國巨 (2327)-國票-敦北法人券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
527
漲跌
▲7
漲幅
+1.35%
成交量
1,874張
產業
上市電子零組件類股
1902人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國巨 (2327)籌碼相關－國票-敦北法人券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/12/17	0	0.00	0.1	528.00	527.00	-0.1	2,583	0.00%
2024/12/16	0	519.00	0	0.00	520.00	0	2,581	0.00%
2024/12/13	3.3	519.27	0	0.00	515.00	3.3	2,578	0.13%
2024/12/12	0.1	528.00	0	0.00	526.00	0.1	2,569	0.00%
2024/12/11	5.2	531.00	0.1	536.00	528.00	5.1	2,600	0.19%
2024/12/10	0	540.50	0	0.00	538.00	0	2,602	0.00%
2024/12/09	3	538.01	0	0.00	535.00	3	2,608	0.12%
2024/12/06	2.1	542.81	0	0.00	536.00	2.1	2,626	0.08%
2024/12/05	0	543.00	0	0.00	542.00	0	2,627	0.00%
2024/12/04	4	547.00	3.6	540.72	545.00	0.4	2,575	0.02%
2024/12/03	2	528.00	0	0.00	525.00	2	2,554	0.08%
2024/11/29	1	514.00	0	0.00	514.00	1	2,487	0.04%
2024/11/28	5.4	508.74	270	507.68	508.00	-264.6	2,485	-10.65%	大賣/鉅額交易
2024/11/27	0.6	525.50	0	0.00	521.00	0.6	2,427	0.02%
2024/11/25	0	542.00	0	0.00	539.00	0	2,420	0.00%
2024/11/21	0	530.00	0	0.00	534.00	0	2,434	0.00%
2024/11/20	0	531.75	0	0.00	526.00	0	2,440	0.00%
2024/11/19	52	530.35	0.1	534.00	535.00	51.9	2,441	2.13%
2024/11/18	0.1	531.00	0	0.00	530.00	0.1	2,446	0.00%
2024/11/14	0.1	540.73	1	544.03	534.00	-1	2,453	-0.04%
2024/11/13	56	549.57	0	0.00	551.00	56	2,478	2.26%
2024/11/12	0.1	550.00	0	0.00	545.00	0.1	2,489	0.00%
2024/11/11	0	548.00	0	0.00	557.00	0	2,477	0.00%
2024/11/08	2	554.01	0	0.00	548.00	2	2,477	0.08%
2024/11/06	0	533.00	14.8	533.91	534.00	-14.8	2,465	-0.60%
2024/11/05	3	538.36	83.2	540.77	538.00	-80.2	2,455	-3.26%
2024/11/01	10	542.91	0	0.00	545.00	10	2,541	0.39%
2024/10/30	9.2	560.72	51	560.71	558.00	-41.8	2,536	-1.65%
2024/10/29	4.2	590.69	43	590.26	591.00	-38.8	2,439	-1.59%
2024/10/28	0	609.00	0	0.00	613.00	0	2,496	0.00%
2024/10/25	1	613.98	10	612.40	615.00	-9	2,497	-0.36%
2024/10/23	0	613.50	133.2	610.86	614.00	-133.2	2,571	-5.18%	大賣/鉅額交易
2024/10/22	1	618.03	0	0.00	620.00	1	2,568	0.04%
2024/10/18	0	623.00	0	0.00	624.00	0	2,619	0.00%
2024/10/16	1	613.00	1	624.00	621.00	0	2,633	0.00%
2024/10/15	30	626.43	1.1	626.90	625.00	29	2,708	1.07%
2024/10/14	0	0.00	1	616.00	618.00	-1	2,706	-0.04%
2024/10/11	2.1	607.05	105	605.40	604.00	-102.9	2,736	-3.76%	大賣/鉅額交易
2024/10/09	1.6	613.02	1.1	620.83	611.00	0.6	2,780	0.02%
2024/10/08	1	611.00	8.1	608.03	613.00	-7.1	2,790	-0.26%
2024/10/07	5	618.80	0	621.50	624.00	5	2,799	0.18%
2024/10/04	0	609.00	10	608.90	607.00	-10	2,796	-0.36%
2024/10/01	1.1	627.66	0	0.00	620.00	1.1	2,786	0.04%
2024/09/30	0	626.00	1	624.00	623.00	-1	2,808	-0.04%
2024/09/27	2	636.00	0	0.00	635.00	2	2,826	0.07%
2024/09/26	43	653.84	1.7	653.59	652.00	41.3	2,783	1.48%
2024/09/25	1	636.02	2.1	641.64	645.00	-1.1	2,759	-0.04%
2024/09/24	1.1	611.07	1.1	617.38	623.00	0	2,720	0.00%
2024/09/23	2	609.50	11	609.09	613.00	-9	2,761	-0.33%
2024/09/20	2	607.50	201.2	606.01	604.00	-199.2	2,810	-7.09%	大賣/鉅額交易
2024/09/19	65	604.74	27.3	596.44	609.00	37.7	2,841	1.33%
2024/09/18	1.2	604.07	1	604.00	604.00	0.2	2,882	0.01%
2024/09/16	47	610.38	2	614.50	615.00	45	2,982	1.51%
2024/09/13	14	604.43	0	0.00	606.00	14	2,983	0.47%
2024/09/12	0	0.00	2.3	602.89	603.00	-2.3	3,001	-0.08%
2024/09/10	4	583.00	0	0.00	577.00	4	2,985	0.13%
2024/09/06	1	606.00	0	0.00	607.00	1	2,993	0.03%
2024/09/05	1.3	607.92	0	0.00	606.00	1.3	2,994	0.04%
2024/09/04	0	613.00	1	618.00	608.00	-1	2,999	-0.03%
2024/09/03	1	648.00	0	0.00	642.00	1	2,995	0.03%
2024/08/30	1	658.00	1	657.00	657.00	0	3,019	0.00%
2024/08/29	1	655.00	2	652.50	657.00	-1	3,016	-0.03%
2024/08/28	0	647.00	10	647.00	654.00	-10	3,026	-0.33%
2024/08/27	27	650.74	0	0.00	653.00	27	3,092	0.87%
2024/08/26	31	657.32	1	669.00	655.00	30	3,098	0.97%
2024/08/23	15	642.60	51	635.55	648.00	-36	3,089	-1.17%
2024/08/22	31	640.39	1	641.00	641.00	30	3,089	0.97%
2024/08/21	3.1	637.28	0	0.00	635.00	3.1	3,121	0.10%
2024/08/20	2	632.50	1	644.00	646.00	1	3,118	0.03%
2024/08/19	4	631.75	0	0.00	633.00	4	3,112	0.13%
2024/08/16	0	632.00	0	0.00	631.00	0	3,111	0.00%
2024/08/15	3.1	630.38	60	626.62	622.00	-56.9	3,092	-1.84%
2024/08/14	1	746.00	1	756.00	745.00	0	3,046	0.00%
2024/08/12	2	733.01	4	738.00	733.00	-2	3,039	-0.06%
2024/08/09	0.3	726.00	0	0.00	727.00	0.3	3,045	0.01%
2024/08/08	0.1	701.50	2	709.00	701.00	-1.9	3,020	-0.06%
2024/08/07	3	682.00	2	694.00	702.00	1	3,001	0.03%
2024/08/06	3	663.81	1	683.00	677.00	2	3,014	0.07%
2024/08/05	5.1	676.33	0	0.00	669.00	5.1	2,986	0.17%
2024/08/02	2	764.00	2	760.50	743.00	0	2,966	0.00%
2024/08/01	0	0.00	12	787.42	786.00	-12	2,960	-0.41%
2024/07/31	92	788.70	52.2	783.31	792.00	39.8	2,961	1.34%
2024/07/29	1	719.96	270	719.21	720.00	-269	3,019	-8.91%	大賣/鉅額交易
2024/07/26	0.2	724.12	0	0.00	727.00	0.2	3,009	0.01%
2024/07/23	0.1	749.85	0	0.00	755.00	0.1	3,011	0.00%
2024/07/22	0.1	743.00	0	0.00	742.00	0.1	2,999	0.00%
2024/07/19	1.2	781.92	0	0.00	766.00	1.2	2,974	0.04%
2024/07/18	0.1	788.00	0.5	793.00	795.00	-0.4	2,969	-0.01%
2024/07/17	1	800.00	0	0.00	798.00	1	2,971	0.03%
2024/07/16	0	0.00	5.5	808.12	804.00	-5.5	3,010	-0.18%
2024/07/15	0.1	764.00	0	0.00	772.00	0.1	2,958	0.00%
2024/07/12	1.1	772.06	0	0.00	770.00	1.1	2,960	0.04%
2024/07/11	1.1	771.18	3.1	779.83	797.00	-2	2,928	-0.07%
2024/07/10	0	0.00	2.3	758.27	764.00	-2.3	2,881	-0.08%
2024/07/09	52	758.38	17	747.00	745.00	35	2,899	1.21%
2024/07/08	1	748.00	1	755.00	755.00	0	2,903	0.00%
2024/07/05	5	756.40	0	0.00	754.00	5	2,926	0.17%
2024/07/04	0	0.00	4.4	746.59	753.00	-4.4	2,929	-0.15%
2024/07/03	0	730.00	65	732.83	731.00	-65	2,920	-2.22%
2024/07/02	3.1	719.52	4.8	715.83	717.00	-1.7	2,916	-0.06%
2024/07/01	2.4	726.42	5	722.60	724.00	-2.6	2,923	-0.09%
2024/06/28	5.2	736.66	0	0.00	730.00	5.2	2,927	0.18%
2024/06/26	2	758.00	0.3	757.37	763.00	1.7	2,986	0.06%
2024/06/24	1.3	769.19	2.2	763.91	759.00	-0.9	2,915	-0.03%
2024/06/21	8.3	755.17	2.2	737.77	759.00	6.1	2,880	0.21%
2024/06/20	1	712.02	0.1	712.33	715.00	0.9	2,801	0.03%
2024/06/19	1	718.73	6.4	715.72	717.00	-5.4	2,817	-0.19%
2024/06/18	6	715.33	1.1	712.45	712.00	4.9	2,839	0.17%
2024/06/14	3	694.00	34.2	692.17	696.00	-31.2	2,819	-1.11%
2024/06/13	0	0.00	0.1	673.00	678.00	-0.1	2,780	0.00%
2024/06/12	0.1	668.00	0	0.00	668.00	0.1	2,785	0.00%
2024/06/11	1	676.00	0	0.00	666.00	1	2,800	0.04%
2024/06/07	0	685.00	0.1	688.00	678.00	-0.1	2,825	0.00%
2024/06/06	0.3	671.00	2	673.00	674.00	-1.7	2,815	-0.06%
2024/06/05	0	0.00	0.1	678.00	671.00	-0.1	2,804	0.00%
2024/06/03	0	0.00	2.8	677.10	677.00	-2.8	2,841	-0.10%
2024/05/31	1	675.00	0	0.00	662.00	1	2,834	0.04%
2024/05/30	2	656.50	0	0.00	657.00	2	2,778	0.07%
2024/05/29	3	667.00	2	671.99	668.00	1	2,791	0.04%
2024/05/28	3	671.00	0	0.00	669.00	3	2,854	0.11%
2024/05/27	12	670.33	4	658.50	667.00	8	2,880	0.28%
2024/05/24	0	651.00	1.1	651.73	651.00	-1.1	2,838	-0.04%
2024/05/23	0.2	636.00	0	0.00	638.00	0.2	2,811	0.01%
2024/05/22	1	636.00	0	0.00	636.00	1	2,821	0.04%
2024/05/20	0	0.00	10	637.40	634.00	-10	2,812	-0.36%
2024/05/17	0	0.00	0	644.00	640.00	0	2,801	0.00%
2024/05/16	1	645.00	0	0.00	645.00	1	2,800	0.04%
2024/05/15	10	633.70	5	636.40	630.00	5	2,808	0.18%
2024/05/14	1	631.00	0	0.00	634.00	1	2,817	0.04%
2024/05/10	1	648.00	60.1	641.46	635.00	-59.1	2,809	-2.10%
2024/05/08	0	0.00	2.3	665.96	662.00	-2.3	2,748	-0.08%
2024/05/07	1	647.00	29	654.00	658.00	-28	2,729	-1.03%
2024/05/06	0	0.00	0.1	654.60	659.00	-0.1	2,689	0.00%
2024/05/03	0.4	661.29	3.2	661.81	655.00	-2.9	2,641	-0.11%
2024/04/29	0.3	627.68	21.6	627.59	631.00	-21.3	2,447	-0.87%
2024/04/26	5	618.00	1	620.00	615.00	4	2,409	0.17%
2024/04/25	2	615.00	0	0.00	615.00	2	2,414	0.08%
2024/04/24	0	0.00	1.1	622.00	624.00	-1.1	2,408	-0.05%
2024/04/23	0	0.00	0.1	602.00	607.00	-0.1	2,442	0.00%
2024/04/22	0	0.00	1	600.00	599.00	-1	2,430	-0.04%
2024/04/19	8	595.25	5	585.00	588.00	3	2,393	0.13%
2024/04/18	10	593.00	0	0.00	593.00	10	2,348	0.43%
2024/04/17	0	0.00	1	593.00	593.00	-1	2,342	-0.04%
2024/04/16	1	583.00	62	585.26	585.00	-61	2,348	-2.60%
2024/04/15	1	602.00	0.1	604.11	602.00	0.9	2,322	0.04%
2024/04/12	25.1	618.80	0	0.00	618.00	25.1	2,286	1.10%
2024/04/11	0	0.00	17	615.65	609.00	-17	2,256	-0.75%
2024/04/10	0.1	619.00	0	0.00	621.00	0.1	2,230	0.00%
2024/04/09	5	623.00	15.1	616.99	615.00	-10.1	2,228	-0.45%
2024/04/08	12	617.83	2.1	623.63	617.00	9.9	2,225	0.44%
2024/04/02	2	615.01	3	615.33	616.00	-1	2,171	-0.05%
2024/04/01	102	620.15	7.1	617.87	622.00	94.9	2,135	4.44%	大買/
2024/03/29	2	595.00	2	593.00	591.00	0	2,016	0.00%
2024/03/28	0	0.00	4.1	591.61	594.00	-4.1	2,012	-0.20%
2024/03/25	4	582.25	24	593.83	582.00	-20	1,987	-1.01%
2024/03/22	21	587.62	21	581.76	588.00	0	1,970	0.00%
2024/03/21	1	571.00	3	581.00	585.00	-2	1,958	-0.10%
2024/03/19	60.4	579.28	0	0.00	578.00	60.4	2,018	2.99%
2024/03/18	0	0.00	0.1	585.00	586.00	-0.1	2,040	0.00%
2024/03/15	0	0.00	28	579.64	583.00	-28	2,079	-1.35%
2024/03/14	0	0.00	3	584.00	584.00	-3	2,123	-0.14%
2024/03/13	2	583.00	0	0.00	583.00	2	2,121	0.09%
2024/03/12	1	579.00	27	575.04	578.00	-26	2,092	-1.24%
2024/03/11	0	566.00	0	0.00	566.00	0	2,078	0.00%
2024/03/08	0	564.00	2.2	566.41	565.00	-2.2	2,087	-0.10%
2024/03/06	0.2	556.00	1	557.00	556.00	-0.8	2,040	-0.04%
2024/03/05	2	550.50	0	552.00	549.00	2	2,074	0.10%
2024/03/04	14.1	560.06	0	0.00	556.00	14.1	2,094	0.67%
2024/03/01	51	563.82	2	570.00	563.00	49	2,148	2.28%
2024/02/29	0.1	551.33	1	558.00	558.00	-0.9	2,085	-0.04%
2024/02/27	5	542.00	0	0.00	539.00	5	2,137	0.23%
2024/02/26	78	545.24	0	0.00	547.00	78	2,124	3.67%
2024/02/23	0	0.00	170	545.86	541.00	-170	2,119	-8.02%	大賣/鉅額交易
2024/02/21	0.1	554.00	0	0.00	556.00	0.1	2,096	0.00%
2024/02/16	61.1	542.18	5	540.00	543.00	56.1	2,094	2.68%
2024/02/15	1	550.00	0	0.00	551.00	1	2,067	0.05%
2024/02/02	1	557.00	0	0.00	555.00	1	2,047	0.05%
2024/02/01	0	0.00	0.3	552.00	552.00	-0.3	2,039	-0.01%
2024/01/31	31	547.90	1	551.90	552.00	30	2,025	1.48%
2024/01/30	1	552.00	4	550.00	550.00	-3	2,035	-0.15%
2024/01/29	16	557.63	0	0.00	558.00	16	2,030	0.79%
2024/01/23	0	0.00	2	558.00	560.00	-2	2,114	-0.09%
2024/01/22	0	0.00	2	556.00	556.00	-2	2,117	-0.09%
2024/01/18	1	557.00	0	0.00	557.00	1	2,132	0.05%
2024/01/17	5.2	576.23	3.2	583.31	559.00	2	2,125	0.09%
2024/01/15	1	568.00	0	0.00	576.00	1	2,039	0.05%
2024/01/12	45	559.73	0	0.00	560.00	45	2,035	2.21%
2024/01/11	16	551.75	129	551.14	554.00	-113	2,046	-5.52%	大賣/鉅額交易
2024/01/10	2.2	554.55	2	558.00	555.00	0.2	2,064	0.01%
2024/01/09	1	570.00	0	0.00	565.00	1	2,090	0.05%
2024/01/08	0	0.00	50	572.24	572.00	-50	2,080	-2.40%
2024/01/05	21.2	575.05	0	0.00	572.00	21.2	2,086	1.02%
2024/01/04	3	578.00	0	0.00	577.00	3	2,125	0.14%
2024/01/03	1	580.00	0	0.00	578.00	1	2,127	0.05%
2024/01/02	3	590.00	0	0.00	587.00	3	2,110	0.14%
2023/12/29	50	595.34	0	0.00	597.00	50	2,097	2.38%
2023/12/28	1	604.00	0	0.00	597.00	1	2,110	0.05%
2023/12/27	0	0.00	7	602.43	601.00	-7	2,114	-0.33%
2023/12/26	0	0.00	65	599.18	600.00	-65	2,124	-3.06%
2023/12/25	0	593.00	56	593.36	594.00	-56	2,137	-2.62%
2023/12/22	2	597.00	2	593.00	596.00	0	2,130	0.00%
2023/12/21	1	610.00	0	0.00	607.00	1	2,113	0.05%
2023/12/20	0	0.00	34	614.09	614.00	-34	2,114	-1.61%
2023/12/19	0	0.00	35.4	612.90	616.00	-35.4	2,106	-1.68%
2023/12/18	32	619.09	0	0.00	620.00	32	2,095	1.53%
2023/12/15	0	0.00	1	629.00	633.00	-1	2,091	-0.05%
2023/12/14	1	627.00	2.6	624.35	634.00	-1.6	2,058	-0.08%
2023/12/13	101	614.72	0	0.00	605.00	101	1,990	5.07%	大買/鉅額交易
2023/12/12	1.5	621.63	1	619.00	619.00	0.5	1,991	0.03%
2023/12/11	1	612.00	3.1	613.26	614.00	-2.1	1,943	-0.11%
2023/12/08	0	0.00	110.6	599.90	601.00	-110.6	1,894	-5.84%	大賣/鉅額交易
2023/12/07	266	595.54	0	0.00	595.00	266	1,905	13.96%	大買/鉅額交易
2023/12/06	101	595.83	0	0.00	595.00	101	1,901	5.31%	大買/鉅額交易
2023/12/04	50	596.96	51	597.76	599.00	-1	1,861	-0.05%
2023/12/01	0	0.00	13	597.92	597.00	-13	1,862	-0.70%
2023/11/30	102	600.05	15.8	599.17	601.00	86.2	1,869	4.61%	大買/
2023/11/29	10	597.90	102	595.09	599.00	-92	1,847	-4.98%	大賣/
2023/11/28	191	588.94	18.8	590.98	594.00	172.2	1,921	8.96%	大買/鉅額交易
2023/11/27	103	572.47	0	0.00	571.00	103	1,861	5.53%	大買/鉅額交易
2023/11/24	104	574.35	6.1	571.56	575.00	97.9	1,859	5.26%	大買/
2023/11/23	0	0.00	2	548.00	545.00	-2	1,763	-0.11%
2023/11/22	2	550.00	0	0.00	550.00	2	1,777	0.11%
2023/11/21	0	0.00	5	550.00	550.00	-5	1,781	-0.28%
2023/11/20	0	0.00	0	543.70	543.00	0	1,779	0.00%
2023/11/17	5	541.00	0	0.00	547.00	5	1,777	0.28%
2023/11/16	1	541.00	0	0.00	545.00	1	1,780	0.06%
2023/11/15	0	0.00	19	552.47	548.00	-19	1,768	-1.07%
2023/11/13	22	556.32	0	0.00	557.00	22	1,781	1.24%
2023/11/08	0.3	547.00	10.4	551.62	549.00	-10.1	1,796	-0.56%
2023/11/07	0	0.00	1.2	555.92	557.00	-1.2	1,799	-0.07%
2023/11/06	0	0.00	0	551.00	551.00	0	1,789	0.00%
2023/11/03	15.2	549.95	10	548.00	549.00	5.2	1,785	0.29%
2023/11/02	10	547.00	2	548.00	547.00	8	1,778	0.45%
2023/11/01	62	542.26	1	537.00	538.00	61	1,760	3.46%
2023/10/31	2.1	527.38	0	0.00	526.00	2.1	1,721	0.12%
2023/10/30	3	539.00	11.9	538.00	539.00	-8.9	1,730	-0.52%
2023/10/27	1	528.00	4.1	534.71	534.00	-3.1	1,733	-0.18%
2023/10/26	1.1	510.00	0	0.00	510.00	1.1	1,725	0.06%
2023/10/25	3	521.00	0	0.00	521.00	3	1,743	0.17%
2023/10/24	0	0.00	25	526.56	525.00	-25	1,751	-1.43%
2023/10/23	0	0.00	6	534.18	530.00	-6	1,790	-0.33%
2023/10/20	7	531.29	4	530.00	530.00	3	1,796	0.17%
2023/10/19	1	544.00	0	0.00	549.00	1	1,820	0.05%
2023/10/18	15	550.33	6.4	544.19	550.00	8.6	1,839	0.47%
2023/10/17	0	0.00	11	550.36	547.00	-11	1,808	-0.61%
2023/10/13	2	538.50	1	545.00	542.00	1	1,824	0.05%
2023/10/12	6	538.00	3.1	540.61	543.00	2.9	1,840	0.16%
2023/10/11	0	0.00	3	528.00	527.00	-3	1,801	-0.17%
2023/10/06	0	0.00	1	524.00	525.00	-1	1,822	-0.05%
2023/10/04	1	512.00	1.3	519.11	521.00	-0.3	1,828	-0.01%
2023/10/03	1	518.00	72	522.36	520.00	-71	1,822	-3.90%
2023/10/02	40	531.98	1.7	532.88	533.00	38.3	1,829	2.09%
2023/09/28	5	529.00	0	0.00	525.00	5	1,831	0.27%
2023/09/20	2	520.00	0	0.00	520.00	2	1,877	0.11%
2023/09/19	2	520.00	0	0.00	520.00	2	1,880	0.11%
2023/09/15	0	0.00	1.1	517.45	522.00	-1.1	1,898	-0.06%
2023/09/14	5	509.80	2	511.00	512.00	3	1,870	0.16%
2023/09/13	0	0.00	3	510.67	506.00	-3	1,881	-0.16%
2023/09/12	19	512.32	4.2	511.20	514.00	14.9	1,892	0.78%
2023/09/11	0	0.00	1.2	505.00	500.00	-1.2	1,896	-0.06%
2023/09/08	0	0.00	0.6	500.07	502.00	-0.6	1,918	-0.03%
2023/09/07	0	0.00	60	501.00	502.00	-60	1,945	-3.08%
2023/09/06	2	506.00	40	508.50	505.00	-38	1,973	-1.93%
2023/09/05	1	508.00	3	505.00	508.00	-2	1,979	-0.10%
2023/09/04	0	499.00	2	500.00	497.50	-2	1,991	-0.10%
2023/09/01	106	504.17	5.1	505.00	499.50	100.9	1,977	5.10%	大買/
2023/08/31	0	0.00	0.1	486.00	485.00	-0.1	1,904	-0.01%
2023/08/30	0	0.00	3.1	482.66	482.50	-3.1	1,928	-0.16%
2023/08/28	0	0.00	1	478.50	478.00	-1	2,013	-0.05%
2023/08/24	0	471.00	0	0.00	471.50	0	2,210	0.00%
2023/08/22	1	466.00	1	465.50	466.00	0	2,359	0.00%
2023/08/21	1	456.50	4	457.63	456.50	-3	2,419	-0.12%
2023/08/18	0	0.00	3.1	457.72	461.50	-3.1	2,467	-0.12%
2023/08/17	5	458.20	5	442.00	457.00	0	2,495	0.00%
2023/08/16	15	448.47	14	450.00	448.50	1	2,520	0.04%
2023/08/15	2	453.00	2	455.50	453.00	0	2,548	0.00%
2023/08/14	13	457.23	12.8	460.89	457.00	0.2	2,577	0.01%
2023/08/11	3	471.33	3	469.67	470.00	0	2,588	0.00%
2023/08/10	2	467.50	2	467.00	467.00	0	2,590	0.00%
2023/08/09	3	465.00	3	466.17	465.50	0	2,594	0.00%
2023/08/08	4	463.75	4	465.13	463.50	0	2,598	0.00%
2023/08/07	1	468.00	1	464.50	468.00	0	2,609	0.00%
2023/08/04	1	465.50	1	462.00	464.00	0	2,621	0.00%
2023/08/02	4	463.88	5	461.70	463.00	-1	2,653	-0.04%
2023/08/01	9	461.44	9	460.67	461.50	0	2,637	0.00%
2023/07/31	17	460.18	15	466.63	459.50	2	2,652	0.08%
2023/07/28	7.1	468.97	8	467.06	471.50	-0.9	2,642	-0.03%
2023/07/26	19	450.58	33	451.53	449.50	-14	2,598	-0.54%
2023/07/25	5.1	461.51	5	460.90	461.50	0.1	2,565	0.00%
2023/07/24	20.1	459.07	15	461.30	457.50	5.1	2,572	0.20%
2023/07/21	16.1	473.57	14	475.18	473.50	2.1	2,539	0.08%
2023/07/20	7	485.14	6	485.50	485.00	1	2,540	0.04%
2023/07/19	14.2	486.35	12	487.67	486.00	2.2	2,551	0.09%
2023/07/18	6.1	493.28	0.1	499.00	489.00	6	2,621	0.23%
2023/07/17	0	0.00	1.3	501.27	503.00	-1.3	2,606	-0.05%
2023/07/14	0	0.00	1	497.00	495.50	-1	2,601	-0.04%
2023/07/13	14	491.43	19	497.89	491.00	-5	2,614	-0.19%
2023/07/12	8	496.31	6	493.92	497.00	2	2,614	0.08%
2023/07/11	169	496.68	1.1	497.23	496.50	167.9	2,667	6.29%	大買/鉅額交易
2023/07/10	39	487.91	14	487.68	485.00	25	2,705	0.92%
2023/07/07	38	492.43	12	485.42	491.50	26	2,763	0.94%
2023/07/06	0	0.00	1	489.00	489.00	-1	2,755	-0.04%
2023/07/05	2	495.00	0	0.00	487.50	2	2,786	0.07%
2023/07/04	1	498.00	1	497.50	497.50	0	2,763	0.00%
2023/07/03	0.3	495.01	0.2	499.16	499.50	0.2	2,747	0.01%
2023/06/30	1	494.00	1	492.00	491.50	0	2,748	0.00%
2023/06/29	1	495.00	1	494.50	495.00	0	2,752	0.00%
2023/06/28	0.1	490.00	1	490.00	488.00	-1	2,753	-0.03%
2023/06/27	2	487.50	2	486.25	487.00	0	2,787	0.00%
2023/06/26	33.2	486.71	23	486.80	486.00	10.2	2,801	0.36%
2023/06/21	0.1	492.00	80	491.32	491.00	-79.9	2,822	-2.83%
2023/06/20	7	496.43	6	497.00	496.00	1	2,833	0.04%
2023/06/19	6	498.25	6	499.83	498.00	0	2,844	0.00%
2023/06/16	8	506.50	8	506.00	506.00	0	2,851	0.00%
2023/06/15	0	0.00	2	506.50	510.00	-2	2,843	-0.07%
2023/06/14	2.1	500.29	3.1	501.36	499.50	-1	2,833	-0.04%
2023/06/13	0	496.00	0	0.00	495.00	0	2,851	0.00%
2023/06/12	12.1	488.43	11	489.50	488.00	1.1	2,910	0.04%
2023/06/09	15	493.03	13	493.81	492.50	2	2,944	0.07%
2023/06/08	23	494.52	21	497.00	494.00	2	2,967	0.07%
2023/06/07	1	504.00	2.1	503.67	504.00	-1.1	3,005	-0.04%
2023/06/06	24	502.92	23	511.78	502.00	1	3,017	0.03%
2023/06/05	0	0.00	2	518.00	519.00	-2	2,987	-0.07%
2023/06/02	13	507.38	15	505.07	506.00	-2	2,963	-0.07%
2023/06/01	20	500.35	20	499.73	500.00	0	2,944	0.00%
2023/05/31	0	0.00	1	508.00	508.00	-1	2,953	-0.03%
2023/05/30	20	495.23	89	500.63	496.00	-69	2,868	-2.41%
2023/05/29	31	506.97	56	505.29	508.00	-25	2,835	-0.88%
2023/05/26	1	507.90	20	499.00	502.00	-19	2,797	-0.68%
2023/05/25	33	495.42	14	492.75	507.00	19	2,742	0.69%
2023/05/24	18	490.92	17	488.65	492.50	1	2,711	0.04%
2023/05/23	13	493.77	12	492.13	493.50	1	2,689	0.04%
2023/05/22	23	491.83	19	491.60	493.00	4	2,684	0.15%
2023/05/19	19	497.50	18	501.17	495.50	1	2,674	0.04%
2023/05/18	5	495.20	6	494.58	500.00	-1	2,777	-0.04%
2023/05/17	8	489.00	8	489.81	488.50	0	2,793	0.00%
2023/05/16	2	492.25	2	493.00	491.00	0	2,854	0.00%
2023/05/15	13	488.81	73	488.73	488.00	-60	2,865	-2.09%
2023/05/12	3	490.67	3	494.50	496.00	0	2,884	0.00%
2023/05/11	3	490.67	3	494.50	490.00	0	2,961	0.00%
2023/05/10	9	494.22	8	494.13	494.50	1	2,965	0.03%
2023/05/09	20	499.68	129.4	491.78	500.00	-109.4	2,957	-3.70%	大賣/鉅額交易
2023/05/08	11	506.09	71	505.35	504.00	-60	2,943	-2.04%
2023/05/05	2	506.00	1.1	505.00	506.00	0.9	2,957	0.03%
2023/05/04	0.1	495.00	44	490.92	493.50	-43.9	2,967	-1.48%
2023/05/03	0	0.00	94	495.04	498.00	-94	2,986	-3.15%
2023/05/02	1	502.00	0	0.00	502.00	1	3,036	0.03%
2023/04/28	1	498.00	0	0.00	496.00	1	3,122	0.03%
2023/04/27	8	490.00	0	0.00	492.00	8	3,153	0.25%
2023/04/26	3.1	494.84	3	490.33	495.00	0.1	3,150	0.00%
2023/04/25	4	493.61	0	0.00	490.50	4	3,155	0.13%
2023/04/24	0.4	507.00	0	0.00	507.00	0.4	3,135	0.01%
2023/04/21	16.3	497.75	12	509.50	495.50	4.3	3,149	0.14%
2023/04/20	10	526.70	0	0.00	518.00	10	3,144	0.32%
2023/04/19	12	535.00	11	533.91	535.00	1	3,233	0.03%
2023/04/18	3	538.00	8	547.50	538.00	-5	3,290	-0.15%
2023/04/17	19	542.00	168	542.76	542.00	-149	3,321	-4.49%	大賣/鉅額交易
2023/04/14	7	553.57	7.4	549.10	553.00	-0.3	3,301	-0.01%
2023/04/13	24	542.25	31.1	544.48	542.00	-7.1	3,262	-0.22%
2023/04/12	10	539.00	6	540.50	542.00	4	3,214	0.12%
2023/04/11	2	528.50	2	526.00	527.00	0	3,148	0.00%
2023/04/10	153	533.98	6	531.50	530.00	147	3,136	4.69%	大買/鉅額交易
2023/04/06	1	520.00	0	520.00	520.00	1	3,098	0.03%
2023/03/31	0.1	530.04	1	525.00	529.00	-0.9	3,095	-0.03%
2023/03/30	0	0.00	10	519.90	520.00	-10	3,086	-0.32%
2023/03/29	2	521.00	0	0.00	520.00	2	3,103	0.06%
2023/03/28	7	531.00	8	531.88	531.00	-1	3,146	-0.03%
2023/03/27	31	529.58	6.1	528.34	533.00	24.9	3,138	0.79%
2023/03/24	2	527.00	2.1	517.00	527.00	-0.1	3,153	0.00%
2023/03/23	0	0.00	3	507.67	517.00	-3	3,147	-0.10%
2023/03/22	1	505.00	27.9	506.73	505.00	-26.9	3,139	-0.86%
2023/03/21	0	0.00	0	506.00	505.00	0	3,160	0.00%
2023/03/20	3	500.00	3.1	499.06	500.00	-0.1	3,157	0.00%
2023/03/17	36	493.51	16	488.75	496.00	20	3,177	0.63%
2023/03/16	52.1	485.04	24	484.73	486.50	28.1	3,182	0.88%
2023/03/15	22.1	493.56	124.4	500.29	492.00	-102.2	3,179	-3.22%	大賣/鉅額交易
2023/03/14	4	506.75	153	507.18	505.00	-149	3,132	-4.76%	大賣/鉅額交易
2023/03/13	10	519.00	197	515.41	519.00	-187	3,134	-5.97%	大賣/鉅額交易
2023/03/10	12.7	522.07	80	520.14	518.00	-67.3	3,165	-2.12%
2023/03/09	0	0.00	2	547.00	541.00	-2	3,173	-0.06%
2023/03/08	0.1	550.00	0	0.00	550.00	0.1	3,208	0.00%
2023/03/07	21	559.38	2	556.50	559.00	19	3,204	0.59%
2023/03/06	3.2	552.84	4.5	550.05	557.00	-1.3	3,199	-0.04%
2023/03/03	2	542.00	2.1	542.58	539.00	-0.1	3,168	0.00%
2023/03/02	36	531.39	63	531.11	531.00	-27	3,150	-0.86%
2023/03/01	0	533.00	189	528.32	538.00	-189	3,141	-6.02%	大賣/鉅額交易
2023/02/24	77	541.83	0	0.00	538.00	77	3,104	2.48%
2023/02/23	3	540.33	0	0.00	543.00	3	3,113	0.10%
2023/02/22	55	542.15	0	0.00	541.00	55	3,120	1.76%
2023/02/21	0	0.00	200	558.68	560.00	-200	3,121	-6.41%	大賣/鉅額交易
2023/02/20	68	566.78	10	564.00	561.00	58	3,188	1.82%
2023/02/17	14	570.07	14	568.29	569.00	0	3,234	0.00%
2023/02/16	65	573.28	76.6	571.11	575.00	-11.6	3,252	-0.36%
2023/02/15	12	543.17	12	542.92	545.00	0	3,223	0.00%
2023/02/14	5	537.60	2.9	533.88	540.00	2.1	3,220	0.07%
2023/02/13	0	0.00	281	511.10	516.00	-281	3,261	-8.62%	大賣/鉅額交易
2023/02/10	6	514.83	8	513.63	516.00	-2	3,293	-0.06%
2023/02/09	8.3	512.23	98	507.64	511.00	-89.7	3,308	-2.71%
2023/02/08	0	0.00	12	532.83	531.00	-12	3,286	-0.37%
2023/02/07	1	531.00	34.1	530.18	529.00	-33.1	3,329	-0.99%
2023/02/06	6	534.33	0	0.00	533.00	6	3,371	0.18%
2023/02/03	0	0.00	3.1	541.61	540.00	-3.1	3,427	-0.09%
2023/02/02	1	538.00	1.1	545.90	541.00	-0.1	3,458	0.00%
2023/02/01	10	540.00	10	536.80	540.00	0	3,470	0.00%
2023/01/31	8	538.75	11.1	539.44	540.00	-3.1	3,468	-0.09%
2023/01/30	2	527.00	0	0.00	532.00	2	3,436	0.06%
2023/01/17	0.3	514.00	0	0.00	519.00	0.3	3,372	0.01%
2023/01/16	1.2	512.70	0	0.00	513.00	1.2	3,347	0.03%
2023/01/13	1.1	515.82	1	525.00	514.00	0.1	3,380	0.00%
2023/01/12	10	530.00	0	0.00	520.00	10	3,399	0.29%
2023/01/11	16	527.94	15	528.47	528.00	1	3,430	0.03%
2023/01/10	10	531.90	9.6	527.52	535.00	0.4	3,429	0.01%
2023/01/09	40	519.05	358.1	514.72	525.00	-318.1	3,404	-9.34%	大賣/鉅額交易
2023/01/06	93	492.71	210.8	493.65	496.00	-117.8	3,316	-3.55%	大賣/鉅額交易
2023/01/05	18	479.58	5	476.40	485.50	13	3,296	0.39%
2023/01/04	0	0.00	1	466.00	465.00	-1	3,310	-0.03%
2023/01/03	2	465.50	1	446.50	465.50	1	3,399	0.03%
2022/12/30	3	453.00	0	0.00	451.00	3	3,420	0.09%
2022/12/27	1	468.00	5	471.50	464.50	-4	3,470	-0.12%
2022/12/26	0	0.00	10	464.00	462.50	-10	3,473	-0.29%
2022/12/22	2	462.00	0	0.00	466.50	2	3,506	0.06%
2022/12/21	14	456.71	100.5	457.19	454.50	-86.5	3,514	-2.46%
2022/12/20	73	462.99	16	466.50	455.50	57	3,547	1.61%
2022/12/19	126	474.90	34	475.46	472.00	92	3,539	2.60%	大買/
2022/12/16	115	482.48	8	484.38	480.50	107	3,536	3.03%	大買/鉅額交易
2022/12/15	50	489.87	0	0.00	495.00	50	3,506	1.43%
2022/12/14	207	484.70	10	485.85	486.00	197	3,532	5.58%	大買/鉅額交易
2022/12/13	3	476.67	1	474.51	474.00	2	3,606	0.06%
2022/12/12	15	477.00	16	480.81	485.50	-1	3,583	-0.03%
2022/12/09	2	478.26	2	488.50	479.00	0	3,600	0.00%
2022/12/08	10	480.40	8	479.13	478.50	2	3,599	0.06%
2022/12/07	16	484.75	14	482.50	484.50	2	3,592	0.06%
2022/12/06	16	496.53	6	492.50	491.00	10	3,580	0.28%
2022/12/05	2	504.00	4	498.75	502.00	-2	3,582	-0.06%
2022/12/02	138	482.59	263.2	486.02	489.50	-125.2	3,542	-3.53%	大買/大賣/鉅額交易
2022/12/01	117	477.16	183	476.37	473.00	-66	3,544	-1.86%	大買/大賣/
2022/11/30	69	454.21	2	457.75	463.00	67	3,479	1.93%
2022/11/29	5	438.90	0	0.00	438.00	5	3,419	0.15%
2022/11/28	1	438.00	1	442.00	437.50	0	3,412	0.00%
2022/11/25	4	448.13	0	0.00	445.00	4	3,397	0.12%
2022/11/24	12	451.54	0	0.00	452.00	12	3,392	0.35%
2022/11/23	101	453.25	0	0.00	449.00	101	3,382	2.99%	大買/鉅額交易
2022/11/22	0	0.00	25.4	456.30	458.00	-25.4	3,373	-0.75%
2022/11/21	419	459.15	2	454.00	454.00	417	3,392	12.29%	大買/鉅額交易
2022/11/18	14	454.03	26	457.77	453.50	-12	3,373	-0.36%
2022/11/17	56.2	463.15	7	461.85	466.00	49.2	3,349	1.47%
2022/11/16	361	459.24	41	454.88	461.00	320	3,355	9.54%	大買/鉅額交易
2022/11/15	46	452.40	4	452.38	455.00	42	3,294	1.27%
2022/11/14	38	439.59	31	439.66	439.50	7	3,241	0.22%
2022/11/11	8	445.25	254.8	446.53	445.50	-246.8	3,187	-7.74%	大賣/鉅額交易
2022/11/10	33	421.56	10.4	419.23	421.50	22.6	3,081	0.73%
2022/11/09	34	418.16	10.1	421.73	424.00	23.9	3,065	0.78%
2022/11/08	30	395.67	3	394.00	393.50	27	3,012	0.90%
2022/11/07	18	382.00	18	386.39	382.00	0	2,984	0.00%
2022/11/04	36	389.24	10	385.75	389.50	26	2,986	0.87%
2022/11/03	58.2	386.35	51	383.81	389.50	7.2	2,937	0.25%
2022/11/02	8	382.06	160	379.95	381.50	-152	2,891	-5.26%	大賣/鉅額交易
2022/11/01	214	370.22	6	377.33	379.00	208	2,863	7.26%	大買/鉅額交易
2022/10/31	10	345.00	13	362.12	367.00	-3	2,807	-0.11%
2022/10/18	0	0.00	44	280.19	278.50	-44	2,727	-1.61%
2022/10/17	0	0.00	1	275.00	278.50	-1	2,718	-0.04%
2022/10/13	9	264.00	9	267.94	264.00	0	2,756	0.00%
2022/10/12	12	270.08	12.2	267.13	270.50	-0.2	2,754	-0.01%
2022/10/11	1	276.00	73	276.13	272.50	-72	2,742	-2.63%
2022/10/07	1	288.00	1	291.00	287.00	0	2,735	0.00%
2022/10/06	5	294.50	5	295.80	294.50	0	2,719	0.00%
2022/10/05	1	295.00	0	0.00	297.50	1	2,752	0.04%
2022/10/04	8	287.50	203	287.09	287.50	-195	2,772	-7.03%	大賣/鉅額交易
2022/10/03	3	279.67	14	279.25	281.00	-11	2,786	-0.39%
2022/09/30	10	269.00	170	264.12	269.00	-160	2,830	-5.65%	大賣/鉅額交易
2022/09/29	2	278.25	1	284.00	271.00	1	2,818	0.04%
2022/09/28	0.1	288.00	0	0.00	285.00	0.1	2,767	0.00%
2022/09/27	1	299.99	0	0.00	300.00	1	2,795	0.04%
2022/09/26	2	301.50	1	300.00	297.00	1	2,853	0.04%
2022/09/23	0	0.00	10	320.50	315.50	-10	2,928	-0.34%
2022/09/22	1	323.00	0	0.00	322.50	1	2,962	0.03%
2022/09/21	1	326.50	0	0.00	327.50	1	2,977	0.03%
2022/09/19	11	335.86	1	335.50	335.50	10	2,983	0.34%
2022/09/16	8	332.00	9	333.61	332.00	-1	2,991	-0.03%
2022/09/15	0	0.00	3	338.00	338.00	-3	2,977	-0.10%
2022/09/14	50.1	323.85	0	0.00	325.00	50.1	2,956	1.69%
2022/09/13	2	333.00	2	333.50	333.00	0	2,951	0.00%
2022/09/12	21	333.19	38	335.83	333.00	-17	2,987	-0.57%
2022/09/08	0	0.00	3	328.87	335.00	-3	2,968	-0.10%
2022/09/07	170	313.15	0	0.00	316.00	170	2,901	5.86%	大買/鉅額交易
2022/09/06	206	311.92	0	0.00	316.00	206	2,909	7.08%	大買/鉅額交易
2022/09/05	749	309.06	0	0.00	308.50	749	2,920	25.65%	大買/鉅額交易
2022/09/02	384	313.50	0	0.00	312.50	384	2,913	13.18%	大買/鉅額交易
2022/09/01	47	318.57	1.1	323.00	317.00	46	2,885	1.59%
2022/08/31	1.1	318.05	1	323.98	328.50	0	2,863	0.00%
2022/08/30	0	318.00	0	0.00	317.50	0	2,851	0.00%
2022/08/29	983	316.22	2	314.00	317.50	981	2,832	34.64%	大買/鉅額交易
2022/08/24	54	322.63	1	324.00	324.00	53	2,780	1.91%
2022/08/23	87	323.66	1	323.00	324.00	86	2,838	3.03%
2022/08/22	11	327.09	2	327.25	327.00	9	2,845	0.32%
2022/08/18	306	325.46	1	325.50	327.50	305	2,833	10.76%	大買/鉅額交易
2022/08/17	269	328.18	1	328.50	329.00	268	2,822	9.50%	大買/鉅額交易
2022/08/16	45	332.38	0.1	332.50	332.50	44.9	2,801	1.60%
2022/08/12	415	328.59	1	328.00	330.00	414	2,799	14.79%	大買/鉅額交易
2022/08/11	15	326.50	0	0.00	326.50	15	2,769	0.54%
2022/08/10	223	319.60	0	0.00	319.00	223	2,773	8.04%	大買/鉅額交易
2022/08/09	87	324.48	0	0.00	325.00	87	2,791	3.12%
2022/08/08	1	319.00	1	324.00	325.00	0	2,811	0.00%
2022/08/05	1.1	322.45	0	0.00	323.00	1.1	2,818	0.04%
2022/08/04	537	317.26	101	315.33	317.00	436	2,824	15.43%	大買/大賣/鉅額交易
2022/08/03	25	325.22	3	326.67	326.50	22	2,773	0.79%
2022/08/02	89	334.92	284	326.89	325.50	-195	2,804	-6.95%	大賣/鉅額交易
2022/08/01	269	338.70	0	339.00	341.00	269	2,776	9.69%	大買/鉅額交易
2022/07/29	93	340.46	0	0.00	342.00	93	2,789	3.33%
2022/07/28	238	340.54	1	340.50	340.50	237	2,792	8.49%	大買/鉅額交易
2022/07/27	74	335.16	0	0.00	342.50	74	2,786	2.66%
2022/07/26	296	335.55	0	0.00	336.50	296	2,779	10.65%	大買/鉅額交易
2022/07/25	413	331.76	0	0.00	337.00	413	2,806	14.72%	大買/鉅額交易
2022/07/22	122	332.52	1	332.50	333.50	121	2,810	4.31%	大買/鉅額交易
2022/07/21	0	0.00	4	329.88	336.50	-4	2,826	-0.14%
2022/07/20	244.5	325.82	0	0.00	322.50	244.5	2,791	8.76%	大買/鉅額交易
2022/07/19	122	324.69	0	0.00	326.00	122	2,770	4.40%	大買/鉅額交易
2022/07/18	46	324.33	256.1	320.43	326.50	-210.1	2,759	-7.61%	大賣/鉅額交易
2022/07/15	149.1	317.57	246	319.90	318.50	-96.9	2,725	-3.55%	大買/大賣/
2022/07/14	0	0.00	1.2	320.61	320.00	-1.2	2,711	-0.04%
2022/07/13	455	317.49	18.1	321.84	318.00	436.9	2,698	16.19%	大買/鉅額交易
2022/07/12	1	312.00	4	312.75	309.00	-3	2,648	-0.11%
2022/07/11	401	303.52	10	301.00	304.00	391	2,589	15.10%	大買/鉅額交易
2022/07/08	10	309.00	0	0.00	308.50	10	2,561	0.39%
2022/07/05	1	278.00	21	282.57	284.50	-20	2,455	-0.81%
2022/07/04	0	0.00	1	284.00	278.00	-1	2,403	-0.04%
2022/07/01	23.2	289.96	6	285.92	282.00	17.2	2,373	0.72%
2022/06/30	4.3	307.71	0	0.00	308.00	4.3	2,292	0.19%
2022/06/29	0.1	323.00	0	0.00	325.00	0.1	2,259	0.00%
2022/06/23	0	0.00	1	333.50	331.50	-1	2,215	-0.05%
2022/06/22	2	338.75	11	338.82	335.50	-9	2,187	-0.41%
2022/06/21	0	0.00	0.1	352.00	353.00	-0.1	2,166	0.00%
2022/06/20	1.6	349.03	1	342.00	342.00	0.6	2,165	0.03%
2022/06/17	1.3	358.00	72	355.13	354.00	-70.7	2,161	-3.27%
2022/06/16	295	380.89	0.1	385.50	368.00	294.9	2,151	13.70%	大買/鉅額交易
2022/06/15	40	381.03	0	0.00	383.50	40	2,264	1.77%
2022/06/14	209	376.20	1	377.00	377.00	208	2,317	8.98%	大買/鉅額交易
2022/06/13	460	386.52	1	385.00	384.00	459	2,303	19.93%	大買/鉅額交易
2022/06/08	288	410.85	0	0.00	403.00	288	2,314	12.44%	大買/鉅額交易
2022/06/07	1	408.00	1	407.00	407.00	0	2,320	0.00%
2022/06/06	0	0.00	1	410.00	410.50	-1	2,346	-0.04%
2022/05/31	0	0.00	0.1	402.00	405.00	-0.1	2,444	0.00%
2022/05/30	0	0.00	1	399.50	399.50	-1	2,397	-0.04%
2022/05/26	55	385.63	1	385.00	385.50	54	2,443	2.21%
2022/05/25	92	386.43	1	387.00	387.50	91	2,482	3.67%
2022/05/24	146	386.57	1	384.00	382.00	145	2,548	5.69%	大買/鉅額交易
2022/05/23	10	390.00	0	0.00	390.00	10	2,586	0.39%
2022/05/19	441	395.27	0	0.00	398.00	441	2,634	16.74%	大買/鉅額交易
2022/05/18	20	403.00	2.6	401.67	401.00	17.4	2,643	0.66%
2022/05/12	363	385.72	0	0.00	378.00	363	2,629	13.81%	大買/鉅額交易
2022/05/11	34	389.85	0	0.00	392.00	34	2,631	1.29%
2022/05/10	485	391.14	2	391.50	392.50	483	2,684	17.99%	大買/鉅額交易
2022/05/09	411	400.01	0	0.00	398.50	411	2,651	15.50%	大買/鉅額交易
2022/05/06	521	408.55	0	0.00	408.00	521	2,664	19.56%	大買/鉅額交易
2022/05/04	179	406.74	0	0.00	408.50	179	2,693	6.64%	大買/鉅額交易
2022/05/03	130	404.10	0.1	404.00	406.50	129.9	2,731	4.75%	大買/鉅額交易
2022/04/29	128	402.56	0.3	404.00	404.50	127.7	2,759	4.63%	大買/鉅額交易
2022/04/28	1	405.00	1	407.00	405.00	0	2,788	0.00%
2022/04/27	13	404.12	0	0.00	407.00	13	2,815	0.46%
2022/04/20	5	413.10	0.1	409.50	409.50	4.9	3,062	0.16%
2022/04/19	17	413.44	0	0.00	413.00	17	3,081	0.55%
2022/04/18	4	400.00	0	0.00	405.00	4	3,145	0.13%
2022/04/14	0	0.00	1	404.50	406.00	-1	3,274	-0.03%
2022/04/13	1	400.00	0	0.00	401.00	1	3,356	0.03%
2022/04/11	1.1	400.00	0	0.00	398.00	1.1	3,799	0.03%
2022/04/08	0.1	414.00	0.2	413.00	413.00	-0.1	3,859	0.00%
2022/04/07	6	410.42	4	409.88	409.00	2	3,871	0.05%
2022/04/01	1	426.00	0	0.00	426.00	1	3,930	0.03%
2022/03/31	0.2	437.00	0	0.00	434.00	0.2	3,953	0.01%
2022/03/30	0	0.00	1	438.00	440.00	-1	3,984	-0.03%
2022/03/29	1	428.00	0	0.00	429.50	1	4,017	0.02%
2022/03/28	1	422.50	1	431.17	431.50	0	4,080	0.00%
2022/03/25	0	0.00	0	433.00	430.50	0	4,082	0.00%
2022/03/24	1	427.00	1	431.50	433.00	0	4,076	0.00%
2022/03/23	0	0.00	5	433.70	433.00	-5	4,085	-0.12%
2022/03/22	24	427.90	6	422.00	432.00	18	4,078	0.44%
2022/03/21	6	420.50	1.1	419.14	418.50	4.9	4,040	0.12%
2022/03/18	30.5	422.90	71.5	422.50	423.50	-41	4,022	-1.02%
2022/03/17	71	444.92	3	441.00	445.50	68	3,898	1.74%
2022/03/16	1	427.00	0	0.00	417.50	1	3,845	0.03%
2022/03/15	6	420.08	5	425.00	420.00	1	3,842	0.03%
2022/03/10	1	433.00	0	436.00	436.00	1	3,901	0.03%
2022/03/09	1	420.00	0.1	427.50	423.50	1	3,908	0.02%
2022/03/08	2.2	419.39	2	414.75	414.50	0.2	3,907	0.01%
2022/03/07	3	431.00	6	432.33	427.00	-3	3,897	-0.08%
2022/03/03	0.1	463.50	0	0.00	459.50	0.1	3,924	0.00%
2022/03/02	1	457.50	1	461.50	462.50	0	3,956	0.00%
2022/03/01	33	463.83	0	0.00	465.00	33	3,973	0.83%
2022/02/24	2	454.03	0.2	456.50	448.00	1.8	3,958	0.05%
2022/02/23	1	465.00	0.1	473.00	463.50	1	3,927	0.02%
2022/02/22	0.2	469.50	5	467.00	469.50	-4.8	3,930	-0.12%
2022/02/21	0	0.00	2	476.50	479.50	-2	3,963	-0.05%
2022/02/18	0.2	476.00	0	0.00	473.00	0.2	4,013	0.00%
2022/02/17	2.3	468.89	0.2	474.00	467.50	2.1	4,028	0.05%
2022/02/16	0	0.00	0	472.50	472.50	0	4,053	0.00%
2022/02/15	0	0.00	2	466.00	464.50	-2	4,054	-0.05%
2022/02/14	5	465.80	0	0.00	464.00	5	4,050	0.12%
2022/02/11	2.2	481.45	0.3	482.50	482.00	1.9	4,043	0.05%
2022/02/10	0	0.00	3	481.25	489.50	-3	4,046	-0.07%
2022/02/08	27	457.11	0	0.00	456.50	27	4,004	0.67%
2022/02/07	1	460.00	0	0.00	454.00	1	4,000	0.02%
2022/01/26	0	0.00	7	455.57	459.00	-7	4,047	-0.17%
2022/01/25	0	454.00	0	0.00	451.00	0	4,146	0.00%
2022/01/21	64.4	472.68	2	468.50	469.50	62.4	4,123	1.51%
2022/01/20	42	483.90	0	0.00	481.50	42	4,162	1.01%
2022/01/19	29	490.49	20	492.00	487.50	9	4,149	0.22%
2022/01/18	95	509.13	5	514.98	502.00	90	4,118	2.18%
2022/01/17	2.2	490.50	2	498.25	501.00	0.2	4,049	0.00%
2022/01/14	8	487.80	16	487.75	492.00	-8	4,047	-0.20%
2022/01/13	2.1	498.35	0	0.00	498.00	2.1	4,035	0.05%
2022/01/12	82	506.61	0	0.00	510.00	82	4,026	2.04%
2022/01/11	39.1	507.26	1	501.00	501.00	38.1	4,009	0.95%
2022/01/10	0	0.00	12	516.25	519.00	-12	3,956	-0.30%
2022/01/07	1	515.00	0	0.00	515.00	1	3,941	0.03%
2022/01/06	41	528.39	1	525.00	523.00	40	3,850	1.04%
2022/01/05	14	533.64	14.2	535.23	535.00	-0.2	3,789	0.00%
2022/01/04	136	527.38	148	525.24	533.00	-12	3,671	-0.33%	大買/大賣/
2022/01/03	123	493.15	9.1	490.47	491.00	113.9	3,353	3.40%	大買/鉅額交易
2021/12/30	1	482.00	1	478.50	479.50	0	3,300	0.00%
2021/12/29	2	473.00	1	474.00	474.00	1	3,332	0.03%
2021/12/28	37	480.88	1	479.00	478.00	36	3,367	1.07%
2021/12/27	0.1	479.00	1	481.50	481.50	-0.9	3,348	-0.03%
2021/12/24	4	478.63	4	480.25	473.00	0	3,395	0.00%
2021/12/23	2	472.75	3	474.00	476.00	-1	3,393	-0.03%
2021/12/22	2	467.00	10	464.75	469.50	-8	3,393	-0.24%
2021/12/20	3	449.00	0	0.00	448.00	3	3,366	0.09%
2021/12/17	1	446.50	0	0.00	447.00	1	3,378	0.03%
2021/12/16	0	0.00	1	452.50	451.00	-1	3,379	-0.03%
2021/12/15	1	448.50	1	452.00	450.50	0	3,400	0.00%
2021/12/13	1	447.50	2	451.75	456.50	-1	3,448	-0.03%
2021/12/10	1	449.00	1	449.00	447.50	0	3,480	0.00%
2021/12/07	13	456.31	1	455.00	456.00	12	3,505	0.34%
2021/12/06	3	468.33	1	466.50	465.00	2	3,491	0.06%
2021/12/03	0	0.00	1.2	471.21	472.50	-1.2	3,533	-0.03%
2021/12/02	1.2	463.29	12	467.67	465.00	-10.8	3,524	-0.31%
2021/12/01	11	461.59	1	463.00	465.00	10	3,536	0.28%
2021/11/30	1	461.50	1	468.50	456.50	0	3,534	0.00%
2021/11/29	2	456.75	1.1	450.73	459.50	0.9	3,527	0.03%
2021/11/26	1	456.00	0	0.00	452.00	1	3,537	0.03%
2021/11/25	1	469.00	1	470.00	465.00	0	3,565	0.00%
2021/11/24	1	470.00	0	0.00	468.00	1	3,593	0.03%
2021/11/22	1	460.00	1	466.00	466.00	0	3,701	0.00%
2021/11/19	0	0.00	43.1	459.09	463.00	-43.1	3,720	-1.16%
2021/11/18	42	456.05	8.1	456.42	456.00	33.9	3,746	0.90%
2021/11/17	17	446.59	22	443.41	448.00	-5	3,775	-0.13%
2021/11/16	1	440.00	1	438.50	436.50	0	3,871	0.00%
2021/11/15	0	0.00	1	441.50	442.00	-1	4,120	-0.02%
2021/11/12	0	0.00	1	435.00	429.50	-1	4,155	-0.02%
2021/11/10	1	430.00	1	431.50	430.00	0	4,274	0.00%
2021/11/09	0	0.00	1	429.00	429.00	-1	4,380	-0.02%
2021/11/08	0	0.00	5	419.00	419.00	-5	4,358	-0.11%
2021/11/05	2	422.75	1	424.00	425.50	1	4,396	0.02%
2021/11/04	3	424.67	2	422.00	423.00	1	4,430	0.02%
2021/11/03	6	423.42	3	423.67	422.50	3	4,458	0.07%
2021/11/02	7.7	416.40	247	410.10	410.00	-239.4	4,405	-5.43%	大賣/鉅額交易
2021/11/01	4	429.50	2	428.75	427.00	2	4,322	0.05%
2021/10/29	13	436.58	4	436.63	434.00	9	4,311	0.21%
2021/10/28	23	439.91	6.1	441.80	438.50	16.9	4,310	0.39%
2021/10/27	2	427.25	22	425.84	430.50	-20	4,235	-0.47%
2021/10/26	0.1	427.50	0	0.00	427.50	0.1	4,261	0.00%
2021/10/25	3	425.00	1	427.00	427.00	2	4,254	0.05%
2021/10/22	1	417.00	1	420.00	421.50	0	4,333	0.00%
2021/10/21	17.2	422.15	8.5	421.21	419.50	8.7	4,442	0.20%
2021/10/20	5	424.40	2	426.25	426.00	3	4,495	0.07%
2021/10/15	1	418.50	11	416.50	417.00	-10	4,678	-0.21%
2021/10/14	1	406.50	11	405.77	405.50	-10	4,697	-0.21%
2021/10/13	1	408.00	1	406.00	402.00	0	4,753	0.00%
2021/10/12	2	412.50	10	413.50	414.00	-8	4,751	-0.17%
2021/10/08	12	418.33	0	0.00	410.00	12	4,767	0.25%
2021/10/07	0	0.00	2	414.25	415.50	-2	4,774	-0.04%
2021/10/06	1.2	402.61	0	0.00	403.00	1.2	4,785	0.02%
2021/10/04	0.1	420.00	2	411.75	409.50	-2	4,776	-0.04%
2021/10/01	7	423.50	7	418.07	418.00	0	4,818	0.00%
2021/09/30	0	0.00	41	438.33	442.50	-41	4,943	-0.83%
2021/09/29	4	438.13	42	440.88	439.00	-38	5,106	-0.74%
2021/09/28	4	458.25	51	453.32	453.00	-47	5,152	-0.91%
2021/09/27	1	463.00	2	467.25	466.00	-1	5,162	-0.02%
2021/09/24	1	473.00	1	473.00	469.00	0	5,315	0.00%
2021/09/22	1	455.00	1	461.50	463.00	0	5,528	0.00%
2021/09/17	0	0.00	149	468.30	470.50	-149	5,571	-2.67%	大賣/鉅額交易
2021/09/16	2	464.00	137	460.37	461.50	-135	5,573	-2.42%	大賣/鉅額交易
2021/09/15	3	473.00	1	466.00	466.00	2	5,586	0.04%
2021/09/14	2	487.25	3	488.17	481.00	-1	5,612	-0.02%
2021/09/13	1.3	482.81	2	485.25	484.00	-0.7	5,671	-0.01%
2021/09/10	1	474.00	4	480.00	481.50	-3	5,759	-0.05%
2021/09/09	1	474.00	29	472.33	475.00	-28	5,996	-0.47%
2021/09/08	2	463.00	49	465.61	460.50	-47	6,141	-0.77%
2021/09/07	11	481.64	2	477.00	477.00	9	6,297	0.14%
2021/09/06	1	480.50	0	0.00	480.50	1	6,296	0.02%
2021/09/03	2	486.00	72	482.92	480.50	-70	6,299	-1.11%
2021/09/02	6	487.25	2	479.50	479.50	4	6,318	0.06%
2021/09/01	2	483.50	3	488.17	489.00	-1	6,367	-0.02%
2021/08/31	8	474.94	1	475.00	479.50	7	6,399	0.11%
2021/08/30	1	482.00	1	482.00	484.50	0	6,386	0.00%
2021/08/27	0	0.00	3.1	474.99	477.00	-3.1	6,368	-0.05%
2021/08/26	6	465.83	1	464.50	464.50	5	6,378	0.08%
2021/08/25	2	465.00	5	467.20	472.00	-3	6,352	-0.05%
2021/08/24	3	458.00	0	0.00	455.50	3	6,417	0.05%
2021/08/23	6	449.33	1.1	447.77	454.00	4.9	6,446	0.08%
2021/08/20	7.1	446.09	2	446.25	446.00	5.1	6,412	0.08%
2021/08/19	22.2	462.06	3.4	453.06	450.00	18.8	6,317	0.30%
2021/08/18	8.1	490.69	4	485.63	498.00	4.1	6,165	0.07%
2021/08/17	52	478.68	0	0.00	474.00	52	6,154	0.84%
2021/08/16	0.1	487.00	0	0.00	492.00	0.1	6,266	0.00%
2021/08/13	18.2	506.14	225	505.78	500.00	-206.9	6,284	-3.29%	大賣/鉅額交易
2021/08/11	3.1	531.89	2	535.50	533.00	1.1	6,487	0.02%
2021/08/10	12	531.67	0.1	536.00	531.00	11.9	6,647	0.18%
2021/08/09	52	548.60	1.1	548.09	545.00	50.9	6,886	0.74%
2021/08/06	2	554.50	0	0.00	558.00	2	7,108	0.03%
2021/08/05	4	555.50	7	558.29	558.00	-3	7,424	-0.04%
2021/08/04	1	551.00	2.1	553.57	554.00	-1.1	7,646	-0.01%
2021/08/03	30	552.60	308	551.91	553.00	-278	7,734	-3.59%	大賣/鉅額交易
2021/08/02	17	557.00	0	0.00	557.00	17	7,840	0.22%
2021/07/30	11	564.82	2.1	560.22	560.00	9	7,891	0.11%
2021/07/29	4.1	569.25	6	570.83	571.00	-2	7,918	-0.02%
2021/07/28	10.4	574.89	7.2	566.06	565.00	3.2	8,050	0.04%
2021/07/27	47.2	589.98	4.2	586.57	581.00	43	8,046	0.53%
2021/07/26	2	585.00	2.1	596.10	600.00	-0.1	7,969	0.00%
2021/07/23	63	593.71	4	595.25	589.00	59	7,938	0.74%
2021/07/22	3.3	597.67	7	597.29	591.00	-3.7	7,932	-0.05%
2021/07/21	13.2	579.56	13	581.00	588.00	0.2	7,887	0.00%
2021/07/20	1	573.00	0	0.00	568.00	1	7,901	0.01%
2021/07/19	4.1	573.20	2	585.50	583.00	2.1	7,915	0.03%
2021/07/16	2	577.02	16	579.31	578.00	-14	7,949	-0.18%
2021/07/15	15	592.66	2	587.00	586.00	13	8,102	0.16%
2021/07/14	9.1	585.75	0	0.00	583.00	9.1	8,112	0.11%
2021/07/13	13	587.85	1	594.00	581.00	12	8,160	0.15%
2021/07/12	2	587.50	1	593.00	586.00	1	8,159	0.01%
2021/07/09	13	584.23	4.1	586.51	584.00	8.9	8,206	0.11%
2021/07/08	10	603.60	28.1	595.22	590.00	-18.1	8,194	-0.22%
2021/07/07	33	602.18	50.3	603.49	603.00	-17.3	8,163	-0.21%
2021/07/06	27.1	585.76	26.2	591.91	597.00	0.9	8,056	0.01%
2021/07/05	0	0.00	5	570.80	571.00	-5	8,071	-0.06%
2021/07/02	5	555.00	22	550.41	556.00	-17	8,041	-0.21%
2021/07/01	14	564.63	8	563.25	557.00	6	8,044	0.07%
2021/06/29	30	558.50	21.3	560.66	555.00	8.7	7,936	0.11%
2021/06/28	34	540.12	4.3	540.83	545.00	29.7	7,801	0.38%
2021/06/25	0	0.00	1.1	544.57	535.00	-1.1	7,826	-0.01%
2021/06/24	39	533.49	13	534.77	530.00	26	7,803	0.33%
2021/06/23	17	532.12	13	534.31	534.00	4	7,848	0.05%
2021/06/22	19	523.74	1.1	526.05	525.00	18	7,888	0.23%
2021/06/21	3.1	526.62	1	530.00	527.00	2.1	7,870	0.03%
2021/06/18	75.1	544.63	254	541.80	540.00	-179	7,826	-2.29%	大賣/鉅額交易
2021/06/17	208	542.79	77.1	543.44	545.00	130.9	7,778	1.68%	大買/鉅額交易
2021/06/16	20	526.50	4.1	526.93	531.00	16	7,623	0.21%
2021/06/15	79	514.41	54.5	511.49	523.00	24.5	7,543	0.32%
2021/06/11	23	496.70	8	500.00	494.00	15	7,392	0.20%
2021/06/10	413.1	499.08	39	500.10	500.00	374.1	7,461	5.01%	大買/鉅額交易
2021/06/09	258	495.29	6	500.00	496.00	252	7,502	3.36%	大買/鉅額交易
2021/06/08	201	497.47	17	490.56	497.50	184	7,606	2.42%	大買/鉅額交易
2021/06/07	446	479.05	42	476.61	477.50	404	7,769	5.20%	大買/鉅額交易
2021/06/04	339	488.50	0	0.00	491.00	339	7,782	4.36%	大買/鉅額交易
2021/06/03	0	0.00	1	487.00	494.50	-1	7,907	-0.01%
2021/06/02	72.1	486.27	1	486.00	486.00	71.1	8,012	0.89%
2021/06/01	46	499.84	10	502.40	500.00	36	8,032	0.45%
2021/05/31	4	503.50	8	505.50	505.00	-4	8,075	-0.05%
2021/05/28	1	486.50	2.1	491.72	490.00	-1.1	8,049	-0.01%
2021/05/27	332	478.19	1	480.50	478.50	331	8,044	4.11%	大買/鉅額交易
2021/05/26	194	477.26	10	477.75	481.00	184	8,135	2.26%	大買/鉅額交易
2021/05/25	5	475.50	5.1	476.11	479.00	-0.1	8,138	0.00%
2021/05/24	4	451.13	3	460.17	463.50	1	8,191	0.01%
2021/05/21	7	465.85	2	474.00	458.50	5	8,350	0.06%
2021/05/20	81.5	443.85	7	444.43	443.50	74.5	8,331	0.89%
2021/05/19	636	441.61	22	443.73	442.50	614	8,333	7.37%	大買/鉅額交易
2021/05/18	24	444.40	8	439.74	449.00	16	8,340	0.19%
2021/05/17	437	421.00	5	419.00	415.50	432	8,427	5.13%	大買/鉅額交易
2021/05/14	29.1	444.72	4	449.88	440.00	25.1	8,287	0.30%
2021/05/13	5.1	420.07	112	417.59	409.50	-107	8,073	-1.32%	大賣/鉅額交易
2021/05/12	6.4	427.67	10.4	444.53	423.00	-4	7,929	-0.05%
2021/05/11	16.1	474.27	8	475.88	469.00	8.1	7,730	0.10%
2021/05/10	12	525.17	5	511.60	511.00	7	7,695	0.09%
2021/05/07	7	527.71	3	533.33	535.00	4	7,753	0.05%
2021/05/06	6	501.99	16	502.06	501.00	-10	7,796	-0.13%
2021/05/05	80	498.30	1	496.50	490.50	79	7,881	1.00%
2021/05/04	35.1	504.09	1	503.00	503.00	34.1	8,049	0.42%
2021/05/03	25.3	527.85	3	530.67	522.00	22.3	8,230	0.27%
2021/04/29	3	548.33	91.1	546.33	543.00	-88.1	8,285	-1.06%
2021/04/28	5	551.00	283	548.96	547.00	-278	8,373	-3.32%	大賣/鉅額交易
2021/04/27	1	559.00	33	558.70	555.00	-32	8,464	-0.38%
2021/04/23	24	557.83	2.1	563.81	554.00	21.9	8,685	0.25%
2021/04/22	2.1	546.10	0	0.00	546.00	2.1	8,861	0.02%
2021/04/21	7	561.14	85	560.52	557.00	-78	9,069	-0.86%
2021/04/20	2	566.50	9	574.11	571.00	-7	9,320	-0.08%
2021/04/19	0	0.00	19	555.74	553.00	-19	9,393	-0.20%
2021/04/16	2.1	545.62	444	546.42	551.00	-441.9	9,653	-4.58%	大賣/鉅額交易
2021/04/15	0	546.00	0	0.00	553.00	0	10,131	0.00%
2021/04/14	8.3	545.69	72	546.67	546.00	-63.7	10,236	-0.62%
2021/04/13	4.1	565.46	0	0.00	556.00	4.1	10,413	0.04%
2021/04/12	1	571.00	30	575.07	563.00	-29	10,560	-0.27%
2021/04/09	2.1	582.49	3.1	580.68	578.00	-1.1	10,571	-0.01%
2021/04/08	9	581.11	14	585.21	587.00	-5	10,609	-0.05%
2021/04/07	1.5	565.00	20	566.80	570.00	-18.5	10,587	-0.17%
2021/04/06	0.1	558.00	1	559.00	562.00	-1	10,645	-0.01%
2021/04/01	2.1	550.49	3	550.00	553.00	-1	10,672	-0.01%
2021/03/31	103.1	555.02	1	556.00	553.00	102.1	10,747	0.95%	大買/鉅額交易
2021/03/30	0	0.00	0	563.00	563.00	0	11,057	0.00%
2021/03/29	73.1	554.00	4	559.00	554.00	69	11,140	0.62%
2021/03/26	11	560.46	5	553.40	559.00	6	11,223	0.05%
2021/03/25	1	542.01	1	547.00	542.00	0	11,290	0.00%
2021/03/24	1	548.00	1	553.00	552.00	0	11,327	0.00%
2021/03/23	6.1	555.03	11	555.82	554.00	-5	11,551	-0.04%
2021/03/22	5	551.80	2	560.00	563.00	3	11,668	0.03%
2021/03/19	3.2	546.94	6	547.83	552.00	-2.8	11,983	-0.02%
2021/03/18	4.1	563.95	11	563.09	559.00	-7	12,076	-0.06%
2021/03/17	1.1	574.64	5	574.60	568.00	-3.9	12,371	-0.03%
2021/03/16	1	578.00	6	587.00	579.00	-5	12,758	-0.04%
2021/03/15	21.1	577.54	10.1	577.00	580.00	11	13,158	0.08%
2021/03/12	57	573.37	3	574.67	572.00	54	13,230	0.41%
2021/03/11	3	557.00	2	562.00	565.00	1	13,241	0.01%
2021/03/10	1	537.00	85	535.31	534.00	-84	13,112	-0.64%
2021/03/09	9.1	538.20	12	534.92	535.00	-3	13,284	-0.02%
2021/03/08	13.1	551.19	31	556.16	547.00	-18	13,266	-0.14%
2021/03/05	1	565.00	2	566.00	564.00	-1	13,334	-0.01%
2021/03/04	14	580.36	132	577.87	575.00	-118	13,528	-0.87%	大賣/鉅額交易
2021/03/03	2.1	580.00	200.1	591.50	592.00	-198.1	13,543	-1.46%	大賣/鉅額交易
2021/03/02	5	590.20	0	0.00	583.00	5	13,585	0.04%
2021/02/26	14.6	595.75	129	598.18	593.00	-114.5	13,877	-0.82%	大賣/鉅額交易
2021/02/25	12	618.58	5	625.00	614.00	7	14,159	0.05%
2021/02/24	22	619.41	25	621.68	612.00	-3	14,233	-0.02%
2021/02/23	7.5	627.93	14	628.57	637.00	-6.5	14,323	-0.05%
2021/02/22	16.1	620.47	2.3	625.65	620.00	13.8	14,226	0.10%
2021/02/18	19	615.53	6	613.83	612.00	13	14,133	0.09%
2021/02/17	41	610.37	256	603.73	623.00	-215	14,120	-1.52%	大賣/鉅額交易
2021/02/05	52	588.77	10	588.20	588.00	42	13,936	0.30%
2021/02/04	16	583.38	2	583.00	583.00	14	13,989	0.10%
2021/02/03	11	593.73	12	590.33	593.00	-1	14,107	-0.01%
2021/02/02	211	593.82	238	592.33	596.00	-27	14,114	-0.19%	大買/大賣/
2021/02/01	30.1	567.38	213.1	564.41	573.00	-183	14,079	-1.30%	大賣/鉅額交易
2021/01/29	6	580.50	11	580.82	574.00	-5	13,973	-0.04%
2021/01/28	180.1	579.74	59	580.19	577.00	121.1	13,970	0.87%	大買/鉅額交易
2021/01/27	3	593.00	144	592.50	597.00	-141	14,095	-1.00%	大賣/鉅額交易
2021/01/26	35.3	620.14	46	615.13	597.00	-10.7	14,352	-0.07%
2021/01/25	42	623.60	18	629.44	626.00	24	14,157	0.17%
2021/01/22	22	612.23	2	613.00	608.00	20	13,907	0.14%
2021/01/21	2	600.00	2	607.50	608.00	0	13,821	0.00%
2021/01/20	2	593.50	36.3	599.42	594.00	-34.3	13,714	-0.25%
2021/01/19	52	611.58	1	610.00	608.00	51	13,633	0.37%
2021/01/18	1	600.00	27	598.26	602.00	-26	13,587	-0.19%
2021/01/15	36	618.39	24	611.79	602.00	12	13,422	0.09%
2021/01/14	7	598.43	52.1	597.91	608.00	-45.1	13,162	-0.34%
2021/01/13	16	593.63	252.5	605.31	604.00	-236.5	12,921	-1.83%	大賣/鉅額交易
2021/01/12	74.1	576.90	17.1	577.25	575.00	57	12,604	0.45%
2021/01/11	427.5	589.68	26	588.00	592.00	401.5	12,407	3.24%	大買/鉅額交易
2021/01/08	98	553.28	74.1	550.17	572.00	24	12,221	0.20%
2021/01/07	38	519.08	10	524.90	529.00	28	11,699	0.24%
2021/01/06	23	514.70	24	524.21	513.00	-1	11,576	-0.01%
2021/01/05	16	528.81	3	527.00	528.00	13	11,391	0.11%
2021/01/04	2	521.50	1	523.00	520.00	1	11,327	0.01%
2020/12/31	8	518.88	7	518.00	518.00	1	11,391	0.01%
2020/12/30	15	519.80	18.1	514.96	521.00	-3.1	11,285	-0.03%
2020/12/29	12	506.50	19.1	508.06	506.00	-7.1	11,147	-0.06%
2020/12/28	7	501.71	96	500.19	502.00	-89	11,076	-0.80%
2020/12/25	3.1	502.52	6	501.00	500.00	-2.9	11,117	-0.03%
2020/12/24	20	505.70	31.3	513.26	504.00	-11.3	11,211	-0.10%
2020/12/23	6	484.17	50	489.71	492.00	-44	10,873	-0.40%
2020/12/22	6	484.25	7.3	486.67	477.50	-1.3	10,803	-0.01%
2020/12/21	12	480.58	12	481.71	482.00	0	10,763	0.00%
2020/12/18	4.6	488.62	2	489.75	485.50	2.6	10,661	0.02%
2020/12/17	20	485.75	12.2	489.00	495.00	7.8	10,605	0.07%
2020/12/16	4	494.63	5	496.80	495.50	-1	10,384	-0.01%
2020/12/15	65.1	496.86	9	501.50	488.50	56.1	10,241	0.55%
2020/12/14	14	516.14	6	518.83	520.00	8	9,964	0.08%
2020/12/11	57.1	506.51	52	513.81	518.00	5.1	9,826	0.05%
2020/12/10	24	508.04	14	506.50	509.00	10	9,487	0.11%
2020/12/09	6	495.83	32.1	496.94	499.00	-26.1	9,114	-0.29%
2020/12/08	15	465.33	80.1	465.68	466.50	-65.1	8,669	-0.75%
2020/12/07	10	458.30	32	463.75	458.50	-22	8,607	-0.26%
2020/12/04	7	460.36	17	458.00	459.00	-10	8,562	-0.12%
2020/12/03	94	461.30	19	456.79	460.50	75	8,610	0.87%
2020/12/02	23	449.80	148	450.85	450.00	-125	8,368	-1.49%	大賣/鉅額交易
2020/12/01	109	450.88	56.5	448.20	454.00	52.6	8,276	0.63%	大買/
2020/11/30	46	447.37	13	446.00	442.00	33	8,157	0.40%
2020/11/27	120	431.80	27.7	434.41	436.00	92.3	7,936	1.16%	大買/
2020/11/26	41	425.89	37.5	424.53	428.50	3.5	7,906	0.04%
2020/11/25	59.3	430.74	15	444.97	423.00	44.3	7,934	0.56%
2020/11/24	175	435.79	64.1	434.18	437.50	110.9	7,624	1.45%	大買/鉅額交易
2020/11/23	31	414.58	16	416.41	418.50	15	7,265	0.21%
2020/11/20	7.1	411.72	38.2	413.43	412.00	-31.1	7,173	-0.43%
2020/11/19	3	403.33	7	402.36	404.00	-4	7,018	-0.06%
2020/11/18	4	398.63	2	397.52	399.50	2	7,016	0.03%
2020/11/17	1	398.50	6	399.25	398.50	-5	7,138	-0.07%
2020/11/16	2	400.50	4	402.75	396.50	-2	7,492	-0.03%
2020/11/13	24	399.50	101	397.01	397.00	-77	7,674	-1.00%	大賣/
2020/11/12	5	395.10	26	396.92	395.50	-21	7,652	-0.27%
2020/11/11	25	392.22	51	392.35	392.50	-26	7,575	-0.34%
2020/11/10	14	391.39	17	390.71	388.00	-3	7,471	-0.04%
2020/11/09	13	387.08	2	387.75	388.00	11	7,478	0.15%
2020/11/06	4	385.00	22	384.50	381.50	-18	7,575	-0.24%
2020/11/05	26	383.08	28.1	383.49	386.50	-2.1	7,539	-0.03%
2020/11/04	91	382.48	8	382.19	381.50	83	7,496	1.11%
2020/11/03	411	379.26	16	370.72	377.50	395	7,553	5.23%	大買/鉅額交易
2020/11/02	4	354.50	1	359.00	352.50	3	7,342	0.04%
2020/10/30	0	0.00	4	358.63	355.50	-4	7,515	-0.05%
2020/10/29	61	349.80	2	351.00	351.00	59	7,518	0.78%
2020/10/28	22	360.75	1	361.00	357.00	21	7,623	0.28%
2020/10/27	2.1	357.29	1	359.00	359.00	1.1	7,710	0.01%
2020/10/26	2	362.00	4	360.25	363.00	-2	7,719	-0.03%
2020/10/23	1	353.50	0	0.00	354.00	1	7,812	0.01%
2020/10/22	2	354.50	0	0.00	354.50	2	8,411	0.02%
2020/10/21	16	356.63	1	361.00	356.50	15	8,727	0.17%
2020/10/20	0	0.00	1	360.00	360.00	-1	8,885	-0.01%
2020/10/19	1	361.50	2	362.25	360.00	-1	9,021	-0.01%
2020/10/16	7	361.14	9	359.06	359.50	-2	9,188	-0.02%
2020/10/15	1	353.00	19	354.18	354.00	-18	9,252	-0.19%
2020/10/14	4	355.50	5	356.99	354.00	-1	9,294	-0.01%
2020/10/13	14	351.64	5	357.70	356.50	9	9,387	0.10%
2020/10/12	6	358.83	1	359.00	353.00	5	9,402	0.05%
2020/10/08	3	362.17	16	361.63	363.00	-13	9,359	-0.14%
2020/10/07	2	355.25	2	355.00	356.00	0	9,362	0.00%
2020/10/06	1	357.50	5	356.60	355.50	-4	9,463	-0.04%
2020/10/05	6	354.33	6	351.67	354.50	0	9,610	0.00%
2020/09/30	6	350.25	54	348.39	351.50	-48	9,742	-0.49%
2020/09/29	10	347.35	13	348.15	348.00	-3	9,854	-0.03%
2020/09/28	50	327.59	0.1	331.50	331.50	49.9	10,005	0.50%
2020/09/25	5	326.80	8	327.75	324.00	-3	10,214	-0.03%
2020/09/24	5	334.10	2	335.75	331.00	3	10,258	0.03%
2020/09/23	21	341.98	1	341.50	341.50	20	10,305	0.19%
2020/09/22	13	343.85	8	343.75	344.00	5	10,435	0.05%
2020/09/21	11	353.86	6	350.50	348.00	5	10,815	0.05%
2020/09/18	1	358.00	0	0.00	357.00	1	11,006	0.01%
2020/09/17	5	359.20	6	359.67	357.50	-1	11,223	-0.01%
2020/09/16	3	353.00	1	353.00	353.00	2	11,480	0.02%
2020/09/15	1	356.50	0	0.00	355.50	1	11,677	0.01%
2020/09/14	0	0.00	1	358.50	358.50	-1	11,925	-0.01%
2020/09/11	1	348.50	8	346.81	349.50	-7	12,114	-0.06%
2020/09/10	4	351.13	4	348.13	345.00	0	12,332	0.00%
2020/09/09	47	345.98	6	347.42	350.50	41	12,512	0.33%
2020/09/08	5	348.00	7	347.21	350.00	-2	12,543	-0.02%
2020/09/07	2	341.50	7	340.21	335.50	-5	12,587	-0.04%
2020/09/04	5	339.60	4	339.50	340.00	1	12,801	0.01%
2020/09/03	2	338.50	6	341.17	344.00	-4	12,939	-0.03%
2020/09/02	5	337.50	5	337.90	335.00	0	13,002	0.00%
2020/09/01	14	332.79	9	330.94	337.00	5	13,192	0.04%
2020/08/31	23	335.09	143	332.74	333.00	-120	13,528	-0.89%	大賣/鉅額交易
2020/08/28	5	339.10	5	337.90	340.50	0	13,726	0.00%
2020/08/27	2	337.25	2	338.75	336.50	0	13,928	0.00%
2020/08/26	2	334.25	2	335.50	337.00	0	14,096	0.00%
2020/08/25	9	333.72	11	334.18	333.00	-2	14,292	-0.01%
2020/08/24	14	334.75	57	335.18	333.50	-43	14,375	-0.30%
2020/08/21	25	336.38	91	334.16	344.00	-66	14,441	-0.46%
2020/08/20	30.1	331.09	105	326.93	330.00	-75	14,470	-0.52%	大賣/
2020/08/19	38.1	360.29	18	359.00	354.50	20.1	14,228	0.14%
2020/08/18	16	374.97	5	376.80	373.00	11	14,298	0.08%
2020/08/17	4	380.38	24	379.17	379.00	-20	14,440	-0.14%
2020/08/14	17.1	374.63	17	375.18	375.00	0.1	14,667	0.00%
2020/08/13	59	376.12	13	378.00	376.50	46	15,105	0.30%
2020/08/12	38	384.24	87	383.00	380.50	-49	15,219	-0.32%
2020/08/11	9	388.11	11	387.09	385.50	-2	15,357	-0.01%
2020/08/10	77	384.83	7	385.71	384.50	70	15,642	0.45%
2020/08/07	18	394.33	19	398.74	390.00	-1	15,917	-0.01%
2020/08/06	15	393.70	7	394.14	391.50	8	15,909	0.05%
2020/08/05	4	396.75	10	396.85	397.50	-6	15,991	-0.04%
2020/08/04	40	389.91	12	391.29	391.00	28	16,000	0.17%
2020/08/03	31	391.77	36	392.74	390.00	-5	16,227	-0.03%
2020/07/31	13	386.62	15	383.50	389.00	-2	16,468	-0.01%
2020/07/30	9	381.83	13	382.92	381.50	-4	16,727	-0.02%
2020/07/29	30	382.47	23	380.93	382.50	7	17,464	0.04%
2020/07/28	38	399.37	27	407.47	384.00	11	17,642	0.06%
2020/07/27	10	404.35	27	396.72	406.00	-17	17,457	-0.10%
2020/07/24	5	386.40	15	389.77	389.50	-10	17,439	-0.06%
2020/07/23	14	391.61	14.1	395.32	389.50	-0.1	17,949	0.00%
2020/07/22	2	392.75	14.2	394.63	396.00	-12.2	18,359	-0.07%
2020/07/21	1	388.50	9	388.00	388.00	-8	18,441	-0.04%
2020/07/20	4	378.75	4	380.75	382.00	0	18,646	0.00%
2020/07/17	8	380.88	17	380.68	379.00	-9	18,968	-0.05%
2020/07/16	1	377.50	44	377.22	377.00	-43	19,192	-0.22%
2020/07/15	9	378.22	10	380.15	374.50	-1	19,332	-0.01%
2020/07/14	5	379.70	16	384.88	374.00	-11	19,688	-0.06%
2020/07/13	25	379.44	14	376.64	380.50	11	19,916	0.06%
2020/07/10	14	375.54	13	377.08	370.50	1	20,835	0.00%
2020/07/09	12	381.00	14	382.32	379.50	-2	20,941	-0.01%
2020/07/08	11	389.18	16	392.00	387.00	-5	21,081	-0.02%
2020/07/07	36	390.72	17	390.03	392.50	19	21,183	0.09%
2020/07/06	11	377.41	10	377.65	378.50	1	21,407	0.00%
2020/07/03	20.1	378.56	5	378.20	377.00	15.1	21,730	0.07%
2020/07/02	16.1	377.29	0	0.00	377.00	16.1	21,947	0.07%
2020/07/01	11.1	383.71	3	383.00	379.50	8.1	22,053	0.04%
2020/06/30	27.1	378.73	25	380.24	381.00	2.1	22,017	0.01%
2020/06/29	23.1	394.30	49	393.93	391.00	-26	21,701	-0.12%
2020/06/24	24	410.29	34	412.76	407.50	-10	21,595	-0.05%
2020/06/23	208	403.98	58	403.54	406.00	150	21,573	0.70%	大買/鉅額交易
2020/06/22	8	397.94	8	396.88	396.50	0	21,487	0.00%
2020/06/19	12	405.88	36	408.18	404.50	-24	21,565	-0.11%
2020/06/18	2	402.00	18	403.08	405.00	-16	21,525	-0.07%
2020/06/17	3	399.83	30	401.23	399.00	-27	21,523	-0.13%
2020/06/16	14	394.57	5	389.80	396.00	9	21,656	0.04%
2020/06/15	5	382.50	5	384.20	382.00	0	21,862	0.00%
2020/06/12	28.1	374.45	87	374.25	381.00	-59	22,147	-0.27%
2020/06/11	29	387.41	167	387.24	383.50	-138	22,548	-0.61%	大賣/鉅額交易
2020/06/10	17	397.38	7	397.86	394.50	10	22,704	0.04%
2020/06/09	3	392.33	6	394.00	392.50	-3	22,883	-0.01%
2020/06/08	18.1	390.33	10	392.45	393.00	8.1	23,169	0.03%
2020/06/05	17	394.29	13	396.19	387.50	4	23,158	0.02%
2020/06/04	13	400.12	15	399.03	400.50	-2	23,039	-0.01%
2020/06/03	5	389.00	16	390.47	392.00	-11	22,971	-0.05%
2020/06/02	14	384.04	11	384.09	383.00	3	22,862	0.01%
2020/06/01	9	378.83	9	379.33	385.50	0	22,847	0.00%
2020/05/29	12	368.96	50	368.33	370.50	-38	22,950	-0.17%
2020/05/28	10	374.75	8	375.75	370.00	2	23,024	0.01%
2020/05/27	6	373.08	10	374.05	376.00	-4	23,258	-0.02%
2020/05/26	47	377.73	6	380.50	371.00	41	23,586	0.17%
2020/05/25	16	363.81	18	366.44	376.00	-2	23,905	-0.01%
2020/05/22	22	373.27	65	373.99	371.50	-43	23,914	-0.18%
2020/05/21	22	383.20	23	384.59	382.00	-1	23,916	0.00%
2020/05/20	49	386.44	41	386.63	384.50	8	23,896	0.03%
2020/05/19	12.1	374.26	23	376.22	373.00	-11	23,524	-0.05%
2020/05/18	35.2	377.42	18	379.69	369.00	17.2	23,519	0.07%
2020/05/15	17	389.15	43	387.38	386.00	-26	23,501	-0.11%
2020/05/14	23.1	391.51	445	395.92	385.50	-421.9	23,283	-1.81%	大賣/鉅額交易
2020/05/13	36.1	401.45	43	402.40	402.50	-7	23,119	-0.03%
2020/05/12	24.1	406.92	51	407.83	406.00	-27	22,927	-0.12%
2020/05/11	32	411.20	21	412.43	413.50	11	22,828	0.05%
2020/05/08	38	406.79	179	407.92	403.50	-141	22,859	-0.62%	大賣/鉅額交易
2020/05/07	99	415.36	80	418.48	410.00	19	22,707	0.08%
2020/05/06	333	416.14	66	415.64	416.00	267	22,443	1.19%	大買/鉅額交易
2020/05/05	494	416.95	220	413.49	407.00	274	22,198	1.23%	大買/大賣/鉅額交易
2020/05/04	250	386.09	26	383.75	391.50	224	21,593	1.04%	大買/鉅額交易
2020/04/30	444	389.71	75	388.25	391.00	369	21,506	1.72%	大買/鉅額交易
2020/04/29	64	384.66	1	385.50	380.00	63	21,313	0.30%
2020/04/28	141	387.00	393	388.66	383.50	-252	21,175	-1.19%	大買/大賣/鉅額交易
2020/04/27	688	363.37	88	370.34	379.50	600	20,727	2.89%	大買/鉅額交易
2020/04/24	38	347.36	72	344.23	345.00	-34	20,206	-0.17%
2020/04/23	30	348.93	61	347.11	344.00	-31	19,998	-0.16%
2020/04/22	102	334.91	21	337.12	344.00	81	19,743	0.41%	大買/
2020/04/21	22.1	330.88	28	330.11	326.00	-5.9	19,557	-0.03%
2020/04/20	50	341.91	22	339.50	343.00	28	19,488	0.14%
2020/04/17	63	343.94	45	344.43	339.50	18	19,382	0.09%
2020/04/16	166	340.39	10	338.15	341.50	156	19,076	0.82%	大買/鉅額交易
2020/04/15	271.1	350.90	221	348.98	343.50	50.1	18,908	0.26%	大買/大賣/
2020/04/14	8	338.00	9	339.39	338.00	-1	18,422	-0.01%
2020/04/13	6.1	334.48	12	333.75	332.50	-5.9	18,450	-0.03%
2020/04/10	20	341.75	9	340.39	343.00	11	18,307	0.06%
2020/04/09	78	340.01	293	338.52	335.00	-215	18,420	-1.17%	大賣/鉅額交易
2020/04/08	175	314.91	63	318.12	329.00	112	17,944	0.62%	大買/鉅額交易
2020/04/07	26	297.83	25	297.60	299.50	1	17,628	0.01%
2020/04/06	17	284.06	6	282.17	288.00	11	17,532	0.06%
2020/04/01	6	272.33	7	272.86	272.50	-1	17,404	-0.01%
2020/03/31	10	280.20	10	281.40	274.50	0	17,453	0.00%
2020/03/30	9	272.72	5	273.80	278.00	4	17,502	0.02%
2020/03/27	8	286.19	24	288.33	280.50	-16	17,595	-0.09%
2020/03/26	14	287.18	43	289.45	291.50	-29	17,504	-0.17%
2020/03/25	31	292.26	22	289.20	292.00	9	17,609	0.05%
2020/03/24	27	271.06	66	270.61	274.00	-39	17,409	-0.22%
2020/03/23	8	242.56	16	245.47	252.00	-8	17,266	-0.05%
2020/03/20	59	250.48	16	245.72	252.00	43	17,066	0.25%
2020/03/19	217	230.40	103	232.04	229.50	114	16,768	0.68%	大買/大賣/鉅額交易
2020/03/18	14	266.46	21	269.93	254.50	-7	16,462	-0.04%
2020/03/17	53	278.86	34	281.65	265.00	19	16,208	0.12%
2020/03/16	37	310.35	42	318.73	290.50	-5	15,777	-0.03%
2020/03/13	25	312.70	49	313.55	320.00	-24	15,477	-0.16%
2020/03/12	32	358.34	25	354.90	345.50	7	15,311	0.05%
2020/03/11	13	390.85	19	394.55	383.50	-6	14,998	-0.04%
2020/03/10	23	386.28	12	388.38	394.50	11	14,881	0.07%
2020/03/09	18	394.08	27	394.50	386.00	-9	14,982	-0.06%
2020/03/06	15	403.57	4	405.00	406.50	11	15,083	0.07%
2020/03/05	10	407.70	10	406.00	410.50	0	15,072	0.00%
2020/03/04	14	407.04	18	407.81	400.50	-4	14,924	-0.03%
2020/03/03	19	430.63	16	432.03	417.00	3	14,662	0.02%
2020/03/02	50	409.12	59	413.31	418.50	-9	14,572	-0.06%
2020/02/27	35	428.89	238	423.14	410.00	-203	14,332	-1.42%	大賣/鉅額交易
2020/02/26	81	471.30	86	461.81	441.00	-5	13,904	-0.04%
2020/02/25	66	491.05	80	492.16	485.00	-14	13,410	-0.10%
2020/02/24	30	471.18	28	474.00	484.50	2	13,110	0.02%
2020/02/21	54	467.26	32	467.61	472.00	22	12,946	0.17%
2020/02/20	74	463.65	4	460.88	457.50	70	12,798	0.55%
2020/02/19	17	451.85	141	451.08	460.00	-124	12,707	-0.98%	大賣/鉅額交易
2020/02/18	43	463.88	19	460.45	450.00	24	12,599	0.19%
2020/02/17	19	452.97	9	453.94	453.00	10	12,764	0.08%
2020/02/14	47	449.77	34	447.99	457.00	13	12,670	0.10%
2020/02/13	18	445.36	83	445.65	439.00	-65	12,738	-0.51%
2020/02/12	111	445.26	12	446.08	448.00	99	12,673	0.78%	大買/
2020/02/11	48	433.45	28	434.59	437.00	20	12,601	0.16%
2020/02/10	31	417.84	8	419.13	418.50	23	12,441	0.18%
2020/02/07	6	418.08	13	418.77	416.50	-7	12,358	-0.06%
2020/02/06	5	421.90	4	421.00	417.00	1	12,329	0.01%
2020/02/05	12	422.46	13	420.00	413.00	-1	12,417	-0.01%
2020/02/04	17	407.68	23	408.02	418.50	-6	12,328	-0.05%
2020/02/03	21	381.24	17	382.03	392.00	4	12,189	0.03%
2020/01/31	8	384.31	10	382.90	386.50	-2	12,084	-0.02%
2020/01/30	17	384.62	25	380.16	374.00	-8	11,931	-0.07%
2020/01/20	3	415.33	8	417.50	415.50	-5	11,795	-0.04%
2020/01/17	15	419.33	27	421.93	413.00	-12	11,912	-0.10%
2020/01/16	47	422.76	4	423.13	417.00	43	11,948	0.36%
2020/01/15	12	421.33	10	420.55	413.00	2	11,920	0.02%
2020/01/14	18	410.36	18	408.83	419.00	0	11,961	0.00%
2020/01/13	108	389.03	6	393.25	390.00	102	11,852	0.86%	大買/鉅額交易
2020/01/10	14	396.39	12	397.08	392.50	2	11,859	0.02%
2020/01/09	6	394.17	27	397.87	392.00	-21	11,944	-0.18%
2020/01/08	52	391.77	35	394.84	387.00	17	11,937	0.14%
2020/01/07	30	424.25	42	417.31	414.00	-12	11,645	-0.10%
2020/01/06	33	463.82	6	463.50	460.00	27	11,658	0.23%
2020/01/03	326	460.73	59	461.96	468.00	267	11,967	2.23%	大買/鉅額交易
2020/01/02	12	438.29	122.2	436.90	436.00	-110.2	11,787	-0.93%	大賣/鉅額交易
2019/12/31	21	436.62	18	436.97	437.00	3	11,843	0.03%
2019/12/30	36	426.69	15.5	426.94	436.00	20.5	11,735	0.18%
2019/12/27	7	408.29	17	409.47	411.00	-10	11,692	-0.09%
2019/12/26	95	410.18	7	407.86	402.00	88	12,023	0.73%
2019/12/25	59	399.43	16	401.09	403.50	43	12,124	0.35%
2019/12/24	110	394.67	15	393.10	395.00	95	12,256	0.78%	大買/
2019/12/23	3	385.67	14	386.07	383.00	-11	12,052	-0.09%
2019/12/20	29	395.45	78	395.24	389.50	-49	11,942	-0.41%
2019/12/19	1	382.00	16	383.38	383.00	-15	11,581	-0.13%
2019/12/18	9	380.17	61	379.43	376.50	-52	11,516	-0.45%
2019/12/17	4	377.63	6	377.75	377.00	-2	11,409	-0.02%
2019/12/16	16	379.78	5	379.60	379.00	11	11,374	0.10%
2019/12/13	11	380.14	15	386.57	376.50	-4	11,419	-0.04%
2019/12/12	190	379.02	10	379.75	381.50	180	11,277	1.60%	大買/鉅額交易
2019/12/11	118	376.17	11.1	376.64	378.50	107	11,125	0.96%	大買/鉅額交易
2019/12/10	51	370.99	0	0.00	368.00	51	10,969	0.46%
2019/12/09	7	375.71	42	375.20	372.50	-35	10,944	-0.32%
2019/12/06	18	363.39	8	367.06	369.00	10	10,805	0.09%
2019/12/05	108	362.11	3	366.00	362.00	105	10,769	0.97%	大買/鉅額交易
2019/12/04	409	367.23	40	366.09	361.00	369	10,820	3.41%	大買/鉅額交易
2019/12/03	44	347.92	25	348.48	363.00	19	10,523	0.18%
2019/12/02	11	333.05	8	334.75	338.00	3	10,264	0.03%
2019/11/29	123	331.29	12	332.58	330.00	111	10,445	1.06%	大買/鉅額交易
2019/11/28	24	336.29	43	336.55	335.00	-19	10,723	-0.18%
2019/11/27	178	332.14	34	332.76	336.50	144	10,677	1.35%	大買/鉅額交易
2019/11/26	45	330.27	5	330.30	326.50	40	10,604	0.38%
2019/11/25	9	321.67	7	321.00	322.50	2	10,538	0.02%
2019/11/22	19	316.74	36	317.03	317.00	-17	10,642	-0.16%
2019/11/21	5	316.20	3	317.17	318.50	2	10,783	0.02%
2019/11/20	83	319.70	4	320.63	320.00	79	10,782	0.73%
2019/11/19	124	322.39	39	320.63	323.50	85	10,827	0.79%	大買/
2019/11/18	9	320.72	4	322.50	317.50	5	10,776	0.05%
2019/11/15	9	326.11	9	325.67	321.00	0	10,764	0.00%
2019/11/14	20	329.38	42	328.35	326.50	-22	10,669	-0.21%
2019/11/13	5	310.50	7	310.50	310.50	-2	10,231	-0.02%
2019/11/11	33	292.61	33	285.68	282.50	0	10,261	0.00%
2019/11/08	9	308.61	7	310.21	307.00	2	10,018	0.02%
2019/11/07	13	308.73	21.2	305.46	306.00	-8.2	10,047	-0.08%
2019/11/06	7	312.36	0	0.00	307.00	7	9,990	0.07%
2019/11/05	6	313.92	4	312.50	312.00	2	9,972	0.02%
2019/11/04	41	315.99	0	0.00	312.50	41	9,989	0.41%
2019/11/01	7	309.21	10	307.45	316.00	-3	10,092	-0.03%
2019/10/31	18	320.47	18	322.56	314.00	0	9,931	0.00%
2019/10/30	27	320.26	39	320.91	320.50	-12	9,866	-0.12%
2019/10/29	14	317.57	16	318.47	318.00	-2	9,798	-0.02%
2019/10/28	35	317.44	13	318.04	316.50	22	9,828	0.22%
2019/10/25	7	317.29	23	318.61	316.00	-16	9,810	-0.16%
2019/10/24	201	318.54	3	318.00	317.00	198	9,735	2.03%	大買/鉅額交易
2019/10/23	4	309.50	3	311.50	312.50	1	9,601	0.01%
2019/10/22	14	313.61	18	315.75	311.50	-4	9,502	-0.04%
2019/10/21	18	314.94	55	319.33	313.50	-37	9,444	-0.39%
2019/10/18	21	312.60	3	310.83	312.50	18	9,240	0.19%
2019/10/17	5	310.10	38	310.43	310.50	-33	9,121	-0.36%
2019/10/16	17	305.29	32	307.23	302.00	-15	9,068	-0.17%
2019/10/15	42	310.54	21	306.76	306.00	21	8,890	0.24%
2019/10/14	6	313.83	19	309.66	314.50	-13	8,738	-0.15%
2019/10/09	103	298.10	24	299.75	301.50	79	8,561	0.92%	大買/
2019/10/08	41	286.59	34	288.01	298.50	7	8,237	0.08%
2019/10/07	6	271.00	44	270.25	276.00	-38	7,784	-0.49%
2019/10/04	3	261.33	2	266.00	261.00	1	7,557	0.01%
2019/10/03	8	267.50	6	265.58	265.50	2	7,488	0.03%
2019/10/02	14	268.11	8	268.88	269.00	6	7,398	0.08%
2019/10/01	14	259.11	35	261.07	268.00	-21	7,267	-0.29%
2019/09/27	37	243.16	26	243.27	246.50	11	6,985	0.16%
2019/09/26	33	239.52	31	238.95	238.50	2	6,770	0.03%
2019/09/25	1	229.00	5	228.80	229.50	-4	6,527	-0.06%
2019/09/24	1	233.50	0	0.00	231.50	1	6,602	0.02%
2019/09/23	1	233.50	4	234.50	233.00	-3	6,636	-0.05%
2019/09/20	4	233.13	3	235.17	233.50	1	6,677	0.01%
2019/09/19	0	0.00	6	232.83	232.00	-6	6,633	-0.09%
2019/09/18	4	234.00	1	235.50	232.50	3	6,690	0.04%
2019/09/17	12	236.96	8	237.88	233.50	4	6,698	0.06%
2019/09/16	1	230.00	0	0.00	231.50	1	6,647	0.02%
2019/09/12	3	232.33	2	232.75	231.00	1	6,833	0.01%
2019/09/10	1	231.50	0	0.00	228.50	1	6,957	0.01%
2019/09/09	1	234.00	0	0.00	233.00	1	7,005	0.01%
2019/09/06	1	239.00	12	239.00	237.00	-11	6,985	-0.16%
2019/09/05	12	236.92	5	238.60	238.00	7	6,921	0.10%
2019/09/04	1	234.50	1	234.50	234.50	0	6,792	0.00%
2019/09/03	2	235.00	1	234.50	235.50	1	6,765	0.01%
2019/09/02	38	234.84	30	236.12	236.00	8	6,703	0.12%
2019/08/30	8	221.00	11	220.86	227.00	-3	6,498	-0.05%
2019/08/29	4	205.13	6	206.25	206.50	-2	6,338	-0.03%
2019/08/28	9	204.50	5	204.90	204.50	4	6,369	0.06%
2019/08/27	13	204.92	12	203.96	203.00	1	6,348	0.02%
2019/08/26	18	210.86	12	210.71	209.00	6	6,334	0.09%
2019/08/23	2	258.25	7	259.71	258.00	-5	6,231	-0.08%
2019/08/22	5	256.20	10	256.60	253.00	-5	6,180	-0.08%
2019/08/21	5	261.70	2	262.50	257.50	3	6,140	0.05%
2019/08/20	1	266.50	5	266.20	265.50	-4	6,076	-0.07%
2019/08/19	1	263.00	5	265.80	264.50	-4	6,067	-0.07%
2019/08/16	4	264.75	0	0.00	263.50	4	6,169	0.06%
2019/08/15	5	262.90	4	263.88	264.50	1	6,197	0.02%
2019/08/14	4	270.38	2	270.00	268.50	2	6,242	0.03%
2019/08/13	1	263.50	1	265.00	266.50	0	6,223	0.00%
2019/08/12	6	262.08	3	263.17	268.50	3	6,311	0.05%
2019/08/08	2	254.75	17	254.56	257.00	-15	6,341	-0.24%
2019/08/07	26	256.67	10	251.70	250.50	16	6,380	0.25%
2019/08/06	2	253.00	1	258.50	258.50	1	6,530	0.02%
2019/08/05	7	264.07	4	267.38	260.00	3	6,653	0.05%
2019/08/02	6	259.33	6	259.92	257.50	0	6,659	0.00%
2019/08/01	6	267.08	2	267.75	266.00	4	6,678	0.06%
2019/07/31	2	266.00	0	0.00	266.00	2	6,735	0.03%
2019/07/30	7	263.93	4	264.25	264.50	3	6,751	0.04%
2019/07/29	3	258.17	2	258.00	258.50	1	6,693	0.01%
2019/07/26	1	258.00	0	0.00	259.50	1	6,791	0.01%
2019/07/25	1	254.00	1	254.00	258.00	0	6,811	0.00%
2019/07/24	2	256.75	0	0.00	255.50	2	6,857	0.03%
2019/07/22	8	254.06	8	254.13	253.00	0	7,114	0.00%
2019/07/19	3	257.00	5	257.20	257.50	-2	7,278	-0.03%
2019/07/18	7	260.71	45	265.02	259.00	-38	7,308	-0.52%
2019/07/17	3	267.00	6	267.33	267.00	-3	7,339	-0.04%
2019/07/16	6	270.33	6	270.50	269.50	0	7,398	0.00%
2019/07/15	2	268.75	1	268.00	267.50	1	7,462	0.01%
2019/07/12	1	272.00	3	272.00	273.50	-2	7,635	-0.03%
2019/07/11	6	272.33	9	272.17	271.50	-3	7,939	-0.04%
2019/07/09	16	266.13	14	266.25	264.00	2	7,998	0.03%
2019/07/08	7	276.07	4	275.38	275.00	3	7,963	0.04%
2019/07/05	6	277.33	3	277.17	278.00	3	8,066	0.04%
2019/07/04	10	277.60	6	278.67	277.00	4	8,069	0.05%
2019/07/03	0	0.00	8	271.13	270.00	-8	8,107	-0.10%
2019/07/01	5	271.60	12	272.29	272.50	-7	8,287	-0.08%
2019/06/27	0	0.00	1	269.50	267.50	-1	8,232	-0.01%
2019/06/25	22	266.59	11	268.41	263.50	11	8,208	0.13%
2019/06/24	11	269.05	14	270.61	271.00	-3	8,203	-0.04%
2019/06/21	16	266.72	10	269.50	267.50	6	8,223	0.07%
2019/06/20	40	272.33	14	271.71	270.00	26	8,264	0.31%
2019/06/19	1	262.50	1	265.00	264.00	0	8,166	0.00%
2019/06/18	0	0.00	1	261.00	258.00	-1	8,118	-0.01%
2019/06/17	2	259.75	226	255.09	261.00	-224	8,121	-2.76%	大賣/鉅額交易
2019/06/14	0	0.00	177	250.97	251.00	-177	8,100	-2.18%	大賣/鉅額交易
2019/06/13	0.1	248.00	40	246.68	247.00	-39.9	8,139	-0.49%
2019/06/12	14	249.07	13	250.81	249.00	1	8,412	0.01%
2019/06/11	10	247.50	0	0.00	251.50	10	8,450	0.12%
2019/06/10	0	0.00	1	248.50	251.00	-1	8,413	-0.01%
2019/06/06	32	247.69	83	250.08	245.00	-51	8,470	-0.60%
2019/06/05	28	262.27	203	260.61	256.00	-175	8,406	-2.08%	大賣/鉅額交易
2019/06/04	29	264.71	226	264.85	263.50	-197	8,298	-2.37%	大賣/鉅額交易
2019/06/03	32	261.22	17	261.50	262.00	15	8,309	0.18%
2019/05/31	4	251.00	12	257.17	261.00	-8	8,295	-0.10%
2019/05/30	11	255.82	18	255.11	251.00	-7	8,268	-0.08%
2019/05/29	29	252.19	12	247.13	255.00	17	8,300	0.20%
2019/05/28	6	245.33	24	245.88	245.50	-18	8,516	-0.21%
2019/05/27	5	243.60	2	244.00	245.00	3	8,683	0.03%
2019/05/24	1	245.00	6	244.83	242.00	-5	8,740	-0.06%
2019/05/23	25	244.20	4	242.75	244.50	21	8,862	0.24%
2019/05/22	3	259.33	1	260.00	253.50	2	8,826	0.02%
2019/05/21	7	251.21	47	254.99	258.00	-40	8,950	-0.45%
2019/05/20	13	252.00	0	0.00	251.50	13	8,962	0.15%
2019/05/17	7	249.07	5	249.60	249.50	2	9,055	0.02%
2019/05/16	41	253.82	7	249.79	249.00	34	9,151	0.37%
2019/05/15	3	260.50	21	262.81	259.00	-18	9,247	-0.19%
2019/05/14	7	255.21	46	260.29	258.00	-39	9,619	-0.41%
2019/05/13	39	267.33	53	269.92	259.50	-14	9,767	-0.14%
2019/05/10	18	280.89	12	280.75	280.50	6	9,627	0.06%
2019/05/09	23	288.22	2	291.75	286.00	21	9,500	0.22%
2019/05/08	7	289.43	6	289.17	294.50	1	9,514	0.01%
2019/05/07	25	295.16	1	296.50	293.00	24	9,594	0.25%
2019/05/06	18	292.72	9	293.06	293.50	9	9,807	0.09%
2019/05/03	13	298.04	3	301.17	300.00	10	9,747	0.10%
2019/05/02	7	302.86	3	302.33	303.50	4	9,674	0.04%
2019/04/30	4	303.25	25	304.24	304.50	-21	9,690	-0.22%
2019/04/29	47	303.51	14	303.79	300.50	33	9,725	0.34%
2019/04/26	2	316.00	8	317.50	319.00	-6	9,583	-0.06%
2019/04/25	34	306.93	29	314.78	321.50	5	9,624	0.05%
2019/04/24	4.2	319.88	0	0.00	319.50	4.2	9,552	0.04%
2019/04/23	9	321.22	29	321.60	321.50	-20	9,640	-0.21%
2019/04/22	2	332.50	0	0.00	327.50	2	9,626	0.02%
2019/04/19	15	332.33	12	332.13	333.50	3	9,748	0.03%
2019/04/18	36.2	342.54	79	341.56	331.00	-42.8	9,862	-0.43%
2019/04/17	9	343.11	16	343.44	345.00	-7	9,990	-0.07%
2019/04/16	4	333.25	4	331.88	332.50	0	9,759	0.00%
2019/04/15	1	331.00	3	330.33	330.50	-2	9,814	-0.02%
2019/04/12	0	0.00	1	329.50	326.00	-1	10,131	-0.01%
2019/04/11	11	334.27	5	329.10	329.00	6	10,283	0.06%
2019/04/10	4	328.63	2	327.50	329.00	2	10,265	0.02%
2019/04/09	5	331.80	9	329.72	330.00	-4	10,321	-0.04%
2019/04/08	25	330.96	81.1	330.08	324.50	-56.1	10,433	-0.54%
2019/04/03	16	330.19	34.3	329.71	330.00	-18.3	10,555	-0.17%
2019/04/02	67.3	321.56	1	320.00	320.00	66.3	10,591	0.63%
2019/04/01	2	324.75	1	326.50	321.00	1	10,685	0.01%
2019/03/29	1	325.00	2	325.75	323.00	-1	10,728	-0.01%
2019/03/28	4	322.00	12	323.00	322.00	-8	10,981	-0.07%
2019/03/27	0	0.00	3.2	324.06	324.00	-3.2	11,222	-0.03%
2019/03/26	0	0.00	3	323.50	323.00	-3	11,369	-0.03%
2019/03/25	7	317.79	22	319.32	318.00	-15	11,539	-0.13%
2019/03/22	28	334.25	7	332.29	331.00	21	11,684	0.18%
2019/03/21	2	333.75	0	0.00	334.50	2	11,979	0.02%
2019/03/20	1	334.00	21	333.00	334.50	-20	12,400	-0.16%
2019/03/19	16	336.34	15	335.37	333.50	1	12,527	0.01%
2019/03/18	9	343.44	6	343.92	341.00	3	12,700	0.02%
2019/03/15	20	347.28	9	348.56	345.50	11	12,962	0.08%
2019/03/14	4	339.25	17	335.38	339.00	-13	12,989	-0.10%
2019/03/13	9	336.78	4	338.00	338.00	5	13,305	0.04%
2019/03/12	18	333.28	12	338.88	332.00	6	13,549	0.04%
2019/03/11	5	335.70	5	337.10	339.50	0	13,804	0.00%
2019/03/08	31	331.50	1	333.00	336.50	30	14,058	0.21%
2019/03/07	1	340.00	1	341.50	336.00	0	14,258	0.00%
2019/03/06	2	344.00	2	341.25	339.50	0	14,670	0.00%
2019/03/05	11	342.05	80	342.89	340.00	-69	15,102	-0.46%
2019/03/04	1	349.00	12	344.08	349.50	-11	15,341	-0.07%
2019/02/27	98	347.74	9	351.39	346.00	89	15,421	0.58%
2019/02/26	20	378.93	32	383.92	372.00	-12	15,363	-0.08%
2019/02/25	40	379.88	4	380.50	375.00	36	15,588	0.23%
2019/02/22	16	377.47	42	381.33	375.50	-26	15,898	-0.16%
2019/02/21	7	376.07	9	377.72	381.00	-2	15,977	-0.01%
2019/02/20	7	379.36	33	375.83	373.00	-26	16,022	-0.16%
2019/02/19	19	370.08	5	369.40	368.00	14	16,155	0.09%
2019/02/18	186	369.69	31	368.06	371.50	155	16,227	0.96%	大買/鉅額交易
2019/02/15	24	366.21	29	364.74	360.00	-5	16,313	-0.03%
2019/02/14	11	377.82	12	377.08	375.50	-1	16,411	-0.01%
2019/02/13	119	370.35	99	371.17	382.50	20	16,498	0.12%	大買/
2019/02/12	56	344.87	15	343.43	352.00	41	16,465	0.25%
2019/02/11	8	325.88	45	326.09	328.00	-37	16,537	-0.22%
2019/01/30	30	323.95	1	325.00	321.50	29	17,013	0.17%
2019/01/29	33	320.05	1	321.00	321.00	32	17,472	0.18%
2019/01/28	40	334.05	384	336.07	328.00	-344	17,718	-1.94%	大賣/鉅額交易
2019/01/25	58	321.64	683	324.25	328.50	-625	18,290	-3.42%	大賣/鉅額交易
2019/01/24	25	316.74	53	317.42	315.00	-28	18,538	-0.15%
2019/01/23	1	312.00	125	315.51	316.50	-124	19,031	-0.65%	大賣/鉅額交易
2019/01/22	2	318.00	0	0.00	316.50	2	19,435	0.01%
2019/01/21	13	322.65	280	323.44	320.00	-267	19,803	-1.35%	大賣/鉅額交易
2019/01/18	5	317.40	5	318.10	318.50	0	20,210	0.00%
2019/01/17	45	321.32	45	319.48	313.50	0	20,494	0.00%
2019/01/16	23	317.91	3	317.83	317.50	20	20,815	0.10%
2019/01/14	5	306.70	7	305.21	307.00	-2	21,175	-0.01%
2019/01/11	2.2	307.82	22	311.95	306.00	-19.8	21,492	-0.09%
2019/01/10	40	307.56	6	305.00	304.50	34	21,530	0.16%
2019/01/09	8.2	306.64	478.7	303.27	303.50	-470.5	21,682	-2.17%	大賣/鉅額交易
2019/01/08	3	295.00	1	294.50	294.00	2	21,582	0.01%
2019/01/07	1	297.00	91	298.97	296.50	-90	21,821	-0.41%
2019/01/04	14	289.68	279	291.84	289.50	-265	22,086	-1.20%	大賣/鉅額交易
2019/01/03	16	307.00	129.4	305.97	303.00	-113.4	22,148	-0.51%	大賣/鉅額交易
2019/01/02	2	319.50	307	321.29	314.00	-305	22,326	-1.37%	大賣/鉅額交易
2018/12/28	1	320.00	255	322.67	319.00	-254	22,743	-1.12%	大賣/鉅額交易
2018/12/27	77	327.54	10	324.20	321.00	67	23,057	0.29%
2018/12/26	42	330.02	29	320.22	314.00	13	23,010	0.06%
2018/12/25	7.5	322.64	3	325.18	328.50	4.5	22,973	0.02%
2018/12/24	1	325.50	2	331.00	331.00	-1	23,045	0.00%
2018/12/22	22	323.50	20	322.50	322.50	2	23,071	0.01%
2018/12/21	22	309.14	23	317.09	328.00	-1	23,401	0.00%
2018/12/20	18	314.92	49	311.96	314.00	-31	23,379	-0.13%
2018/12/19	15	324.10	22	323.30	320.00	-7	23,332	-0.03%
2018/12/18	0	0.00	2	315.00	320.00	-2	23,364	-0.01%
2018/12/17	20	318.45	7	318.00	321.50	13	23,451	0.06%
2018/12/14	12	303.58	8	303.06	320.00	4	23,654	0.02%
2018/12/13	51	321.99	69	318.19	314.50	-18	23,631	-0.08%
2018/12/12	2	341.50	1	338.50	338.50	1	23,390	0.00%
2018/12/11	7	331.36	8	327.44	332.00	-1	23,313	0.00%
2018/12/10	21	327.88	11	328.14	323.50	10	23,451	0.04%
2018/12/07	7	351.07	39	353.15	356.50	-32	23,309	-0.14%
2018/12/06	47	362.46	220	369.47	349.50	-173	23,214	-0.75%	大賣/鉅額交易
2018/12/05	32	387.13	42	385.15	388.00	-10	23,066	-0.04%
2018/12/04	143	412.09	14	404.11	401.50	129	23,116	0.56%	大買/鉅額交易
2018/12/03	276	400.29	89	403.17	407.00	187	23,138	0.81%	大買/鉅額交易
2018/11/30	72	365.53	56	367.84	370.00	16	23,150	0.07%
2018/11/29	27	368.90	38	367.92	359.50	-11	23,039	-0.05%
2018/11/28	77	347.05	110	348.51	357.50	-33	22,901	-0.14%	大賣/
2018/11/27	66	333.61	181	341.02	340.00	-115	22,647	-0.51%	大賣/鉅額交易
2018/11/26	3	322.52	4	324.00	327.00	-1	22,440	0.00%
2018/11/23	38	325.50	6	321.92	319.00	32	22,378	0.14%
2018/11/22	27	342.96	6	339.17	332.00	21	22,313	0.09%
2018/11/21	11	324.05	60	323.00	340.00	-49	22,117	-0.22%
2018/11/20	23	316.74	9	319.50	321.00	14	21,995	0.06%
2018/11/19	6	314.33	19	316.26	317.50	-13	21,950	-0.06%
2018/11/16	25.5	316.04	14	313.57	310.00	11.5	21,979	0.05%
2018/11/15	8	306.44	3	312.00	312.00	5	21,801	0.02%
2018/11/14	43	311.33	6	309.25	306.00	37	21,837	0.17%
2018/11/13	10	298.80	78	296.58	311.00	-68	21,884	-0.31%
2018/11/12	25	308.62	7	306.79	310.00	18	21,928	0.08%
2018/11/09	27	320.87	57	321.18	329.00	-30	21,966	-0.14%
2018/11/08	36	336.03	16	337.06	324.00	20	21,832	0.09%
2018/11/07	23	322.26	52.4	328.42	331.00	-29.4	21,787	-0.13%
2018/11/06	19	319.97	3	307.50	308.00	16	21,693	0.07%
2018/11/05	19	337.97	10	338.70	340.00	9	21,585	0.04%
2018/11/02	72	361.35	28	364.59	345.50	44	21,659	0.20%
2018/11/01	32	335.97	87	334.66	347.00	-55	21,253	-0.26%
2018/10/31	111	316.98	28	318.04	315.50	83	20,947	0.40%	大買/
2018/10/30	38	310.84	29	306.90	298.00	9	20,601	0.04%
2018/10/29	36	325.60	37	322.30	320.00	-1	20,523	0.00%
2018/10/26	27	316.78	42	322.51	324.00	-15	20,366	-0.07%
2018/10/25	27	324.17	19	321.00	315.50	8	20,022	0.04%
2018/10/24	95	358.59	89	364.19	349.00	6	19,958	0.03%
2018/10/23	15.9	376.26	16	377.75	366.00	-0.1	19,663	0.00%
2018/10/22	11	381.82	0	0.00	390.00	11	19,377	0.06%
2018/10/19	44	392.47	65	396.08	394.00	-21	19,227	-0.11%
2018/10/18	36	423.07	16.8	425.23	421.50	19.2	18,942	0.10%
2018/10/17	36	430.76	63	441.06	418.00	-27	18,861	-0.14%
2018/10/16	108	420.68	59	424.00	419.00	49	18,685	0.26%	大買/
2018/10/15	36	419.24	21	420.33	410.00	15	18,626	0.08%
2018/10/12	14	407.72	11	409.59	415.00	3	18,516	0.02%
2018/10/11	20.5	391.17	96	386.04	388.00	-75.5	18,424	-0.41%
2018/10/09	11	417.91	9	413.89	423.50	2	18,235	0.01%
2018/10/08	5	393.10	5	396.60	404.00	0	17,981	0.00%
2018/10/05	62.5	431.62	70	430.32	403.00	-7.5	17,564	-0.04%
2018/10/04	1	457.00	2	453.25	446.00	-1	17,277	-0.01%
2018/10/03	48.2	460.43	4.1	452.46	451.00	44.1	17,402	0.25%
2018/10/02	15	472.40	28	474.68	458.00	-13	17,240	-0.08%
2018/10/01	3	460.17	82.6	459.43	470.00	-79.6	17,144	-0.46%
2018/09/28	57.2	463.90	88.8	463.36	459.00	-31.6	17,136	-0.18%
2018/09/27	2.4	471.11	6.6	468.51	466.00	-4.2	16,819	-0.03%
2018/09/26	10.2	509.61	2	490.75	490.00	8.2	16,641	0.05%
2018/09/25	12	520.58	13	515.85	506.00	-1	16,651	-0.01%
2018/09/21	15	508.20	6	509.17	514.00	9	16,571	0.05%
2018/09/20	4	480.63	18	477.50	490.00	-14	16,382	-0.09%
2018/09/19	26.3	494.74	61.2	502.35	479.00	-34.9	15,986	-0.22%
2018/09/18	11	501.64	15.6	507.85	501.00	-4.6	15,768	-0.03%
2018/09/17	10	526.00	22	527.77	533.00	-12	15,646	-0.08%
2018/09/14	77.5	526.85	82.5	523.28	534.00	-5	15,608	-0.03%
2018/09/13	33.4	533.84	294.2	536.19	508.00	-260.8	15,358	-1.70%	大賣/鉅額交易
2018/09/12	36.2	526.26	55.1	529.60	528.00	-18.9	15,240	-0.12%
2018/09/11	46	551.70	182	558.55	546.00	-136	15,244	-0.89%	大賣/鉅額交易
2018/09/10	9.2	538.96	103.2	543.95	532.00	-94	15,046	-0.62%	大賣/
2018/09/07	22.5	552.84	94	550.49	545.00	-71.5	14,799	-0.48%
2018/09/06	292.3	607.02	32	606.75	595.00	260.3	14,466	1.80%	大買/鉅額交易
2018/09/05	22.7	628.26	33	628.58	611.00	-10.4	14,238	-0.07%
2018/09/04	10	614.40	209	620.68	630.00	-199	14,222	-1.40%	大賣/鉅額交易
2018/09/03	12.2	646.79	360	645.78	629.00	-347.8	13,956	-2.49%	大賣/鉅額交易
2018/08/31	42	696.86	12	699.33	698.00	30	13,827	0.22%
2018/08/30	27	708.74	3	694.67	696.00	24	13,859	0.17%
2018/08/29	102	697.55	30.2	692.80	705.00	71.8	13,851	0.52%	大買/
2018/08/28	16	687.13	23.1	693.38	675.00	-7.1	13,739	-0.05%
2018/08/27	136	674.11	452	677.82	695.00	-316	13,582	-2.33%	大買/大賣/鉅額交易
2018/08/24	6	640.83	435	641.54	643.00	-429	13,402	-3.20%	大賣/鉅額交易
2018/08/23	19	647.42	32	645.78	628.00	-13	13,317	-0.10%
2018/08/22	5	659.00	5	653.40	650.00	0	13,214	0.00%
2018/08/21	43	668.51	43	667.86	673.00	0	13,070	0.00%
2018/08/20	14.4	636.82	28	640.39	662.00	-13.6	12,901	-0.11%
2018/08/17	76	673.86	31	667.32	630.00	45	12,641	0.36%
2018/08/16	47	646.74	17	649.29	663.00	30	12,302	0.24%
2018/08/15	28.2	612.31	22	615.59	610.00	6.2	12,018	0.05%
2018/08/14	20	613.75	28	611.61	637.00	-8	11,792	-0.07%
2018/08/13	34.2	611.09	76	614.13	597.00	-41.8	11,467	-0.36%
2018/08/10	20.2	681.35	368.6	688.83	651.00	-348.4	11,084	-3.14%	大賣/鉅額交易
2018/08/09	69	726.64	20.4	720.00	720.00	48.6	10,698	0.45%
2018/08/08	40.2	765.85	234	778.39	742.00	-193.8	10,347	-1.87%	大賣/鉅額交易
2018/08/07	17	737.53	88	743.49	788.00	-71	10,030	-0.71%
2018/08/06	16	744.13	8	741.63	724.00	8	10,095	0.08%
2018/08/03	30	725.23	31	716.13	730.00	-1	10,156	-0.01%
2018/08/02	42	735.21	66	732.65	716.00	-24	9,950	-0.24%
2018/08/01	21	792.71	84	792.11	795.00	-63	9,883	-0.64%
2018/07/31	28	791.82	72	801.40	781.00	-44	9,829	-0.45%
2018/07/30	3	871.67	12	845.83	840.00	-9	9,636	-0.09%
2018/07/27	2	921.00	2	931.50	933.00	0	9,581	0.00%
2018/07/26	13	927.08	13	928.85	915.00	0	9,643	0.00%
2018/07/25	46	907.89	29	905.86	925.00	17	9,619	0.18%
2018/07/24	34	865.71	12	865.00	893.00	22	9,720	0.23%
2018/07/23	89	818.02	8	828.88	843.00	81	9,844	0.82%
2018/07/20	26	879.85	31	842.77	812.00	-5	9,892	-0.05%
2018/07/19	8	868.50	10	888.60	892.00	-2	9,848	-0.02%
2018/07/18	176	920.42	111	852.33	860.00	65	9,781	0.66%	大買/大賣/
2018/07/17	11	936.64	54	923.52	904.00	-43	9,682	-0.44%
2018/07/16	17	974.00	24	995.38	962.00	-7	9,580	-0.07%
2018/07/13	9	1013.89	39	1014.62	998.00	-30	9,632	-0.31%
2018/07/12	54	993.76	0	0.00	1005.00	54	9,608	0.56%
2018/07/11	22	996.36	16	991.00	965.00	6	9,508	0.06%
2018/07/10	57	1035.61	14	1047.86	1045.00	43	9,173	0.47%
2018/07/09	22	1034.55	34	1039.41	1020.00	-12	9,168	-0.13%
2018/07/06	9	1116.67	145	1112.72	1175.00	-136	9,120	-1.49%	大賣/鉅額交易
2018/07/05	18	1188.61	36	1192.36	1115.00	-18	9,021	-0.20%
2018/07/04	11	1182.27	110	1182.14	1180.00	-99	8,974	-1.10%	大賣/
2018/07/03	1	1210.00	160.9	1222.68	1165.00	-159.9	8,943	-1.79%	大賣/鉅額交易
2018/07/02	7	1183.57	85.1	1192.25	1230.00	-78.1	8,742	-0.89%
2018/06/29	87	1112.13	12	1111.67	1125.00	75	8,658	0.87%
2018/06/28	9	1041.67	27	1038.15	1055.00	-18	8,572	-0.21%
2018/06/27	22	1056.82	16	1050.63	1020.00	6	8,554	0.07%
2018/06/26	8	977.13	8	973.88	1035.00	0	8,482	0.00%
2018/06/25	17	960.71	22	961.32	949.00	-5	8,446	-0.06%
2018/06/22	25	962.80	11	973.27	942.00	14	8,464	0.17%
2018/06/21	2	1022.50	7.1	1031.45	987.00	-5.1	8,456	-0.06%
2018/06/20	41	982.22	296	962.38	1010.00	-255	8,485	-3.00%	大賣/鉅額交易
2018/06/19	54	1096.02	30	1082.83	1035.00	24	8,404	0.29%
2018/06/15	69	1126.09	12	1082.50	1135.00	57	8,410	0.68%
2018/06/14	8	1126.88	8	1131.88	1080.00	0	8,400	0.00%
2018/06/13	12	1127.08	28	1099.29	1130.00	-16	8,377	-0.19%
2018/06/12	13	1167.69	64	1170.55	1135.00	-51	8,374	-0.61%
2018/06/11	49	1219.39	104	1222.89	1210.00	-55	8,254	-0.67%	大賣/
2018/06/08	16	1213.44	15	1213.67	1180.00	1	8,214	0.01%
2018/06/07	16	1160.00	55.5	1155.49	1230.00	-39.5	8,254	-0.48%
2018/06/06	142	1112.18	94	1069.74	1125.00	48	8,199	0.59%	大買/
2018/06/05	44	1040.91	59.7	1030.28	1025.00	-15.7	8,160	-0.19%
2018/06/04	72	1032.85	9.2	1043.75	1070.00	62.8	8,132	0.77%
2018/06/01	72	967.82	4.4	975.57	982.00	67.6	8,189	0.83%
2018/05/31	35	1046.11	34	1051.32	951.00	1	8,259	0.01%
2018/05/30	15	1036.00	18	1032.50	1035.00	-3	8,238	-0.04%
2018/05/29	17	1070.59	37	1064.05	1090.00	-20	8,203	-0.24%
2018/05/28	89	1020.58	41.1	1040.43	1065.00	47.9	8,265	0.58%
2018/05/25	59	957.75	4	970.25	969.00	55	8,376	0.66%
2018/05/24	5	898.80	18	908.00	913.00	-13	8,482	-0.15%
2018/05/23	20	1013.75	36	934.14	883.00	-16	8,545	-0.19%
2018/05/21	14	931.00	4.9	951.58	974.00	9.1	8,574	0.11%
2018/05/18	13	895.62	0.3	882.00	886.00	12.7	8,598	0.15%
2018/05/17	1	834.00	2	880.00	844.00	-1	8,572	-0.01%
2018/05/16	1	985.00	10	944.60	926.00	-9	8,565	-0.11%
2018/05/15	1	988.00	136.4	994.82	1000.00	-135.4	8,607	-1.57%	大賣/鉅額交易
2018/05/14	10	913.00	12.1	913.00	913.00	-2.1	8,578	-0.02%
2018/05/11	39	856.72	12	853.00	830.00	27	8,639	0.31%
2018/05/10	34	803.88	6	794.00	845.00	28	8,382	0.33%
2018/05/09	20	748.75	11	762.64	769.00	9	8,193	0.11%
2018/05/08	31	727.29	15	748.27	718.00	16	8,066	0.20%
2018/05/07	5	710.00	8	733.75	741.00	-3	7,911	-0.04%
2018/05/04	37	673.89	10	672.00	674.00	27	7,867	0.34%
2018/05/03	6	648.00	0	0.00	653.00	6	7,785	0.08%
2018/05/02	5	650.00	25	663.12	655.00	-20	7,734	-0.26%
2018/04/30	31	636.94	0	0.00	627.00	31	7,707	0.40%
2018/04/26	2	602.00	17	610.47	593.00	-15	7,738	-0.19%
2018/04/25	111	626.30	111	620.41	584.00	0	7,584	0.00%	大買/大賣/
2018/04/24	20	665.00	118	631.64	639.00	-98	7,374	-1.33%	大賣/
2018/04/23	162	658.49	62	658.44	684.00	100	7,193	1.39%	大買/
2018/04/20	16	633.00	80	634.06	622.00	-64	7,192	-0.89%
2018/04/19	54	673.02	8	666.00	650.00	46	7,135	0.64%
2018/04/18	105	630.34	5	642.00	664.00	100	6,969	1.43%	大買/
2018/04/17	15	621.93	32	620.34	604.00	-17	6,938	-0.25%
2018/04/16	108	611.55	3	601.33	616.00	105	6,791	1.55%	大買/鉅額交易
2018/04/13	11	558.55	11	561.27	560.00	0	6,736	0.00%
2018/04/12	1	549.00	1	552.00	552.00	0	6,707	0.00%
2018/04/11	12	553.75	67	552.16	544.00	-55	6,723	-0.82%
2018/04/10	11	547.00	6	550.00	545.00	5	6,796	0.07%
2018/04/09	1	516.00	1	532.00	532.00	0	6,716	0.00%
2018/04/03	11	513.45	21	503.90	511.00	-10	6,666	-0.15%
2018/04/02	23	522.04	164	503.63	503.00	-141	6,673	-2.11%	大賣/鉅額交易
2018/03/31	12	533.58	19	541.26	522.00	-7	6,625	-0.11%
2018/03/30	3	533.33	13.4	534.59	522.00	-10.4	6,663	-0.16%
2018/03/29	26	507.92	26	509.62	520.00	0	6,608	0.00%
2018/03/28	28	496.77	9	491.22	495.00	19	6,563	0.29%
2018/03/27	21	493.86	21	493.24	503.00	0	6,542	0.00%
2018/03/26	0	0.00	7	484.43	475.00	-7	6,466	-0.11%
2018/03/23	24	492.13	24	485.88	484.00	0	6,424	0.00%
2018/03/22	108	508.79	166.2	509.49	507.00	-58.2	6,438	-0.90%	大買/大賣/
2018/03/21	60	477.10	313.7	480.47	488.00	-253.7	6,366	-3.99%	大賣/鉅額交易
2018/03/20	141	454.29	131	461.12	467.00	10	6,256	0.16%	大買/大賣/
2018/03/19	110	429.54	1	441.00	441.00	109	6,150	1.77%	大買/鉅額交易
2018/03/16	62	417.89	2	422.25	425.00	60	6,091	0.99%
2018/03/15	1	409.00	2	416.75	417.50	-1	6,030	-0.02%
2018/03/14	13	414.04	33	414.61	405.50	-20	6,045	-0.33%
2018/03/13	2	415.50	48	414.82	419.00	-46	6,009	-0.77%
2018/03/12	21	413.60	171	412.27	410.00	-150	5,998	-2.50%	大賣/鉅額交易
2018/03/09	40	403.53	157.4	408.56	405.50	-117.4	5,986	-1.96%	大賣/鉅額交易
2018/03/08	17	402.09	23	397.72	400.50	-6	5,903	-0.10%
2018/03/07	38	388.30	24	389.13	393.50	14	5,856	0.24%
2018/03/06	29	382.38	26	382.83	383.50	3	5,819	0.05%
2018/03/05	64	375.77	23	379.09	377.00	41	6,084	0.67%
2018/03/02	134	365.21	5	359.30	365.50	129	6,006	2.15%	大買/鉅額交易
2018/02/26	292	327.74	17	330.47	325.00	275	5,824	4.72%	大買/鉅額交易
2018/02/23	80	332.38	0	0.00	325.00	80	5,726	1.40%
2018/02/22	47	324.02	0	0.00	327.00	47	5,606	0.84%
2018/02/21	8	326.75	20	324.00	326.00	-12	5,491	-0.22%
2018/02/12	48	321.17	0	0.00	312.00	48	5,437	0.88%
2018/02/09	52	331.73	30	321.63	331.50	22	5,426	0.41%
2018/02/08	12	362.75	19	352.58	348.00	-7	5,406	-0.13%
2018/02/07	15	372.77	110	372.18	357.50	-95	5,364	-1.77%	大賣/
2018/02/06	22	361.02	53	371.73	354.00	-31	5,307	-0.58%
2018/02/05	1	385.00	0	0.00	385.00	1	5,207	0.02%
2018/02/02	23	402.93	38	405.67	400.00	-15	5,176	-0.29%
2018/02/01	115	385.75	8	386.25	386.00	107	5,070	2.11%	大買/鉅額交易
2018/01/31	215	380.29	5	389.50	387.00	210	5,049	4.16%	大買/鉅額交易
2018/01/30	1	370.00	125	369.98	373.00	-124	5,001	-2.48%	大賣/鉅額交易
2018/01/29	50	379.55	0	0.00	382.50	50	4,960	1.01%
2018/01/26	183	381.78	0.9	373.00	373.00	182.1	4,892	3.72%	大買/鉅額交易
2018/01/24	1	402.00	10	396.00	397.00	-9	4,794	-0.19%
2018/01/23	126	414.37	63	422.10	395.00	63	4,728	1.33%	大買/
2018/01/22	10	388.00	13	414.62	415.00	-3	4,613	-0.07%
2018/01/19	0	0.00	10	378.00	389.00	-10	4,490	-0.22%
2018/01/18	112	364.40	2	362.75	362.00	110	4,482	2.45%	大買/鉅額交易
2018/01/17	35	354.91	10	356.00	355.00	25	4,397	0.57%
2018/01/16	0	0.00	61	346.88	360.50	-61	4,332	-1.41%
2018/01/15	16	356.09	85	355.20	354.00	-69	4,165	-1.66%
2018/01/12	2	380.00	0	375.00	375.00	2	4,073	0.05%
2018/01/11	11	394.23	16	397.28	386.50	-5	4,022	-0.12%
2018/01/09	2	396.50	1	399.50	394.00	1	3,907	0.03%
2018/01/08	2	395.00	1	398.50	400.00	1	3,857	0.03%
2018/01/05	1	401.50	202	404.95	404.00	-201	3,856	-5.21%	大賣/鉅額交易
2018/01/04	53	405.61	220	414.49	398.50	-167	3,820	-4.37%	大賣/鉅額交易
2018/01/03	0	0.00	67	389.00	389.00	-67	3,730	-1.80%
2018/01/02	0	0.00	182	352.68	354.00	-182	3,684	-4.94%	大賣/鉅額交易