台達電 (2308)-台新券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
300.5
漲跌
▲7.5
漲幅
+2.56%
成交量
9,844張
產業
上市電子零組件類股
2193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

台達電 (2308)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/17	70.4	298.47	39.2	298.14	300.50	31.2	11,382	0.27%
2024/04/16	167.2	296.65	41.8	298.61	293.00	125.3	11,428	1.10%	大買/鉅額交易
2024/04/15	86.7	309.61	47.2	309.24	308.00	39.5	11,364	0.35%
2024/04/12	48.6	318.07	35.1	318.21	317.00	13.5	11,250	0.12%
2024/04/11	88.6	318.85	146.7	320.38	319.50	-58.1	11,177	-0.52%	大賣/
2024/04/10	42.9	330.62	46.8	331.18	328.00	-3.9	10,983	-0.04%
2024/04/09	44.5	332.50	17.2	334.16	334.00	27.2	10,950	0.25%
2024/04/08	39.4	336.63	71.5	337.68	334.00	-32.1	10,910	-0.29%
2024/04/03	68.2	332.89	24.7	333.03	332.00	43.5	10,795	0.40%
2024/04/02	69.2	335.40	77.7	336.71	338.00	-8.5	10,773	-0.08%
2024/04/01	111.8	337.24	213.8	336.15	334.50	-102	10,704	-0.95%	大買/大賣/鉅額交易
2024/03/29	137.2	345.62	124.5	345.75	341.00	12.6	10,582	0.12%	大買/大賣/
2024/03/28	120.5	343.82	47.4	344.33	342.50	73.2	10,405	0.70%	大買/
2024/03/27	78.2	342.75	71.4	342.73	341.50	6.8	10,303	0.07%
2024/03/26	110.6	345.83	119.9	345.65	343.50	-9.3	10,120	-0.09%	大買/大賣/
2024/03/25	221.2	356.62	190.2	355.87	352.50	31	9,830	0.31%	大買/大賣/
2024/03/22	515.7	355.94	641.6	356.70	358.00	-125.9	9,577	-1.31%	大買/大賣/鉅額交易
2024/03/21	243.7	332.50	233.7	333.43	338.00	10	8,616	0.12%	大買/大賣/
2024/03/20	66.8	319.13	74.9	317.69	316.00	-8.1	8,247	-0.10%
2024/03/19	201.6	316.89	199.3	317.87	320.00	2.3	8,104	0.03%	大買/大賣/
2024/03/18	25.8	304.87	12.2	304.30	306.00	13.5	7,874	0.17%
2024/03/15	49.1	304.98	24.1	304.86	303.00	25	7,937	0.32%
2024/03/14	36.8	311.31	37.9	311.06	310.50	-1.1	7,801	-0.01%
2024/03/13	51.1	314.39	62.6	314.90	314.50	-11.5	7,698	-0.15%
2024/03/12	63.7	312.80	53.4	313.25	312.50	10.3	7,540	0.14%
2024/03/11	113.7	308.00	424.5	306.58	308.00	-310.8	7,417	-4.19%	大買/大賣/鉅額交易
2024/03/08	643.3	311.03	335.7	309.11	312.00	307.6	7,338	4.19%	大買/大賣/鉅額交易
2024/03/07	80.8	297.76	83.8	298.25	297.00	-3.1	6,824	-0.05%
2024/03/06	14.2	295.26	60.9	294.92	295.00	-46.7	6,725	-0.69%
2024/03/05	41	290.90	15.9	291.80	290.50	25.1	6,720	0.37%
2024/03/04	80.8	295.54	81.7	296.18	293.50	-0.8	6,654	-0.01%
2024/03/01	27.4	292.71	18.3	293.88	293.50	9.1	6,504	0.14%
2024/02/29	10.5	291.17	31.6	293.42	294.50	-21.1	6,488	-0.33%
2024/02/27	107.6	290.15	20.7	289.64	289.00	87	6,458	1.35%	大買/
2024/02/26	20.9	294.12	15.6	294.37	295.00	5.3	6,412	0.08%
2024/02/23	23.3	293.54	36.2	293.49	292.50	-12.9	6,404	-0.20%
2024/02/22	17	292.59	10.4	292.33	293.50	6.7	6,351	0.10%
2024/02/21	111.9	289.07	8.2	289.59	291.00	103.7	6,340	1.64%	大買/鉅額交易
2024/02/20	12.5	292.27	11.7	291.99	292.50	0.9	6,320	0.01%
2024/02/19	36	293.08	33.9	293.62	292.00	2.1	6,335	0.03%
2024/02/16	21.4	290.68	42.5	291.12	291.50	-21.1	6,385	-0.33%
2024/02/15	64	286.14	16.5	287.46	284.50	47.6	6,357	0.75%
2024/02/05	18	286.70	21.5	287.58	287.50	-3.5	6,132	-0.06%
2024/02/02	9.7	287.12	6.7	287.70	286.00	2.9	6,115	0.05%
2024/02/01	8.3	283.40	5.3	284.41	285.00	3	6,110	0.05%
2024/01/31	61.7	281.47	8.6	281.36	280.00	53.1	6,117	0.87%
2024/01/30	101	288.05	11.3	287.55	286.00	89.7	5,976	1.50%	大買/
2024/01/29	7.7	290.41	21.5	292.27	293.00	-13.8	6,004	-0.23%
2024/01/26	19.1	286.59	52.8	288.45	287.50	-33.7	6,080	-0.55%
2024/01/25	128.1	285.36	6.2	284.52	284.00	121.9	6,156	1.98%	大買/鉅額交易
2024/01/24	32	290.82	27	290.54	289.00	5	6,165	0.08%
2024/01/23	18.2	292.68	120.2	292.98	293.50	-102	6,207	-1.64%	大賣/鉅額交易
2024/01/22	54.7	290.39	22.6	290.76	291.00	32.1	6,166	0.52%
2024/01/19	43	283.72	26.6	283.49	285.00	16.5	6,104	0.27%
2024/01/18	69.4	278.71	21.8	278.25	277.00	47.6	6,107	0.78%
2024/01/17	198.4	282.74	8.3	281.17	279.50	190.1	6,057	3.14%	大買/鉅額交易
2024/01/16	136	289.71	72.3	289.47	289.50	63.7	5,892	1.08%	大買/
2024/01/15	33.1	295.40	64.3	295.55	295.50	-31.2	5,752	-0.54%
2024/01/12	21.1	293.56	18.4	293.68	293.50	2.7	5,865	0.05%
2024/01/11	64.5	293.03	17.5	292.67	293.00	47.1	5,862	0.80%
2024/01/10	69.6	290.76	10.5	291.31	291.00	59.1	5,843	1.01%
2024/01/09	197.6	299.27	73.3	300.53	295.50	124.3	5,702	2.18%	大買/鉅額交易
2024/01/08	6.8	306.82	26.7	307.55	306.00	-19.9	5,582	-0.36%
2024/01/05	15.1	305.59	35.2	305.21	304.50	-20.1	5,659	-0.36%
2024/01/04	32.6	304.24	7.2	304.31	304.00	25.4	5,688	0.45%
2024/01/03	49.1	305.34	108.3	304.38	304.50	-59.2	5,779	-1.02%	大賣/
2024/01/02	37.7	310.04	34.4	309.76	310.00	3.4	5,754	0.06%
2023/12/29	37.6	311.86	24.4	312.83	313.50	13.2	5,791	0.23%
2023/12/28	200.3	313.53	17.2	313.81	313.00	183.1	5,826	3.14%	大買/鉅額交易
2023/12/27	51.9	312.59	16.2	312.85	313.00	35.6	5,883	0.61%
2023/12/26	15.7	310.16	31.6	309.30	310.50	-15.9	5,907	-0.27%
2023/12/25	155.2	306.88	6.3	306.81	306.50	148.9	5,903	2.52%	大買/鉅額交易
2023/12/22	3.5	307.02	6.2	306.24	305.50	-2.7	6,004	-0.05%
2023/12/21	12	303.92	2.2	304.07	303.50	9.7	6,072	0.16%
2023/12/20	5.1	305.41	17.2	305.92	305.50	-12.1	6,150	-0.20%
2023/12/19	31.6	303.22	9.2	302.87	302.50	22.3	6,138	0.36%
2023/12/18	45.5	308.32	175	307.62	307.00	-129.5	6,178	-2.10%	大賣/鉅額交易
2023/12/15	21.2	313.97	43.9	314.59	313.00	-22.8	6,146	-0.37%
2023/12/14	39.4	305.48	43	305.64	305.50	-3.6	6,008	-0.06%
2023/12/13	8.3	301.47	8.7	302.12	303.00	-0.4	6,011	-0.01%
2023/12/12	55.6	302.95	7.7	302.79	301.00	47.9	5,999	0.80%
2023/12/11	7.8	310.34	4.3	310.35	310.50	3.5	5,934	0.06%
2023/12/08	14.3	312.61	17.2	312.25	312.50	-2.9	5,941	-0.05%
2023/12/07	10.1	311.33	21.1	311.67	311.00	-10.9	5,973	-0.18%
2023/12/06	35.3	311.79	13.1	310.48	310.00	22.2	6,025	0.37%
2023/12/05	67.7	312.96	33.2	311.84	310.50	34.5	6,011	0.57%
2023/12/04	80.5	319.42	13.3	320.14	320.50	67.2	5,951	1.13%
2023/12/01	4.2	317.95	14.1	318.32	319.50	-9.9	6,001	-0.17%
2023/11/30	152	317.87	8.4	316.60	316.50	143.6	5,996	2.39%	大買/鉅額交易
2023/11/29	10.6	319.57	6.3	318.35	317.00	4.3	5,930	0.07%
2023/11/28	11.1	318.41	16.4	319.21	318.50	-5.3	5,893	-0.09%
2023/11/27	7.8	315.26	9.1	316.27	314.50	-1.3	5,879	-0.02%
2023/11/24	14.7	317.31	14.9	318.17	316.50	-0.2	5,880	0.00%
2023/11/22	26.9	307.66	5	307.80	307.50	21.9	5,845	0.37%
2023/11/21	6.1	308.23	5.1	310.45	310.50	1	5,871	0.02%
2023/11/20	4.4	307.09	6.2	306.44	306.00	-1.8	5,912	-0.03%
2023/11/17	7.9	306.12	10.1	306.21	305.00	-2.2	5,912	-0.04%
2023/11/16	7.7	304.88	4	306.38	305.00	3.7	5,923	0.06%
2023/11/15	10.5	306.92	26.6	307.27	306.50	-16.1	5,902	-0.27%
2023/11/14	12.4	298.80	3.1	299.65	299.50	9.3	5,918	0.16%
2023/11/13	12.9	301.99	3.3	303.18	299.50	9.6	5,947	0.16%
2023/11/10	51.4	301.80	3.2	303.41	303.50	48.2	5,980	0.81%
2023/11/09	2.8	302.04	2.3	302.22	302.00	0.5	6,035	0.01%
2023/11/08	14.7	300.99	4.1	301.13	301.00	10.7	6,034	0.18%
2023/11/07	5.3	306.02	2.1	306.00	306.00	3.2	6,042	0.05%
2023/11/06	18.9	309.40	19.6	310.25	308.00	-0.7	6,106	-0.01%
2023/11/03	22.7	301.94	36.4	303.51	304.00	-13.6	6,010	-0.23%
2023/11/02	62.7	297.67	32.8	297.06	298.50	29.9	5,943	0.50%
2023/11/01	35.1	286.92	4.7	286.62	287.00	30.4	5,924	0.51%
2023/10/31	24.9	292.85	6.2	291.08	290.50	18.6	5,931	0.31%
2023/10/30	24.7	294.87	6	294.34	295.00	18.7	6,209	0.30%
2023/10/27	27.6	296.76	69.4	296.98	295.00	-41.8	6,405	-0.65%
2023/10/26	29.4	299.66	17.6	299.59	298.00	11.8	6,666	0.18%
2023/10/25	187	305.56	132.5	305.62	305.50	54.5	6,654	0.82%	大買/大賣/
2023/10/24	14.5	307.50	2.4	306.12	308.00	12.1	6,595	0.18%
2023/10/23	7.6	310.41	3.7	309.56	309.50	3.9	6,543	0.06%
2023/10/20	31.4	310.01	16.5	309.27	309.00	14.9	6,628	0.23%
2023/10/19	11.8	316.01	3	314.51	317.50	8.8	6,545	0.13%
2023/10/18	10.4	319.21	10.8	319.05	317.50	-0.4	6,589	-0.01%
2023/10/17	8.7	324.05	1	327.49	321.50	7.7	6,551	0.12%
2023/10/16	12.7	325.36	33.5	326.14	325.00	-20.8	6,623	-0.31%
2023/10/13	15.7	329.21	8.1	330.07	328.50	7.6	6,669	0.11%
2023/10/12	4.4	336.18	1.2	335.76	336.00	3.2	6,647	0.05%
2023/10/11	11	339.34	2.2	339.15	338.50	8.8	6,721	0.13%
2023/10/06	23.1	339.00	9.1	338.84	337.50	14	6,828	0.21%
2023/10/05	5.6	338.31	10.6	338.91	338.00	-5	6,899	-0.07%
2023/10/04	9	332.03	5.2	333.16	333.00	3.7	6,942	0.05%
2023/10/03	14.7	338.55	13.6	339.67	336.50	1	6,933	0.01%
2023/10/02	5	335.75	15.7	334.40	335.50	-10.7	6,932	-0.15%
2023/09/28	9.9	326.97	10.1	325.41	324.50	-0.2	7,020	0.00%
2023/09/27	516.4	323.22	5	323.10	323.00	511.4	7,075	7.23%	大買/鉅額交易
2023/09/26	35.2	328.97	30.2	328.77	326.50	4.9	7,120	0.07%
2023/09/25	12.2	336.05	76	335.54	336.50	-63.9	7,247	-0.88%
2023/09/22	81.8	325.05	23.3	325.49	328.50	58.5	7,260	0.81%
2023/09/21	17.3	325.07	35.1	323.91	325.00	-17.8	7,321	-0.24%
2023/09/20	9	329.75	8.6	329.10	330.50	0.4	7,280	0.01%
2023/09/19	26.2	329.61	1.1	330.62	330.50	25.2	7,372	0.34%
2023/09/18	14.8	333.34	48.2	332.67	330.50	-33.4	7,598	-0.44%
2023/09/15	17.8	338.12	22.1	340.03	340.00	-4.3	7,762	-0.06%
2023/09/14	13	337.57	8.5	337.89	338.00	4.5	7,877	0.06%
2023/09/13	13.3	331.64	5.2	331.37	331.50	8.1	8,001	0.10%
2023/09/12	33.8	331.84	12.5	332.31	332.50	21.3	8,360	0.25%
2023/09/11	29.2	333.67	45.4	333.82	331.50	-16.1	8,651	-0.19%
2023/09/08	17.3	341.25	5.3	340.34	340.00	11.9	8,860	0.13%
2023/09/07	46.3	343.13	11.1	344.90	343.00	35.2	9,100	0.39%
2023/09/06	33.2	346.53	3.1	347.06	345.00	30	9,296	0.32%
2023/09/05	23.2	347.16	19.3	348.27	348.50	3.9	9,306	0.04%
2023/09/04	37.6	344.97	8.4	347.64	346.00	29.3	9,405	0.31%
2023/09/01	11.6	345.96	77.6	346.82	346.00	-66.1	9,557	-0.69%
2023/08/31	1.4	346.10	15.7	346.45	346.00	-14.3	9,592	-0.15%
2023/08/30	11.5	346.90	7.4	349.63	346.50	4.2	9,628	0.04%
2023/08/29	8.6	343.56	15.3	345.13	346.50	-6.6	9,712	-0.07%
2023/08/28	16	342.16	25.7	342.10	342.50	-9.7	9,696	-0.10%
2023/08/25	21.2	347.45	5	347.50	345.50	16.2	9,795	0.17%
2023/08/24	11.3	354.66	36.3	354.31	357.00	-24.9	9,803	-0.25%
2023/08/23	8.3	347.98	10.2	348.82	348.00	-1.9	9,787	-0.02%
2023/08/22	7.5	347.70	35.9	347.80	349.50	-28.3	9,963	-0.28%
2023/08/21	14.7	342.79	13.4	342.78	343.00	1.3	10,001	0.01%
2023/08/18	56.8	340.39	12.2	341.19	341.50	44.7	9,988	0.45%
2023/08/17	21.7	346.96	11.1	347.72	348.00	10.7	9,892	0.11%
2023/08/16	23	349.73	7.5	349.38	350.00	15.5	9,820	0.16%
2023/08/15	49.8	356.15	18.3	355.07	351.50	31.5	9,831	0.32%
2023/08/14	16.9	350.33	14.3	349.42	350.50	2.6	9,822	0.03%
2023/08/11	53.2	356.37	27.1	356.44	357.00	26.1	9,848	0.27%
2023/08/10	32.1	350.08	19.1	349.01	351.50	13	9,791	0.13%
2023/08/09	17.1	356.56	10.9	357.50	357.50	6.1	9,727	0.06%
2023/08/08	16.9	360.54	11.3	360.66	360.50	5.6	9,738	0.06%
2023/08/07	89.8	365.42	15.8	367.15	363.50	74	9,713	0.76%
2023/08/04	30.9	360.40	33.1	361.19	361.50	-2.2	9,620	-0.02%
2023/08/02	216.3	373.63	432.1	373.50	361.00	-215.8	9,505	-2.27%	大買/大賣/鉅額交易
2023/08/01	393.2	371.93	214.7	372.07	372.50	178.5	9,159	1.95%	大買/大賣/鉅額交易
2023/07/31	87.1	375.61	65.6	378.40	365.50	21.5	8,946	0.24%
2023/07/28	12.2	359.26	28.9	358.56	366.50	-16.7	8,651	-0.19%
2023/07/27	6.3	361.04	161.3	358.84	358.50	-155	8,573	-1.81%	大賣/鉅額交易
2023/07/26	20	362.48	12.5	362.42	360.50	7.5	8,666	0.09%
2023/07/25	8.7	366.47	14	368.08	364.00	-5.3	8,722	-0.06%
2023/07/24	22.2	356.32	34.4	359.72	361.00	-12.2	8,664	-0.14%
2023/07/21	25.5	352.77	24.3	356.51	359.50	1.2	8,724	0.01%
2023/07/20	13.5	357.26	22.4	357.46	356.50	-9	8,725	-0.10%
2023/07/19	40	358.50	17.6	359.45	357.00	22.5	8,726	0.26%
2023/07/18	15	369.26	39.6	366.23	365.50	-24.7	8,706	-0.28%
2023/07/17	63.8	366.27	75.8	366.11	368.50	-12	8,665	-0.14%
2023/07/14	33.3	368.06	21.1	366.46	368.00	12.2	8,671	0.14%
2023/07/13	68.8	375.95	83.7	375.13	370.50	-14.9	8,592	-0.17%
2023/07/12	19.2	363.11	16	364.11	363.00	3.1	8,481	0.04%
2023/07/11	23.7	358.25	17.2	356.63	359.50	6.5	8,712	0.07%
2023/07/10	33.7	350.64	16.5	350.02	348.50	17.2	8,663	0.20%
2023/07/07	36.1	350.15	23.8	349.58	348.00	12.3	8,645	0.14%
2023/07/06	38.1	356.24	88.5	355.33	354.00	-50.4	8,604	-0.59%
2023/07/05	10.7	366.19	28.1	366.43	366.00	-17.4	8,456	-0.21%
2023/07/04	271.3	365.11	648.7	366.10	367.00	-377.3	8,386	-4.50%	大買/大賣/鉅額交易
2023/07/03	26.4	358.50	133.9	358.70	362.50	-107.5	8,333	-1.29%	大賣/鉅額交易
2023/06/30	62.7	342.57	6	343.00	344.50	56.7	8,191	0.69%
2023/06/29	55.5	352.60	35.3	350.37	349.50	20.3	8,124	0.25%
2023/06/28	8.3	347.48	47.5	347.32	347.00	-39.2	8,085	-0.48%
2023/06/27	21.2	347.89	19.1	348.73	345.00	2.1	8,099	0.03%
2023/06/26	70.6	349.38	28.1	348.20	348.00	42.5	8,031	0.53%
2023/06/21	100.9	364.24	53.3	364.61	364.00	47.6	7,849	0.61%
2023/06/20	27.1	371.22	275.7	371.72	369.00	-248.6	7,663	-3.24%	大賣/鉅額交易
2023/06/19	103.2	374.25	227.5	372.78	375.50	-124.2	7,520	-1.65%	大買/大賣/鉅額交易
2023/06/16	170.9	378.29	122.1	375.76	371.50	48.8	7,356	0.66%	大買/大賣/
2023/06/15	117.4	368.71	246.7	369.18	370.00	-129.3	6,961	-1.86%	大買/大賣/鉅額交易
2023/06/14	66.2	352.09	44.4	353.22	353.00	21.7	6,673	0.33%
2023/06/13	48.7	340.66	44.6	341.90	343.00	4.1	6,422	0.06%
2023/06/12	67.8	333.22	40	338.96	336.00	27.9	6,199	0.45%
2023/06/09	17.7	324.67	9.8	324.53	323.00	7.9	6,062	0.13%
2023/06/08	34.6	327.88	35	326.09	325.00	-0.4	6,008	-0.01%
2023/06/07	129.6	326.49	36.5	324.79	328.50	93.1	5,959	1.56%	大買/
2023/06/06	10.3	317.63	4.7	318.55	316.00	5.6	5,807	0.10%
2023/06/05	13	319.23	68.7	318.39	319.50	-55.7	5,826	-0.96%
2023/06/02	41.6	312.70	90.2	314.58	315.00	-48.6	5,989	-0.81%
2023/06/01	7.4	314.95	88.8	314.54	316.50	-81.3	5,949	-1.37%
2023/05/31	14.4	316.29	62.7	315.65	316.50	-48.3	5,947	-0.81%
2023/05/30	10.4	312.96	62.1	313.86	314.00	-51.7	5,850	-0.88%
2023/05/29	18.1	318.40	18.6	319.22	315.50	-0.6	5,880	-0.01%
2023/05/26	28.1	317.08	53.7	316.78	318.00	-25.5	5,899	-0.43%
2023/05/25	4.1	306.74	82.8	304.58	308.00	-78.6	5,791	-1.36%
2023/05/24	3.1	302.66	4	303.75	305.00	-1	5,783	-0.02%
2023/05/23	13.3	302.28	0.2	305.17	302.50	13.1	5,777	0.23%
2023/05/22	7.1	303.84	3	304.50	305.50	4.1	5,764	0.07%
2023/05/19	8.2	306.14	9.7	307.44	306.50	-1.5	5,779	-0.03%
2023/05/18	50.1	307.37	94.6	307.68	306.50	-44.5	5,779	-0.77%
2023/05/17	41.6	305.14	16.8	303.63	305.00	24.8	5,729	0.43%
2023/05/16	14.4	299.40	24.2	300.88	300.50	-9.8	5,684	-0.17%
2023/05/15	27.2	300.15	19.5	298.16	300.50	7.7	5,704	0.13%
2023/05/12	14	297.98	15.2	298.60	297.50	-1.2	5,716	-0.02%
2023/05/11	14	297.98	15.2	298.60	297.00	-1.2	5,780	-0.02%
2023/05/10	4.4	302.16	7	301.57	301.50	-2.6	5,829	-0.05%
2023/05/09	11.3	305.66	9.8	304.74	304.00	1.5	5,846	0.03%
2023/05/08	8.5	305.18	26.7	305.14	305.50	-18.2	5,872	-0.31%
2023/05/05	21.4	301.75	22.3	301.34	303.00	-0.9	5,953	-0.02%
2023/05/04	85.3	303.76	16.9	303.52	304.00	68.4	6,033	1.13%
2023/05/03	0.3	299.21	3.4	298.71	298.50	-3.1	6,051	-0.05%
2023/05/02	181.8	298.17	5.1	298.99	298.00	176.7	6,157	2.87%	大買/鉅額交易
2023/04/28	12.3	297.76	21.3	299.16	300.00	-9	6,268	-0.14%
2023/04/27	94.9	297.34	7	298.14	295.50	87.9	6,235	1.41%
2023/04/26	41	292.74	5	292.82	294.00	35.9	6,241	0.58%
2023/04/25	13	300.17	11.2	297.07	297.00	1.8	6,177	0.03%
2023/04/24	38.4	301.87	6.2	302.34	302.50	32.2	6,173	0.52%
2023/04/21	14.8	303.16	14	303.46	303.00	0.7	6,200	0.01%
2023/04/20	18.1	307.97	15.4	306.83	306.50	2.6	6,150	0.04%
2023/04/19	154.4	306.63	22.3	306.24	305.50	132.1	6,182	2.14%	大買/鉅額交易
2023/04/18	16.6	309.72	226	309.60	307.50	-209.4	6,219	-3.37%	大賣/鉅額交易
2023/04/17	131.4	310.85	24.5	312.02	310.00	106.9	6,239	1.71%	大買/鉅額交易
2023/04/14	129.3	315.16	128.6	315.56	314.50	0.7	6,200	0.01%	大買/大賣/
2023/04/13	66.6	298.86	40.9	299.79	300.50	25.7	5,923	0.43%
2023/04/12	18.4	298.67	26.2	301.26	298.50	-7.8	5,907	-0.13%
2023/04/11	96.1	298.28	13.6	298.68	299.00	82.5	5,890	1.40%
2023/04/10	6.1	295.02	0.5	295.50	295.00	5.6	5,858	0.10%
2023/04/07	23.3	293.34	2	295.00	294.00	21.3	5,841	0.36%
2023/04/06	10.5	294.59	3	294.67	294.50	7.5	5,812	0.13%
2023/03/31	6.4	300.03	137.8	299.96	301.00	-131.5	5,773	-2.28%	大賣/鉅額交易
2023/03/30	2.1	295.98	7.3	295.33	295.50	-5.2	5,729	-0.09%
2023/03/29	118.3	296.41	17.1	296.31	295.50	101.1	5,736	1.76%	大買/鉅額交易
2023/03/28	5.4	299.73	6.5	299.75	298.50	-1.1	5,722	-0.02%
2023/03/27	5.4	299.04	26.6	299.70	300.00	-21.2	5,663	-0.37%
2023/03/24	5.8	299.96	46.5	299.19	300.50	-40.8	5,686	-0.72%
2023/03/23	73.7	294.32	2.2	293.34	294.50	71.5	5,641	1.27%
2023/03/22	9.8	295.45	16.9	294.97	295.00	-7.1	5,693	-0.13%
2023/03/21	9.2	292.78	17.6	292.84	293.00	-8.3	5,745	-0.14%
2023/03/20	7.1	286.37	4	288.12	287.50	3.1	5,733	0.05%
2023/03/17	9.7	287.13	12	287.75	286.50	-2.3	5,758	-0.04%
2023/03/16	11.2	285.96	8.3	286.87	286.50	2.9	5,757	0.05%
2023/03/15	88.4	289.98	23.7	290.21	289.00	64.7	5,803	1.11%
2023/03/14	79.5	285.74	11	285.09	285.00	68.5	5,821	1.18%
2023/03/13	9.5	288.91	21	290.59	292.00	-11.4	5,739	-0.20%
2023/03/10	22.5	289.96	16.5	290.19	290.00	6	5,743	0.10%
2023/03/09	18.9	296.80	10.1	296.36	295.50	8.8	5,756	0.15%
2023/03/08	23.4	298.22	12.1	298.86	298.50	11.2	5,826	0.19%
2023/03/07	68.6	302.97	99.7	302.36	301.50	-31.2	5,820	-0.54%
2023/03/06	20.7	290.61	212	290.70	290.00	-191.3	5,662	-3.38%	大賣/鉅額交易
2023/03/03	7.8	288.85	1.9	289.19	288.00	5.9	5,664	0.10%
2023/03/02	6	287.84	102.2	289.01	289.50	-96.2	5,714	-1.68%	大賣/
2023/03/01	62.5	289.20	3.7	289.28	289.50	58.8	5,716	1.03%
2023/02/24	24.8	290.72	24.5	291.74	286.50	0.3	5,699	0.00%
2023/02/23	74.2	290.38	7.1	290.71	290.00	67.1	5,649	1.19%
2023/02/22	120.6	291.34	23.2	290.30	290.00	97.4	5,588	1.74%	大買/
2023/02/21	31.7	296.70	6.4	297.78	297.50	25.3	5,550	0.46%
2023/02/20	2.3	294.83	22	294.86	295.00	-19.8	5,656	-0.35%
2023/02/17	11.7	294.57	6.1	295.09	294.50	5.6	5,784	0.10%
2023/02/16	12.5	297.64	29.7	297.90	299.00	-17.2	5,823	-0.30%
2023/02/15	2.6	292.42	3	293.17	293.00	-0.4	5,936	-0.01%
2023/02/14	4.3	294.65	3.7	294.53	294.00	0.6	5,917	0.01%
2023/02/13	3.3	293.82	31.1	293.68	294.00	-27.8	5,943	-0.47%
2023/02/10	4.3	292.50	5.1	293.21	294.00	-0.7	5,965	-0.01%
2023/02/09	18.4	291.00	78.1	291.11	292.00	-59.7	5,975	-1.00%
2023/02/08	4.3	295.82	123.5	296.26	296.00	-119.2	5,896	-2.02%	大賣/鉅額交易
2023/02/07	114.3	296.75	27.6	295.97	296.00	86.7	5,855	1.48%	大買/
2023/02/06	1.5	298.22	62.4	298.57	297.00	-60.9	5,927	-1.03%
2023/02/03	2.4	299.22	39.9	300.68	301.50	-37.5	5,966	-0.63%
2023/02/02	6.6	296.23	74.1	297.32	298.00	-67.5	5,943	-1.14%
2023/02/01	14.5	292.48	34.2	291.68	294.50	-19.8	5,918	-0.33%
2023/01/31	11.3	289.60	67.7	289.72	289.00	-56.3	5,901	-0.95%
2023/01/30	72.1	287.87	25.7	288.70	288.50	46.4	5,870	0.79%
2023/01/17	15.5	285.30	16	285.55	286.00	-0.5	5,796	-0.01%
2023/01/16	3.5	282.50	19.4	282.64	281.50	-15.9	5,822	-0.27%
2023/01/13	12.4	279.06	13.1	279.35	277.50	-0.7	5,821	-0.01%
2023/01/12	36.8	278.65	16.1	282.46	277.00	20.7	5,840	0.35%
2023/01/11	39.2	284.77	8.4	285.08	286.00	30.7	5,798	0.53%
2023/01/10	5.1	283.11	11.6	283.04	283.50	-6.5	5,843	-0.11%
2023/01/09	6.6	280.34	69.9	278.94	283.00	-63.3	5,912	-1.07%
2023/01/06	79.1	273.18	4.2	273.67	272.00	74.9	5,888	1.27%
2023/01/05	16.2	280.93	5.1	280.99	278.50	11.2	5,870	0.19%
2023/01/04	141.1	283.23	7	283.93	284.00	134.1	5,910	2.27%	大買/鉅額交易
2023/01/03	21.3	285.27	26.1	285.22	285.50	-4.8	6,007	-0.08%
2022/12/30	70.5	287.53	1.3	286.94	286.50	69.1	6,022	1.15%
2022/12/29	41.6	280.37	0	0.00	281.00	41.6	6,145	0.68%
2022/12/28	4.8	280.88	5.6	280.37	282.50	-0.8	6,219	-0.01%
2022/12/27	99.7	284.94	4.2	284.42	284.00	95.5	6,224	1.53%
2022/12/26	3	281.16	1.3	281.62	282.00	1.8	6,244	0.03%
2022/12/23	5.5	281.14	2.4	281.39	281.00	3	6,314	0.05%
2022/12/22	1.4	285.71	6.3	285.89	286.50	-4.9	6,337	-0.08%
2022/12/21	22.8	283.62	12.6	283.18	283.50	10.3	6,394	0.16%
2022/12/20	13.5	285.54	9.4	284.84	283.00	4.1	6,408	0.06%
2022/12/19	4.1	288.89	2.2	289.53	290.00	1.9	6,432	0.03%
2022/12/16	19.8	291.35	9.6	290.38	291.00	10.2	6,428	0.16%
2022/12/15	3.4	295.08	51	294.55	295.50	-47.6	6,382	-0.75%
2022/12/14	8.7	292.34	5.2	294.22	295.50	3.5	6,367	0.05%
2022/12/13	3.6	293.11	2.1	290.33	291.50	1.5	6,326	0.02%
2022/12/12	4.7	291.71	3.4	292.06	293.50	1.3	6,268	0.02%
2022/12/09	20.2	294.01	12.4	294.33	294.50	7.8	6,337	0.12%
2022/12/08	16.1	293.14	13.1	293.38	294.50	3.1	6,341	0.05%
2022/12/07	14.4	294.88	19.6	294.87	294.50	-5.2	6,355	-0.08%
2022/12/06	6.2	300.07	32.3	300.37	301.00	-26.2	6,334	-0.41%
2022/12/05	7.6	304.96	10	304.45	302.50	-2.4	6,325	-0.04%
2022/12/02	3.2	303.67	7.4	303.32	305.00	-4.2	6,404	-0.07%
2022/12/01	25.1	305.19	41.8	305.37	305.00	-16.7	6,403	-0.26%
2022/11/30	10.5	300.47	4.6	300.43	302.00	5.9	6,349	0.09%
2022/11/29	11.1	294.82	12.1	296.09	298.00	-1	6,266	-0.02%
2022/11/28	9.2	294.61	14.4	293.12	293.00	-5.3	6,246	-0.08%
2022/11/25	3	299.01	11	301.89	302.00	-8	6,239	-0.13%
2022/11/24	6.6	300.20	37.2	300.40	302.00	-30.6	6,203	-0.49%
2022/11/23	18.5	295.95	11.3	296.16	295.50	7.2	6,181	0.12%
2022/11/22	29.7	289.74	8.7	292.17	293.50	21	6,208	0.34%
2022/11/21	53.8	291.82	2.6	293.89	293.50	51.2	6,198	0.83%
2022/11/18	3.4	292.02	7.9	293.39	293.00	-4.4	6,158	-0.07%
2022/11/17	13.3	290.14	14.3	290.73	292.00	-1	6,157	-0.02%
2022/11/16	122.9	290.69	7.1	289.27	288.50	115.7	6,191	1.87%	大買/鉅額交易
2022/11/15	15.4	287.74	79.9	288.73	293.00	-64.4	6,108	-1.05%
2022/11/14	33.3	285.93	19.1	285.86	285.50	14.3	5,980	0.24%
2022/11/11	148.5	282.49	49.9	282.05	283.50	98.6	5,919	1.67%	大買/
2022/11/10	11.1	270.63	58.3	270.57	271.00	-47.3	5,787	-0.82%
2022/11/09	8.1	274.36	22	273.90	274.00	-13.9	5,787	-0.24%
2022/11/08	8.1	273.19	32.7	274.11	274.00	-24.6	5,811	-0.42%
2022/11/07	31	271.13	53.3	271.04	273.00	-22.3	5,827	-0.38%
2022/11/04	35.2	267.67	40.1	268.01	269.50	-4.9	5,873	-0.08%
2022/11/03	6.3	266.11	4.2	265.71	267.00	2.1	5,942	0.04%
2022/11/02	40.2	268.67	26.9	268.55	268.50	13.3	5,982	0.22%
2022/11/01	20	259.60	17	259.91	261.00	3	5,890	0.05%
2022/10/31	28.4	258.02	7	257.50	257.50	21.4	5,861	0.36%
2022/10/28	7.8	260.90	12.1	261.05	258.00	-4.3	5,930	-0.07%
2022/10/27	31	258.31	39.7	259.27	258.00	-8.7	5,946	-0.15%
2022/10/26	17	255.71	5	255.30	256.00	12	6,026	0.20%
2022/10/25	50.7	259.24	38.5	257.50	259.50	12.2	5,989	0.20%
2022/10/24	54	270.61	74.3	268.49	268.50	-20.3	5,924	-0.34%
2022/10/21	55	269.44	12.4	268.06	267.00	42.6	6,001	0.71%
2022/10/20	12.5	264.32	9.6	263.22	265.50	3	5,987	0.05%
2022/10/19	24.2	268.63	3.5	270.09	268.00	20.7	5,926	0.35%
2022/10/18	17.1	272.20	47.3	271.85	272.50	-30.2	5,938	-0.51%
2022/10/17	25.3	267.57	23.3	268.58	268.50	2	5,911	0.03%
2022/10/14	24.8	269.95	13.9	268.79	266.00	10.9	5,871	0.19%
2022/10/13	28.4	269.19	28.7	266.82	268.00	-0.3	5,867	0.00%
2022/10/12	66.8	271.35	34.9	269.71	272.00	31.9	5,811	0.55%
2022/10/11	48.8	263.65	23	261.90	264.50	25.8	5,770	0.45%
2022/10/07	7.1	277.99	21.6	277.07	275.00	-14.6	5,720	-0.25%
2022/10/06	307.2	278.36	83.4	277.28	278.50	223.8	5,778	3.87%	大買/鉅額交易
2022/10/05	21.6	263.43	11.4	268.32	269.50	10.1	5,777	0.18%
2022/10/04	1	257.50	4	257.53	258.50	-3	5,738	-0.05%
2022/10/03	13.3	251.05	16.6	252.18	252.00	-3.3	5,734	-0.06%
2022/09/30	7.5	251.05	0.5	250.98	253.00	7	5,806	0.12%
2022/09/29	7	252.89	3.4	252.86	252.50	3.6	5,831	0.06%
2022/09/28	12.6	255.00	13.2	255.14	252.00	-0.6	5,843	-0.01%
2022/09/27	3.4	261.04	6.9	262.46	262.00	-3.5	5,842	-0.06%
2022/09/26	17.4	260.91	18.6	261.25	260.50	-1.2	5,877	-0.02%
2022/09/23	20.3	267.73	1.6	267.47	266.50	18.8	5,917	0.32%
2022/09/22	14.3	266.89	3	268.17	270.00	11.3	5,978	0.19%
2022/09/21	2.5	268.42	2.1	268.05	267.00	0.4	6,024	0.01%
2022/09/20	11.8	270.28	15.7	271.09	271.00	-3.8	6,062	-0.06%
2022/09/19	6.6	267.11	1.3	268.79	269.00	5.3	6,091	0.09%
2022/09/16	3.1	265.54	20.7	265.53	264.50	-17.6	6,157	-0.29%
2022/09/15	4	267.63	10.7	270.57	270.50	-6.8	6,167	-0.11%
2022/09/14	63.5	267.67	17.1	265.86	268.00	46.3	6,154	0.75%
2022/09/13	14.1	269.46	2.3	269.03	269.00	11.8	6,135	0.19%
2022/09/12	21.7	269.57	13.5	269.77	270.00	8.3	6,119	0.14%
2022/09/08	17.4	265.78	21.8	264.50	268.00	-4.4	6,155	-0.07%
2022/09/07	2.5	256.12	15	255.00	257.00	-12.5	6,129	-0.20%
2022/09/06	2.6	257.94	1.6	256.88	257.50	1	6,134	0.02%
2022/09/05	16.4	256.10	11.1	255.53	255.50	5.3	6,141	0.09%
2022/09/02	4.7	255.00	1.2	255.94	255.00	3.5	6,164	0.06%
2022/09/01	62.8	257.05	25.8	255.50	258.50	37.1	6,131	0.60%
2022/08/31	3.2	260.87	1.3	263.36	263.00	1.9	6,065	0.03%
2022/08/30	3.1	264.32	52.6	263.84	264.00	-49.5	6,027	-0.82%
2022/08/29	6.4	261.48	8.4	262.55	262.50	-2	6,025	-0.03%
2022/08/26	4.3	268.63	27.3	270.04	268.00	-23	5,979	-0.38%
2022/08/25	1.3	268.38	8.7	266.46	268.00	-7.4	5,937	-0.13%
2022/08/24	3	267.92	67.1	268.58	267.00	-64.1	5,926	-1.08%
2022/08/23	10.5	266.34	13.2	266.25	266.00	-2.6	5,986	-0.04%
2022/08/22	3.6	271.17	20.8	271.27	269.50	-17.2	5,968	-0.29%
2022/08/19	8.6	271.69	5.4	272.43	272.50	3.2	5,988	0.05%
2022/08/18	3.3	271.04	15.5	271.99	272.50	-12.2	5,984	-0.20%
2022/08/17	4.6	273.58	34.5	274.21	272.50	-29.9	6,006	-0.50%
2022/08/16	21.4	272.13	2.2	272.03	272.50	19.3	5,963	0.32%
2022/08/15	21.4	273.89	54.9	271.82	274.00	-33.5	5,951	-0.56%
2022/08/12	29.7	266.81	0.4	266.95	267.00	29.3	5,913	0.50%
2022/08/11	11.6	268.85	39.9	271.57	272.50	-28.2	5,864	-0.48%
2022/08/10	13.8	269.12	27.4	269.85	272.00	-13.6	5,811	-0.23%
2022/08/09	173.1	264.31	14.2	265.10	265.00	158.9	5,751	2.76%	大買/鉅額交易
2022/08/08	6.3	263.94	12.6	263.78	264.50	-6.2	5,692	-0.11%
2022/08/05	3.1	263.70	12.1	263.62	262.50	-9	5,722	-0.16%
2022/08/04	119.3	261.34	15.4	261.70	261.00	103.9	5,712	1.82%	大買/鉅額交易
2022/08/03	78.3	262.27	31.8	261.65	264.00	46.4	5,587	0.83%
2022/08/02	25.8	256.14	184.7	258.24	258.50	-158.9	5,541	-2.87%	大賣/鉅額交易
2022/08/01	4.4	259.02	98	258.70	258.50	-93.6	5,448	-1.72%
2022/07/29	13.5	258.68	19.9	258.26	258.00	-6.4	5,489	-0.12%
2022/07/28	37.2	262.53	57.4	262.22	262.00	-20.2	5,405	-0.37%
2022/07/27	8.1	251.70	22.3	252.28	254.00	-14.3	5,264	-0.27%
2022/07/26	82.3	248.90	14.3	249.82	249.00	68	5,243	1.30%
2022/07/25	11.3	248.64	13	248.83	250.50	-1.7	5,270	-0.03%
2022/07/22	7.3	247.85	17.3	247.52	248.00	-10	5,269	-0.19%
2022/07/21	82.2	249.14	20.6	249.09	250.00	61.6	5,285	1.17%
2022/07/20	32.3	249.57	22.3	249.56	249.00	10	5,328	0.19%
2022/07/19	55.3	245.80	14.2	246.11	246.00	41.1	5,358	0.77%
2022/07/18	35.3	246.76	9.5	246.03	245.00	25.8	5,388	0.48%
2022/07/15	46.7	244.77	25	243.78	245.00	21.7	5,331	0.41%
2022/07/14	59.9	241.71	35.7	241.71	239.50	24.1	5,273	0.46%
2022/07/13	57.9	241.08	36.5	241.09	239.50	21.5	5,153	0.42%
2022/07/12	42.5	231.22	6.6	231.17	231.00	35.9	5,004	0.72%
2022/07/11	66.3	228.04	20.4	228.36	229.50	45.9	4,953	0.93%
2022/07/08	12.5	226.12	13.3	226.90	227.50	-0.8	4,938	-0.02%
2022/07/07	8.2	219.98	30.5	219.22	221.00	-22.3	4,883	-0.46%
2022/07/06	19.7	214.94	7.8	216.51	210.50	11.9	4,852	0.24%
2022/07/05	5.2	219.14	6.4	221.23	220.50	-1.2	4,823	-0.02%
2022/07/04	246.3	219.92	2.5	216.30	219.00	243.8	4,779	5.10%	大買/鉅額交易
2022/07/01	16.2	221.32	2.1	224.91	221.50	14.1	4,772	0.30%
2022/06/30	7.7	222.37	5.4	222.27	221.50	2.3	4,734	0.05%
2022/06/29	9.6	226.23	1	227.00	227.50	8.6	4,712	0.18%
2022/06/28	4.4	236.96	11.9	236.93	236.00	-7.6	4,659	-0.16%
2022/06/27	32.3	238.93	36.5	237.96	236.50	-4.2	4,642	-0.09%
2022/06/24	25.2	239.02	21.5	239.25	239.00	3.7	4,593	0.08%
2022/06/23	8.3	230.97	28.2	233.04	234.00	-19.9	4,512	-0.44%
2022/06/22	1.3	226.84	1	228.55	226.50	0.3	4,468	0.01%
2022/06/21	66.2	228.08	27.4	228.39	232.50	38.7	4,482	0.86%
2022/06/20	36.2	221.17	9.1	221.01	220.00	27.2	4,455	0.61%
2022/06/17	79.2	225.04	6.5	224.68	227.00	72.8	4,446	1.64%
2022/06/16	8.6	230.89	16.3	230.81	227.50	-7.7	4,419	-0.17%
2022/06/15	11	224.68	21	225.19	225.00	-10	4,488	-0.22%
2022/06/14	9	226.37	10.7	226.11	228.50	-1.6	4,547	-0.04%
2022/06/13	31	228.05	3.2	228.20	228.00	27.8	4,603	0.60%
2022/06/10	10.8	236.87	33.7	237.96	237.00	-23	4,633	-0.50%
2022/06/09	2	234.27	15.1	235.53	235.00	-13.1	4,652	-0.28%
2022/06/08	5.3	233.71	5.1	233.81	234.50	0.2	4,773	0.00%
2022/06/07	40.6	232.08	7.2	234.87	233.00	33.4	4,895	0.68%
2022/06/06	4.2	235.51	2.1	237.52	239.00	2.1	4,910	0.04%
2022/06/02	19.3	237.48	12.1	238.08	236.50	7.2	5,069	0.14%
2022/06/01	4.9	240.72	12.2	241.24	241.50	-7.3	5,167	-0.14%
2022/05/31	36.2	241.38	6.7	239.75	241.50	29.5	5,179	0.57%
2022/05/30	16.2	236.07	45.3	236.11	238.50	-29.2	5,154	-0.57%
2022/05/27	25.8	230.52	34.9	230.81	231.50	-9.1	5,161	-0.18%
2022/05/26	2.1	224.52	12	224.54	224.00	-9.9	5,214	-0.19%
2022/05/25	5.6	221.43	2.9	223.04	222.50	2.7	5,406	0.05%
2022/05/24	12.8	222.19	0.4	222.75	220.00	12.4	5,433	0.23%
2022/05/23	8.2	225.66	9	228.22	225.00	-0.8	5,443	-0.01%
2022/05/20	10.1	225.16	33	224.88	226.50	-22.9	5,468	-0.42%
2022/05/19	20.6	221.68	16.3	222.62	222.00	4.3	5,431	0.08%
2022/05/18	7.5	229.38	11.5	230.96	231.00	-4.1	5,396	-0.08%
2022/05/17	3.7	224.46	1	224.50	225.00	2.7	5,392	0.05%
2022/05/16	11.8	224.00	4.9	223.32	223.00	6.9	5,391	0.13%
2022/05/13	9.7	219.41	24.5	220.23	221.00	-14.8	5,479	-0.27%
2022/05/12	27.7	219.29	7.3	218.71	218.50	20.4	5,516	0.37%
2022/05/11	45.3	223.07	81.4	222.83	223.50	-36.1	5,557	-0.65%
2022/05/10	15.6	224.81	14.4	225.64	226.50	1.2	5,575	0.02%
2022/05/09	14.1	230.00	9.2	230.02	230.00	5	5,570	0.09%
2022/05/06	44.4	233.94	18.2	233.26	234.00	26.3	5,644	0.47%
2022/05/05	12.3	241.49	7	242.93	241.00	5.3	5,662	0.09%
2022/05/04	16.4	241.57	61.7	241.17	241.00	-45.2	5,679	-0.80%
2022/05/03	17	243.05	3.2	245.10	242.50	13.8	5,723	0.24%
2022/04/29	2.5	249.59	8.4	249.54	250.00	-5.9	5,700	-0.10%
2022/04/28	15.7	246.62	5.1	245.57	246.50	10.6	5,688	0.19%
2022/04/27	135.7	245.74	10.1	246.21	245.00	125.6	5,696	2.20%	大買/鉅額交易
2022/04/26	29.2	244.28	57.3	246.07	252.00	-28.1	5,658	-0.50%
2022/04/25	41.3	237.25	6.2	236.78	236.50	35.1	5,558	0.63%
2022/04/22	231.4	246.50	3.2	246.85	246.00	228.2	5,492	4.16%	大買/鉅額交易
2022/04/21	7.4	251.12	5.2	252.69	253.00	2.2	5,506	0.04%
2022/04/20	4.4	249.64	1.1	250.18	251.00	3.3	5,559	0.06%
2022/04/19	6.8	248.64	5.2	249.38	247.50	1.6	5,593	0.03%
2022/04/18	5.8	247.79	3.1	247.88	247.50	2.7	5,687	0.05%
2022/04/15	6.2	249.65	4.1	250.49	249.50	2.1	5,744	0.04%
2022/04/14	10.5	253.43	2	255.74	253.00	8.5	5,818	0.15%
2022/04/13	4.5	253.51	8.4	253.89	255.50	-4	5,895	-0.07%
2022/04/12	15.8	249.62	27.3	251.00	248.50	-11.5	6,001	-0.19%
2022/04/11	19.6	252.87	63.3	252.34	250.50	-43.7	6,165	-0.71%
2022/04/08	11.3	260.95	6.3	261.24	261.00	5.1	6,171	0.08%
2022/04/07	4.5	261.21	10.8	261.75	261.00	-6.2	6,140	-0.10%
2022/04/06	11.7	264.36	8.3	264.98	263.50	3.3	6,089	0.05%
2022/04/01	3.3	266.11	1.2	267.97	268.50	2	6,052	0.03%
2022/03/31	3.3	267.80	32.1	267.52	268.50	-28.9	6,046	-0.48%
2022/03/30	4.6	266.40	5.2	267.78	268.00	-0.5	6,023	-0.01%
2022/03/29	5.3	265.76	103.1	266.13	266.00	-97.8	6,009	-1.63%	大賣/
2022/03/28	8.3	262.03	7.3	262.32	265.00	1	5,983	0.02%
2022/03/25	14	267.82	16.5	268.27	268.00	-2.5	5,976	-0.04%
2022/03/24	2.6	264.99	25.7	265.71	266.50	-23.1	5,949	-0.39%
2022/03/23	6.6	263.59	20.2	264.00	264.50	-13.6	5,966	-0.23%
2022/03/22	12.1	262.74	3.2	262.32	262.00	8.9	6,010	0.15%
2022/03/21	9.4	262.77	23.2	263.62	261.00	-13.8	6,015	-0.23%
2022/03/18	6.4	257.64	206.1	257.38	256.00	-199.7	5,994	-3.33%	大賣/鉅額交易
2022/03/17	8.2	259.23	24.9	259.20	260.50	-16.7	5,919	-0.28%
2022/03/16	11.7	249.15	6.7	249.17	249.00	5	5,902	0.08%
2022/03/15	14.2	251.44	14.2	252.06	251.50	0.1	5,896	0.00%
2022/03/14	7.6	258.07	19.5	257.57	257.50	-11.9	5,859	-0.20%
2022/03/11	5.7	261.42	58.8	261.16	262.00	-53.1	5,846	-0.91%
2022/03/10	26.6	254.10	34.2	253.70	254.50	-7.6	5,727	-0.13%
2022/03/09	17.4	239.72	10.8	239.51	241.50	6.6	5,639	0.12%
2022/03/08	70.4	238.85	10.6	240.04	235.50	59.8	5,627	1.06%
2022/03/07	220.8	248.69	6.1	248.03	247.00	214.6	5,457	3.93%	大買/鉅額交易
2022/03/04	15.7	254.33	14	255.07	254.50	1.7	5,476	0.03%
2022/03/03	8.3	256.13	5.5	257.09	256.00	2.8	5,476	0.05%
2022/03/02	11.6	255.13	5.2	255.94	255.00	6.4	5,469	0.12%
2022/03/01	2.8	252.27	24	252.93	256.50	-21.1	5,442	-0.39%
2022/02/25	66.2	248.76	14.4	247.94	246.50	51.8	5,352	0.97%
2022/02/24	104.5	254.52	9.7	254.21	253.50	94.8	5,188	1.83%	大買/
2022/02/23	30	258.86	16.1	259.38	259.00	13.9	5,124	0.27%
2022/02/22	67.3	256.50	3.1	256.84	257.00	64.2	5,131	1.25%
2022/02/21	6.3	258.79	2	258.00	260.00	4.3	5,160	0.08%
2022/02/18	7.4	260.69	7.2	261.35	261.50	0.2	5,237	0.00%
2022/02/17	8.4	260.39	8.2	261.28	261.00	0.3	5,306	0.00%
2022/02/16	37.9	258.12	18.7	258.45	258.50	19.2	5,301	0.36%
2022/02/15	87.1	253.82	12.2	253.66	253.50	74.9	5,291	1.42%
2022/02/14	43.5	258.03	11.2	258.58	256.00	32.3	5,230	0.62%
2022/02/11	13.6	265.88	7	265.93	265.50	6.6	5,213	0.13%
2022/02/10	16.1	269.17	2.7	269.38	269.50	13.4	5,211	0.26%
2022/02/09	9.8	269.58	6	269.17	269.50	3.8	5,236	0.07%
2022/02/08	16	270.23	2.1	271.47	269.00	13.9	5,328	0.26%
2022/02/07	4.7	271.71	4.2	271.93	271.00	0.4	5,302	0.01%
2022/01/26	43.6	269.16	7.6	268.76	268.00	36	5,277	0.68%
2022/01/25	15.3	267.58	20.6	267.74	269.00	-5.3	5,366	-0.10%
2022/01/24	20.7	270.41	20.7	271.82	272.00	0	5,462	0.00%
2022/01/21	11.2	272.20	33.5	273.27	272.50	-22.3	5,584	-0.40%
2022/01/20	82.3	273.58	25.7	273.29	272.50	56.6	5,662	1.00%
2022/01/19	3.4	275.09	24.2	275.08	275.00	-20.8	5,660	-0.37%
2022/01/18	11.5	275.56	4.2	274.88	274.00	7.3	5,689	0.13%
2022/01/17	2.6	273.25	4.2	273.38	273.50	-1.6	5,740	-0.03%
2022/01/14	78.4	270.25	17.6	270.73	271.50	60.8	5,829	1.04%
2022/01/13	41.6	277.57	41.6	278.33	277.00	0	5,810	0.00%
2022/01/12	88.2	283.85	37.3	285.93	282.00	50.9	5,855	0.87%
2022/01/11	20.1	288.28	21.4	288.03	287.00	-1.2	5,922	-0.02%
2022/01/10	8.8	280.32	17.7	280.38	283.50	-8.9	5,990	-0.15%
2022/01/07	52.7	283.93	39.5	284.84	283.00	13.2	6,036	0.22%
2022/01/06	27.9	287.22	30.5	288.69	291.00	-2.5	6,082	-0.04%
2022/01/05	50.3	294.05	38.3	294.90	290.50	12	6,030	0.20%
2022/01/04	88.4	293.13	149.7	294.17	297.00	-61.3	5,941	-1.03%	大賣/
2022/01/03	19.5	280.45	49.1	279.57	282.00	-29.6	5,736	-0.52%
2021/12/30	2.4	275.73	8.8	275.89	275.00	-6.4	5,703	-0.11%
2021/12/29	6.8	278.17	24.5	278.56	278.00	-17.6	5,763	-0.31%
2021/12/28	6.3	276.74	14.3	277.37	277.50	-7.9	5,852	-0.14%
2021/12/27	8.5	275.08	74.4	274.78	275.50	-65.9	5,913	-1.11%
2021/12/24	3.3	270.95	66.8	270.72	270.50	-63.5	5,941	-1.07%
2021/12/23	4.4	268.23	29.5	269.14	270.00	-25.1	6,021	-0.42%
2021/12/22	33.3	266.89	0.2	266.67	265.50	33.1	6,077	0.54%
2021/12/21	0.3	266.52	8.4	266.89	266.00	-8.1	6,143	-0.13%
2021/12/20	34.5	266.89	48.1	267.45	264.00	-13.5	6,207	-0.22%
2021/12/17	1.1	266.94	10.2	267.49	269.00	-9.1	6,287	-0.14%
2021/12/16	14.2	266.62	4.4	267.97	266.00	9.9	6,256	0.16%
2021/12/15	13.1	266.07	5.1	266.11	267.50	8	6,311	0.13%
2021/12/14	6.1	267.99	50.4	268.11	269.00	-44.4	6,378	-0.70%
2021/12/13	14.8	271.90	23.2	270.35	270.00	-8.4	6,378	-0.13%
2021/12/10	14.8	271.63	53.2	271.35	271.00	-38.4	6,400	-0.60%
2021/12/09	40.2	267.38	81.2	266.29	269.00	-40.9	6,351	-0.64%
2021/12/08	26.4	261.94	64.2	262.96	261.00	-37.8	6,361	-0.59%
2021/12/07	23.9	261.43	50.6	262.62	263.00	-26.8	6,367	-0.42%
2021/12/06	34.3	259.88	6.3	260.49	261.00	27.9	6,362	0.44%
2021/12/03	4.8	262.63	185.6	261.96	261.50	-180.8	6,370	-2.84%	大賣/鉅額交易
2021/12/02	5.3	259.42	14.6	260.56	261.50	-9.3	6,385	-0.15%
2021/12/01	3.3	257.86	4.1	258.12	258.00	-0.7	6,380	-0.01%
2021/11/30	15.3	257.49	13.4	258.29	256.00	1.9	6,421	0.03%
2021/11/29	71.7	253.73	6.8	253.71	253.50	64.9	6,344	1.02%
2021/11/26	22.8	254.14	7.9	253.42	252.00	14.9	6,397	0.23%
2021/11/25	18.7	259.16	17.4	260.92	259.00	1.2	6,527	0.02%
2021/11/24	4.5	256.18	15.1	257.97	256.00	-10.6	6,515	-0.16%
2021/11/23	63.5	255.42	11.5	255.41	255.00	52.1	6,547	0.80%
2021/11/22	40.3	259.48	7.6	259.53	259.00	32.7	6,572	0.50%
2021/11/19	31.7	260.46	9.6	260.89	261.00	22.1	6,626	0.33%
2021/11/18	83.2	259.91	8.5	259.63	260.00	74.7	6,633	1.13%
2021/11/17	2.5	261.34	58.3	261.03	261.50	-55.8	6,621	-0.84%
2021/11/16	56.2	256.35	5.6	256.45	256.00	50.6	6,622	0.76%
2021/11/15	16	260.21	33.6	260.93	260.00	-17.6	6,688	-0.26%
2021/11/12	6.2	261.67	6.5	261.60	261.00	-0.3	6,832	0.00%
2021/11/11	89.3	260.42	17.7	259.81	259.00	71.6	6,996	1.02%
2021/11/10	16.9	264.92	31.6	266.37	265.00	-14.7	7,023	-0.21%
2021/11/09	16.9	264.26	39.9	265.00	266.00	-23.1	7,005	-0.33%
2021/11/08	34.2	260.16	15.8	260.60	259.50	18.4	6,981	0.26%
2021/11/05	12.8	259.92	67.9	258.88	262.00	-55.1	6,943	-0.79%
2021/11/04	10.2	253.66	62.6	254.14	253.50	-52.4	6,851	-0.77%
2021/11/03	157.1	248.49	6.1	247.86	247.00	151	6,809	2.22%	大買/鉅額交易
2021/11/02	35.3	254.82	96.9	255.22	252.00	-61.7	6,775	-0.91%
2021/11/01	40.3	252.91	78.6	253.88	257.50	-38.3	6,677	-0.57%
2021/10/29	54.2	246.61	30.5	249.10	245.00	23.7	6,571	0.36%
2021/10/28	47.7	248.71	35.8	248.94	252.50	11.9	6,545	0.18%
2021/10/27	128.7	243.94	12.1	246.09	244.50	116.6	6,488	1.80%	大買/鉅額交易
2021/10/26	16.8	247.06	14.3	246.78	244.50	2.5	6,511	0.04%
2021/10/25	28.1	242.99	15	243.17	242.50	13.1	6,487	0.20%
2021/10/22	55.9	245.23	15.9	244.62	244.00	40	6,498	0.62%
2021/10/21	33.8	254.34	21.1	254.67	253.00	12.7	6,467	0.20%
2021/10/20	55	255.14	26.8	255.63	254.50	28.1	6,446	0.44%
2021/10/19	78.5	257.86	101.6	258.99	259.00	-23.1	6,348	-0.36%	大賣/
2021/10/18	50.5	251.63	101.5	250.36	249.50	-51	6,260	-0.81%	大賣/
2021/10/15	54.6	236.93	32.3	239.84	240.00	22.3	6,152	0.36%
2021/10/14	83.8	239.75	3.2	241.37	235.50	80.7	6,115	1.32%
2021/10/13	2.2	247.31	2.5	248.70	246.50	-0.4	6,163	-0.01%
2021/10/12	112.4	246.13	6.5	246.11	247.00	105.9	6,208	1.71%	大買/鉅額交易
2021/10/08	2.3	250.58	8.1	250.82	250.50	-5.8	6,432	-0.09%
2021/10/07	3.3	249.37	15.4	250.10	248.50	-12.1	6,677	-0.18%
2021/10/06	45.1	243.32	6.3	243.75	244.50	38.8	6,838	0.57%
2021/10/05	27.9	243.96	9.9	243.90	245.00	18	6,788	0.27%
2021/10/04	55.7	242.37	39	240.79	240.00	16.7	6,716	0.25%
2021/10/01	82.4	248.42	9.1	248.78	248.00	73.3	6,663	1.10%
2021/09/30	21.4	249.51	220.3	250.65	252.00	-199	6,611	-3.01%	大賣/鉅額交易
2021/09/29	23.8	248.25	17.7	249.09	248.50	6.1	6,538	0.09%
2021/09/28	21.8	252.67	103	252.57	252.50	-81.2	6,485	-1.25%	大賣/
2021/09/27	15.9	257.64	213.4	257.80	258.00	-197.5	6,500	-3.04%	大賣/鉅額交易
2021/09/24	32	263.10	30.7	263.24	260.00	1.3	6,478	0.02%
2021/09/23	31.6	253.43	135.5	251.96	251.50	-103.9	6,459	-1.61%	大賣/鉅額交易
2021/09/22	51	250.64	19	251.09	250.00	32.1	6,483	0.49%
2021/09/17	25.7	256.20	0.8	257.06	256.00	24.9	6,393	0.39%
2021/09/16	7.9	259.15	4.5	258.46	260.00	3.4	6,390	0.05%
2021/09/15	24.6	259.72	6.5	258.58	258.00	18	6,445	0.28%
2021/09/14	40.6	264.09	3.6	264.82	263.50	37	6,418	0.58%
2021/09/13	37.5	263.51	4.4	262.44	263.50	33.2	6,446	0.51%
2021/09/10	5.5	268.21	1.2	269.18	269.00	4.2	6,413	0.07%
2021/09/09	137.7	269.79	2.1	269.79	269.50	135.6	6,507	2.08%	大買/鉅額交易
2021/09/08	2.7	269.69	8.3	269.97	270.50	-5.6	6,523	-0.09%
2021/09/07	1.8	270.71	3.8	270.71	271.50	-2	6,535	-0.03%
2021/09/06	5.7	272.60	26.3	273.01	273.50	-20.6	6,572	-0.31%
2021/09/03	6.6	269.43	112.2	269.83	272.00	-105.6	6,531	-1.62%	大賣/鉅額交易
2021/09/02	19.5	269.68	6.1	267.94	268.50	13.4	6,505	0.21%
2021/09/01	16.7	270.64	7.3	271.24	272.00	9.4	6,509	0.14%
2021/08/31	89.9	267.69	20.2	268.80	270.50	69.7	6,447	1.08%
2021/08/30	9.2	277.00	7	277.64	279.50	2.2	6,302	0.03%
2021/08/27	11.7	278.46	6.5	278.58	279.00	5.2	6,324	0.08%
2021/08/26	8.9	276.88	13.2	277.87	276.50	-4.4	6,330	-0.07%
2021/08/25	7.8	273.87	24.9	274.45	277.50	-17	6,329	-0.27%
2021/08/24	11.3	268.91	2.4	270.19	268.00	8.9	6,301	0.14%
2021/08/23	9.5	268.91	11.7	269.97	270.00	-2.2	6,332	-0.03%
2021/08/20	38.9	265.87	5.1	266.80	263.00	33.8	6,313	0.54%
2021/08/19	5	270.53	35.7	270.31	269.00	-30.7	6,388	-0.48%
2021/08/18	52.5	258.74	57.4	260.43	267.00	-4.8	6,264	-0.08%
2021/08/17	112.4	266.29	23.4	264.10	262.00	89.1	6,120	1.46%	大買/
2021/08/16	25.8	278.71	37.4	278.46	279.00	-11.7	5,946	-0.20%
2021/08/13	69.5	273.17	6.7	273.03	274.00	62.8	5,988	1.05%
2021/08/12	40.1	276.67	25.1	276.13	276.50	15	6,034	0.25%
2021/08/11	97.5	278.96	11.6	279.53	280.00	85.9	6,028	1.42%
2021/08/10	250.7	279.41	4.1	280.37	278.00	246.6	6,107	4.04%	大買/鉅額交易
2021/08/09	36.6	280.37	12	280.83	281.50	24.6	6,164	0.40%
2021/08/06	12.5	285.43	3	285.68	285.00	9.5	6,230	0.15%
2021/08/05	6.7	286.45	4.2	287.38	287.00	2.5	6,349	0.04%
2021/08/04	28.1	286.78	27	286.61	286.50	1.1	6,560	0.02%
2021/08/03	29.3	285.31	17	285.47	287.50	12.3	6,696	0.18%
2021/08/02	16.6	286.18	1	286.00	287.00	15.6	6,630	0.23%
2021/07/30	19.8	287.31	5.3	289.26	287.00	14.6	6,670	0.22%
2021/07/29	14.4	290.67	3.3	292.63	291.50	11.1	6,744	0.16%
2021/07/28	28.5	290.44	16.7	289.82	292.00	11.8	6,843	0.17%
2021/07/27	39.5	293.20	15.9	294.17	292.00	23.6	6,954	0.34%
2021/07/26	18.5	299.39	86.1	299.55	299.00	-67.6	7,031	-0.96%
2021/07/23	5.2	306.16	3.3	304.64	304.00	1.8	7,221	0.03%
2021/07/22	12	307.57	10.7	307.01	303.00	1.3	7,307	0.02%
2021/07/21	2.3	303.33	13.7	302.76	306.00	-11.4	7,336	-0.16%
2021/07/20	20.4	301.32	13.6	300.12	300.00	6.8	7,312	0.09%
2021/07/19	38.7	307.03	39.6	305.93	308.00	-0.9	7,352	-0.01%
2021/07/16	11.4	319.50	121.6	318.38	319.50	-110.2	7,368	-1.50%	大賣/鉅額交易
2021/07/15	62.2	325.53	40.4	323.20	320.50	21.8	7,429	0.29%
2021/07/14	146.5	318.01	91.1	318.04	323.00	55.4	7,510	0.74%	大買/
2021/07/13	16.1	306.73	55.7	306.95	307.00	-39.6	7,306	-0.54%
2021/07/12	3.3	297.53	54.7	299.91	299.50	-51.5	7,147	-0.72%
2021/07/09	17.6	295.22	11.3	295.02	295.00	6.3	7,204	0.09%
2021/07/08	8.7	298.78	9.5	299.68	301.50	-0.8	7,236	-0.01%
2021/07/07	4.4	302.40	7.4	302.95	303.50	-3	7,260	-0.04%
2021/07/06	2.1	303.21	6.6	302.98	303.50	-4.5	7,341	-0.06%
2021/07/05	8	303.27	12.7	303.65	304.00	-4.7	7,396	-0.06%
2021/07/02	4.4	301.90	11.6	302.56	299.00	-7.3	7,426	-0.10%
2021/07/01	5.9	300.96	11	300.07	297.50	-5.1	7,406	-0.07%
2021/06/30	8.8	302.20	144	301.97	303.00	-135.2	7,452	-1.81%	大賣/鉅額交易
2021/06/29	5	299.08	131.7	299.44	299.50	-126.7	7,513	-1.69%	大賣/鉅額交易
2021/06/28	7.2	296.20	21.1	296.05	297.00	-13.9	7,553	-0.18%
2021/06/25	43.4	296.56	32.5	294.17	295.00	10.8	7,636	0.14%
2021/06/24	34.5	290.45	7.2	291.58	290.00	27.3	7,589	0.36%
2021/06/23	87.4	295.48	7.4	296.13	296.00	80	7,550	1.06%
2021/06/22	17.3	296.93	25.6	298.91	296.00	-8.3	7,564	-0.11%
2021/06/21	10.5	295.43	66.9	295.48	294.00	-56.4	7,547	-0.75%
2021/06/18	13.4	301.14	53.6	301.28	299.50	-40.2	7,535	-0.53%
2021/06/17	57.8	299.40	6	298.85	299.50	51.8	7,434	0.70%
2021/06/16	82.8	302.95	13.2	302.79	303.00	69.5	7,548	0.92%
2021/06/15	18.7	302.38	134.1	302.32	302.00	-115.4	7,627	-1.51%	大賣/鉅額交易
2021/06/11	2.4	297.22	4.4	297.11	296.50	-2	7,614	-0.03%
2021/06/09	1.3	295.13	106.4	297.60	295.00	-105.1	7,788	-1.35%	大賣/鉅額交易
2021/06/08	8	296.69	8.2	297.65	297.50	-0.2	7,882	0.00%
2021/06/07	5.1	296.09	13.6	297.23	297.00	-8.5	8,083	-0.10%
2021/06/04	1.5	297.16	210.3	296.99	297.00	-208.8	8,210	-2.54%	大賣/鉅額交易
2021/06/03	6.6	296.31	6.4	297.16	297.00	0.2	8,421	0.00%
2021/06/02	2.1	298.13	14.1	297.88	298.50	-11.9	8,510	-0.14%
2021/06/01	0.3	294.50	8.1	296.28	297.00	-7.9	8,612	-0.09%
2021/05/31	2.8	291.80	24.9	294.67	296.00	-22.1	8,755	-0.25%
2021/05/28	8.5	291.43	15.5	292.84	291.50	-7	8,813	-0.08%
2021/05/27	4.1	287.91	9.5	290.51	293.50	-5.4	8,955	-0.06%
2021/05/26	3.2	290.59	19.3	290.49	290.00	-16	9,116	-0.18%
2021/05/25	5.5	288.49	10.9	289.16	290.00	-5.4	9,278	-0.06%
2021/05/24	23.7	284.17	19.6	284.91	285.00	4.1	9,379	0.04%
2021/05/21	7.5	286.66	46.8	287.50	289.00	-39.3	9,496	-0.41%
2021/05/20	13	279.42	23.2	279.83	281.00	-10.2	9,525	-0.11%
2021/05/19	6.2	274.19	20.2	274.28	273.50	-14	9,565	-0.15%
2021/05/18	28.8	273.40	32.1	273.77	274.50	-3.3	9,817	-0.03%
2021/05/17	594.3	265.86	54.7	266.55	266.50	539.7	10,280	5.25%	大買/鉅額交易
2021/05/14	126	265.76	6.1	266.69	266.50	119.9	10,532	1.14%	大買/鉅額交易
2021/05/13	120.2	266.78	34.1	266.44	264.50	86.1	10,530	0.82%	大買/
2021/05/12	63	259.52	63.2	263.36	265.00	-0.2	10,497	0.00%
2021/05/11	72.1	274.33	26.9	273.62	271.00	45.2	10,427	0.43%
2021/05/10	109.2	290.31	9.9	291.36	287.50	99.3	10,349	0.96%	大買/
2021/05/07	18.9	289.80	38.1	290.72	293.50	-19.2	10,556	-0.18%
2021/05/06	332.6	280.03	22.2	281.03	283.00	310.4	10,604	2.93%	大買/鉅額交易
2021/05/05	50	287.57	23.9	287.12	283.50	26.1	10,605	0.25%
2021/05/04	366.7	295.10	56.1	292.56	291.50	310.6	10,601	2.93%	大買/鉅額交易
2021/05/03	28.2	305.71	46.7	306.37	306.50	-18.5	10,520	-0.18%
2021/04/29	70.2	308.59	81.3	307.70	302.50	-11.1	10,571	-0.10%
2021/04/28	19.1	303.43	34.2	304.24	305.50	-15.1	10,525	-0.14%
2021/04/27	18.9	299.87	36.3	300.52	302.00	-17.4	10,594	-0.16%
2021/04/26	6.8	297.91	19.4	298.83	298.00	-12.5	10,649	-0.12%
2021/04/23	16.5	294.12	21.6	295.54	297.00	-5.1	11,017	-0.05%
2021/04/22	64.6	295.73	39.2	295.28	293.00	25.4	11,200	0.23%
2021/04/21	60.5	303.45	30.6	302.84	301.00	29.9	11,269	0.27%
2021/04/20	160.7	309.18	261.7	307.40	307.50	-101	11,321	-0.89%	大買/大賣/
2021/04/19	42.8	296.58	29.4	297.60	298.00	13.4	11,243	0.12%
2021/04/16	8.9	292.63	7.6	294.70	296.50	1.3	11,421	0.01%
2021/04/15	11.5	291.03	18.8	292.65	295.50	-7.3	11,843	-0.06%
2021/04/14	148.8	289.57	20	290.68	291.50	128.8	12,150	1.06%	大買/鉅額交易
2021/04/13	158.3	292.07	32.6	295.51	292.00	125.7	12,554	1.00%	大買/鉅額交易
2021/04/12	36.6	294.09	28	294.33	291.00	8.6	12,759	0.07%
2021/04/09	230.5	298.98	34	298.77	299.00	196.5	12,786	1.54%	大買/鉅額交易
2021/04/08	20.5	297.81	17.7	298.84	297.00	2.7	12,809	0.02%
2021/04/07	20.8	296.80	37	297.49	298.50	-16.2	12,818	-0.13%
2021/04/06	179.9	298.69	59.1	299.08	298.00	120.8	12,773	0.95%	大買/鉅額交易
2021/04/01	25.5	294.24	72.4	294.43	295.50	-46.8	12,726	-0.37%
2021/03/31	31.2	291.63	13.7	289.61	288.00	17.4	12,593	0.14%
2021/03/30	17.8	291.69	53.4	291.67	292.50	-35.6	12,538	-0.28%
2021/03/29	29.3	287.62	20.9	287.79	288.00	8.4	12,459	0.07%
2021/03/26	15.1	284.87	33.7	286.93	288.00	-18.5	12,493	-0.15%
2021/03/25	29.2	283.03	32.4	284.08	284.00	-3.2	12,538	-0.03%
2021/03/24	14.4	285.78	20.7	286.21	285.50	-6.3	12,556	-0.05%
2021/03/23	23.9	287.73	226.7	287.69	288.00	-202.8	12,582	-1.61%	大賣/鉅額交易
2021/03/22	10.2	285.97	40.3	286.58	287.00	-30	12,608	-0.24%
2021/03/19	278.6	284.32	5.4	284.38	283.00	273.3	12,739	2.15%	大買/鉅額交易
2021/03/18	31	288.59	52.8	289.48	288.00	-21.8	12,699	-0.17%
2021/03/17	7.9	283.03	7.7	283.58	284.00	0.2	12,670	0.00%
2021/03/16	10	282.18	39.9	282.45	282.00	-29.9	12,653	-0.24%
2021/03/15	21.1	278.47	15.6	279.31	277.50	5.4	12,623	0.04%
2021/03/12	31.6	281.90	44.1	282.00	282.00	-12.5	12,679	-0.10%
2021/03/11	64.7	277.33	75.5	276.31	281.50	-10.7	12,777	-0.08%
2021/03/10	55.4	267.61	36.3	267.27	265.00	19.1	12,730	0.15%
2021/03/09	58.8	263.02	36.5	263.05	263.50	22.3	12,665	0.18%
2021/03/08	65.7	273.82	16.7	273.72	270.50	49.1	12,526	0.39%
2021/03/05	66.4	276.10	30.4	277.29	275.00	35.9	12,528	0.29%
2021/03/04	82.9	280.51	20.7	281.49	281.00	62.2	12,597	0.49%
2021/03/03	28.9	286.21	12.6	288.20	289.00	16.3	12,531	0.13%
2021/03/02	39.1	291.02	72.9	294.32	288.00	-33.8	12,523	-0.27%
2021/02/26	110.7	284.15	11.8	284.62	280.50	99	12,443	0.80%	大買/
2021/02/25	56.8	291.37	27.5	294.36	294.50	29.2	12,163	0.24%
2021/02/24	63.2	296.62	24.3	296.62	294.00	39	12,077	0.32%
2021/02/23	12.2	297.89	53.6	300.06	303.00	-41.4	11,987	-0.35%
2021/02/22	36.6	302.09	19.1	302.93	301.00	17.4	11,955	0.15%
2021/02/19	41.6	299.50	27.8	300.27	300.00	13.8	11,887	0.12%
2021/02/18	66.9	307.19	74.6	307.53	306.00	-7.7	11,834	-0.06%
2021/02/17	63.6	295.14	168.7	295.34	299.50	-105.1	11,619	-0.90%	大賣/鉅額交易
2021/02/05	248.1	279.20	45.5	280.05	280.50	202.6	11,080	1.83%	大買/鉅額交易
2021/02/04	6.3	284.65	10.6	285.23	287.00	-4.3	10,881	-0.04%
2021/02/03	50.5	285.28	11.7	285.40	284.00	38.8	10,819	0.36%
2021/02/02	34.1	287.25	23.1	288.46	286.00	11	10,738	0.10%
2021/02/01	38.5	282.53	16.6	283.65	285.00	21.9	10,605	0.21%
2021/01/29	72.1	291.05	81.4	292.61	282.50	-9.3	10,611	-0.09%
2021/01/28	20.9	287.65	30.6	285.21	287.50	-9.7	10,465	-0.09%
2021/01/27	40.9	286.04	20.1	287.81	287.50	20.8	10,350	0.20%
2021/01/26	58.8	290.17	13.3	290.18	289.00	45.6	10,236	0.45%
2021/01/25	17.8	293.98	51.6	293.88	295.50	-33.8	10,157	-0.33%
2021/01/22	86.2	292.55	20.5	292.59	291.00	65.7	10,248	0.64%
2021/01/21	48.2	295.75	34.9	297.64	299.00	13.4	10,109	0.13%
2021/01/20	33.3	295.98	90.8	294.94	294.50	-57.5	10,044	-0.57%
2021/01/19	61.3	295.31	41.5	296.21	294.00	19.8	9,992	0.20%
2021/01/18	92.5	287.52	60.3	288.56	289.50	32.2	9,867	0.33%
2021/01/15	142.8	301.77	52.9	301.61	299.50	90	9,503	0.95%	大買/
2021/01/14	241.5	305.53	59.6	307.05	306.00	181.9	9,217	1.97%	大買/鉅額交易
2021/01/13	80.1	312.44	59	312.14	312.50	21.1	8,987	0.24%
2021/01/12	88.9	316.32	56.7	316.99	314.00	32.2	8,809	0.37%
2021/01/11	78.3	308.24	50.1	308.55	313.00	28.2	8,579	0.33%
2021/01/08	153.2	316.56	111.7	313.83	310.00	41.6	8,383	0.50%	大買/大賣/
2021/01/07	142.5	306.26	105.9	307.36	316.00	36.6	7,990	0.46%	大買/大賣/
2021/01/06	427.3	295.71	114	294.39	298.00	313.4	7,644	4.10%	大買/大賣/鉅額交易
2021/01/05	63.7	277.44	31.5	276.71	276.50	32.2	7,261	0.44%
2021/01/04	37.1	266.29	27.1	266.04	265.00	10	7,118	0.14%
2020/12/31	22.8	263.18	584.8	262.84	263.00	-562	7,043	-7.98%	大賣/鉅額交易
2020/12/30	4.1	258.63	26.5	258.37	260.00	-22.4	7,019	-0.32%
2020/12/29	3	254.00	61	253.77	255.50	-58	7,001	-0.83%
2020/12/28	6.9	254.20	12	253.79	254.50	-5.1	7,092	-0.07%
2020/12/25	10.7	250.46	11.5	250.80	249.00	-0.8	7,102	-0.01%
2020/12/24	8.4	249.06	10.5	250.52	247.50	-2.1	7,141	-0.03%
2020/12/23	11.7	247.93	40.4	248.23	248.00	-28.7	7,158	-0.40%
2020/12/22	50.3	250.60	12.2	251.35	247.00	38.1	7,235	0.53%
2020/12/21	24.4	253.32	44.8	253.61	258.00	-20.4	7,255	-0.28%
2020/12/18	2.1	248.25	9.1	248.39	248.00	-7	7,213	-0.10%
2020/12/17	9.2	247.28	5.5	247.95	247.00	3.7	7,157	0.05%
2020/12/16	6.3	247.15	20	246.98	248.00	-13.8	7,098	-0.19%
2020/12/15	20.3	246.32	16.3	248.60	245.50	4	7,097	0.06%
2020/12/14	42.2	245.48	33.5	245.90	246.00	8.7	6,941	0.13%
2020/12/11	15.5	246.85	9.3	248.16	250.50	6.2	6,871	0.09%
2020/12/10	19.7	247.91	7.2	248.18	248.00	12.6	6,838	0.18%
2020/12/09	18.1	250.99	11.8	250.70	251.00	6.4	6,814	0.09%
2020/12/08	23	247.89	28.3	247.48	249.00	-5.3	6,771	-0.08%
2020/12/07	78.2	254.81	86.6	254.52	250.00	-8.5	6,635	-0.13%
2020/12/04	21.6	244.42	237.2	242.74	247.00	-215.6	6,466	-3.33%	大賣/鉅額交易
2020/12/03	6.2	234.28	257.9	232.90	237.00	-251.7	6,338	-3.97%	大賣/鉅額交易
2020/12/02	13.3	230.71	25	231.02	232.00	-11.7	6,322	-0.18%
2020/12/01	5.1	226.15	17.2	226.30	227.00	-12.1	6,360	-0.19%
2020/11/30	27.8	223.26	9.1	224.10	224.50	18.8	6,277	0.30%
2020/11/27	14.9	219.59	34.6	219.45	220.00	-19.7	6,122	-0.32%
2020/11/26	29.2	212.48	25.5	213.62	216.00	3.7	6,102	0.06%
2020/11/25	7.5	208.88	10.1	208.70	207.50	-2.6	6,072	-0.04%
2020/11/24	6.5	209.33	10	209.20	209.50	-3.5	6,033	-0.06%
2020/11/23	8.3	211.56	24.8	212.94	212.00	-16.5	6,041	-0.27%
2020/11/20	3.1	208.80	6	207.42	209.00	-2.9	5,974	-0.05%
2020/11/19	10.8	206.75	22.7	207.30	208.00	-11.9	5,955	-0.20%
2020/11/18	13.5	203.24	2	202.75	203.00	11.5	5,913	0.19%
2020/11/17	7.1	204.91	10.1	204.30	205.50	-3	6,011	-0.05%
2020/11/16	10.2	201.33	8	201.81	202.00	2.2	6,079	0.04%
2020/11/13	7.7	199.34	7	200.36	200.50	0.7	6,028	0.01%
2020/11/12	39	199.21	266.4	199.63	202.00	-227.4	6,023	-3.78%	大賣/鉅額交易
2020/11/11	6	194.50	19	195.05	195.00	-13	5,885	-0.22%
2020/11/10	24.3	192.97	9.1	193.03	193.00	15.2	5,866	0.26%
2020/11/09	41.2	197.27	31.2	197.15	197.50	10	5,906	0.17%
2020/11/06	104.1	196.46	50.2	194.64	194.50	54	6,009	0.90%	大買/
2020/11/05	27.3	189.34	5	190.20	189.50	22.3	5,996	0.37%
2020/11/04	11.6	188.92	17.1	190.38	192.00	-5.5	5,991	-0.09%
2020/11/03	15.1	187.68	10	188.25	188.00	5.1	6,046	0.09%
2020/11/02	28.4	185.23	6	186.34	188.00	22.4	6,107	0.37%
2020/10/30	55.3	190.64	38	190.72	190.00	17.3	6,184	0.28%
2020/10/29	18.1	195.45	2	196.50	195.00	16.1	6,153	0.26%
2020/10/28	14.3	200.37	17.9	200.70	200.50	-3.6	6,284	-0.06%
2020/10/27	46.4	200.96	46.4	200.80	203.00	0	6,435	0.00%
2020/10/26	4.1	195.61	14	194.89	194.50	-10	6,622	-0.15%
2020/10/23	9	192.28	3	192.17	192.00	6	6,806	0.09%
2020/10/22	25.1	194.50	32	194.98	194.50	-6.9	6,914	-0.10%
2020/10/21	8	196.06	7	197.64	196.50	1	7,035	0.01%
2020/10/20	11	195.95	2.1	196.00	196.50	8.9	7,119	0.13%
2020/10/19	4	197.13	13.1	197.07	196.50	-9.1	7,184	-0.13%
2020/10/16	7	195.86	462	195.36	195.00	-455	7,338	-6.20%	大賣/鉅額交易
2020/10/15	4	194.63	10	193.85	194.50	-6	7,424	-0.08%
2020/10/14	3	194.00	4.1	194.62	194.00	-1.1	7,457	-0.01%
2020/10/13	18	193.94	2	193.25	194.50	16	7,575	0.21%
2020/10/12	10	194.60	39	194.53	196.00	-29	7,604	-0.38%
2020/10/08	14	191.64	22	192.30	193.00	-8	7,574	-0.11%
2020/10/07	12	190.58	200	190.90	191.00	-188	7,607	-2.47%	大賣/鉅額交易
2020/10/06	2.2	189.41	6.1	190.43	191.50	-3.9	7,633	-0.05%
2020/10/05	5.1	189.50	17	189.15	189.50	-11.9	7,735	-0.15%
2020/09/30	9	188.33	18	188.44	189.00	-9	7,780	-0.12%
2020/09/29	9	185.94	14	185.11	185.00	-5	7,853	-0.06%
2020/09/28	4	181.38	6.1	181.01	182.50	-2.1	7,926	-0.03%
2020/09/25	28.2	179.66	18	177.86	176.50	10.2	8,133	0.13%
2020/09/24	18.3	181.58	113	181.92	183.00	-94.7	8,207	-1.15%	大賣/
2020/09/23	7.1	185.15	9	185.11	185.00	-1.9	8,252	-0.02%
2020/09/22	58	187.47	7	187.07	185.50	51	8,288	0.62%
2020/09/21	5	190.70	11	191.18	190.00	-6	8,367	-0.07%
2020/09/18	2.2	190.27	5	190.80	191.00	-2.8	8,586	-0.03%
2020/09/17	55.2	190.03	3.1	190.67	191.00	52.2	8,638	0.60%
2020/09/16	5.1	190.11	124	190.34	191.00	-118.9	8,829	-1.35%	大賣/鉅額交易
2020/09/15	5.2	188.83	7.1	189.85	188.50	-1.9	8,983	-0.02%
2020/09/14	11	188.91	17	189.26	189.00	-6	9,198	-0.07%
2020/09/11	11	186.09	12	186.42	187.50	-1	9,408	-0.01%
2020/09/10	4	184.00	11	184.82	185.50	-7	9,502	-0.07%
2020/09/09	18.2	181.37	15	181.27	184.00	3.2	9,624	0.03%
2020/09/08	13	183.77	12	183.38	184.50	1	9,664	0.01%
2020/09/07	18.1	181.95	30	182.17	182.00	-11.9	9,760	-0.12%
2020/09/04	51.1	185.39	116	185.53	186.00	-64.9	9,838	-0.66%	大賣/
2020/09/03	11	191.77	12	192.42	191.50	-1	9,881	-0.01%
2020/09/02	15	189.83	10.2	189.68	189.50	4.9	10,189	0.05%
2020/09/01	13	188.73	62	190.01	190.50	-49	10,200	-0.48%
2020/08/31	18.1	191.19	13	190.81	189.00	5.1	10,210	0.05%
2020/08/28	11.1	193.28	15	192.70	194.00	-3.9	10,300	-0.04%
2020/08/27	6.1	192.26	25	192.84	193.50	-19	10,476	-0.18%
2020/08/26	14.1	196.01	18	196.11	197.00	-3.9	10,533	-0.04%
2020/08/25	16	198.16	21	198.31	195.50	-5	10,654	-0.05%
2020/08/24	35	196.36	21	194.05	197.00	14	10,689	0.13%
2020/08/21	56	190.46	36	191.47	191.00	20	10,666	0.19%
2020/08/20	40	193.04	56	192.25	190.50	-16	10,526	-0.15%
2020/08/19	18.1	201.88	14	202.57	200.00	4.1	10,394	0.04%
2020/08/18	7.1	202.21	11.2	201.90	201.50	-4.1	10,373	-0.04%
2020/08/17	9	203.56	7	202.57	204.00	2	10,355	0.02%
2020/08/14	15	201.47	122	201.03	201.50	-107	10,369	-1.03%	大賣/鉅額交易
2020/08/13	114	200.79	11	200.64	201.50	103	10,366	0.99%	大買/鉅額交易
2020/08/12	36	196.60	32.3	197.23	198.50	3.8	10,322	0.04%
2020/08/11	17	200.76	374	201.64	199.50	-357	10,220	-3.49%	大賣/鉅額交易
2020/08/10	6	200.92	93	201.02	201.50	-87	10,180	-0.85%
2020/08/07	10.5	200.74	109	200.64	200.50	-98.5	10,186	-0.97%	大賣/
2020/08/06	34.1	204.25	56	202.65	204.50	-22	10,203	-0.22%
2020/08/05	21.5	203.99	51	205.48	204.50	-29.5	10,186	-0.29%
2020/08/04	24	206.21	170	205.34	207.50	-146	10,090	-1.45%	大賣/鉅額交易
2020/08/03	68.1	204.04	128	203.19	202.50	-59.9	9,991	-0.60%	大賣/
2020/07/31	32.1	199.98	93	200.19	200.00	-60.9	9,801	-0.62%
2020/07/30	111	198.80	397.5	198.93	197.50	-286.5	9,591	-2.99%	大買/大賣/鉅額交易
2020/07/29	162	190.75	59	191.75	191.00	103	9,357	1.10%	大買/鉅額交易
2020/07/28	82.2	188.47	24	188.79	187.00	58.2	9,273	0.63%
2020/07/27	33	188.39	47.1	187.99	188.50	-14.1	9,361	-0.15%
2020/07/24	80.2	186.81	25.1	185.54	184.50	55.1	9,299	0.59%
2020/07/23	31.8	189.64	220	189.21	190.00	-188.2	9,220	-2.04%	大賣/鉅額交易
2020/07/22	56.1	191.76	36.1	191.93	192.50	19.9	9,198	0.22%
2020/07/21	33	187.12	42.4	187.26	185.50	-9.4	9,011	-0.10%
2020/07/20	13	180.92	36	182.57	182.00	-23	8,932	-0.26%
2020/07/17	14	186.71	115	187.23	184.00	-101	8,887	-1.14%	大賣/鉅額交易
2020/07/16	3	183.83	126	185.17	185.00	-123	8,791	-1.40%	大賣/鉅額交易
2020/07/15	4	184.88	12	185.17	184.50	-8	8,756	-0.09%
2020/07/14	5	184.30	12.1	184.50	185.00	-7.1	8,739	-0.08%
2020/07/13	34.6	185.18	19	185.18	186.50	15.6	8,712	0.18%
2020/07/10	16	181.53	44.1	180.42	183.50	-28.1	8,784	-0.32%
2020/07/09	12.2	182.09	20	182.43	180.50	-7.8	8,750	-0.09%
2020/07/08	20	178.38	26	179.42	179.50	-6	8,643	-0.07%
2020/07/07	23.2	175.21	24	174.98	175.00	-0.8	8,588	-0.01%
2020/07/06	42.2	176.97	71.1	176.91	176.50	-28.9	8,511	-0.34%
2020/07/03	22.1	168.14	38	168.91	169.50	-15.9	8,319	-0.19%
2020/07/02	26	165.29	20	166.05	165.50	6	8,224	0.07%
2020/07/01	23	169.76	136.1	169.32	169.50	-113.1	8,169	-1.38%	大賣/鉅額交易
2020/06/30	52	167.71	10	168.05	167.50	42	8,096	0.52%
2020/06/29	10	167.75	153	168.68	168.50	-143	8,034	-1.78%	大賣/鉅額交易
2020/06/24	40.4	168.49	12.5	169.34	168.00	27.9	7,845	0.36%
2020/06/23	56	169.04	27	169.30	170.00	29	7,789	0.37%
2020/06/22	13	166.54	230.2	167.11	169.00	-217.2	7,631	-2.85%	大賣/鉅額交易
2020/06/19	27.2	165.63	35	165.97	166.50	-7.8	7,541	-0.10%
2020/06/18	29	161.78	42.2	162.26	162.50	-13.2	7,329	-0.18%
2020/06/17	8	158.06	20	157.88	159.00	-12	7,188	-0.17%
2020/06/16	19.2	157.05	31	157.02	157.00	-11.9	7,248	-0.16%
2020/06/15	34	154.59	234	153.96	153.00	-200	7,265	-2.75%	大賣/鉅額交易
2020/06/12	89.2	154.82	16.5	154.45	155.00	72.7	7,240	1.00%
2020/06/11	35.5	158.31	57	158.13	156.50	-21.5	7,220	-0.30%
2020/06/10	254.1	160.71	62.6	160.91	160.50	191.5	7,181	2.67%	大買/鉅額交易
2020/06/09	106.6	159.93	491.3	159.34	159.00	-384.7	7,355	-5.23%	大買/大賣/鉅額交易
2020/06/08	37	154.46	23.1	153.93	155.00	14	7,223	0.19%
2020/06/05	10	153.30	32.2	153.54	153.50	-22.2	7,217	-0.31%
2020/06/04	18	152.39	127.8	152.95	152.50	-109.8	7,195	-1.53%	大賣/鉅額交易
2020/06/03	54	149.60	223.6	149.17	151.50	-169.6	7,156	-2.37%	大賣/鉅額交易
2020/06/02	25	144.70	627	145.39	145.00	-602	6,973	-8.63%	大賣/鉅額交易
2020/06/01	22.2	142.98	40	142.70	144.00	-17.8	6,888	-0.26%
2020/05/29	6	138.00	71.4	138.47	138.00	-65.4	6,749	-0.97%
2020/05/28	26.2	138.93	17	138.91	139.00	9.2	6,715	0.14%
2020/05/27	3	140.33	13	140.88	141.00	-10	6,761	-0.15%
2020/05/26	7	140.07	13	140.62	140.00	-6	6,808	-0.09%
2020/05/25	8.1	138.58	5	139.20	139.50	3.1	6,827	0.05%
2020/05/22	23.1	138.31	47	138.53	138.00	-23.9	6,852	-0.35%
2020/05/21	25	140.94	114	141.17	141.50	-89	6,869	-1.30%	大賣/
2020/05/20	19.1	140.84	22	141.11	141.00	-2.9	6,857	-0.04%
2020/05/19	38.2	140.59	9.1	140.93	141.00	29.1	6,855	0.42%
2020/05/18	5.1	137.99	8	138.38	137.00	-2.9	6,816	-0.04%
2020/05/15	17.3	138.23	18	138.44	138.50	-0.7	6,829	-0.01%
2020/05/14	15	140.50	23	140.72	140.00	-8	6,788	-0.12%
2020/05/13	27	137.89	311	138.64	140.50	-284	6,751	-4.21%	大賣/鉅額交易
2020/05/12	35	137.31	9.5	138.21	137.00	25.5	6,687	0.38%
2020/05/11	38	140.33	48	140.53	140.00	-10	6,679	-0.15%
2020/05/08	8	140.25	18	140.39	140.00	-10	6,704	-0.15%
2020/05/07	13.6	138.93	112	139.08	139.00	-98.4	6,695	-1.47%	大賣/
2020/05/06	13	137.62	13	138.04	138.50	0	6,732	0.00%
2020/05/05	15	137.83	26	138.37	139.00	-11	6,692	-0.16%
2020/05/04	41.2	136.47	13	138.88	136.00	28.2	6,700	0.42%
2020/04/30	24	140.81	62.3	141.03	140.00	-38.2	6,627	-0.58%
2020/04/29	16.1	136.94	21	136.88	138.00	-4.9	6,460	-0.08%
2020/04/28	13	134.77	17	135.12	135.00	-4	6,480	-0.06%
2020/04/27	10	133.50	21	133.90	133.50	-11	6,652	-0.17%
2020/04/24	1	129.50	4.2	130.76	131.00	-3.2	6,727	-0.05%
2020/04/23	35	130.26	30	130.67	129.50	5	6,769	0.07%
2020/04/22	15	128.50	14	128.25	131.00	1	6,800	0.01%
2020/04/21	27	128.93	30	130.25	128.50	-3	6,834	-0.04%
2020/04/20	46	131.59	29.5	131.99	131.00	16.5	6,824	0.24%
2020/04/17	27	135.72	86	136.12	134.50	-59	6,786	-0.87%
2020/04/16	19	133.95	16	134.44	134.00	3	6,778	0.04%
2020/04/15	16.1	136.50	36	135.50	136.50	-19.9	6,857	-0.29%
2020/04/14	13	130.88	29.1	129.67	132.00	-16.1	6,752	-0.24%
2020/04/13	25	125.54	27.5	125.93	125.00	-2.5	6,728	-0.04%
2020/04/10	27.5	127.79	31.5	127.63	128.00	-4	6,762	-0.06%
2020/04/09	19	125.47	10	125.55	125.00	9	6,768	0.13%
2020/04/08	39.1	124.81	36.2	124.33	125.00	2.9	6,739	0.04%
2020/04/07	18	121.33	13	121.27	121.00	5	6,709	0.07%
2020/04/06	27.1	117.42	12.1	118.14	119.00	15	6,804	0.22%
2020/04/01	17	119.59	40	119.95	120.00	-23	6,727	-0.34%
2020/03/31	21	120.45	19	120.63	120.50	2	6,725	0.03%
2020/03/30	20	117.88	19	117.45	119.50	1	6,668	0.01%
2020/03/27	25	120.10	27	120.96	118.00	-2	6,654	-0.03%
2020/03/26	13	119.35	38.1	119.79	120.00	-25.1	6,631	-0.38%
2020/03/25	49	118.72	25	119.02	119.00	24	6,698	0.36%
2020/03/24	10.3	116.17	15	116.87	115.00	-4.7	6,667	-0.07%
2020/03/23	26	111.02	18	112.47	112.50	8	6,714	0.12%
2020/03/20	178	116.98	42	115.86	117.50	136	6,693	2.03%	大買/鉅額交易
2020/03/19	89.2	112.63	93.4	111.81	111.00	-4.2	6,643	-0.06%
2020/03/18	16	116.56	21	116.45	115.00	-5	6,604	-0.08%
2020/03/17	30.1	116.27	24	116.69	115.50	6.1	6,554	0.09%
2020/03/16	78.3	119.54	16	118.88	118.00	62.3	6,460	0.96%
2020/03/13	216.1	113.84	77	115.53	120.00	139.1	6,356	2.19%	大買/鉅額交易
2020/03/12	133.3	128.28	33	127.98	123.50	100.3	6,073	1.65%	大買/
2020/03/11	19	133.71	19	134.50	133.00	0	5,867	0.00%
2020/03/10	71.1	133.06	12	133.58	133.00	59.1	5,832	1.01%
2020/03/09	39.1	135.06	10	135.45	133.00	29.1	5,776	0.50%
2020/03/06	28	139.05	20	139.63	138.50	8	5,654	0.14%
2020/03/05	4.1	141.40	10	141.85	142.50	-5.9	5,654	-0.10%
2020/03/04	5	138.00	7	139.29	140.00	-2	5,743	-0.03%
2020/03/03	25.1	138.86	21	138.17	138.00	4.1	5,843	0.07%
2020/03/02	19	138.03	12	138.21	138.00	7	5,835	0.12%
2020/02/27	36	140.18	8	140.44	140.00	28	5,910	0.47%
2020/02/26	10	140.85	21	141.45	142.00	-11	5,842	-0.19%
2020/02/25	53.1	140.28	10	140.70	141.00	43.1	5,806	0.74%
2020/02/24	21	142.00	9	142.11	141.50	12	5,792	0.21%
2020/02/21	8.2	143.16	12	143.92	144.50	-3.8	5,787	-0.07%
2020/02/20	44	143.11	27	144.11	144.00	17	5,860	0.29%
2020/02/19	32	143.34	8.3	143.98	143.50	23.7	5,833	0.41%
2020/02/18	68.1	142.53	18	142.89	142.00	50.1	5,914	0.85%
2020/02/17	5.1	144.90	2.1	144.52	144.50	3	5,893	0.05%
2020/02/14	7.1	145.44	36	145.96	146.50	-28.9	5,939	-0.49%
2020/02/13	21	144.57	12	144.96	145.50	9	5,910	0.15%
2020/02/12	14	143.25	7	143.43	144.00	7	5,916	0.12%
2020/02/11	28	142.18	11	143.00	142.50	17	5,928	0.29%
2020/02/10	30	142.03	13	142.62	143.00	17	6,084	0.28%
2020/02/07	29	144.50	34	144.24	143.50	-5	6,221	-0.08%
2020/02/06	156.1	147.16	21	146.64	147.00	135.1	6,445	2.10%	大買/鉅額交易
2020/02/05	28	143.39	27.8	143.97	145.50	0.2	6,521	0.00%
2020/02/04	147	142.38	15.2	141.39	142.50	131.8	6,507	2.03%	大買/鉅額交易
2020/02/03	77	139.51	15	138.53	140.50	62	6,618	0.94%
2020/01/31	37.4	145.49	72	143.86	143.00	-34.7	6,656	-0.52%
2020/01/30	52.5	144.18	31.3	147.24	143.00	21.2	6,897	0.31%
2020/01/20	11.3	152.06	31.2	153.29	152.50	-19.9	6,756	-0.29%
2020/01/17	3.2	151.34	60	151.48	152.00	-56.8	6,685	-0.85%
2020/01/16	256.2	150.59	22.2	150.32	151.00	234	6,757	3.46%	大買/鉅額交易
2020/01/15	70.1	148.20	32.5	148.56	148.50	37.7	6,755	0.56%
2020/01/14	5	150.00	10	150.60	151.00	-5	6,760	-0.07%
2020/01/13	32.1	149.75	13	149.81	149.50	19.1	6,828	0.28%
2020/01/10	22	151.05	24.1	151.29	151.00	-2.1	6,891	-0.03%
2020/01/09	34	151.79	69.8	151.62	152.00	-35.8	6,880	-0.52%
2020/01/08	18	147.72	23	148.26	148.00	-5	6,866	-0.07%
2020/01/07	13.1	147.82	28	148.36	149.00	-14.9	6,885	-0.22%
2020/01/06	28.2	148.59	16.1	148.75	149.00	12.1	7,018	0.17%
2020/01/03	16	150.44	29	150.72	151.50	-13	7,172	-0.18%
2020/01/02	17.1	150.97	24.3	151.04	151.00	-7.2	7,145	-0.10%
2019/12/31	28.1	151.73	33.5	152.09	151.50	-5.4	7,212	-0.07%
2019/12/30	523.4	152.05	66.1	151.92	152.00	457.3	7,322	6.24%	大買/鉅額交易
2019/12/27	5.1	147.11	4	147.75	148.00	1.1	7,179	0.01%
2019/12/26	29	146.40	23	146.63	146.00	6	7,226	0.08%
2019/12/25	9	147.17	10	147.25	147.00	-1	7,334	-0.01%
2019/12/24	7	146.21	14	146.25	146.50	-7	7,488	-0.09%
2019/12/23	16	147.47	18	147.69	148.50	-2	7,697	-0.03%
2019/12/20	24.5	147.35	12	147.96	146.50	12.5	8,017	0.16%
2019/12/19	2.3	150.00	14	150.11	150.50	-11.7	8,048	-0.15%
2019/12/18	360.1	149.55	17	149.15	150.00	343.1	8,014	4.28%	大買/鉅額交易
2019/12/17	15.1	147.34	29.2	148.33	149.50	-14.1	8,012	-0.18%
2019/12/16	399.4	148.42	44.1	147.66	148.50	355.3	7,995	4.44%	大買/鉅額交易
2019/12/13	24.6	144.48	158	145.47	145.50	-133.4	7,920	-1.68%	大賣/鉅額交易
2019/12/12	8.1	143.06	28.7	143.20	143.00	-20.7	7,841	-0.26%
2019/12/11	10	141.70	7	142.21	142.50	3	7,878	0.04%
2019/12/10	16	142.06	23	142.35	142.50	-7	7,874	-0.09%
2019/12/09	12.1	142.54	148	142.86	143.00	-136	7,882	-1.72%	大賣/鉅額交易
2019/12/06	144.1	140.59	36	141.04	141.50	108.1	7,794	1.39%	大買/鉅額交易
2019/12/05	13	140.50	8	140.88	140.50	5	7,745	0.06%
2019/12/04	25	139.80	18	139.92	140.00	7	7,709	0.09%
2019/12/03	14	141.14	21.5	141.15	141.50	-7.5	7,734	-0.10%
2019/12/02	67	139.72	14	140.36	140.50	53	7,742	0.68%
2019/11/29	49	141.08	39	141.29	140.00	10	7,695	0.13%
2019/11/28	14	140.82	49	140.84	142.00	-35	7,588	-0.46%
2019/11/27	9	139.00	16	138.72	139.00	-7	7,523	-0.09%
2019/11/26	13	139.38	20	139.45	138.50	-7	7,516	-0.09%
2019/11/25	4	138.38	8	138.69	138.50	-4	7,374	-0.05%
2019/11/22	9	137.39	12	137.92	138.50	-3	7,445	-0.04%
2019/11/21	14	136.46	1	135.50	137.50	13	7,509	0.17%
2019/11/20	14	137.79	12	137.25	137.00	2	7,488	0.03%
2019/11/19	14	138.79	28	138.29	139.50	-14	7,466	-0.19%
2019/11/18	13	135.27	3	134.83	136.50	10	7,375	0.14%
2019/11/15	46	133.87	6	133.50	133.50	40	7,406	0.54%
2019/11/14	10.7	134.86	23	134.98	134.50	-12.4	7,315	-0.17%
2019/11/13	48	136.26	18	136.25	135.50	30	7,322	0.41%
2019/11/12	36	137.65	8	138.50	138.50	28	7,271	0.39%
2019/11/11	26.2	138.44	19	138.34	138.00	7.2	7,248	0.10%
2019/11/08	33	138.94	25.1	140.02	139.50	7.9	7,220	0.11%
2019/11/07	51	138.28	43	139.80	139.50	8	7,145	0.11%
2019/11/06	68.4	141.48	81	142.14	140.50	-12.7	6,929	-0.18%
2019/11/05	106.5	140.54	158	140.11	141.00	-51.6	6,785	-0.76%	大買/大賣/
2019/11/04	24	134.40	5.2	134.52	134.50	18.8	6,596	0.28%
2019/11/01	39	133.81	16	134.34	133.50	23	6,568	0.35%
2019/10/31	123.1	135.24	35.2	135.91	134.00	87.9	6,637	1.32%	大買/
2019/10/30	45	134.14	176	134.95	135.50	-131	6,636	-1.97%	大賣/鉅額交易
2019/10/29	151	135.09	254	135.05	134.00	-103	6,593	-1.56%	大買/大賣/鉅額交易
2019/10/28	13	140.15	14	140.43	140.50	-1	6,289	-0.02%
2019/10/25	8	139.94	12	139.42	139.50	-4	6,228	-0.06%
2019/10/24	17.2	139.07	15	139.30	139.50	2.2	6,184	0.04%
2019/10/23	21	137.29	19	137.13	137.50	2	6,128	0.03%
2019/10/22	13	136.38	14	136.54	136.50	-1	6,120	-0.02%
2019/10/21	23	135.74	19.3	136.19	136.00	3.7	6,087	0.06%
2019/10/18	27	136.00	41	136.02	136.50	-14	5,989	-0.23%
2019/10/17	10	133.15	8	132.69	134.00	2	5,908	0.03%
2019/10/16	21.1	132.93	14	132.96	132.50	7.1	5,939	0.12%
2019/10/15	6.2	132.37	3	132.67	133.00	3.2	5,871	0.05%
2019/10/14	246.3	132.84	48	132.36	133.00	198.3	5,856	3.39%	大買/鉅額交易
2019/10/09	73.7	128.28	30	127.75	127.00	43.7	5,664	0.77%
2019/10/08	23	131.85	4	132.25	131.50	19	5,447	0.35%
2019/10/07	34.1	133.37	4	133.25	133.50	30.1	5,436	0.55%
2019/10/04	36	131.85	12	131.83	131.50	24	5,370	0.45%
2019/10/03	8	133.00	12	133.17	133.00	-4	5,228	-0.08%
2019/10/02	9.1	134.29	4	134.88	134.50	5.1	5,192	0.10%
2019/10/01	29.1	132.20	13	131.88	134.00	16.1	5,106	0.32%
2019/09/27	39.2	132.15	24	132.25	132.50	15.2	4,987	0.30%
2019/09/26	38.9	134.86	54.2	134.95	134.00	-15.3	4,848	-0.32%
2019/09/25	328.1	138.05	6.1	138.25	136.00	322	4,679	6.88%	大買/鉅額交易
2019/09/24	101.2	144.29	7	143.50	143.00	94.2	4,409	2.14%	大買/
2019/09/23	9	146.11	8.1	145.52	146.00	0.9	4,318	0.02%
2019/09/20	16	146.75	5.1	147.19	145.50	10.9	4,329	0.25%
2019/09/19	13	148.27	37	148.57	148.50	-24	4,250	-0.56%
2019/09/18	13	146.00	5.2	147.37	146.50	7.8	4,300	0.18%
2019/09/17	153	145.73	1	145.00	145.50	152	4,318	3.52%	大買/鉅額交易
2019/09/16	9	145.28	1	145.50	147.00	8	4,436	0.18%
2019/09/12	0	0.00	3	147.50	145.50	-3	4,407	-0.07%
2019/09/11	32	144.80	2	145.50	146.00	30	4,530	0.66%
2019/09/10	1	147.50	2	148.00	146.50	-1	4,514	-0.02%
2019/09/09	2	148.00	0	0.00	147.50	2	4,559	0.04%
2019/09/06	0	0.00	4	148.00	148.50	-4	4,603	-0.09%
2019/09/05	2	146.75	5.1	146.80	147.50	-3.1	4,620	-0.07%
2019/09/04	2	146.25	1	145.50	145.50	1	4,576	0.02%
2019/09/03	4	145.63	2	146.00	146.00	2	4,592	0.04%
2019/09/02	7	146.29	1	146.50	146.00	6	4,626	0.13%
2019/08/30	15	146.43	1	146.50	146.50	14	4,674	0.30%
2019/08/29	2	144.00	0	0.00	143.50	2	4,697	0.04%
2019/08/28	4	144.63	4	144.75	144.50	0	4,739	0.00%
2019/08/27	7	145.36	0	0.00	145.50	7	4,837	0.14%
2019/08/26	19	145.42	7	145.43	145.00	12	4,872	0.25%
2019/08/23	6	148.17	0	0.00	148.50	6	4,880	0.12%
2019/08/22	4	150.00	1	150.00	149.50	3	4,935	0.06%
2019/08/21	5.1	150.69	3	150.33	150.00	2.1	5,274	0.04%
2019/08/20	4.1	149.91	11	150.50	152.00	-6.9	5,325	-0.13%
2019/08/19	1	149.00	2	148.50	148.00	-1	5,406	-0.02%
2019/08/16	11	146.86	3	147.00	146.50	8	5,531	0.14%
2019/08/15	3	147.67	4	147.50	147.50	-1	5,577	-0.02%
2019/08/14	3	149.17	3	150.00	149.00	0	5,652	0.00%
2019/08/13	2	149.00	1	148.50	148.00	1	5,697	0.02%
2019/08/12	1	149.50	8	150.44	149.00	-7	5,746	-0.12%
2019/08/08	3	150.83	2	150.50	150.50	1	5,799	0.02%
2019/08/07	0	0.00	9	150.06	149.50	-9	5,834	-0.15%
2019/08/06	12.1	146.73	7	146.86	148.50	5.1	5,902	0.09%
2019/08/05	26	149.37	7	149.43	148.50	19	5,832	0.33%
2019/08/02	21	150.02	64	149.84	152.50	-43	5,845	-0.74%
2019/08/01	33.1	153.58	9	153.67	153.00	24.1	5,810	0.41%
2019/07/31	16	151.28	11	149.78	151.50	5	5,702	0.09%
2019/07/30	21	149.33	0	0.00	149.00	21	5,719	0.37%
2019/07/29	1.1	149.55	10	150.00	150.00	-8.9	5,816	-0.15%
2019/07/26	4	150.00	2	151.00	150.50	2	5,906	0.03%
2019/07/25	7	149.79	5.3	150.57	149.50	1.7	5,956	0.03%
2019/07/24	23.3	151.59	22	151.75	151.50	1.3	5,931	0.02%
2019/07/23	39	148.00	1	149.00	149.50	38	5,877	0.65%
2019/07/22	24	148.04	28.2	148.25	148.00	-4.2	5,862	-0.07%
2019/07/19	21.2	148.47	12	148.63	148.00	9.2	5,882	0.16%
2019/07/18	10	147.45	6.2	147.76	147.50	3.9	5,889	0.07%
2019/07/17	21	150.93	49	151.33	150.00	-28	5,804	-0.48%
2019/07/16	9	153.56	29.1	153.12	154.50	-20.1	5,759	-0.35%
2019/07/15	3.1	152.56	4	153.76	154.50	-0.9	5,707	-0.02%
2019/07/12	5	151.40	0	0.00	151.00	5	5,673	0.09%
2019/07/11	31	153.02	25	152.78	152.00	6	5,683	0.11%
2019/07/10	5	150.90	0	0.00	151.50	5	5,659	0.09%
2019/07/09	5	151.40	109	151.20	151.00	-104	5,691	-1.83%	大賣/鉅額交易
2019/07/08	4	153.88	0	0.00	154.00	4	5,758	0.07%
2019/07/05	2	153.75	0	0.00	155.00	2	5,834	0.03%
2019/07/04	2	153.25	12	153.96	155.00	-10	5,949	-0.17%
2019/07/03	8	153.00	8	154.25	152.00	0	5,980	0.00%
2019/07/02	40.1	155.26	38	155.08	155.00	2.1	6,103	0.03%
2019/07/01	46.1	159.75	97	160.23	160.50	-50.9	6,084	-0.84%
2019/06/28	2	157.00	22	156.77	157.50	-20	6,021	-0.33%
2019/06/27	2.1	156.49	4	156.13	156.00	-2	6,059	-0.03%
2019/06/26	208	154.21	7	153.93	153.00	201	6,104	3.29%	大買/鉅額交易
2019/06/25	11	155.18	2	154.25	155.00	9	6,109	0.15%
2019/06/24	2	158.25	5	158.80	158.50	-3	6,069	-0.05%
2019/06/21	11.1	159.05	11	159.64	159.50	0.1	6,074	0.00%
2019/06/20	3	158.00	16	158.75	159.00	-13	5,974	-0.22%
2019/06/19	2	156.25	41	157.41	158.00	-39	6,030	-0.65%
2019/06/18	3	152.83	7	153.00	152.00	-4	6,140	-0.07%
2019/06/17	8.1	152.32	20.1	152.33	153.00	-12	6,239	-0.19%
2019/06/14	3	149.17	2	149.50	148.00	1	6,291	0.02%
2019/06/13	1	151.00	5	151.00	150.50	-4	6,326	-0.06%
2019/06/12	1	151.50	55	151.94	151.50	-54	6,386	-0.85%
2019/06/11	6	151.42	1	152.00	151.00	5	6,477	0.08%
2019/06/10	2	151.00	63	151.87	151.50	-61	6,602	-0.92%
2019/06/06	1	148.50	11	148.09	148.00	-10	6,907	-0.14%
2019/06/05	24	150.00	6	149.67	146.00	18	6,915	0.26%
2019/06/04	15	150.00	8	150.06	149.50	7	6,928	0.10%
2019/06/03	16	146.88	35.2	144.78	148.00	-19.2	6,907	-0.28%
2019/05/31	10	142.15	5	142.80	142.50	5	6,862	0.07%
2019/05/30	7	142.64	11	143.05	142.50	-4	6,859	-0.06%
2019/05/29	1	138.00	2	138.75	138.50	-1	7,035	-0.01%
2019/05/28	7.1	138.65	1	140.00	138.00	6.1	7,099	0.09%
2019/05/27	3	139.50	2.6	140.23	140.00	0.4	6,841	0.01%
2019/05/24	7.1	139.72	5	139.00	140.00	2.1	6,832	0.03%
2019/05/23	71	136.63	15	137.47	136.50	56	6,779	0.83%
2019/05/22	19	140.84	4	141.63	140.50	15	6,709	0.22%
2019/05/21	21	144.12	0	0.00	143.00	21	6,750	0.31%
2019/05/20	1	142.50	4	143.75	145.00	-3	6,728	-0.04%
2019/05/17	16	142.63	27	143.91	142.50	-11	6,712	-0.16%
2019/05/16	90	146.62	26	145.37	144.00	64	6,741	0.95%
2019/05/15	27	148.39	1	147.50	147.50	26	6,796	0.38%
2019/05/14	11.1	149.19	8.2	148.72	149.00	2.9	6,880	0.04%
2019/05/13	6	149.42	4	149.75	150.00	2	6,851	0.03%
2019/05/10	10	150.65	36	150.85	150.50	-26	6,939	-0.37%
2019/05/09	38	151.43	18	151.56	151.00	20	6,955	0.29%
2019/05/08	9	155.06	323	155.13	155.50	-314	6,990	-4.49%	大賣/鉅額交易
2019/05/07	20.3	155.11	20	155.63	155.50	0.3	6,969	0.00%
2019/05/06	56.1	155.03	11	154.86	153.50	45.1	7,030	0.64%
2019/05/03	3	160.50	19	160.13	160.50	-16	7,026	-0.23%
2019/05/02	35	159.46	18	159.58	159.50	17	7,058	0.24%
2019/04/30	63	161.63	26	162.35	162.50	37	7,030	0.53%
2019/04/29	1	160.50	8	161.50	162.00	-7	7,102	-0.10%
2019/04/26	2	160.50	6	159.75	161.00	-4	7,221	-0.06%
2019/04/25	2	159.50	9	161.89	162.50	-7	7,395	-0.09%
2019/04/24	6	159.67	7	159.93	160.00	-1	7,468	-0.01%
2019/04/23	1	160.00	2	160.25	160.50	-1	7,710	-0.01%
2019/04/22	5	159.60	7	159.57	160.00	-2	7,772	-0.03%
2019/04/19	10	159.85	7	159.07	159.00	3	7,897	0.04%
2019/04/18	10	161.35	33	161.47	161.00	-23	8,008	-0.29%
2019/04/17	3	161.67	10	162.00	162.00	-7	8,229	-0.08%
2019/04/16	11	161.50	8	161.56	162.00	3	8,448	0.04%
2019/04/15	15.1	162.46	7	162.71	162.00	8.1	8,716	0.09%
2019/04/12	3.3	163.46	7	164.86	163.00	-3.8	8,829	-0.04%
2019/04/11	14	164.79	78	166.29	165.50	-64	8,791	-0.73%
2019/04/10	7	164.71	616	165.39	166.00	-609	8,729	-6.98%	大賣/鉅額交易
2019/04/09	6	163.17	3	163.17	164.00	3	8,641	0.03%
2019/04/08	10	163.50	25.1	164.36	165.00	-15.1	8,634	-0.17%
2019/04/03	3	159.33	41.2	159.37	160.00	-38.2	8,495	-0.45%
2019/04/02	16	157.22	16	157.41	157.50	0	8,453	0.00%
2019/04/01	9	156.72	3.1	157.77	156.00	5.9	8,408	0.07%
2019/03/29	22	157.98	3	158.00	159.00	19	8,306	0.23%
2019/03/28	13	159.62	21	160.93	161.50	-8	8,347	-0.10%
2019/03/27	4	161.75	5	162.30	162.50	-1	8,437	-0.01%
2019/03/26	4	159.75	38.1	160.38	162.00	-34.1	8,422	-0.40%
2019/03/25	19	156.84	9	156.44	156.00	10	8,371	0.12%
2019/03/22	4	160.63	16	160.88	161.50	-12	8,319	-0.14%
2019/03/21	38	158.82	62.5	159.49	160.50	-24.5	8,304	-0.30%
2019/03/20	4.1	155.12	12	155.21	155.50	-8	8,223	-0.10%
2019/03/19	6.1	152.76	64	153.24	154.50	-58	8,133	-0.71%
2019/03/18	3.3	150.88	19	150.68	151.50	-15.8	8,092	-0.19%
2019/03/15	3	149.50	20	149.00	149.00	-17	8,039	-0.21%
2019/03/14	3	148.67	19	149.61	150.00	-16	7,943	-0.20%
2019/03/13	53	147.69	52	147.53	148.00	1	7,944	0.01%
2019/03/12	130	146.33	20	145.43	144.00	110	7,799	1.41%	大買/鉅額交易
2019/03/11	1	152.50	109	152.24	152.00	-108	7,540	-1.43%	大賣/鉅額交易
2019/03/08	104	151.19	3	150.83	150.50	101	7,599	1.33%	大買/鉅額交易
2019/03/07	221.1	153.50	0	0.00	153.50	221.1	7,733	2.86%	大買/鉅額交易
2019/03/06	106	152.95	16	152.94	154.50	90	7,897	1.14%	大買/
2019/03/05	31	153.48	7.1	153.50	153.50	23.9	7,930	0.30%
2019/03/04	27	158.57	39	158.04	157.00	-12	7,920	-0.15%
2019/02/27	6	153.75	2	154.50	153.50	4	7,718	0.05%
2019/02/26	4	153.00	52	153.03	152.50	-48	7,707	-0.62%
2019/02/25	22	153.57	1	156.00	154.00	21	7,714	0.27%
2019/02/22	6	153.33	80	153.92	154.00	-74	7,763	-0.95%
2019/02/21	12	155.21	17	154.26	155.00	-5	7,759	-0.06%
2019/02/20	3.1	154.83	34	155.41	154.50	-31	7,734	-0.40%
2019/02/19	8.1	152.25	14	152.57	152.50	-5.9	7,654	-0.08%
2019/02/18	354	154.51	83	154.58	154.00	271	7,663	3.54%	大買/鉅額交易
2019/02/15	9	155.22	13	155.50	155.00	-4	7,685	-0.05%
2019/02/14	12.1	155.16	6	155.17	154.50	6.1	7,670	0.08%
2019/02/13	3.1	153.66	35	154.17	153.50	-32	7,584	-0.42%
2019/02/12	6	152.42	22	152.89	153.00	-16	7,515	-0.21%
2019/02/11	8.1	151.19	5	151.60	151.50	3.1	7,536	0.04%
2019/01/30	4	150.75	16	150.69	151.00	-12	7,521	-0.16%
2019/01/29	22	148.32	46	148.46	149.00	-24	7,570	-0.32%
2019/01/28	1	151.50	0.1	151.50	152.00	1	7,533	0.01%
2019/01/25	8.1	154.12	233.1	154.48	154.00	-225.1	7,685	-2.93%	大賣/鉅額交易
2019/01/24	11.1	152.36	12	152.42	152.50	-1	7,789	-0.01%
2019/01/23	6	149.50	11	149.82	149.50	-5	8,076	-0.06%
2019/01/22	0	0.00	15.1	150.93	151.50	-15.1	8,212	-0.18%
2019/01/21	44	152.32	560	151.70	152.00	-516	8,306	-6.21%	大賣/鉅額交易
2019/01/18	15	149.23	22	149.61	150.50	-7	8,328	-0.08%
2019/01/17	18.1	150.57	108	149.76	150.00	-89.9	8,329	-1.08%	大賣/
2019/01/16	51	149.63	13	149.54	149.50	38	8,293	0.46%
2019/01/15	14	147.86	68	148.25	150.00	-54	8,237	-0.66%
2019/01/14	2	140.75	4	141.88	142.00	-2	8,030	-0.02%
2019/01/11	15	142.17	43	142.13	142.00	-28	8,003	-0.35%
2019/01/10	4	143.50	49.4	144.20	145.00	-45.4	7,900	-0.57%
2019/01/09	41	143.67	52.6	144.08	144.50	-11.6	7,862	-0.15%
2019/01/08	35	140.33	136	141.08	140.50	-101	7,698	-1.31%	大賣/鉅額交易
2019/01/07	54	135.82	63	135.95	138.00	-9	7,555	-0.12%
2019/01/04	11	130.36	26	131.62	131.00	-15	7,460	-0.20%
2019/01/03	4	128.38	132	129.50	130.00	-128	7,520	-1.70%	大賣/鉅額交易
2019/01/02	9	127.00	4	127.38	127.00	5	7,561	0.07%
2018/12/28	1	128.50	0	0.00	129.50	1	7,724	0.01%
2018/12/27	16	127.75	3	127.83	127.50	13	7,887	0.16%
2018/12/26	4	126.50	3	126.00	126.00	1	7,971	0.01%
2018/12/25	4	126.25	2	126.75	127.00	2	8,121	0.02%
2018/12/24	18	127.56	2	127.75	128.00	16	8,272	0.19%
2018/12/22	2	128.75	7	126.50	128.50	-5	8,506	-0.06%
2018/12/21	34.2	129.11	8	128.88	128.00	26.2	9,013	0.29%
2018/12/20	23	132.15	32	133.34	133.00	-9	9,149	-0.10%
2018/12/19	17	132.50	25	132.22	132.50	-8	9,063	-0.09%
2018/12/18	3	130.83	17	131.06	132.00	-14	9,055	-0.15%
2018/12/17	1	130.50	41	131.44	131.00	-40	9,118	-0.44%
2018/12/14	10	131.10	58.2	131.44	131.50	-48.2	9,179	-0.53%
2018/12/13	47	130.52	24	130.88	131.00	23	9,134	0.25%
2018/12/12	9	128.50	6	128.92	128.50	3	9,064	0.03%
2018/12/11	15	128.03	14	128.64	128.00	1	9,172	0.01%
2018/12/10	3	126.33	9	126.50	126.50	-6	9,250	-0.06%
2018/12/07	2	126.75	98	127.14	127.50	-96	9,297	-1.03%
2018/12/06	6	126.75	10	126.70	127.50	-4	9,369	-0.04%
2018/12/05	1	128.50	9	128.78	129.00	-8	9,360	-0.09%
2018/12/04	2	128.75	21	129.31	130.00	-19	9,435	-0.20%
2018/12/03	27	129.63	24	130.02	130.00	3	9,468	0.03%
2018/11/30	4.1	128.75	9	129.50	130.00	-5	9,397	-0.05%
2018/11/29	6	129.58	28.1	130.40	128.50	-22.1	9,248	-0.24%
2018/11/28	6	128.33	70	127.87	128.00	-64	9,158	-0.70%
2018/11/27	5	125.90	64	124.66	126.50	-59	9,194	-0.64%
2018/11/26	1	121.50	7	123.00	122.00	-6	9,369	-0.06%
2018/11/23	10	119.00	5	119.50	120.00	5	9,678	0.05%
2018/11/22	73	123.07	5	122.50	121.00	68	10,201	0.67%
2018/11/21	9	124.44	10	125.25	125.50	-1	10,420	-0.01%
2018/11/20	4	125.63	4	125.88	125.50	0	10,316	0.00%
2018/11/19	7	127.07	10	128.05	127.50	-3	10,278	-0.03%
2018/11/16	1	128.00	13	127.77	128.50	-12	10,284	-0.12%
2018/11/15	10	127.35	11	126.86	127.50	-1	10,238	-0.01%
2018/11/14	3	129.17	12	128.29	130.00	-9	10,159	-0.09%
2018/11/13	20	126.65	13.1	127.02	129.00	6.9	10,116	0.07%
2018/11/12	4	129.13	16	129.16	128.50	-12	10,074	-0.12%
2018/11/09	2	128.25	0	0.00	128.00	2	10,063	0.02%
2018/11/08	10	130.25	9	130.78	130.00	1	10,040	0.01%
2018/11/07	35	128.00	29.3	128.89	130.00	5.8	10,001	0.06%
2018/11/06	18.1	126.72	23	127.26	127.50	-5	9,993	-0.05%
2018/11/05	13	128.54	26	128.98	129.00	-13	9,888	-0.13%
2018/11/02	25.1	128.00	12.4	128.27	129.00	12.7	9,831	0.13%
2018/11/01	22	130.43	21	131.62	130.00	1	9,705	0.01%
2018/10/31	33.1	129.05	92.7	129.15	130.00	-59.7	9,490	-0.63%
2018/10/30	28	123.77	86	123.11	125.00	-58	9,097	-0.64%
2018/10/29	29.2	120.20	22	120.02	119.50	7.2	8,878	0.08%
2018/10/26	62	121.01	51.1	122.04	121.50	10.9	8,811	0.12%
2018/10/25	90	121.60	126	121.10	121.50	-36	8,785	-0.41%	大賣/
2018/10/24	18	120.83	69	120.65	123.00	-51	8,712	-0.59%
2018/10/23	6	120.50	3.1	120.83	120.00	2.9	8,660	0.03%
2018/10/22	3.3	122.05	21	121.36	122.50	-17.7	8,704	-0.20%
2018/10/19	7	118.86	3	118.83	118.50	4	8,672	0.05%
2018/10/18	1	119.00	4	118.88	119.50	-3	8,657	-0.03%
2018/10/17	14	119.04	59	117.32	117.00	-45	8,641	-0.52%
2018/10/16	15	118.33	13	118.65	119.00	2	8,558	0.02%
2018/10/15	26.2	117.90	12	118.08	117.00	14.2	8,498	0.17%
2018/10/12	12	115.83	36.4	116.55	118.50	-24.4	8,417	-0.29%
2018/10/11	86	111.59	38	111.68	111.50	48	8,264	0.58%
2018/10/09	31	117.00	13	117.77	117.50	18	8,067	0.22%
2018/10/08	52	115.37	14	115.79	114.50	38	8,002	0.47%
2018/10/05	30	118.93	22	119.73	118.50	8	7,868	0.10%
2018/10/04	22	123.18	8	123.50	123.50	14	7,750	0.18%
2018/10/03	31	125.00	11	125.64	125.00	20	7,668	0.26%
2018/10/02	25.2	127.40	17	127.24	128.00	8.2	7,578	0.11%
2018/10/01	103	130.83	63	129.63	129.50	40	7,478	0.53%	大買/
2018/09/28	138.2	129.85	226	129.75	131.00	-87.9	7,307	-1.20%	大買/大賣/
2018/09/27	187	125.04	634	125.25	125.50	-447	6,958	-6.42%	大買/大賣/鉅額交易
2018/09/26	0	0.00	427	120.42	119.50	-427	6,730	-6.34%	大賣/鉅額交易
2018/09/25	0	0.00	9	120.67	120.00	-9	6,701	-0.13%
2018/09/21	16	120.78	1	121.50	119.00	15	6,672	0.22%
2018/09/20	5.1	120.21	100	120.59	120.00	-94.9	6,626	-1.43%
2018/09/19	2.1	119.26	7	119.93	119.50	-5	6,571	-0.08%
2018/09/18	7	119.00	4	120.25	120.00	3	6,572	0.05%
2018/09/17	17.1	119.44	65	117.68	120.00	-47.9	6,529	-0.73%
2018/09/14	10	116.85	4	116.38	116.50	6	6,406	0.09%
2018/09/13	7	116.14	5	116.60	116.00	2	6,389	0.03%
2018/09/12	17.2	116.62	15	116.30	116.50	2.2	6,347	0.03%
2018/09/11	10	119.20	7	119.29	118.50	3	6,300	0.05%
2018/09/10	28	118.16	16	117.91	119.50	12	6,288	0.19%
2018/09/07	6	120.33	27	120.13	120.50	-21	6,297	-0.33%
2018/09/06	5	120.60	95	120.77	121.50	-90	6,211	-1.45%
2018/09/05	35.1	122.71	17.2	122.90	122.00	17.9	6,193	0.29%
2018/09/04	48.2	123.87	37.2	123.52	124.00	11	6,157	0.18%
2018/09/03	42.2	120.93	28	121.45	121.50	14.2	6,137	0.23%
2018/08/31	62.2	122.87	178	121.84	123.00	-115.8	6,083	-1.90%	大賣/鉅額交易
2018/08/30	56	121.71	50	122.18	121.00	6	5,859	0.10%
2018/08/29	105	118.74	181.4	117.38	118.50	-76.4	5,525	-1.38%	大買/大賣/
2018/08/28	76	111.63	69	110.99	112.00	7	4,938	0.14%
2018/08/27	0.2	106.00	5	105.00	105.50	-4.9	4,668	-0.10%
2018/08/24	9	104.44	28	104.50	104.50	-19	4,706	-0.40%
2018/08/23	28	106.50	2	106.50	106.50	26	4,798	0.54%
2018/08/22	2.2	105.55	0	0.00	106.00	2.2	4,803	0.05%
2018/08/21	3	105.17	3	105.67	105.50	0	4,773	0.00%
2018/08/20	3	105.33	52.1	105.41	105.00	-49.1	4,785	-1.03%
2018/08/17	5	104.60	11	104.86	105.00	-6	4,808	-0.12%
2018/08/16	18	103.83	4	103.88	103.00	14	4,784	0.29%
2018/08/15	31	106.11	3	105.50	105.50	28	4,796	0.58%
2018/08/14	14	106.04	3	106.50	106.50	11	4,780	0.23%
2018/08/13	7	105.00	23	105.24	105.00	-16	4,806	-0.33%
2018/08/10	15.1	106.60	0	0.00	106.00	15.1	4,780	0.32%
2018/08/09	3	108.17	0	0.00	108.00	3	4,758	0.06%
2018/08/08	3	108.67	18	109.25	109.50	-15	4,738	-0.32%
2018/08/07	1.1	108.00	3.3	108.00	108.00	-2.3	4,754	-0.05%
2018/08/06	4.5	107.50	378	107.76	107.00	-373.5	4,773	-7.82%	大賣/鉅額交易
2018/08/03	2.2	107.57	56	107.36	108.00	-53.8	4,818	-1.12%
2018/08/02	28	107.16	24	107.19	106.50	4	4,838	0.08%
2018/08/01	9	107.28	57	106.61	107.50	-48	4,820	-1.00%
2018/07/31	1	104.50	6	105.92	106.50	-5	4,848	-0.10%
2018/07/30	24	105.29	2	105.75	104.50	22	4,968	0.44%
2018/07/27	6.1	107.35	25.3	107.33	108.00	-19.2	4,951	-0.39%
2018/07/26	2	104.50	7	105.21	104.50	-5	5,047	-0.10%
2018/07/25	1	103.50	0	0.00	103.50	1	5,140	0.02%
2018/07/24	9	103.94	2	104.50	104.50	7	5,268	0.13%
2018/07/23	1	104.00	4	104.25	104.00	-3	5,378	-0.06%
2018/07/20	3.3	103.69	1	104.50	103.50	2.3	5,499	0.04%
2018/07/19	5	103.30	8	104.44	103.00	-3	5,549	-0.05%
2018/07/18	3.1	103.85	5	104.60	105.00	-2	5,671	-0.03%
2018/07/17	8.1	102.74	0	0.00	102.00	8.1	5,749	0.14%
2018/07/16	11.3	104.12	1	105.00	104.00	10.3	5,822	0.18%
2018/07/13	4	104.75	28	104.21	105.00	-24	5,909	-0.41%
2018/07/12	11	101.50	17	101.65	101.50	-6	5,945	-0.10%
2018/07/11	1	102.00	17	102.09	102.50	-16	5,949	-0.27%
2018/07/10	4	102.25	17	102.44	102.50	-13	5,980	-0.22%
2018/07/09	3	101.33	33	101.30	102.00	-30	6,078	-0.49%
2018/07/06	11	99.25	13	99.35	99.20	-2	6,187	-0.03%
2018/07/05	81.5	98.99	43	98.88	98.90	38.5	6,144	0.63%
2018/07/04	15	101.87	32	101.30	101.50	-17	6,001	-0.28%
2018/07/03	2.2	104.77	4	104.50	104.00	-1.8	5,982	-0.03%
2018/07/02	32	105.30	18	105.56	104.50	14	5,999	0.23%
2018/06/29	9	107.61	4.4	108.86	109.50	4.6	5,980	0.08%
2018/06/28	7	107.29	5	107.70	107.00	2	5,902	0.03%
2018/06/27	9	107.67	2	107.75	107.50	7	5,882	0.12%
2018/06/26	20	108.25	7	108.07	108.00	13	5,854	0.22%
2018/06/25	7	110.43	1	110.50	110.00	6	5,815	0.10%
2018/06/22	5	110.40	1	110.50	110.50	4	5,854	0.07%
2018/06/21	5	111.50	1	111.50	110.50	4	5,847	0.07%
2018/06/20	21	111.00	5	111.00	111.00	16	5,962	0.27%
2018/06/19	26	110.54	0	0.00	110.50	26	6,028	0.43%
2018/06/15	2	113.25	6	113.08	113.50	-4	6,015	-0.07%
2018/06/14	9	115.17	11	115.64	114.00	-2	6,025	-0.03%
2018/06/13	23.1	117.05	15	116.90	117.00	8.1	6,070	0.13%
2018/06/12	4	116.13	5	115.60	115.00	-1	6,134	-0.02%
2018/06/11	15	116.70	29.3	116.03	116.50	-14.3	6,112	-0.23%
2018/06/07	7	113.07	1	113.50	113.50	6	5,962	0.10%
2018/06/06	50	113.28	11	113.00	113.00	39	6,038	0.65%
2018/06/05	26	112.56	9	112.00	112.00	17	6,142	0.28%
2018/06/04	7.1	113.72	13	114.04	114.50	-5.9	6,145	-0.10%
2018/06/01	10.5	114.31	2	113.75	114.50	8.5	6,148	0.14%
2018/05/31	12.1	111.63	40	111.50	111.00	-27.9	6,123	-0.46%
2018/05/30	12	112.25	2.2	112.05	112.00	9.8	6,035	0.16%
2018/05/29	1	113.50	4	114.13	114.50	-3	6,049	-0.05%
2018/05/28	6	113.75	3	113.67	113.50	3	6,090	0.05%
2018/05/25	4	113.00	2	115.00	115.00	2	6,139	0.03%
2018/05/24	3.1	112.52	1	112.50	112.50	2.1	6,122	0.03%
2018/05/23	9.1	113.27	7	112.93	112.50	2.1	6,122	0.03%
2018/05/22	12	116.08	8	115.50	114.50	4	6,103	0.07%
2018/05/21	507.1	117.26	31.1	117.13	117.50	476	6,146	7.74%	大買/鉅額交易
2018/05/18	503	114.33	1	114.50	114.00	502	6,069	8.27%	大買/鉅額交易
2018/05/17	1	115.00	10	115.30	113.50	-9	6,104	-0.15%
2018/05/16	4	114.88	70	115.31	115.50	-66	6,090	-1.08%
2018/05/15	6.1	116.08	7	116.29	115.00	-0.9	6,121	-0.01%
2018/05/14	8	115.25	24	115.54	115.50	-16	6,168	-0.26%
2018/05/11	16.2	114.41	8	114.63	114.00	8.2	6,146	0.13%
2018/05/10	3	114.33	5	115.00	115.00	-2	6,092	-0.03%
2018/05/09	56.2	113.47	58	113.03	113.00	-1.8	6,041	-0.03%
2018/05/08	24.1	114.67	18	114.53	114.50	6.1	6,026	0.10%
2018/05/07	47.2	111.25	43.1	111.68	112.00	4.1	5,916	0.07%
2018/05/04	63.2	103.10	65	106.72	107.00	-1.8	5,781	-0.03%
2018/05/03	59.1	105.36	21	105.02	104.00	38.1	5,706	0.67%
2018/05/02	15	108.40	8	109.13	108.00	7	5,589	0.13%
2018/04/30	65.1	107.89	53	108.00	108.00	12.1	5,522	0.22%
2018/04/27	19	109.37	11.2	111.94	110.00	7.8	5,526	0.14%
2018/04/26	1,250	110.02	40	110.00	110.00	1,210	5,608	21.57%	大買/鉅額交易
2018/04/25	5.2	111.73	5	112.10	111.50	0.2	5,573	0.00%
2018/04/24	103.9	109.97	17.1	110.92	111.50	86.8	5,640	1.54%	大買/
2018/04/23	69.3	114.78	6.1	115.16	114.50	63.2	5,572	1.13%
2018/04/20	489.1	118.01	104	118.97	119.00	385.1	5,540	6.95%	大買/大賣/鉅額交易
2018/04/19	16	119.63	5	120.60	120.00	11	5,458	0.20%
2018/04/18	46	117.99	41	118.96	120.00	5	5,417	0.09%
2018/04/17	10	119.95	0	0.00	120.00	10	5,419	0.18%
2018/04/16	10	121.35	1	121.50	121.50	9	5,386	0.17%
2018/04/13	162.7	120.58	40	120.53	120.50	122.7	5,338	2.30%	大買/鉅額交易
2018/04/12	48.4	123.93	7	123.43	123.50	41.4	5,212	0.79%
2018/04/11	10	127.25	0	0.00	126.50	10	5,060	0.20%
2018/04/10	4	127.63	5.2	127.52	127.50	-1.2	5,064	-0.02%
2018/04/09	3	127.01	52	127.50	127.50	-49	5,109	-0.96%
2018/04/03	6	128.33	2	128.25	128.00	4	5,119	0.08%
2018/04/02	5.1	130.79	1	131.50	130.00	4.1	5,126	0.08%
2018/03/31	9	130.56	3	130.67	130.50	6	5,146	0.12%
2018/03/30	7	130.07	0	0.00	130.00	7	5,152	0.14%
2018/03/29	1	129.00	1	129.50	130.00	0	5,147	0.00%
2018/03/28	13.3	128.92	0	0.00	128.50	13.3	5,137	0.26%
2018/03/27	7	129.93	9	130.17	131.50	-2	5,139	-0.04%
2018/03/26	88	126.71	23	126.15	127.00	65	5,070	1.28%
2018/03/23	20.4	127.78	10	127.45	128.00	10.4	4,954	0.21%
2018/03/22	27.1	131.31	1	131.50	130.00	26.1	4,823	0.54%
2018/03/21	53.2	133.05	1	133.00	132.50	52.2	4,751	1.10%
2018/03/20	64	132.37	2	132.25	132.00	62	4,792	1.29%
2018/03/19	39.1	134.54	12	134.63	134.50	27.1	4,704	0.58%
2018/03/16	14	135.96	7	136.71	136.00	7	4,649	0.15%
2018/03/15	5.1	136.61	3	136.67	136.50	2.1	4,569	0.05%
2018/03/14	3	136.50	4	136.50	136.50	-1	4,574	-0.02%
2018/03/13	39	136.51	7	136.64	137.00	32	4,595	0.70%
2018/03/12	15.4	135.29	114	135.98	135.50	-98.6	4,581	-2.15%	大賣/
2018/03/09	46	135.26	5	135.40	135.50	41	4,492	0.91%
2018/03/08	3	136.83	9	137.28	137.00	-6	4,425	-0.14%
2018/03/07	7.2	137.57	3	138.00	137.00	4.2	4,389	0.09%
2018/03/06	1	139.50	2	140.00	140.00	-1	4,380	-0.02%
2018/03/05	1.1	138.95	4	140.25	138.50	-2.9	4,454	-0.06%
2018/03/02	5	137.60	9.2	138.07	138.00	-4.2	4,494	-0.09%
2018/03/01	0	0.00	4.1	139.27	139.50	-4.1	4,601	-0.09%
2018/02/27	0.3	139.50	1	140.00	139.00	-0.7	4,674	-0.01%
2018/02/26	5	139.80	10	140.45	139.50	-5	4,733	-0.11%
2018/02/23	119	137.03	1.2	137.92	138.00	117.8	4,763	2.47%	大買/鉅額交易
2018/02/22	10	137.05	0	0.00	137.50	10	4,908	0.20%
2018/02/21	18	136.31	4	137.13	137.50	14	4,918	0.28%
2018/02/12	227.2	135.01	2	135.50	135.00	225.2	4,873	4.62%	大買/鉅額交易
2018/02/09	11	132.55	4	133.00	134.50	7	4,935	0.14%
2018/02/08	42	137.19	0	0.00	137.00	42	4,890	0.86%
2018/02/07	212.2	138.17	2	138.25	137.00	210.2	4,959	4.24%	大買/鉅額交易
2018/02/06	31	137.94	15	139.33	138.50	16	4,932	0.32%
2018/02/05	5	144.50	16	144.38	145.00	-11	4,842	-0.23%
2018/02/02	0.2	147.50	1.1	147.05	147.00	-0.9	4,851	-0.02%
2018/02/01	107	147.27	7.2	147.97	147.00	99.8	4,923	2.03%	大買/
2018/01/31	0	0.00	12	146.58	147.00	-12	5,023	-0.24%
2018/01/30	2.2	146.00	4.2	146.24	146.00	-2	5,010	-0.04%
2018/01/29	7	145.43	13	146.85	146.50	-6	5,007	-0.12%
2018/01/26	4	146.88	2	148.00	147.50	2	4,981	0.04%
2018/01/25	3.2	148.13	8	149.00	147.50	-4.8	5,045	-0.10%
2018/01/24	1.1	147.09	14	147.61	148.00	-12.9	5,101	-0.25%
2018/01/23	19	148.08	28.5	148.41	147.50	-9.5	5,113	-0.19%
2018/01/22	41.2	146.66	154	146.70	149.00	-112.8	4,988	-2.26%	大賣/鉅額交易
2018/01/19	87.4	144.34	15.2	144.03	144.50	72.2	4,846	1.49%
2018/01/18	44.1	141.59	55	141.55	143.00	-10.9	4,788	-0.23%
2018/01/17	4	139.00	0	0.00	139.00	4	4,719	0.08%
2018/01/16	1	138.00	8	138.88	140.00	-7	4,687	-0.15%
2018/01/15	1	136.50	0	0.00	137.00	1	4,663	0.02%
2018/01/12	20.1	136.10	1	137.00	136.50	19.1	4,699	0.41%
2018/01/11	22	136.55	128	136.51	136.50	-106	4,674	-2.27%	大賣/鉅額交易
2018/01/10	7.3	138.73	1	138.50	138.50	6.3	4,667	0.13%
2018/01/09	1	139.00	0	0.00	140.00	1	4,728	0.02%
2018/01/08	7.1	140.08	7	140.86	140.50	0.1	4,941	0.00%
2018/01/05	2	139.25	53	139.75	140.50	-51	5,034	-1.01%
2018/01/04	4.1	138.89	26	139.62	139.00	-21.9	5,129	-0.43%
2018/01/03	12	139.04	52	139.38	139.00	-40	5,157	-0.78%
2018/01/02	6	141.50	1	143.00	141.00	5	5,128	0.10%