玉晶光 (3406)-統一券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
452.5
漲跌
▲6.0
漲幅
+1.34%
成交量
614張
產業
上市光電類股
1050人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉晶光 (3406)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/12/03	4	455.63	0	452.90	452.50	4	1,349	0.29%
2024/12/02	4	448.00	0	0.00	446.50	4	1,355	0.30%
2024/11/29	1	440.50	3	441.33	445.50	-2	1,383	-0.14%
2024/11/28	1	440.00	6.2	440.48	440.00	-5.2	1,450	-0.36%
2024/11/27	0	453.00	7	450.00	445.50	-7	1,536	-0.46%
2024/11/26	3	458.83	2	457.25	456.50	1	1,541	0.06%
2024/11/25	3	450.33	4	447.03	451.50	-1	1,543	-0.07%
2024/11/22	0	0.00	2	442.50	440.50	-2	1,543	-0.13%
2024/11/21	3	440.83	2	438.50	439.50	1	1,546	0.06%
2024/11/20	0.1	440.00	8	441.75	437.00	-8	1,552	-0.51%
2024/11/19	1	445.00	3	444.86	448.50	-2	1,547	-0.13%
2024/11/18	2	451.50	86	447.24	445.00	-84	1,564	-5.37%
2024/11/15	5	454.50	2	452.75	453.00	3	1,568	0.19%
2024/11/14	0	0.00	3	447.83	441.00	-3	1,564	-0.19%
2024/11/13	9	454.06	11.8	455.05	448.00	-2.8	1,582	-0.18%
2024/11/12	2.1	439.30	5	439.30	438.50	-3	1,615	-0.18%
2024/11/11	2	447.00	2	446.00	446.50	0	1,647	0.00%
2024/11/08	2	448.50	28	446.23	445.00	-26	1,660	-1.56%
2024/11/07	4	459.01	6	458.83	458.00	-2	1,674	-0.12%
2024/11/06	10.1	460.29	3.1	460.42	460.00	7	1,704	0.41%
2024/11/05	1.1	443.53	3	444.33	443.00	-2	1,714	-0.11%
2024/11/04	2	447.46	2	444.50	448.00	0	1,734	0.00%
2024/11/01	8	445.13	3	442.83	445.50	5	1,767	0.28%
2024/10/30	0	448.00	1	449.00	448.50	-1	1,764	-0.06%
2024/10/29	0	446.75	6	447.33	445.00	-6	1,765	-0.34%
2024/10/28	2.1	462.38	43	455.56	453.50	-40.9	1,764	-2.32%
2024/10/25	2	456.00	0	0.00	459.00	2	1,805	0.11%
2024/10/24	3.1	461.77	17	461.15	456.00	-13.9	1,815	-0.77%
2024/10/23	16	472.75	8	470.31	467.50	8	1,833	0.44%
2024/10/22	2	471.50	10	468.10	466.50	-8	1,834	-0.44%
2024/10/21	11	471.91	2	469.25	471.00	9	1,850	0.49%
2024/10/18	12	462.29	32	467.64	462.00	-20	1,850	-1.08%
2024/10/17	22	476.05	11	474.45	475.50	11	1,836	0.60%
2024/10/16	1	474.50	21	473.43	471.50	-20	1,866	-1.07%
2024/10/15	7	478.57	7	477.07	475.00	0	1,880	0.00%
2024/10/14	5	475.10	6	471.33	475.50	-1	1,905	-0.05%
2024/10/11	1	473.50	1	469.00	471.00	0	1,946	0.00%
2024/10/09	5	476.39	58	472.86	468.00	-53	1,991	-2.66%
2024/10/08	6	482.41	153	478.42	481.00	-147	1,988	-7.39%	大賣/鉅額交易
2024/10/07	10	489.46	6	486.35	490.00	4	2,001	0.20%
2024/10/04	3	487.83	6	485.25	480.50	-3	2,025	-0.15%
2024/10/01	6	486.33	11.4	485.51	485.00	-5.4	2,089	-0.26%
2024/09/30	14	491.43	8.4	490.20	486.00	5.6	2,178	0.26%
2024/09/27	8	494.13	197.7	495.21	493.50	-189.7	2,191	-8.66%	大賣/鉅額交易
2024/09/26	218.3	497.89	15.3	492.23	497.00	203	2,180	9.31%	大買/鉅額交易
2024/09/25	38	490.92	10	484.60	488.50	28	2,156	1.30%
2024/09/24	3	480.50	10	475.85	480.00	-7	2,162	-0.32%
2024/09/23	3	477.50	3	481.83	478.00	0	2,172	0.00%
2024/09/20	5	487.80	29.2	490.25	484.50	-24.2	2,207	-1.10%
2024/09/19	49	483.58	4.3	487.53	490.50	44.8	2,261	1.98%
2024/09/18	5	468.14	17	475.12	467.00	-12	2,292	-0.52%
2024/09/16	3	490.17	14	484.32	486.00	-11	2,294	-0.48%
2024/09/13	15	496.80	0	0.00	491.50	15	2,313	0.65%
2024/09/12	7	486.36	122	482.47	486.50	-115	2,355	-4.88%	大賣/鉅額交易
2024/09/11	6	482.75	2	483.03	480.00	4	2,386	0.17%
2024/09/10	50	478.46	9.2	488.32	477.00	40.8	2,451	1.67%
2024/09/09	8.1	503.56	66.3	502.12	495.50	-58.2	2,486	-2.34%
2024/09/06	3.3	518.70	17.5	521.29	516.00	-14.3	2,515	-0.57%
2024/09/05	8.1	532.74	161	524.64	535.00	-152.9	2,608	-5.86%	大賣/鉅額交易
2024/09/04	44	530.55	31.4	526.43	525.00	12.6	2,619	0.48%
2024/09/03	9	557.67	17	558.36	554.00	-8	2,631	-0.30%
2024/09/02	18	567.11	56	565.00	558.00	-38	2,676	-1.42%
2024/08/30	155	565.45	132	576.77	565.00	23	2,701	0.85%	大買/大賣/
2024/08/29	636	569.13	14.1	561.29	578.00	621.9	2,662	23.36%	大買/鉅額交易
2024/08/28	4	531.50	23	527.39	528.00	-19	2,586	-0.73%
2024/08/27	23	530.17	4	525.28	532.00	19	2,616	0.73%
2024/08/26	7	531.54	15	525.93	520.00	-8	2,643	-0.30%
2024/08/23	12	527.42	7	524.71	528.00	5	2,687	0.19%
2024/08/22	3	532.33	17	527.71	529.00	-14	2,705	-0.52%
2024/08/21	17	533.47	39	533.80	530.00	-22	2,711	-0.81%
2024/08/20	62.2	537.77	20.2	533.55	531.00	42	2,713	1.55%
2024/08/19	23	529.26	115.1	526.34	524.00	-92.1	2,743	-3.36%	大賣/
2024/08/16	12.1	522.33	4	519.50	519.00	8.1	2,766	0.29%
2024/08/15	9	517.44	24	516.75	513.00	-15	2,805	-0.53%
2024/08/14	36.2	524.34	50.3	525.36	517.00	-14.1	2,839	-0.50%
2024/08/13	219	526.47	11.1	514.08	532.00	208	2,812	7.39%	大買/鉅額交易
2024/08/12	10	506.70	6	505.00	508.00	4	2,820	0.14%
2024/08/09	5.1	499.86	18.9	507.88	497.00	-13.8	2,932	-0.47%
2024/08/08	93.1	505.19	12.2	498.45	501.00	80.9	2,954	2.74%
2024/08/07	11	489.76	18	477.00	498.00	-7	2,921	-0.24%
2024/08/06	15.2	449.87	6.2	447.80	453.00	9	2,896	0.31%
2024/08/05	5	455.60	80	456.14	453.00	-75	2,879	-2.60%
2024/08/02	8.1	515.78	19	512.90	503.00	-10.9	2,851	-0.38%
2024/08/01	10	526.20	4.6	528.28	528.00	5.4	2,846	0.19%
2024/07/31	14	529.07	33	525.91	524.00	-19	2,850	-0.67%
2024/07/30	100	527.11	4	512.50	527.00	96	2,882	3.33%
2024/07/29	4	512.00	160	515.59	512.00	-156	2,845	-5.48%	大賣/鉅額交易
2024/07/26	3.1	540.39	2	527.50	521.00	1.1	2,835	0.04%
2024/07/23	11	572.64	9.4	573.08	574.00	1.6	2,810	0.06%
2024/07/22	35	570.71	8.1	568.74	572.00	26.9	2,812	0.96%
2024/07/19	4	590.00	6	588.67	582.00	-2	2,797	-0.07%
2024/07/18	56	589.05	7	588.43	590.00	49	2,789	1.76%
2024/07/17	21.1	603.11	21	601.43	605.00	0.1	2,766	0.00%
2024/07/16	156	612.13	38	613.05	612.00	118	2,735	4.31%	大買/鉅額交易
2024/07/15	7	611.86	64	611.69	609.00	-57	2,734	-2.08%
2024/07/12	35	612.60	182.1	610.09	613.00	-147.1	2,708	-5.43%	大賣/鉅額交易
2024/07/11	23.1	622.37	15	616.61	600.00	8.1	2,674	0.30%
2024/07/10	20	622.80	38	615.74	625.00	-18	2,638	-0.68%
2024/07/09	5	608.80	60	608.68	614.00	-55	2,623	-2.10%
2024/07/08	8	615.88	33	614.24	615.00	-25	2,620	-0.95%
2024/07/05	99	611.58	226.2	617.53	611.00	-127.1	2,592	-4.90%	大賣/鉅額交易
2024/07/04	73	638.00	282	635.71	632.00	-209	2,525	-8.28%	大賣/鉅額交易
2024/07/03	72	667.25	53	663.26	662.00	19	2,466	0.77%
2024/07/02	23	664.30	68	662.93	662.00	-45	2,459	-1.83%
2024/07/01	13	655.85	49	665.22	656.00	-36	2,467	-1.46%
2024/06/28	22	671.05	34	666.71	662.00	-12	2,463	-0.49%
2024/06/27	7	670.29	21	663.29	663.00	-14	2,464	-0.57%
2024/06/26	51	668.20	32	673.28	668.00	19	2,493	0.76%
2024/06/25	65	664.92	43.6	652.05	675.00	21.4	2,485	0.86%
2024/06/24	88	653.75	23.1	647.84	650.00	64.9	2,487	2.61%
2024/06/21	6	638.84	38.1	632.93	645.00	-32.1	2,569	-1.25%
2024/06/20	47	635.06	19	631.16	637.00	28	2,604	1.07%
2024/06/19	110.2	640.70	130.1	637.96	626.00	-20	2,630	-0.76%	大買/大賣/
2024/06/18	36	629.69	41	629.19	630.00	-5	2,680	-0.19%
2024/06/17	64	637.58	394.1	634.10	628.00	-330.1	2,777	-11.89%	大賣/鉅額交易
2024/06/14	281	624.48	43.1	615.74	630.00	237.9	2,729	8.72%	大買/鉅額交易
2024/06/13	146.1	595.54	119	595.05	599.00	27.1	2,678	1.01%	大買/大賣/
2024/06/12	277	588.86	180.7	587.74	591.00	96.4	2,641	3.65%	大買/大賣/
2024/06/11	89	549.11	32	546.28	545.00	57	2,592	2.20%
2024/06/07	89.2	557.58	97	555.67	553.00	-7.8	2,574	-0.30%
2024/06/06	133	549.49	91	546.37	549.00	42	2,544	1.65%	大買/
2024/06/05	84	548.33	94.1	544.55	551.00	-10.1	2,502	-0.40%
2024/06/04	91	542.01	6.2	539.52	535.00	84.8	2,473	3.43%
2024/06/03	15	531.47	9.1	530.14	532.00	5.9	2,468	0.24%
2024/05/31	83	542.93	22	541.64	530.00	61	2,462	2.48%
2024/05/30	135.4	532.07	61.1	528.58	538.00	74.3	2,442	3.04%	大買/
2024/05/29	234.7	533.46	27.1	535.70	535.00	207.5	2,419	8.58%	大買/鉅額交易
2024/05/28	7.2	510.49	25.2	508.37	513.00	-18	2,383	-0.76%
2024/05/27	6.3	516.85	35.7	521.20	517.00	-29.5	2,373	-1.24%
2024/05/24	46.1	525.42	30	525.10	526.00	16.1	2,387	0.67%
2024/05/23	101.5	530.82	161	531.17	533.00	-59.6	2,436	-2.44%	大買/大賣/
2024/05/22	6.1	523.23	46.5	523.52	518.00	-40.4	2,385	-1.69%
2024/05/21	45	535.00	15.1	534.74	535.00	30	2,357	1.27%
2024/05/20	177.7	539.97	54.4	539.84	540.00	123.2	2,324	5.30%	大買/鉅額交易
2024/05/17	23.1	526.91	58.1	521.95	530.00	-35	2,314	-1.51%
2024/05/16	58.2	522.48	54	518.96	524.00	4.2	2,330	0.18%
2024/05/15	157.3	521.89	94.1	519.87	513.00	63.2	2,304	2.74%	大買/
2024/05/14	219.1	478.34	34.6	463.26	488.50	184.5	2,209	8.35%	大買/鉅額交易
2024/05/13	31	453.03	6	450.17	453.00	25	2,167	1.15%
2024/05/10	0	0.00	11	449.41	448.00	-11	2,180	-0.50%
2024/05/09	2	458.25	36	459.74	451.50	-34	2,189	-1.55%
2024/05/08	28	454.25	5	451.60	455.50	23	2,180	1.05%
2024/05/07	3	453.51	5	457.00	453.00	-2	2,178	-0.09%
2024/05/06	57	461.23	43	462.81	459.00	14	2,184	0.64%
2024/05/03	73	458.71	9	458.39	460.00	64	2,173	2.94%
2024/05/02	8	438.63	22	439.75	437.50	-14	2,155	-0.65%
2024/04/30	28	441.27	14	440.18	441.00	14	2,200	0.64%
2024/04/29	17	437.44	0	0.00	435.00	17	2,240	0.76%
2024/04/26	3	429.33	9	432.89	424.50	-6	2,251	-0.27%
2024/04/25	21	432.52	13	431.08	427.50	8	2,251	0.36%
2024/04/24	27	430.52	8.5	428.97	433.50	18.5	2,248	0.82%
2024/04/23	14	421.03	0	0.00	420.00	14	2,268	0.62%
2024/04/22	18	420.64	7	416.86	415.00	11	2,293	0.48%
2024/04/19	7	425.72	11	431.87	424.00	-4	2,292	-0.17%
2024/04/18	35	445.14	8	444.25	442.00	27	2,298	1.17%
2024/04/17	20	448.33	18.5	449.19	447.50	1.5	2,302	0.07%
2024/04/16	5	440.70	18.6	440.98	442.00	-13.6	2,295	-0.59%
2024/04/15	0.2	462.00	5.5	461.64	458.50	-5.3	2,307	-0.23%
2024/04/12	27	476.13	31.1	477.09	472.00	-4.1	2,314	-0.18%
2024/04/11	12	472.79	5	473.40	472.50	7	2,328	0.30%
2024/04/10	2	483.00	13	480.73	479.00	-11	2,341	-0.47%
2024/04/09	83.1	479.17	7	479.14	477.00	76.1	2,356	3.23%
2024/04/08	15.2	469.54	28.1	469.92	468.50	-12.8	2,340	-0.55%
2024/04/03	18.4	480.59	7	479.07	474.00	11.4	2,345	0.49%
2024/04/02	19	485.76	9	484.56	484.50	10	2,324	0.43%
2024/04/01	10	488.80	44.2	486.73	489.50	-34.2	2,317	-1.48%
2024/03/29	34	496.87	241	496.36	496.00	-207	2,294	-9.02%	大賣/鉅額交易
2024/03/28	36.3	511.04	68.3	507.21	509.00	-32	2,262	-1.41%
2024/03/27	150.9	506.10	70.4	502.36	505.00	80.5	2,234	3.60%	大買/
2024/03/26	68.5	513.96	113	519.86	499.00	-44.5	2,166	-2.05%	大賣/
2024/03/25	154.3	497.64	52.2	491.38	493.00	102.1	2,049	4.98%	大買/鉅額交易
2024/03/22	109	476.89	58.1	472.69	482.50	50.9	2,013	2.53%	大買/
2024/03/21	239.1	474.91	160	468.75	476.00	79	1,981	3.99%	大買/大賣/
2024/03/20	114.7	445.74	75.2	444.13	462.50	39.5	1,906	2.07%	大買/
2024/03/19	6	419.50	41	420.35	423.00	-35	1,900	-1.84%
2024/03/18	40	425.69	17	423.27	428.00	23	1,948	1.18%
2024/03/15	19.6	425.49	66	423.23	417.50	-46.4	1,956	-2.37%
2024/03/14	145.6	417.21	34.5	418.24	418.50	111.1	1,927	5.76%	大買/鉅額交易
2024/03/13	16.1	399.60	20.5	401.15	398.50	-4.4	1,859	-0.24%
2024/03/12	13.7	408.82	3	408.00	408.50	10.7	1,846	0.58%
2024/03/11	9	399.11	58	399.63	398.00	-49	1,843	-2.66%
2024/03/08	37.3	401.93	7.6	400.47	400.00	29.7	1,856	1.60%
2024/03/07	4.2	406.27	5.4	406.93	401.50	-1.2	1,835	-0.07%
2024/03/06	6	410.50	1.7	411.64	409.50	4.3	1,837	0.23%
2024/03/05	8	415.31	27.4	415.33	412.00	-19.4	1,847	-1.05%
2024/03/04	6	426.16	22	424.89	420.50	-16	1,858	-0.86%
2024/03/01	43	428.36	32	426.00	426.00	11	1,876	0.59%
2024/02/29	2.8	423.78	7	422.57	423.50	-4.2	1,899	-0.22%
2024/02/27	12	426.79	47	426.96	427.00	-35	1,906	-1.84%
2024/02/26	80.3	426.11	22	426.43	429.00	58.3	1,939	3.00%
2024/02/23	8	411.13	29.9	411.33	409.50	-21.9	1,926	-1.14%
2024/02/22	42	414.73	3.4	413.85	415.00	38.6	1,962	1.97%
2024/02/21	5.1	413.00	55.1	412.56	411.50	-50	1,991	-2.51%
2024/02/20	23.5	421.69	185.2	415.42	411.00	-161.7	1,988	-8.13%	大賣/鉅額交易
2024/02/19	41.7	418.84	33.3	416.67	420.00	8.4	1,947	0.43%
2024/02/16	45.9	409.89	34.2	408.50	409.00	11.7	1,924	0.61%
2024/02/15	78	401.74	2.2	403.22	407.00	75.8	1,964	3.86%
2024/02/05	3.1	390.81	54	391.52	392.50	-50.9	1,947	-2.61%
2024/02/02	9	393.17	3.4	393.73	393.50	5.6	1,941	0.29%
2024/02/01	2	396.50	51.6	394.71	395.00	-49.6	1,941	-2.56%
2024/01/31	13.3	400.53	2	397.50	400.00	11.3	1,981	0.57%
2024/01/30	1	400.00	2.4	401.86	398.50	-1.4	1,987	-0.07%
2024/01/29	1	402.00	0	0.00	401.00	1	1,988	0.05%
2024/01/26	1	404.00	3	403.00	402.50	-2	1,995	-0.10%
2024/01/25	6	403.92	58	402.97	402.00	-52	2,006	-2.59%
2024/01/24	11.1	409.10	37.7	411.28	406.50	-26.7	1,988	-1.34%
2024/01/23	30.7	422.24	20	419.83	423.00	10.7	1,957	0.55%
2024/01/22	25.1	410.95	54	407.99	414.00	-28.9	1,903	-1.52%
2024/01/19	12	403.25	9	403.87	403.50	3	1,878	0.16%
2024/01/18	7.6	402.50	22.6	401.03	402.50	-15	1,875	-0.80%
2024/01/17	57	399.89	19.4	400.66	398.50	37.6	1,874	2.01%
2024/01/16	19.5	400.80	12.3	397.43	401.00	7.2	1,845	0.39%
2024/01/15	10	395.60	8	399.44	394.00	2	1,820	0.11%
2024/01/12	16.1	397.31	4	400.00	397.00	12.1	1,819	0.67%
2024/01/11	8	392.25	2	392.51	390.50	6	1,812	0.33%
2024/01/10	16	392.56	18	387.36	393.00	-2	1,815	-0.11%
2024/01/09	4.1	394.72	12.8	394.39	390.00	-8.8	1,817	-0.48%
2024/01/08	6	399.83	18.4	400.88	396.00	-12.4	1,796	-0.69%
2024/01/05	39	410.57	53.3	408.99	401.50	-14.3	1,794	-0.80%
2024/01/04	21.4	419.37	27.4	419.80	420.50	-6	1,776	-0.34%
2024/01/03	80	420.88	20.2	419.60	421.50	59.8	1,778	3.36%
2024/01/02	25	422.96	43	422.37	422.00	-18	1,771	-1.02%
2023/12/29	139.3	410.80	19.1	417.92	420.50	120.3	1,771	6.79%	大買/鉅額交易
2023/12/28	1	408.50	10.1	410.78	407.50	-9.1	1,760	-0.52%
2023/12/27	3.4	411.44	17.4	409.75	410.00	-13.9	1,754	-0.79%
2023/12/26	27	412.35	1	411.50	411.00	26	1,749	1.48%
2023/12/25	10	410.75	10.1	412.03	407.50	-0.1	1,753	-0.01%
2023/12/22	8	408.56	16	410.56	405.00	-8	1,745	-0.46%
2023/12/21	55.7	406.47	10	407.20	406.50	45.7	1,734	2.63%
2023/12/20	12	409.33	28.7	411.79	409.50	-16.7	1,745	-0.96%
2023/12/19	12.7	414.24	28.8	414.50	412.50	-16.2	1,744	-0.93%
2023/12/18	20	421.20	20	425.72	421.50	0	1,749	0.00%
2023/12/15	13.2	427.03	70.1	427.54	428.00	-56.9	1,753	-3.24%
2023/12/14	510.8	430.55	97.3	427.98	428.00	413.5	1,762	23.46%	大買/鉅額交易
2023/12/13	89.9	412.41	34.8	408.94	415.00	55	1,682	3.27%
2023/12/12	11.4	403.64	7.1	403.71	403.00	4.3	1,617	0.27%
2023/12/11	9	398.33	4	398.75	395.00	5	1,603	0.31%
2023/12/08	3	397.17	5.4	396.91	395.00	-2.4	1,616	-0.15%
2023/12/07	4	396.37	1	396.00	393.50	3	1,621	0.19%
2023/12/06	9.2	393.48	14.9	396.81	393.00	-5.7	1,630	-0.35%
2023/12/05	23	393.61	5.2	391.94	397.00	17.8	1,660	1.07%
2023/12/04	3	395.83	4	395.38	391.00	-1	1,652	-0.06%
2023/12/01	17	394.18	5	399.05	394.50	12	1,663	0.72%
2023/11/30	4	402.62	13	403.07	400.00	-9	1,664	-0.54%
2023/11/29	12	406.88	14	407.39	406.50	-2	1,662	-0.12%
2023/11/28	20	403.10	30.1	403.55	403.00	-10.1	1,630	-0.62%
2023/11/27	4.1	406.17	19	406.61	401.50	-14.9	1,604	-0.93%
2023/11/24	25	401.66	13.1	401.46	401.50	11.9	1,579	0.75%
2023/11/23	35.1	400.57	25	399.48	400.00	10.1	1,582	0.64%
2023/11/22	29	391.02	41	389.21	394.00	-12	1,519	-0.79%
2023/11/21	30	398.68	142	395.86	396.50	-112	1,473	-7.60%	大賣/鉅額交易
2023/11/20	20	392.50	17	392.50	396.50	3	1,436	0.21%
2023/11/17	4	386.63	10	387.25	387.50	-6	1,404	-0.43%
2023/11/16	2.4	384.12	5	384.00	383.50	-2.6	1,399	-0.19%
2023/11/15	31	383.16	9	383.28	382.50	22	1,401	1.57%
2023/11/14	16.1	383.53	21.4	383.07	383.50	-5.3	1,388	-0.38%
2023/11/13	13	390.88	27	387.48	392.00	-14	1,353	-1.03%
2023/11/10	9	385.83	10	387.00	385.50	-1	1,358	-0.07%
2023/11/09	7	387.93	40	387.41	390.00	-33	1,360	-2.42%
2023/11/08	17.1	380.59	6.9	378.14	384.00	10.2	1,376	0.74%
2023/11/07	5	393.49	2	392.00	392.00	3	1,326	0.23%
2023/11/06	9.1	392.14	10	391.40	390.50	-0.9	1,338	-0.07%
2023/11/03	8.9	390.63	34	388.00	386.00	-25.1	1,348	-1.86%
2023/11/02	13	390.61	13	390.27	391.00	0	1,371	0.00%
2023/11/01	30	385.60	15	383.77	385.50	15	1,382	1.08%
2023/10/31	13	385.27	5	383.00	380.50	8	1,423	0.56%
2023/10/30	0	0.00	11	378.32	377.00	-11	1,450	-0.76%
2023/10/27	4	376.38	5	377.90	376.00	-1	1,489	-0.07%
2023/10/26	0	0.00	13	381.46	377.00	-13	1,497	-0.87%
2023/10/25	11.1	387.53	16	386.50	386.00	-4.9	1,493	-0.33%
2023/10/24	9	381.94	9	380.56	383.00	0	1,503	0.00%
2023/10/23	17	381.21	9	381.06	380.00	8	1,517	0.53%
2023/10/20	3	381.67	8	379.94	383.50	-5	1,526	-0.33%
2023/10/19	14	383.21	6.1	380.87	383.50	7.9	1,544	0.51%
2023/10/18	47	374.98	13.2	376.80	375.50	33.8	1,546	2.19%
2023/10/17	7	386.14	3	380.50	379.50	4	1,557	0.26%
2023/10/16	6	382.25	16	382.94	383.50	-10	1,571	-0.64%
2023/10/13	33	391.35	17	390.85	389.00	16	1,579	1.01%
2023/10/12	63.1	391.22	17	392.00	395.00	46.1	1,585	2.91%
2023/10/11	2	384.00	8	386.63	385.50	-6	1,611	-0.37%
2023/10/06	8	388.13	17	388.53	386.00	-9	1,618	-0.56%
2023/10/05	43.1	383.20	14.4	380.03	385.00	28.7	1,644	1.75%
2023/10/04	16.4	375.96	21	367.31	376.00	-4.7	1,682	-0.28%
2023/10/03	0	0.00	5	373.80	372.50	-5	1,789	-0.28%
2023/10/02	12	374.29	0	0.00	374.00	12	1,869	0.64%
2023/09/28	3	366.83	2	367.10	368.00	1	1,979	0.05%
2023/09/27	6	370.34	4	371.00	369.50	2	2,004	0.10%
2023/09/26	13	377.65	17.1	378.72	375.00	-4.1	2,019	-0.20%
2023/09/25	7.1	382.41	14	378.89	382.00	-6.9	2,033	-0.34%
2023/09/22	23	373.24	26	367.12	374.00	-3	2,017	-0.15%
2023/09/21	7	370.00	37	370.76	367.50	-30	2,002	-1.50%
2023/09/20	39	379.64	26	383.94	379.50	13	1,975	0.66%
2023/09/19	43	389.71	28	395.04	386.50	15	1,967	0.76%
2023/09/18	29	399.90	30	399.60	394.50	-1	1,956	-0.05%
2023/09/15	6	390.42	16	389.28	388.50	-10	1,904	-0.52%
2023/09/14	24	389.00	2	386.75	391.50	22	1,901	1.16%
2023/09/13	10	379.25	16	382.78	379.00	-6	1,892	-0.32%
2023/09/12	13	387.85	10	384.70	388.00	3	1,897	0.16%
2023/09/11	15	384.47	14	390.29	383.50	1	1,911	0.05%
2023/09/08	10	394.90	2.1	397.32	390.00	8	1,919	0.41%
2023/09/07	0	0.00	2	391.00	391.00	-2	1,899	-0.11%
2023/09/06	0	0.00	9	397.17	399.50	-9	1,905	-0.47%
2023/09/05	21	396.76	20	393.78	397.00	1	1,946	0.05%
2023/09/04	21	390.19	12.1	387.54	390.50	8.9	1,942	0.46%
2023/09/01	1	383.50	2	384.50	383.50	-1	1,961	-0.05%
2023/08/31	1	384.00	4	383.13	383.00	-3	2,121	-0.14%
2023/08/30	3	387.67	19	388.92	383.00	-16	2,230	-0.72%
2023/08/29	13.2	386.46	14.1	384.05	386.00	-0.9	2,247	-0.04%
2023/08/28	5	375.50	3	375.83	377.50	2	2,288	0.09%
2023/08/25	3	372.83	14.3	373.43	371.50	-11.3	2,319	-0.49%
2023/08/24	2	378.25	4	376.75	377.00	-2	2,383	-0.08%
2023/08/23	1	379.47	1	379.00	376.00	0	2,420	0.00%
2023/08/22	8	379.99	15	377.03	380.50	-7	2,431	-0.29%
2023/08/21	10	376.00	13	372.46	376.00	-3	2,435	-0.12%
2023/08/18	6	373.23	32.3	371.26	371.00	-26.3	2,436	-1.08%
2023/08/17	9.1	371.64	54.3	362.05	373.00	-45.3	2,426	-1.87%
2023/08/16	20	360.93	17	358.71	360.00	3	2,419	0.12%
2023/08/15	3	365.17	12	366.17	363.50	-9	2,455	-0.37%
2023/08/14	24.1	365.74	26.7	374.58	365.50	-2.6	2,485	-0.10%
2023/08/11	3	385.34	0	0.00	385.00	3	2,482	0.12%
2023/08/10	10	385.15	23	389.46	384.50	-13	2,540	-0.51%
2023/08/09	7	396.50	12	392.04	395.50	-5	2,530	-0.20%
2023/08/08	12	395.17	8	391.32	389.00	4	2,519	0.16%
2023/08/07	2	383.25	3	384.00	383.00	-1	2,489	-0.04%
2023/08/04	4	392.25	56.1	397.14	390.00	-52.1	2,466	-2.11%
2023/08/02	54.1	407.38	32	402.31	406.50	22.1	2,430	0.91%
2023/08/01	39	399.71	11	399.77	402.00	28	2,387	1.17%
2023/07/31	9	393.94	1	396.00	392.50	8	2,352	0.34%
2023/07/28	1	392.00	20	391.18	391.50	-19	2,347	-0.81%
2023/07/27	15	391.56	25	389.34	390.50	-10	2,354	-0.42%
2023/07/26	24	395.25	6	393.83	395.00	18	2,348	0.77%
2023/07/25	1	398.00	91	396.34	395.50	-90	2,339	-3.85%
2023/07/24	20	395.50	12.1	392.18	392.50	7.9	2,342	0.34%
2023/07/21	15.1	391.16	15	391.97	391.50	0.1	2,337	0.00%
2023/07/20	11	396.96	27	400.00	397.00	-16	2,339	-0.68%
2023/07/19	81.5	403.59	3	401.33	403.00	78.5	2,321	3.38%
2023/07/18	5	398.80	4	400.26	397.00	1	2,320	0.04%
2023/07/17	9	403.94	20.4	402.76	401.50	-11.4	2,313	-0.49%
2023/07/14	18.1	403.17	245.4	402.32	403.00	-227.3	2,300	-9.88%	大賣/鉅額交易
2023/07/13	11.3	420.05	13.4	418.05	414.00	-2.2	2,248	-0.10%
2023/07/12	11.6	419.91	49	425.73	417.50	-37.4	2,242	-1.67%
2023/07/11	37	423.93	40.1	419.66	426.00	-3.1	2,216	-0.14%
2023/07/10	150.3	422.91	81.7	424.30	420.50	68.6	2,188	3.13%	大買/
2023/07/07	226.2	418.09	84.5	410.45	415.00	141.7	2,097	6.75%	大買/鉅額交易
2023/07/06	43.6	415.32	18.9	412.07	406.50	24.7	2,017	1.23%
2023/07/05	2	404.75	39.5	406.81	403.00	-37.5	1,904	-1.97%
2023/07/04	41	403.30	26.1	398.84	404.50	14.9	1,877	0.79%
2023/07/03	28	402.89	26	400.62	399.50	2	1,871	0.11%
2023/06/30	13	396.81	8	396.81	396.00	5	1,887	0.26%
2023/06/29	16	398.81	9.3	397.02	397.00	6.7	1,897	0.36%
2023/06/28	6.4	396.24	22.4	396.52	395.50	-16	1,902	-0.84%
2023/06/27	6	402.33	25	398.86	394.50	-19	1,916	-0.99%
2023/06/26	51	400.87	4	399.00	399.50	47	1,925	2.44%
2023/06/21	33	390.74	9.2	391.14	389.50	23.8	1,964	1.21%
2023/06/20	4	396.75	3.1	395.87	394.50	0.9	1,976	0.05%
2023/06/19	4	396.38	3.7	397.77	398.50	0.3	1,988	0.02%
2023/06/16	8	400.06	13.7	399.09	397.50	-5.7	1,993	-0.29%
2023/06/15	8	399.75	64.7	396.26	397.50	-56.7	1,975	-2.87%
2023/06/14	31	401.98	7	401.21	401.00	24	1,967	1.22%
2023/06/13	50	399.63	17.9	399.11	397.00	32.1	1,969	1.63%
2023/06/12	22	399.55	30.3	399.49	398.50	-8.3	1,987	-0.42%
2023/06/09	42.1	398.58	43	393.31	399.00	-0.9	1,979	-0.05%
2023/06/08	6.2	388.12	9.1	388.47	387.50	-2.9	1,948	-0.15%
2023/06/07	13.4	390.93	43.7	390.69	389.50	-30.4	1,958	-1.55%
2023/06/06	49.5	396.15	156.2	395.87	388.00	-106.7	1,946	-5.48%	大賣/鉅額交易
2023/06/05	194.4	421.21	84.8	421.12	421.50	109.6	1,844	5.94%	大買/鉅額交易
2023/06/02	50.8	405.13	9.3	405.29	400.50	41.6	1,810	2.30%
2023/06/01	26	414.02	69	414.41	406.00	-43	1,913	-2.25%
2023/05/31	48	408.73	34.1	410.63	408.00	13.9	1,902	0.73%
2023/05/30	130.1	406.63	63.1	405.11	408.50	67	1,888	3.55%	大買/
2023/05/29	60	399.68	10.1	399.57	400.00	49.9	1,833	2.72%
2023/05/26	10	391.15	15	395.53	389.00	-5	1,804	-0.28%
2023/05/25	12	396.67	10	394.90	396.00	2	1,827	0.11%
2023/05/24	4	394.50	10	391.55	393.50	-6	1,845	-0.33%
2023/05/23	7	393.57	10	391.30	393.50	-3	1,897	-0.16%
2023/05/22	11	387.78	6.4	388.52	390.00	4.7	1,895	0.25%
2023/05/19	50	395.63	54	397.02	390.00	-4	1,890	-0.21%
2023/05/18	41	400.40	23.1	397.87	399.50	18	1,861	0.96%
2023/05/17	24	395.44	32	395.77	393.50	-8	1,872	-0.43%
2023/05/16	49	397.71	96.1	396.11	394.00	-47.1	1,903	-2.47%
2023/05/15	29.1	382.78	18	380.97	384.50	11.1	1,848	0.60%
2023/05/12	11.2	381.27	4	378.00	381.00	7.2	1,856	0.39%
2023/05/11	6.2	380.84	8	377.56	377.00	-1.8	1,862	-0.10%
2023/05/10	25	378.82	7	376.93	378.00	18	1,878	0.96%
2023/05/09	7	379.14	14	378.54	378.50	-7	1,885	-0.37%
2023/05/08	12	386.29	9	384.61	383.00	3	1,887	0.16%
2023/05/05	14	382.61	4	379.00	381.50	10	1,897	0.53%
2023/05/04	15	380.00	23	378.63	378.00	-8	1,919	-0.42%
2023/05/03	38	380.51	11	375.59	379.50	27	1,944	1.39%
2023/05/02	15	377.27	31	375.05	378.00	-16	1,956	-0.82%
2023/04/28	21	373.86	10	371.80	370.50	11	1,973	0.56%
2023/04/27	17	364.62	60	362.93	368.00	-43	1,987	-2.16%
2023/04/26	57	357.87	34	357.87	361.50	23	1,996	1.15%
2023/04/25	24	358.96	109	360.27	356.00	-85	2,046	-4.15%	大賣/
2023/04/24	3	370.67	13	370.46	371.00	-10	2,037	-0.49%
2023/04/21	15	380.77	37	379.35	371.00	-22	2,062	-1.07%
2023/04/20	2	388.00	7	384.79	382.00	-5	2,080	-0.24%
2023/04/19	4	391.00	6	389.67	387.50	-2	2,118	-0.09%
2023/04/18	5	394.50	25	394.28	390.00	-20	2,174	-0.92%
2023/04/17	33	394.30	1	393.00	393.00	32	2,183	1.47%
2023/04/14	11	390.36	44	389.93	389.00	-33	2,211	-1.49%
2023/04/13	9	394.72	36	394.15	390.00	-27	2,213	-1.22%
2023/04/12	44	390.88	30	387.48	392.50	14	2,204	0.64%
2023/04/11	8	385.63	0	0.00	383.00	8	2,215	0.36%
2023/04/10	1	382.50	1	382.50	381.50	0	2,251	0.00%
2023/04/07	2	386.00	41	384.79	381.50	-39	2,253	-1.73%
2023/04/06	41	379.68	34.1	379.49	386.00	6.9	2,246	0.31%
2023/03/31	13	387.58	111	387.65	385.50	-98	2,234	-4.39%	大賣/
2023/03/30	35	394.00	32	389.64	394.00	3	2,210	0.14%
2023/03/29	18	388.25	18	385.94	391.00	0	2,226	0.00%
2023/03/28	51	387.41	12	387.13	385.00	39	2,255	1.73%
2023/03/27	47	391.81	10	390.90	388.00	37	2,311	1.60%
2023/03/24	6	403.67	168	403.34	395.00	-162	2,310	-7.01%	大賣/鉅額交易
2023/03/23	98	399.55	72	397.32	403.00	26	2,254	1.15%
2023/03/22	10	399.15	50	397.57	395.50	-40	2,258	-1.77%
2023/03/21	42	396.73	5	396.30	395.50	37	2,256	1.64%
2023/03/20	22	391.80	7	391.71	392.00	15	2,265	0.66%
2023/03/17	11	391.41	5	391.50	393.00	6	2,298	0.26%
2023/03/16	18	388.36	28	387.66	383.00	-10	2,315	-0.43%
2023/03/15	301	395.36	55	393.21	392.00	246	2,336	10.53%	大買/鉅額交易
2023/03/14	33.1	387.33	23	386.76	387.50	10.1	2,326	0.43%
2023/03/13	41.1	386.00	72.1	381.41	387.50	-31	2,341	-1.32%
2023/03/10	22	389.30	97	391.55	389.00	-75	2,342	-3.20%
2023/03/09	2	405.74	12	404.71	400.50	-10	2,365	-0.42%
2023/03/08	40	407.71	12	405.58	403.50	28	2,406	1.16%
2023/03/07	89	418.84	43.3	420.26	416.00	45.7	2,376	1.92%
2023/03/06	205.3	423.60	18.7	424.17	420.50	186.6	2,325	8.03%	大買/鉅額交易
2023/03/03	18.1	404.83	15	403.01	402.50	3.1	2,236	0.14%
2023/03/02	24	398.56	15	396.20	399.50	9	2,249	0.40%
2023/03/01	4	389.88	6	391.33	394.50	-2	2,397	-0.08%
2023/02/24	0	0.00	24	392.44	389.00	-24	2,430	-0.99%
2023/02/23	8	398.19	21	399.60	393.00	-13	2,465	-0.53%
2023/02/22	7	389.79	42	388.29	391.00	-35	2,505	-1.40%
2023/02/21	71	399.91	45.1	398.99	394.50	25.9	2,647	0.98%
2023/02/20	10	390.40	2	389.25	389.00	8	2,677	0.30%
2023/02/17	10.1	387.62	13	387.69	387.50	-2.9	2,797	-0.10%
2023/02/16	38	391.78	24	393.02	391.50	14	2,863	0.49%
2023/02/15	30	388.47	61.1	387.10	392.00	-31.1	2,959	-1.05%
2023/02/14	66	384.02	13.3	380.37	388.00	52.7	2,976	1.77%
2023/02/13	3	373.17	16.1	371.12	370.50	-13.1	2,951	-0.44%
2023/02/10	16	377.88	6	377.50	372.50	10	3,003	0.33%
2023/02/09	10	375.45	27	375.19	374.00	-17	3,046	-0.56%
2023/02/08	16	384.13	9	381.83	381.00	7	3,101	0.23%
2023/02/07	12	377.08	29	375.19	377.00	-17	3,120	-0.54%
2023/02/06	35	372.59	33	370.96	373.50	2	3,149	0.06%
2023/02/03	49	378.29	12	378.33	378.00	37	3,189	1.16%
2023/02/02	82	378.38	26	375.27	380.00	56	3,248	1.72%
2023/02/01	157	371.58	7	369.14	374.00	150	3,330	4.50%	大買/鉅額交易
2023/01/31	17	365.74	15	364.20	365.50	2	3,341	0.06%
2023/01/30	22	358.27	4	358.88	360.00	18	3,372	0.53%
2023/01/17	6	347.00	8	345.31	345.00	-2	3,373	-0.06%
2023/01/16	9	346.78	2	347.75	348.50	7	3,383	0.21%
2023/01/13	27	341.59	35	342.40	342.50	-8	3,417	-0.23%
2023/01/12	15	349.70	24	355.13	349.50	-9	3,416	-0.26%
2023/01/11	14	358.21	7	357.71	354.50	7	3,453	0.20%
2023/01/10	5	354.40	10	354.85	352.50	-5	3,495	-0.14%
2023/01/09	15	357.67	9	357.11	360.50	6	3,543	0.17%
2023/01/06	18	348.11	17	348.12	350.50	1	3,579	0.03%
2023/01/05	80	365.22	16	365.22	364.50	64	3,575	1.79%
2023/01/04	48	358.96	20	358.13	360.00	28	3,612	0.78%
2023/01/03	14	342.21	5	339.20	349.00	9	3,617	0.25%
2022/12/30	23	338.98	16	345.25	335.50	7	3,666	0.19%
2022/12/29	10	341.35	18	340.86	343.50	-8	3,710	-0.22%
2022/12/28	45.1	354.05	44	355.35	346.00	1.1	3,750	0.03%
2022/12/27	7	369.00	8	366.06	368.50	-1	3,772	-0.03%
2022/12/26	0	0.00	6	363.08	363.50	-6	3,826	-0.16%
2022/12/23	0	0.00	11	361.68	364.00	-11	3,959	-0.28%
2022/12/22	18	370.25	1	370.00	366.50	17	4,089	0.42%
2022/12/21	93	366.85	24	367.58	366.00	69	4,201	1.64%
2022/12/20	49	371.29	28	369.86	367.00	21	4,226	0.50%
2022/12/19	24	364.00	53	354.27	376.00	-29	4,268	-0.68%
2022/12/16	54	375.44	10	374.90	372.00	44	4,244	1.04%
2022/12/15	12	384.42	17	383.65	384.50	-5	4,252	-0.12%
2022/12/14	30	381.97	5	379.60	383.50	25	4,272	0.59%
2022/12/13	8.1	375.68	11	374.27	371.50	-3	4,263	-0.07%
2022/12/12	11.1	373.32	4	365.13	374.00	7.1	4,279	0.17%
2022/12/09	8	372.68	22	371.39	366.50	-14	4,289	-0.33%
2022/12/08	16	376.13	33	378.89	375.00	-17	4,302	-0.40%
2022/12/07	66	386.28	48	387.24	383.00	18	4,320	0.42%
2022/12/06	40	401.17	39	398.37	394.50	1	4,334	0.02%
2022/12/05	15.1	407.39	11	405.82	402.00	4	4,359	0.09%
2022/12/02	13	404.15	5	402.00	403.50	8	4,529	0.18%
2022/12/01	33	403.02	55	401.15	400.50	-22	4,611	-0.48%
2022/11/30	69	396.81	49	395.68	393.50	20	4,754	0.42%
2022/11/29	36	393.67	48	392.04	394.50	-12	4,806	-0.25%
2022/11/28	37	395.36	22	393.11	395.50	15	4,914	0.31%
2022/11/25	15	397.17	33	393.85	391.50	-18	5,037	-0.36%
2022/11/24	34	403.69	29	401.76	400.50	5	5,143	0.10%
2022/11/23	90	406.20	112	404.51	398.50	-22	5,217	-0.42%	大賣/
2022/11/22	43	390.93	30	389.45	395.00	13	5,094	0.26%
2022/11/21	37	388.93	39	390.09	388.00	-2	5,134	-0.04%
2022/11/18	58	388.05	95	389.14	387.00	-37	5,114	-0.72%
2022/11/17	96	386.29	57	388.11	392.50	39	5,053	0.77%
2022/11/16	83	369.36	48	369.25	371.00	35	4,898	0.71%
2022/11/15	88	362.94	41	359.87	370.50	47	4,830	0.97%
2022/11/14	37	352.58	18	353.28	353.00	19	4,741	0.40%
2022/11/11	32	347.53	42	342.83	341.00	-10	4,703	-0.21%
2022/11/10	7	332.21	139	326.67	330.00	-132	4,640	-2.84%	大賣/鉅額交易
2022/11/09	2	326.00	31	326.44	327.50	-29	4,641	-0.62%
2022/11/08	14	326.18	16.1	320.73	320.50	-2.1	4,736	-0.04%
2022/11/07	15	321.40	36	322.86	322.50	-21	4,727	-0.44%
2022/11/04	36	319.51	40	312.29	322.50	-4	4,780	-0.08%
2022/11/03	19	304.95	26	307.63	310.50	-7	4,830	-0.14%
2022/11/02	28	305.41	11	303.59	307.00	17	4,823	0.35%
2022/11/01	23	305.33	16.1	303.69	302.00	6.9	4,853	0.14%
2022/10/31	22	301.66	27	301.00	300.50	-5	4,858	-0.10%
2022/10/28	14	284.25	26.2	285.62	284.00	-12.2	4,819	-0.25%
2022/10/27	3	297.83	3	296.67	299.00	0	4,754	0.00%
2022/10/26	13	290.80	11	289.73	288.00	2	4,755	0.04%
2022/10/25	12	294.87	84	294.02	292.00	-72	4,730	-1.52%
2022/10/24	4	302.75	1	297.50	297.00	3	4,778	0.06%
2022/10/21	9.3	294.57	101	295.15	292.00	-91.7	4,874	-1.88%	大賣/
2022/10/20	22	301.95	59	303.48	301.00	-37	4,859	-0.76%
2022/10/19	6	313.67	16	312.22	311.00	-10	4,832	-0.21%
2022/10/18	8	323.43	23	320.13	316.00	-15	4,816	-0.31%
2022/10/17	37	315.95	18	314.92	316.50	19	4,800	0.40%
2022/10/14	80	337.05	5	336.00	328.50	75	4,769	1.57%
2022/10/13	9	336.00	27	337.43	324.50	-18	4,763	-0.38%
2022/10/12	19.3	346.06	4	341.50	343.00	15.3	4,748	0.32%
2022/10/11	6	346.00	46	348.61	343.00	-40	4,774	-0.84%
2022/10/07	12	367.88	22	364.23	363.00	-10	4,848	-0.21%
2022/10/06	25	365.88	31	361.34	369.50	-6	4,826	-0.12%
2022/10/05	15	362.90	33	360.91	363.00	-18	4,806	-0.37%
2022/10/04	41	349.61	7	347.36	352.50	34	4,766	0.71%
2022/10/03	39	336.92	62	334.63	334.00	-23	4,749	-0.48%
2022/09/30	166	335.34	227	331.32	345.50	-61	4,790	-1.27%	大買/大賣/
2022/09/29	144	355.23	145	351.76	347.00	-1	4,738	-0.02%	大買/大賣/
2022/09/28	40.1	370.71	96	379.60	360.00	-55.9	4,660	-1.20%
2022/09/27	36	400.32	25	395.84	399.50	11	4,596	0.24%
2022/09/26	25.1	408.93	193	405.83	399.00	-168	4,564	-3.68%	大賣/鉅額交易
2022/09/23	55	425.95	79	425.97	425.50	-24	4,521	-0.53%
2022/09/22	27	423.11	37	421.53	425.50	-10	4,490	-0.22%
2022/09/21	20	423.78	50	421.36	425.00	-30	4,488	-0.67%
2022/09/20	54	419.93	40	418.78	418.00	14	4,471	0.31%
2022/09/19	10	418.15	34	418.94	414.50	-24	4,464	-0.54%
2022/09/16	38	430.49	41	429.45	425.00	-3	4,449	-0.07%
2022/09/15	23	430.85	44	430.68	429.00	-21	4,463	-0.47%
2022/09/14	58	422.54	34	421.51	425.00	24	4,477	0.54%
2022/09/13	35.1	434.39	26	436.79	430.50	9.1	4,437	0.20%
2022/09/12	72.2	443.94	23	446.30	439.00	49.2	4,397	1.12%
2022/09/08	94	444.61	166	449.68	439.00	-72	4,366	-1.65%	大賣/
2022/09/07	73	450.14	80	442.18	451.50	-7	4,188	-0.17%
2022/09/06	238	453.65	70	448.66	442.00	168	4,099	4.10%	大買/鉅額交易
2022/09/05	228	440.37	88	439.40	440.00	140	3,934	3.56%	大買/鉅額交易
2022/09/02	176	452.76	31.1	449.63	451.00	144.9	3,830	3.78%	大買/鉅額交易
2022/09/01	76	449.26	87.2	446.59	440.50	-11.2	3,708	-0.30%
2022/08/31	202	443.72	85.3	438.86	449.00	116.7	3,572	3.27%	大買/鉅額交易
2022/08/30	103.2	431.10	63	432.39	434.50	40.2	3,433	1.17%	大買/
2022/08/29	23	410.39	27	410.43	410.00	-4	3,315	-0.12%
2022/08/26	86	420.80	25	420.82	426.50	61	3,317	1.84%
2022/08/25	17	408.47	15	407.77	405.00	2	3,240	0.06%
2022/08/24	4	408.12	10	406.25	403.00	-6	3,243	-0.18%
2022/08/23	17	407.09	114	406.70	407.50	-97	3,270	-2.97%	大賣/
2022/08/22	27	409.80	33	409.09	406.00	-6	3,281	-0.18%
2022/08/19	20	421.50	22	420.73	415.50	-2	3,282	-0.06%
2022/08/18	22	416.77	24	413.90	422.00	-2	3,260	-0.06%
2022/08/17	31.1	413.10	25	410.48	414.50	6.1	3,237	0.19%
2022/08/16	28.1	415.95	49	413.54	408.50	-20.9	3,186	-0.66%
2022/08/15	86	428.80	206.4	431.14	423.00	-120.4	3,131	-3.85%	大賣/鉅額交易
2022/08/12	41	424.67	28	424.18	420.00	13	3,020	0.43%
2022/08/11	97	423.86	113	424.15	427.00	-16	2,985	-0.54%	大賣/
2022/08/10	237	405.77	72.2	406.54	414.00	164.8	2,884	5.72%	大買/鉅額交易
2022/08/09	31	394.89	23	392.17	391.00	8	2,791	0.29%
2022/08/08	47.1	392.93	30	394.04	391.00	17	2,779	0.61%
2022/08/05	125	394.42	27	392.02	397.00	98	2,725	3.60%	大買/
2022/08/04	18.1	372.90	34	374.66	373.50	-15.9	2,684	-0.59%
2022/08/03	37.3	383.56	29	385.78	378.00	8.3	2,660	0.31%
2022/08/02	16.2	385.75	69	383.86	385.50	-52.8	2,640	-2.00%
2022/08/01	18.3	393.47	40	395.70	391.00	-21.8	2,626	-0.83%
2022/07/29	33.1	399.52	94.1	396.84	394.50	-61.1	2,625	-2.33%
2022/07/28	67.2	387.50	169	389.68	389.50	-101.8	2,563	-3.97%	大賣/鉅額交易
2022/07/27	11	406.00	115	405.01	402.00	-104	2,441	-4.26%	大賣/鉅額交易
2022/07/26	16	411.72	67	408.84	406.50	-51	2,408	-2.12%
2022/07/25	31	422.79	10	421.60	418.00	21	2,403	0.87%
2022/07/22	9	422.11	30	425.92	412.50	-21	2,385	-0.88%
2022/07/21	26	428.15	8	428.19	434.50	18	2,349	0.77%
2022/07/20	53	441.06	66	440.10	429.00	-13	2,299	-0.56%
2022/07/19	18.1	441.82	27	441.63	439.00	-9	2,235	-0.40%
2022/07/18	70	448.90	72	446.82	450.50	-2	2,207	-0.09%
2022/07/15	213	434.61	124	430.61	446.00	89	2,127	4.18%	大買/大賣/
2022/07/14	58	416.63	21	407.07	420.00	37	2,000	1.85%
2022/07/13	78	413.88	73	410.32	407.00	5	1,953	0.26%
2022/07/12	67	398.22	50	394.97	403.00	17	1,911	0.89%
2022/07/11	49	397.28	50	402.32	402.00	-1	1,893	-0.05%
2022/07/08	67	410.69	61.2	408.27	408.00	5.8	1,853	0.31%
2022/07/07	97	392.30	22	385.91	400.00	75	1,756	4.27%
2022/07/06	98	371.62	25	370.58	370.00	73	1,676	4.35%
2022/07/05	45	364.67	44	363.45	368.00	1	1,628	0.06%
2022/07/04	25	346.22	8	343.06	345.00	17	1,595	1.07%
2022/07/01	7	349.86	16	352.28	342.50	-9	1,590	-0.56%
2022/06/30	18	359.28	11	357.36	366.50	7	1,566	0.45%
2022/06/29	17	356.03	9	359.17	363.00	8	1,553	0.52%
2022/06/28	19	350.70	25	348.26	348.50	-6	1,542	-0.39%
2022/06/27	28.3	361.00	20	363.30	362.50	8.3	1,559	0.53%
2022/06/24	4	356.01	3	352.00	350.50	1	1,559	0.07%
2022/06/23	31	345.29	15	349.60	346.00	16	1,553	1.03%
2022/06/22	90	363.79	48	364.68	356.50	42	1,513	2.78%
2022/06/21	15	389.97	11	391.32	396.00	4	1,455	0.27%
2022/06/20	14	381.79	11	385.55	378.00	3	1,456	0.21%
2022/06/17	13	392.35	14	394.89	391.00	-1	1,446	-0.07%
2022/06/16	10	415.70	27	413.44	401.50	-17	1,430	-1.19%
2022/06/15	119	410.20	16	407.50	406.50	103	1,416	7.27%	大買/鉅額交易
2022/06/14	48	403.00	73.1	404.91	404.50	-25	1,421	-1.76%
2022/06/13	36	409.87	23	408.83	409.00	13	1,409	0.93%
2022/06/10	37	417.26	22	415.93	417.50	15	1,415	1.06%
2022/06/09	42	414.18	16	414.12	415.50	26	1,409	1.84%
2022/06/08	46	419.42	51.2	423.71	415.00	-5.2	1,403	-0.37%
2022/06/07	14	414.93	38.2	417.50	418.00	-24.2	1,396	-1.73%
2022/06/06	36	429.06	22	424.82	422.00	14	1,385	1.01%
2022/06/02	16	414.50	16.1	411.77	415.50	-0.1	1,364	-0.01%
2022/06/01	15	412.40	25	410.82	413.00	-10	1,382	-0.72%
2022/05/31	29	408.36	15	404.03	415.50	14	1,361	1.03%
2022/05/30	30	395.67	17	391.53	399.50	13	1,321	0.98%
2022/05/27	21	381.19	12	378.67	382.50	9	1,301	0.69%
2022/05/26	41	369.20	76	369.38	369.50	-35	1,288	-2.72%
2022/05/25	29	365.66	1	358.00	370.50	28	1,288	2.17%
2022/05/24	0	0.00	5	363.60	355.00	-5	1,293	-0.39%
2022/05/23	3	362.50	6	363.58	362.50	-3	1,299	-0.23%
2022/05/20	41	364.58	3	360.67	360.50	38	1,312	2.90%
2022/05/19	25	356.02	7	352.14	357.50	18	1,301	1.38%
2022/05/18	7	355.50	34	355.71	356.50	-27	1,296	-2.08%
2022/05/17	28	345.64	7	343.43	352.50	21	1,293	1.63%
2022/05/16	13	339.88	71	341.79	335.50	-58	1,286	-4.51%
2022/05/13	8	353.69	6	352.00	348.00	2	1,277	0.16%
2022/05/12	40	355.18	9	354.56	351.00	31	1,279	2.42%
2022/05/11	11	353.86	5	350.70	352.00	6	1,272	0.47%
2022/05/10	54	350.50	12	338.54	353.00	42	1,281	3.28%
2022/05/09	6	348.11	18	351.14	345.50	-12	1,268	-0.94%
2022/05/06	6	370.83	77	367.40	364.00	-71	1,246	-5.69%
2022/05/05	2	390.00	0	0.00	384.00	2	1,236	0.16%
2022/05/04	20	383.73	18	381.33	382.50	2	1,241	0.16%
2022/05/03	5	383.30	12	382.54	383.50	-7	1,292	-0.54%
2022/04/29	14	382.68	36.1	384.98	379.00	-22.1	1,324	-1.67%
2022/04/28	25	386.48	35	388.47	384.00	-10	1,326	-0.75%
2022/04/27	22	389.41	33	385.24	393.50	-11	1,333	-0.82%
2022/04/26	8.1	389.47	4	389.50	393.50	4.1	1,341	0.30%
2022/04/25	4	382.50	15	385.07	384.00	-11	1,386	-0.79%
2022/04/22	23	409.04	55	401.65	401.00	-32	1,405	-2.28%
2022/04/21	61	417.59	16	417.19	417.50	45	1,460	3.08%
2022/04/20	69	418.24	2	419.25	417.00	67	1,490	4.50%
2022/04/19	13	419.50	5	421.90	419.50	8	1,515	0.53%
2022/04/18	29	414.19	5	412.30	413.50	24	1,544	1.55%
2022/04/15	3	432.00	98	423.38	418.00	-95	1,573	-6.04%
2022/04/14	15	451.43	5	450.80	449.00	10	1,673	0.60%
2022/04/13	6	445.92	1	444.00	444.00	5	1,774	0.28%
2022/04/12	12	440.50	0	447.50	439.50	12	1,889	0.63%
2022/04/11	1	444.00	3	444.00	444.00	-2	1,947	-0.10%
2022/04/08	2	451.77	8	449.19	449.50	-6	1,981	-0.30%
2022/04/07	53	446.29	17	450.82	437.00	36	1,970	1.83%
2022/04/06	57	445.78	17.1	448.67	450.00	39.9	1,978	2.02%
2022/04/01	5	448.80	3	445.00	450.00	2	1,974	0.10%
2022/03/31	2	454.00	25	452.46	455.50	-23	1,978	-1.16%
2022/03/30	57	447.53	6	444.25	461.50	51	1,979	2.58%
2022/03/29	7	428.07	2	424.00	430.50	5	1,956	0.26%
2022/03/28	2	422.25	5	424.00	424.50	-3	1,994	-0.15%
2022/03/25	1	440.50	9	445.33	438.00	-8	2,054	-0.39%
2022/03/24	7	443.93	12	438.42	447.50	-5	2,061	-0.24%
2022/03/23	11	440.05	3	439.00	443.50	8	2,078	0.38%
2022/03/22	2	431.50	10	431.90	432.50	-8	2,080	-0.38%
2022/03/21	6	442.74	7	440.57	438.50	-1	2,089	-0.05%
2022/03/18	0	0.00	30	431.73	432.00	-30	2,117	-1.42%
2022/03/17	22	430.66	7	430.64	435.50	15	2,147	0.70%
2022/03/16	8	411.32	15	410.00	413.00	-7	2,158	-0.32%
2022/03/15	8	408.88	9.3	410.63	406.50	-1.3	2,229	-0.06%
2022/03/14	1	429.50	4	424.25	422.50	-3	2,280	-0.13%
2022/03/11	6	432.33	13.9	426.82	425.00	-7.9	2,311	-0.34%
2022/03/10	10	436.04	3	433.17	439.00	7	2,325	0.30%
2022/03/09	13	423.08	6	420.33	421.50	7	2,370	0.30%
2022/03/08	9	425.28	10	423.50	416.00	-1	2,454	-0.04%
2022/03/07	10	428.64	81.4	423.43	431.00	-71.4	2,497	-2.86%
2022/03/04	5	444.81	10	444.15	442.50	-5	2,601	-0.19%
2022/03/03	1	456.00	7	461.36	455.00	-6	2,700	-0.22%
2022/03/02	9	458.06	17	455.38	459.00	-8	2,770	-0.29%
2022/03/01	17	466.09	5	464.30	461.00	12	2,804	0.43%
2022/02/25	14	449.50	7	445.64	455.00	7	2,852	0.25%
2022/02/24	12	444.12	73.1	439.85	438.50	-61.1	2,928	-2.08%
2022/02/23	8	459.06	7	458.00	458.00	1	3,056	0.03%
2022/02/22	7	463.36	15.5	466.80	460.50	-8.5	3,168	-0.27%
2022/02/21	11	477.27	3	474.83	477.00	8	3,262	0.25%
2022/02/18	3	475.83	2	476.25	481.00	1	3,290	0.03%
2022/02/17	12	488.92	3	482.67	481.00	9	3,332	0.27%
2022/02/16	34.3	493.49	19	495.16	492.00	15.3	3,387	0.45%
2022/02/15	36	487.99	5	487.90	486.50	31	3,485	0.89%
2022/02/14	1	472.51	46	475.21	476.00	-45	3,492	-1.29%
2022/02/11	25	490.44	5	485.50	494.00	20	3,512	0.57%
2022/02/10	8	497.00	16	491.78	484.00	-8	3,520	-0.23%
2022/02/09	33	491.24	9	486.39	494.00	24	3,514	0.68%
2022/02/08	15	482.23	11	481.18	485.00	4	3,530	0.11%
2022/02/07	33	474.00	5	469.30	475.00	28	3,553	0.79%
2022/01/26	1	471.51	8	473.00	470.00	-7	3,567	-0.20%
2022/01/25	12	477.92	30	478.78	473.50	-18	3,635	-0.50%
2022/01/24	24	473.57	20	471.60	488.50	4	3,613	0.11%
2022/01/21	14	475.64	46	470.67	467.00	-32	3,609	-0.89%
2022/01/20	26	484.88	23	486.04	484.50	3	3,627	0.08%
2022/01/19	10	488.80	13	484.96	487.00	-3	3,697	-0.08%
2022/01/18	49	488.99	141	491.67	487.00	-92	3,766	-2.44%	大賣/
2022/01/17	5	496.50	18	491.81	496.00	-13	3,733	-0.35%
2022/01/14	4	504.25	47.1	501.67	500.00	-43.1	3,714	-1.16%
2022/01/13	11	536.81	122	530.87	528.00	-111	3,668	-3.03%	大賣/鉅額交易
2022/01/12	43	537.70	46	535.43	540.00	-3	3,662	-0.08%
2022/01/11	35	549.34	132	550.50	549.00	-97	3,663	-2.65%	大賣/
2022/01/10	24	550.71	12	543.83	560.00	12	3,648	0.33%
2022/01/07	70	569.67	88.4	560.43	542.00	-18.4	3,628	-0.51%
2022/01/06	43	572.93	94.1	574.61	584.00	-51.1	3,520	-1.45%
2022/01/05	263.5	567.38	46.1	569.01	572.00	217.4	3,458	6.29%	大買/鉅額交易
2022/01/04	27	557.15	30	551.43	559.00	-3	3,404	-0.09%
2022/01/03	10	546.29	5	540.40	548.00	5	3,414	0.15%
2021/12/30	6	529.00	2	526.00	529.00	4	3,407	0.12%
2021/12/29	6	531.17	5	528.80	524.00	1	3,440	0.03%
2021/12/28	0	0.00	14	538.57	538.00	-14	3,458	-0.40%
2021/12/27	4	540.75	11	543.55	539.00	-7	3,509	-0.20%
2021/12/24	14	552.29	4	547.25	545.00	10	3,558	0.28%
2021/12/23	11	549.64	7	549.29	544.00	4	3,564	0.11%
2021/12/22	12	550.58	16	555.31	544.00	-4	3,621	-0.11%
2021/12/21	25.1	546.93	14	542.07	556.00	11.1	3,610	0.31%
2021/12/20	12	534.41	8.6	533.75	531.00	3.4	3,553	0.10%
2021/12/17	40	531.80	1	529.00	529.00	39	3,565	1.09%
2021/12/16	12	545.08	0	0.00	537.00	12	3,563	0.34%
2021/12/15	40	538.08	39.3	534.25	536.00	0.7	3,596	0.02%
2021/12/14	1	536.00	10	538.90	532.00	-9	3,609	-0.25%
2021/12/13	54	556.83	72	551.57	551.00	-18	3,634	-0.50%
2021/12/10	12	546.42	74	545.93	545.00	-62	3,659	-1.69%
2021/12/09	81	553.59	56	548.13	557.00	25	3,635	0.69%
2021/12/08	82	535.57	245	527.64	539.00	-163	3,561	-4.58%	大賣/鉅額交易
2021/12/07	279	521.42	56	518.96	520.00	223	3,513	6.35%	大買/鉅額交易
2021/12/06	20	508.75	8	511.13	511.00	12	3,505	0.34%
2021/12/03	16	514.75	12	522.25	512.00	4	3,538	0.11%
2021/12/02	35	528.00	29.5	542.61	517.00	5.5	3,544	0.16%
2021/12/01	41.1	555.85	53	551.11	557.00	-11.9	3,534	-0.34%
2021/11/30	60	550.68	319.2	549.00	548.00	-259.2	3,521	-7.36%	大賣/鉅額交易
2021/11/29	36	520.56	18.4	518.68	536.00	17.6	3,468	0.51%
2021/11/26	121	506.52	52	519.24	501.00	69	3,450	2.00%	大買/
2021/11/25	49	523.08	48	522.67	520.00	1	3,382	0.03%
2021/11/24	39	518.92	19	520.05	518.00	20	3,344	0.60%
2021/11/23	41	515.93	86.1	523.15	514.00	-45.1	3,305	-1.36%
2021/11/22	84	519.79	92	521.29	530.00	-8	3,247	-0.25%
2021/11/19	21	493.21	149	497.53	495.00	-128	3,109	-4.12%	大賣/鉅額交易
2021/11/18	131	477.17	29	487.85	490.00	102	3,002	3.40%	大買/鉅額交易
2021/11/17	16	461.59	86	462.12	464.00	-70	2,894	-2.42%
2021/11/16	75	463.21	25	460.56	466.00	50	2,881	1.74%
2021/11/15	63	457.43	28	457.30	455.50	35	2,862	1.22%
2021/11/12	28	444.50	18	443.08	448.00	10	2,833	0.35%
2021/11/11	8	420.93	169	420.81	418.50	-161	2,747	-5.86%	大賣/鉅額交易
2021/11/10	30	431.35	18	424.64	429.50	12	2,767	0.43%
2021/11/09	28	422.30	10	417.60	420.50	18	2,768	0.65%
2021/11/08	24	419.21	26	419.31	419.00	-2	2,850	-0.07%
2021/11/05	47	421.38	8	415.63	421.50	39	2,861	1.36%
2021/11/04	5.9	421.89	2	421.50	416.50	3.9	2,873	0.13%
2021/11/03	9	433.22	11	428.73	426.00	-2	2,861	-0.07%
2021/11/02	65.9	448.55	51	450.73	434.00	14.9	2,841	0.52%
2021/11/01	26	438.42	9	434.56	444.50	17	2,769	0.61%
2021/10/29	10	435.80	9.5	431.13	427.50	0.5	2,741	0.02%
2021/10/28	6	430.09	60	436.74	427.00	-54	2,712	-1.99%
2021/10/27	58	437.11	84	425.97	440.00	-26	2,667	-0.97%
2021/10/26	76.2	406.91	96	413.08	420.00	-19.8	2,587	-0.77%
2021/10/25	25	391.94	9	390.00	393.00	16	2,500	0.64%
2021/10/22	3	387.34	15	387.13	388.00	-12	2,517	-0.48%
2021/10/21	13.3	398.68	3	393.83	391.00	10.3	2,518	0.41%
2021/10/20	29	392.16	16.1	394.47	391.50	12.9	2,501	0.52%
2021/10/19	73.1	395.63	0	398.50	399.00	73	2,515	2.90%
2021/10/18	15	385.17	2	387.00	381.50	13	2,508	0.52%
2021/10/15	11	385.27	7	387.07	384.00	4	2,513	0.16%
2021/10/14	7	384.21	7	383.57	384.50	0	2,529	0.00%
2021/10/13	31	381.68	31	386.11	380.50	0	2,536	0.00%
2021/10/12	17	389.21	12.1	382.16	392.00	5	2,520	0.20%
2021/10/08	31	390.10	43	402.09	386.00	-12	2,490	-0.48%
2021/10/07	28.1	407.94	29	405.34	413.00	-0.9	2,439	-0.04%
2021/10/06	20	395.35	14	395.36	398.00	6	2,436	0.25%
2021/10/05	7	385.57	6	387.67	389.00	1	2,429	0.04%
2021/10/04	33	389.36	35	390.47	383.00	-2	2,471	-0.08%
2021/10/01	16	387.81	102.2	396.60	387.50	-86.2	2,506	-3.44%	大賣/
2021/09/30	8	411.12	22	409.07	412.00	-14	2,476	-0.56%
2021/09/29	8	408.27	30	409.17	404.50	-22	2,493	-0.88%
2021/09/28	1	449.77	76	433.77	431.00	-75	2,523	-2.97%
2021/09/27	16	454.20	19	456.47	454.00	-3	2,539	-0.12%
2021/09/24	5	456.20	12	454.17	454.00	-7	2,564	-0.27%
2021/09/23	10	450.40	37	450.11	446.50	-27	2,583	-1.05%
2021/09/22	6	450.16	12	448.21	452.50	-6	2,616	-0.23%
2021/09/17	8	456.44	0	0.00	464.50	8	2,630	0.30%
2021/09/16	17.1	461.69	254	451.88	450.00	-236.9	2,773	-8.54%	大賣/鉅額交易
2021/09/15	22	470.18	43	469.01	460.00	-21	2,780	-0.75%
2021/09/14	9	495.33	8	495.13	490.00	1	2,754	0.04%
2021/09/13	16	504.38	10	503.80	500.00	6	2,774	0.22%
2021/09/10	13	503.81	8	499.94	504.00	5	2,808	0.18%
2021/09/09	11	504.68	9	502.50	496.50	2	2,819	0.07%
2021/09/08	14	516.78	89	512.04	498.50	-75	2,832	-2.65%
2021/09/07	41	523.83	44	523.20	523.00	-3	2,797	-0.11%
2021/09/06	190	538.07	41	538.63	524.00	149	2,768	5.38%	大買/鉅額交易
2021/09/03	126	529.01	34	528.56	526.00	92	2,718	3.38%	大買/
2021/09/02	44	522.14	96	522.56	516.00	-52	2,713	-1.92%
2021/09/01	78	514.35	41.1	508.74	518.00	36.9	2,674	1.38%
2021/08/31	9	482.06	3	476.67	483.50	6	2,670	0.22%
2021/08/30	6	475.50	10	476.10	476.00	-4	2,700	-0.15%
2021/08/27	9	478.67	8	475.31	476.00	1	2,725	0.04%
2021/08/26	5	471.40	39	473.99	468.50	-34	2,755	-1.23%
2021/08/25	1	489.48	3	485.33	492.00	-2	2,777	-0.07%
2021/08/24	25	489.50	9	487.94	487.00	16	2,862	0.56%
2021/08/23	15	478.60	3	478.17	482.50	12	2,880	0.42%
2021/08/20	19	465.13	56	463.27	467.00	-37	2,895	-1.28%
2021/08/19	16	467.16	45	472.56	455.00	-29	2,896	-1.00%
2021/08/18	70	482.78	149	485.00	486.00	-79	2,922	-2.70%	大賣/
2021/08/17	20	483.21	25	485.20	471.00	-5	2,958	-0.17%
2021/08/16	13	493.96	59	489.66	481.00	-46	3,019	-1.52%
2021/08/13	25	500.32	43	500.40	504.00	-18	3,009	-0.60%
2021/08/12	72	485.48	90	464.54	511.00	-18	3,027	-0.59%
2021/08/11	24	504.01	28	503.00	493.00	-4	2,977	-0.13%
2021/08/10	36	511.58	26	514.31	503.00	10	3,012	0.33%
2021/08/09	34	525.85	8	519.75	523.00	26	3,046	0.85%
2021/08/06	33	521.97	9	517.11	523.00	24	3,104	0.77%
2021/08/05	33	520.82	2	516.00	517.00	31	3,155	0.98%
2021/08/04	5	527.40	6	525.83	526.00	-1	3,227	-0.03%
2021/08/03	13	529.92	11	529.64	525.00	2	3,289	0.06%
2021/08/02	2	524.99	17	521.35	526.00	-15	3,315	-0.45%
2021/07/30	11	533.00	12	523.25	519.00	-1	3,344	-0.03%
2021/07/29	11	525.64	17	523.82	527.00	-6	3,387	-0.18%
2021/07/28	24	532.75	30	530.53	528.00	-6	3,444	-0.17%
2021/07/27	67	568.21	12	565.67	553.00	55	3,497	1.57%
2021/07/26	53	567.28	11.5	567.61	564.00	41.5	3,555	1.17%
2021/07/23	81	571.04	21	567.10	561.00	60	3,647	1.65%
2021/07/22	56	555.80	35	554.63	562.00	21	3,753	0.56%
2021/07/21	13	544.47	233	543.91	542.00	-220	3,788	-5.81%	大賣/鉅額交易
2021/07/20	10	556.29	42	553.40	543.00	-32	3,916	-0.82%
2021/07/19	15	569.87	48	569.85	568.00	-33	3,916	-0.84%
2021/07/16	37	573.68	22	571.82	578.00	15	3,927	0.38%
2021/07/15	51	572.12	39	566.79	567.00	12	3,947	0.30%
2021/07/14	52	569.46	19	565.37	563.00	33	3,947	0.84%
2021/07/13	31	578.10	90	571.29	564.00	-59	3,982	-1.48%
2021/07/12	14	574.29	35	570.94	568.00	-21	4,169	-0.50%
2021/07/09	71	582.53	201	577.73	570.00	-130	4,325	-3.01%	大賣/鉅額交易
2021/07/08	70	614.56	49	614.73	600.00	21	4,275	0.49%
2021/07/07	23	597.17	96	592.34	598.00	-73	4,193	-1.74%
2021/07/06	47	592.72	46	595.00	590.00	1	4,171	0.02%
2021/07/05	210	597.86	69	598.58	598.00	141	4,158	3.39%	大買/鉅額交易
2021/07/02	284	576.25	44	570.09	583.00	240	4,079	5.88%	大買/鉅額交易
2021/07/01	35	557.94	51	553.10	550.00	-16	4,034	-0.40%
2021/06/30	15	566.20	39	566.15	564.00	-24	4,017	-0.60%
2021/06/29	65	587.54	101	584.21	572.00	-36	3,991	-0.90%	大賣/
2021/06/28	30	582.17	44	584.09	582.00	-14	3,963	-0.35%
2021/06/25	223	577.70	131	579.09	588.00	92	3,942	2.33%	大買/大賣/
2021/06/24	256	542.39	21	539.19	546.00	235	3,807	6.17%	大買/鉅額交易
2021/06/23	38	525.18	12	525.17	528.00	26	3,744	0.69%
2021/06/22	13	522.23	92	517.99	512.00	-79	3,715	-2.13%
2021/06/21	42	521.81	40	516.08	522.00	2	3,696	0.05%
2021/06/18	9	527.89	15	524.53	520.00	-6	3,660	-0.16%
2021/06/17	31	519.74	14	507.93	527.00	17	3,644	0.47%
2021/06/16	2	514.50	120	509.13	506.00	-118	3,617	-3.26%	大賣/鉅額交易
2021/06/15	15	524.80	4	519.75	521.00	11	3,607	0.30%
2021/06/11	24	517.92	45	515.56	514.00	-21	3,603	-0.58%
2021/06/10	65	517.51	21	515.28	520.00	44	3,583	1.23%
2021/06/09	53	511.06	34	509.59	505.00	19	3,547	0.54%
2021/06/08	84	514.08	40	510.13	513.00	44	3,537	1.24%
2021/06/07	59	493.61	12	491.46	497.00	47	3,468	1.36%
2021/06/04	13	488.66	5	486.90	492.50	8	3,465	0.23%
2021/06/03	44	492.41	164	493.00	488.50	-120	3,490	-3.44%	大賣/鉅額交易
2021/06/02	19	493.76	37	492.41	493.00	-18	3,465	-0.52%
2021/06/01	244	486.94	13.5	479.78	486.00	230.5	3,435	6.71%	大買/鉅額交易
2021/05/31	27	459.93	40	455.18	467.00	-13	3,376	-0.38%
2021/05/28	8	463.31	14.1	462.26	458.00	-6.1	3,384	-0.18%
2021/05/27	11	461.82	18	459.89	460.50	-7	3,390	-0.21%
2021/05/26	42.5	464.58	49	456.63	465.50	-6.5	3,402	-0.19%
2021/05/25	37	457.42	92	456.16	455.00	-55	3,388	-1.62%
2021/05/24	56	433.33	8	437.56	442.50	48	3,371	1.42%
2021/05/21	9	414.17	43.1	414.42	413.50	-34.1	3,308	-1.03%
2021/05/20	13	411.46	31	408.92	403.50	-18	3,343	-0.54%
2021/05/19	17	393.15	16	392.81	398.00	1	3,409	0.03%
2021/05/18	44	386.97	25	394.64	397.50	19	3,424	0.55%
2021/05/17	25	389.54	13	380.54	369.00	12	3,416	0.35%
2021/05/14	25	421.04	26	417.67	409.50	-1	3,420	-0.03%
2021/05/13	28	417.77	12	416.50	423.00	16	3,401	0.47%
2021/05/12	38	421.57	38	418.25	410.00	0	3,509	0.00%
2021/05/11	11	447.33	113	460.05	441.50	-102	3,460	-2.95%	大賣/鉅額交易
2021/05/10	19	482.79	16	483.31	480.00	3	3,436	0.09%
2021/05/07	22	488.84	8	487.31	494.00	14	3,442	0.41%
2021/05/06	34	481.47	32	474.95	474.50	2	3,464	0.06%
2021/05/05	20	498.50	86	487.27	477.00	-66	3,451	-1.91%
2021/05/04	27	503.69	47	505.50	497.00	-20	3,442	-0.58%
2021/05/03	19.1	522.03	72.1	528.61	510.00	-53	3,473	-1.53%
2021/04/29	73	555.36	40.1	555.27	550.00	32.9	3,543	0.93%
2021/04/28	143	549.57	73	548.73	551.00	70	3,500	2.00%	大買/
2021/04/27	31	530.23	75	530.35	529.00	-44	3,428	-1.28%
2021/04/26	94	527.71	33	528.36	533.00	61	3,445	1.77%
2021/04/23	75	498.77	9	497.33	503.00	66	3,376	1.95%
2021/04/22	8	489.50	12.1	489.59	483.00	-4.1	3,441	-0.12%
2021/04/21	7.1	503.17	41.1	501.96	490.00	-34	3,461	-0.98%
2021/04/20	6	518.50	31	517.81	511.00	-25	3,465	-0.72%
2021/04/19	33	529.24	41	527.20	515.00	-8	3,530	-0.23%
2021/04/16	283	533.98	86	530.77	520.00	197	3,617	5.45%	大買/鉅額交易
2021/04/15	137	508.81	27.2	514.11	525.00	109.9	3,527	3.12%	大買/鉅額交易
2021/04/14	19.1	484.08	20	480.53	477.50	-0.9	3,408	-0.03%
2021/04/13	9	479.00	3	478.17	477.00	6	3,487	0.17%
2021/04/12	4	479.25	4	479.38	477.00	0	3,498	0.00%
2021/04/09	7	479.64	5	475.70	479.50	2	3,529	0.06%
2021/04/08	21	478.14	15	478.13	478.50	6	3,553	0.17%
2021/04/07	10	470.30	19	469.89	470.00	-9	3,550	-0.25%
2021/04/06	4	472.38	5.1	472.65	473.00	-1.1	3,566	-0.03%
2021/04/01	4	481.50	1	481.00	480.00	3	3,569	0.08%
2021/03/31	5	488.30	5	487.90	484.00	0	3,573	0.00%
2021/03/30	6	493.17	2	490.25	489.00	4	3,573	0.11%
2021/03/29	6	482.42	4	479.25	481.00	2	3,566	0.06%
2021/03/26	6	466.92	61	466.35	467.50	-55	3,575	-1.54%
2021/03/25	9	469.72	9	467.83	467.00	0	3,613	0.00%
2021/03/24	2	467.00	3	459.50	470.50	-1	3,682	-0.03%
2021/03/23	1	463.00	3	463.00	463.00	-2	3,712	-0.05%
2021/03/22	7	468.57	3	467.00	468.50	4	3,760	0.11%
2021/03/19	7	472.86	5	474.80	474.00	2	3,829	0.05%
2021/03/18	14	479.75	12	480.13	479.00	2	3,852	0.05%
2021/03/17	17	482.12	24	482.13	480.50	-7	3,930	-0.18%
2021/03/16	7	479.79	5	481.20	482.50	2	3,939	0.05%
2021/03/15	10	480.85	7	481.36	479.00	3	3,963	0.08%
2021/03/12	12	482.00	13	481.42	483.00	-1	4,019	-0.02%
2021/03/11	6	486.75	2	486.50	487.50	4	4,077	0.10%
2021/03/10	7	489.36	16	488.81	485.00	-9	4,117	-0.22%
2021/03/09	42	489.67	26	488.92	491.50	16	4,166	0.38%
2021/03/08	8	491.06	10	487.30	480.50	-2	4,184	-0.05%
2021/03/05	5	487.80	38	484.83	483.00	-33	4,272	-0.77%
2021/03/04	5	485.20	25	485.40	487.50	-20	4,400	-0.45%
2021/03/03	43	494.78	16	493.03	498.50	27	4,661	0.58%
2021/03/02	4	491.25	15	490.97	483.00	-11	4,671	-0.24%
2021/02/26	12	498.54	28	498.36	494.00	-16	4,696	-0.34%
2021/02/25	22	500.27	16	497.19	506.00	6	4,756	0.13%
2021/02/24	15	508.13	61.2	513.72	496.00	-46.2	4,786	-0.97%
2021/02/23	13	512.62	17	510.18	512.00	-4	4,781	-0.08%
2021/02/22	33	517.48	56	516.77	514.00	-23	4,818	-0.48%
2021/02/19	84.2	512.86	31	506.02	510.00	53.2	4,871	1.09%
2021/02/18	44	493.90	11	493.77	496.50	33	4,805	0.69%
2021/02/17	16	479.09	19	477.89	482.00	-3	4,817	-0.06%
2021/02/05	17	486.29	20	483.28	477.00	-3	4,874	-0.06%
2021/02/04	14	502.14	27	504.52	497.50	-13	4,900	-0.27%
2021/02/03	53.2	514.32	34	516.44	503.00	19.2	4,883	0.39%
2021/02/02	8	495.88	15	494.23	491.00	-7	4,799	-0.15%
2021/02/01	27	489.74	57	488.68	491.50	-30	4,868	-0.62%
2021/01/29	8	486.00	19	488.00	482.00	-11	4,875	-0.23%
2021/01/28	23	486.22	20	483.78	487.00	3	4,882	0.06%
2021/01/27	21	485.98	18	483.11	484.50	3	4,888	0.06%
2021/01/26	20	492.23	24	486.54	482.00	-4	4,894	-0.08%
2021/01/25	51	493.13	84	499.08	490.00	-33	4,905	-0.67%
2021/01/22	88	486.37	23	488.65	493.00	65	4,857	1.34%
2021/01/21	22	455.82	10	451.87	454.50	12	4,766	0.25%
2021/01/20	6.3	450.95	46	454.22	452.00	-39.7	4,759	-0.83%
2021/01/19	50	474.79	37	471.12	471.00	13	4,749	0.27%
2021/01/18	10	460.75	20	453.93	462.00	-10	4,773	-0.21%
2021/01/15	12.1	472.51	46	476.89	468.00	-33.9	4,790	-0.71%
2021/01/14	9	498.56	32	502.30	492.00	-23	4,791	-0.48%
2021/01/13	35	500.63	26	499.62	502.00	9	4,790	0.19%
2021/01/12	53	492.00	49	493.71	489.00	4	4,789	0.08%
2021/01/11	90.1	502.43	227	498.15	490.00	-136.9	4,786	-2.86%	大賣/鉅額交易
2021/01/08	55	522.24	41.8	521.46	518.00	13.2	4,753	0.28%
2021/01/07	17	540.24	11	537.45	539.00	6	4,672	0.13%
2021/01/06	16	554.81	44	560.52	550.00	-28	4,659	-0.60%
2021/01/05	5	573.20	10	572.00	574.00	-5	4,653	-0.11%
2021/01/04	24	575.00	27	571.59	571.00	-3	4,791	-0.06%
2020/12/31	9	573.89	31	572.06	567.00	-22	4,877	-0.45%
2020/12/30	4	564.25	3	564.00	568.00	1	4,875	0.02%
2020/12/29	10	566.10	68	565.46	562.00	-58	4,904	-1.18%
2020/12/28	9	569.22	67	570.19	571.00	-58	4,930	-1.18%
2020/12/25	10.1	565.60	38	564.26	569.00	-27.9	4,955	-0.56%
2020/12/24	13	573.15	10	573.30	564.00	3	4,982	0.06%
2020/12/23	20	569.60	9	567.11	568.00	11	5,008	0.22%
2020/12/22	10	577.30	15	573.73	566.00	-5	5,091	-0.10%
2020/12/21	8	585.75	16	584.38	582.00	-8	5,123	-0.16%
2020/12/18	20	577.55	11.2	575.91	579.00	8.8	5,128	0.17%
2020/12/17	11	561.55	50	560.38	562.00	-39	5,119	-0.76%
2020/12/16	9	572.00	45	570.67	567.00	-36	5,197	-0.69%
2020/12/15	17.1	565.56	67	569.62	560.00	-49.9	5,206	-0.96%
2020/12/14	10	591.40	118	591.03	584.00	-108	5,224	-2.07%	大賣/鉅額交易
2020/12/11	30	598.13	160	596.61	590.00	-130	5,305	-2.45%	大賣/鉅額交易
2020/12/10	10.1	614.67	123.4	613.81	611.00	-113.3	5,279	-2.15%	大賣/鉅額交易
2020/12/09	16	621.56	52	620.19	622.00	-36	5,346	-0.67%
2020/12/08	16	623.38	80.1	622.46	618.00	-64.1	5,412	-1.18%
2020/12/07	15.3	616.90	120	618.87	613.00	-104.7	5,427	-1.93%	大賣/鉅額交易
2020/12/04	30	638.87	32	640.78	637.00	-2	5,424	-0.04%
2020/12/03	51	644.12	49	639.45	637.00	2	5,489	0.04%
2020/12/02	31.1	641.15	150	640.15	633.00	-118.9	5,511	-2.16%	大賣/鉅額交易
2020/12/01	61	642.08	248	641.91	641.00	-187	5,553	-3.37%	大賣/鉅額交易
2020/11/30	54.3	645.44	101	649.33	636.00	-46.7	5,534	-0.84%	大賣/
2020/11/27	440.1	648.90	205	644.62	663.00	235.1	5,516	4.26%	大買/大賣/鉅額交易
2020/11/26	104	610.38	20	610.35	615.00	84	5,365	1.57%	大買/
2020/11/25	24	602.75	15	603.60	595.00	9	5,445	0.17%
2020/11/24	167	606.19	73.3	605.66	601.00	93.7	5,497	1.70%	大買/
2020/11/23	32	599.56	14	598.76	592.00	18	5,478	0.33%
2020/11/20	13.3	596.57	27	596.44	593.00	-13.7	5,466	-0.25%
2020/11/19	22.2	607.20	59	609.56	603.00	-36.8	5,497	-0.67%
2020/11/18	75	604.48	38	606.18	609.00	37	5,527	0.67%
2020/11/17	13	595.46	6	593.83	590.00	7	5,517	0.13%
2020/11/16	9	598.56	52	597.38	589.00	-43	5,637	-0.76%
2020/11/13	113	587.90	79.2	589.00	591.00	33.8	5,691	0.59%	大買/
2020/11/12	92.2	582.99	71	577.10	583.00	21.2	5,756	0.37%
2020/11/11	5.1	576.26	66	573.74	578.00	-60.9	5,725	-1.06%
2020/11/10	91.1	581.40	156	586.06	579.00	-64.9	5,836	-1.11%	大賣/
2020/11/09	83	595.99	11	590.73	598.00	72	5,814	1.24%
2020/11/06	5.1	573.86	15	569.80	569.00	-9.9	5,792	-0.17%
2020/11/05	6	580.17	10	575.20	576.00	-4	5,819	-0.07%
2020/11/04	37	573.89	66	566.92	577.00	-29	5,941	-0.49%
2020/11/03	24	562.46	6	558.33	565.00	18	6,090	0.30%
2020/11/02	13	550.46	26	551.50	546.00	-13	6,177	-0.21%
2020/10/30	12	568.83	47	566.89	561.00	-35	6,202	-0.56%
2020/10/29	17	575.00	30	572.10	581.00	-13	6,258	-0.21%
2020/10/28	23	590.78	23	585.66	586.00	0	6,293	0.00%
2020/10/27	114	589.01	23	588.87	594.00	91	6,374	1.43%	大買/
2020/10/26	127	591.16	75	594.65	585.00	52	6,457	0.81%	大買/
2020/10/23	49	584.18	15	581.27	587.00	34	6,507	0.52%
2020/10/22	46	565.63	44	568.70	575.00	2	6,670	0.03%
2020/10/21	16	558.06	21.8	556.19	555.00	-5.8	6,800	-0.09%
2020/10/20	3	548.33	23	544.26	550.00	-20	6,999	-0.29%
2020/10/19	137	548.53	61	547.90	551.00	76	7,198	1.06%	大買/
2020/10/16	39	558.69	40	563.03	535.00	-1	7,283	-0.01%
2020/10/15	32	569.06	54	570.61	567.00	-22	7,279	-0.30%
2020/10/14	27	571.11	32	574.94	568.00	-5	7,306	-0.07%
2020/10/13	71	573.89	66	564.27	569.00	5	7,319	0.07%
2020/10/12	30	572.90	72	576.15	569.00	-42	7,342	-0.57%
2020/10/08	48	619.67	27	614.30	606.00	21	7,296	0.29%
2020/10/07	18	594.67	7	593.86	599.00	11	7,291	0.15%
2020/10/06	5	591.40	3	589.67	590.00	2	7,370	0.03%
2020/10/05	5	590.60	6	591.67	586.00	-1	7,537	-0.01%
2020/09/30	13	583.92	41	580.59	586.00	-28	7,649	-0.37%
2020/09/29	28	585.29	33	590.21	586.00	-5	7,868	-0.06%
2020/09/28	15	582.73	10	584.00	581.00	5	7,979	0.06%
2020/09/25	80	588.11	137	572.20	579.00	-57	8,058	-0.71%	大賣/
2020/09/24	67	597.96	20	595.80	584.00	47	8,127	0.58%
2020/09/23	17	611.82	7	612.86	610.00	10	8,220	0.12%
2020/09/22	5	611.40	13	609.69	611.00	-8	8,420	-0.10%
2020/09/21	183	622.67	46	620.15	615.00	137	8,551	1.60%	大買/鉅額交易
2020/09/18	74	604.15	92	604.96	608.00	-18	8,617	-0.21%
2020/09/17	72	600.24	144	609.92	598.00	-72	8,841	-0.81%	大賣/
2020/09/16	131	611.97	82	611.46	613.00	49	8,885	0.55%	大買/
2020/09/15	30	594.23	33	592.88	591.00	-3	8,933	-0.03%
2020/09/14	99	591.51	15	593.07	597.00	84	9,134	0.92%
2020/09/11	15	579.87	7	563.71	585.00	8	9,156	0.09%
2020/09/10	21	577.57	37	570.95	566.00	-16	9,256	-0.17%
2020/09/09	77	569.36	79	572.65	576.00	-2	9,527	-0.02%
2020/09/08	32	588.59	9	584.22	581.00	23	9,557	0.24%
2020/09/07	19	575.74	16	581.44	571.00	3	9,562	0.03%
2020/09/04	35	589.86	13	588.08	592.00	22	9,598	0.23%
2020/09/03	19	614.95	37	619.19	609.00	-18	9,594	-0.19%
2020/09/02	35	617.31	55	613.44	620.00	-20	9,637	-0.21%
2020/09/01	47	593.51	113	582.12	598.00	-66	9,674	-0.68%	大賣/
2020/08/31	30	581.20	33	588.12	572.00	-3	9,660	-0.03%
2020/08/28	31	612.19	107	613.32	601.00	-76	9,672	-0.79%	大賣/
2020/08/27	26	636.38	22	636.68	634.00	4	9,861	0.04%
2020/08/26	78	628.00	114	629.28	626.00	-36	10,059	-0.36%	大賣/
2020/08/25	125	629.58	28	630.29	634.00	97	10,124	0.96%	大買/
2020/08/24	14	622.57	12	615.00	629.00	2	10,108	0.02%
2020/08/21	65	614.54	22	610.86	613.00	43	10,137	0.42%
2020/08/20	70	602.74	74.1	613.05	593.00	-4.1	10,083	-0.04%
2020/08/19	33	629.33	150	631.47	640.00	-117	9,977	-1.17%	大賣/鉅額交易
2020/08/18	103	622.42	108	638.65	617.00	-5	9,929	-0.05%	大買/大賣/
2020/08/17	38	666.34	32	667.16	665.00	6	9,841	0.06%
2020/08/14	108	670.34	74	669.15	677.00	34	9,837	0.35%	大買/
2020/08/13	26	653.12	29	659.10	650.00	-3	9,788	-0.03%
2020/08/12	35	654.49	45	654.80	656.00	-10	9,829	-0.10%
2020/08/11	27	657.48	46	658.11	652.00	-19	9,880	-0.19%
2020/08/10	54	669.43	30	661.83	662.00	24	9,942	0.24%
2020/08/07	64	658.42	92	657.16	661.00	-28	9,921	-0.28%
2020/08/06	53	693.40	21	692.43	682.00	32	9,839	0.33%
2020/08/05	53	690.64	24	692.71	686.00	29	9,838	0.29%
2020/08/04	121	683.57	111	688.39	693.00	10	9,891	0.10%	大買/大賣/
2020/08/03	47	673.66	34	675.62	667.00	13	9,925	0.13%
2020/07/31	49	674.04	25	669.28	678.00	24	9,994	0.24%
2020/07/30	23	673.48	64	670.48	668.00	-41	9,963	-0.41%
2020/07/29	52	668.90	36	665.31	679.00	16	9,928	0.16%
2020/07/28	135	686.14	160	684.29	667.00	-25	9,888	-0.25%	大買/大賣/
2020/07/27	159	655.01	87	650.45	669.00	72	9,824	0.73%	大買/
2020/07/24	95	647.63	35	650.77	630.00	60	9,696	0.62%
2020/07/23	65	686.40	500	712.83	679.00	-435	9,550	-4.55%	大賣/鉅額交易
2020/07/22	109	761.94	208	738.58	715.00	-99	9,418	-1.05%	大買/大賣/
2020/07/21	115	777.43	85	770.53	779.00	30	9,337	0.32%	大買/
2020/07/20	113	742.55	53	734.43	740.00	60	9,347	0.64%	大買/
2020/07/17	45	742.91	109	749.47	725.00	-64	9,421	-0.68%	大賣/
2020/07/16	45	755.98	281	750.75	760.00	-236	9,509	-2.48%	大賣/鉅額交易
2020/07/15	31	770.39	128	777.15	756.00	-97	9,495	-1.02%	大賣/
2020/07/14	50	784.84	22	782.27	781.00	28	9,549	0.29%
2020/07/13	60	791.87	43	792.67	777.00	17	9,517	0.18%
2020/07/10	108	786.42	137	776.90	773.00	-29	9,473	-0.31%	大買/大賣/
2020/07/09	78	820.40	150	817.93	818.00	-72	9,323	-0.77%	大賣/
2020/07/08	273	785.72	178	799.13	804.00	95	9,208	1.03%	大買/大賣/
2020/07/07	91	769.21	60	764.93	761.00	31	9,005	0.34%
2020/07/06	39	755.03	85	750.80	760.00	-46	9,093	-0.51%
2020/07/03	52	749.88	124	753.19	741.00	-72	9,133	-0.79%	大賣/
2020/07/02	99	752.40	100	751.30	753.00	-1	9,191	-0.01%
2020/07/01	210	730.20	112.1	726.93	733.00	97.9	9,239	1.06%	大買/大賣/
2020/06/30	146	695.03	291	692.44	700.00	-145	9,140	-1.59%	大買/大賣/鉅額交易
2020/06/29	109	677.66	102.2	677.22	677.00	6.8	9,160	0.07%	大買/大賣/
2020/06/24	231	676.88	90	675.67	690.00	141	9,175	1.54%	大買/鉅額交易
2020/06/23	116	643.34	52	637.79	639.00	64	9,166	0.70%	大買/
2020/06/22	115	638.72	49	635.24	630.00	66	9,280	0.71%	大買/
2020/06/19	115	643.94	257	647.63	627.00	-142	9,347	-1.52%	大買/大賣/鉅額交易
2020/06/18	33	616.79	79	614.42	620.00	-46	9,180	-0.50%
2020/06/17	122	614.45	227	611.34	612.00	-105	9,294	-1.13%	大買/大賣/鉅額交易
2020/06/16	468	613.08	67	608.54	627.00	401	9,253	4.33%	大買/鉅額交易
2020/06/15	107	581.55	84	580.73	570.00	23	9,157	0.25%	大買/
2020/06/12	46	566.02	72	567.68	583.00	-26	9,291	-0.28%
2020/06/11	44	585.91	99.1	582.79	572.00	-55.1	9,417	-0.58%
2020/06/10	131	584.34	30	587.33	590.00	101	9,442	1.07%	大買/鉅額交易
2020/06/09	88	579.16	152	581.30	575.00	-64	9,519	-0.67%	大賣/
2020/06/08	112	584.04	86	581.30	578.00	26	9,576	0.27%	大買/
2020/06/05	106	570.57	25	569.96	569.00	81	9,508	0.85%	大買/
2020/06/04	111	566.12	90	566.03	561.00	21	9,544	0.22%	大買/
2020/06/03	328	572.21	95	570.97	566.00	233	9,544	2.44%	大買/鉅額交易
2020/06/02	500	526.49	122.3	525.60	553.00	377.7	9,336	4.05%	大買/大賣/鉅額交易
2020/06/01	63	494.26	31	495.06	503.00	32	9,186	0.35%
2020/05/29	57	478.98	205	477.89	482.50	-148	9,197	-1.61%	大賣/鉅額交易
2020/05/28	149	487.51	42	484.55	481.00	107	9,267	1.15%	大買/鉅額交易
2020/05/27	19	477.71	23	476.98	477.00	-4	9,336	-0.04%
2020/05/26	23	485.91	43	483.28	477.50	-20	9,446	-0.21%
2020/05/25	179	474.05	42	474.33	479.00	137	9,547	1.44%	大買/鉅額交易
2020/05/22	78	474.45	123	475.98	475.00	-45	9,620	-0.47%	大賣/
2020/05/21	47	490.51	39	493.09	486.50	8	9,608	0.08%
2020/05/20	132	485.48	38	485.24	490.00	94	9,650	0.97%	大買/
2020/05/19	59	477.43	155	475.94	475.50	-96	9,728	-0.99%	大賣/
2020/05/18	126	476.85	676	477.65	464.50	-550	9,709	-5.66%	大買/大賣/鉅額交易
2020/05/15	127	503.17	150	504.51	493.00	-23	9,652	-0.24%	大買/大賣/
2020/05/14	379	504.79	157	503.55	498.50	222	9,603	2.31%	大買/大賣/鉅額交易
2020/05/13	107	504.05	144	495.33	504.00	-37	9,530	-0.39%	大買/大賣/
2020/05/12	119	507.43	85	506.34	500.00	34	9,510	0.36%	大買/
2020/05/11	208	502.48	157	497.81	508.00	51	9,533	0.53%	大買/大賣/
2020/05/08	309	494.63	88	491.79	490.00	221	9,472	2.33%	大買/鉅額交易
2020/05/07	290	478.78	77	480.31	485.50	213	9,440	2.26%	大買/鉅額交易
2020/05/06	155	467.87	200	471.06	467.00	-45	9,392	-0.48%	大買/大賣/
2020/05/05	107	472.53	130	477.62	465.00	-23	9,437	-0.24%	大買/大賣/
2020/05/04	94	469.85	165	467.77	471.50	-71	9,433	-0.75%	大賣/
2020/04/30	376	475.90	54	476.63	485.50	322	9,440	3.41%	大買/鉅額交易
2020/04/29	58	459.79	51	457.51	458.00	7	9,384	0.07%
2020/04/28	63	452.07	33	449.06	448.50	30	9,394	0.32%
2020/04/27	128	446.38	70	439.46	452.00	58	9,447	0.61%	大買/
2020/04/24	15	433.80	18	431.28	431.00	-3	9,442	-0.03%
2020/04/23	152	447.77	41	444.43	440.50	111	9,435	1.18%	大買/鉅額交易
2020/04/22	70	437.96	47	441.10	444.00	23	9,413	0.24%
2020/04/21	71	447.65	185	450.51	443.00	-114	9,355	-1.22%	大賣/鉅額交易
2020/04/20	56	459.99	124	460.15	463.00	-68	9,315	-0.73%	大賣/
2020/04/17	57.7	473.22	78	474.34	465.50	-20.3	9,337	-0.22%
2020/04/16	147.3	469.55	64	465.54	470.00	83.3	9,371	0.89%	大買/
2020/04/15	46	460.63	79	460.73	460.00	-33	9,472	-0.35%
2020/04/14	79	456.84	42	452.00	452.00	37	9,522	0.39%
2020/04/13	33	449.74	19	447.97	439.50	14	9,684	0.14%
2020/04/10	78	449.44	78	451.38	445.50	0	9,730	0.00%
2020/04/09	208	466.96	118	467.17	445.00	90	9,862	0.91%	大買/大賣/
2020/04/08	66	458.73	82	456.81	465.00	-16	9,795	-0.16%
2020/04/07	190	460.22	96	460.49	456.00	94	9,855	0.95%	大買/
2020/04/06	179	424.31	202	425.02	443.50	-23	9,765	-0.24%	大買/大賣/
2020/04/01	74	407.36	120	408.78	414.50	-46	9,592	-0.48%	大賣/
2020/03/31	94	411.43	74	413.03	413.00	20	9,512	0.21%
2020/03/30	42	396.31	37	398.04	403.50	5	9,362	0.05%
2020/03/27	146	424.34	44	423.83	410.00	102	9,307	1.10%	大買/鉅額交易
2020/03/26	116.6	400.28	78.9	403.83	419.50	37.7	9,148	0.41%	大買/
2020/03/25	91	400.69	148	397.69	403.00	-57	9,014	-0.63%	大賣/
2020/03/24	73	369.98	15	361.73	371.00	58	9,013	0.64%
2020/03/23	54	327.91	98	330.41	337.50	-44	9,182	-0.48%
2020/03/20	109	320.17	119	320.55	327.00	-10	9,121	-0.11%	大買/大賣/
2020/03/19	59	309.11	49	312.68	297.50	10	9,194	0.11%
2020/03/18	55	342.50	165	347.50	330.50	-110	9,186	-1.20%	大賣/鉅額交易
2020/03/17	146	364.09	223.5	366.07	345.50	-77.5	9,132	-0.85%	大買/大賣/
2020/03/16	59	397.69	157	400.71	373.50	-98	9,172	-1.07%	大賣/
2020/03/13	81	398.26	120	396.05	415.00	-39	9,244	-0.42%	大賣/
2020/03/12	64	441.81	293.7	454.76	432.00	-229.7	9,254	-2.48%	大賣/鉅額交易
2020/03/11	70	485.49	87	490.86	480.00	-17	9,150	-0.19%
2020/03/10	170	493.24	48.8	489.22	493.50	121.2	9,218	1.31%	大買/鉅額交易
2020/03/09	114	501.51	214	504.13	490.00	-100	9,106	-1.10%	大買/大賣/
2020/03/06	35	518.63	23	518.17	515.00	12	9,014	0.13%
2020/03/05	140	531.38	71	528.68	528.00	69	9,002	0.77%	大買/
2020/03/04	40	508.95	48	503.97	521.00	-8	8,965	-0.09%
2020/03/03	96	510.47	56	508.70	507.00	40	8,905	0.45%
2020/03/02	86	495.63	305	493.67	489.50	-219	8,856	-2.47%	大賣/鉅額交易
2020/02/27	151	516.93	209	519.63	505.00	-58	8,719	-0.66%	大買/大賣/
2020/02/26	141	547.94	74	546.46	534.00	67	8,612	0.78%	大買/
2020/02/25	219	555.26	36.1	552.63	563.00	182.9	8,514	2.15%	大買/鉅額交易
2020/02/24	103	544.16	42	542.81	551.00	61	8,518	0.72%	大買/
2020/02/21	142	550.82	58.1	551.74	552.00	83.9	8,550	0.98%	大買/
2020/02/20	274	546.93	109.1	547.64	547.00	164.9	8,498	1.94%	大買/大賣/鉅額交易
2020/02/19	53	528.04	64.1	525.94	531.00	-11.1	8,398	-0.13%
2020/02/18	43	522.21	39	527.26	518.00	4	8,380	0.05%
2020/02/17	57	536.67	126	534.93	530.00	-69	8,459	-0.82%	大賣/
2020/02/14	44	541.75	17	543.47	545.00	27	8,466	0.32%
2020/02/13	22	539.09	86	547.34	537.00	-64	8,490	-0.75%
2020/02/12	176	543.50	176	539.47	547.00	0	8,550	0.00%	大買/大賣/
2020/02/11	175	528.70	25	527.84	531.00	150	8,481	1.77%	大買/鉅額交易
2020/02/10	37	512.03	71	511.30	522.00	-34	8,516	-0.40%
2020/02/07	184	525.68	259	524.97	518.00	-75	8,532	-0.88%	大買/大賣/
2020/02/06	233.2	527.95	14	529.50	538.00	219.2	8,622	2.54%	大買/鉅額交易
2020/02/05	75	535.97	159	536.89	520.00	-84	8,553	-0.98%	大賣/
2020/02/04	67	540.70	123	536.33	535.00	-56	8,490	-0.66%	大賣/
2020/02/03	155	510.16	44	513.75	538.00	111	8,476	1.31%	大買/鉅額交易
2020/01/31	35	542.34	6	537.33	536.00	29	8,364	0.35%
2020/01/30	67	543.76	178	554.87	531.00	-111	8,370	-1.33%	大賣/鉅額交易
2020/01/20	146	589.78	72.1	587.97	590.00	73.9	8,304	0.89%	大買/
2020/01/17	29	576.17	60	579.60	572.00	-31	8,278	-0.37%
2020/01/16	20	582.96	91	578.32	589.00	-71	8,323	-0.85%
2020/01/15	37	578.27	110	577.35	573.00	-73	8,315	-0.88%	大賣/
2020/01/14	75	589.16	76.5	586.94	590.00	-1.5	8,322	-0.02%
2020/01/13	80	588.86	75.2	588.24	584.00	4.8	8,284	0.06%
2020/01/10	106	610.72	47	612.23	601.00	59	8,273	0.71%	大買/
2020/01/09	113	592.04	80	583.04	608.00	33	8,201	0.40%	大買/
2020/01/08	94	567.95	34	567.44	572.00	60	8,170	0.73%
2020/01/07	151	556.93	269	556.72	561.00	-118	8,197	-1.44%	大買/大賣/鉅額交易
2020/01/06	36	575.00	61	575.02	571.00	-25	8,113	-0.31%
2020/01/03	120	587.08	96	598.93	579.00	24	8,316	0.29%	大買/
2020/01/02	153	598.58	181	598.84	605.00	-28	8,251	-0.34%	大買/大賣/
2019/12/31	200	571.70	126.2	573.59	587.00	73.8	8,285	0.89%	大買/大賣/
2019/12/30	265.4	559.66	222	556.77	552.00	43.4	8,230	0.53%	大買/大賣/
2019/12/27	75	539.61	112	537.96	538.00	-37	8,409	-0.44%	大賣/
2019/12/26	220	537.99	64	537.80	540.00	156	8,795	1.77%	大買/鉅額交易
2019/12/25	15	530.00	59	531.97	533.00	-44	8,951	-0.49%
2019/12/24	334	543.47	364	542.02	531.00	-30	8,969	-0.33%	大買/大賣/
2019/12/23	261	529.63	133	529.44	539.00	128	8,897	1.44%	大買/大賣/鉅額交易
2019/12/20	68	525.66	31.1	526.31	522.00	36.9	8,849	0.42%
2019/12/19	180	537.01	116.1	532.03	526.00	63.9	8,823	0.72%	大買/大賣/
2019/12/18	456	534.12	446.1	535.18	537.00	9.9	8,791	0.11%	大買/大賣/
2019/12/17	43	515.14	340.4	517.65	519.00	-297.4	8,616	-3.45%	大賣/鉅額交易
2019/12/16	130	512.56	139.1	507.01	522.00	-9.1	8,600	-0.11%	大買/大賣/
2019/12/13	86	484.82	90	490.58	497.50	-4	8,505	-0.05%
2019/12/12	264	478.36	357	477.51	479.50	-93	8,352	-1.11%	大買/大賣/
2019/12/11	290	463.79	384.1	460.97	474.50	-94.1	8,276	-1.14%	大買/大賣/
2019/12/10	545	447.35	386	445.70	452.50	159	8,191	1.94%	大買/大賣/鉅額交易
2019/12/09	367	431.34	371.6	430.27	440.00	-4.6	8,232	-0.06%	大買/大賣/
2019/12/06	116	418.95	91.5	417.78	419.50	24.5	8,427	0.29%	大買/
2019/12/05	361	417.01	307.2	419.75	415.50	53.8	8,534	0.63%	大買/大賣/
2019/12/04	8	400.25	43	400.26	401.00	-35	8,612	-0.41%
2019/12/03	11	406.59	11.5	406.47	404.50	-0.5	8,778	-0.01%
2019/12/02	8	406.19	16.1	405.44	406.00	-8.1	8,878	-0.09%
2019/11/29	26.5	409.58	19.1	408.91	408.00	7.4	8,957	0.08%
2019/11/28	8	409.06	13	413.38	408.00	-5	8,974	-0.06%
2019/11/27	25	418.94	12	415.83	418.00	13	9,088	0.14%
2019/11/26	9	409.78	16	410.94	409.00	-7	9,124	-0.08%
2019/11/25	3	414.00	1	409.50	409.00	2	9,288	0.02%
2019/11/22	21	406.79	22	409.02	405.00	-1	9,313	-0.01%
2019/11/21	242	399.32	90	399.51	413.50	152	9,357	1.62%	大買/鉅額交易
2019/11/20	250	407.38	238	407.93	402.00	12	9,295	0.13%	大買/大賣/
2019/11/19	30	419.48	52	415.42	421.50	-22	9,361	-0.23%
2019/11/18	102	416.79	130	415.28	417.00	-28	9,581	-0.29%	大買/大賣/
2019/11/15	9	420.94	11	421.59	421.00	-2	9,633	-0.02%
2019/11/14	40	424.14	49	422.97	418.00	-9	9,708	-0.09%
2019/11/13	59	423.64	62	421.35	420.00	-3	9,685	-0.03%
2019/11/12	22	423.23	33	417.80	425.00	-11	9,814	-0.11%
2019/11/11	187	423.51	283	424.89	417.00	-96	9,980	-0.96%	大買/大賣/
2019/11/08	33	441.67	121	442.86	440.50	-88	10,042	-0.88%	大賣/
2019/11/07	32	444.34	79	443.68	443.00	-47	10,167	-0.46%
2019/11/06	61	459.08	156	461.68	455.00	-95	10,477	-0.91%	大賣/
2019/11/05	386	464.78	45	469.97	466.50	341	10,484	3.25%	大買/鉅額交易
2019/11/04	41	452.63	77	449.94	448.00	-36	10,535	-0.34%
2019/11/01	63	448.49	36	449.26	447.00	27	10,629	0.25%
2019/10/31	85	452.05	20	447.48	440.00	65	10,851	0.60%
2019/10/30	11	443.41	0	0.00	439.50	11	10,941	0.10%
2019/10/29	130	445.83	216	447.74	441.00	-86	11,084	-0.78%	大買/大賣/
2019/10/28	96	455.23	11	450.36	450.00	85	11,166	0.76%
2019/10/25	42	448.61	21	449.38	446.00	21	11,207	0.19%
2019/10/24	156	451.99	17	454.09	455.00	139	11,237	1.24%	大買/鉅額交易
2019/10/23	53	441.52	14	440.54	444.50	39	11,255	0.35%
2019/10/22	47	444.57	109	446.56	443.00	-62	11,226	-0.55%	大賣/
2019/10/21	22	447.64	87	449.29	448.50	-65	11,230	-0.58%
2019/10/18	17	449.50	93	448.85	445.50	-76	11,225	-0.68%
2019/10/17	86.2	453.55	25	449.26	458.00	61.2	11,276	0.54%
2019/10/16	61	455.25	131	460.97	447.00	-70	11,358	-0.62%	大賣/
2019/10/15	249	451.66	142	451.98	456.00	107	11,372	0.94%	大買/大賣/鉅額交易
2019/10/14	30	463.07	33	467.00	456.50	-3	11,351	-0.03%
2019/10/09	135	469.07	128	471.64	459.50	7	11,378	0.06%	大買/大賣/
2019/10/08	97	486.41	75	486.35	487.50	22	11,335	0.19%
2019/10/07	82	486.16	44	491.13	482.00	38	11,456	0.33%
2019/10/04	42	481.73	49	482.73	481.50	-7	11,430	-0.06%
2019/10/03	117	483.45	257	482.00	485.50	-140	11,549	-1.21%	大買/大賣/鉅額交易
2019/10/02	366	471.66	409	458.51	483.50	-43	11,389	-0.38%	大買/大賣/
2019/10/01	531	437.11	388	438.13	441.00	143	11,125	1.29%	大買/大賣/鉅額交易
2019/09/27	12	418.21	53	418.03	421.50	-41	11,076	-0.37%
2019/09/26	19	423.24	27	425.85	420.00	-8	11,184	-0.07%
2019/09/25	17	421.59	16	422.16	421.50	1	11,333	0.01%
2019/09/24	18	427.78	66	429.33	428.00	-48	11,426	-0.42%
2019/09/23	68	432.94	46	434.24	428.00	22	11,580	0.19%
2019/09/20	15	419.13	16	420.53	424.00	-1	11,786	-0.01%
2019/09/19	98	421.71	69	427.31	418.00	29	11,912	0.24%
2019/09/18	68	425.57	44	424.00	425.50	24	11,968	0.20%
2019/09/17	3	419.17	1	422.00	416.00	2	12,003	0.02%
2019/09/16	26	423.48	12	421.75	424.00	14	12,175	0.11%
2019/09/12	30	431.40	43	431.26	427.00	-13	12,253	-0.11%
2019/09/11	54	425.11	60	425.87	432.00	-6	12,379	-0.05%
2019/09/10	143	432.54	334	438.96	417.00	-191	12,268	-1.56%	大買/大賣/鉅額交易
2019/09/09	107	450.11	68	450.70	453.00	39	12,079	0.32%	大買/
2019/09/06	109	439.35	95	440.41	449.00	14	12,043	0.12%	大買/
2019/09/05	62	444.76	234	444.81	439.50	-172	12,006	-1.43%	大賣/鉅額交易
2019/09/04	108	428.75	61	428.46	435.00	47	12,055	0.39%	大買/
2019/09/03	34	423.68	47	426.35	419.00	-13	12,273	-0.11%
2019/09/02	34	417.54	27	418.83	425.00	7	12,332	0.06%
2019/08/30	45	416.91	53	417.44	414.00	-8	12,454	-0.06%
2019/08/29	142	404.67	18	405.19	403.00	124	12,517	0.99%	大買/鉅額交易
2019/08/28	49	398.31	71	387.21	404.50	-22	12,637	-0.17%
2019/08/27	52	387.97	59	386.96	383.00	-7	12,693	-0.06%
2019/08/26	29	384.90	28	384.61	383.50	1	13,044	0.01%
2019/08/23	17	400.41	17	400.47	399.50	0	13,162	0.00%
2019/08/22	54	405.49	136.4	404.46	404.00	-82.4	13,306	-0.62%	大賣/
2019/08/21	135.1	394.77	389	392.90	396.50	-253.9	13,355	-1.90%	大買/大賣/鉅額交易
2019/08/20	46.1	407.01	100	405.67	404.00	-53.9	13,423	-0.40%
2019/08/19	48	408.10	50	407.65	405.00	-2	13,734	-0.01%
2019/08/16	43	411.63	65	411.03	409.50	-22	13,853	-0.16%
2019/08/15	62	409.43	175	407.42	410.00	-113	13,996	-0.81%	大賣/鉅額交易
2019/08/14	224	434.28	201	433.95	419.00	23	14,092	0.16%	大買/大賣/
2019/08/13	110.1	431.93	238	431.92	422.00	-127.9	14,105	-0.91%	大買/大賣/鉅額交易
2019/08/12	229.1	451.55	110	451.02	442.50	119.1	14,194	0.84%	大買/大賣/鉅額交易
2019/08/08	622.1	436.95	505	435.61	444.00	117.1	14,186	0.83%	大買/大賣/鉅額交易
2019/08/07	49	421.88	29	418.50	413.00	20	13,990	0.14%
2019/08/06	77	406.30	195	401.02	422.50	-118	14,126	-0.84%	大賣/鉅額交易
2019/08/05	50	419.80	73	418.62	418.00	-23	14,113	-0.16%
2019/08/02	170	422.28	253	420.53	417.00	-83	14,186	-0.59%	大買/大賣/
2019/08/01	267	425.83	57	430.13	439.00	210	14,170	1.48%	大買/鉅額交易
2019/07/31	154	420.02	15	418.83	427.50	139	14,146	0.98%	大買/鉅額交易
2019/07/30	55	418.16	135	422.90	417.00	-80	14,191	-0.56%	大賣/
2019/07/29	19	429.66	18	429.72	430.00	1	14,216	0.01%
2019/07/26	72	426.44	20	426.38	425.00	52	14,306	0.36%
2019/07/25	105	421.71	13	423.42	420.00	92	14,297	0.64%	大買/
2019/07/24	19	415.21	20	415.75	416.50	-1	14,255	-0.01%
2019/07/23	99	413.29	59	416.12	410.00	40	14,406	0.28%
2019/07/22	16	416.53	44	416.18	399.50	-28	14,461	-0.19%
2019/07/19	55	411.34	79	411.75	419.00	-24	14,463	-0.17%
2019/07/18	30	415.22	50	416.83	404.00	-20	14,359	-0.14%
2019/07/17	43	428.17	54	426.69	424.00	-11	14,271	-0.08%
2019/07/16	40	438.30	40	436.89	431.00	0	14,222	0.00%
2019/07/15	29	431.71	23	433.37	438.00	6	14,271	0.04%
2019/07/12	62	434.01	95	435.77	430.50	-33	14,440	-0.23%
2019/07/11	159	439.38	113	436.85	435.00	46	14,510	0.32%	大買/大賣/
2019/07/10	57	433.89	37	434.93	440.00	20	14,392	0.14%
2019/07/09	123	433.28	255	438.24	425.50	-132	14,305	-0.92%	大買/大賣/鉅額交易
2019/07/08	45	439.97	58	439.08	442.50	-13	14,198	-0.09%
2019/07/05	69	431.93	41	431.49	436.00	28	14,144	0.20%
2019/07/04	67	432.62	52	431.99	428.00	15	14,114	0.11%
2019/07/03	38	430.03	53	428.11	428.00	-15	14,084	-0.11%
2019/07/02	123	438.50	89	440.20	439.00	34	14,111	0.24%	大買/
2019/07/01	90	440.22	126	437.40	445.00	-36	13,994	-0.26%	大賣/
2019/06/28	200	403.76	176	403.73	407.00	24	14,038	0.17%	大買/大賣/
2019/06/27	271	401.75	172	402.71	399.00	99	14,040	0.71%	大買/大賣/
2019/06/26	136	379.72	81	377.97	383.00	55	13,818	0.40%	大買/
2019/06/25	117	382.95	117	383.52	375.50	0	13,687	0.00%	大買/大賣/
2019/06/24	124	388.22	142.2	388.53	395.50	-18.2	13,564	-0.13%	大買/大賣/
2019/06/21	76	391.45	134	392.86	385.50	-58	13,535	-0.43%	大賣/
2019/06/20	48	386.05	120	386.16	386.50	-72	13,384	-0.54%	大賣/
2019/06/19	463	378.47	200	378.97	382.00	263	13,304	1.98%	大買/大賣/鉅額交易
2019/06/18	79	359.37	48	360.75	357.00	31	13,075	0.24%
2019/06/17	184	359.57	172	360.35	363.00	12	13,025	0.09%	大買/大賣/
2019/06/14	58	352.64	53	352.88	350.00	5	12,957	0.04%
2019/06/13	131	350.78	121	350.56	354.50	10	12,918	0.08%	大買/大賣/
2019/06/12	139	354.26	165	352.85	352.00	-26	12,870	-0.20%	大買/大賣/
2019/06/11	303	347.08	379	342.91	353.00	-76	12,828	-0.59%	大買/大賣/
2019/06/10	101	320.21	61	317.66	321.00	40	12,610	0.32%	大買/
2019/06/06	157	304.29	80	304.08	312.50	77	12,634	0.61%	大買/
2019/06/05	185	313.78	183	312.90	310.00	2	12,544	0.02%	大買/大賣/
2019/06/04	157	313.96	244	313.84	308.00	-87	12,469	-0.70%	大買/大賣/
2019/06/03	162	312.81	213	311.35	314.50	-51	12,393	-0.41%	大買/大賣/
2019/05/31	640	317.43	402	317.43	320.00	238	12,296	1.94%	大買/大賣/鉅額交易
2019/05/30	177	299.29	241	298.41	295.00	-64	12,216	-0.52%	大買/大賣/
2019/05/29	163	295.34	105	297.83	306.50	58	12,179	0.48%	大買/大賣/
2019/05/28	116	304.58	191	304.16	301.00	-75	12,141	-0.62%	大買/大賣/
2019/05/27	438	305.32	341	306.69	310.00	97	12,116	0.80%	大買/大賣/
2019/05/24	421	329.26	454	329.76	309.50	-33	12,074	-0.27%	大買/大賣/
2019/05/23	84	339.96	107	340.07	343.50	-23	11,726	-0.20%	大賣/
2019/05/22	174	359.85	176	365.07	351.50	-2	11,635	-0.02%	大買/大賣/
2019/05/21	182	355.33	121.2	358.65	371.00	60.8	11,701	0.52%	大買/大賣/
2019/05/20	99	344.13	131	339.32	342.50	-32	11,708	-0.27%	大賣/
2019/05/17	175	362.49	140	365.40	343.50	35	11,578	0.30%	大買/大賣/
2019/05/16	79	375.72	112	374.71	371.50	-33	11,340	-0.29%	大賣/
2019/05/15	93	376.28	139	375.29	375.00	-46	11,183	-0.41%	大賣/
2019/05/14	203	355.21	150	357.57	368.00	53	11,043	0.48%	大買/大賣/
2019/05/13	86.1	374.36	79	375.32	360.00	7.1	10,827	0.07%
2019/05/10	132	396.25	242	397.96	392.50	-110	10,680	-1.03%	大買/大賣/鉅額交易
2019/05/09	249	390.52	265	394.91	395.00	-16	10,605	-0.15%	大買/大賣/
2019/05/08	80	411.01	91	412.01	416.50	-11	10,432	-0.11%
2019/05/07	129	418.13	155	415.22	418.50	-26	10,340	-0.25%	大買/大賣/
2019/05/06	174.1	418.62	188	414.00	399.00	-13.9	10,218	-0.14%	大買/大賣/
2019/05/03	270	423.23	229	416.72	432.50	41	10,071	0.41%	大買/大賣/
2019/05/02	76	402.08	39	400.26	395.50	37	9,918	0.37%
2019/04/30	64	398.73	73	400.16	395.50	-9	9,967	-0.09%
2019/04/29	172	395.63	32	393.48	401.00	140	10,102	1.39%	大買/鉅額交易
2019/04/26	150	396.00	199	397.40	388.50	-49	10,081	-0.49%	大買/大賣/
2019/04/25	151	418.32	79	417.08	410.50	72	9,987	0.72%	大買/
2019/04/24	75	421.95	285	425.49	415.00	-210	9,953	-2.11%	大賣/鉅額交易
2019/04/23	127	425.43	308	426.13	415.00	-181	9,934	-1.82%	大買/大賣/鉅額交易
2019/04/22	132	444.80	153	448.29	423.00	-21	9,873	-0.21%	大買/大賣/
2019/04/19	312	472.05	245	472.59	470.00	67	9,900	0.68%	大買/大賣/
2019/04/18	442	488.85	339	495.90	480.00	103	9,813	1.05%	大買/大賣/鉅額交易
2019/04/17	416	474.25	513	477.99	493.00	-97	9,625	-1.01%	大買/大賣/
2019/04/16	221	446.17	117	446.36	448.50	104	9,360	1.11%	大買/大賣/鉅額交易
2019/04/15	98	443.06	175	441.67	442.50	-77	9,311	-0.83%	大賣/
2019/04/12	207	444.00	300	445.49	433.50	-93	9,320	-1.00%	大買/大賣/
2019/04/11	100	438.22	127	441.06	436.00	-27	9,236	-0.29%	大賣/
2019/04/10	200	448.58	111	447.26	442.00	89	9,196	0.97%	大買/大賣/
2019/04/09	158	438.99	111	438.53	453.00	47	9,104	0.52%	大買/大賣/
2019/04/08	342	431.32	250	432.30	435.00	92	9,014	1.02%	大買/大賣/
2019/04/03	148	406.83	83	405.48	408.50	65	8,854	0.73%	大買/
2019/04/02	385	406.38	214	402.86	409.00	171	8,873	1.93%	大買/大賣/鉅額交易
2019/04/01	375	390.53	285.2	390.49	396.50	89.8	8,692	1.03%	大買/大賣/
2019/03/29	123	344.79	219	343.43	360.50	-96	8,477	-1.13%	大買/大賣/
2019/03/28	70	335.07	87	334.54	328.00	-17	8,490	-0.20%
2019/03/27	108	339.69	47	338.53	336.00	61	8,476	0.72%	大買/
2019/03/26	99	335.08	71	335.41	342.00	28	8,481	0.33%
2019/03/25	54	326.25	62	327.52	325.00	-8	8,393	-0.10%
2019/03/22	90	344.25	60	348.19	338.00	30	8,321	0.36%
2019/03/21	43	347.20	56	347.07	348.50	-13	8,258	-0.16%
2019/03/20	94	351.23	87	351.21	344.00	7	8,210	0.09%
2019/03/19	123	348.82	38	347.51	353.00	85	8,154	1.04%	大買/
2019/03/18	127	355.79	52	353.58	345.00	75	8,078	0.93%	大買/
2019/03/15	96	351.97	125	351.12	353.00	-29	8,067	-0.36%	大賣/
2019/03/14	154	344.62	121	344.11	351.50	33	7,993	0.41%	大買/大賣/
2019/03/13	114	331.26	65	330.65	335.00	49	7,894	0.62%	大買/
2019/03/12	129	331.91	110	331.57	329.50	19	7,842	0.24%	大買/大賣/
2019/03/11	86	315.63	108	312.61	319.00	-22	7,746	-0.28%	大賣/
2019/03/08	101	313.53	361	310.41	314.00	-260	7,795	-3.34%	大買/大賣/鉅額交易
2019/03/07	61	319.74	50	318.20	317.00	11	7,748	0.14%
2019/03/06	111	329.00	108	328.51	330.00	3	7,777	0.04%	大買/大賣/
2019/03/05	204	324.08	191	322.29	324.50	13	7,768	0.17%	大買/大賣/
2019/03/04	76	321.30	75	320.43	310.00	1	7,597	0.01%
2019/02/27	60	307.00	229	302.68	320.00	-169	7,506	-2.25%	大賣/鉅額交易
2019/02/26	108	315.40	140	315.44	310.00	-32	7,458	-0.43%	大買/大賣/
2019/02/25	340	306.06	227	305.50	316.50	113	7,531	1.50%	大買/大賣/鉅額交易
2019/02/22	65	282.08	37	284.61	288.00	28	7,291	0.38%
2019/02/21	96	284.38	67	283.81	286.00	29	7,272	0.40%
2019/02/20	243	283.34	103	282.52	282.50	140	7,163	1.95%	大買/大賣/鉅額交易
2019/02/19	154	266.46	72	261.42	273.00	82	6,942	1.18%	大買/
2019/02/18	47	237.37	29	236.86	248.50	18	6,742	0.27%
2019/02/15	21	228.10	22	232.14	226.00	-1	6,734	-0.01%
2019/02/14	23	239.98	9	238.17	239.00	14	6,802	0.21%
2019/02/13	59	243.84	38	240.50	237.00	21	6,941	0.30%
2019/02/12	17	240.12	16	239.69	241.00	1	7,012	0.01%
2019/02/11	182	235.04	15	231.63	241.00	167	7,180	2.33%	大買/鉅額交易
2019/01/30	121	234.16	29	231.60	226.00	92	7,493	1.23%	大買/
2019/01/29	29	221.86	22	222.27	225.50	7	7,628	0.09%
2019/01/28	13	221.73	23	220.04	222.00	-10	7,698	-0.13%
2019/01/25	61	218.30	22	218.14	219.00	39	7,921	0.49%
2019/01/24	23	215.72	22	218.52	213.50	1	7,971	0.01%
2019/01/23	37	214.34	43	213.57	218.50	-6	8,048	-0.07%
2019/01/22	84	218.00	89	218.12	217.00	-5	8,133	-0.06%
2019/01/21	59	218.42	101	222.13	215.00	-42	8,151	-0.52%	大賣/
2019/01/18	93	210.39	30	207.05	217.50	63	8,066	0.78%
2019/01/17	17	200.18	14	204.57	198.00	3	8,045	0.04%
2019/01/16	23	201.22	22	200.86	202.00	1	8,166	0.01%
2019/01/15	24	198.96	24	197.65	201.00	0	8,231	0.00%
2019/01/14	27	197.02	24	194.56	197.00	3	8,349	0.04%
2019/01/11	43	199.45	70	199.69	194.00	-27	8,486	-0.32%
2019/01/10	53	190.86	46.5	188.75	194.50	6.5	8,483	0.08%
2019/01/09	258	188.33	71	183.24	190.00	187	8,462	2.21%	大買/鉅額交易
2019/01/08	26	176.10	28	173.54	178.00	-2	8,422	-0.02%
2019/01/07	34	174.96	41	173.90	174.00	-7	8,440	-0.08%
2019/01/04	21	165.02	44	165.41	165.00	-23	8,482	-0.27%
2019/01/03	102	174.22	45	174.90	172.50	57	8,447	0.67%	大買/
2019/01/02	25	181.34	60	185.35	178.50	-35	8,528	-0.41%
2018/12/28	18	186.50	20	189.08	185.00	-2	8,564	-0.02%
2018/12/27	10	189.00	10	190.60	189.00	0	8,665	0.00%
2018/12/26	19	186.32	21	190.36	184.00	-2	8,743	-0.02%
2018/12/25	17	188.76	17	188.26	193.00	0	8,815	0.00%
2018/12/24	19	195.53	15	194.70	195.50	4	8,742	0.05%
2018/12/22	5	195.80	9	197.00	195.00	-4	8,736	-0.05%
2018/12/21	68	197.28	67	197.05	201.50	1	8,795	0.01%
2018/12/20	20	204.35	36	203.82	203.50	-16	8,721	-0.18%
2018/12/19	24	209.75	11	209.14	206.50	13	8,732	0.15%
2018/12/18	25	205.26	28	202.80	204.00	-3	8,736	-0.03%
2018/12/17	18	203.33	18	202.44	205.00	0	8,854	0.00%
2018/12/14	13	200.46	12	198.17	202.50	1	8,907	0.01%
2018/12/13	16	203.31	31	204.71	202.50	-15	8,922	-0.17%
2018/12/12	38	205.30	27	204.70	205.00	11	8,982	0.12%
2018/12/11	16	199.69	15	198.57	198.50	1	9,006	0.01%
2018/12/10	41	194.71	36	195.82	196.00	5	9,045	0.06%
2018/12/07	38	205.26	27	204.20	204.00	11	9,048	0.12%
2018/12/06	40	200.13	62	205.52	200.00	-22	9,049	-0.24%
2018/12/05	26	217.96	37	217.70	218.00	-11	9,033	-0.12%
2018/12/04	30	230.98	33	232.00	225.00	-3	9,052	-0.03%
2018/12/03	71	233.45	35	233.60	239.50	36	8,971	0.40%
2018/11/30	55	216.46	63	215.54	218.50	-8	8,906	-0.09%
2018/11/29	84	217.80	127	218.11	211.50	-43	8,816	-0.49%	大賣/
2018/11/28	102	212.39	38	209.46	211.50	64	8,686	0.74%	大買/
2018/11/27	22	207.09	37	206.16	207.00	-15	8,602	-0.17%
2018/11/26	17	200.47	75	200.27	200.00	-58	8,479	-0.68%
2018/11/23	79	198.68	30	205.85	196.00	49	8,421	0.58%
2018/11/22	101	213.65	126	212.63	207.50	-25	8,323	-0.30%	大買/大賣/
2018/11/21	15	194.27	12	197.13	199.50	3	8,129	0.04%
2018/11/20	23	193.74	2	194.75	195.00	21	8,130	0.26%
2018/11/19	8	196.06	42	195.38	198.00	-34	8,108	-0.42%
2018/11/16	43	197.71	24	197.08	192.50	19	8,102	0.23%
2018/11/15	17	189.91	14	189.96	195.00	3	8,036	0.04%
2018/11/14	28	192.71	55	193.32	191.00	-27	8,017	-0.34%
2018/11/13	38	187.62	75	186.65	193.50	-37	7,972	-0.46%
2018/11/12	71	201.08	42	201.49	198.00	29	7,923	0.37%
2018/11/09	34	207.35	68	204.65	209.50	-34	7,860	-0.43%
2018/11/08	76	215.71	80	216.79	210.00	-4	7,800	-0.05%
2018/11/07	115	204.69	147	203.15	216.00	-32	7,692	-0.42%	大買/大賣/
2018/11/06	55	206.52	60	207.48	196.50	-5	7,419	-0.07%
2018/11/05	25	216.88	62	217.65	218.00	-37	7,174	-0.52%
2018/11/02	220	228.23	146	228.59	220.00	74	7,164	1.03%	大買/大賣/
2018/11/01	13	210.04	48	210.27	220.00	-35	6,992	-0.50%
2018/10/31	139	203.42	32	205.45	200.00	107	6,914	1.55%	大買/鉅額交易
2018/10/30	15	201.63	61	201.11	197.00	-46	6,872	-0.67%
2018/10/29	47	206.37	90	204.97	209.50	-43	6,826	-0.63%
2018/10/26	35	213.74	118	213.97	208.50	-83	6,785	-1.22%	大賣/
2018/10/25	140	207.52	34	210.97	208.00	106	6,721	1.58%	大買/鉅額交易
2018/10/24	36	228.24	31	228.24	225.00	5	6,621	0.08%
2018/10/23	30	223.35	49	222.80	220.00	-19	6,546	-0.29%
2018/10/22	61	227.70	129	227.97	224.50	-68	6,494	-1.05%	大賣/
2018/10/19	51	218.86	54	217.30	233.00	-3	6,403	-0.05%
2018/10/18	81	221.27	105	223.39	222.00	-24	6,255	-0.38%	大賣/
2018/10/17	22	235.18	28	235.59	234.50	-6	6,209	-0.10%
2018/10/16	89	231.92	111	232.67	231.50	-22	6,267	-0.35%	大賣/
2018/10/15	14	232.04	13	233.62	239.00	1	6,285	0.02%
2018/10/12	239	230.39	111	230.88	232.00	128	6,295	2.03%	大買/大賣/鉅額交易
2018/10/11	30	233.80	153	232.17	229.50	-123	6,254	-1.97%	大賣/鉅額交易
2018/10/09	58	244.53	113.5	244.85	255.00	-55.5	6,277	-0.88%	大賣/
2018/10/08	40	257.85	28	258.73	253.50	12	6,215	0.19%
2018/10/05	194	263.74	82	265.18	263.00	112	6,247	1.79%	大買/鉅額交易
2018/10/04	82	279.91	40	282.76	287.50	42	6,207	0.68%
2018/10/03	116	297.53	132	300.79	285.50	-16	6,163	-0.26%	大買/大賣/
2018/10/02	14	323.46	17	324.47	317.00	-3	6,120	-0.05%
2018/10/01	10	319.50	8	319.63	322.00	2	6,130	0.03%
2018/09/28	104	323.02	63	322.82	317.00	41	6,263	0.65%	大買/
2018/09/27	65	325.22	85	324.03	319.00	-20	6,297	-0.32%
2018/09/26	43	319.53	49	319.55	323.00	-6	6,242	-0.10%
2018/09/25	17	309.59	31	310.11	312.00	-14	6,229	-0.22%
2018/09/21	118	297.56	65	296.35	300.00	53	6,230	0.85%	大買/
2018/09/20	24	302.17	134	300.70	306.50	-110	6,185	-1.78%	大賣/鉅額交易
2018/09/19	18	312.89	24	313.90	306.50	-6	6,282	-0.10%
2018/09/18	71	317.94	119	315.47	313.00	-48	6,336	-0.76%	大賣/
2018/09/17	64	329.66	60	327.93	335.50	4	6,335	0.06%
2018/09/14	75	337.81	66	338.85	338.00	9	6,328	0.14%
2018/09/13	183	330.64	288	330.17	329.50	-105	6,324	-1.66%	大買/大賣/鉅額交易
2018/09/12	50	345.89	126	346.30	346.50	-76	6,318	-1.20%	大賣/
2018/09/11	70	348.39	174	344.34	357.00	-104	6,439	-1.62%	大賣/鉅額交易
2018/09/10	40	347.79	48	351.86	336.00	-8	6,425	-0.12%
2018/09/07	24	372.08	21	374.33	369.00	3	6,475	0.05%
2018/09/06	57	371.64	55	370.03	384.00	2	6,530	0.03%
2018/09/05	11	376.18	8	377.50	374.00	3	6,611	0.05%
2018/09/04	11	376.50	8	375.38	383.50	3	6,736	0.04%
2018/09/03	18	376.61	23	382.15	366.00	-5	6,890	-0.07%
2018/08/31	28	393.68	9	394.72	398.50	19	6,913	0.27%
2018/08/30	13	406.27	13	407.92	400.00	0	6,931	0.00%
2018/08/29	8	409.81	31	410.47	410.50	-23	7,033	-0.33%
2018/08/28	44	417.17	63	414.79	412.50	-19	7,129	-0.27%
2018/08/27	45	401.16	49	401.41	405.00	-4	7,237	-0.06%
2018/08/24	34	385.75	28	383.50	393.00	6	7,304	0.08%
2018/08/23	22	392.09	75	390.43	388.00	-53	7,422	-0.71%
2018/08/22	62	389.23	49	388.73	387.00	13	7,499	0.17%
2018/08/21	154	388.10	63	387.87	395.00	91	7,592	1.20%	大買/
2018/08/20	32	374.05	32	372.94	376.00	0	7,701	0.00%
2018/08/17	50	388.72	39	388.24	381.50	11	7,808	0.14%
2018/08/16	43	382.09	57	381.26	384.00	-14	8,003	-0.17%
2018/08/15	67	369.46	46	368.88	379.00	21	8,127	0.26%
2018/08/14	76	365.38	150	365.45	375.00	-74	8,380	-0.88%	大賣/
2018/08/13	37	378.16	104	379.87	371.50	-67	8,466	-0.79%	大賣/
2018/08/10	41	411.79	73	407.86	403.50	-32	8,407	-0.38%
2018/08/09	62	412.85	41	410.28	412.00	21	8,436	0.25%
2018/08/08	29	429.67	90	431.47	414.50	-61	8,373	-0.73%
2018/08/07	51	431.42	18	429.89	440.00	33	8,350	0.40%
2018/08/06	44	426.20	73	429.05	426.50	-29	8,471	-0.34%
2018/08/03	70	440.21	45	440.38	439.50	25	8,485	0.29%
2018/08/02	96	451.53	178	451.71	441.50	-82	8,454	-0.97%	大賣/
2018/08/01	88	476.62	43	479.93	471.50	45	8,453	0.53%
2018/07/31	54	477.31	28	472.68	483.50	26	8,453	0.31%
2018/07/30	75	476.03	42	476.54	476.50	33	8,615	0.38%
2018/07/27	51	479.89	34	479.90	488.00	17	8,694	0.20%
2018/07/26	34	490.01	32	489.34	475.50	2	8,716	0.02%
2018/07/25	53	480.27	26	480.04	481.00	27	8,765	0.31%
2018/07/24	38	472.78	88	473.81	482.50	-50	8,867	-0.56%
2018/07/23	53	473.42	106	474.08	472.50	-53	8,844	-0.60%	大賣/
2018/07/20	75	498.94	42	497.15	498.00	33	8,845	0.37%
2018/07/19	40	488.21	26.1	486.07	486.00	13.9	8,780	0.16%
2018/07/18	43	489.84	131	479.47	480.00	-88	8,807	-1.00%	大賣/
2018/07/17	38	497.91	106	497.52	491.50	-68	8,803	-0.77%	大賣/
2018/07/16	40	507.90	113	510.35	496.00	-73	8,821	-0.83%	大賣/
2018/07/13	195	514.15	55	511.60	515.00	140	8,829	1.59%	大買/鉅額交易
2018/07/12	74	485.29	106	479.46	493.00	-32	8,948	-0.36%	大賣/
2018/07/11	94	484.60	113	483.95	468.00	-19	9,132	-0.21%	大賣/
2018/07/10	186	470.46	162	476.70	483.00	24	9,265	0.26%	大買/大賣/
2018/07/09	98	462.73	36	457.99	441.00	62	9,371	0.66%
2018/07/06	125	435.24	163	436.90	460.00	-38	9,430	-0.40%	大買/大賣/
2018/07/05	97	451.91	88	457.69	427.50	9	9,529	0.09%
2018/07/04	57	467.87	61	471.39	474.50	-4	9,617	-0.04%
2018/07/03	61	464.80	246	470.36	459.00	-185	9,590	-1.93%	大賣/鉅額交易
2018/07/02	175	482.03	82	478.27	471.50	93	9,602	0.97%	大買/
2018/06/29	170	472.07	105	467.42	478.50	65	9,542	0.68%	大買/大賣/
2018/06/28	259	472.38	243	470.71	453.50	16	9,468	0.17%	大買/大賣/
2018/06/27	59	481.47	66	484.79	464.50	-7	9,363	-0.07%
2018/06/26	190	471.57	340	468.00	487.00	-150	9,445	-1.59%	大買/大賣/鉅額交易
2018/06/25	32	486.39	259	486.69	480.50	-227	9,483	-2.39%	大賣/鉅額交易
2018/06/22	65	501.67	218	500.04	490.00	-153	9,561	-1.60%	大賣/鉅額交易
2018/06/21	24	533.83	147	533.47	518.00	-123	9,698	-1.27%	大賣/鉅額交易
2018/06/20	251	530.62	526	520.43	531.00	-275	9,699	-2.84%	大買/大賣/鉅額交易
2018/06/19	116	534.78	61	537.80	530.00	55	9,747	0.56%	大買/
2018/06/15	74	550.26	86	548.43	555.00	-12	9,803	-0.12%
2018/06/14	41	538.68	37	540.95	530.00	4	9,680	0.04%
2018/06/13	82	530.32	118	527.98	554.00	-36	9,603	-0.37%	大賣/
2018/06/12	187	502.33	213	502.51	512.00	-26	9,598	-0.27%	大買/大賣/
2018/06/11	206	484.97	147	477.45	488.00	59	9,538	0.62%	大買/大賣/
2018/06/08	139	470.55	217	471.41	458.50	-78	9,340	-0.84%	大買/大賣/
2018/06/07	29	472.53	38	473.20	469.00	-9	9,285	-0.10%
2018/06/06	314	483.47	600	482.40	470.50	-286	9,237	-3.10%	大買/大賣/鉅額交易
2018/06/05	360	471.55	143	470.35	477.50	217	9,155	2.37%	大買/大賣/鉅額交易
2018/06/04	587	477.43	234	474.54	458.00	353	9,031	3.91%	大買/大賣/鉅額交易
2018/06/01	255	462.47	51	459.91	468.00	204	8,903	2.29%	大買/鉅額交易
2018/05/31	363	461.65	130	463.13	448.00	233	8,808	2.65%	大買/大賣/鉅額交易
2018/05/30	168	441.63	82	442.92	458.00	86	8,669	0.99%	大買/
2018/05/29	185	450.45	88	444.98	436.00	97	8,553	1.13%	大買/
2018/05/28	166	469.91	212.2	469.67	452.00	-46.2	8,438	-0.55%	大買/大賣/
2018/05/25	141	460.20	94	460.29	455.00	47	8,313	0.57%	大買/
2018/05/24	444	448.16	369	444.42	462.00	75	8,131	0.92%	大買/大賣/
2018/05/23	178	434.55	95	436.27	430.50	83	7,872	1.05%	大買/
2018/05/22	310	417.25	329	413.47	426.00	-19	7,649	-0.25%	大買/大賣/
2018/05/21	190	379.35	45	384.22	396.00	145	7,341	1.97%	大買/鉅額交易
2018/05/18	33	368.23	27	365.35	360.00	6	7,160	0.08%
2018/05/17	205	375.20	27	373.11	366.00	178	7,199	2.47%	大買/鉅額交易
2018/05/16	34	371.57	28	371.66	369.50	6	7,201	0.08%
2018/05/15	62	378.81	68	380.72	372.00	-6	7,211	-0.08%
2018/05/14	196	378.07	88	374.06	381.00	108	7,210	1.50%	大買/鉅額交易
2018/05/11	33	380.85	113	377.70	371.00	-80	7,062	-1.13%	大賣/
2018/05/10	29	374.88	22	377.48	372.50	7	7,012	0.10%
2018/05/09	48	375.13	24	375.15	373.00	24	7,094	0.34%
2018/05/08	93	364.95	43	365.14	363.00	50	6,987	0.72%
2018/05/07	184	378.18	173	376.04	371.00	11	6,920	0.16%	大買/大賣/
2018/05/04	107	347.24	86	354.01	362.00	21	6,744	0.31%	大買/
2018/05/03	19	337.39	39	337.51	332.50	-20	6,614	-0.30%
2018/05/02	70	351.68	48	351.08	343.00	22	6,615	0.33%
2018/04/30	77	345.67	32	338.33	352.00	45	6,551	0.69%
2018/04/27	37	331.86	20	333.23	330.00	17	6,451	0.26%
2018/04/26	63	344.13	68	338.35	323.50	-5	6,430	-0.08%
2018/04/25	37	357.35	17	357.03	352.50	20	6,328	0.32%
2018/04/24	34	362.41	30	362.02	351.00	4	6,296	0.06%
2018/04/23	16	361.84	108	375.01	351.00	-92	6,216	-1.48%	大賣/
2018/04/20	63	373.01	220	378.91	368.00	-157	6,189	-2.54%	大賣/鉅額交易
2018/04/19	97	388.57	21	389.10	388.00	76	6,190	1.23%
2018/04/18	131.1	384.16	104	387.33	384.50	27.1	6,269	0.43%	大買/大賣/
2018/04/17	171	416.93	78	408.99	388.00	93	6,043	1.54%	大買/
2018/04/16	85	392.61	204	385.83	407.00	-119	5,798	-2.05%	大賣/鉅額交易
2018/04/13	238	361.95	42	362.17	370.00	196	5,742	3.41%	大買/鉅額交易
2018/04/12	24	347.60	16	348.47	350.00	8	5,665	0.14%
2018/04/11	47	348.46	79	346.89	340.50	-32	5,593	-0.57%
2018/04/10	44	334.97	20	333.33	339.50	24	5,379	0.45%
2018/04/09	10	308.25	21	309.10	309.00	-11	5,261	-0.21%
2018/04/03	9	299.06	15	297.47	309.00	-6	5,425	-0.11%
2018/04/02	11	303.18	15	302.53	300.50	-4	5,461	-0.07%
2018/03/31	4	309.13	20	312.13	308.50	-16	5,527	-0.29%
2018/03/30	8	305.88	15	306.17	308.00	-7	5,568	-0.13%
2018/03/29	76	309.62	72	312.28	303.50	4	5,660	0.07%
2018/03/28	21	305.50	20	305.23	307.00	1	5,612	0.02%
2018/03/27	29	300.67	33	308.30	300.50	-4	5,526	-0.07%
2018/03/26	34	296.76	39	297.78	301.00	-5	5,436	-0.09%
2018/03/23	28	271.43	17	270.43	285.00	11	5,268	0.21%
2018/03/22	74	282.80	199	288.52	280.00	-125	5,330	-2.35%	大賣/鉅額交易
2018/03/21	58	264.34	138	269.06	274.00	-80	5,272	-1.52%	大賣/
2018/03/20	22	253.20	12	253.71	249.50	10	5,218	0.19%
2018/03/19	11	258.00	5	259.20	257.50	6	5,274	0.11%
2018/03/16	49	264.42	23	264.85	260.50	26	5,304	0.49%
2018/03/15	5	258.60	16	258.41	260.50	-11	5,203	-0.21%
2018/03/14	4	235.25	10	234.50	237.00	-6	5,197	-0.12%
2018/03/13	19	236.87	5	233.70	236.00	14	5,386	0.26%
2018/03/12	2	232.25	11	232.82	229.50	-9	5,504	-0.16%
2018/03/09	10	233.15	7	231.07	230.00	3	5,698	0.05%
2018/03/08	21	226.17	9	224.28	226.50	12	5,782	0.21%
2018/03/07	9	227.61	3	228.33	223.00	6	5,948	0.10%
2018/03/06	7	232.43	3	232.00	231.00	4	6,161	0.06%
2018/03/05	2	231.00	8	235.81	231.00	-6	6,269	-0.10%
2018/03/02	52	239.47	3	238.83	242.00	49	6,322	0.77%
2018/03/01	1	243.50	2	240.00	243.50	-1	6,400	-0.02%
2018/02/27	6	249.25	11	247.36	244.00	-5	6,529	-0.08%
2018/02/26	4	240.50	73	243.15	239.00	-69	6,533	-1.06%
2018/02/23	3	246.00	0	0.00	242.00	3	6,767	0.04%
2018/02/22	3	237.17	5	235.00	241.00	-2	6,997	-0.03%
2018/02/21	13	240.31	6	238.25	238.50	7	7,089	0.10%
2018/02/12	2	231.50	2	230.00	228.00	0	7,100	0.00%
2018/02/09	24	224.04	9	225.28	231.00	15	7,217	0.21%
2018/02/08	83	239.03	36	246.38	236.50	47	7,170	0.66%
2018/02/07	21	254.71	38	257.43	250.50	-17	7,239	-0.23%
2018/02/06	47	255.22	11	252.23	247.50	36	7,300	0.49%
2018/02/05	7	273.93	7	274.07	275.00	0	7,278	0.00%
2018/02/02	71	285.44	21	290.19	284.50	50	7,362	0.68%
2018/02/01	19	289.39	55	287.55	290.00	-36	7,417	-0.49%
2018/01/31	8	278.19	4	278.00	279.50	4	7,463	0.05%
2018/01/30	11	277.68	10	277.65	276.00	1	7,506	0.01%
2018/01/29	41	281.15	7	278.71	279.00	34	7,566	0.45%
2018/01/26	10	276.70	16	276.53	274.00	-6	7,700	-0.08%
2018/01/25	220	285.45	22	286.98	277.00	198	7,813	2.53%	大買/鉅額交易
2018/01/24	9	281.50	18	281.03	283.00	-9	7,961	-0.11%
2018/01/23	10	284.00	5	282.20	276.00	5	8,115	0.06%
2018/01/22	13	279.85	15	278.20	282.00	-2	8,217	-0.02%
2018/01/19	7	284.29	17	282.68	282.00	-10	8,376	-0.12%
2018/01/18	12	288.33	3	291.50	286.00	9	8,522	0.11%
2018/01/17	7	288.43	8	290.56	287.00	-1	8,647	-0.01%
2018/01/16	5	288.30	52	285.02	292.00	-47	8,791	-0.53%
2018/01/15	72	287.03	37	293.45	284.00	35	8,859	0.40%
2018/01/12	33	295.79	20	297.78	294.00	13	8,879	0.15%
2018/01/11	2	280.25	4	280.50	281.00	-2	8,829	-0.02%
2018/01/10	14	282.89	13	282.62	280.00	1	9,134	0.01%
2018/01/09	56	289.98	106	291.62	284.00	-50	9,232	-0.54%	大賣/
2018/01/08	99	279.82	42	274.57	285.00	57	9,126	0.62%
2018/01/05	11	276.18	96	275.73	274.50	-85	9,065	-0.94%
2018/01/04	107	278.57	101	276.91	280.50	6	9,107	0.07%	大買/大賣/
2018/01/03	157	280.28	38	279.03	275.50	119	9,168	1.30%	大買/鉅額交易
2018/01/02	108	263.96	174	260.28	280.00	-66	9,165	-0.72%	大買/大賣/