聯發科 (2454)-國票-敦北法人券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1310
漲跌
▲45
漲幅
+3.56%
成交量
6,121張
產業
上市半導體類股
3242人加入追蹤

立即追蹤
本地時間:14:30

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

聯發科 (2454)籌碼相關－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
2024/11/22	0	0.00	6	1306.66	1310.00	-6	5,624	-0.11%
2024/11/21	1	1260.00	0	0.00	1265.00	1	5,593	0.02%
2024/11/20	51	1287.26	0	0.00	1275.00	51	5,600	0.91%
2024/11/19	0	0.00	51.5	1284.85	1285.00	-51.5	5,597	-0.92%
2024/11/18	9	1240.00	0	0.00	1240.00	9	5,597	0.16%
2024/11/15	1	1235.00	1.3	1259.63	1270.00	-0.3	5,630	-0.01%
2024/11/14	11	1235.01	1	1254.71	1235.00	10	5,675	0.18%
2024/11/13	15	1264.67	0	1270.00	1255.00	15	5,655	0.27%
2024/11/12	32.1	1283.86	1	1294.90	1265.00	31.1	5,662	0.55%
2024/11/11	101	1285.94	0	1295.00	1295.00	101	5,655	1.79%	大買/
2024/11/08	1.1	1286.36	0.2	1300.00	1280.00	0.9	5,685	0.02%
2024/11/07	15	1313.33	1	1324.90	1305.00	14	5,732	0.24%
2024/11/06	0	0.00	1	1310.00	1305.00	-1	5,795	-0.02%
2024/11/05	3	1286.67	1	1294.90	1290.00	2	5,907	0.03%
2024/11/04	0	0.00	13	1289.62	1295.00	-13	6,121	-0.21%
2024/11/01	0	1255.00	0	0.00	1290.00	0	6,433	0.00%
2024/10/30	2	1292.50	10	1304.50	1290.00	-8	6,533	-0.12%
2024/10/29	0.1	1302.00	100	1294.40	1300.00	-100	6,643	-1.50%
2024/10/28	0	0.00	55	1321.36	1335.00	-55	6,677	-0.82%
2024/10/25	1.1	1310.46	32.3	1308.16	1315.00	-31.2	6,661	-0.47%
2024/10/24	1.5	1278.50	27	1280.56	1270.00	-25.5	6,633	-0.38%
2024/10/23	50.7	1316.94	119	1297.06	1300.00	-68.3	6,729	-1.01%	大賣/
2024/10/22	21.2	1309.45	2	1310.00	1310.00	19.2	6,746	0.29%
2024/10/21	25	1341.60	1.1	1329.11	1330.00	23.9	6,780	0.35%
2024/10/18	3	1308.29	7.2	1319.44	1305.00	-4.2	6,772	-0.06%
2024/10/17	3	1276.67	28	1277.50	1275.00	-25	6,797	-0.37%
2024/10/16	10.1	1277.98	0	0.00	1275.00	10.1	6,828	0.15%
2024/10/15	8.6	1299.99	0	1310.00	1300.00	8.6	6,804	0.13%
2024/10/14	42.9	1296.19	3.3	1302.67	1290.00	39.7	6,764	0.59%
2024/10/11	30.2	1297.47	6.6	1300.33	1300.00	23.6	6,812	0.35%
2024/10/09	0	1240.00	10.2	1254.67	1245.00	-10.2	6,735	-0.15%
2024/10/08	11.4	1234.47	2	1232.50	1225.00	9.4	6,733	0.14%
2024/10/07	0.6	1236.36	4	1260.00	1250.00	-3.5	6,822	-0.05%
2024/10/04	18	1229.72	1	1225.00	1230.00	17	6,801	0.25%
2024/10/01	0	0.00	0.1	1220.00	1210.00	-0.1	6,792	0.00%
2024/09/30	5.6	1198.34	0	0.00	1175.00	5.6	6,819	0.08%
2024/09/27	7.1	1296.69	4.1	1281.18	1260.00	3	6,784	0.04%
2024/09/26	57	1263.07	1.1	1273.89	1270.00	55.9	6,720	0.83%
2024/09/25	48.1	1216.66	0.4	1205.17	1225.00	47.7	6,647	0.72%
2024/09/24	9.4	1173.83	5.2	1184.02	1195.00	4.2	6,579	0.06%
2024/09/23	57.1	1133.97	1	1135.00	1145.00	56.1	6,544	0.86%
2024/09/20	33.1	1143.93	37	1139.73	1125.00	-3.9	6,552	-0.06%
2024/09/19	1.1	1103.62	1	1120.00	1120.00	0.1	6,561	0.00%
2024/09/18	91.2	1106.97	0	0.00	1105.00	91.2	6,583	1.39%
2024/09/16	50.2	1109.99	0	0.00	1130.00	50.2	6,644	0.76%
2024/09/13	2	1130.00	0	0.00	1125.00	2	6,686	0.03%
2024/09/12	37	1147.30	1	1150.00	1155.00	36	6,821	0.53%
2024/09/11	20	1121.25	0	0.00	1110.00	20	6,877	0.29%
2024/09/10	2	1115.03	1	1125.00	1130.00	1	6,881	0.01%
2024/09/09	43.3	1101.73	1	1095.00	1105.00	42.3	6,887	0.61%
2024/09/06	61	1144.43	2.6	1146.12	1145.00	58.4	6,986	0.84%
2024/09/05	61.8	1110.79	1.1	1110.28	1110.00	60.8	7,030	0.86%
2024/09/04	7.4	1144.86	0	0.00	1135.00	7.4	6,972	0.11%
2024/09/03	0.1	1213.75	2.1	1217.42	1220.00	-2	6,893	-0.03%
2024/08/29	1	1230.00	7	1231.43	1250.00	-6	7,064	-0.08%
2024/08/28	3	1199.99	2	1200.00	1200.00	1	7,079	0.01%
2024/08/26	1	1215.00	1	1230.00	1215.00	0	7,315	0.00%
2024/08/23	2	1200.02	3	1206.67	1225.00	-1	7,384	-0.01%
2024/08/22	0.1	1229.55	0	1225.00	1230.00	0.1	7,480	0.00%
2024/08/21	1	1224.93	0	1225.00	1220.00	1	7,669	0.01%
2024/08/20	12.1	1255.33	2.4	1254.17	1250.00	9.7	7,648	0.13%
2024/08/19	18	1256.39	0.2	1248.33	1255.00	17.8	7,680	0.23%
2024/08/16	58.2	1229.52	0.3	1217.31	1230.00	57.9	7,657	0.76%
2024/08/15	1.2	1174.15	1.1	1156.04	1155.00	0.1	7,597	0.00%
2024/08/14	0	0.00	19	1182.89	1185.00	-19	7,646	-0.25%
2024/08/13	2	1177.50	0	1165.00	1160.00	2	7,678	0.03%
2024/08/12	43	1172.79	3	1160.05	1175.00	40	7,782	0.51%
2024/08/09	2	1140.00	2.1	1125.00	1125.00	-0.1	7,798	0.00%
2024/08/08	111.2	1112.49	2	1129.76	1115.00	109.2	7,807	1.40%	大買/鉅額交易
2024/08/07	4.1	1133.29	8.7	1128.68	1150.00	-4.6	7,740	-0.06%
2024/08/06	29.1	1076.19	8	1078.65	1075.00	21	7,639	0.28%
2024/08/05	99.2	988.33	4.2	988.22	991.00	95	7,495	1.27%
2024/08/02	12.8	1099.75	8.8	1107.68	1090.00	4.1	7,292	0.06%
2024/08/01	9.4	1200.63	21.2	1184.79	1180.00	-11.8	7,116	-0.17%
2024/07/31	0.2	1218.13	0	0.00	1220.00	0.2	6,990	0.00%
2024/07/30	40.8	1234.14	0	0.00	1255.00	40.8	6,977	0.58%
2024/07/29	30.1	1245.00	1.1	1239.86	1240.00	29	6,994	0.41%
2024/07/26	0.1	1221.11	3	1240.00	1245.00	-2.9	7,006	-0.04%
2024/07/23	5.1	1249.31	68	1257.06	1275.00	-62.9	6,968	-0.90%
2024/07/22	48.2	1225.04	23	1213.70	1225.00	25.2	6,957	0.36%
2024/07/19	6	1260.86	33	1266.51	1260.00	-27	6,937	-0.39%
2024/07/18	1.2	1270.78	1	1275.00	1280.00	0.2	6,943	0.00%
2024/07/17	1	1310.10	12	1324.98	1325.00	-11	6,877	-0.16%
2024/07/16	90	1345.00	0	1350.00	1345.00	90	6,929	1.30%
2024/07/15	1	1355.05	0	0.00	1355.00	1	7,106	0.01%
2024/07/12	7.1	1373.57	161.2	1359.73	1360.00	-154	7,167	-2.15%	大賣/鉅額交易
2024/07/11	3.1	1436.36	20	1428.25	1420.00	-16.9	7,181	-0.24%
2024/07/10	10.2	1435.00	72	1430.42	1435.00	-61.8	7,294	-0.85%
2024/07/09	192	1440.44	35	1432.14	1460.00	157	7,356	2.13%	大買/鉅額交易
2024/07/08	1	1340.00	30	1406.81	1420.00	-29	7,282	-0.40%
2024/07/05	6.3	1349.03	61	1344.68	1350.00	-54.8	7,258	-0.75%
2024/07/04	3	1388.33	1,250	1379.22	1375.00	-1,247	7,258	-17.18%	大賣/鉅額交易
2024/07/03	60.1	1396.68	46	1400.44	1405.00	14.1	7,186	0.20%
2024/07/02	1	1410.00	350	1400.53	1410.00	-349	7,148	-4.88%	大賣/鉅額交易
2024/07/01	1	1420.15	3	1421.67	1415.00	-2	7,131	-0.03%
2024/06/28	1	1395.00	1	1400.00	1400.00	0	7,117	0.00%
2024/06/27	22	1394.77	0	0.00	1395.00	22	7,092	0.31%
2024/06/26	0	1411.67	0	0.00	1405.00	0	7,151	0.00%
2024/06/25	0	1380.00	22	1384.09	1385.00	-22	7,183	-0.31%
2024/06/24	323.1	1421.69	219	1410.59	1410.00	104.1	7,127	1.46%	大買/大賣/鉅額交易
2024/06/21	55.1	1479.97	20	1481.00	1490.00	35.1	7,084	0.50%
2024/06/20	1.1	1467.81	42	1481.79	1500.00	-40.9	6,959	-0.59%
2024/06/19	5	1465.00	39.1	1476.02	1485.00	-34.1	6,953	-0.49%
2024/06/18	73.1	1397.53	1.8	1386.61	1405.00	71.3	6,867	1.04%
2024/06/17	0.1	1380.00	0.1	1375.00	1380.00	0	6,839	0.00%
2024/06/14	1.1	1389.52	3	1391.66	1395.00	-2	6,913	-0.03%
2024/06/13	7.3	1378.39	7	1383.62	1385.00	0.3	6,913	0.01%
2024/06/12	57	1294.65	1	1300.00	1300.00	56	6,837	0.82%
2024/06/11	0.1	1266.96	140	1262.96	1270.00	-139.9	6,916	-2.02%	大賣/鉅額交易
2024/06/07	30	1283.15	0	0.00	1275.00	30	6,939	0.43%
2024/06/06	2.2	1265.03	4.8	1271.49	1290.00	-2.6	6,941	-0.04%
2024/06/05	5	1229.99	5	1222.00	1230.00	0	6,872	0.00%
2024/06/04	251	1239.74	102	1230.78	1240.00	149	7,043	2.12%	大買/大賣/鉅額交易
2024/06/03	0	0.00	27	1260.19	1270.00	-27	7,177	-0.38%
2024/05/31	3.1	1253.28	2	1235.00	1235.00	1.1	7,232	0.01%
2024/05/30	45	1287.10	2	1255.00	1290.00	43	7,136	0.60%
2024/05/29	0.1	1305.00	10.1	1290.03	1290.00	-10	7,200	-0.14%
2024/05/28	9.9	1311.22	86.2	1308.90	1310.00	-76.2	7,271	-1.05%
2024/05/27	37.2	1293.20	37.3	1287.21	1285.00	-0.1	7,255	0.00%
2024/05/24	0	0.00	0.1	1200.00	1195.00	-0.1	7,302	0.00%
2024/05/23	5	1199.00	75	1202.67	1205.00	-70	7,448	-0.94%
2024/05/22	1	1165.36	21.2	1170.66	1185.00	-20.2	7,734	-0.26%
2024/05/21	0	0.00	25	1171.80	1175.00	-25	7,830	-0.32%
2024/05/20	573	1186.02	17.2	1184.10	1190.00	555.8	7,863	7.07%	大買/鉅額交易
2024/05/17	1	1170.05	0	0.00	1165.00	1	7,888	0.01%
2024/05/16	279	1188.51	74.4	1196.46	1190.00	204.6	7,852	2.60%	大買/鉅額交易
2024/05/15	0	1150.00	0	1165.00	1155.00	0	7,759	0.00%
2024/05/14	0.4	1153.75	7	1147.86	1155.00	-6.6	7,861	-0.08%
2024/05/13	0	0.00	15	1105.00	1115.00	-15	7,832	-0.19%
2024/05/10	201	1094.35	0	0.00	1095.00	201	7,887	2.55%	大買/鉅額交易
2024/05/09	1	1114.85	0.1	1105.00	1095.00	0.9	8,091	0.01%
2024/05/08	8	1083.13	10	1082.51	1095.00	-2	8,113	-0.02%
2024/05/07	5	1043.00	0	0.00	1045.00	5	8,104	0.06%
2024/05/06	0.2	1045.00	1.2	1045.47	1035.00	-1	8,168	-0.01%
2024/05/03	72	1043.13	3.2	1041.47	1040.00	68.8	8,181	0.84%
2024/05/02	1.2	992.56	0	0.00	1000.00	1.2	8,220	0.01%
2024/04/29	44	1021.25	2	1025.00	1015.00	42	8,263	0.51%
2024/04/26	1	1005.00	41	999.41	1005.00	-40	8,286	-0.48%
2024/04/25	127	982.39	218.7	984.57	981.00	-91.6	8,341	-1.10%	大買/大賣/
2024/04/24	2.1	999.86	1	1015.00	1010.00	1.1	8,353	0.01%
2024/04/23	1.1	970.48	0	0.00	972.00	1.1	8,440	0.01%
2024/04/22	32.5	974.27	1	973.00	966.00	31.5	8,512	0.37%
2024/04/19	158	993.01	238.4	984.72	993.00	-80.4	8,431	-0.95%	大買/大賣/
2024/04/18	7	1035.00	48	1048.02	1050.00	-41	8,249	-0.50%
2024/04/17	7.7	1048.32	0	0.00	1050.00	7.7	8,243	0.09%
2024/04/16	2	1060.06	32.6	1060.43	1055.00	-30.6	8,185	-0.37%
2024/04/15	12	1120.47	87.1	1119.60	1110.00	-75	8,081	-0.93%
2024/04/12	0	0.00	190.1	1179.79	1180.00	-190.1	8,021	-2.37%	大賣/鉅額交易
2024/04/11	2	1212.50	211	1200.47	1200.00	-209	8,026	-2.60%	大賣/鉅額交易
2024/04/10	1	1195.00	2	1197.55	1195.00	-1	8,062	-0.01%
2024/04/08	1	1155.00	2	1150.00	1150.00	-1	8,276	-0.01%
2024/04/03	7	1172.13	0.1	1165.00	1160.00	6.9	8,292	0.08%
2024/04/02	91	1165.66	10	1175.00	1165.00	81	8,315	0.97%
2024/04/01	4.2	1186.23	20.2	1177.40	1160.00	-15.9	8,388	-0.19%
2024/03/29	0	1172.50	28.1	1179.29	1195.00	-28	8,352	-0.34%
2024/03/28	223.1	1162.98	1.2	1161.25	1160.00	221.9	8,270	2.68%	大買/鉅額交易
2024/03/27	53	1163.58	3.3	1166.06	1165.00	49.7	8,209	0.61%
2024/03/26	2	1149.97	9	1138.89	1130.00	-7	8,183	-0.09%
2024/03/25	1.1	1125.19	62.1	1124.03	1120.00	-61	8,181	-0.75%
2024/03/22	26.1	1130.00	1	1129.81	1125.00	25.1	8,210	0.31%
2024/03/21	130.3	1136.31	15	1139.00	1140.00	115.3	8,193	1.41%	大買/鉅額交易
2024/03/20	2.2	1145.91	0	0.00	1130.00	2.2	8,283	0.03%
2024/03/19	1.1	1140.75	2.1	1150.00	1150.00	-1	8,293	-0.01%
2024/03/18	16	1165.00	3.1	1158.71	1170.00	12.9	8,246	0.16%
2024/03/15	0.2	1131.94	26	1132.69	1135.00	-25.8	8,223	-0.31%
2024/03/14	12	1166.26	12.2	1158.53	1150.00	-0.2	8,175	0.00%
2024/03/13	1.2	1235.00	5.1	1229.85	1215.00	-3.9	8,048	-0.05%
2024/03/12	12.2	1211.15	42.5	1212.98	1215.00	-30.3	7,983	-0.38%
2024/03/11	48	1215.63	218.1	1217.60	1225.00	-170.1	7,950	-2.14%	大賣/鉅額交易
2024/03/08	39	1235.90	14.3	1249.93	1230.00	24.7	7,942	0.31%
2024/03/07	140.4	1234.44	75	1238.53	1230.00	65.4	7,757	0.84%	大買/
2024/03/06	109	1187.98	113	1181.20	1190.00	-4	7,564	-0.05%	大買/大賣/
2024/03/05	53	1148.59	13	1151.15	1155.00	40	7,525	0.53%
2024/03/04	7.8	1133.53	5	1147.00	1150.00	2.8	7,470	0.04%
2024/03/01	7.2	1133.19	500	1137.02	1105.00	-492.8	7,359	-6.70%	大賣/鉅額交易
2024/02/29	3	1126.67	5.3	1133.40	1140.00	-2.3	7,252	-0.03%
2024/02/27	67.6	1119.10	108.1	1121.67	1115.00	-40.5	7,175	-0.56%	大賣/
2024/02/26	16.2	1104.04	7.1	1099.98	1115.00	9.1	6,975	0.13%
2024/02/23	369.1	1092.70	19.8	1061.63	1100.00	349.3	6,882	5.08%	大買/鉅額交易
2024/02/22	3.2	1002.95	28	1001.61	1015.00	-24.8	6,651	-0.37%
2024/02/21	27.4	981.23	1	981.00	981.00	26.4	6,598	0.40%
2024/02/20	1	971.00	3	976.68	982.00	-2	6,589	-0.03%
2024/02/19	1	970.00	1	961.91	963.00	0	6,590	0.00%
2024/02/16	0.1	967.60	8.1	970.99	970.00	-8	6,661	-0.12%
2024/02/15	4.4	966.81	17.2	965.98	972.00	-12.8	6,666	-0.19%
2024/02/05	2	937.00	40	936.52	937.00	-38	6,630	-0.57%
2024/02/02	31	935.90	1	936.00	936.00	30	6,660	0.45%
2024/02/01	20.8	928.50	93.6	935.95	930.00	-72.8	6,651	-1.09%
2024/01/31	2.3	965.36	2.3	967.33	966.00	0	6,527	0.00%
2024/01/30	44.2	955.52	61.4	944.89	963.00	-17.2	6,494	-0.26%
2024/01/29	4.1	932.93	174	935.90	938.00	-169.9	6,457	-2.63%	大賣/鉅額交易
2024/01/26	1	930.00	2	936.00	936.00	-1	6,433	-0.02%
2024/01/25	121	945.45	5.4	942.65	943.00	115.6	6,506	1.78%	大買/鉅額交易
2024/01/24	105	933.26	3	933.33	936.00	102	6,471	1.58%	大買/鉅額交易
2024/01/23	17.3	913.31	141	913.65	911.00	-123.7	6,521	-1.90%	大賣/鉅額交易
2024/01/22	3	927.66	200	924.29	922.00	-197	6,690	-2.94%	大賣/鉅額交易
2024/01/19	8.5	910.30	201	912.19	920.00	-192.5	6,650	-2.89%	大賣/鉅額交易
2024/01/18	11	896.70	209	892.14	897.00	-198	6,590	-3.00%	大賣/鉅額交易
2024/01/17	4	881.54	432	887.56	879.00	-428	6,586	-6.50%	大賣/鉅額交易
2024/01/16	7.3	901.56	12	897.92	895.00	-4.7	6,479	-0.07%
2024/01/15	1	922.00	2	922.50	922.00	-1	6,397	-0.02%
2024/01/12	0	925.00	0	0.00	926.00	0	6,468	0.00%
2024/01/11	4	928.25	31	925.16	920.00	-27	6,515	-0.41%
2024/01/10	0	0.00	0	926.00	924.00	0	6,528	0.00%
2024/01/09	11.1	929.38	1	928.00	928.00	10.1	6,595	0.15%
2024/01/08	0.1	921.72	84	922.99	920.00	-83.9	6,594	-1.27%
2024/01/05	4.1	925.04	7	932.14	921.00	-2.9	6,666	-0.04%
2024/01/04	7.3	932.07	20	924.30	928.00	-12.7	6,686	-0.19%
2024/01/03	342.4	959.64	144	955.79	953.00	198.4	6,753	2.94%	大買/大賣/鉅額交易
2024/01/02	64.2	981.77	3	981.67	981.00	61.2	6,593	0.93%
2023/12/29	54.1	1016.03	2	1015.00	1015.00	52.1	6,519	0.80%
2023/12/28	0	1030.00	1	1025.00	1025.00	-1	6,562	-0.02%
2023/12/27	15	1040.67	47.2	1040.20	1040.00	-32.2	6,643	-0.49%
2023/12/26	82.5	1000.95	6.1	999.99	1000.00	76.4	6,565	1.16%
2023/12/25	1	990.06	2.3	995.82	995.00	-1.3	6,574	-0.02%
2023/12/22	1	987.96	1	990.00	990.00	0	6,583	0.00%
2023/12/21	2.2	973.70	22.2	980.22	976.00	-20	6,592	-0.30%
2023/12/20	59	986.20	3	985.67	983.00	56	6,594	0.85%
2023/12/19	6.2	985.39	1	992.00	992.00	5.2	6,614	0.08%
2023/12/18	15.1	989.74	14	993.86	989.00	1.1	6,614	0.02%
2023/12/15	17	976.67	54.1	995.33	996.00	-37.1	6,618	-0.56%
2023/12/14	41	962.54	6.2	964.67	966.00	34.9	6,525	0.53%
2023/12/13	5	946.61	4	954.25	955.00	1	6,615	0.02%
2023/12/12	1.1	938.86	0	0.00	939.00	1.1	6,787	0.02%
2023/12/11	2.1	938.00	0.1	942.00	941.00	2	6,804	0.03%
2023/12/08	27	941.07	1.1	942.00	943.00	25.9	6,863	0.38%
2023/12/07	0	0.00	0.4	936.00	931.00	-0.4	6,890	-0.01%
2023/12/06	0	929.00	3	929.01	927.00	-3	6,874	-0.04%
2023/12/05	0	925.00	7	923.44	929.00	-7	6,897	-0.10%
2023/12/04	5	935.40	50	935.42	933.00	-45	6,864	-0.66%
2023/12/01	1	946.00	54	944.93	947.00	-53	6,830	-0.78%
2023/11/30	1	943.00	0	0.00	945.00	1	6,854	0.01%
2023/11/29	6	944.83	4	948.00	948.00	2	6,772	0.03%
2023/11/28	20.1	937.39	2	941.50	942.00	18.1	6,736	0.27%
2023/11/27	5.1	936.83	43.7	937.64	931.00	-38.7	6,738	-0.57%
2023/11/24	1	939.00	123	943.29	945.00	-122	6,715	-1.82%	大賣/鉅額交易
2023/11/22	1.1	936.17	4.1	940.25	942.00	-3	6,738	-0.04%
2023/11/21	17.5	928.58	6.1	927.66	926.00	11.4	6,725	0.17%
2023/11/20	6	906.67	20	913.00	912.00	-14	6,660	-0.21%
2023/11/17	0	0.00	10	900.00	904.00	-10	6,577	-0.15%
2023/11/16	61.1	896.16	49	899.04	893.00	12.1	6,559	0.18%
2023/11/15	102	913.30	9	914.00	908.00	93	6,476	1.44%	大買/
2023/11/14	11	909.36	11.1	907.71	905.00	-0.1	6,389	0.00%
2023/11/13	77	916.94	27	917.85	906.00	50	6,386	0.78%
2023/11/10	18	889.55	3	884.00	884.00	15	6,327	0.24%
2023/11/09	16.1	905.31	1	902.00	905.00	15.1	6,247	0.24%
2023/11/08	32.1	911.00	5.1	905.44	914.00	27	6,192	0.44%
2023/11/07	6	887.17	22.5	888.20	888.00	-16.5	6,118	-0.27%
2023/11/06	153	887.71	23	884.52	882.00	130	6,072	2.14%	大買/鉅額交易
2023/11/03	12	873.58	117	870.08	870.00	-105	6,004	-1.75%	大賣/鉅額交易
2023/11/02	23.2	870.62	28.2	864.13	868.00	-5	6,004	-0.08%
2023/11/01	6	846.50	11	846.45	846.00	-5	5,901	-0.08%
2023/10/31	10	850.10	7	840.43	842.00	3	5,899	0.05%
2023/10/30	17.3	839.77	23.7	846.73	857.00	-6.4	5,868	-0.11%
2023/10/27	6	805.33	10	801.00	801.00	-4	5,830	-0.07%
2023/10/26	101	814.75	2	815.00	817.00	99	5,993	1.65%	大買/
2023/10/25	33	825.42	1	832.00	822.00	32	5,972	0.54%
2023/10/24	5	807.40	1	815.00	816.00	4	5,942	0.07%
2023/10/23	2	824.00	200	818.01	821.00	-198	5,974	-3.31%	大賣/鉅額交易
2023/10/20	29	828.03	0	0.00	828.00	29	6,001	0.48%
2023/10/19	266	831.65	4	830.75	830.00	262	5,982	4.38%	大買/鉅額交易
2023/10/18	56	814.75	12	813.00	813.00	44	6,048	0.73%
2023/10/17	26	844.00	5.3	843.45	825.00	20.7	5,962	0.35%
2023/10/16	0	0.00	6.1	843.18	840.00	-6.1	5,928	-0.10%
2023/10/13	63.1	838.94	28	835.00	842.00	35.1	5,910	0.59%
2023/10/12	3	808.66	9.3	814.04	815.00	-6.3	5,818	-0.11%
2023/10/11	96	811.42	209.1	812.78	814.00	-113.1	5,806	-1.95%	大賣/鉅額交易
2023/10/06	30	786.83	2	784.00	786.00	28	5,683	0.49%
2023/10/05	46.1	783.63	4.2	785.43	786.00	41.9	5,699	0.74%
2023/10/04	76.1	779.30	11	775.27	780.00	65.1	5,662	1.15%
2023/10/03	257.1	774.29	18.1	779.70	772.00	239	5,629	4.25%	大買/鉅額交易
2023/10/02	0	0.00	0	746.00	745.00	0	5,529	0.00%
2023/09/28	0	732.00	5	736.00	735.00	-5	5,534	-0.09%
2023/09/27	12	732.00	11	731.18	737.00	1	5,531	0.02%
2023/09/26	2	737.00	3	738.33	737.00	-1	5,530	-0.02%
2023/09/25	0	0.00	1	759.99	755.00	-1	5,515	-0.02%
2023/09/22	3	741.61	3	737.00	746.00	0	5,511	0.00%
2023/09/21	3	748.00	0	0.00	746.00	3	5,456	0.06%
2023/09/20	113	760.17	23.2	755.81	759.00	89.9	5,441	1.65%	大買/
2023/09/19	17	771.24	27	775.00	773.00	-10	5,433	-0.18%
2023/09/18	84	774.13	2	783.42	782.00	82	5,405	1.52%
2023/09/15	127	757.55	20	756.88	763.00	107	5,396	1.98%	大買/鉅額交易
2023/09/14	2	729.00	0.2	730.52	733.00	1.8	5,534	0.03%
2023/09/13	582	733.22	2.1	737.14	732.00	579.9	5,770	10.05%	大買/鉅額交易
2023/09/12	1	728.00	3	723.00	728.00	-2	5,785	-0.03%
2023/09/11	12	711.25	0	0.00	714.00	12	5,808	0.21%
2023/09/08	25	707.80	24	704.50	709.00	1	5,861	0.02%
2023/09/07	8	715.25	2.1	716.81	717.00	5.9	5,907	0.10%
2023/09/06	11	712.91	8	713.63	712.00	3	5,918	0.05%
2023/09/05	10	717.40	7.2	713.65	718.00	2.8	5,943	0.05%
2023/09/04	11	711.27	11.2	707.32	711.00	-0.2	5,984	0.00%
2023/09/01	6	709.83	9	703.56	710.00	-3	6,032	-0.05%
2023/08/31	33	705.21	9	708.67	705.00	24	6,053	0.40%
2023/08/30	177	706.90	39.1	704.75	709.00	137.9	6,044	2.28%	大買/鉅額交易
2023/08/29	18	707.72	15	708.73	710.00	3	6,080	0.05%
2023/08/28	4	704.75	7.1	704.43	701.00	-3.1	6,097	-0.05%
2023/08/25	15	693.20	17.2	691.84	694.00	-2.2	6,199	-0.04%
2023/08/24	1	688.00	11	689.09	691.00	-10	6,377	-0.16%
2023/08/22	42	671.57	13	676.54	672.00	29	6,596	0.44%
2023/08/21	19	668.32	8	668.63	669.00	11	6,612	0.17%
2023/08/18	4	674.00	3.1	672.07	674.00	0.9	6,661	0.01%
2023/08/17	36	674.86	32	674.28	674.00	4	6,696	0.06%
2023/08/16	0	688.00	0.2	689.04	689.00	-0.2	6,693	0.00%
2023/08/15	0	679.06	1	683.00	678.00	-1	6,677	-0.01%
2023/08/14	10.1	671.48	9.2	668.37	672.00	0.9	6,704	0.01%
2023/08/11	52.1	679.15	38	680.84	679.00	14.1	6,776	0.21%
2023/08/10	15.1	692.88	17	693.71	693.00	-1.9	6,757	-0.03%
2023/08/09	3	699.67	7	698.86	701.00	-4	6,745	-0.06%
2023/08/08	51.1	690.92	45.8	698.97	690.00	5.3	6,777	0.08%
2023/08/07	93.3	706.56	5.6	704.80	706.00	87.8	6,736	1.30%
2023/08/04	41.1	705.87	22	701.41	706.00	19.1	6,741	0.28%
2023/08/02	71.1	709.31	36.3	712.72	709.00	34.8	6,665	0.52%
2023/08/01	527.1	708.10	86.8	705.94	713.00	440.3	6,565	6.71%	大買/鉅額交易
2023/07/31	31	687.97	43	690.42	690.00	-12	6,386	-0.19%
2023/07/28	19.1	658.06	0	661.00	658.00	19.1	6,200	0.31%
2023/07/27	11	658.45	9	656.11	658.00	2	6,239	0.03%
2023/07/26	56.5	655.20	50	658.42	655.00	6.5	6,267	0.10%
2023/07/25	49.1	666.45	34	670.97	665.00	15.1	6,257	0.24%
2023/07/24	38.7	675.65	26	676.54	675.00	12.7	6,219	0.20%
2023/07/21	39.6	679.60	31.5	669.37	682.00	8.1	6,214	0.13%
2023/07/20	22	691.86	8	690.63	692.00	14	6,162	0.23%
2023/07/19	0.1	694.00	3	696.00	696.00	-3	6,199	-0.05%
2023/07/18	141	683.21	23	681.78	683.00	118	6,180	1.91%	大買/鉅額交易
2023/07/17	35.1	683.01	49	682.47	683.00	-13.9	6,267	-0.22%
2023/07/14	28.1	692.22	11	695.18	692.00	17	6,375	0.27%
2023/07/13	23.1	680.93	20	684.50	680.00	3	6,507	0.05%
2023/07/12	17	684.82	14	682.14	685.00	3	6,656	0.05%
2023/07/11	6	686.17	9	680.56	686.00	-3	6,664	-0.05%
2023/07/10	59.4	673.83	237	678.18	673.00	-177.6	6,692	-2.65%	大賣/鉅額交易
2023/07/07	26.2	682.24	24	682.00	682.00	2.2	6,657	0.03%
2023/07/06	175	691.76	125	692.86	690.00	50	6,660	0.75%	大買/大賣/
2023/07/05	1.1	701.82	1	697.00	697.00	0.1	6,686	0.00%
2023/07/04	1.1	698.36	4	699.25	700.00	-2.9	6,698	-0.04%
2023/07/03	2.1	696.44	4	694.75	691.00	-1.9	6,780	-0.03%
2023/06/30	13.1	688.01	4	688.00	688.00	9.1	6,804	0.13%
2023/06/29	27.1	696.30	29	699.38	696.00	-2	6,781	-0.03%
2023/06/28	1	694.03	2.2	693.82	695.00	-1.2	6,759	-0.02%
2023/06/27	9	683.88	7	683.14	681.00	2	6,755	0.03%
2023/06/26	10.4	685.51	10	687.00	685.00	0.4	6,729	0.01%
2023/06/21	11.6	688.66	6	692.67	693.00	5.6	6,725	0.08%
2023/06/20	28.8	706.51	40	714.99	691.00	-11.2	6,613	-0.17%
2023/06/19	750	769.04	10.1	784.03	785.00	739.9	6,287	11.77%	大買/鉅額交易
2023/06/16	7	753.01	75	754.89	751.00	-68	6,046	-1.12%
2023/06/15	172.4	766.36	178	769.07	766.00	-5.6	5,965	-0.09%	大買/大賣/
2023/06/14	22	779.64	22	778.05	780.00	0	5,945	0.00%
2023/06/13	1	780.00	13	777.31	779.00	-12	5,954	-0.20%
2023/06/12	53	767.79	7	767.00	767.00	46	5,921	0.78%
2023/06/09	65	764.98	16	763.00	764.00	49	5,940	0.82%
2023/06/08	84	768.50	34	768.76	768.00	50	5,946	0.84%
2023/06/07	1.2	763.67	1	766.00	768.00	0.2	5,921	0.00%
2023/06/06	15	755.93	121.2	757.32	757.00	-106.2	5,920	-1.79%	大賣/鉅額交易
2023/06/05	10	759.70	24	761.87	759.00	-14	5,990	-0.23%
2023/06/02	7	756.14	40	754.60	751.00	-33	5,988	-0.55%
2023/06/01	71.2	754.07	297	750.94	748.00	-225.8	6,005	-3.76%	大賣/鉅額交易
2023/05/31	1	757.00	1	762.71	759.00	0	6,008	0.00%
2023/05/30	78.1	766.99	45.2	762.64	763.00	32.8	5,965	0.55%
2023/05/29	94	746.21	54.1	748.65	738.00	39.9	5,953	0.67%
2023/05/26	110	732.19	108.1	730.16	730.00	1.9	5,919	0.03%	大買/大賣/
2023/05/25	3	711.00	1	708.00	708.00	2	5,864	0.03%
2023/05/24	64	708.03	35	703.92	711.00	29	5,857	0.49%
2023/05/23	7	716.29	8	718.25	716.00	-1	5,807	-0.02%
2023/05/22	5	705.20	5.1	705.82	705.00	-0.1	5,763	0.00%
2023/05/19	64	695.42	7	693.14	698.00	57	5,747	0.99%
2023/05/18	22	691.00	16	687.06	689.00	6	5,748	0.10%
2023/05/17	64	682.73	16	680.00	685.00	48	5,785	0.83%
2023/05/16	41	682.46	10	683.50	680.00	31	5,709	0.54%
2023/05/15	2	677.04	3	678.33	680.00	-1	5,715	-0.02%
2023/05/12	12	668.83	12.1	662.60	673.00	-0.1	5,708	0.00%
2023/05/11	2	669.00	1	670.00	668.00	1	5,688	0.02%
2023/05/10	11	667.91	11	667.82	668.00	0	5,765	0.00%
2023/05/09	1.1	678.00	2	675.50	677.00	-0.9	5,820	-0.02%
2023/05/08	5	675.60	6	680.66	675.00	-1	5,909	-0.02%
2023/05/05	7	675.00	2	675.50	675.00	5	5,965	0.08%
2023/05/04	132	670.19	16	668.94	668.00	116	6,096	1.90%	大買/鉅額交易
2023/05/03	8	678.24	9	676.89	680.00	-1	6,099	-0.02%
2023/05/02	151	670.13	1	672.01	671.00	150	6,171	2.43%	大買/鉅額交易
2023/04/28	1	671.00	2	665.06	665.00	-1	6,300	-0.02%
2023/04/27	3	658.69	17.1	661.98	662.00	-14.1	6,268	-0.22%
2023/04/26	26.1	648.24	27	640.74	649.00	-0.9	6,271	-0.01%
2023/04/25	50.1	651.83	415.1	658.34	650.00	-365	6,263	-5.83%	大賣/鉅額交易
2023/04/24	3	673.34	53.1	676.14	676.00	-50.1	6,226	-0.81%
2023/04/21	54	673.04	1	665.00	665.00	53	6,262	0.85%
2023/04/20	12.4	675.77	14	677.36	673.00	-1.6	6,320	-0.03%
2023/04/19	81.1	675.73	190	679.31	675.00	-108.9	6,272	-1.74%	大賣/鉅額交易
2023/04/18	82.9	689.39	75	698.35	688.00	7.9	6,207	0.13%
2023/04/17	17.3	705.32	58	703.19	709.00	-40.7	6,062	-0.67%
2023/04/14	9	750.67	87	751.62	748.00	-78	5,874	-1.33%
2023/04/13	10	750.00	11	753.91	750.00	-1	5,876	-0.02%
2023/04/12	10	757.60	10	753.10	758.00	0	5,830	0.00%
2023/04/11	1	751.00	2	751.53	756.00	-1	5,831	-0.02%
2023/04/10	36	741.94	70	742.44	742.00	-34	5,902	-0.58%
2023/04/07	68.1	748.97	54	747.31	749.00	14.1	5,839	0.24%
2023/04/06	49.2	758.48	27	762.37	753.00	22.2	5,791	0.38%
2023/03/31	3	785.00	26.1	786.42	787.00	-23.1	5,686	-0.41%
2023/03/30	5.1	780.57	9.3	779.32	778.00	-4.3	5,681	-0.07%
2023/03/29	7	773.00	6	773.83	773.00	1	5,709	0.02%
2023/03/28	28.2	770.46	10.2	772.65	766.00	18	5,757	0.31%
2023/03/27	8	787.25	1.3	780.21	780.00	6.7	5,800	0.12%
2023/03/24	93	789.05	10	787.10	790.00	83	5,961	1.39%
2023/03/23	191.1	788.33	7.1	790.14	793.00	184	6,115	3.01%	大買/鉅額交易
2023/03/22	5	781.20	85	781.34	781.00	-80	6,119	-1.31%
2023/03/21	97.3	766.39	5	766.60	771.00	92.3	6,130	1.51%
2023/03/20	25	769.80	17	772.35	770.00	8	6,125	0.13%
2023/03/17	33	768.24	106.1	770.22	773.00	-73.1	6,110	-1.20%	大賣/
2023/03/16	87	756.97	66.1	759.91	756.00	21	6,067	0.35%
2023/03/15	16	761.81	157	767.83	758.00	-141	6,057	-2.33%	大賣/鉅額交易
2023/03/14	14.1	760.57	3	757.67	761.00	11.1	6,053	0.18%
2023/03/13	29	759.00	16	749.38	764.00	13	6,044	0.22%
2023/03/10	25.1	756.20	19.1	754.69	756.00	6	6,029	0.10%
2023/03/09	11	769.91	11	770.45	767.00	0	6,046	0.00%
2023/03/08	41	768.20	41	769.27	768.00	0	6,112	0.00%
2023/03/07	4	786.75	3.1	784.07	788.00	0.9	6,058	0.02%
2023/03/06	24	785.50	14.2	784.37	784.00	9.8	6,062	0.16%
2023/03/03	49	777.08	161	778.29	775.00	-112	6,033	-1.86%	大賣/鉅額交易
2023/03/02	227	775.54	76	777.36	775.00	151	6,049	2.50%	大買/鉅額交易
2023/03/01	161.1	747.56	22.1	765.02	791.00	139	5,944	2.34%	大買/鉅額交易
2023/02/24	19	724.26	62	737.29	723.00	-43	5,788	-0.74%
2023/02/23	3	743.33	3.1	741.02	745.00	-0.1	5,727	0.00%
2023/02/22	0.2	716.00	0	0.00	713.00	0.2	5,693	0.00%
2023/02/20	1	728.00	1	726.00	726.00	0	5,857	0.00%
2023/02/17	3	717.00	54	719.24	723.00	-51	6,042	-0.84%
2023/02/16	8	716.50	15	712.80	711.00	-7	6,143	-0.11%
2023/02/15	14.3	710.78	13	716.08	710.00	1.3	6,321	0.02%
2023/02/14	4	733.50	2	734.50	732.00	2	6,331	0.03%
2023/02/13	0	730.00	0	0.00	731.00	0	6,477	0.00%
2023/02/10	3	740.67	2	741.00	740.00	1	6,539	0.02%
2023/02/09	3	748.00	206	743.25	749.00	-203	6,621	-3.07%	大賣/鉅額交易
2023/02/08	11.1	745.27	11	744.00	744.00	0.1	6,629	0.00%
2023/02/07	21.1	717.02	23	718.96	717.00	-1.9	6,606	-0.03%
2023/02/06	20.1	731.01	123	732.63	731.00	-102.9	6,599	-1.56%	大賣/鉅額交易
2023/02/03	16	751.88	31.3	749.22	751.00	-15.3	6,601	-0.23%
2023/02/02	66	746.38	11.3	747.23	747.00	54.7	6,768	0.81%
2023/02/01	135	721.33	13	721.23	724.00	122	6,685	1.82%	大買/鉅額交易
2023/01/31	61.1	718.78	60.1	730.87	718.00	1	6,691	0.02%
2023/01/30	1	725.00	12	728.92	739.00	-11	6,619	-0.17%
2023/01/17	6.1	698.82	52	698.08	693.00	-46	6,490	-0.71%
2023/01/16	6	706.33	8.1	704.88	704.00	-2.1	6,511	-0.03%
2023/01/13	50	702.44	40	706.63	694.00	10	6,514	0.15%
2023/01/12	4	714.50	4.1	713.98	715.00	-0.1	6,545	0.00%
2023/01/11	43	703.91	23.2	698.34	707.00	19.8	6,540	0.30%
2023/01/10	13	692.77	14.2	690.50	694.00	-1.2	6,535	-0.02%
2023/01/09	32	672.00	38.6	668.42	675.00	-6.6	6,501	-0.10%
2023/01/06	13	655.69	9.1	658.97	660.00	3.9	6,538	0.06%
2023/01/05	2	638.00	2	631.00	631.00	0	6,535	0.00%
2023/01/04	8	636.00	8	637.38	636.00	0	6,561	0.00%
2023/01/03	11.1	641.62	5	636.40	644.00	6.1	6,650	0.09%
2022/12/30	9	630.77	2	627.00	625.00	7	6,675	0.11%
2022/12/29	4	628.75	4	626.00	629.00	0	6,750	0.00%
2022/12/28	5.6	641.35	168	628.75	638.00	-162.5	6,848	-2.37%	大賣/鉅額交易
2022/12/27	3.1	660.92	3	656.67	656.00	0.1	6,776	0.00%
2022/12/26	0.1	653.00	0	0.00	651.00	0.1	6,798	0.00%
2022/12/23	3	653.02	3	658.00	660.00	0	6,869	0.00%
2022/12/22	12	662.00	9	663.22	661.00	3	6,962	0.04%
2022/12/21	7	654.57	7	655.71	654.00	0	7,014	0.00%
2022/12/20	28	652.39	11	649.45	646.00	17	7,009	0.24%
2022/12/19	10	655.90	4	656.75	656.00	6	6,997	0.09%
2022/12/16	76.1	658.33	246	656.12	660.00	-169.9	6,957	-2.44%	大賣/鉅額交易
2022/12/15	126.1	686.44	17	700.06	681.00	109.1	6,838	1.59%	大買/鉅額交易
2022/12/14	8	718.13	26	717.46	718.00	-18	6,685	-0.27%
2022/12/13	8	711.50	20	714.10	709.00	-12	6,656	-0.18%
2022/12/12	11	711.91	10	708.90	712.00	1	6,633	0.02%
2022/12/09	4	726.00	10	725.30	729.00	-6	6,683	-0.09%
2022/12/08	10	705.51	9	707.33	705.00	1	6,669	0.02%
2022/12/07	27	720.44	18	721.06	716.00	9	6,703	0.13%
2022/12/06	11	724.36	12	730.58	725.00	-1	6,687	-0.01%
2022/12/05	1	750.00	2	745.50	739.00	-1	6,688	-0.01%
2022/12/02	3	740.33	75	739.48	739.00	-72	6,670	-1.08%
2022/12/01	29	746.97	20	747.25	741.00	9	6,687	0.13%
2022/11/30	5.1	733.98	67	729.96	733.00	-61.9	6,640	-0.93%
2022/11/29	11	705.66	17	704.94	713.00	-6	6,585	-0.09%
2022/11/28	16.1	713.42	6	708.83	703.00	10.1	6,658	0.15%
2022/11/25	5	731.00	6	728.00	727.00	-1	6,686	-0.01%
2022/11/24	6	725.67	5	729.40	728.00	1	6,662	0.01%
2022/11/23	4	710.25	2	711.50	705.00	2	6,614	0.03%
2022/11/22	4	711.75	32	711.81	713.00	-28	6,640	-0.42%
2022/11/21	2	718.00	4.1	712.56	720.00	-2.1	6,585	-0.03%
2022/11/18	21	727.43	22	728.00	722.00	-1	6,562	-0.02%
2022/11/17	18	725.00	99.1	722.57	725.00	-81.1	6,538	-1.24%
2022/11/16	161	729.61	29	724.45	729.00	132	6,483	2.04%	大買/鉅額交易
2022/11/15	17	723.47	8.2	723.94	722.00	8.8	6,409	0.14%
2022/11/14	35	699.03	39	701.23	697.00	-4	6,249	-0.06%
2022/11/11	96	696.41	9.5	694.18	700.00	86.5	6,158	1.40%
2022/11/10	16	655.00	12	652.75	660.00	4	5,973	0.07%
2022/11/09	108	649.61	15	646.00	650.00	93	5,943	1.56%	大買/
2022/11/08	81	622.38	20	622.80	620.00	61	5,823	1.05%
2022/11/07	87	616.15	13	617.08	620.00	74	5,766	1.28%
2022/11/04	33	593.36	15	591.47	597.00	18	5,782	0.31%
2022/11/03	18.1	594.07	10	592.70	600.00	8.1	5,814	0.14%
2022/11/02	18	601.39	11	599.45	599.00	7	5,796	0.12%
2022/11/01	56	600.88	6	599.50	599.00	50	5,769	0.87%
2022/10/31	37	592.32	23.2	590.45	590.00	13.8	5,758	0.24%
2022/10/28	28	565.64	26	573.23	565.00	2	5,543	0.04%
2022/10/27	51	587.31	6	586.83	589.00	45	5,502	0.82%
2022/10/26	11	579.00	12	576.25	579.00	-1	5,503	-0.02%
2022/10/25	12	565.92	10	576.60	563.00	2	5,501	0.04%
2022/10/24	4	591.75	46	592.43	588.00	-42	5,510	-0.76%
2022/10/21	16	570.13	14	569.50	567.00	2	5,493	0.04%
2022/10/20	13	569.23	17	563.06	570.00	-4	5,520	-0.07%
2022/10/19	44	586.09	4	585.75	577.00	40	5,467	0.73%
2022/10/18	22	587.09	21	582.43	588.00	1	5,468	0.02%
2022/10/17	23	575.91	24	569.67	578.00	-1	5,498	-0.02%
2022/10/14	28	580.68	31.2	583.93	585.00	-3.2	5,580	-0.06%
2022/10/13	22	544.77	22.1	542.76	544.00	-0.1	5,561	0.00%
2022/10/12	24	549.37	24	549.29	549.00	0	5,527	0.00%
2022/10/11	20	555.50	20	555.95	553.00	0	5,544	0.00%
2022/10/07	24	566.21	23	572.43	566.00	1	5,540	0.02%
2022/10/06	35	587.63	30	592.77	587.00	5	5,531	0.09%
2022/10/05	11	601.09	34.4	600.82	599.00	-23.4	5,528	-0.42%
2022/10/04	2	568.50	3.1	568.01	573.00	-1.1	5,491	-0.02%
2022/10/03	10	549.00	5	550.40	548.00	5	5,503	0.09%
2022/09/30	19.1	545.46	16	539.00	551.00	3.1	5,600	0.06%
2022/09/29	19	547.16	19.3	547.76	543.00	-0.3	5,648	0.00%
2022/09/28	35.3	553.09	19	560.00	545.00	16.3	5,643	0.29%
2022/09/27	35	569.32	15	568.33	568.00	20	5,673	0.35%
2022/09/26	44	568.71	8	568.38	569.00	36	5,749	0.63%
2022/09/23	58	582.90	17	582.65	580.00	41	5,832	0.70%
2022/09/22	21.1	591.48	14	592.79	591.00	7.1	5,925	0.12%
2022/09/21	0	606.33	5	607.20	605.00	-5	6,057	-0.08%
2022/09/20	2	605.00	2.2	605.55	605.00	-0.2	6,255	0.00%
2022/09/19	19	603.37	18	605.17	604.00	1	6,370	0.02%
2022/09/16	21.2	603.77	5	604.60	600.00	16.2	6,541	0.25%
2022/09/15	2	613.51	7	617.57	616.00	-5	6,915	-0.07%
2022/09/14	9.1	613.33	4	611.75	615.00	5.1	7,098	0.07%
2022/09/13	8	626.14	7	627.86	626.00	1	7,118	0.01%
2022/09/12	1	627.00	239	632.10	627.00	-238	7,161	-3.32%	大賣/鉅額交易
2022/09/08	8	623.50	8	620.63	623.00	0	7,293	0.00%
2022/09/07	20.1	620.10	10	612.80	619.00	10.1	7,319	0.14%
2022/09/06	21	627.57	1	627.00	629.00	20	7,319	0.27%
2022/09/05	8	634.37	9	630.67	631.00	-1	7,359	-0.01%
2022/09/02	4.2	632.72	1	620.00	620.00	3.2	7,407	0.04%
2022/09/01	5.1	649.83	2	649.50	648.00	3.1	7,329	0.04%
2022/08/31	1	659.00	13.1	664.74	667.00	-12.1	7,309	-0.16%
2022/08/30	1.1	651.07	1	657.00	657.00	0.1	7,411	0.00%
2022/08/29	1	653.10	0	0.00	653.00	1	7,427	0.01%
2022/08/26	0	0.00	0	685.00	678.00	0	7,444	0.00%
2022/08/25	3	673.33	4	674.75	670.00	-1	7,460	-0.01%
2022/08/24	3	675.94	1	667.00	667.00	2	7,497	0.03%
2022/08/23	1	673.03	1	676.00	676.00	0	7,601	0.00%
2022/08/22	1.1	672.61	0	0.00	672.00	1.1	7,628	0.01%
2022/08/19	3	696.34	7	697.86	693.00	-4	7,590	-0.05%
2022/08/18	3	699.33	3.2	699.56	702.00	-0.2	7,581	0.00%
2022/08/17	3	705.33	0	0.00	703.00	3	7,566	0.04%
2022/08/16	19	710.26	2	712.96	706.00	17	7,537	0.23%
2022/08/15	17	699.29	7	701.88	706.00	10	7,502	0.13%
2022/08/12	2.1	674.40	9	680.22	684.00	-6.9	7,480	-0.09%
2022/08/11	8.5	670.15	7	669.14	670.00	1.5	7,486	0.02%
2022/08/10	120.2	673.98	4	676.00	668.00	116.2	7,426	1.56%	大買/鉅額交易
2022/08/09	3	694.33	15	694.33	694.00	-12	7,387	-0.16%
2022/08/08	3	716.33	6	715.17	709.00	-3	7,382	-0.04%
2022/08/05	2	715.00	12.1	711.20	717.00	-10.1	7,373	-0.14%
2022/08/04	6	686.50	5	683.00	684.00	1	7,325	0.01%
2022/08/03	7	682.71	8.1	681.27	686.00	-1.1	7,330	-0.01%
2022/08/02	4.1	674.81	3	678.00	683.00	1.1	7,368	0.01%
2022/08/01	12	688.58	302	686.95	694.00	-290	7,318	-3.96%	大賣/鉅額交易
2022/07/29	16	688.11	141.2	687.56	683.00	-125.2	7,306	-1.71%	大賣/鉅額交易
2022/07/28	4	686.50	7	683.86	682.00	-3	7,275	-0.04%
2022/07/27	1	665.00	8	670.38	677.00	-7	7,257	-0.10%
2022/07/26	3	687.97	3	684.00	681.00	0	7,285	0.00%
2022/07/25	7.3	691.71	4	689.00	688.00	3.3	7,307	0.05%
2022/07/22	46	709.89	42	712.90	705.00	4	7,416	0.05%
2022/07/21	8	700.50	14.1	697.88	716.00	-6.1	7,419	-0.08%
2022/07/20	6.1	679.02	3	676.67	671.00	3.1	7,345	0.04%
2022/07/19	3.5	658.86	2	665.00	662.00	1.5	7,309	0.02%
2022/07/18	9.1	657.66	0	0.00	661.00	9.1	7,327	0.12%
2022/07/15	10	647.00	19	646.16	648.00	-9	7,272	-0.12%
2022/07/14	5	641.20	6.1	642.04	646.00	-1.1	7,234	-0.01%
2022/07/13	7	643.86	3	640.67	634.00	4	7,247	0.06%
2022/07/12	3	614.34	2	613.50	614.00	1	7,202	0.01%
2022/07/11	10	641.90	9	640.11	637.00	1	7,198	0.01%
2022/07/08	5	648.80	13	651.00	651.00	-8	7,217	-0.11%
2022/07/07	34	626.18	9.2	618.11	636.00	24.8	7,234	0.34%
2022/07/06	24	610.63	6	612.00	605.00	18	7,219	0.25%
2022/07/05	37.1	611.90	10	605.60	615.00	27.1	7,194	0.38%
2022/07/04	25.2	612.84	13.1	614.01	611.00	12.2	7,257	0.17%
2022/07/01	23	623.97	8.2	639.37	612.00	14.8	7,312	0.20%
2022/06/30	36.1	654.83	17	654.35	651.00	19.1	7,366	0.26%
2022/06/29	20	662.00	177.1	662.05	661.00	-157.1	7,359	-2.14%	大賣/鉅額交易
2022/06/28	52.4	652.94	2	664.00	651.00	50.4	7,274	0.69%
2022/06/27	16	689.31	12	685.42	678.00	4	7,189	0.06%
2022/06/24	26.1	680.15	12	682.25	670.00	14.1	7,235	0.19%
2022/06/23	73.8	700.15	37	701.76	689.00	36.8	7,038	0.52%
2022/06/22	171.3	808.03	11.1	831.09	807.00	160.2	6,590	2.43%	大買/鉅額交易
2022/06/21	0	0.00	43.2	854.26	868.00	-43.2	6,426	-0.67%
2022/06/20	7	839.29	11	838.55	840.00	-4	6,372	-0.06%
2022/06/17	69.2	840.55	12	849.25	831.00	57.2	6,323	0.90%
2022/06/16	150.1	881.73	1.5	895.70	873.00	148.6	6,172	2.41%	大買/鉅額交易
2022/06/15	5	883.40	2	881.52	884.00	3	6,199	0.05%
2022/06/14	8	870.38	13	871.85	880.00	-5	6,271	-0.08%
2022/06/13	26.1	899.00	50	898.12	887.00	-23.9	6,289	-0.38%
2022/06/10	4	920.25	2.2	930.45	930.00	1.8	6,300	0.03%
2022/06/09	12	930.58	6	928.00	924.00	6	6,361	0.09%
2022/06/08	2.1	929.47	12.6	926.81	930.00	-10.5	6,356	-0.16%
2022/06/07	3.3	893.76	12	891.50	890.00	-8.7	6,282	-0.14%
2022/06/06	4	898.50	4.3	899.09	905.00	-0.3	6,289	0.00%
2022/06/02	15.2	902.24	6	898.83	898.00	9.2	6,316	0.15%
2022/06/01	15	904.47	8.1	903.64	905.00	6.9	6,430	0.11%
2022/05/31	103.2	886.04	7.2	889.36	905.00	95.9	6,447	1.49%	大買/
2022/05/30	10	871.70	3.4	871.60	878.00	6.6	6,341	0.10%
2022/05/27	3	846.67	2	847.00	851.00	1	6,316	0.02%
2022/05/26	4	839.50	6	833.67	833.00	-2	6,351	-0.03%
2022/05/25	2	835.00	0	845.00	843.00	2	6,412	0.03%
2022/05/24	13	838.61	3	830.00	830.00	10	6,489	0.15%
2022/05/20	0	0.00	0	845.18	846.00	0	6,525	0.00%
2022/05/19	1	844.00	0	0.00	845.00	1	6,518	0.02%
2022/05/18	1	852.00	1	854.97	855.00	0	6,480	0.00%
2022/05/17	2	833.00	2.1	843.46	841.00	-0.1	6,440	0.00%
2022/05/16	6.1	839.64	5	830.00	825.00	1.1	6,422	0.02%
2022/05/13	8	840.38	12	838.58	843.00	-4	6,394	-0.06%
2022/05/12	3	828.95	2	831.00	820.00	1	6,408	0.02%
2022/05/11	2	825.00	5	827.60	829.00	-3	6,423	-0.05%
2022/05/10	4	808.50	8	804.88	820.00	-4	6,503	-0.06%
2022/05/09	19.1	817.84	5	817.40	813.00	14.1	6,538	0.22%
2022/05/06	23	822.83	7.5	814.07	834.00	15.5	6,633	0.23%
2022/05/05	4.1	844.70	5	842.20	841.00	-1	6,852	-0.01%
2022/05/04	1	833.00	1.1	829.00	829.00	-0.1	6,852	0.00%
2022/05/03	10.1	818.25	319	811.99	820.00	-308.9	6,867	-4.50%	大賣/鉅額交易
2022/04/29	21	835.24	8	842.88	830.00	13	6,813	0.19%
2022/04/28	84.1	837.48	19	832.42	828.00	65.1	6,800	0.96%
2022/04/27	7.3	807.29	0	0.00	808.00	7.3	6,680	0.11%
2022/04/26	73.2	828.73	17	828.41	833.00	56.2	6,617	0.85%
2022/04/25	55.1	832.63	5	833.02	837.00	50.1	6,582	0.76%
2022/04/22	131	850.73	3	849.33	854.00	128	6,574	1.95%	大買/鉅額交易
2022/04/21	18	856.72	92.1	869.51	868.00	-74.1	6,571	-1.13%
2022/04/20	8	846.50	9	851.34	856.00	-1	6,581	-0.02%
2022/04/19	4	848.50	10.6	849.38	838.00	-6.6	6,539	-0.10%
2022/04/18	9.1	836.33	23.1	834.83	833.00	-14	6,509	-0.22%
2022/04/15	142.4	842.44	9	840.78	832.00	133.4	6,561	2.03%	大買/鉅額交易
2022/04/14	81	865.11	6	861.84	861.00	75	6,580	1.14%
2022/04/13	15	866.07	125	879.89	880.00	-110	6,612	-1.66%	大賣/鉅額交易
2022/04/12	112	841.39	3	839.00	842.00	109	6,561	1.66%	大買/鉅額交易
2022/04/11	1.1	835.30	5	834.60	836.00	-3.9	6,543	-0.06%
2022/04/08	16.2	842.01	13	838.69	840.00	3.2	6,563	0.05%
2022/04/07	11.8	857.70	21	859.86	850.00	-9.2	6,415	-0.14%
2022/04/06	24.1	871.43	163	869.02	882.00	-138.9	6,295	-2.21%	大賣/鉅額交易
2022/04/01	79.3	899.75	8.2	901.81	900.00	71.2	6,156	1.16%
2022/03/31	18.1	901.36	7	901.00	905.00	11.1	6,142	0.18%
2022/03/30	60.1	904.20	21.1	912.51	915.00	39	6,086	0.64%
2022/03/29	60.5	921.23	7.3	931.10	912.00	53.2	5,947	0.89%
2022/03/28	1	960.00	0	0.00	964.00	1	5,753	0.02%
2022/03/25	21	969.14	6.2	970.19	971.00	14.9	5,782	0.26%
2022/03/24	4.4	972.18	12	971.92	972.00	-7.6	5,778	-0.13%
2022/03/23	55	984.84	1.5	990.33	977.00	53.5	5,770	0.93%
2022/03/22	2	975.00	1	973.00	975.00	1	5,765	0.02%
2022/03/21	51	979.59	2.1	982.88	978.00	49	5,750	0.85%
2022/03/18	1	958.00	0.1	972.00	969.00	1	5,753	0.02%
2022/03/17	4	971.50	59.2	960.73	968.00	-55.2	5,699	-0.97%
2022/03/16	64.1	903.92	3	915.99	907.00	61.1	5,592	1.09%
2022/03/15	64.4	910.55	33	916.85	904.00	31.4	5,508	0.57%
2022/03/14	6.2	949.29	5	959.40	944.00	1.2	5,475	0.02%
2022/03/11	118	972.86	3	981.67	963.00	115	5,435	2.12%	大買/鉅額交易
2022/03/10	8	994.50	26	998.89	995.00	-18	5,418	-0.33%
2022/03/09	21	969.56	0	975.00	966.00	21	5,399	0.39%
2022/03/08	62	967.23	10	966.70	963.00	52	5,418	0.96%
2022/03/07	216.3	983.17	2	979.00	972.00	214.3	5,403	3.97%	大買/鉅額交易
2022/03/04	4.2	1036.64	2	1030.00	1025.00	2.2	5,361	0.04%
2022/03/03	22	1079.77	2	1080.00	1080.00	20	5,320	0.38%
2022/03/02	2.1	1080.31	1.1	1080.91	1080.00	1	5,327	0.02%
2022/03/01	2	1100.00	4	1110.00	1100.00	-2	5,316	-0.04%
2022/02/25	18	1088.06	12	1079.58	1085.00	6	5,296	0.11%
2022/02/24	224.2	1076.94	257	1068.41	1060.00	-32.8	5,279	-0.62%	大買/大賣/
2022/02/23	4	1106.25	4.1	1113.77	1120.00	-0.1	5,229	0.00%
2022/02/22	7	1098.58	10	1100.50	1110.00	-3	5,336	-0.06%
2022/02/21	100	1130.00	0	0.00	1130.00	100	5,465	1.83%
2022/02/17	2.2	1127.27	3	1130.00	1130.00	-0.8	5,579	-0.01%
2022/02/16	1	1120.00	1	1120.00	1130.00	0	5,713	0.00%
2022/02/15	22	1104.77	0	0.00	1100.00	22	5,736	0.38%
2022/02/14	1.1	1119.57	0	0.00	1105.00	1.1	5,745	0.02%
2022/02/11	115	1149.65	2	1150.00	1150.00	113	5,713	1.98%	大買/鉅額交易
2022/02/10	12	1152.91	6.1	1153.79	1160.00	5.9	5,744	0.10%
2022/02/09	0	1105.00	2.1	1125.24	1130.00	-2	5,775	-0.04%
2022/02/08	42	1100.24	5	1100.00	1095.00	37	5,700	0.65%
2022/02/07	43	1101.28	1.2	1128.07	1100.00	41.8	5,594	0.75%
2022/01/26	4	1080.00	6	1076.67	1075.00	-2	5,331	-0.04%
2022/01/25	2	1070.00	1	1075.00	1085.00	1	5,295	0.02%
2022/01/24	8.2	1070.89	12	1063.33	1090.00	-3.9	5,269	-0.07%
2022/01/21	71	1066.76	2	1070.00	1070.00	69	5,274	1.31%
2022/01/20	3.1	1085.01	1	1100.00	1090.00	2.1	5,240	0.04%
2022/01/19	3.1	1107.90	6	1099.17	1100.00	-2.9	5,285	-0.05%
2022/01/18	230.1	1127.08	51.3	1122.85	1105.00	178.8	5,311	3.37%	大買/鉅額交易
2022/01/17	0.5	1114.89	2	1107.50	1115.00	-1.5	5,315	-0.03%
2022/01/14	79.1	1069.11	71.2	1065.01	1065.00	7.9	5,299	0.15%
2022/01/13	1	1105.00	2	1100.00	1100.00	-1	5,304	-0.02%
2022/01/12	11	1080.00	1	1085.00	1085.00	10	5,294	0.19%
2022/01/11	2	1067.50	3	1080.00	1080.00	-1	5,343	-0.02%
2022/01/10	8	1080.62	1	1095.00	1095.00	7	5,369	0.13%
2022/01/07	39.1	1101.03	66	1097.05	1100.00	-26.9	5,353	-0.50%
2022/01/06	7.1	1132.82	0	1150.00	1135.00	7.1	5,359	0.13%
2022/01/05	13	1172.71	49	1168.27	1175.00	-36	5,315	-0.68%
2022/01/04	2	1150.08	115	1160.04	1165.00	-113	5,303	-2.13%	大賣/鉅額交易
2022/01/03	4.1	1170.31	4	1150.02	1150.00	0.1	5,262	0.00%
2021/12/30	3	1188.33	9	1186.11	1190.00	-6	5,246	-0.11%
2021/12/29	7	1185.00	5	1189.00	1185.00	2	5,271	0.04%
2021/12/28	1	1165.00	1	1174.99	1175.00	0	5,331	0.00%
2021/12/27	80	1161.44	10	1163.00	1145.00	70	5,325	1.31%
2021/12/24	32	1123.44	34.2	1120.60	1120.00	-2.2	5,289	-0.04%
2021/12/23	15	1094.67	2	1100.00	1095.00	13	5,333	0.24%
2021/12/22	0	0.00	0	1085.00	1085.00	0	5,426	0.00%
2021/12/21	1	1085.00	3	1103.33	1090.00	-2	5,524	-0.04%
2021/12/20	0	0.00	2	1075.00	1055.00	-2	5,628	-0.04%
2021/12/17	2	1085.00	0	0.00	1075.00	2	5,654	0.04%
2021/12/16	1	1080.00	2	1085.00	1090.00	-1	5,672	-0.02%
2021/12/15	1	1060.00	7	1060.00	1060.00	-6	5,747	-0.10%
2021/12/13	2	1082.50	2	1077.50	1075.00	0	5,796	0.00%
2021/12/10	2	1075.00	2	1075.00	1075.00	0	5,826	0.00%
2021/12/09	2	1077.50	1	1085.00	1085.00	1	5,911	0.02%
2021/12/08	6	1087.50	17	1091.47	1095.00	-11	5,919	-0.19%
2021/12/07	8	1062.50	2	1060.00	1065.00	6	5,877	0.10%
2021/12/06	1	1070.00	2.1	1081.67	1085.00	-1.1	5,880	-0.02%
2021/12/03	1.1	1074.77	10.1	1065.69	1060.00	-9	5,875	-0.15%
2021/12/02	4	1066.25	58.1	1078.19	1080.00	-54.1	5,860	-0.92%
2021/12/01	3	1048.33	8.1	1057.52	1065.00	-5.1	5,877	-0.09%
2021/11/30	5	1037.00	4	1032.50	1010.00	1	5,869	0.02%
2021/11/29	1	1020.00	3.1	1019.84	1030.00	-2.1	5,829	-0.04%
2021/11/26	5	1011.94	74	1009.05	1005.00	-69	5,918	-1.17%
2021/11/25	1	1025.00	14	1039.64	1035.00	-13	5,973	-0.22%
2021/11/24	5	1034.00	0.4	1030.00	1040.00	4.6	5,991	0.08%
2021/11/23	2.1	1055.39	202	1062.80	1055.00	-200	6,013	-3.33%	大賣/鉅額交易
2021/11/22	1	1090.00	2	1087.61	1080.00	-1	6,066	-0.02%
2021/11/19	104	1101.97	293	1087.05	1090.00	-189	6,050	-3.12%	大買/大賣/鉅額交易
2021/11/18	111	1084.23	4.3	1079.82	1085.00	106.7	5,931	1.80%	大買/鉅額交易
2021/11/17	117	1044.74	1.2	1033.45	1030.00	115.8	5,811	1.99%	大買/鉅額交易
2021/11/16	4	1026.25	4	1027.50	1035.00	0	5,789	0.00%
2021/11/15	42	1031.43	20.2	1019.26	1025.00	21.8	5,786	0.38%
2021/11/12	1	980.00	23.5	978.85	983.00	-22.5	5,702	-0.39%
2021/11/11	3.5	941.22	0	0.00	954.00	3.5	5,713	0.06%
2021/11/10	11.1	967.59	2	963.04	958.00	9.1	5,712	0.16%
2021/11/09	13	995.46	5.3	995.67	978.00	7.7	5,731	0.13%
2021/11/08	15	965.73	13.2	976.03	980.00	1.8	5,687	0.03%
2021/11/05	1	935.00	1	940.00	940.00	0	5,588	0.00%
2021/11/04	2	940.50	21	932.86	928.00	-19	5,571	-0.34%
2021/11/03	0	0.00	1	937.00	932.00	-1	5,605	-0.02%
2021/11/02	1	924.00	2	930.00	928.00	-1	5,617	-0.02%
2021/10/29	3	918.01	3	917.00	913.00	0	5,733	0.00%
2021/10/28	2	941.50	1	945.00	936.00	1	5,692	0.02%
2021/10/27	10	953.70	7	940.29	942.00	3	5,694	0.05%
2021/10/26	0	0.00	0	945.00	946.00	0	5,657	0.00%
2021/10/25	35	932.77	27.1	933.04	938.00	8	5,704	0.14%
2021/10/22	1	915.00	7	917.86	926.00	-6	5,890	-0.10%
2021/10/21	41	919.78	52	912.19	913.00	-11	5,948	-0.19%
2021/10/20	31	906.71	4.1	908.37	901.00	26.9	5,922	0.45%
2021/10/19	9	889.67	12.2	895.48	898.00	-3.2	5,922	-0.05%
2021/10/18	7	868.71	3	870.33	867.00	4	5,893	0.07%
2021/10/15	4	853.75	5	853.20	857.00	-1	5,876	-0.02%
2021/10/14	19.1	850.40	136	847.61	840.00	-116.9	5,826	-2.01%	大賣/鉅額交易
2021/10/13	3	870.65	0	0.00	862.00	3	5,799	0.05%
2021/10/12	5	894.59	0	0.00	887.00	5	5,805	0.09%
2021/10/08	1	920.00	1	910.00	910.00	0	5,823	0.00%
2021/10/07	1	903.00	35	912.20	911.00	-34	5,809	-0.59%
2021/10/06	2	876.00	1	871.00	871.00	1	5,818	0.02%
2021/10/05	31.3	868.75	1	873.00	867.00	30.3	5,823	0.52%
2021/10/04	5	888.80	4	892.75	892.00	1	5,764	0.02%
2021/10/01	3.2	890.92	5	886.20	885.00	-1.9	5,787	-0.03%
2021/09/30	4	904.50	3	909.00	905.00	1	5,769	0.02%
2021/09/29	2.1	935.14	2	914.50	913.00	0.1	5,757	0.00%
2021/09/28	12	955.83	4	959.00	957.00	8	5,742	0.14%
2021/09/27	21	955.67	9.2	949.93	959.00	11.9	5,698	0.21%
2021/09/24	10.1	919.98	1	919.00	920.00	9.1	5,614	0.16%
2021/09/23	1.1	908.33	120	912.41	915.00	-119	5,707	-2.08%	大賣/鉅額交易
2021/09/22	10.6	910.44	31	910.16	911.00	-20.5	5,709	-0.36%
2021/09/17	83	940.07	4	947.25	940.00	79	5,634	1.40%
2021/09/15	3.1	931.32	7	940.29	935.00	-3.9	5,608	-0.07%
2021/09/14	15	940.20	27	940.85	947.00	-12	5,671	-0.21%
2021/09/13	1	921.00	1	925.15	927.00	0	5,770	0.00%
2021/09/10	4	913.50	5.1	919.80	925.00	-1.1	5,907	-0.02%
2021/09/09	2	901.00	10	902.00	901.00	-8	5,926	-0.13%
2021/09/08	1	913.00	23	907.57	912.00	-22	5,924	-0.37%
2021/09/07	1.1	902.73	3	903.00	903.00	-1.9	5,934	-0.03%
2021/09/06	5	905.20	7	905.71	896.00	-2	5,959	-0.03%
2021/09/03	3	923.67	5	921.60	919.00	-2	5,922	-0.03%
2021/09/02	4	933.50	4	932.75	933.00	0	5,974	0.00%
2021/09/01	1	922.00	7	921.71	927.00	-6	5,945	-0.10%
2021/08/31	25	893.16	7.1	900.95	901.00	18	5,851	0.31%
2021/08/30	4	909.50	11	905.18	912.00	-7	5,815	-0.12%
2021/08/27	9	894.11	147.4	892.25	896.00	-138.4	5,814	-2.38%	大賣/鉅額交易
2021/08/26	9.3	882.99	5	888.40	888.00	4.3	5,801	0.07%
2021/08/25	1	910.00	3	908.67	911.00	-2	5,763	-0.03%
2021/08/24	1	910.91	1	914.00	909.00	0	5,818	0.00%
2021/08/23	2	902.00	10	901.90	911.00	-8	5,929	-0.13%
2021/08/20	18	873.06	4	884.00	873.00	14	5,968	0.23%
2021/08/19	4.1	890.83	0	0.00	888.00	4.1	6,030	0.07%
2021/08/18	29	894.29	3	904.67	912.00	26	6,036	0.43%
2021/08/17	5.2	886.39	2	891.00	880.00	3.2	6,081	0.05%
2021/08/16	4	907.50	4	905.50	901.00	0	6,099	0.00%
2021/08/13	1	908.00	6	910.67	910.00	-5	6,266	-0.08%
2021/08/12	2.1	904.76	1	918.00	904.00	1.1	6,367	0.02%
2021/08/11	3	910.33	1	910.00	910.00	2	6,505	0.03%
2021/08/10	6	920.17	1.9	926.46	922.00	4.1	6,700	0.06%
2021/08/09	3	912.67	3	923.33	921.00	0	6,930	0.00%
2021/08/06	10.1	942.62	36	937.39	936.00	-26	7,054	-0.37%
2021/08/05	95	960.84	4	959.00	961.00	91	7,268	1.25%
2021/08/04	8	948.63	3	946.67	950.00	5	7,673	0.07%
2021/08/03	0	0.00	1	934.00	938.00	-1	7,987	-0.01%
2021/08/02	0	0.00	3.3	927.36	934.00	-3.3	8,252	-0.04%
2021/07/30	1	918.73	15	919.27	910.00	-14	8,341	-0.17%
2021/07/29	153	918.55	55	917.60	933.00	98	8,488	1.15%	大買/
2021/07/28	41.2	901.89	7	897.71	890.00	34.2	8,566	0.40%
2021/07/27	101	940.33	2	943.99	938.00	99	8,595	1.15%	大買/
2021/07/26	6.1	937.14	0	0.00	923.00	6.1	8,877	0.07%
2021/07/23	0.1	927.98	3.1	930.00	933.00	-3	8,908	-0.03%
2021/07/22	1	916.00	1	925.00	919.00	0	8,983	0.00%
2021/07/21	5	914.60	4	912.75	912.00	1	9,049	0.01%
2021/07/20	2	923.00	10	919.40	920.00	-8	9,156	-0.09%
2021/07/19	19.3	925.18	58	925.79	919.00	-38.7	9,287	-0.42%
2021/07/16	6	946.83	12	952.00	957.00	-6	9,267	-0.06%
2021/07/15	20	943.00	7.1	944.79	951.00	12.9	9,280	0.14%
2021/07/14	32.2	931.54	4	930.00	930.00	28.2	9,319	0.30%
2021/07/13	2	931.50	1	931.00	926.00	1	9,339	0.01%
2021/07/12	5	937.00	12	936.08	935.00	-7	9,329	-0.08%
2021/07/09	0	920.00	20	919.95	919.00	-20	9,333	-0.21%
2021/07/08	1.3	919.31	27	921.30	920.00	-25.7	9,393	-0.27%
2021/07/07	31.3	919.67	7	919.00	917.00	24.3	9,453	0.26%
2021/07/06	4.3	929.44	1	922.00	922.00	3.3	9,539	0.03%
2021/07/05	30	961.10	1	971.00	957.00	29	9,531	0.30%
2021/07/02	2	956.50	0.2	957.00	957.00	1.8	9,541	0.02%
2021/07/01	3.1	955.10	1	955.00	955.00	2.1	9,556	0.02%
2021/06/30	9	955.00	64.1	971.45	962.00	-55.1	9,666	-0.57%
2021/06/29	1	941.00	14	943.00	935.00	-13	9,587	-0.14%
2021/06/28	2.1	927.59	59	928.36	935.00	-57	9,649	-0.59%
2021/06/25	5	931.82	6	941.50	927.00	-1	9,792	-0.01%
2021/06/24	3.1	929.43	30	932.93	929.00	-27	9,868	-0.27%
2021/06/23	2.1	905.17	17.5	931.92	941.00	-15.4	10,004	-0.15%
2021/06/22	55.2	900.24	25	901.72	903.00	30.2	10,129	0.30%
2021/06/21	8.4	939.25	328	933.16	918.00	-319.7	10,011	-3.19%	大賣/鉅額交易
2021/06/18	2.1	975.14	2	980.00	965.00	0.1	9,964	0.00%
2021/06/17	37.1	971.70	71	972.58	978.00	-34	9,985	-0.34%
2021/06/16	1.1	985.00	1	985.00	985.00	0.1	10,009	0.00%
2021/06/15	3	989.00	2	991.00	989.00	1	10,003	0.01%
2021/06/11	8.4	987.60	1	988.00	980.00	7.4	10,014	0.07%
2021/06/10	15	996.73	58.2	993.54	998.00	-43.2	10,027	-0.43%
2021/06/09	2	967.50	1	979.00	967.00	1	9,991	0.01%
2021/06/08	0.1	970.00	0	0.00	966.00	0.1	10,056	0.00%
2021/06/07	20.2	961.53	10.4	968.85	973.00	9.8	10,154	0.10%
2021/06/04	2	972.50	1	970.00	977.00	1	10,221	0.01%
2021/06/03	7	976.43	3	976.67	981.00	4	10,310	0.04%
2021/06/02	6.1	967.86	1.3	964.80	959.00	4.9	10,390	0.05%
2021/06/01	5	989.60	102	980.60	977.00	-97	10,446	-0.93%	大賣/
2021/05/31	5	983.02	15.3	995.98	995.00	-10.2	10,530	-0.10%
2021/05/28	0.1	956.00	146.3	952.56	961.00	-146.3	10,516	-1.39%	大賣/鉅額交易
2021/05/27	11.4	939.98	1	942.00	935.00	10.4	10,614	0.10%
2021/05/26	6	953.33	1	951.00	951.00	5	10,714	0.05%
2021/05/25	2	962.50	5.6	958.94	952.00	-3.6	10,736	-0.03%
2021/05/24	7	944.28	4	944.75	943.00	3	10,717	0.03%
2021/05/21	60	940.27	145	942.37	955.00	-85	10,746	-0.79%	大賣/
2021/05/20	18.3	935.42	27	938.44	930.00	-8.7	10,640	-0.08%
2021/05/19	54.2	957.89	32	963.31	943.00	22.2	10,583	0.21%
2021/05/18	24	972.25	20	975.68	994.00	4	10,480	0.04%
2021/05/17	16	915.81	27.7	916.80	914.00	-11.7	10,407	-0.11%
2021/05/14	11	910.24	15.6	893.27	895.00	-4.6	10,391	-0.04%
2021/05/13	129.1	885.33	58	877.36	873.00	71.1	10,414	0.68%	大買/
2021/05/12	35.9	871.17	27.5	874.27	888.00	8.4	10,317	0.08%
2021/05/11	101	915.19	51	915.86	911.00	50	10,040	0.50%	大買/
2021/05/10	406.2	989.81	177	993.16	979.00	229.2	9,850	2.33%	大買/大賣/鉅額交易
2021/05/07	59.1	1046.98	3	1051.67	1060.00	56.1	9,827	0.57%
2021/05/06	36	1032.37	7	1041.43	1055.00	29	9,967	0.29%
2021/05/05	110.1	1048.14	250	1048.24	1005.00	-140	9,906	-1.41%	大買/大賣/鉅額交易
2021/05/04	57	1045.09	151	1060.99	1085.00	-94	9,843	-0.95%	大賣/
2021/05/03	167	1129.55	45	1104.67	1105.00	122	9,692	1.26%	大買/鉅額交易
2021/04/29	148	1185.00	2	1185.00	1185.00	146	9,546	1.53%	大買/鉅額交易
2021/04/28	22	1070.91	22	1081.82	1080.00	0	9,736	0.00%
2021/04/27	69	1075.07	6.1	1073.30	1065.00	62.9	9,769	0.64%
2021/04/26	8	1063.75	18.1	1063.37	1070.00	-10.1	9,764	-0.10%
2021/04/23	21	1008.52	29.5	1017.31	1035.00	-8.5	9,723	-0.09%
2021/04/22	24.3	994.77	2	994.50	984.00	22.3	9,703	0.23%
2021/04/21	16	994.56	10	991.50	988.00	6	9,793	0.06%
2021/04/20	28	983.46	10	992.40	998.00	18	9,936	0.18%
2021/04/19	106	971.10	15	963.00	963.00	91	9,945	0.92%	大買/
2021/04/16	8	977.50	5	974.20	975.00	3	10,002	0.03%
2021/04/15	8	968.50	14	975.14	985.00	-6	10,117	-0.06%
2021/04/14	7	952.57	9	955.67	965.00	-2	10,142	-0.02%
2021/04/13	51	974.78	36	976.69	961.00	15	10,151	0.15%
2021/04/12	40	968.28	3	960.00	960.00	37	10,145	0.36%
2021/04/09	14	1002.07	1	999.00	999.00	13	10,206	0.13%
2021/04/08	16	1002.13	6	1018.17	1020.00	10	10,176	0.10%
2021/04/07	14	998.71	3	998.02	998.00	11	10,136	0.11%
2021/04/06	48	999.42	10.1	996.46	995.00	37.9	10,121	0.37%
2021/04/01	9	970.22	4	963.00	961.00	5	10,094	0.05%
2021/03/31	71	976.45	10	976.10	969.00	61	10,037	0.61%
2021/03/30	17.1	961.14	9	965.00	971.00	8	9,940	0.08%
2021/03/29	24	951.29	8.2	960.61	941.00	15.8	9,822	0.16%
2021/03/26	17.2	945.09	16.1	943.81	943.00	1.1	9,770	0.01%
2021/03/25	8	935.25	262	925.81	949.00	-254	9,665	-2.63%	大賣/鉅額交易
2021/03/24	6	884.00	143	890.78	894.00	-137	9,473	-1.45%	大賣/鉅額交易
2021/03/23	9	884.67	1	870.00	870.00	8	9,459	0.08%
2021/03/22	23	878.22	14	882.14	881.00	9	9,423	0.10%
2021/03/19	32	886.25	2	887.00	885.00	30	9,389	0.32%
2021/03/18	2	913.00	8	913.38	903.00	-6	9,326	-0.06%
2021/03/17	34	905.00	18	920.39	908.00	16	9,374	0.17%
2021/03/16	2	917.00	6	916.50	919.00	-4	9,405	-0.04%
2021/03/15	7	907.14	84	908.00	907.00	-77	9,424	-0.82%
2021/03/12	6	902.00	6	908.83	899.00	0	9,477	0.00%
2021/03/11	18	884.00	6	882.50	888.00	12	9,437	0.13%
2021/03/10	49.1	866.22	2	863.00	864.00	47.1	9,369	0.50%
2021/03/09	59	865.14	3	869.00	879.00	56	9,330	0.60%
2021/03/08	56.1	879.90	3	874.67	867.00	53.1	9,312	0.57%
2021/03/05	218.1	883.62	7	882.57	883.00	211.1	9,295	2.27%	大買/鉅額交易
2021/03/04	156	905.82	219.1	899.86	897.00	-63.1	9,343	-0.68%	大買/大賣/
2021/03/03	184	911.20	5	917.40	930.00	179	9,196	1.95%	大買/鉅額交易
2021/03/02	56	930.19	8	930.75	900.00	48	9,113	0.53%
2021/02/26	29	918.17	59	921.03	896.00	-30	9,006	-0.33%
2021/02/25	87.1	936.99	62	938.52	944.00	25.1	8,849	0.28%
2021/02/24	5	954.60	44	952.39	940.00	-39	8,846	-0.44%
2021/02/23	63	952.35	34	952.74	965.00	29	8,911	0.33%
2021/02/22	4	964.50	27	960.70	951.00	-23	8,928	-0.26%
2021/02/19	3	958.33	1	968.00	964.00	2	9,154	0.02%
2021/02/18	90	975.56	14	980.36	978.00	76	9,139	0.83%
2021/02/17	13	981.46	10	996.20	980.00	3	9,139	0.03%
2021/02/05	19	970.32	51.1	966.77	950.00	-32.1	9,019	-0.36%
2021/02/04	10	939.60	11	945.35	946.00	-1	8,834	-0.01%
2021/02/03	9	950.00	87.1	950.66	950.00	-78.1	8,748	-0.89%
2021/02/02	26	935.54	20	936.79	931.00	6	8,668	0.07%
2021/02/01	139	900.17	10.1	894.61	905.00	128.9	8,536	1.51%	大買/鉅額交易
2021/01/29	16	888.13	42	886.98	875.00	-26	8,433	-0.31%
2021/01/28	17	870.53	12	871.75	869.00	5	8,337	0.06%
2021/01/27	15.1	883.60	10	883.10	897.00	5.1	8,198	0.06%
2021/01/26	14.1	906.16	8	884.00	871.00	6.1	8,153	0.07%
2021/01/25	8	911.13	6	911.33	910.00	2	8,217	0.02%
2021/01/22	21.1	927.88	11	924.00	917.00	10.1	8,174	0.12%
2021/01/21	26	916.69	27	910.85	934.00	-1	7,980	-0.01%
2021/01/20	257	879.90	13.2	881.98	872.00	243.9	7,790	3.13%	大買/鉅額交易
2021/01/19	15	867.33	8	868.38	879.00	7	7,707	0.09%
2021/01/18	13.1	829.71	71	829.79	844.00	-57.9	7,647	-0.76%
2021/01/15	57	855.42	2	863.50	850.00	55	7,581	0.73%
2021/01/14	70	869.80	7.1	865.71	861.00	63	7,503	0.84%
2021/01/13	15	874.40	22	883.59	884.00	-7	7,403	-0.09%
2021/01/12	19	853.63	7.3	846.48	846.00	11.8	7,230	0.16%
2021/01/11	11.1	848.00	53	840.09	851.00	-42	7,124	-0.59%
2021/01/08	36	826.58	11	826.36	838.00	25	7,075	0.35%
2021/01/07	55.1	800.28	6	802.00	799.00	49.1	6,971	0.70%
2021/01/06	16	803.44	17	796.00	792.00	-1	6,942	-0.01%
2021/01/05	8	798.63	6	795.33	797.00	2	6,919	0.03%
2021/01/04	84	787.90	40.5	785.51	792.00	43.5	7,122	0.61%
2020/12/31	1	747.00	12.2	748.62	747.00	-11.2	7,147	-0.16%
2020/12/30	10	741.30	7	744.86	746.00	3	7,365	0.04%
2020/12/29	10.1	738.50	6.1	738.33	734.00	4	7,338	0.05%
2020/12/28	14.1	732.32	26	735.15	740.00	-11.9	7,345	-0.16%
2020/12/25	2	714.02	8	716.63	715.00	-6	7,269	-0.08%
2020/12/24	2	718.00	2	717.08	714.00	0	7,323	0.00%
2020/12/23	1	708.00	10	716.80	720.00	-9	7,396	-0.12%
2020/12/22	6	710.67	5	707.80	703.00	1	7,438	0.01%
2020/12/21	51	698.96	4	705.50	708.00	47	7,475	0.63%
2020/12/18	4	702.75	1	699.00	699.00	3	7,494	0.04%
2020/12/17	2	703.00	5	707.80	704.00	-3	7,540	-0.04%
2020/12/16	4.2	707.26	6	704.33	701.00	-1.8	7,575	-0.02%
2020/12/15	72	699.43	2	700.00	701.00	70	7,661	0.91%
2020/12/14	5	703.40	3	702.00	702.00	2	7,785	0.03%
2020/12/11	2.3	711.35	3	715.67	707.00	-0.7	7,897	-0.01%
2020/12/10	17.3	714.63	2	709.00	709.00	15.3	7,895	0.19%
2020/12/09	13	738.23	39	736.92	734.00	-26	7,911	-0.33%
2020/12/08	9	721.11	106	719.58	730.00	-97	7,906	-1.23%	大賣/
2020/12/07	83	699.17	3	701.33	704.00	80	7,861	1.02%
2020/12/04	12	702.50	22	702.00	705.00	-10	7,938	-0.13%
2020/12/03	10.1	704.43	1.2	706.83	700.00	8.9	7,959	0.11%
2020/12/02	5	703.60	144	703.02	712.00	-139	7,960	-1.75%	大賣/鉅額交易
2020/12/01	3.3	699.82	5	700.80	697.00	-1.7	8,051	-0.02%
2020/11/30	7	710.30	0	0.00	704.00	7	8,134	0.09%
2020/11/27	33	725.00	2	726.50	725.00	31	8,228	0.38%
2020/11/26	13	729.46	12	729.75	730.00	1	8,349	0.01%
2020/11/25	13.2	732.43	11	733.91	724.00	2.2	8,574	0.03%
2020/11/24	10.2	740.13	27.1	742.01	742.00	-16.9	8,675	-0.19%
2020/11/23	9.1	745.88	18	747.33	743.00	-8.9	8,827	-0.10%
2020/11/20	16	744.81	20	744.70	747.00	-4	8,889	-0.04%
2020/11/19	15	733.80	29	731.48	733.00	-14	8,864	-0.16%
2020/11/18	30	720.60	50.1	720.71	728.00	-20.1	8,965	-0.22%
2020/11/17	5	699.80	1	696.00	696.00	4	8,975	0.04%
2020/11/16	3	690.00	11	691.00	694.00	-8	9,437	-0.08%
2020/11/13	4	669.75	12	673.33	675.00	-8	9,725	-0.08%
2020/11/12	4	676.50	26	673.65	673.00	-22	10,351	-0.21%
2020/11/11	20	673.60	12	672.58	676.00	8	10,383	0.08%
2020/11/10	7	689.28	10	688.00	686.00	-3	10,411	-0.03%
2020/11/09	20	706.40	10	703.90	702.00	10	10,500	0.10%
2020/11/06	2	694.50	2	701.50	700.00	0	10,576	0.00%
2020/11/05	1	686.00	273	689.99	696.00	-272	10,619	-2.56%	大賣/鉅額交易
2020/11/04	125	677.49	10	674.80	677.00	115	10,610	1.08%	大買/鉅額交易
2020/11/03	7	666.86	34	669.18	665.00	-27	10,699	-0.25%
2020/11/02	13.1	663.38	9	658.33	653.00	4.1	10,776	0.04%
2020/10/30	12	677.75	6	678.67	678.00	6	10,763	0.06%
2020/10/29	10	679.00	3	678.00	684.00	7	10,976	0.06%
2020/10/28	8	683.25	31	681.42	681.00	-23	11,330	-0.20%
2020/10/27	10	678.20	29	681.31	685.00	-19	11,469	-0.17%
2020/10/26	11	677.64	9	675.00	674.00	2	11,597	0.02%
2020/10/23	14	686.00	3	682.67	678.00	11	11,765	0.09%
2020/10/22	1	688.00	1	688.00	688.00	0	12,285	0.00%
2020/10/21	19	699.53	4	701.25	691.00	15	12,554	0.12%
2020/10/20	4	687.25	6	692.83	697.00	-2	12,874	-0.02%
2020/10/19	3	688.00	5	693.40	692.00	-2	13,079	-0.02%
2020/10/16	5	689.20	4	680.00	680.00	1	13,311	0.01%
2020/10/15	9	695.56	9	695.00	689.00	0	13,490	0.00%
2020/10/14	5.1	692.96	5	689.00	689.00	0.1	13,524	0.00%
2020/10/13	10	698.50	6	698.17	699.00	4	13,578	0.03%
2020/10/12	16	709.88	57	708.75	714.00	-41	13,570	-0.30%
2020/10/08	27	669.78	27	673.74	670.00	0	13,458	0.00%
2020/10/07	29	638.41	28	630.75	647.00	1	13,352	0.01%
2020/10/06	12	616.25	2	615.50	615.00	10	13,230	0.08%
2020/10/05	8	612.50	2	613.00	611.00	6	13,446	0.04%
2020/09/30	3	611.67	3	612.33	607.00	0	13,648	0.00%
2020/09/29	26	609.35	15	609.73	610.00	11	13,911	0.08%
2020/09/28	14	594.21	9	596.33	603.00	5	14,142	0.04%
2020/09/25	15	597.13	10	588.40	585.00	5	14,134	0.04%
2020/09/24	12	606.50	9	601.44	600.00	3	14,148	0.02%
2020/09/23	5	615.20	8	616.13	617.00	-3	14,104	-0.02%
2020/09/22	8	606.75	8	605.88	603.00	0	14,121	0.00%
2020/09/21	8	615.13	5	617.20	616.00	3	14,152	0.02%
2020/09/18	91	601.67	18.1	605.18	611.00	72.9	14,216	0.51%
2020/09/17	125	597.46	4	596.00	599.00	121	14,178	0.85%	大買/鉅額交易
2020/09/16	21	623.48	24	620.00	617.00	-3	14,226	-0.02%
2020/09/15	14	610.71	10	609.20	611.00	4	14,345	0.03%
2020/09/14	5	608.20	11	601.55	609.00	-6	14,584	-0.04%
2020/09/11	15	590.60	3	593.67	595.00	12	14,529	0.08%
2020/09/10	4	602.75	3	599.00	599.00	1	14,506	0.01%
2020/09/09	7	593.14	3	591.00	595.00	4	14,579	0.03%
2020/09/08	4	603.75	6	605.00	604.00	-2	14,531	-0.01%
2020/09/07	48	599.54	8	598.38	598.00	40	14,617	0.27%
2020/09/04	4	589.50	6	600.33	603.00	-2	14,678	-0.01%
2020/09/03	8	605.38	5	604.80	603.00	3	14,559	0.02%
2020/09/02	9	596.22	6	600.83	596.00	3	14,467	0.02%
2020/09/01	2	558.50	26	569.04	576.00	-24	14,314	-0.17%
2020/08/31	82	557.63	55	554.85	556.00	27	14,274	0.19%
2020/08/28	11	564.09	242	560.63	574.00	-231	14,125	-1.64%	大賣/鉅額交易
2020/08/27	16	564.31	7	559.57	558.00	9	14,063	0.06%
2020/08/26	43	576.63	3	577.00	578.00	40	14,098	0.28%
2020/08/25	208	589.15	3	587.67	589.00	205	14,064	1.46%	大買/鉅額交易
2020/08/24	6	589.67	2	588.50	585.00	4	14,058	0.03%
2020/08/21	95	599.52	9	595.22	604.00	86	13,992	0.61%
2020/08/20	77.1	571.65	34	578.26	565.00	43.1	13,769	0.31%
2020/08/19	55	613.29	39	612.49	609.00	16	13,312	0.12%
2020/08/18	31	619.13	71	621.37	617.00	-40	13,108	-0.31%
2020/08/17	4	681.25	2	685.50	685.00	2	12,659	0.02%
2020/08/14	18	674.72	48	673.50	680.00	-30	12,709	-0.24%
2020/08/13	15	687.40	13	687.23	684.00	2	12,854	0.02%
2020/08/12	10	681.00	9	680.89	680.00	1	13,029	0.01%
2020/08/11	6	697.33	4	702.00	693.00	2	13,265	0.02%
2020/08/10	21	706.19	51	707.67	706.00	-30	13,196	-0.23%
2020/08/07	15	715.33	47	711.30	705.00	-32	13,149	-0.24%
2020/08/06	74	741.88	26	740.04	732.00	48	13,080	0.37%
2020/08/05	68	729.49	9	732.11	730.00	59	12,950	0.46%
2020/08/04	121	718.30	23	719.00	732.00	98	12,842	0.76%	大買/
2020/08/03	54	714.39	89	719.20	696.00	-35	12,632	-0.28%
2020/07/31	68	686.03	174	688.16	701.00	-106	12,338	-0.86%	大賣/鉅額交易
2020/07/30	70	679.24	10	682.30	683.00	60	12,239	0.49%
2020/07/29	21	679.05	27	681.81	682.00	-6	12,132	-0.05%
2020/07/28	79	730.76	48.7	698.85	680.00	30.3	12,087	0.25%
2020/07/27	183	713.91	38.1	712.31	728.00	145	11,849	1.22%	大買/鉅額交易
2020/07/24	119.1	689.26	36.1	685.92	675.00	83	12,020	0.69%	大買/
2020/07/23	59	668.98	14	670.57	677.00	45	11,790	0.38%
2020/07/22	177	661.26	16	663.19	664.00	161	11,722	1.37%	大買/鉅額交易
2020/07/21	47	637.83	37.1	624.69	637.00	10	11,526	0.09%
2020/07/20	83	598.49	11.1	602.27	601.00	72	11,410	0.63%
2020/07/17	16	605.25	23	601.39	607.00	-7	11,461	-0.06%
2020/07/16	20	601.90	34	604.24	599.00	-14	11,498	-0.12%
2020/07/15	10	607.90	46	611.04	609.00	-36	11,468	-0.31%
2020/07/14	20	614.40	43	616.37	611.00	-23	11,446	-0.20%
2020/07/13	24.1	626.38	64.1	628.83	629.00	-40.1	11,402	-0.35%
2020/07/10	23	631.52	56	628.66	616.00	-33	11,372	-0.29%
2020/07/09	30	654.07	24.1	655.83	651.00	5.9	11,313	0.05%
2020/07/08	94	651.01	46.1	654.18	661.00	48	11,147	0.43%
2020/07/07	45	615.33	48	612.54	618.00	-3	10,896	-0.03%
2020/07/06	9	585.56	1.7	589.00	589.00	7.3	10,711	0.07%
2020/07/03	12	585.08	10	584.20	585.00	2	10,705	0.02%
2020/07/02	4	576.25	12	576.83	574.00	-8	10,704	-0.07%
2020/07/01	5	584.40	118	585.78	577.00	-113	10,742	-1.05%	大賣/鉅額交易
2020/06/30	34	573.94	50	575.04	579.00	-16	10,725	-0.15%
2020/06/29	38	569.32	6	569.50	565.00	32	10,747	0.30%
2020/06/24	42	579.31	11.1	578.02	580.00	30.9	10,726	0.29%
2020/06/23	14	570.43	92	580.80	574.00	-78	10,795	-0.72%
2020/06/22	123	571.33	59.4	568.18	576.00	63.6	10,730	0.59%	大買/
2020/06/19	73	527.88	65.5	546.12	546.00	7.5	10,772	0.07%
2020/06/18	1	510.00	2	512.50	513.00	-1	10,633	-0.01%
2020/06/17	7	510.86	6	509.67	510.00	1	10,881	0.01%
2020/06/16	102.1	500.23	22	504.43	510.00	80.1	11,062	0.72%	大買/
2020/06/15	50	496.60	4	497.00	492.50	46	11,296	0.41%
2020/06/12	14	481.82	8	489.00	492.50	6	11,410	0.05%
2020/06/11	21	504.69	11	501.77	496.50	10	11,450	0.09%
2020/06/10	4	499.00	8	499.19	500.00	-4	11,475	-0.03%
2020/06/09	9	491.11	6	497.58	497.50	3	11,757	0.03%
2020/06/08	7	498.36	56	499.99	494.50	-49	11,945	-0.41%
2020/06/05	7.1	493.72	2	494.50	494.00	5.1	11,941	0.04%
2020/06/04	46	487.42	11	489.41	490.00	35	11,999	0.29%
2020/06/03	32	489.88	15.1	490.46	490.00	16.9	12,054	0.14%
2020/06/02	12	483.75	31	486.32	485.00	-19	12,020	-0.16%
2020/06/01	11	462.95	2	468.50	461.50	9	11,915	0.08%
2020/05/29	1	455.50	14	463.04	463.00	-13	11,951	-0.11%
2020/05/28	8	458.25	1	468.00	460.00	7	11,959	0.06%
2020/05/27	5	461.90	3	465.17	464.50	2	11,968	0.02%
2020/05/26	8	465.12	10	462.05	460.00	-2	12,078	-0.02%
2020/05/25	12	453.54	21	453.90	460.00	-9	12,147	-0.07%
2020/05/22	115	452.13	107	446.32	442.00	8	12,130	0.07%	大買/大賣/
2020/05/21	25	466.26	27	465.89	464.50	-2	12,091	-0.02%
2020/05/20	236	469.03	35	471.74	470.00	201	12,071	1.67%	大買/鉅額交易
2020/05/19	12	460.42	30	461.00	462.00	-18	11,901	-0.15%
2020/05/18	31	444.50	245	445.42	440.50	-214	11,685	-1.83%	大賣/鉅額交易
2020/05/15	8	408.31	19	408.47	411.00	-11	11,390	-0.10%
2020/05/14	30	412.40	3	411.50	411.00	27	11,447	0.24%
2020/05/13	1	412.50	66	415.11	420.00	-65	11,461	-0.57%
2020/05/12	13	407.31	42	407.46	407.00	-29	11,544	-0.25%
2020/05/11	8	409.50	40	410.53	410.00	-32	11,685	-0.27%
2020/05/08	8	413.50	82	415.77	411.50	-74	11,764	-0.63%
2020/05/07	32	412.95	7	412.57	411.00	25	11,832	0.21%
2020/05/06	2	408.00	5	406.60	408.00	-3	11,867	-0.03%
2020/05/05	4	399.88	22	402.16	401.50	-18	11,894	-0.15%
2020/05/04	31	401.03	12	400.67	399.50	19	12,042	0.16%
2020/04/30	30	407.43	545	410.42	415.00	-515	12,003	-4.29%	大賣/鉅額交易
2020/04/29	64	392.38	128	391.43	398.00	-64	11,815	-0.54%	大賣/
2020/04/28	41	373.12	44	373.48	375.00	-3	11,461	-0.03%
2020/04/27	117	364.65	8	364.88	372.00	109	11,656	0.94%	大買/鉅額交易
2020/04/24	50	351.00	0	0.00	348.50	50	11,531	0.43%
2020/04/22	3	345.17	6	348.67	346.00	-3	11,643	-0.03%
2020/04/21	11	360.50	202	358.27	353.50	-191	11,874	-1.61%	大賣/鉅額交易
2020/04/20	12	371.33	12	370.08	370.00	0	12,011	0.00%
2020/04/17	9	368.56	9	372.06	368.00	0	12,089	0.00%
2020/04/16	24	363.75	11	363.23	361.50	13	11,995	0.11%
2020/04/15	10	366.75	1	367.50	365.50	9	12,003	0.07%
2020/04/14	6	366.75	12	364.17	365.50	-6	12,021	-0.05%
2020/04/13	5	352.00	6	351.42	351.50	-1	11,992	-0.01%
2020/04/10	1	350.50	25	350.74	350.00	-24	12,013	-0.20%
2020/04/09	2	349.50	7	354.57	351.50	-5	12,109	-0.04%
2020/04/08	0	0.00	3	347.83	349.50	-3	12,076	-0.02%
2020/04/07	20	348.00	108	347.45	347.00	-88	12,056	-0.73%	大賣/
2020/04/06	7	338.50	94	339.83	341.00	-87	11,960	-0.73%
2020/04/01	13	331.54	22	329.93	334.00	-9	11,892	-0.08%
2020/03/31	2	334.75	59	331.75	327.50	-57	11,880	-0.48%
2020/03/30	15	330.97	13	333.43	336.50	2	11,749	0.02%
2020/03/27	26	345.02	13	344.62	340.00	13	11,622	0.11%
2020/03/26	12	339.00	18	340.19	343.50	-6	11,460	-0.05%
2020/03/25	14	349.64	38	343.62	334.50	-24	11,502	-0.21%
2020/03/24	2	331.00	15	333.70	330.00	-13	11,314	-0.11%
2020/03/23	90	308.92	3	308.50	308.00	87	11,286	0.77%
2020/03/20	281	300.36	15	296.80	301.00	266	11,228	2.37%	大買/鉅額交易
2020/03/19	17	282.76	1	274.00	274.00	16	11,118	0.14%
2020/03/18	50	313.52	13	312.65	301.50	37	10,839	0.34%
2020/03/17	22	319.20	20	320.98	315.50	2	10,712	0.02%
2020/03/16	23	330.07	5	332.50	320.00	18	10,537	0.17%
2020/03/13	17	314.68	33	321.39	341.00	-16	10,390	-0.15%
2020/03/12	17	344.76	11	348.36	336.00	6	10,118	0.06%
2020/03/11	8	368.69	307	370.62	363.00	-299	9,884	-3.02%	大賣/鉅額交易
2020/03/10	17	367.24	28	368.52	373.50	-11	9,823	-0.11%
2020/03/09	11	365.23	63	363.34	366.50	-52	9,727	-0.53%
2020/03/06	10	379.10	3	378.67	378.50	7	9,658	0.07%
2020/03/05	4	381.25	17	383.03	385.00	-13	9,648	-0.13%
2020/03/04	6	366.67	69	367.66	370.50	-63	9,661	-0.65%
2020/03/03	60	374.38	43	374.91	372.00	17	9,644	0.18%
2020/03/02	14	361.21	27	359.83	363.00	-13	9,576	-0.14%
2020/02/27	19	364.71	32	367.25	360.00	-13	9,569	-0.14%
2020/02/26	12	375.92	41	373.65	375.00	-29	9,475	-0.31%
2020/02/25	51	378.01	48	379.70	378.50	3	9,416	0.03%
2020/02/24	14	379.29	2	377.50	377.00	12	9,441	0.13%
2020/02/21	4	389.25	1	393.00	388.00	3	9,324	0.03%
2020/02/20	1	390.00	7	390.93	394.00	-6	9,257	-0.06%
2020/02/19	4	391.00	2	390.75	388.50	2	9,184	0.02%
2020/02/18	3	395.17	5	393.00	392.00	-2	9,196	-0.02%
2020/02/17	10	397.00	5	397.90	398.00	5	9,152	0.05%
2020/02/14	37	406.68	706	405.18	405.50	-669	9,082	-7.37%	大賣/鉅額交易
2020/02/13	8	409.19	19	409.26	408.50	-11	9,018	-0.12%
2020/02/12	15	400.40	9	399.94	401.50	6	8,901	0.07%
2020/02/11	4	388.63	87	388.96	390.00	-83	8,895	-0.93%
2020/02/10	10	380.60	3	383.17	380.00	7	8,905	0.08%
2020/02/07	6	382.25	80	382.49	381.00	-74	8,950	-0.83%
2020/02/06	5	383.80	19	384.76	382.00	-14	8,979	-0.16%
2020/02/05	19	382.61	21	384.43	381.00	-2	8,947	-0.02%
2020/02/04	15	389.20	8	391.44	390.50	7	8,844	0.08%
2020/02/03	70	380.28	5	382.80	382.00	65	9,087	0.72%
2020/01/31	2	387.25	29	388.50	388.00	-27	9,100	-0.30%
2020/01/30	10	393.00	27	389.31	383.50	-17	9,154	-0.19%
2020/01/20	3	419.50	0	0.00	419.00	3	8,903	0.03%
2020/01/17	49	421.64	1	428.00	420.50	48	8,946	0.54%
2020/01/16	1	421.50	18	420.78	421.00	-17	9,016	-0.19%
2020/01/15	89	408.63	331	409.43	416.00	-242	8,866	-2.73%	大賣/鉅額交易
2020/01/14	143	416.43	37	416.69	416.00	106	8,518	1.24%	大買/鉅額交易
2020/01/13	11	424.36	411	424.50	422.00	-400	8,270	-4.84%	大賣/鉅額交易
2020/01/10	8	432.06	3	428.67	432.00	5	8,199	0.06%
2020/01/09	12	436.00	15	436.97	437.00	-3	8,219	-0.04%
2020/01/08	315	434.63	10	432.05	430.50	305	8,306	3.67%	大買/鉅額交易
2020/01/07	10	424.25	9	424.89	426.00	1	8,311	0.01%
2020/01/06	9	428.22	108.1	426.06	424.00	-99.1	8,361	-1.18%	大賣/
2020/01/03	18	435.69	229	432.43	434.50	-211	8,361	-2.52%	大賣/鉅額交易
2020/01/02	113	441.67	9	441.50	441.50	104	8,240	1.26%	大買/鉅額交易
2019/12/31	2	444.00	4	445.13	443.50	-2	8,221	-0.02%
2019/12/27	9	449.28	10	450.60	446.50	-1	8,354	-0.01%
2019/12/26	23	452.63	22	457.84	449.00	1	8,350	0.01%
2019/12/25	10.1	450.61	67	447.90	452.00	-57	8,376	-0.68%
2019/12/24	5	446.50	5	445.00	445.00	0	8,479	0.00%
2019/12/23	140	448.52	1	446.50	449.00	139	8,565	1.62%	大買/鉅額交易
2019/12/20	41	448.07	12	446.08	446.00	29	8,656	0.34%
2019/12/19	2	454.00	6	453.83	454.50	-4	8,489	-0.05%
2019/12/18	16	455.38	157	455.54	456.50	-141	8,415	-1.68%	大賣/鉅額交易
2019/12/17	47	454.48	81	459.33	460.50	-34	8,371	-0.41%
2019/12/16	102	436.38	59	439.43	442.00	43	8,218	0.52%	大買/
2019/12/13	117	432.76	13	431.38	432.50	104	8,167	1.27%	大買/鉅額交易
2019/12/12	50	427.80	2	427.50	427.50	48	8,163	0.59%
2019/12/11	1	427.50	4	428.50	429.00	-3	8,239	-0.04%
2019/12/10	0	0.00	5	425.00	425.00	-5	8,338	-0.06%
2019/12/09	31	425.90	16	424.66	426.50	15	8,406	0.18%
2019/12/06	35	416.61	0	0.00	415.00	35	8,435	0.41%
2019/12/05	16	421.75	4	421.00	420.00	12	8,675	0.14%
2019/12/04	7	423.07	169	420.05	424.50	-162	8,807	-1.84%	大賣/鉅額交易
2019/12/03	3	420.00	21	421.38	418.00	-18	8,781	-0.20%
2019/12/02	12	415.92	5	419.00	416.50	7	8,763	0.08%
2019/11/29	107	424.30	8	424.44	421.50	99	8,725	1.13%	大買/
2019/11/28	12	427.17	116	429.61	431.50	-104	8,621	-1.21%	大賣/鉅額交易
2019/11/27	66	423.36	211	423.05	422.50	-145	8,630	-1.68%	大賣/鉅額交易
2019/11/26	44	421.48	17	420.82	420.00	27	8,671	0.31%
2019/11/25	282	420.12	37	419.22	418.50	245	8,836	2.77%	大買/鉅額交易
2019/11/22	112	410.89	22	409.25	411.00	90	8,819	1.02%	大買/
2019/11/21	19	405.26	6	404.58	407.00	13	8,782	0.15%
2019/11/20	10	416.95	0	0.00	414.50	10	8,700	0.11%
2019/11/19	14	421.68	3	421.17	421.00	11	8,742	0.13%
2019/11/18	29	418.03	0	0.00	419.50	29	8,859	0.33%
2019/11/15	29	422.38	13	418.15	422.00	16	9,020	0.18%
2019/11/14	2	409.75	3	408.83	410.50	-1	9,367	-0.01%
2019/11/13	0	0.00	5	412.70	408.00	-5	9,416	-0.05%
2019/11/12	7	408.29	4	408.63	410.00	3	9,420	0.03%
2019/11/11	94	406.43	0	0.00	403.50	94	9,399	1.00%
2019/11/08	28	417.18	24	415.92	414.00	4	9,324	0.04%
2019/11/07	13	425.35	7	423.79	425.00	6	9,240	0.06%
2019/11/06	18	429.56	12	430.71	434.00	6	9,160	0.07%
2019/11/05	242	423.14	172	422.98	425.00	70	9,161	0.76%	大買/大賣/
2019/11/04	57	410.18	15	411.57	412.00	42	9,130	0.46%
2019/11/01	14	408.43	3	404.83	405.00	11	9,151	0.12%
2019/10/31	58	408.74	447	404.02	408.00	-389	9,210	-4.22%	大賣/鉅額交易
2019/10/30	148	396.45	85	396.62	396.50	63	9,218	0.68%	大買/
2019/10/29	400	391.85	82.5	391.68	393.00	317.5	9,328	3.40%	大買/鉅額交易
2019/10/28	223	385.32	7	384.00	387.00	216	9,387	2.30%	大買/鉅額交易
2019/10/25	30	383.93	6	382.50	379.00	24	9,418	0.25%
2019/10/24	252	379.63	16	380.06	381.50	236	9,356	2.52%	大買/鉅額交易
2019/10/23	3	371.00	1	372.00	372.00	2	9,235	0.02%
2019/10/22	4	370.38	51	369.82	371.50	-47	9,309	-0.50%
2019/10/21	11	371.59	1	369.00	369.00	10	9,352	0.11%
2019/10/18	5	373.00	2	371.50	370.00	3	9,393	0.03%
2019/10/17	3	367.17	13	369.77	371.00	-10	9,416	-0.11%
2019/10/16	14	361.86	3	360.50	360.00	11	9,428	0.12%
2019/10/15	8	367.44	11	368.05	367.00	-3	9,338	-0.03%
2019/10/14	14	371.89	4	370.63	370.50	10	9,256	0.11%
2019/10/09	25	375.74	164	374.94	372.00	-139	9,098	-1.53%	大賣/鉅額交易
2019/10/08	3	384.33	52	384.26	384.50	-49	9,011	-0.54%
2019/10/07	11	386.09	303	383.47	384.00	-292	9,038	-3.23%	大賣/鉅額交易
2019/10/04	106	384.51	54	384.56	385.50	52	9,026	0.58%	大買/
2019/10/03	6	377.00	6	377.33	379.50	0	8,961	0.00%
2019/10/02	1	372.00	147	373.27	372.00	-146	8,908	-1.64%	大賣/鉅額交易
2019/10/01	115	375.91	4	375.00	376.50	111	8,953	1.24%	大買/鉅額交易
2019/09/27	6	369.33	5	369.70	369.00	1	8,898	0.01%
2019/09/26	23	377.24	150	380.11	376.00	-127	8,893	-1.43%	大賣/鉅額交易
2019/09/25	16	382.06	106	380.02	380.00	-90	8,885	-1.01%	大賣/
2019/09/24	2	386.75	50	386.49	387.00	-48	8,874	-0.54%
2019/09/23	3	388.17	4	389.13	388.00	-1	8,877	-0.01%
2019/09/20	51.4	385.95	1	385.00	386.50	50.4	8,889	0.57%
2019/09/19	41	384.37	46	385.12	380.50	-5	8,795	-0.06%
2019/09/18	51	382.97	1	382.00	382.00	50	8,723	0.57%
2019/09/17	5	384.60	14	384.57	383.00	-9	8,674	-0.10%
2019/09/16	8	380.19	6	382.42	382.00	2	8,683	0.02%
2019/09/12	3	377.00	5	377.20	375.00	-2	8,578	-0.02%
2019/09/11	2	374.50	1	373.00	374.50	1	8,551	0.01%
2019/09/10	6	377.67	14	377.82	378.00	-8	8,538	-0.09%
2019/09/09	69	385.41	292	385.54	382.50	-223	8,500	-2.62%	大賣/鉅額交易
2019/09/06	116	375.28	8	375.56	374.50	108	8,254	1.31%	大買/鉅額交易
2019/09/05	15	366.37	0	0.00	367.50	15	8,141	0.18%
2019/09/04	10	365.05	1	365.00	365.00	9	8,141	0.11%
2019/09/03	3	366.17	2	365.00	364.00	1	8,185	0.01%
2019/09/02	84	367.17	2	370.75	370.50	82	8,245	0.99%
2019/08/30	10	370.00	158	368.52	367.50	-148	8,259	-1.79%	大賣/鉅額交易
2019/08/29	105	363.99	1	364.00	365.50	104	8,242	1.26%	大買/鉅額交易
2019/08/28	68	357.86	70	365.08	366.00	-2	8,248	-0.02%
2019/08/27	22	346.70	1	346.00	345.50	21	8,117	0.26%
2019/08/26	1	341.50	6	341.50	343.00	-5	8,242	-0.06%
2019/08/23	11	344.64	2	350.50	342.50	9	8,339	0.11%
2019/08/22	312	346.13	40	349.26	345.00	272	8,310	3.27%	大買/鉅額交易
2019/08/21	10	350.65	137	353.87	347.00	-127	8,294	-1.53%	大賣/鉅額交易
2019/08/20	312	351.31	116	353.19	351.00	196	8,242	2.38%	大買/大賣/鉅額交易
2019/08/19	80	344.59	21	344.00	353.00	59	8,104	0.73%
2019/08/16	2	321.50	9	321.61	322.00	-7	7,760	-0.09%
2019/08/15	2	314.25	0	0.00	316.50	2	7,693	0.03%
2019/08/14	2	321.00	5	321.50	319.50	-3	7,697	-0.04%
2019/08/13	3	318.17	0	318.00	318.00	3	7,715	0.04%
2019/08/12	5	320.80	13	321.46	323.00	-8	7,798	-0.10%
2019/08/08	9	316.39	4	316.75	316.50	5	7,745	0.06%
2019/08/07	160	317.50	8	317.19	318.00	152	7,723	1.97%	大買/鉅額交易
2019/08/06	1	309.00	8	307.00	309.00	-7	7,636	-0.09%
2019/08/05	4	311.00	0	0.00	312.00	4	7,601	0.05%
2019/08/02	6	312.08	84	310.98	316.00	-78	7,563	-1.03%
2019/08/01	21	319.95	14	322.43	314.00	7	7,496	0.09%
2019/07/31	24	313.38	3	314.00	314.50	21	7,239	0.29%
2019/07/30	442	324.36	8	323.38	325.50	434	7,148	6.07%	大買/鉅額交易
2019/07/29	80	318.50	8	318.13	319.00	72	7,066	1.02%
2019/07/26	36	313.69	5	314.00	313.50	31	7,224	0.43%
2019/07/25	50	311.35	2	312.00	313.00	48	7,515	0.64%
2019/07/24	6	309.17	1	309.00	308.00	5	7,568	0.07%
2019/07/23	7	313.79	6	313.67	314.50	1	7,497	0.01%
2019/07/22	176	308.47	386	308.13	308.50	-210	7,434	-2.82%	大買/大賣/鉅額交易
2019/07/19	86	305.92	45	304.89	304.50	41	7,379	0.56%
2019/07/18	20	305.00	0	0.00	302.00	20	7,321	0.27%
2019/07/17	14	310.04	0	0.00	310.00	14	7,243	0.19%
2019/07/16	1	313.50	0	0.00	314.00	1	7,183	0.01%
2019/07/15	4	314.75	0	0.00	314.50	4	7,154	0.06%
2019/07/12	1	319.00	0	0.00	318.00	1	7,250	0.01%
2019/07/11	9	322.72	4	321.25	322.50	5	7,525	0.07%
2019/07/10	6	317.67	3	318.00	318.00	3	7,546	0.04%
2019/07/09	2	314.50	122	314.89	313.50	-120	7,593	-1.58%	大賣/鉅額交易
2019/07/08	135	314.46	103	313.53	314.00	32	7,637	0.42%	大買/大賣/
2019/07/05	1	320.00	4	319.75	321.00	-3	7,744	-0.04%
2019/07/04	101	318.89	100	318.55	319.00	1	7,840	0.01%	大買/
2019/07/03	28	324.30	15	319.07	317.50	13	7,937	0.16%
2019/07/02	4	317.50	109	316.19	319.00	-105	7,929	-1.32%	大賣/鉅額交易
2019/07/01	52	314.05	304	314.00	314.00	-252	7,911	-3.19%	大賣/鉅額交易
2019/06/28	1	313.00	97	313.05	314.00	-96	7,935	-1.21%
2019/06/27	3	314.33	14	313.86	313.00	-11	7,980	-0.14%
2019/06/26	1	311.50	1	310.50	310.50	0	7,980	0.00%
2019/06/25	1	313.50	1	313.50	311.50	0	8,002	0.00%
2019/06/24	102	314.43	1	312.00	315.50	101	7,992	1.26%	大買/鉅額交易
2019/06/21	3	313.50	2	314.00	313.50	1	7,978	0.01%
2019/06/20	3	311.00	2	309.50	310.00	1	7,916	0.01%
2019/06/19	185	309.40	4	309.13	308.50	181	8,057	2.25%	大買/鉅額交易
2019/06/18	3	307.00	6	307.42	308.50	-3	7,997	-0.04%
2019/06/17	6	302.08	2	305.25	300.50	4	7,940	0.05%
2019/06/14	79	309.64	5	308.20	307.00	74	7,923	0.93%
2019/06/13	62	313.60	99	310.25	309.50	-37	7,915	-0.47%
2019/06/12	85	309.91	12	309.71	309.50	73	7,874	0.93%
2019/06/11	16	310.09	59	310.30	308.00	-43	7,882	-0.55%
2019/06/10	2	315.25	11	314.68	316.00	-9	7,777	-0.12%
2019/06/06	60	308.27	13	309.69	307.00	47	7,725	0.61%
2019/06/05	17	314.47	88	317.45	313.00	-71	7,680	-0.92%
2019/06/04	24	313.21	16	315.50	311.00	8	7,651	0.10%
2019/06/03	28	310.68	20	309.20	314.00	8	7,579	0.11%
2019/05/31	12	306.92	20	303.50	311.00	-8	7,512	-0.11%
2019/05/30	72	294.26	9	293.61	296.50	63	7,348	0.86%
2019/05/29	1	276.50	1	280.50	280.50	0	7,298	0.00%
2019/05/28	2	282.50	3	281.67	280.50	-1	7,369	-0.01%
2019/05/27	24	286.04	10	279.15	281.00	14	7,496	0.19%
2019/05/24	2	287.75	2	288.75	287.00	0	7,704	0.00%
2019/05/23	10	292.55	11	290.82	292.00	-1	7,892	-0.01%
2019/05/22	31	288.95	4	287.88	287.50	27	7,829	0.34%
2019/05/21	5	291.20	5	290.10	290.50	0	7,894	0.00%
2019/05/20	0	0.00	7	290.07	290.00	-7	7,858	-0.09%
2019/05/17	6	290.75	12	291.21	291.00	-6	7,829	-0.08%
2019/05/16	100	288.00	0	0.00	288.00	100	7,753	1.29%
2019/05/15	1	292.50	1	290.00	290.00	0	7,722	0.00%
2019/05/14	2	286.00	207	283.51	289.00	-205	7,717	-2.66%	大賣/鉅額交易
2019/05/13	7	289.29	4	288.88	286.50	3	7,682	0.04%
2019/05/10	2	297.00	10	303.50	298.50	-8	7,872	-0.10%
2019/05/09	7	305.21	103	310.85	300.00	-96	7,838	-1.22%	大賣/
2019/05/08	2	308.50	3	309.33	310.00	-1	7,750	-0.01%
2019/05/07	103	310.01	6	311.25	311.00	97	7,659	1.27%	大買/
2019/05/06	9	304.00	105	304.95	306.00	-96	7,561	-1.27%	大賣/
2019/05/03	102	308.92	740	306.57	309.00	-638	7,464	-8.55%	大買/大賣/鉅額交易
2019/05/02	243	300.43	25	303.58	298.00	218	7,205	3.03%	大買/鉅額交易
2019/04/30	127	291.14	4	292.13	295.50	123	6,913	1.78%	大買/鉅額交易
2019/04/29	4	287.50	1	291.00	287.50	3	6,844	0.04%
2019/04/25	1	288.00	3	288.67	288.00	-2	6,869	-0.03%
2019/04/23	4	286.25	9	287.94	290.00	-5	6,891	-0.07%
2019/04/22	1	290.00	1	292.50	289.00	0	6,879	0.00%
2019/04/19	0	0.00	12	289.25	290.00	-12	6,860	-0.17%
2019/04/18	1	292.50	14	291.29	291.00	-13	6,852	-0.19%
2019/04/17	124	289.59	3	290.50	288.50	121	6,816	1.78%	大買/鉅額交易
2019/04/16	0	0.00	227	298.94	300.00	-227	6,566	-3.46%	大賣/鉅額交易
2019/04/15	12	297.67	5	297.90	296.50	7	6,549	0.11%
2019/04/12	2	294.00	2	294.00	293.50	0	6,523	0.00%
2019/04/11	6	293.33	116	292.86	291.50	-110	6,478	-1.70%	大賣/鉅額交易
2019/04/10	213	302.08	40	303.28	300.00	173	6,347	2.73%	大買/鉅額交易
2019/04/09	41	298.34	516	295.88	299.50	-475	6,197	-7.66%	大賣/鉅額交易
2019/04/08	0	0.00	2.5	294.30	294.50	-2.5	6,082	-0.04%
2019/04/03	14	289.89	0	0.00	290.50	14	5,958	0.23%
2019/04/02	1	290.50	6	290.58	290.50	-5	5,872	-0.09%
2019/04/01	0	0.00	11	285.55	285.50	-11	5,738	-0.19%
2019/03/29	26	277.92	5	280.50	282.50	21	5,638	0.37%
2019/03/28	7	280.64	6	281.58	276.50	1	5,624	0.02%
2019/03/27	0	0.00	1	279.50	279.50	-1	5,697	-0.02%
2019/03/26	2	280.25	4	280.13	281.00	-2	5,698	-0.04%
2019/03/25	8	276.75	1	276.50	276.50	7	5,673	0.12%
2019/03/22	2	282.00	504	282.96	284.00	-502	5,618	-8.93%	大賣/鉅額交易
2019/03/21	3	276.17	7	276.64	277.50	-4	5,456	-0.07%
2019/03/20	1	273.00	150	273.80	274.50	-149	5,425	-2.75%	大賣/鉅額交易
2019/03/19	35	273.50	2	273.00	275.50	33	5,414	0.61%
2019/03/18	3	278.67	39	280.23	278.00	-36	5,364	-0.67%
2019/03/15	10	274.90	3	275.00	276.00	7	5,344	0.13%
2019/03/14	9	273.33	2	272.25	272.50	7	5,346	0.13%
2019/03/13	0	0.00	18	271.56	273.00	-18	5,402	-0.33%
2019/03/12	2	271.00	2	272.75	270.50	0	5,438	0.00%
2019/03/11	4	271.38	2	270.25	270.00	2	5,514	0.04%
2019/03/08	15	268.47	4	268.25	267.50	11	5,580	0.20%
2019/03/07	8	277.31	0	0.00	274.00	8	5,564	0.14%
2019/03/06	2	279.00	10	279.95	280.00	-8	5,571	-0.14%
2019/03/05	4	275.88	2	274.75	273.00	2	5,485	0.04%
2019/03/04	1	281.50	20	280.75	277.00	-19	5,444	-0.35%
2019/02/27	124	280.51	59	279.84	280.00	65	5,375	1.21%	大買/
2019/02/26	137	285.08	13	283.31	276.50	124	5,245	2.36%	大買/鉅額交易
2019/02/25	105	279.88	75	279.32	282.50	30	5,028	0.60%	大買/
2019/02/22	21	264.05	12	260.92	264.00	9	4,754	0.19%
2019/02/21	10	254.50	51	257.26	259.00	-41	4,530	-0.90%
2019/02/20	0	0.00	5	256.00	255.50	-5	4,480	-0.11%
2019/02/18	0	0.00	1	251.50	253.50	-1	4,487	-0.02%
2019/02/15	1	256.50	0	0.00	252.00	1	4,475	0.02%
2019/02/13	0	0.00	277	260.62	259.00	-277	4,503	-6.15%	大賣/鉅額交易
2019/02/12	548	258.18	95	257.71	257.50	453	4,487	10.09%	大買/鉅額交易
2019/02/11	122	251.66	10	251.70	259.50	112	4,448	2.52%	大買/鉅額交易
2019/01/30	1	243.00	0	0.00	243.00	1	4,185	0.02%
2019/01/25	1	247.50	4	248.25	248.00	-3	4,258	-0.07%
2019/01/24	3.1	244.98	5	244.80	244.50	-1.9	4,309	-0.04%
2019/01/23	1	240.00	1	241.00	241.00	0	4,371	0.00%
2019/01/22	12	244.50	1	242.00	242.00	11	4,386	0.25%
2019/01/21	2	246.50	3	245.67	244.50	-1	4,429	-0.02%
2019/01/18	3	243.83	4	242.88	244.00	-1	4,495	-0.02%
2019/01/16	1	234.50	2	235.25	237.00	-1	4,540	-0.02%
2019/01/15	187	232.25	0	0.00	233.00	187	4,529	4.13%	大買/鉅額交易
2019/01/14	1	231.50	1	231.50	231.50	0	4,492	0.00%
2019/01/09	1	224.00	4	226.63	226.00	-3	4,501	-0.07%
2019/01/07	1	220.50	0	0.00	219.00	1	4,459	0.02%
2019/01/04	1	215.00	0	0.00	217.00	1	4,465	0.02%
2019/01/03	0	0.00	1	225.00	223.50	-1	4,634	-0.02%
2019/01/02	2	225.00	0	0.00	220.50	2	4,644	0.04%
2018/12/27	10	224.95	0	0.00	225.00	10	4,758	0.21%
2018/12/25	48	221.24	0	0.00	221.00	48	4,809	1.00%
2018/12/20	4	227.38	0	0.00	225.00	4	4,975	0.08%
2018/12/17	0	0.00	1	237.50	235.00	-1	4,901	-0.02%
2018/12/14	1	235.00	0	0.00	236.00	1	4,954	0.02%
2018/12/13	4	235.25	3	237.00	237.50	1	4,959	0.02%
2018/12/12	0	0.00	1	233.50	233.00	-1	4,967	-0.02%
2018/12/11	0	0.00	2	229.50	228.00	-2	4,951	-0.04%
2018/12/10	1	228.50	0	0.00	229.00	1	4,965	0.02%
2018/12/07	0	0.00	1	234.00	233.50	-1	4,965	-0.02%
2018/12/06	53	232.46	0	0.00	229.50	53	4,944	1.07%
2018/12/05	0	0.00	2	245.24	244.50	-2	4,887	-0.04%
2018/12/04	7	251.00	5	251.20	252.00	2	4,914	0.04%
2018/12/03	1	245.50	2	245.50	245.50	-1	4,860	-0.02%
2018/11/30	0	0.00	4	236.63	237.50	-4	4,801	-0.08%
2018/11/29	3	233.67	1	233.00	231.50	2	4,746	0.04%
2018/11/28	1	233.00	8	234.88	236.50	-7	4,735	-0.15%
2018/11/27	0	0.00	1	231.00	232.00	-1	4,711	-0.02%
2018/11/26	5	229.20	8	228.00	228.00	-3	4,754	-0.06%
2018/11/23	1	222.00	0	0.00	222.00	1	4,762	0.02%
2018/11/22	1	224.50	0	0.00	222.50	1	4,825	0.02%
2018/11/21	1	223.00	2	222.03	223.00	-1	4,963	-0.02%
2018/11/20	1	223.50	0	0.00	225.00	1	4,954	0.02%
2018/11/19	1	223.50	0	0.00	223.50	1	4,952	0.02%
2018/11/16	6	221.75	28	222.64	220.00	-22	4,986	-0.44%
2018/11/15	1	232.50	1	235.00	231.50	0	4,958	0.00%
2018/11/13	0	0.00	0	232.00	231.00	0	5,017	0.00%
2018/11/12	4	235.25	0	234.00	234.50	4	5,076	0.08%
2018/11/08	0	0.00	81	234.98	235.00	-81	5,176	-1.56%
2018/11/07	2	232.50	92.1	235.03	235.00	-90.1	5,158	-1.75%
2018/11/06	0	0.00	52.1	227.81	230.00	-52.1	5,183	-1.01%
2018/11/02	4	227.50	4	228.38	227.50	0	5,105	0.00%
2018/11/01	12	223.04	1	223.50	223.50	11	5,060	0.22%
2018/10/31	2	215.25	15	219.30	227.50	-13	4,993	-0.26%
2018/10/30	4	208.50	2	206.75	207.00	2	4,864	0.04%
2018/10/29	11	201.45	3	205.83	208.00	8	4,905	0.16%
2018/10/26	15	203.73	0	0.00	202.00	15	4,943	0.30%
2018/10/25	2	207.50	4	209.75	210.00	-2	5,072	-0.04%
2018/10/24	2	208.50	3	214.00	214.00	-1	5,195	-0.02%
2018/10/23	8	214.76	0	0.00	214.00	8	5,206	0.15%
2018/10/22	1.1	221.05	0	0.00	221.50	1.1	5,281	0.02%
2018/10/19	146	221.84	1	222.50	222.50	145	5,355	2.71%	大買/鉅額交易
2018/10/16	2	224.25	14	224.04	222.00	-12	5,813	-0.21%
2018/10/15	5	222.20	4	221.63	221.00	1	5,831	0.02%
2018/10/12	106	215.23	12	219.71	220.00	94	5,773	1.63%	大買/
2018/10/11	8.2	209.26	1	208.50	210.50	7.2	5,739	0.13%
2018/10/09	2.1	229.76	0	0.00	228.50	2.1	5,530	0.04%
2018/10/08	500	233.72	57	233.54	233.50	443	5,491	8.07%	大買/鉅額交易
2018/10/05	5	236.20	2	236.75	234.50	3	5,462	0.05%
2018/10/04	1	242.00	1	242.00	242.00	0	5,384	0.00%
2018/10/03	0	0.00	1	246.00	246.00	-1	5,377	-0.02%
2018/10/02	2	245.00	0	0.00	245.00	2	5,411	0.04%
2018/10/01	3	249.50	3	249.67	250.00	0	5,441	0.00%
2018/09/28	0	0.00	3	245.50	246.50	-3	5,533	-0.05%
2018/09/27	8	240.00	0	0.00	241.50	8	5,601	0.14%
2018/09/21	0	0.00	1	242.50	243.00	-1	5,686	-0.02%
2018/09/20	2	239.25	0	0.00	238.00	2	5,698	0.04%
2018/09/19	1	244.00	0	0.00	245.00	1	5,683	0.02%
2018/09/17	10	243.00	0	0.00	243.50	10	5,861	0.17%
2018/09/14	0	0.00	1	246.00	245.50	-1	5,883	-0.02%
2018/09/13	2	243.50	2	242.00	242.00	0	5,876	0.00%
2018/09/11	0	0.00	1	246.00	244.00	-1	5,927	-0.02%
2018/09/10	35	242.84	19	242.18	242.50	16	5,924	0.27%
2018/09/07	89	248.89	10	246.00	248.00	79	5,902	1.34%
2018/09/06	1	250.50	9	254.78	255.00	-8	5,865	-0.14%
2018/09/05	0	0.00	11	255.45	254.00	-11	5,861	-0.19%
2018/09/04	10	253.50	95	252.82	253.50	-85	5,870	-1.45%
2018/09/03	1	250.00	0	0.00	249.50	1	5,898	0.02%
2018/08/31	1	252.50	0	0.00	251.50	1	5,920	0.02%
2018/08/30	0	0.00	1	258.50	256.00	-1	5,884	-0.02%
2018/08/29	243	255.29	1	256.00	256.00	242	5,905	4.10%	大買/鉅額交易
2018/08/28	2	253.25	3	252.67	252.00	-1	5,883	-0.02%
2018/08/27	2	246.75	5	246.50	247.50	-3	5,858	-0.05%
2018/08/24	1	248.50	0	0.00	250.00	1	5,861	0.02%
2018/08/23	0	0.00	3	252.00	253.00	-3	5,980	-0.05%
2018/08/22	0	0.00	1	249.00	247.50	-1	5,978	-0.02%
2018/08/21	1	246.00	0	0.00	245.50	1	5,876	0.02%
2018/08/20	15	245.67	6.1	247.02	247.00	8.9	5,876	0.15%
2018/08/17	3	248.33	331	247.20	247.00	-328	5,874	-5.58%	大賣/鉅額交易
2018/08/16	127	249.79	480	249.21	247.50	-353	5,817	-6.07%	大買/大賣/鉅額交易
2018/08/15	16	260.53	4	260.00	260.00	12	5,722	0.21%
2018/08/14	1	266.00	0	0.00	265.00	1	5,795	0.02%
2018/08/13	7	262.71	3	263.00	263.50	4	5,803	0.07%
2018/08/10	2	274.00	2	276.00	274.50	0	5,807	0.00%
2018/08/09	1	276.00	0	0.00	275.00	1	5,921	0.02%
2018/08/08	3	276.67	2	278.00	277.50	1	5,925	0.02%
2018/08/07	1	277.00	5	275.90	275.50	-4	5,911	-0.07%
2018/08/03	3	273.00	3	272.67	274.00	0	6,066	0.00%
2018/08/02	6	275.25	1	275.50	269.00	5	6,040	0.08%
2018/08/01	2	270.25	9	269.11	275.00	-7	5,966	-0.12%
2018/07/31	231	252.83	16	252.59	254.00	215	5,781	3.72%	大買/鉅額交易
2018/07/30	471	259.49	79	263.08	260.00	392	5,675	6.91%	大買/鉅額交易
2018/07/27	1	266.50	3	268.83	267.50	-2	5,670	-0.04%
2018/07/26	3	260.33	2	262.00	263.00	1	5,749	0.02%
2018/07/25	0	0.00	44	259.51	262.50	-44	5,789	-0.76%
2018/07/24	17	258.79	88	261.78	255.00	-71	5,831	-1.22%
2018/07/23	6	271.83	2	273.00	271.50	4	5,656	0.07%
2018/07/20	6	280.83	1	280.00	280.00	5	5,694	0.09%
2018/07/19	3	283.17	0	0.00	284.00	3	5,743	0.05%
2018/07/18	9	284.44	3	286.50	281.00	6	5,858	0.10%
2018/07/17	3	286.00	6	285.25	285.50	-3	5,905	-0.05%
2018/07/16	1	286.00	4	284.00	282.50	-3	6,005	-0.05%
2018/07/13	0	0.00	2	285.00	285.00	-2	6,250	-0.03%
2018/07/12	0	0.00	4	282.00	283.00	-4	6,621	-0.06%
2018/07/11	2	276.00	1	275.50	276.00	1	6,644	0.02%
2018/07/10	3	277.50	0	0.00	280.00	3	6,710	0.04%
2018/07/09	2	274.50	3	274.17	272.50	-1	6,708	-0.01%
2018/07/06	9	285.61	425	285.20	285.00	-416	6,683	-6.22%	大賣/鉅額交易
2018/07/05	10	289.55	99	284.07	281.50	-89	6,677	-1.33%
2018/07/04	19	301.24	6	302.08	298.00	13	6,589	0.20%
2018/07/03	1	305.00	3	306.50	304.50	-2	6,641	-0.03%
2018/07/02	16	307.78	10	305.80	305.00	6	6,707	0.09%
2018/06/29	12	301.08	102	300.39	300.00	-90	6,663	-1.35%	大賣/
2018/06/28	1	293.00	122	295.41	297.00	-121	6,615	-1.83%	大賣/鉅額交易
2018/06/27	5	297.70	4	296.50	296.50	1	6,709	0.01%
2018/06/26	160	297.98	1	300.00	296.50	159	6,707	2.37%	大買/鉅額交易
2018/06/25	0	310.00	20	309.98	310.00	-20	6,629	-0.30%
2018/06/22	0	0.00	2	309.50	310.50	-2	6,787	-0.03%
2018/06/21	5	312.80	0	0.00	312.00	5	6,932	0.07%
2018/06/20	2	311.50	0	0.00	310.00	2	6,974	0.03%
2018/06/19	4	315.75	0	0.00	312.00	4	6,973	0.06%
2018/06/14	4	317.13	0	0.00	315.00	4	7,291	0.05%
2018/06/13	2	320.50	0	0.00	320.50	2	7,526	0.03%
2018/06/12	4	325.00	0	0.00	324.00	4	7,670	0.05%
2018/06/11	0	0.00	2	331.98	332.50	-2	7,748	-0.03%
2018/06/08	0	0.00	23	329.00	330.00	-23	7,750	-0.30%
2018/06/07	1	329.00	0	0.00	331.00	1	7,856	0.01%
2018/06/06	0	0.00	7	332.50	331.00	-7	8,004	-0.09%
2018/06/05	3	326.67	0	0.00	325.00	3	8,028	0.04%
2018/06/04	4	327.50	14	327.14	329.50	-10	8,154	-0.12%
2018/06/01	1	315.00	6	317.17	319.00	-5	8,177	-0.06%
2018/05/31	3	310.50	3	311.50	311.50	0	8,249	0.00%
2018/05/30	1	311.00	154	310.88	310.00	-153	8,197	-1.87%	大賣/鉅額交易
2018/05/29	4	316.75	1	316.00	315.00	3	8,296	0.04%
2018/05/28	4	319.25	0	0.00	318.50	4	8,412	0.05%
2018/05/25	2	323.75	4	324.63	324.00	-2	8,472	-0.02%
2018/05/24	0	0.00	3	321.50	322.00	-3	8,449	-0.04%
2018/05/23	0	0.00	22	320.07	320.00	-22	8,496	-0.26%
2018/05/22	5	318.20	18	315.31	320.50	-13	8,492	-0.15%
2018/05/21	24	314.96	0	0.00	314.00	24	8,566	0.28%
2018/05/18	0	0.00	1	313.00	313.00	-1	8,607	-0.01%
2018/05/17	16	310.56	25	308.18	310.00	-9	8,659	-0.10%
2018/05/16	1	318.00	2	318.50	319.00	-1	8,591	-0.01%
2018/05/15	17	321.35	3	320.00	319.00	14	8,657	0.16%
2018/05/11	24	323.58	35	320.44	319.50	-11	8,782	-0.13%
2018/05/10	0	0.00	24	329.10	329.50	-24	8,681	-0.28%
2018/05/09	1	328.00	2	328.25	328.00	-1	8,819	-0.01%
2018/05/08	58	325.31	2	324.25	325.00	56	8,867	0.63%
2018/05/07	22	319.70	75	317.83	318.50	-53	8,894	-0.60%
2018/05/04	0	0.00	51	322.33	325.50	-51	8,845	-0.58%
2018/05/03	4	320.25	1	318.50	320.00	3	8,857	0.03%
2018/05/02	3	331.00	1	337.50	331.00	2	8,786	0.02%
2018/04/30	78	335.22	23	333.00	340.00	55	8,763	0.63%
2018/04/27	22	335.64	4	334.63	339.50	18	8,754	0.21%
2018/04/26	26	326.38	140	329.38	323.50	-114	8,708	-1.31%	大賣/鉅額交易
2018/04/25	5	337.00	5	336.80	337.00	0	8,622	0.00%
2018/04/24	7	344.00	2	340.50	341.50	5	8,641	0.06%
2018/04/23	7	352.86	5	359.60	350.50	2	8,560	0.02%
2018/04/20	9	357.11	261	356.34	354.50	-252	8,487	-2.97%	大賣/鉅額交易
2018/04/19	62	360.83	10	364.35	360.50	52	8,406	0.62%
2018/04/18	117	359.41	167	363.21	362.00	-50	8,208	-0.61%	大買/大賣/
2018/04/17	2	337.50	99	340.23	340.00	-97	7,840	-1.24%
2018/04/16	101	343.48	3	343.00	342.00	98	7,853	1.25%	大買/
2018/04/13	40	336.18	0	0.00	336.00	40	7,811	0.51%
2018/04/12	74	332.85	2	331.50	331.50	72	7,800	0.92%
2018/04/11	0	0.00	6	337.67	339.00	-6	7,785	-0.08%
2018/04/10	3	327.50	0	0.00	327.00	3	7,740	0.04%
2018/04/09	2	329.75	2	329.50	327.50	0	7,800	0.00%
2018/04/03	10	328.75	117	330.87	328.00	-107	7,728	-1.38%	大賣/鉅額交易
2018/04/02	1	341.00	88	342.66	336.50	-87	7,682	-1.13%
2018/03/31	102	339.97	0	0.00	340.50	102	7,707	1.32%	大買/鉅額交易
2018/03/30	123	341.93	349	342.79	340.00	-226	7,745	-2.92%	大買/大賣/鉅額交易
2018/03/29	30	338.07	83	339.63	331.00	-53	7,677	-0.69%
2018/03/28	78	335.90	2	340.25	333.00	76	7,594	1.00%
2018/03/27	154	342.21	407	337.85	342.50	-253	7,524	-3.36%	大買/大賣/鉅額交易
2018/03/26	226	339.16	6	342.17	347.00	220	7,360	2.99%	大買/鉅額交易
2018/03/23	32	326.52	5	330.70	328.00	27	7,205	0.37%
2018/03/22	51	339.93	42	336.82	336.00	9	7,199	0.13%
2018/03/21	54	337.94	5	343.80	336.00	49	7,191	0.68%
2018/03/20	151	341.26	6	341.67	342.50	145	7,183	2.02%	大買/鉅額交易
2018/03/19	293	336.93	16	336.28	334.00	277	6,988	3.96%	大買/鉅額交易
2018/03/16	16	319.66	14	320.11	317.00	2	6,766	0.03%
2018/03/15	11	316.09	1	318.00	318.00	10	6,627	0.15%
2018/03/14	6	315.42	1	313.50	313.50	5	6,541	0.08%
2018/03/13	0	0.00	1	317.00	319.00	-1	6,558	-0.02%
2018/03/12	57	319.89	7	319.36	317.00	50	6,573	0.76%
2018/03/09	40	310.93	3	310.00	310.50	37	6,656	0.56%
2018/03/08	157	305.28	15	308.33	309.50	142	6,591	2.15%	大買/鉅額交易
2018/03/07	4	302.50	4	304.63	300.00	0	6,474	0.00%
2018/03/06	45	300.76	4	301.25	301.00	41	6,435	0.64%
2018/03/05	4	297.38	0	0.00	295.00	4	6,484	0.06%
2018/03/02	1	306.00	3	304.33	302.50	-2	6,432	-0.03%
2018/03/01	2	298.50	1	299.50	299.50	1	6,373	0.02%
2018/02/27	1	305.50	1	301.00	301.00	0	6,282	0.00%
2018/02/26	3	297.83	0	0.00	296.50	3	6,211	0.05%
2018/02/23	0	0.00	1	300.00	300.50	-1	6,219	-0.02%
2018/02/22	2	303.00	4	302.88	302.00	-2	6,240	-0.03%
2018/02/21	2	299.50	5	298.90	304.50	-3	6,238	-0.05%
2018/02/12	3	288.00	4	287.38	285.00	-1	6,153	-0.02%
2018/02/09	2	285.50	6	275.50	283.00	-4	6,175	-0.06%
2018/02/08	0	0.00	41	283.61	286.00	-41	6,116	-0.67%
2018/02/07	3	287.83	0	0.00	284.50	3	6,135	0.05%
2018/02/06	7	284.43	7	285.86	286.50	0	6,142	0.00%
2018/02/05	22	298.05	0	0.00	299.00	22	6,066	0.36%
2018/02/02	63	304.43	0	0.00	304.50	63	6,234	1.01%
2018/02/01	24	309.06	6	308.33	307.00	18	6,236	0.29%
2018/01/31	2	300.50	1	301.00	299.00	1	6,091	0.02%
2018/01/30	7	301.64	7	302.36	299.00	0	6,091	0.00%
2018/01/29	2	312.00	3	310.17	308.00	-1	6,198	-0.02%
2018/01/26	2	300.75	0	0.00	308.00	2	6,271	0.03%
2018/01/25	4	310.25	210	312.67	305.50	-206	6,267	-3.29%	大賣/鉅額交易
2018/01/24	7	309.71	18	310.28	307.50	-11	6,343	-0.17%
2018/01/23	7	323.21	3	318.00	318.00	4	6,460	0.06%
2018/01/22	59	314.92	3	317.33	319.00	56	6,420	0.87%
2018/01/18	1	319.50	5	316.00	319.50	-4	6,576	-0.06%
2018/01/17	1	308.00	0	0.00	306.50	1	6,629	0.02%
2018/01/15	0	0.00	1	313.00	313.00	-1	6,650	-0.02%
2018/01/12	4	310.50	2	310.00	309.50	2	6,701	0.03%
2018/01/11	1	305.50	1	306.00	306.00	0	6,746	0.00%
2018/01/10	10	307.00	6	308.75	309.50	4	6,822	0.06%
2018/01/09	0	0.00	39	301.94	304.00	-39	6,854	-0.57%
2018/01/08	4	298.50	2	298.00	298.00	2	7,070	0.03%
2018/01/05	3	299.67	0	0.00	300.00	3	7,418	0.04%
2018/01/04	1	302.00	5	305.00	307.00	-4	7,607	-0.05%
2018/01/03	4	300.38	13	300.27	300.50	-9	7,797	-0.12%
2018/01/02	1	291.50	6	291.75	291.50	-5	7,843	-0.06%