3,691	-0.22%
2019/07/12	44	235.80	52	235.27	234.50	-8	3,815	-0.21%
2019/07/11	32	229.48	23	228.52	229.50	9	3,738	0.24%
2019/07/10	12	226.33	11	227.18	226.50	1	3,765	0.03%
2019/07/09	1	222.00	3	221.67	222.00	-2	3,767	-0.05%
2019/07/08	0	0.00	1	222.50	223.00	-1	3,796	-0.03%
2019/07/05	2	225.50	16	225.59	225.50	-14	3,821	-0.37%
2019/07/04	22	227.18	3	226.67	227.00	19	3,890	0.49%
2019/07/03	15	225.10	15	223.77	222.50	0	3,974	0.00%
2019/07/02	8	229.38	41	229.18	229.00	-33	4,089	-0.81%
2019/07/01	26	230.87	20	230.75	230.00	6	4,215	0.14%
2019/06/28	1	226.50	12	224.00	226.50	-11	4,336	-0.25%
2019/06/27	19	227.66	16	227.97	226.00	3	4,330	0.07%
2019/06/26	74	226.26	38	225.79	227.50	36	4,302	0.84%
2019/06/25	10	225.65	75	225.48	223.00	-65	4,289	-1.52%
2019/06/24	23	230.46	33	232.09	229.00	-10	4,237	-0.24%
2019/06/21	45	228.18	235	226.61	229.00	-190	4,172	-4.55%	大賣/鉅額交易
2019/06/20	128	218.77	44	219.48	224.00	84	4,066	2.07%	大買/
2019/06/19	26	215.52	16	215.41	214.00	10	4,024	0.25%
2019/06/18	115	214.20	10	213.70	211.50	105	4,015	2.61%	大買/鉅額交易
2019/06/17	24	211.98	3	208.50	211.50	21	4,047	0.52%
2019/06/14	5	209.40	2	207.00	207.00	3	4,070	0.07%
2019/06/13	1	208.00	21	209.50	207.50	-20	4,078	-0.49%
2019/06/12	4	213.38	10	213.05	211.50	-6	4,081	-0.15%
2019/06/11	23	212.54	19	209.29	212.00	4	4,082	0.10%
2019/06/10	25	207.38	12	205.96	210.00	13	4,090	0.32%
2019/06/06	3	210.00	22	206.66	204.50	-19	4,077	-0.47%
2019/06/05	2	210.00	7	209.86	209.50	-5	4,047	-0.12%
2019/06/04	5	220.70	145	214.75	211.00	-140	4,045	-3.46%	大賣/鉅額交易
2019/06/03	60	222.80	15	223.83	219.50	45	4,042	1.11%
2019/05/31	14	227.96	321	226.94	228.50	-307	4,041	-7.60%	大賣/鉅額交易
2019/05/30	110	226.07	14	225.04	226.50	96	4,030	2.38%	大買/
2019/05/29	4	228.38	29	228.97	220.00	-25	4,024	-0.62%
2019/05/28	310	224.32	24	223.23	227.00	286	4,015	7.12%	大買/鉅額交易
2019/05/27	16	216.88	23	217.11	216.50	-7	4,130	-0.17%
2019/05/24	14	216.43	5	214.60	213.50	9	4,137	0.22%
2019/05/23	2	214.50	38	213.04	212.00	-36	4,179	-0.86%
2019/05/22	5	218.30	19	220.92	218.50	-14	4,363	-0.32%
2019/05/21	30	216.87	6	219.58	224.00	24	4,462	0.54%
2019/05/20	8	210.56	8	211.88	214.00	0	4,488	0.00%
2019/05/17	115	217.44	21	219.64	213.00	94	4,475	2.10%	大買/
2019/05/16	20	228.85	24	223.63	218.50	-4	4,455	-0.09%
2019/05/15	34	225.78	73	223.60	222.50	-39	4,479	-0.87%
2019/05/14	33	214.61	24	213.63	218.50	9	4,524	0.20%
2019/05/13	42	212.85	5	212.30	208.00	37	4,581	0.81%
2019/05/10	13	206.81	7	201.00	204.50	6	4,552	0.13%
2019/05/09	13	211.27	76	212.96	204.00	-63	4,525	-1.39%
2019/05/08	15	214.17	95	211.97	214.00	-80	4,487	-1.78%
2019/05/07	3	219.00	69	222.57	217.50	-66	4,476	-1.47%
2019/05/06	25	218.52	68	216.87	222.50	-43	4,462	-0.96%
2019/05/03	149	226.14	7	226.21	224.00	142	4,473	3.17%	大買/鉅額交易
2019/05/02	19	224.18	17	225.47	221.50	2	4,437	0.05%
2019/04/30	87	226.59	18	225.58	227.00	69	4,426	1.56%
2019/04/29	25	228.58	23	228.35	224.00	2	4,469	0.04%
2019/04/26	41	239.04	120	234.86	235.00	-79	4,501	-1.75%	大賣/
2019/04/25	80	246.16	22	243.70	241.50	58	4,458	1.30%
2019/04/24	15	238.00	62	239.27	238.50	-47	4,351	-1.08%
2019/04/23	74	237.64	41	236.62	243.00	33	4,302	0.77%
2019/04/22	100	239.89	51	240.54	232.50	49	4,229	1.16%
2019/04/19	325	238.16	33	235.39	237.50	292	4,190	6.97%	大買/鉅額交易
2019/04/18	53	228.21	29	226.79	225.50	24	4,011	0.60%
2019/04/17	23	220.93	9	219.72	219.00	14	3,927	0.36%
2019/04/16	18	221.69	17	221.21	218.50	1	3,971	0.03%
2019/04/15	12	215.00	54	214.82	216.50	-42	4,001	-1.05%
2019/04/12	2	214.00	31	212.95	213.00	-29	4,109	-0.71%
2019/04/11	10	222.00	27	220.70	218.00	-17	4,222	-0.40%
2019/04/10	8	222.13	248	222.05	222.00	-240	4,226	-5.68%	大賣/鉅額交易
2019/04/09	40	233.13	40	230.60	228.50	0	4,186	0.00%
2019/04/08	126	231.23	43	227.60	229.00	83	4,150	2.00%	大買/
2019/04/03	101	224.53	35	224.64	221.00	66	4,072	1.62%	大買/
2019/04/02	75	217.37	26	218.87	226.00	49	3,996	1.23%
2019/04/01	10	207.60	16	206.50	205.50	-6	3,934	-0.15%
2019/03/29	1	206.00	21	205.26	205.50	-20	3,983	-0.50%
2019/03/28	11	205.82	2	205.50	206.00	9	4,091	0.22%
2019/03/27	4	203.00	2	202.75	203.00	2	4,140	0.05%
2019/03/26	17	204.18	5	203.50	201.50	12	4,206	0.29%
2019/03/25	5	202.80	5	201.70	202.50	0	4,266	0.00%
2019/03/22	9	210.50	9	211.78	208.50	0	4,298	0.00%
2019/03/21	5	213.40	11	212.32	212.50	-6	4,347	-0.14%
2019/03/20	17	212.47	15	212.20	211.00	2	4,400	0.05%
2019/03/19	12	209.58	4	210.75	207.50	8	4,418	0.18%
2019/03/18	6	207.75	6	206.83	205.50	0	4,404	0.00%
2019/03/15	1	203.00	13	204.00	206.00	-12	4,445	-0.27%
2019/03/14	83	204.90	82	204.79	202.50	1	4,502	0.02%
2019/03/13	22	207.20	5	204.80	203.50	17	4,587	0.37%
2019/03/12	1	206.00	0	0.00	202.00	1	4,657	0.02%
2019/03/11	1	203.50	4	206.75	201.00	-3	4,709	-0.06%
2019/03/08	7	200.29	5	199.10	206.50	2	4,835	0.04%
2019/03/07	13	203.73	25	203.74	199.00	-12	4,961	-0.24%
2019/03/06	21	206.93	31	206.60	206.00	-10	5,076	-0.20%
2019/03/05	3	208.67	32	209.66	206.00	-29	5,229	-0.55%
2019/03/04	13	213.96	38	211.97	209.50	-25	5,346	-0.47%
2019/02/27	12	209.88	28	208.68	211.50	-16	5,619	-0.28%
2019/02/26	49	225.71	90	223.44	209.00	-41	5,739	-0.71%
2019/02/25	14	217.00	30	216.08	217.00	-16	5,631	-0.28%
2019/02/22	38	218.76	49	217.80	215.50	-11	5,641	-0.19%
2019/02/21	53	221.98	75	220.27	215.50	-22	5,616	-0.39%
2019/02/20	94	219.01	41	217.44	223.00	53	5,461	0.97%
2019/02/19	78	202.33	32	201.69	203.00	46	5,481	0.84%
2019/02/18	21	200.43	9	199.00	196.00	12	5,462	0.22%
2019/02/15	17	196.79	64	198.98	196.00	-47	5,475	-0.86%
2019/02/14	126	199.92	70	198.91	202.50	56	5,478	1.02%	大買/
2019/02/13	58	195.03	59	193.92	192.00	-1	5,386	-0.02%
2019/02/12	48	191.56	235	194.26	193.00	-187	5,327	-3.51%	大賣/鉅額交易
2019/02/11	48	206.50	16	204.47	203.00	32	5,303	0.60%
2019/01/30	2	199.75	1	203.00	198.00	1	5,408	0.02%
2019/01/29	10	200.40	70	199.02	202.00	-60	5,500	-1.09%
2019/01/28	11	205.73	61	205.44	202.50	-50	5,654	-0.88%
2019/01/25	41	202.90	51	203.98	203.00	-10	5,757	-0.17%
2019/01/24	26	197.94	61	199.25	198.00	-35	5,846	-0.60%
2019/01/23	22	201.43	14	201.32	203.50	8	5,862	0.14%
2019/01/22	14	202.04	55	200.46	201.00	-41	5,908	-0.69%
2019/01/21	67	201.72	40	201.05	200.00	27	5,997	0.45%
2019/01/18	95	194.88	52	192.69	194.00	43	6,006	0.72%
2019/01/17	10	190.75	17	189.24	187.50	-7	6,030	-0.12%
2019/01/16	11	191.73	7	190.57	189.50	4	6,157	0.06%
2019/01/15	12	188.00	10	186.00	189.00	2	6,210	0.03%
2019/01/14	7	187.71	17	186.71	187.50	-10	6,281	-0.16%
2019/01/11	31	189.37	11	187.23	185.00	20	6,415	0.31%
2019/01/10	4	186.63	22	185.86	184.50	-18	6,467	-0.28%
2019/01/09	38	189.64	27	188.33	185.50	11	6,548	0.17%
2019/01/08	43	183.21	63	179.41	184.00	-20	6,644	-0.30%
2019/01/07	53	187.69	62	185.12	183.00	-9	6,701	-0.13%
2019/01/04	73	175.78	20	174.83	183.00	53	6,844	0.77%
2019/01/03	25	195.16	262	192.11	183.50	-237	6,720	-3.53%	大賣/鉅額交易
2019/01/02	30	204.95	21	205.62	203.50	9	6,715	0.13%
2018/12/28	6	207.67	20	206.60	206.00	-14	6,832	-0.20%
2018/12/27	56	210.41	42	210.39	207.00	14	6,909	0.20%
2018/12/26	49	207.40	51	208.42	202.00	-2	6,898	-0.03%
2018/12/25	36	206.82	64	207.38	204.50	-28	6,909	-0.41%
2018/12/24	72	213.26	51	211.28	212.50	21	6,928	0.30%
2018/12/22	59	206.61	59	204.86	208.00	0	6,924	0.00%
2018/12/21	83	200.69	38	199.07	206.00	45	6,978	0.64%
2018/12/20	5	200.60	33	201.24	196.00	-28	6,938	-0.40%
2018/12/19	56	200.54	16	199.34	205.00	40	6,950	0.58%
2018/12/18	93	197.77	30	199.53	195.00	63	6,949	0.91%
2018/12/17	18	205.33	8	203.25	204.00	10	7,029	0.14%
2018/12/14	25	202.02	112	200.08	204.00	-87	7,142	-1.22%	大賣/
2018/12/13	26	203.83	62	200.90	203.00	-36	7,180	-0.50%
2018/12/12	72	198.79	34	197.24	201.50	38	7,173	0.53%
2018/12/11	91	190.23	16	188.13	190.50	75	7,146	1.05%
2018/12/10	13	185.12	33	182.95	186.00	-20	7,176	-0.28%
2018/12/07	25	196.88	23	195.28	192.50	2	7,198	0.03%
2018/12/06	56	192.87	42	194.25	196.00	14	7,229	0.19%
2018/12/05	35	205.06	57	203.82	199.00	-22	7,210	-0.31%
2018/12/04	57	213.91	50	215.04	216.00	7	7,193	0.10%
2018/12/03	210	209.09	39	211.83	216.00	171	7,295	2.34%	大買/鉅額交易
2018/11/30	78	202.60	41	201.06	199.50	37	7,318	0.51%
2018/11/29	51	197.71	72	196.47	196.50	-21	7,318	-0.29%
2018/11/28	72	187.84	52	188.05	189.50	20	7,192	0.28%
2018/11/27	49	179.11	81	178.30	181.00	-32	7,049	-0.45%
2018/11/26	186	172.09	159	171.87	180.50	27	6,944	0.39%	大買/大賣/
2018/11/23	21	171.57	178	173.53	164.50	-157	6,693	-2.35%	大賣/鉅額交易
2018/11/22	4	191.13	14.1	184.26	177.50	-10.1	6,602	-0.15%
2018/11/21	6	188.25	3	183.00	191.00	3	6,585	0.05%
2018/11/20	8	186.81	5	184.90	187.00	3	6,554	0.05%
2018/11/19	8	183.00	13	184.15	187.00	-5	6,538	-0.08%
2018/11/16	36	178.14	32	175.94	181.00	4	6,540	0.06%
2018/11/15	7	180.57	29	180.69	180.50	-22	6,414	-0.34%
2018/11/14	7	190.14	9	189.33	182.00	-2	6,397	-0.03%
2018/11/13	11	181.64	14	180.75	186.50	-3	6,380	-0.05%
2018/11/12	6	186.08	3	185.17	189.50	3	6,392	0.05%
2018/11/09	16	188.88	19	188.79	188.00	-3	6,415	-0.05%
2018/11/08	58	195.74	62	191.81	188.00	-4	6,375	-0.06%
2018/11/07	40	189.66	64	189.70	190.50	-24	6,288	-0.38%
2018/11/06	132	192.14	67	191.22	188.00	65	6,195	1.05%	大買/
2018/11/05	59	208.79	52	211.24	199.50	7	6,119	0.11%
2018/11/02	243	224.56	28	222.05	221.50	215	5,993	3.59%	大買/鉅額交易
2018/11/01	29	221.45	44	221.56	216.00	-15	5,921	-0.25%
2018/10/31	23	205.74	29	201.38	210.00	-6	5,873	-0.10%
2018/10/30	81	190.36	24	190.42	191.00	57	5,893	0.97%
2018/10/29	21	188.14	14	186.39	187.50	7	5,875	0.12%
2018/10/26	115	194.22	68	197.96	190.00	47	5,821	0.81%	大買/
2018/10/25	85	195.96	51	196.44	194.00	34	5,890	0.58%
2018/10/24	61	204.52	63	203.82	206.50	-2	5,865	-0.03%
2018/10/23	81	207.07	18	208.03	202.00	63	5,789	1.09%
2018/10/22	19	213.34	6	214.08	214.50	13	5,784	0.22%
2018/10/19	34	202.01	22	198.23	215.00	12	5,716	0.21%
2018/10/18	16	214.63	50	217.04	208.00	-34	5,595	-0.61%
2018/10/17	49	225.70	46	225.55	225.00	3	5,547	0.05%
2018/10/16	85	222.34	76	221.79	220.00	9	5,492	0.16%
2018/10/15	39	209.14	57	209.15	211.50	-18	5,402	-0.33%
2018/10/12	51	198.20	1,234	196.49	201.00	-1,183	5,388	-21.95%	大賣/鉅額交易
2018/10/11	3.1	203.50	23	203.50	203.50	-19.9	5,300	-0.38%
2018/10/09	33	232.61	78	229.23	226.00	-45	5,440	-0.83%
2018/10/08	46	244.34	93	240.10	241.00	-47	5,336	-0.88%
2018/10/05	96	254.75	171	247.86	242.50	-75	5,232	-1.43%	大賣/
2018/10/04	17	266.29	19	265.79	269.00	-2	5,180	-0.04%
2018/10/03	47	265.82	25	266.08	265.00	22	5,155	0.43%
2018/10/02	21	273.60	57	271.68	269.00	-36	5,138	-0.70%
2018/10/01	77	272.77	125	274.81	280.50	-48	5,084	-0.94%	大賣/
2018/09/28	120	272.66	146	272.64	271.00	-26	5,065	-0.51%	大買/大賣/
2018/09/27	68	283.17	89	282.40	282.00	-21	4,981	-0.42%
2018/09/26	21	293.83	53	292.21	288.00	-32	4,961	-0.65%
2018/09/25	37	293.31	11	293.36	290.50	26	4,923	0.53%
2018/09/21	142	278.05	110	283.55	300.00	32	4,910	0.65%	大買/大賣/
2018/09/20	60	285.26	114	281.14	282.00	-54	4,785	-1.13%	大賣/
2018/09/19	94	292.18	47	291.27	294.50	47	4,683	1.00%
2018/09/18	22	299.91	34	298.56	293.00	-12	4,599	-0.26%
2018/09/17	30	308.88	38	306.25	312.00	-8	4,608	-0.17%
2018/09/14	67	301.75	52	303.27	306.50	15	4,647	0.32%
2018/09/13	57	296.30	83	293.39	290.50	-26	4,647	-0.56%
2018/09/12	88	303.72	77	303.60	295.00	11	4,605	0.24%
2018/09/11	30	319.43	33	317.00	313.50	-3	4,575	-0.07%
2018/09/10	16	328.41	43	330.26	319.00	-27	4,609	-0.59%
2018/09/07	64	333.27	114	333.71	345.00	-50	4,646	-1.08%	大賣/
2018/09/06	88	332.01	80	324.91	339.00	8	4,517	0.18%
2018/09/05	73	322.99	75	326.61	335.00	-2	4,416	-0.05%
2018/09/04	24	306.69	24	307.33	305.00	0	4,313	0.00%
2018/09/03	29	308.95	43	303.35	300.00	-14	4,350	-0.32%
2018/08/31	40	308.49	35	308.13	313.00	5	4,399	0.11%
2018/08/30	22	313.09	42	312.19	303.50	-20	4,430	-0.45%
2018/08/29	66	312.07	60	309.74	312.50	6	4,515	0.13%
2018/08/28	82	305.00	54	305.37	306.00	28	4,593	0.61%
2018/08/27	23	290.93	4	290.75	294.50	19	4,619	0.41%
2018/08/24	17	283.74	32	285.14	283.50	-15	4,657	-0.32%
2018/08/23	64	294.92	72	295.89	288.00	-8	4,657	-0.17%
2018/08/22	88	292.47	52	291.57	287.00	36	4,618	0.78%
2018/08/21	44	289.42	40	290.21	293.00	4	4,608	0.09%
2018/08/20	24	277.94	36	279.33	282.50	-12	4,603	-0.26%
2018/08/17	78	278.63	58	280.99	278.00	20	4,605	0.43%
2018/08/16	32	282.23	18	281.14	284.00	14	4,569	0.31%
2018/08/15	28	286.36	36	288.28	284.50	-8	4,545	-0.18%
2018/08/14	64	294.38	21	295.10	297.50	43	4,553	0.94%
2018/08/13	86	291.01	55	287.51	288.00	31	4,549	0.68%
2018/08/10	10	304.55	18	305.50	303.50	-8	4,528	-0.18%
2018/08/09	28	308.52	69	303.19	312.00	-41	4,528	-0.91%
2018/08/08	63	308.01	84	312.20	305.00	-21	4,545	-0.46%
2018/08/07	101	309.31	47	310.10	318.00	54	4,557	1.18%	大買/
2018/08/06	224	326.78	207	327.27	316.00	17	4,499	0.38%	大買/大賣/
2018/08/03	103	345.61	44	347.31	342.00	59	4,450	1.33%	大買/
2018/08/02	53	350.95	70	351.75	355.00	-17	4,433	-0.38%
2018/08/01	85	351.36	60	351.75	358.50	25	4,424	0.56%
2018/07/31	181	323.58	55	320.28	331.50	126	4,315	2.92%	大買/鉅額交易
2018/07/30	30	310.57	68	311.23	306.00	-38	4,291	-0.89%
2018/07/27	85	328.57	33	327.82	328.50	52	4,291	1.21%
2018/07/26	14	322.04	15	320.96	318.50	-1	4,297	-0.02%
2018/07/25	14	320.64	27	321.31	319.00	-13	4,396	-0.30%
2018/07/24	38	321.26	35	321.93	326.00	3	4,498	0.07%
2018/07/23	32	311.77	24	311.40	313.50	8	4,562	0.18%
2018/07/20	69	324.51	76	324.09	323.00	-7	4,627	-0.15%
2018/07/19	290.1	321.67	92	318.42	327.00	198.1	4,693	4.22%	大買/鉅額交易
2018/07/18	239	315.82	82	315.83	312.50	157	4,682	3.35%	大買/鉅額交易
2018/07/17	118	305.93	56.1	307.46	308.00	61.9	4,652	1.33%	大買/
2018/07/16	44	294.90	42	292.77	293.00	2	4,679	0.04%
2018/07/13	107	291.45	139	291.90	292.50	-32	4,867	-0.66%	大買/大賣/
2018/07/12	235	281.43	18	280.19	288.00	217	4,962	4.37%	大買/鉅額交易
2018/07/11	18	274.64	147	273.06	278.00	-129	4,942	-2.61%	大賣/鉅額交易
2018/07/10	41	269.89	32	267.31	273.50	9	4,937	0.18%
2018/07/09	39	270.01	19	271.66	267.00	20	4,931	0.41%
2018/07/06	146	274.70	38	274.96	276.00	108	4,960	2.18%	大買/鉅額交易
2018/07/05	10	273.95	105	273.57	273.00	-95	4,916	-1.93%	大賣/
2018/07/04	52	278.45	35	277.69	280.00	17	4,913	0.35%
2018/07/03	18	275.36	92	275.68	268.50	-74	4,893	-1.51%
2018/07/02	58	276.32	37	275.93	277.50	21	4,891	0.43%
2018/06/29	17	273.53	28	273.11	273.50	-11	4,874	-0.23%
2018/06/28	65	281.22	99	274.73	269.00	-34	4,856	-0.70%
2018/06/27	15	287.93	48	285.86	278.50	-33	4,850	-0.68%
2018/06/26	29	279.33	15	279.70	283.00	14	4,867	0.29%
2018/06/25	20	296.13	280	299.50	288.50	-260	4,837	-5.37%	大賣/鉅額交易
2018/06/22	122	307.24	184	304.87	309.00	-62	4,808	-1.29%	大買/大賣/
2018/06/21	79	303.48	119	302.69	304.00	-40	4,773	-0.84%	大賣/
2018/06/20	30	298.60	41	307.44	294.50	-11	4,767	-0.23%
2018/06/19	287	308.38	77	304.13	310.00	210	4,775	4.40%	大買/鉅額交易
2018/06/15	367	297.29	150	294.20	298.50	217	4,727	4.59%	大買/大賣/鉅額交易
2018/06/14	23	285.26	19	285.05	280.00	4	4,625	0.09%
2018/06/13	41	291.61	198	287.22	286.00	-157	4,630	-3.39%	大賣/鉅額交易
2018/06/12	79	292.05	60	290.77	288.00	19	4,577	0.42%
2018/06/11	132	300.35	186	298.57	301.00	-54	4,540	-1.19%	大買/大賣/
2018/06/08	24	318.04	29	313.05	301.50	-5	4,509	-0.11%
2018/06/07	9	312.78	39	311.19	310.00	-30	4,455	-0.67%
2018/06/06	188	309.36	313	307.89	313.00	-125	4,466	-2.80%	大買/大賣/鉅額交易
2018/06/05	47	291.36	139	296.65	298.00	-92	4,398	-2.09%	大賣/
2018/06/04	118	277.56	73	277.97	278.50	45	4,303	1.05%	大買/
2018/06/01	157	258.80	10	256.45	264.00	147	4,296	3.42%	大買/鉅額交易
2018/05/31	10	255.40	5	256.80	255.00	5	4,340	0.12%
2018/05/30	20	255.08	7	256.43	253.00	13	4,407	0.29%
2018/05/29	33	264.15	0	0.00	257.00	33	4,494	0.73%
2018/05/28	3	274.67	15	273.87	266.00	-12	4,513	-0.27%
2018/05/25	15	272.60	11	270.82	275.50	4	4,517	0.09%
2018/05/24	16	271.19	27	268.98	272.00	-11	4,566	-0.24%
2018/05/23	19	263.11	10	256.60	268.50	9	4,656	0.19%
2018/05/22	19	268.50	4	269.13	262.00	15	4,769	0.31%
2018/05/21	5	264.50	2	264.00	266.50	3	4,771	0.06%
2018/05/18	4	259.63	13	265.73	258.50	-9	4,815	-0.19%
2018/05/17	14	270.89	11	267.68	264.00	3	4,921	0.06%
2018/05/16	2	269.00	28	270.89	267.50	-26	5,044	-0.52%
2018/05/15	37	288.59	8	284.13	273.50	29	5,159	0.56%
2018/05/14	3	283.00	30	284.32	281.50	-27	5,116	-0.53%
2018/05/11	35	284.94	8	281.69	284.00	27	5,148	0.52%
2018/05/10	3	285.48	18	284.06	280.00	-15	5,170	-0.29%
2018/05/09	80	282.04	12	278.71	285.00	68	5,170	1.32%
2018/05/08	10	279.25	18	275.64	274.50	-8	5,180	-0.15%
2018/05/07	23	279.17	38	275.57	281.50	-15	5,191	-0.29%
2018/05/04	29	268.28	19	261.47	269.50	10	5,205	0.19%
2018/05/03	8	269.13	217	266.25	259.00	-209	5,252	-3.98%	大賣/鉅額交易
2018/05/02	79	276.94	68	280.50	269.50	11	5,325	0.21%
2018/04/30	59	264.59	97	264.11	282.00	-38	5,354	-0.71%
2018/04/27	35	251.31	22	250.57	258.00	13	5,359	0.24%
2018/04/26	52	248.25	20	247.45	241.00	32	5,446	0.59%
2018/04/25	10	234.16	15	236.20	241.00	-5	5,440	-0.09%
2018/04/24	4	243.38	11	243.23	238.50	-7	5,486	-0.13%
2018/04/23	10	248.75	3	248.67	244.50	7	5,427	0.13%
2018/04/20	23	251.30	28	251.98	244.00	-5	5,419	-0.09%
2018/04/19	21	267.50	322	266.90	260.50	-301	5,317	-5.66%	大賣/鉅額交易
2018/04/18	27	279.37	110	284.13	269.50	-83	5,135	-1.62%	大賣/
2018/04/17	52	303.79	62	306.17	299.00	-10	5,031	-0.20%
2018/04/16	1	318.00	8	315.63	316.00	-7	5,051	-0.14%
2018/04/13	69	304.99	8	303.13	315.00	61	5,058	1.21%
2018/04/12	13	308.85	34	301.72	299.50	-21	5,042	-0.42%
2018/04/11	1	315.00	9	314.39	306.00	-8	5,064	-0.16%
2018/04/10	7	315.14	18	312.33	310.00	-11	5,136	-0.21%
2018/04/09	13	307.42	28	307.54	309.00	-15	5,144	-0.29%
2018/04/03	4	304.13	32	300.52	312.50	-28	5,161	-0.54%
2018/04/02	11	307.82	53	310.00	309.00	-42	5,158	-0.81%
2018/03/31	2	317.50	1	316.00	318.00	1	5,160	0.02%
2018/03/30	11	317.68	16	317.41	317.00	-5	5,260	-0.10%
2018/03/29	6	329.25	45	320.78	319.00	-39	5,297	-0.74%
2018/03/28	16	327.72	27	331.11	325.50	-11	5,267	-0.21%
2018/03/27	54	334.14	11.1	333.79	335.50	42.9	5,268	0.81%
2018/03/26	1	328.00	137	326.98	323.50	-136	5,276	-2.58%	大賣/鉅額交易
2018/03/23	7	327.36	75	328.22	330.00	-68	5,281	-1.29%
2018/03/22	19	346.89	259	343.22	336.00	-240	5,272	-4.55%	大賣/鉅額交易
2018/03/21	67	337.93	15	332.17	339.50	52	5,229	0.99%
2018/03/20	2	326.00	44	327.17	322.00	-42	5,226	-0.80%
2018/03/19	24	329.33	7	330.14	328.50	17	5,243	0.32%
2018/03/16	1	325.00	11	327.05	322.00	-10	5,272	-0.19%
2018/03/15	10	329.05	70	327.49	324.50	-60	5,405	-1.11%
2018/03/14	18	335.39	97	330.43	324.00	-79	5,511	-1.43%
2018/03/13	23	333.52	6	333.08	332.00	17	5,558	0.31%
2018/03/12	27	329.33	65	333.55	320.50	-38	5,613	-0.68%
2018/03/09	49	341.44	9	337.61	348.00	40	5,583	0.72%
2018/03/08	16	340.72	66	338.27	335.50	-50	5,567	-0.90%
2018/03/07	24	332.38	24	329.73	338.00	0	5,548	0.00%
2018/03/06	78	331.05	97	329.62	327.00	-19	5,495	-0.35%
2018/03/05	35	322.29	59	318.81	324.00	-24	5,434	-0.44%
2018/03/02	97	316.26	13	314.85	314.00	84	5,371	1.56%
2018/03/01	72	306.65	2	304.25	310.00	70	5,311	1.32%
2018/02/27	6	309.58	7	311.29	310.00	-1	5,304	-0.02%
2018/02/26	7	314.79	9	315.78	309.00	-2	5,276	-0.04%
2018/02/23	16	325.09	88	327.63	308.50	-72	5,212	-1.38%
2018/02/22	53	308.28	21	304.90	318.00	32	5,135	0.62%
2018/02/21	28	292.14	2	289.50	297.00	26	5,005	0.52%
2018/02/12	5	279.90	8	276.50	270.00	-3	5,018	-0.06%
2018/02/09	41	270.52	93	275.17	282.00	-52	5,026	-1.03%
2018/02/08	8	286.88	150	281.69	275.50	-142	4,905	-2.89%	大賣/鉅額交易
2018/02/07	47	311.07	66	308.47	295.00	-19	4,837	-0.39%
2018/02/06	2	307.75	5	307.50	307.00	-3	4,718	-0.06%
2018/02/05	38	340.14	34	340.07	341.00	4	4,763	0.08%
2018/02/02	70	349.56	14	342.57	354.00	56	4,822	1.16%
2018/02/01	13	351.62	21	354.86	344.50	-8	4,781	-0.17%
2018/01/31	31	349.42	19	346.87	359.50	12	4,802	0.25%
2018/01/30	26	352.69	33	351.55	348.50	-7	4,760	-0.15%
2018/01/29	33	360.27	61	360.57	356.00	-28	4,764	-0.59%
2018/01/26	57	352.86	31	353.55	360.00	26	4,799	0.54%
2018/01/25	125	360.26	145	359.92	341.50	-20	4,769	-0.42%	大買/大賣/
2018/01/24	73	347.56	107	347.05	359.00	-34	4,685	-0.73%	大賣/
2018/01/23	46	345.18	73	342.78	340.00	-27	4,583	-0.59%
2018/01/22	101	326.12	66	324.48	337.00	35	4,547	0.77%	大買/
2018/01/19	41	304.01	77	302.55	306.50	-36	4,566	-0.79%
2018/01/18	188	304.14	46	302.25	297.00	142	4,559	3.11%	大買/鉅額交易
2018/01/17	29	285.84	50	285.45	288.00	-21	4,478	-0.47%
2018/01/16	49	290.50	86	287.92	293.00	-37	4,589	-0.81%
2018/01/15	98	275.37	40	272.59	281.00	58	4,637	1.25%
2018/01/12	23	258.24	6	260.17	262.50	17	4,772	0.36%
2018/01/11	14	263.21	31	263.31	260.50	-17	4,904	-0.35%
2018/01/10	23	268.30	37	270.34	262.50	-14	5,077	-0.28%
2018/01/09	27	279.67	24	282.04	281.00	3	5,105	0.06%
2018/01/08	18	287.67	36	286.50	281.00	-18	5,150	-0.35%
2018/01/05	70	288.04	81	281.89	289.50	-11	5,321	-0.21%
2018/01/04	69	283.26	43	279.51	278.00	26	5,308	0.49%
2018/01/03	28	270.77	31	267.58	271.00	-3	5,292	-0.06%
2018/01/02	35	256.37	19	258.95	264.50	16	5,300	0.30%