國巨 (2327)-凱基券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
537
漲跌
▲3
漲幅
+0.56%
成交量
1,612張
產業
上市電子零組件類股
1897人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國巨 (2327)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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	540.33	4	538.00	537.00	-4	2,426	-0.16%
2024/11/21	12	531.00	1	523.00	534.00	11	2,434	0.45%
2024/11/20	1	528.02	1	526.00	526.00	0	2,440	0.00%
2024/11/19	8	535.50	0	0.00	535.00	8	2,441	0.33%
2024/11/18	1.2	530.39	3	533.00	530.00	-1.8	2,446	-0.07%
2024/11/15	10	533.01	0	0.00	533.00	10	2,444	0.41%
2024/11/14	0	0.00	62	539.39	534.00	-62	2,453	-2.53%
2024/11/13	43	552.07	13	552.46	551.00	30	2,478	1.21%
2024/11/12	0	0.00	2	550.50	545.00	-2	2,489	-0.08%
2024/11/11	0	550.89	3	556.00	557.00	-3	2,477	-0.12%
2024/11/08	3	556.71	0	0.00	548.00	3	2,477	0.12%
2024/11/07	0	0.00	12	551.50	551.00	-12	2,473	-0.49%
2024/11/06	56	534.12	211.7	534.52	534.00	-155.7	2,465	-6.31%	大賣/鉅額交易
2024/11/05	2	539.13	139	541.04	538.00	-137	2,455	-5.58%	大賣/鉅額交易
2024/11/04	1.1	544.26	0	0.00	543.00	1.1	2,502	0.04%
2024/11/01	9	537.23	21.9	541.50	545.00	-12.9	2,541	-0.51%
2024/10/30	25.7	565.85	140	563.46	558.00	-114.3	2,536	-4.51%	大賣/鉅額交易
2024/10/29	77	590.83	118	590.70	591.00	-41	2,439	-1.68%	大賣/
2024/10/28	4	608.77	239	607.34	613.00	-235	2,496	-9.41%	大賣/鉅額交易
2024/10/25	0	611.50	0.7	610.00	615.00	-0.7	2,497	-0.03%
2024/10/24	1	610.00	4	610.25	610.00	-3	2,529	-0.12%
2024/10/23	111	611.96	203	611.07	614.00	-92	2,571	-3.58%	大買/大賣/
2024/10/22	8	619.75	3	620.67	620.00	5	2,568	0.19%
2024/10/21	10	626.80	6	626.00	628.00	4	2,584	0.16%
2024/10/18	16	622.94	7	622.86	624.00	9	2,619	0.35%
2024/10/17	8	622.75	75	615.41	619.00	-67	2,623	-2.55%
2024/10/16	0	620.10	0	0.00	621.00	0	2,633	0.00%
2024/10/15	0	621.38	0	0.00	625.00	0	2,708	0.00%
2024/10/14	56	615.68	18	612.44	618.00	38	2,706	1.40%
2024/10/11	2	606.50	18.3	606.24	604.00	-16.3	2,736	-0.60%
2024/10/09	14	614.22	0	0.00	611.00	14	2,780	0.50%
2024/10/08	1	613.02	5	610.00	613.00	-4	2,790	-0.14%
2024/10/07	5.1	620.58	3	621.00	624.00	2.1	2,799	0.07%
2024/10/04	3	610.01	4	608.25	607.00	-1	2,796	-0.04%
2024/10/01	3	621.00	5	621.40	620.00	-2	2,786	-0.07%
2024/09/30	0.1	629.59	8	626.25	623.00	-7.9	2,808	-0.28%
2024/09/27	2.1	636.50	4	646.25	635.00	-1.9	2,826	-0.07%
2024/09/26	9	657.88	12	652.08	652.00	-3	2,783	-0.11%
2024/09/25	32	637.97	62	636.74	645.00	-30	2,759	-1.09%
2024/09/24	0	0.00	39.9	612.05	623.00	-39.9	2,720	-1.47%
2024/09/23	4.1	612.73	0	0.00	613.00	4.1	2,761	0.15%
2024/09/20	76	604.61	0.3	606.00	604.00	75.7	2,810	2.69%
2024/09/19	59.2	601.13	0	0.00	609.00	59.2	2,841	2.08%
2024/09/18	101	607.85	0	0.00	604.00	101	2,882	3.50%	大買/鉅額交易
2024/09/16	199	612.30	4	609.75	615.00	195	2,982	6.54%	大買/鉅額交易
2024/09/13	9	608.77	9	604.89	606.00	0	2,983	0.00%
2024/09/12	2	609.00	36	603.94	603.00	-34	3,001	-1.13%
2024/09/11	24	573.04	0	0.00	573.00	24	2,989	0.80%
2024/09/10	1.1	587.78	2	577.00	577.00	-0.9	2,985	-0.03%
2024/09/09	0	595.78	5	592.76	593.00	-5	3,013	-0.17%
2024/09/06	5	607.01	0	0.00	607.00	5	2,993	0.17%
2024/09/05	1	606.14	4.9	605.43	606.00	-3.9	2,994	-0.13%
2024/09/04	0	0.00	11	608.91	608.00	-11	2,999	-0.37%
2024/09/03	1	651.04	2	642.00	642.00	-1	2,995	-0.03%
2024/09/02	0	657.78	0	0.00	655.00	0	3,001	0.00%
2024/08/30	7	659.15	24	659.42	657.00	-17	3,019	-0.56%
2024/08/29	13	653.15	3	648.67	657.00	10	3,016	0.33%
2024/08/28	0	650.47	0	0.00	654.00	0	3,026	0.00%
2024/08/27	0	0.00	15	651.40	653.00	-15	3,092	-0.49%
2024/08/26	0	664.00	26	660.12	655.00	-26	3,098	-0.84%
2024/08/23	1	648.91	1	635.00	648.00	0	3,089	0.00%
2024/08/22	2	640.50	77	640.53	641.00	-75	3,089	-2.43%
2024/08/21	9	638.12	7	637.71	635.00	2	3,121	0.06%
2024/08/20	10	646.59	33	638.27	646.00	-23	3,118	-0.74%
2024/08/19	0	636.87	27	633.19	633.00	-27	3,112	-0.87%
2024/08/16	17	637.70	41	634.76	631.00	-24	3,111	-0.77%
2024/08/15	10	637.30	31	625.81	622.00	-21	3,092	-0.68%
2024/08/14	27	750.26	23	744.70	745.00	4	3,046	0.13%
2024/08/13	0	736.38	214	733.99	738.00	-214	3,028	-7.06%	大賣/鉅額交易
2024/08/12	2	740.46	17	733.24	733.00	-15	3,039	-0.49%
2024/08/09	24	742.87	99	741.44	727.00	-75	3,045	-2.46%
2024/08/08	9	709.31	30	695.37	701.00	-21	3,020	-0.69%
2024/08/07	17	703.18	2	699.45	702.00	15	3,001	0.50%
2024/08/06	73.6	674.69	28	670.68	677.00	45.6	3,014	1.51%
2024/08/05	17.1	669.01	101	682.26	669.00	-83.9	2,986	-2.81%	大賣/
2024/08/02	10	763.10	50	755.88	743.00	-40	2,966	-1.35%
2024/08/01	0	786.00	24	788.83	786.00	-24	2,960	-0.81%
2024/07/31	81	772.70	21	769.95	792.00	60	2,961	2.03%
2024/07/30	17	727.16	7	712.43	730.00	10	3,024	0.33%
2024/07/29	6.1	720.36	28	715.93	720.00	-21.9	3,019	-0.73%
2024/07/26	9	724.55	62	724.71	727.00	-53	3,009	-1.76%
2024/07/23	15.5	752.51	35	747.51	755.00	-19.5	3,011	-0.65%
2024/07/22	21	745.05	60	745.10	742.00	-39	2,999	-1.30%
2024/07/19	3.1	779.10	238.7	771.21	766.00	-235.6	2,974	-7.92%	大賣/鉅額交易
2024/07/18	106	791.34	13	788.69	795.00	93	2,969	3.13%	大買/
2024/07/17	17	805.00	6	796.83	798.00	11	2,971	0.37%
2024/07/16	145	813.50	46	800.59	804.00	99	3,010	3.29%	大買/
2024/07/15	102	765.05	106	762.77	772.00	-4	2,958	-0.13%	大買/大賣/
2024/07/12	48	772.88	62	777.90	770.00	-14	2,960	-0.47%
2024/07/11	100	789.64	57	784.00	797.00	43	2,928	1.47%
2024/07/10	6	762.31	19	752.95	764.00	-13	2,881	-0.45%
2024/07/09	15	744.87	8	745.38	745.00	7	2,899	0.24%
2024/07/08	0	750.00	112	751.88	755.00	-112	2,903	-3.86%	大賣/鉅額交易
2024/07/05	4	758.99	20	755.65	754.00	-16	2,926	-0.55%
2024/07/04	103	751.24	23	745.00	753.00	80	2,929	2.73%	大買/
2024/07/03	23	738.08	73	730.66	731.00	-50	2,920	-1.71%
2024/07/02	1	716.00	7	718.71	717.00	-6	2,916	-0.21%
2024/07/01	8	725.01	81	724.69	724.00	-73	2,923	-2.50%
2024/06/28	20	736.66	8	736.63	730.00	12	2,927	0.41%
2024/06/27	6	739.17	208	735.77	742.00	-202	3,027	-6.67%	大賣/鉅額交易
2024/06/26	67	761.01	49	757.96	763.00	18	2,986	0.60%
2024/06/25	22	755.77	69	757.49	756.00	-47	2,969	-1.58%
2024/06/24	127	767.91	101	764.57	759.00	26	2,915	0.89%	大買/大賣/
2024/06/21	80	749.87	124.3	743.75	759.00	-44.3	2,880	-1.54%	大賣/
2024/06/20	53	715.26	40	713.88	715.00	13	2,801	0.46%
2024/06/19	20	714.60	53	715.17	717.00	-33	2,817	-1.17%
2024/06/18	6	713.00	0.1	710.09	712.00	5.9	2,839	0.21%
2024/06/17	132	702.17	27	695.11	705.00	105	2,826	3.72%	大買/鉅額交易
2024/06/14	11	697.73	72	691.78	696.00	-61	2,819	-2.16%
2024/06/13	19	679.15	25	672.60	678.00	-6	2,780	-0.22%
2024/06/12	0	666.00	0.8	668.00	668.00	-0.8	2,785	-0.03%
2024/06/11	0	669.57	48	669.25	666.00	-48	2,800	-1.71%
2024/06/07	7	688.43	39.2	683.05	678.00	-32.2	2,825	-1.14%
2024/06/06	0	674.67	12	673.33	674.00	-12	2,815	-0.43%
2024/06/05	12	679.25	10	675.00	671.00	2	2,804	0.07%
2024/06/04	2	673.00	6	671.33	671.00	-4	2,847	-0.14%
2024/06/03	20	677.25	1	675.98	677.00	19	2,841	0.67%
2024/05/31	28	682.79	39	665.11	662.00	-11	2,834	-0.39%
2024/05/30	30	657.00	19	656.26	657.00	11	2,778	0.40%
2024/05/29	34	669.00	12	669.67	668.00	22	2,791	0.79%
2024/05/28	8	667.02	11	668.55	669.00	-3	2,854	-0.10%
2024/05/27	127	668.41	106	668.85	667.00	21	2,880	0.73%	大買/大賣/
2024/05/24	20	653.45	20	651.85	651.00	0	2,838	0.00%
2024/05/23	10	639.40	0	0.00	638.00	10	2,811	0.36%
2024/05/22	1	633.01	143	633.50	636.00	-142	2,821	-5.03%	大賣/鉅額交易
2024/05/21	1	627.97	61	627.28	630.00	-60	2,814	-2.13%
2024/05/20	21	636.24	50	632.00	634.00	-29	2,812	-1.03%
2024/05/17	12	642.42	0	0.00	640.00	12	2,801	0.43%
2024/05/16	7	645.27	0	0.00	645.00	7	2,800	0.25%
2024/05/15	17	635.00	142.1	630.96	630.00	-125.1	2,808	-4.46%	大賣/鉅額交易
2024/05/14	40	635.35	60.3	633.77	634.00	-20.3	2,817	-0.72%
2024/05/13	0	636.07	40	637.20	636.00	-40	2,813	-1.42%
2024/05/10	0	639.00	138	637.56	635.00	-138	2,809	-4.91%	大賣/鉅額交易
2024/05/09	59	651.17	97	652.52	648.00	-38	2,781	-1.37%
2024/05/08	1	660.00	89	659.39	662.00	-88	2,748	-3.20%
2024/05/07	0	0.00	2	646.00	658.00	-2	2,729	-0.07%
2024/05/06	7	664.12	5	653.21	659.00	2	2,689	0.07%
2024/05/03	114	661.53	7.3	664.39	655.00	106.7	2,641	4.04%	大買/鉅額交易
2024/05/02	0	626.00	0	624.88	625.00	0	2,467	0.00%
2024/04/30	5	630.60	0.1	632.00	625.00	4.9	2,463	0.20%
2024/04/29	22	630.23	0	627.00	631.00	22	2,447	0.90%
2024/04/26	0	616.88	34	618.71	615.00	-34	2,409	-1.41%
2024/04/25	1	619.94	50	615.78	615.00	-49	2,414	-2.03%
2024/04/24	19	622.16	51	618.69	624.00	-32	2,408	-1.33%
2024/04/23	6	610.14	0	0.00	607.00	6	2,442	0.25%
2024/04/22	62	606.89	26	604.77	599.00	36	2,430	1.48%
2024/04/19	1	588.03	9	585.56	588.00	-8	2,393	-0.33%
2024/04/17	114	591.18	48	591.04	593.00	66	2,342	2.82%	大買/
2024/04/16	0	587.72	65.2	586.71	585.00	-65.1	2,348	-2.77%
2024/04/15	1	602.21	60.1	604.48	602.00	-59.1	2,322	-2.54%
2024/04/12	16	619.00	22	619.05	618.00	-6	2,286	-0.26%
2024/04/11	1	609.05	69	613.67	609.00	-68	2,256	-3.01%
2024/04/10	4	625.00	111.1	621.19	621.00	-107.1	2,230	-4.80%	大賣/鉅額交易
2024/04/09	3	623.00	22.1	618.32	615.00	-19.1	2,228	-0.85%
2024/04/08	19	630.09	48.7	618.25	617.00	-29.7	2,225	-1.33%
2024/04/03	15	617.53	2	614.00	614.00	13	2,189	0.60%
2024/04/02	3	615.33	0	0.00	616.00	3	2,171	0.14%
2024/04/01	250.7	619.43	6.1	618.82	622.00	244.6	2,135	11.45%	大買/鉅額交易
2024/03/29	50	592.40	0	594.00	591.00	50	2,016	2.48%
2024/03/28	42	591.43	0	0.00	594.00	42	2,012	2.09%
2024/03/27	1	578.00	1	574.00	581.00	0	2,001	0.00%
2024/03/26	3	577.69	21	578.71	577.00	-18	2,007	-0.90%
2024/03/25	11	594.98	15	585.60	582.00	-4	1,987	-0.20%
2024/03/22	37	583.57	19	580.47	588.00	18	1,970	0.91%
2024/03/21	31	582.52	64	579.48	585.00	-33	1,958	-1.68%
2024/03/20	4	583.99	4	578.25	579.00	0	1,938	0.00%
2024/03/19	60	579.28	16	579.88	578.00	44	2,018	2.18%
2024/03/18	0	584.86	1	584.99	586.00	-1	2,040	-0.05%
2024/03/15	30	579.90	12	580.58	583.00	18	2,079	0.87%
2024/03/14	10	589.40	1	579.00	584.00	9	2,123	0.42%
2024/03/13	3	586.30	2	581.50	583.00	1	2,121	0.05%
2024/03/12	36	574.89	3	576.00	578.00	33	2,092	1.58%
2024/03/11	0	567.00	2	565.50	566.00	-2	2,078	-0.10%
2024/03/08	140	563.95	5	566.00	565.00	135	2,087	6.46%	大買/鉅額交易
2024/03/06	0	556.00	0	0.00	556.00	0	2,040	0.00%
2024/03/05	54	549.67	69	549.72	549.00	-15	2,074	-0.72%
2024/03/04	2	555.57	20.9	557.14	556.00	-18.9	2,094	-0.90%
2024/03/01	25	568.28	64.1	567.16	563.00	-39.1	2,148	-1.82%
2024/02/29	61	555.67	0	0.00	558.00	61	2,085	2.93%
2024/02/27	2	539.00	0	0.00	539.00	2	2,137	0.09%
2024/02/26	1.1	546.93	1	545.00	547.00	0.1	2,124	0.00%
2024/02/23	3	548.67	0	0.00	541.00	3	2,119	0.14%
2024/02/22	3	557.00	1	555.00	552.00	2	2,101	0.10%
2024/02/21	22	555.82	0.1	556.40	556.00	22	2,096	1.05%
2024/02/20	1	553.99	1	552.00	554.00	0	2,090	0.00%
2024/02/19	58	544.07	22	543.23	551.00	36	2,097	1.72%
2024/02/16	6.1	542.16	433	541.58	543.00	-427	2,094	-20.38%	大賣/鉅額交易
2024/02/15	30.1	549.18	21	551.95	551.00	9.1	2,067	0.44%
2024/02/05	22.1	549.46	2	546.00	550.00	20.1	2,061	0.97%
2024/02/02	47	555.62	6	553.00	555.00	41	2,047	2.00%
2024/02/01	3.1	552.04	4	550.00	552.00	-0.9	2,039	-0.04%
2024/01/31	0	0.00	5	548.60	552.00	-5	2,025	-0.25%
2024/01/30	1	550.05	3	551.00	550.00	-2	2,035	-0.10%
2024/01/29	0	557.94	1.8	555.34	558.00	-1.8	2,030	-0.09%
2024/01/26	1.1	551.37	49	553.02	552.00	-47.9	2,033	-2.36%
2024/01/25	0	558.00	0	0.00	556.00	0	2,054	0.00%
2024/01/24	3	555.67	72	553.90	553.00	-69	2,098	-3.29%
2024/01/23	3	560.00	0	0.00	560.00	3	2,114	0.14%
2024/01/22	4	555.78	122	557.29	556.00	-118	2,117	-5.57%	大賣/鉅額交易
2024/01/19	1	555.02	0	0.00	564.00	1	2,127	0.05%
2024/01/18	22	561.23	2	560.50	557.00	20	2,132	0.94%
2024/01/17	67	560.69	0	0.00	559.00	67	2,125	3.15%
2024/01/16	1	568.01	43	565.16	564.00	-42	2,054	-2.04%
2024/01/15	2	574.84	3.1	571.16	576.00	-1.1	2,039	-0.05%
2024/01/12	0	561.00	0	0.00	560.00	0	2,035	0.00%
2024/01/11	1	551.07	2	552.00	554.00	-1	2,046	-0.05%
2024/01/10	6.1	556.07	37	555.92	555.00	-30.9	2,064	-1.49%
2024/01/09	20	571.85	22	570.41	565.00	-2	2,090	-0.10%
2024/01/08	0	576.73	4	579.00	572.00	-4	2,080	-0.19%
2024/01/05	25.1	575.73	0	0.00	572.00	25.1	2,086	1.21%
2024/01/04	0	584.00	28	581.50	577.00	-28	2,125	-1.32%
2024/01/03	141.3	578.30	21	579.95	578.00	120.3	2,127	5.66%	大買/鉅額交易
2024/01/02	3	590.37	23	600.39	587.00	-20	2,110	-0.95%
2023/12/29	0	0.00	9.9	594.81	597.00	-9.9	2,097	-0.47%
2023/12/28	16.2	596.20	10.8	596.08	597.00	5.5	2,110	0.26%
2023/12/27	0	0.00	86	600.99	601.00	-86	2,114	-4.07%
2023/12/26	14	600.28	32	597.13	600.00	-18	2,124	-0.85%
2023/12/25	124	594.18	74	592.54	594.00	50	2,137	2.34%	大買/
2023/12/22	28	598.07	48	593.35	596.00	-20	2,130	-0.94%
2023/12/21	9	607.89	96.7	608.82	607.00	-87.6	2,113	-4.15%
2023/12/20	126	615.16	19	615.05	614.00	107	2,114	5.06%	大買/鉅額交易
2023/12/19	2	614.51	36	615.78	616.00	-34	2,106	-1.61%
2023/12/18	17	618.88	29	619.10	620.00	-12	2,095	-0.57%
2023/12/15	0	630.09	45	630.07	633.00	-45	2,091	-2.15%
2023/12/14	160	626.41	73.5	629.49	634.00	86.5	2,058	4.20%	大買/
2023/12/13	33	608.22	51	620.08	605.00	-18	1,990	-0.90%
2023/12/12	16	619.56	186	621.30	619.00	-170	1,991	-8.54%	大賣/鉅額交易
2023/12/11	27	612.22	131	612.96	614.00	-104	1,943	-5.35%	大賣/鉅額交易
2023/12/08	31	602.19	45.2	601.11	601.00	-14.2	1,894	-0.75%
2023/12/07	2	594.50	29	595.72	595.00	-27	1,905	-1.42%
2023/12/06	7	593.58	56	592.14	595.00	-49	1,901	-2.58%
2023/12/05	0	597.89	41	599.71	600.00	-41	1,877	-2.18%
2023/12/04	60	597.30	6	596.33	599.00	54	1,861	2.90%
2023/12/01	61	599.48	8	596.00	597.00	53	1,862	2.85%
2023/11/30	30	599.53	18	597.67	601.00	12	1,869	0.64%
2023/11/29	120	596.36	29	595.14	599.00	91	1,847	4.93%	大買/
2023/11/28	80	586.40	32	577.81	594.00	48	1,921	2.50%
2023/11/27	6	571.66	32	572.38	571.00	-26	1,861	-1.40%
2023/11/24	114	566.96	108	576.72	575.00	6	1,859	0.32%	大買/大賣/
2023/11/23	55	546.73	1	548.00	545.00	54	1,763	3.06%
2023/11/22	2	550.00	5	547.00	550.00	-3	1,777	-0.17%
2023/11/21	1	550.00	88	550.84	550.00	-87	1,781	-4.88%
2023/11/20	12	542.33	22	541.00	543.00	-10	1,779	-0.56%
2023/11/17	12	543.25	0	0.00	547.00	12	1,777	0.67%
2023/11/16	0	543.11	0	0.00	545.00	0	1,780	0.00%
2023/11/15	2	549.50	5	548.00	548.00	-3	1,768	-0.17%
2023/11/14	4	552.75	7	547.86	546.00	-3	1,764	-0.17%
2023/11/13	82.1	556.21	96	555.73	557.00	-13.9	1,781	-0.78%
2023/11/10	4	546.24	0	0.00	545.00	4	1,771	0.23%
2023/11/09	8	546.00	0	0.00	545.00	8	1,778	0.45%
2023/11/08	5	551.40	0	0.00	549.00	5	1,796	0.28%
2023/11/07	1	558.00	1	559.00	557.00	0	1,799	0.00%
2023/11/06	7	551.71	0	0.00	551.00	7	1,789	0.39%
2023/11/03	5	549.76	8	547.25	549.00	-3	1,785	-0.17%
2023/11/02	22.1	541.97	0	0.00	547.00	22.1	1,778	1.24%
2023/11/01	50	541.82	1	546.00	538.00	49	1,760	2.78%
2023/10/31	6	528.67	9	527.89	526.00	-3	1,721	-0.17%
2023/10/30	16	540.37	2	540.50	539.00	14	1,730	0.81%
2023/10/27	9	530.66	6	533.67	534.00	3	1,733	0.17%
2023/10/26	2	508.00	4	508.00	510.00	-2	1,725	-0.12%
2023/10/25	4	528.24	0	0.00	521.00	4	1,743	0.23%
2023/10/24	1	526.00	5	527.40	525.00	-4	1,751	-0.23%
2023/10/23	0.1	533.76	0	0.00	530.00	0.1	1,790	0.00%
2023/10/20	2	531.01	20.3	532.44	530.00	-18.3	1,796	-1.02%
2023/10/19	3	546.00	31.1	545.34	549.00	-28.1	1,820	-1.54%
2023/10/18	16	553.44	26	548.58	550.00	-10	1,839	-0.54%
2023/10/17	23	551.22	23.5	551.27	547.00	-0.5	1,808	-0.03%
2023/10/16	57	538.68	0	0.00	536.00	57	1,782	3.20%
2023/10/13	53.1	542.80	1	539.00	542.00	52.1	1,824	2.85%
2023/10/12	26	539.81	8	536.88	543.00	18	1,840	0.98%
2023/10/11	5	529.20	1	527.00	527.00	4	1,801	0.22%
2023/10/06	76	526.37	9	525.78	525.00	67	1,822	3.68%
2023/10/05	0	525.00	7	528.00	530.00	-7	1,819	-0.38%
2023/10/04	13	520.08	44	517.36	521.00	-31	1,828	-1.70%
2023/10/03	7.1	522.74	47	526.00	520.00	-39.9	1,822	-2.19%
2023/10/02	16	533.31	3	531.00	533.00	13	1,829	0.71%
2023/09/27	0	0.00	1	521.00	523.00	-1	1,852	-0.05%
2023/09/26	6	520.17	4	522.50	521.00	2	1,874	0.11%
2023/09/25	2.1	521.10	0	0.00	521.00	2.1	1,881	0.11%
2023/09/22	2	523.00	7	515.29	521.00	-5	1,870	-0.27%
2023/09/21	24	518.00	2	518.00	518.00	22	1,882	1.17%
2023/09/20	0	518.00	49	518.43	520.00	-49	1,877	-2.61%
2023/09/19	8	521.25	30	521.03	520.00	-22	1,880	-1.17%
2023/09/18	4	521.01	15	516.87	525.00	-11	1,903	-0.58%
2023/09/15	31	521.06	1	518.00	522.00	30	1,898	1.58%
2023/09/14	5	510.00	0	0.00	512.00	5	1,870	0.27%
2023/09/13	6.1	505.73	16	505.63	506.00	-9.9	1,881	-0.53%
2023/09/12	59	510.95	6	507.67	514.00	53	1,892	2.80%
2023/09/11	0	505.81	0	0.00	500.00	0	1,896	0.00%
2023/09/08	37	500.54	2	501.00	502.00	35	1,918	1.82%
2023/09/07	1	506.00	11	502.09	502.00	-10	1,945	-0.51%
2023/09/06	0	501.00	0	0.00	505.00	0	1,973	0.00%
2023/09/05	1	498.51	51	500.87	508.00	-50	1,979	-2.53%
2023/09/04	13.1	502.66	10	504.80	497.50	3.1	1,991	0.16%
2023/09/01	325	504.60	23	506.37	499.50	302	1,977	15.27%	大買/鉅額交易
2023/08/31	60	486.15	0	0.00	485.00	60	1,904	3.15%
2023/08/28	0	0.00	1	478.50	478.00	-1	2,013	-0.05%
2023/08/25	0	0.00	2	469.00	470.00	-2	2,122	-0.09%
2023/08/23	4.1	470.73	0	0.00	470.50	4.1	2,265	0.18%
2023/08/22	5	466.80	2	466.50	466.00	3	2,359	0.13%
2023/08/21	4	457.00	3	455.00	456.50	1	2,419	0.04%
2023/08/18	104	460.03	3	459.83	461.50	101	2,467	4.09%	大買/鉅額交易
2023/08/17	43	458.72	1	452.00	457.00	42	2,495	1.68%
2023/08/16	36	450.14	16	448.09	448.50	20	2,520	0.79%
2023/08/15	4	456.00	0	0.00	453.00	4	2,548	0.16%
2023/08/14	4.1	457.11	6	458.50	457.00	-1.9	2,577	-0.07%
2023/08/11	5	468.00	2	470.75	470.00	3	2,588	0.12%
2023/08/10	0	0.00	6	466.00	467.00	-6	2,590	-0.23%
2023/08/09	0	0.00	5	465.50	465.50	-5	2,594	-0.19%
2023/08/08	0	0.00	7	465.00	463.50	-7	2,598	-0.27%
2023/08/07	0	0.00	5.8	465.65	468.00	-5.8	2,609	-0.22%
2023/08/04	0.1	463.50	73	461.04	464.00	-72.9	2,621	-2.78%
2023/08/02	0	0.00	25	463.52	463.00	-25	2,653	-0.94%
2023/08/01	1	460.50	0	0.00	461.50	1	2,637	0.04%
2023/07/28	0	0.00	11	469.18	471.50	-11	2,642	-0.42%
2023/07/27	1	455.00	0	0.00	456.00	1	2,603	0.04%
2023/07/26	1	450.50	2	449.50	449.50	-1	2,598	-0.04%
2023/07/25	0	0.00	40	460.53	461.50	-40	2,565	-1.56%
2023/07/24	12	461.67	3	465.33	457.50	9	2,572	0.35%
2023/07/21	19	474.37	0	0.00	473.50	19	2,539	0.75%
2023/07/20	0	0.00	1	485.00	485.00	-1	2,540	-0.04%
2023/07/19	3	486.83	9	487.28	486.00	-6	2,551	-0.24%
2023/07/18	4	499.25	7	493.14	489.00	-3	2,621	-0.11%
2023/07/17	0	0.00	3.1	499.18	503.00	-3.1	2,606	-0.12%
2023/07/14	2	495.50	0	0.00	495.50	2	2,601	0.08%
2023/07/13	2.1	496.18	0	0.00	491.00	2.1	2,614	0.08%
2023/07/12	1	497.00	0	0.00	497.00	1	2,614	0.04%
2023/07/10	1	486.00	8	488.75	485.00	-7	2,705	-0.26%
2023/07/07	1	485.00	5	485.90	491.50	-4	2,763	-0.14%
2023/07/06	0	0.00	6	488.92	489.00	-6	2,755	-0.22%
2023/07/05	23	495.13	18	491.50	487.50	5	2,786	0.18%
2023/07/04	16	499.66	0	0.00	497.50	16	2,763	0.58%
2023/07/03	0.1	495.00	2	501.00	499.50	-1.9	2,747	-0.07%
2023/06/29	0	0.00	3	495.00	495.00	-3	2,752	-0.11%
2023/06/28	1	488.00	9	490.67	488.00	-8	2,753	-0.29%
2023/06/27	11	482.00	29	487.66	487.00	-18	2,787	-0.65%
2023/06/26	79.1	487.27	171	486.92	486.00	-91.9	2,801	-3.28%	大賣/
2023/06/21	51	491.83	38	490.97	491.00	13	2,822	0.46%
2023/06/20	0	0.00	4	500.63	496.00	-4	2,833	-0.14%
2023/06/19	0	0.00	1	499.50	498.00	-1	2,844	-0.04%
2023/06/16	0	0.00	221	506.29	506.00	-221	2,851	-7.75%	大賣/鉅額交易
2023/06/15	15.1	510.43	21	511.10	510.00	-5.9	2,843	-0.21%
2023/06/14	1	505.00	7	501.57	499.50	-6	2,833	-0.21%
2023/06/13	63.1	495.67	3	495.67	495.00	60.1	2,851	2.11%
2023/06/12	21	489.36	6	489.00	488.00	15	2,910	0.52%
2023/06/09	12	494.04	140	494.04	492.50	-128	2,944	-4.35%	大賣/鉅額交易
2023/06/08	5	494.20	3.2	495.83	494.00	1.8	2,967	0.06%
2023/06/07	40	505.23	11	504.64	504.00	29	3,005	0.96%
2023/06/06	0	0.00	13	508.08	502.00	-13	3,017	-0.43%
2023/06/05	5.3	518.46	18	517.50	519.00	-12.7	2,987	-0.43%
2023/06/02	154	504.84	0	0.00	506.00	154	2,963	5.20%	大買/鉅額交易
2023/06/01	14	500.32	1,017	500.47	500.00	-1,003	2,944	-34.06%	大賣/鉅額交易
2023/05/31	9	502.06	17.2	504.56	508.00	-8.2	2,953	-0.28%
2023/05/30	28	496.55	1,218	496.14	496.00	-1,190	2,868	-41.49%	大賣/鉅額交易
2023/05/29	9	508.22	4	506.75	508.00	5	2,835	0.18%
2023/05/26	16	508.88	0	0.00	502.00	16	2,797	0.57%
2023/05/25	3	489.83	5	491.00	507.00	-2	2,742	-0.07%
2023/05/24	15	489.00	94	488.61	492.50	-79	2,711	-2.91%
2023/05/23	11.1	494.54	0	0.00	493.50	11.1	2,689	0.41%
2023/05/22	14	488.71	609.8	489.21	493.00	-595.8	2,684	-22.20%	大賣/鉅額交易
2023/05/19	1	498.50	121	497.71	495.50	-120	2,674	-4.49%	大賣/鉅額交易
2023/05/18	85	495.11	2	496.50	500.00	83	2,777	2.99%
2023/05/17	27	489.76	0	0.00	488.50	27	2,793	0.97%
2023/05/16	34	493.24	92	491.97	491.00	-58	2,854	-2.03%
2023/05/15	10.1	489.01	1	492.50	488.00	9.1	2,865	0.32%
2023/05/12	0.1	494.00	1	501.00	496.00	-0.9	2,884	-0.03%
2023/05/11	0.1	494.00	1	501.00	490.00	-0.9	2,961	-0.03%
2023/05/10	77	494.55	0	0.00	494.50	77	2,965	2.60%
2023/05/09	73	495.75	1	500.00	500.00	72	2,957	2.43%
2023/05/08	1	507.00	1	505.00	504.00	0	2,943	0.00%
2023/05/05	88	506.50	10	505.20	506.00	78	2,957	2.64%
2023/05/04	17	490.97	3	492.50	493.50	14	2,967	0.47%
2023/05/03	3.1	495.45	0	0.00	498.00	3.1	2,986	0.10%
2023/05/02	15	502.20	17	502.29	502.00	-2	3,036	-0.07%
2023/04/28	8	496.63	1	498.50	496.00	7	3,122	0.22%
2023/04/27	17	493.29	0	0.00	492.00	17	3,153	0.54%
2023/04/26	0	0.00	5	491.00	495.00	-5	3,150	-0.16%
2023/04/25	13	495.38	11	492.09	490.50	2	3,155	0.06%
2023/04/24	1.1	502.49	14	505.07	507.00	-12.9	3,135	-0.41%
2023/04/21	25	499.78	60	499.63	495.50	-35	3,149	-1.11%
2023/04/20	1	518.00	1	521.00	518.00	0	3,144	0.00%
2023/04/19	24	539.13	1	531.00	535.00	23	3,233	0.71%
2023/04/18	1	538.00	4	544.50	538.00	-3	3,290	-0.09%
2023/04/17	3	543.00	9	545.22	542.00	-6	3,321	-0.18%
2023/04/14	10	555.40	67	553.76	553.00	-57	3,301	-1.73%
2023/04/13	56.1	543.90	1	546.00	542.00	55.1	3,262	1.69%
2023/04/12	25	543.36	19	545.21	542.00	6	3,214	0.19%
2023/04/11	1	530.00	4	528.25	527.00	-3	3,148	-0.10%
2023/04/10	110	532.96	10	532.00	530.00	100	3,136	3.19%	大買/
2023/04/07	2	515.50	1	521.00	516.00	1	3,105	0.03%
2023/04/06	0.1	520.00	0	0.00	520.00	0.1	3,098	0.00%
2023/03/31	1	529.00	2	530.00	529.00	-1	3,095	-0.03%
2023/03/30	1	520.00	8	522.00	520.00	-7	3,086	-0.23%
2023/03/29	2	520.00	27	523.48	520.00	-25	3,103	-0.81%
2023/03/28	0	0.00	23	532.61	531.00	-23	3,146	-0.73%
2023/03/27	18	530.89	5	530.00	533.00	13	3,138	0.41%
2023/03/24	61	527.77	0	0.00	527.00	61	3,153	1.93%
2023/03/23	6.1	514.37	0	0.00	517.00	6.1	3,147	0.19%
2023/03/22	43	507.00	0	0.00	505.00	43	3,139	1.37%
2023/03/21	7	502.00	4	506.25	505.00	3	3,160	0.09%
2023/03/20	27	499.43	66	497.61	500.00	-39	3,157	-1.23%
2023/03/17	44	490.09	35	495.56	496.00	9	3,177	0.28%
2023/03/16	34.1	485.49	0	0.00	486.50	34.1	3,182	1.07%
2023/03/15	61	502.57	28	499.91	492.00	33	3,179	1.04%
2023/03/14	2	508.50	164	506.71	505.00	-162	3,132	-5.17%	大賣/鉅額交易
2023/03/13	2.1	515.81	30	512.57	519.00	-27.9	3,134	-0.89%
2023/03/10	2	518.50	15	529.20	518.00	-13	3,165	-0.41%
2023/03/09	0	0.00	44	544.16	541.00	-44	3,173	-1.39%
2023/03/08	0	0.00	7	550.43	550.00	-7	3,208	-0.22%
2023/03/07	3	560.67	1	558.00	559.00	2	3,204	0.06%
2023/03/06	19	554.16	1	552.00	557.00	18	3,199	0.56%
2023/03/03	28.1	546.95	40	543.00	539.00	-11.9	3,168	-0.37%
2023/03/02	0	0.00	1	530.00	531.00	-1	3,150	-0.03%
2023/03/01	4	528.00	57	536.84	538.00	-53	3,141	-1.69%
2023/02/24	10	541.40	0	0.00	538.00	10	3,104	0.32%
2023/02/23	17.1	540.31	14	541.71	543.00	3.1	3,113	0.10%
2023/02/22	116	542.48	53	541.25	541.00	63	3,120	2.02%	大買/
2023/02/21	0	0.00	3.9	561.36	560.00	-3.9	3,121	-0.12%
2023/02/20	32	566.56	9	565.89	561.00	23	3,188	0.72%
2023/02/17	8	570.25	3	568.33	569.00	5	3,234	0.15%
2023/02/16	125	572.66	6	571.00	575.00	119	3,252	3.66%	大買/鉅額交易
2023/02/15	20	542.00	10	544.00	545.00	10	3,223	0.31%
2023/02/14	10	541.50	1	541.00	540.00	9	3,220	0.28%
2023/02/13	195.1	512.09	0	0.00	516.00	195.1	3,261	5.98%	大買/鉅額交易
2023/02/10	30	512.00	0	0.00	516.00	30	3,293	0.91%
2023/02/09	65	510.17	118	511.76	511.00	-53	3,308	-1.60%	大賣/
2023/02/07	30	530.50	1	529.00	529.00	29	3,329	0.87%
2023/02/06	0	0.00	2	532.00	533.00	-2	3,371	-0.06%
2023/02/03	0.1	537.00	31	540.35	540.00	-30.9	3,427	-0.90%
2023/02/02	7	545.29	2	536.00	541.00	5	3,458	0.14%
2023/02/01	22	537.91	11	537.00	540.00	11	3,470	0.32%
2023/01/31	32	541.78	0	0.00	540.00	32	3,468	0.92%
2023/01/30	8.1	528.51	5	523.80	532.00	3.1	3,436	0.09%
2023/01/17	4	516.50	1	519.00	519.00	3	3,372	0.09%
2023/01/16	0	0.00	2	511.50	513.00	-2	3,347	-0.06%
2023/01/13	9.1	517.16	9	517.00	514.00	0.1	3,380	0.00%
2023/01/12	7	525.00	18	523.50	520.00	-11	3,399	-0.32%
2023/01/11	0	0.00	16	525.75	528.00	-16	3,430	-0.47%
2023/01/10	21	529.52	3	529.33	535.00	18	3,429	0.52%
2023/01/09	206.4	518.60	9	518.11	525.00	197.4	3,404	5.80%	大買/鉅額交易
2023/01/06	68	497.01	18	493.58	496.00	50	3,316	1.51%
2023/01/05	26	478.33	2	480.25	485.50	24	3,296	0.73%
2023/01/04	4	466.63	14	464.86	465.00	-10	3,310	-0.30%
2023/01/03	14.1	462.00	0	0.00	465.50	14.1	3,399	0.42%
2022/12/30	7	453.64	32	456.86	451.00	-25	3,420	-0.73%
2022/12/29	60	455.40	0	0.00	455.50	60	3,424	1.75%
2022/12/27	1	474.00	0	0.00	464.50	1	3,470	0.03%
2022/12/23	0.1	460.00	14	457.46	460.00	-13.9	3,489	-0.40%
2022/12/22	0.2	464.00	1	466.50	466.50	-0.8	3,506	-0.02%
2022/12/21	12	461.25	8	455.00	454.50	4	3,514	0.11%
2022/12/19	1	472.00	1	484.00	472.00	0	3,539	0.00%
2022/12/16	0	0.00	3	486.00	480.50	-3	3,536	-0.08%
2022/12/13	0.1	475.00	15.9	479.75	474.00	-15.8	3,606	-0.44%
2022/12/12	0	0.00	1	485.50	485.50	-1	3,583	-0.03%
2022/12/09	3	493.17	26	483.90	479.00	-23	3,600	-0.64%
2022/12/08	0	0.00	1	478.50	478.50	-1	3,599	-0.03%
2022/12/07	1	481.50	19	487.71	484.50	-18	3,592	-0.50%
2022/12/06	13	495.12	3	499.00	491.00	10	3,580	0.28%
2022/12/05	102.1	504.28	6	496.25	502.00	96.1	3,582	2.68%	大買/
2022/12/02	3	486.00	6	479.00	489.50	-3	3,542	-0.08%
2022/12/01	1	473.00	21	474.98	473.00	-20	3,544	-0.56%
2022/11/30	149	457.03	4	441.75	463.00	145	3,479	4.17%	大買/鉅額交易
2022/11/29	12	440.04	1	437.00	438.00	11	3,419	0.32%
2022/11/28	3	439.00	7	439.14	437.50	-4	3,412	-0.12%
2022/11/25	2.4	446.66	4	447.50	445.00	-1.6	3,397	-0.05%
2022/11/24	0	0.00	0.1	449.00	452.00	-0.1	3,392	0.00%
2022/11/23	5.2	451.42	7	456.43	449.00	-1.8	3,382	-0.05%
2022/11/22	5	457.70	72.6	455.87	458.00	-67.6	3,373	-2.00%
2022/11/21	7	461.07	19	458.58	454.00	-12	3,392	-0.35%
2022/11/18	2	452.50	110	457.04	453.50	-108	3,373	-3.20%	大賣/鉅額交易
2022/11/17	3	464.00	36	462.25	466.00	-33	3,349	-0.99%
2022/11/16	13	459.50	416	457.31	461.00	-403	3,355	-12.01%	大賣/鉅額交易
2022/11/15	45	449.61	19	450.08	455.00	26	3,294	0.79%
2022/11/14	5.1	449.31	12	438.96	439.50	-6.9	3,241	-0.21%
2022/11/11	6	450.15	15	444.47	445.50	-9	3,187	-0.28%
2022/11/10	8	422.13	6	419.75	421.50	2	3,081	0.06%
2022/11/09	4	400.00	10	416.80	424.00	-6	3,065	-0.20%
2022/11/08	83	394.40	11	394.09	393.50	72	3,012	2.39%
2022/11/07	1	385.50	8	390.00	382.00	-7	2,984	-0.23%
2022/11/04	0	0.00	33	389.17	389.50	-33	2,986	-1.10%
2022/11/03	100.1	390.32	2	385.75	389.50	98.1	2,937	3.34%
2022/11/02	300	380.46	4.1	376.86	381.50	295.9	2,891	10.24%	大買/鉅額交易
2022/11/01	112	369.84	0	0.00	379.00	112	2,863	3.91%	大買/鉅額交易
2022/10/31	18	352.03	9	353.83	367.00	9	2,807	0.32%
2022/10/18	143	280.30	52	280.40	278.50	91	2,727	3.34%	大買/
2022/10/17	0	0.00	12	267.92	278.50	-12	2,718	-0.44%
2022/10/14	21	278.67	0	0.00	277.50	21	2,742	0.77%
2022/10/13	7.3	270.75	0	0.00	264.00	7.3	2,756	0.26%
2022/10/12	33	268.32	7	266.50	270.50	26	2,754	0.94%
2022/10/11	0	0.00	162	275.65	272.50	-162	2,742	-5.91%	大賣/鉅額交易
2022/10/07	37	287.51	2	288.00	287.00	35	2,735	1.28%
2022/10/06	0.7	295.21	16	296.47	294.50	-15.3	2,719	-0.56%
2022/10/05	56	298.56	48	297.61	297.50	8	2,752	0.29%
2022/10/04	1	289.00	5	286.70	287.50	-4	2,772	-0.14%
2022/10/03	115.3	280.38	183	280.66	281.00	-67.7	2,786	-2.43%	大買/大賣/
2022/09/30	14	267.57	10	262.95	269.00	4	2,830	0.14%
2022/09/29	20	271.00	0	0.00	271.00	20	2,818	0.71%
2022/09/28	0	0.00	120	287.79	285.00	-120	2,767	-4.34%	大賣/鉅額交易
2022/09/27	94	300.25	305	299.21	300.00	-211	2,795	-7.55%	大賣/鉅額交易
2022/09/26	0	0.00	19	303.55	297.00	-19	2,853	-0.67%
2022/09/23	4.1	324.99	0	0.00	315.50	4.1	2,928	0.14%
2022/09/22	16	323.75	4	322.75	322.50	12	2,962	0.41%
2022/09/21	0	0.00	15	328.00	327.50	-15	2,977	-0.50%
2022/09/20	37	333.99	4	337.50	333.50	33	2,976	1.11%
2022/09/19	42	334.60	51	334.21	335.50	-9	2,983	-0.30%
2022/09/16	0	0.00	34	334.28	332.00	-34	2,991	-1.14%
2022/09/15	6	338.00	4	326.75	338.00	2	2,977	0.07%
2022/09/14	1	324.50	46	324.40	325.00	-45	2,956	-1.52%
2022/09/13	0.2	332.00	12	333.96	333.00	-11.8	2,951	-0.40%
2022/09/12	20	334.28	6	337.17	333.00	14	2,987	0.47%
2022/09/08	105	333.19	7	319.07	335.00	98	2,968	3.30%	大買/
2022/09/07	1	319.00	6	316.25	316.00	-5	2,901	-0.17%
2022/09/06	15	313.13	1	305.50	316.00	14	2,909	0.48%
2022/09/05	0.2	309.00	15	309.30	308.50	-14.8	2,920	-0.51%
2022/09/02	0	0.00	2	317.50	312.50	-2	2,913	-0.07%
2022/09/01	1.1	317.09	63	319.00	317.00	-61.9	2,885	-2.14%
2022/08/31	22	323.66	3	318.67	328.50	19	2,863	0.66%
2022/08/30	6	317.50	451	317.46	317.50	-445	2,851	-15.61%	大賣/鉅額交易
2022/08/29	4	314.00	47	315.23	317.50	-43	2,832	-1.52%
2022/08/26	18	332.17	0	0.00	332.00	18	2,781	0.65%
2022/08/25	4	326.75	0	0.00	326.00	4	2,770	0.14%
2022/08/24	0	0.00	18	321.94	324.00	-18	2,780	-0.65%
2022/08/23	4.2	322.82	3.1	322.06	324.00	1.1	2,838	0.04%
2022/08/22	67	328.19	3	327.83	327.00	64	2,845	2.25%
2022/08/19	15	331.40	0.1	331.50	332.00	14.9	2,847	0.52%
2022/08/18	4	327.50	1	324.00	327.50	3	2,833	0.11%
2022/08/17	0	0.00	5	327.00	329.00	-5	2,822	-0.18%
2022/08/16	0	0.00	1	332.50	332.50	-1	2,801	-0.04%
2022/08/15	0.2	333.96	0	0.00	334.50	0.2	2,800	0.01%
2022/08/12	17	327.71	0	0.00	330.00	17	2,799	0.61%
2022/08/11	9	326.44	0.1	326.00	326.50	8.9	2,769	0.32%
2022/08/10	0	0.00	6	321.08	319.00	-6	2,773	-0.22%
2022/08/08	0	0.00	8	320.75	325.00	-8	2,811	-0.28%
2022/08/05	72	322.34	3	323.00	323.00	69	2,818	2.45%
2022/08/04	3	324.67	3	315.67	317.00	0	2,824	0.00%
2022/08/03	51.1	325.15	0	0.00	326.50	51.1	2,773	1.84%
2022/08/02	2	325.50	6	327.67	325.50	-4	2,804	-0.14%
2022/08/01	0	0.00	1	339.00	341.00	-1	2,776	-0.04%
2022/07/29	28	341.07	0	0.00	342.00	28	2,789	1.00%
2022/07/28	13	342.04	6	341.25	340.50	7	2,792	0.25%
2022/07/27	23	339.57	1	341.50	342.50	22	2,786	0.79%
2022/07/26	1	336.00	0	0.00	336.50	1	2,779	0.04%
2022/07/25	0.2	337.00	1	337.00	337.00	-0.8	2,806	-0.03%
2022/07/22	2.1	333.98	307	332.74	333.50	-304.9	2,810	-10.85%	大賣/鉅額交易
2022/07/21	62	328.94	1	330.00	336.50	61	2,826	2.16%
2022/07/20	32	328.61	16	326.66	322.50	16	2,791	0.57%
2022/07/19	81	325.86	10	324.45	326.00	71	2,770	2.56%
2022/07/18	58	324.76	0	0.00	326.50	58	2,759	2.10%
2022/07/15	41	320.34	0	0.00	318.50	41	2,725	1.50%
2022/07/14	0	0.00	2	316.75	320.00	-2	2,711	-0.07%
2022/07/13	0.2	317.99	1	317.00	318.00	-0.8	2,698	-0.03%
2022/07/12	4	312.75	4	312.00	309.00	0	2,648	0.00%
2022/07/11	1	301.50	0	0.00	304.00	1	2,589	0.04%
2022/07/08	294	311.46	12	305.30	308.50	282	2,561	11.01%	大買/鉅額交易
2022/07/07	1	281.50	0	0.00	291.00	1	2,477	0.04%
2022/07/05	24	289.04	57	280.75	284.50	-33	2,455	-1.34%
2022/07/04	30.2	281.14	0	0.00	278.00	30.2	2,403	1.26%
2022/07/01	27	293.11	10	288.15	282.00	17	2,373	0.72%
2022/06/30	220	307.47	10	307.50	308.00	210	2,292	9.16%	大買/鉅額交易
2022/06/29	85	324.35	0	0.00	325.00	85	2,259	3.76%
2022/06/28	54	330.40	0	0.00	332.00	54	2,242	2.41%
2022/06/27	21	337.12	36	335.67	341.50	-15	2,254	-0.67%
2022/06/24	16	333.34	40	327.19	328.00	-24	2,231	-1.08%
2022/06/23	26.2	330.25	110	333.46	331.50	-83.8	2,215	-3.78%	大賣/
2022/06/22	47	336.44	0	0.00	335.50	47	2,187	2.15%
2022/06/21	36	345.50	78	347.14	353.00	-42	2,166	-1.94%
2022/06/20	4	344.00	0	0.00	342.00	4	2,165	0.18%
2022/06/17	18	353.69	7	360.12	354.00	11	2,161	0.51%
2022/06/16	1	372.00	5	372.20	368.00	-4	2,151	-0.19%
2022/06/15	153	382.71	2	381.25	383.50	151	2,264	6.67%	大買/鉅額交易
2022/06/14	6	376.92	4	377.25	377.00	2	2,317	0.09%
2022/06/13	97	385.55	6	389.00	384.00	91	2,303	3.95%
2022/06/10	1	399.50	19.8	399.66	400.00	-18.8	2,301	-0.82%
2022/06/09	0	0.00	6	402.17	405.00	-6	2,318	-0.26%
2022/06/08	7	407.43	26	412.56	403.00	-19	2,314	-0.82%
2022/06/07	2	408.25	1	408.50	407.00	1	2,320	0.04%
2022/06/06	28.1	409.05	0	0.00	410.50	28.1	2,346	1.20%
2022/06/01	1	404.00	36	403.63	405.00	-35	2,432	-1.44%
2022/05/31	16	401.22	5	396.80	405.00	11	2,444	0.45%
2022/05/30	28	399.20	6	398.25	399.50	22	2,397	0.92%
2022/05/27	25	392.44	1	393.00	393.00	24	2,401	1.00%
2022/05/26	1	386.00	0	0.00	385.50	1	2,443	0.04%
2022/05/23	3.8	391.20	0	0.00	390.00	3.8	2,586	0.15%
2022/05/19	1	395.00	0	0.00	398.00	1	2,634	0.04%
2022/05/18	105	402.54	6	401.00	401.00	99	2,643	3.75%	大買/
2022/05/17	3	396.00	0	0.00	397.00	3	2,639	0.11%
2022/05/16	2	385.00	3	382.50	381.50	-1	2,623	-0.04%
2022/05/13	2.1	383.47	0	0.00	383.00	2.1	2,612	0.08%
2022/05/12	1	385.50	20	385.90	378.00	-19	2,629	-0.72%
2022/05/11	4	391.50	10	390.15	392.00	-6	2,631	-0.23%
2022/05/10	13	392.42	0	0.00	392.50	13	2,684	0.48%
2022/05/09	21	400.02	9	400.28	398.50	12	2,651	0.45%
2022/05/06	3	409.67	7	408.86	408.00	-4	2,664	-0.15%
2022/05/05	39	416.06	2	417.25	417.00	37	2,680	1.38%
2022/05/04	100	407.52	1	406.50	408.50	99	2,693	3.68%
2022/05/03	0.1	404.00	1	401.50	406.50	-0.9	2,731	-0.03%
2022/04/29	0	0.00	4	404.75	404.50	-4	2,759	-0.14%
2022/04/28	3	409.00	0	0.00	405.00	3	2,788	0.11%
2022/04/27	18	405.33	12	394.25	407.00	6	2,815	0.21%
2022/04/26	40	399.73	6	397.50	399.00	34	2,847	1.19%
2022/04/25	10.1	393.61	4	395.50	393.50	6.1	2,931	0.21%
2022/04/22	0	0.00	1	405.00	405.50	-1	2,949	-0.03%
2022/04/21	0	0.00	10	412.00	412.50	-10	3,014	-0.33%
2022/04/20	1	414.00	5	409.50	409.50	-4	3,062	-0.13%
2022/04/19	25	413.68	0	0.00	413.00	25	3,081	0.81%
2022/04/18	2	405.50	2	404.25	405.00	0	3,145	0.00%
2022/04/15	0	0.00	8	404.00	405.00	-8	3,190	-0.25%
2022/04/14	11	403.41	0	0.00	406.00	11	3,274	0.34%
2022/04/13	4.1	399.68	0	0.00	401.00	4.1	3,356	0.12%
2022/04/12	24	392.63	3	391.33	393.00	21	3,491	0.60%
2022/04/11	201	399.12	21	401.55	398.00	180	3,799	4.74%	大買/鉅額交易
2022/04/08	39	413.77	5	413.50	413.00	34	3,859	0.88%
2022/04/07	1	414.50	37	413.51	409.00	-36	3,871	-0.93%
2022/04/06	0	423.50	0	0.00	423.50	0	3,865	0.00%
2022/04/01	1	425.50	8	425.88	426.00	-7	3,930	-0.18%
2022/03/31	2	439.50	26	435.48	434.00	-24	3,953	-0.61%
2022/03/30	17	439.94	2	439.74	440.00	15	3,984	0.38%
2022/03/29	0	0.00	74	428.79	429.50	-74	4,017	-1.84%
2022/03/28	0	0.00	20	422.40	431.50	-20	4,080	-0.49%
2022/03/25	2.4	433.95	11	430.64	430.50	-8.6	4,082	-0.21%
2022/03/23	4.1	433.98	20	433.00	433.00	-15.9	4,085	-0.39%
2022/03/22	5	432.00	1	426.00	432.00	4	4,078	0.10%
2022/03/21	1	418.00	12	418.83	418.50	-11	4,040	-0.27%
2022/03/18	12	423.29	54	418.24	423.50	-42	4,022	-1.04%
2022/03/17	60	437.00	75	441.27	445.50	-15	3,898	-0.38%
2022/03/16	2	417.75	10	415.30	417.50	-8	3,845	-0.21%
2022/03/15	0	429.50	24	423.15	420.00	-24	3,842	-0.62%
2022/03/14	1.1	435.56	0	0.00	436.00	1.1	3,836	0.03%
2022/03/11	1	433.00	2	433.75	434.00	-1	3,873	-0.03%
2022/03/10	12	435.00	0	0.00	436.00	12	3,901	0.31%
2022/03/09	8	425.75	307	419.87	423.50	-299	3,908	-7.65%	大賣/鉅額交易
2022/03/08	3	417.33	195	421.95	414.50	-192	3,907	-4.91%	大賣/鉅額交易
2022/03/07	4	433.00	47	432.04	427.00	-43	3,897	-1.10%
2022/03/04	36	455.28	19	452.84	450.50	17	3,893	0.44%
2022/03/03	11	463.72	91	459.53	459.50	-80	3,924	-2.04%
2022/03/02	22	461.75	0	0.00	462.50	22	3,956	0.56%
2022/03/01	89	463.35	0	0.00	465.00	89	3,973	2.24%
2022/02/25	3	450.67	4	446.75	451.50	-1	3,971	-0.03%
2022/02/24	6	450.92	25	448.12	448.00	-19	3,958	-0.48%
2022/02/23	8.1	468.23	0	0.00	463.50	8.1	3,927	0.21%
2022/02/22	49	468.89	20	469.70	469.50	29	3,930	0.74%
2022/02/21	137	476.66	20	477.00	479.50	117	3,963	2.95%	大買/鉅額交易
2022/02/18	10	470.50	6	465.67	473.00	4	4,013	0.10%
2022/02/17	192	471.02	1	470.50	467.50	191	4,028	4.74%	大買/鉅額交易
2022/02/16	4	470.50	0	0.00	472.50	4	4,053	0.10%
2022/02/15	1	466.00	3	464.50	464.50	-2	4,054	-0.05%
2022/02/14	80.1	466.47	41	467.11	464.00	39.1	4,050	0.96%
2022/02/11	16	481.13	54	478.33	482.00	-38	4,043	-0.94%
2022/02/10	103	478.28	1	484.00	489.50	102	4,046	2.52%	大買/鉅額交易
2022/02/09	49	463.58	0	0.00	466.00	49	4,002	1.22%
2022/02/08	4	457.75	617	457.88	456.50	-613	4,004	-15.31%	大賣/鉅額交易
2022/02/07	15	459.00	0	0.00	454.00	15	4,000	0.37%
2022/01/26	42	456.23	1	458.00	459.00	41	4,047	1.01%
2022/01/25	2	457.50	22	454.61	451.00	-20	4,146	-0.48%
2022/01/24	60	462.77	8	460.38	463.00	52	4,130	1.26%
2022/01/21	4	471.75	29	472.76	469.50	-25	4,123	-0.61%
2022/01/20	70	483.81	18	481.72	481.50	52	4,162	1.25%
2022/01/19	22	494.32	62	492.05	487.50	-40	4,149	-0.96%
2022/01/18	59	513.80	42	508.10	502.00	17	4,118	0.41%
2022/01/17	40	494.79	2	491.50	501.00	38	4,049	0.94%
2022/01/14	19	486.92	31	487.47	492.00	-12	4,047	-0.30%
2022/01/13	0.1	500.21	19	497.39	498.00	-18.9	4,035	-0.47%
2022/01/12	0	0.00	7	504.57	510.00	-7	4,026	-0.17%
2022/01/11	287	506.92	50	504.30	501.00	237	4,009	5.91%	大買/鉅額交易
2022/01/10	0.8	519.00	187.4	517.86	519.00	-186.6	3,956	-4.72%	大賣/鉅額交易
2022/01/07	171	530.31	88	520.93	515.00	83	3,941	2.11%	大買/
2022/01/06	141	524.46	192	526.43	523.00	-51	3,850	-1.32%	大買/大賣/
2022/01/05	147	531.73	209	532.09	535.00	-62	3,789	-1.64%	大買/大賣/
2022/01/04	369	521.77	227	520.82	533.00	142	3,671	3.87%	大買/大賣/鉅額交易
2022/01/03	39.1	491.99	90	487.33	491.00	-50.9	3,353	-1.52%
2021/12/28	108	479.79	0	0.00	478.00	108	3,367	3.21%	大買/鉅額交易
2021/12/27	35	481.09	0	0.00	481.50	35	3,348	1.05%
2021/12/24	0	0.00	9	474.50	473.00	-9	3,395	-0.27%
2021/12/23	60.2	475.13	8	470.25	476.00	52.2	3,393	1.54%
2021/12/22	109	469.22	0	0.00	469.50	109	3,393	3.21%	大買/鉅額交易
2021/12/21	2	451.00	2	450.00	455.00	0	3,368	0.00%
2021/12/20	0	0.00	10	448.20	448.00	-10	3,366	-0.30%
2021/12/17	18	448.33	4	446.25	447.00	14	3,378	0.41%
2021/12/15	5	450.50	11	450.27	450.50	-6	3,400	-0.18%
2021/12/14	0	453.50	19	448.45	448.50	-19	3,425	-0.55%
2021/12/13	2.2	457.39	0	0.00	456.50	2.2	3,448	0.06%
2021/12/10	0	0.00	4	448.50	447.50	-4	3,480	-0.11%
2021/12/09	33	451.98	0	0.00	453.50	33	3,497	0.94%
2021/12/08	73	457.16	20	459.00	454.50	53	3,501	1.51%
2021/12/07	20	455.50	0	0.00	456.00	20	3,505	0.57%
2021/12/06	0	0.00	1	468.50	465.00	-1	3,491	-0.03%
2021/12/03	70.2	471.45	3	470.00	472.50	67.2	3,533	1.90%
2021/12/02	0	0.00	1	466.00	465.00	-1	3,524	-0.03%
2021/12/01	0	0.00	35	461.96	465.00	-35	3,536	-0.99%
2021/11/30	24	464.19	10	463.50	456.50	14	3,534	0.40%
2021/11/29	49	457.91	5	451.20	459.50	44	3,527	1.25%
2021/11/26	0	0.00	12	454.92	452.00	-12	3,537	-0.34%
2021/11/25	210	471.15	4	467.25	465.00	206	3,565	5.78%	大買/鉅額交易
2021/11/24	0	0.00	6	466.67	468.00	-6	3,593	-0.17%
2021/11/23	0.2	463.09	0	0.00	463.00	0.2	3,634	0.01%
2021/11/19	0	0.00	8	455.25	463.00	-8	3,720	-0.22%
2021/11/18	8	457.00	4	453.50	456.00	4	3,746	0.11%
2021/11/17	83	445.42	0	0.00	448.00	83	3,775	2.20%
2021/11/16	6.8	436.87	2	436.50	436.50	4.8	3,871	0.12%
2021/11/15	0.1	441.80	3	442.00	442.00	-2.9	4,120	-0.07%
2021/11/12	12	433.50	0	0.00	429.50	12	4,155	0.29%
2021/11/11	4	429.75	0	0.00	429.50	4	4,196	0.10%
2021/11/10	2	429.75	0	0.00	430.00	2	4,274	0.05%
2021/11/09	11	428.14	0	0.00	429.00	11	4,380	0.25%
2021/11/08	4	419.63	5	419.00	419.00	-1	4,358	-0.02%
2021/11/05	1	424.00	1	422.00	425.50	0	4,396	0.00%
2021/11/03	16.2	418.13	83	423.87	422.50	-66.8	4,458	-1.50%
2021/11/02	1	409.00	16	416.31	410.00	-15	4,405	-0.34%
2021/10/29	0	0.00	2	438.00	434.00	-2	4,311	-0.05%
2021/10/28	4	440.13	80	440.79	438.50	-76	4,310	-1.76%
2021/10/27	8	430.06	0	0.00	430.50	8	4,235	0.19%
2021/10/26	0	0.00	5	427.40	427.50	-5	4,261	-0.12%
2021/10/25	21	425.93	0	0.00	427.00	21	4,254	0.49%
2021/10/19	21	418.57	0	0.00	419.00	21	4,510	0.47%
2021/10/18	3	413.17	0	0.00	410.50	3	4,589	0.07%
2021/10/15	3	416.67	21	416.79	417.00	-18	4,678	-0.38%
2021/10/14	1	406.50	0	0.00	405.50	1	4,697	0.02%
2021/10/13	43	402.81	11	402.50	402.00	32	4,753	0.67%
2021/10/12	20	414.58	21	414.64	414.00	-1	4,751	-0.02%
2021/10/08	1	415.00	46	419.16	410.00	-45	4,767	-0.94%
2021/10/07	17	412.62	100	414.60	415.50	-83	4,774	-1.74%
2021/10/06	0	0.00	10	404.40	403.00	-10	4,785	-0.21%
2021/10/05	0	401.50	0	0.00	417.00	0	4,777	0.00%
2021/10/04	2.2	417.94	12	408.33	409.50	-9.8	4,776	-0.21%
2021/10/01	16	421.34	14	422.93	418.00	2	4,818	0.04%
2021/09/30	1	439.00	33	440.21	442.50	-32	4,943	-0.65%
2021/09/29	67	439.66	51	439.38	439.00	16	5,106	0.31%
2021/09/28	0.2	455.00	19	454.13	453.00	-18.9	5,152	-0.37%
2021/09/27	2	466.50	3	466.00	466.00	-1	5,162	-0.02%
2021/09/24	6	474.58	0	0.00	469.00	6	5,315	0.11%
2021/09/23	0.2	469.00	0	0.00	469.00	0.2	5,496	0.00%
2021/09/22	0	0.00	10	456.75	463.00	-10	5,528	-0.18%
2021/09/16	1	467.50	15	462.70	461.50	-14	5,573	-0.25%
2021/09/15	7	466.00	25	477.02	466.00	-18	5,586	-0.32%
2021/09/14	0	488.00	0	0.00	481.00	0	5,612	0.00%
2021/09/13	20.2	486.38	0	0.00	484.00	20.2	5,671	0.36%
2021/09/10	1	481.00	0	0.00	481.50	1	5,759	0.02%
2021/09/09	2	474.75	5	471.00	475.00	-3	5,996	-0.05%
2021/09/08	2	475.00	26	462.25	460.50	-24	6,141	-0.39%
2021/09/07	0	0.00	1	474.50	477.00	-1	6,297	-0.02%
2021/09/06	0	0.00	4	477.88	480.50	-4	6,296	-0.06%
2021/09/03	20.2	480.39	10	482.45	480.50	10.2	6,299	0.16%
2021/09/02	0	0.00	50	484.83	479.50	-50	6,318	-0.79%
2021/09/01	10	487.90	0	0.00	489.00	10	6,367	0.16%
2021/08/31	6	474.42	0	0.00	479.50	6	6,399	0.09%
2021/08/30	87	480.51	8	478.31	484.50	79	6,386	1.24%
2021/08/27	60	478.73	0	0.00	477.00	60	6,368	0.94%
2021/08/26	1	460.00	48	467.71	464.50	-47	6,378	-0.74%
2021/08/25	59	468.86	0	0.00	472.00	59	6,352	0.93%
2021/08/24	24.4	462.38	0	0.00	455.50	24.4	6,417	0.38%
2021/08/23	54	449.80	135	448.93	454.00	-81	6,446	-1.26%	大賣/
2021/08/20	625	450.72	138	448.40	446.00	487	6,412	7.60%	大買/大賣/鉅額交易
2021/08/19	14	461.89	700	460.81	450.00	-686	6,317	-10.86%	大賣/鉅額交易
2021/08/18	79	491.54	55	473.17	498.00	24	6,165	0.39%
2021/08/17	12	485.38	15	479.93	474.00	-3	6,154	-0.05%
2021/08/16	1	492.00	147	490.55	492.00	-146	6,266	-2.33%	大賣/鉅額交易
2021/08/13	0.2	503.22	23	508.61	500.00	-22.8	6,284	-0.36%
2021/08/12	6	531.83	5	530.60	529.00	1	6,292	0.02%
2021/08/11	19	539.42	5	526.40	533.00	14	6,487	0.22%
2021/08/10	51	537.31	108	534.42	531.00	-57	6,647	-0.86%	大賣/
2021/08/09	1	548.00	47	549.68	545.00	-46	6,886	-0.67%
2021/08/06	50	554.40	5	556.80	558.00	45	7,108	0.63%
2021/08/05	33	554.27	0	0.00	558.00	33	7,424	0.44%
2021/08/04	5	553.80	2	551.50	554.00	3	7,646	0.04%
2021/08/03	45.2	555.66	83	552.60	553.00	-37.8	7,734	-0.49%
2021/08/02	17	553.29	5	550.00	557.00	12	7,840	0.15%
2021/07/30	486	571.21	130	565.72	560.00	356	7,891	4.51%	大買/大賣/鉅額交易
2021/07/29	24	570.50	0	0.00	571.00	24	7,918	0.30%
2021/07/28	15.1	568.33	48	565.83	565.00	-33	8,050	-0.41%
2021/07/27	20	597.20	104	592.94	581.00	-84	8,046	-1.04%	大賣/
2021/07/26	74	597.57	39	589.72	600.00	35	7,969	0.44%
2021/07/23	30.2	596.96	0	0.00	589.00	30.2	7,938	0.38%
2021/07/22	18	597.44	70	596.13	591.00	-52	7,932	-0.66%
2021/07/21	133	586.89	0	0.00	588.00	133	7,887	1.69%	大買/鉅額交易
2021/07/20	1	568.00	32	572.69	568.00	-31	7,901	-0.39%
2021/07/19	31	580.77	21	569.29	583.00	10	7,915	0.13%
2021/07/15	3	587.67	3.1	585.35	586.00	-0.1	8,102	0.00%
2021/07/14	7	579.71	16	579.13	583.00	-9	8,112	-0.11%
2021/07/13	35.2	590.66	12.9	586.45	581.00	22.4	8,160	0.27%
2021/07/12	2	589.50	5	588.80	586.00	-3	8,159	-0.04%
2021/07/09	0	0.00	28	584.64	584.00	-28	8,206	-0.34%
2021/07/08	54	595.44	21	597.71	590.00	33	8,194	0.40%
2021/07/07	66	605.98	16	606.50	603.00	50	8,163	0.61%
2021/07/06	104	591.52	21	589.00	597.00	83	8,056	1.03%	大買/
2021/07/05	75.2	571.19	1	574.00	571.00	74.2	8,071	0.92%
2021/07/02	1	552.00	42	550.14	556.00	-41	8,041	-0.51%
2021/07/01	0.5	570.00	142	566.69	557.00	-141.5	8,044	-1.76%	大賣/鉅額交易
2021/06/29	155	560.18	10	557.00	555.00	145	7,936	1.83%	大買/鉅額交易
2021/06/28	11	542.36	7	540.29	545.00	4	7,801	0.05%
2021/06/25	28	541.75	598	538.56	535.00	-570	7,826	-7.28%	大賣/鉅額交易
2021/06/24	92	532.45	28	534.64	530.00	64	7,803	0.82%
2021/06/23	78.2	532.98	69	532.38	534.00	9.2	7,848	0.12%
2021/06/22	129	527.28	24	527.08	525.00	105	7,888	1.33%	大買/鉅額交易
2021/06/21	65	528.72	102	528.22	527.00	-37	7,870	-0.47%	大賣/
2021/06/18	229	545.61	37	543.49	540.00	192	7,826	2.45%	大買/鉅額交易
2021/06/17	566	546.05	43	541.84	545.00	523	7,778	6.72%	大買/鉅額交易
2021/06/16	98	525.59	89	527.84	531.00	9	7,623	0.12%
2021/06/15	242.3	512.40	11	514.27	523.00	231.3	7,543	3.07%	大買/鉅額交易
2021/06/11	1.1	502.73	21	498.43	494.00	-19.9	7,392	-0.27%
2021/06/10	5	501.40	0	0.00	500.00	5	7,461	0.07%
2021/06/09	0	0.00	17	492.71	496.00	-17	7,502	-0.23%
2021/06/08	38	494.21	2	490.00	497.50	36	7,606	0.47%
2021/06/07	106	487.63	22	478.36	477.50	84	7,769	1.08%	大買/
2021/06/04	2	491.50	101	484.90	491.00	-99	7,782	-1.27%	大賣/
2021/06/03	18.3	494.89	0	0.00	494.50	18.3	7,907	0.23%
2021/06/02	0	0.00	23	486.76	486.00	-23	8,012	-0.29%
2021/06/01	182	500.55	46	502.46	500.00	136	8,032	1.69%	大買/鉅額交易
2021/05/31	185	502.29	1	504.00	505.00	184	8,075	2.28%	大買/鉅額交易
2021/05/28	855	491.35	0	0.00	490.00	855	8,049	10.62%	大買/鉅額交易
2021/05/27	5	477.00	21	478.86	478.50	-16	8,044	-0.20%
2021/05/26	5	481.00	90	479.28	481.00	-85	8,135	-1.04%
2021/05/25	17	475.15	27	473.06	479.00	-10	8,138	-0.12%
2021/05/24	258.3	462.03	60	453.03	463.50	198.3	8,191	2.42%	大買/鉅額交易
2021/05/21	20	460.50	88	475.46	458.50	-68	8,350	-0.81%
2021/05/20	0	0.00	26	447.04	443.50	-26	8,331	-0.31%
2021/05/19	4.1	442.68	196	444.10	442.50	-191.9	8,333	-2.30%	大賣/鉅額交易
2021/05/18	440	440.12	135	441.52	449.00	305	8,340	3.66%	大買/大賣/鉅額交易
2021/05/17	148	416.63	1	410.50	415.50	147	8,427	1.74%	大買/鉅額交易
2021/05/14	210	437.05	263	441.22	440.00	-53	8,287	-0.64%	大買/大賣/
2021/05/13	131.1	412.89	6	416.92	409.50	125.1	8,073	1.55%	大買/鉅額交易
2021/05/12	106.1	423.85	706	443.60	423.00	-599.9	7,929	-7.57%	大買/大賣/鉅額交易
2021/05/11	3	476.17	249	488.26	469.00	-246	7,730	-3.18%	大賣/鉅額交易
2021/05/10	0	0.00	39	519.23	511.00	-39	7,695	-0.51%
2021/05/07	56	525.86	0	0.00	535.00	56	7,753	0.72%
2021/05/06	13	502.23	11	496.32	501.00	2	7,796	0.03%
2021/05/05	23	511.61	128	499.09	490.50	-105	7,881	-1.33%	大賣/鉅額交易
2021/05/04	14	502.90	73	505.29	503.00	-59	8,049	-0.73%
2021/05/03	0.2	525.00	137	529.28	522.00	-136.8	8,230	-1.66%	大賣/鉅額交易
2021/04/28	0	0.00	107	548.47	547.00	-107	8,373	-1.28%	大賣/鉅額交易
2021/04/27	23	556.87	10	560.40	555.00	13	8,464	0.15%
2021/04/26	168	558.45	23	557.78	560.00	145	8,557	1.69%	大買/鉅額交易
2021/04/23	10.2	560.51	0	0.00	554.00	10.2	8,685	0.12%
2021/04/22	1	547.00	39	550.85	546.00	-38	8,861	-0.43%
2021/04/21	0	0.00	65	560.29	557.00	-65	9,069	-0.72%
2021/04/20	203	570.05	60	574.75	571.00	143	9,320	1.53%	大買/鉅額交易
2021/04/19	0	0.00	121	554.19	553.00	-121	9,393	-1.29%	大賣/鉅額交易
2021/04/16	126	549.76	161	546.46	551.00	-35	9,653	-0.36%	大買/大賣/
2021/04/15	32	552.34	82	545.04	553.00	-50	10,131	-0.49%
2021/04/14	0	0.00	36	546.14	546.00	-36	10,236	-0.35%
2021/04/13	0.3	558.17	90	563.30	556.00	-89.7	10,413	-0.86%
2021/04/12	0	0.00	5	573.40	563.00	-5	10,560	-0.05%
2021/04/09	25	581.00	72	581.46	578.00	-47	10,571	-0.44%
2021/04/08	73	586.08	33	581.52	587.00	40	10,609	0.38%
2021/04/07	68	570.15	3	566.00	570.00	65	10,587	0.61%
2021/04/06	52.2	561.75	0	0.00	562.00	52.2	10,645	0.49%
2021/04/01	1.9	554.46	62	550.16	553.00	-60.1	10,672	-0.56%
2021/03/31	1.3	553.76	9	558.44	553.00	-7.7	10,747	-0.07%
2021/03/30	16	567.06	50	562.38	563.00	-34	11,057	-0.31%
2021/03/29	2	565.50	2	558.00	554.00	0	11,140	0.00%
2021/03/26	4	560.50	3	557.00	559.00	1	11,223	0.01%
2021/03/25	0	0.00	59	546.25	542.00	-59	11,290	-0.52%
2021/03/24	0	553.00	2	548.00	552.00	-2	11,327	-0.02%
2021/03/23	0.3	556.05	42	560.17	554.00	-41.7	11,551	-0.36%
2021/03/22	110	554.55	5	552.40	563.00	105	11,668	0.90%	大買/鉅額交易
2021/03/19	205	548.55	1	551.00	552.00	204	11,983	1.70%	大買/鉅額交易
2021/03/18	5	560.00	110	562.98	559.00	-105	12,076	-0.87%	大賣/鉅額交易
2021/03/17	201	567.99	27	565.41	568.00	174	12,371	1.41%	大買/鉅額交易
2021/03/16	111	579.67	8	581.75	579.00	103	12,758	0.81%	大買/鉅額交易
2021/03/15	26.2	581.30	6	568.50	580.00	20.2	13,158	0.15%
2021/03/12	166	571.85	7	571.00	572.00	159	13,230	1.20%	大買/鉅額交易
2021/03/11	25	557.36	0	0.00	565.00	25	13,241	0.19%
2021/03/10	165	534.09	48	534.88	534.00	117	13,112	0.89%	大買/鉅額交易
2021/03/09	200	535.00	101	535.96	535.00	99	13,284	0.75%	大買/大賣/
2021/03/08	14	551.79	68	553.38	547.00	-54	13,266	-0.41%
2021/03/05	0	0.00	112	567.46	564.00	-112	13,334	-0.84%	大賣/鉅額交易
2021/03/04	0	0.00	65	587.11	575.00	-65	13,528	-0.48%
2021/03/03	22.2	582.38	322	587.76	592.00	-299.8	13,543	-2.21%	大賣/鉅額交易
2021/03/02	34	588.29	55	599.05	583.00	-21	13,585	-0.15%
2021/02/26	1	595.00	24	597.25	593.00	-23	13,877	-0.17%
2021/02/25	0	0.00	90	617.20	614.00	-90	14,159	-0.64%
2021/02/24	5	622.80	41	623.32	612.00	-36	14,233	-0.25%
2021/02/23	58.2	627.83	117	627.28	637.00	-58.8	14,323	-0.41%	大賣/
2021/02/22	102	623.42	61	622.92	620.00	41	14,226	0.29%	大買/
2021/02/19	114	608.77	10	603.30	609.00	104	14,128	0.74%	大買/鉅額交易
2021/02/18	102	617.23	115	612.46	612.00	-13	14,133	-0.09%	大買/大賣/
2021/02/17	202.2	608.50	3	611.00	623.00	199.2	14,120	1.41%	大買/鉅額交易
2021/02/05	3	588.00	0	0.00	588.00	3	13,936	0.02%
2021/02/04	5	588.80	3	583.00	583.00	2	13,989	0.01%
2021/02/03	33.2	593.10	24.1	591.52	593.00	9.1	14,107	0.06%
2021/02/02	53	592.32	25	593.44	596.00	28	14,114	0.20%
2021/02/01	81	563.74	257	566.49	573.00	-176	14,079	-1.25%	大賣/鉅額交易
2021/01/29	0	587.67	28	580.61	574.00	-28	13,973	-0.20%
2021/01/28	0	0.00	76	580.89	577.00	-76	13,970	-0.54%
2021/01/27	267	597.41	66	596.95	597.00	201	14,095	1.43%	大買/鉅額交易
2021/01/26	41	618.22	61	614.85	597.00	-20	14,352	-0.14%
2021/01/25	116.2	630.06	7	626.00	626.00	109.2	14,157	0.77%	大買/鉅額交易
2021/01/22	152	610.26	52	613.94	608.00	100	13,907	0.72%	大買/
2021/01/21	88	606.64	6	600.00	608.00	82	13,821	0.59%
2021/01/20	17	597.29	124	596.02	594.00	-107	13,714	-0.78%	大賣/鉅額交易
2021/01/19	24	610.75	12	611.08	608.00	12	13,633	0.09%
2021/01/18	17	602.88	200	593.32	602.00	-183	13,587	-1.35%	大賣/鉅額交易
2021/01/15	10	614.70	232	607.57	602.00	-222	13,422	-1.65%	大賣/鉅額交易
2021/01/14	61	603.05	213	598.41	608.00	-152	13,162	-1.15%	大賣/鉅額交易
2021/01/13	123.2	601.70	7	602.00	604.00	116.2	12,921	0.90%	大買/鉅額交易
2021/01/12	90	580.50	72	576.40	575.00	18	12,604	0.14%
2021/01/11	14	588.14	104	585.27	592.00	-90	12,407	-0.73%	大賣/
2021/01/08	514	559.12	66	563.65	572.00	448	12,221	3.67%	大買/鉅額交易
2021/01/07	68	527.59	12	527.83	529.00	56	11,699	0.48%
2021/01/06	350	521.13	120	516.88	513.00	230	11,576	1.99%	大買/大賣/鉅額交易
2021/01/05	124	531.26	31	528.55	528.00	93	11,391	0.82%	大買/
2021/01/04	99.2	520.38	13	518.54	520.00	86.2	11,327	0.76%
2020/12/31	35	517.17	12	515.75	518.00	23	11,391	0.20%
2020/12/30	62	519.53	43	513.65	521.00	19	11,285	0.17%
2020/12/29	27	510.52	34	505.68	506.00	-7	11,147	-0.06%
2020/12/28	27	501.48	26	502.31	502.00	1	11,076	0.01%
2020/12/25	11	500.91	9	502.89	500.00	2	11,117	0.02%
2020/12/24	33	508.97	41	506.63	504.00	-8	11,211	-0.07%
2020/12/23	31.2	492.75	25	481.80	492.00	6.2	10,873	0.06%
2020/12/22	17	489.88	1	477.00	477.50	16	10,803	0.15%
2020/12/21	10	478.50	12	479.29	482.00	-2	10,763	-0.02%
2020/12/18	330	491.23	9	486.61	485.50	321	10,661	3.01%	大買/鉅額交易
2020/12/17	45	486.79	11	479.50	495.00	34	10,605	0.32%
2020/12/16	23	497.91	42	499.45	495.50	-19	10,384	-0.18%
2020/12/15	185	499.50	53	509.57	488.50	132	10,241	1.29%	大買/鉅額交易
2020/12/14	132.2	518.04	21	518.24	520.00	111.2	9,964	1.12%	大買/鉅額交易
2020/12/11	47	519.04	234	507.40	518.00	-187	9,826	-1.90%	大賣/鉅額交易
2020/12/10	143	509.39	74	505.98	509.00	69	9,487	0.73%	大買/
2020/12/09	228	490.16	451	496.87	499.00	-223	9,114	-2.45%	大買/大賣/鉅額交易
2020/12/08	20	466.98	23	463.78	466.50	-3	8,669	-0.03%
2020/12/07	0	0.00	7	459.36	458.50	-7	8,607	-0.08%
2020/12/04	141	459.27	34	457.69	459.00	107	8,562	1.25%	大買/鉅額交易
2020/12/03	78.1	462.93	4	452.50	460.50	74.1	8,610	0.86%
2020/12/02	446	450.08	29	446.90	450.00	417	8,368	4.98%	大買/鉅額交易
2020/12/01	11	451.14	64	445.35	454.00	-53	8,276	-0.64%
2020/11/30	96	447.84	14	446.61	442.00	82	8,157	1.01%
2020/11/27	32	432.50	16	431.69	436.00	16	7,936	0.20%
2020/11/26	43	427.36	6	427.50	428.50	37	7,906	0.47%
2020/11/25	109	436.90	126	445.36	423.00	-17	7,934	-0.21%	大買/大賣/
2020/11/24	428	435.90	163	436.62	437.50	265	7,624	3.48%	大買/大賣/鉅額交易
2020/11/23	41.2	417.40	24	414.75	418.50	17.2	7,265	0.24%
2020/11/20	359	413.95	55	412.05	412.00	304	7,173	4.24%	大買/鉅額交易
2020/11/19	13	405.65	1	402.00	404.00	12	7,018	0.17%
2020/11/18	25	399.50	7	398.00	399.50	18	7,016	0.26%
2020/11/17	2	400.50	9.1	399.77	398.50	-7.1	7,138	-0.10%
2020/11/16	16	398.53	158	400.72	396.50	-142	7,492	-1.90%	大賣/鉅額交易
2020/11/13	4.1	397.85	0	398.50	397.00	4.1	7,674	0.05%
2020/11/12	0	0.00	8	396.31	395.50	-8	7,652	-0.10%
2020/11/11	31	393.58	0	0.00	392.50	31	7,575	0.41%
2020/11/10	25	393.60	15	384.50	388.00	10	7,471	0.13%
2020/11/09	30	388.00	13	386.88	388.00	17	7,478	0.23%
2020/11/06	31	384.97	19	383.05	381.50	12	7,575	0.16%
2020/11/05	340	383.14	0	0.00	386.50	340	7,539	4.51%	大買/鉅額交易
2020/11/04	143	383.00	49	383.13	381.50	94	7,496	1.25%	大買/
2020/11/03	168.2	378.07	2	377.75	377.50	166.2	7,553	2.20%	大買/鉅額交易
2020/11/02	0	357.90	14	355.07	352.50	-14	7,342	-0.19%
2020/10/30	8	360.69	14	353.79	355.50	-6	7,515	-0.08%
2020/10/29	0	0.00	8	349.94	351.00	-8	7,518	-0.11%
2020/10/28	257	358.94	34	358.62	357.00	223	7,623	2.93%	大買/鉅額交易
2020/10/27	100	358.99	0	0.00	359.00	100	7,710	1.30%
2020/10/26	9	362.17	0	0.00	363.00	9	7,719	0.12%
2020/10/23	0.2	355.00	0	0.00	354.00	0.2	7,812	0.00%
2020/10/21	0	0.00	7	357.71	356.50	-7	8,727	-0.08%
2020/10/20	10	359.15	19	358.82	360.00	-9	8,885	-0.10%
2020/10/19	12	362.63	3	361.67	360.00	9	9,021	0.10%
2020/10/16	5	362.30	0	0.00	359.50	5	9,188	0.05%
2020/10/15	0	0.00	3	353.00	354.00	-3	9,252	-0.03%
2020/10/13	1.2	353.45	0	0.00	356.50	1.2	9,387	0.01%
2020/10/12	4	354.50	12	357.38	353.00	-8	9,402	-0.09%
2020/10/08	1	362.00	0	0.00	363.00	1	9,359	0.01%
2020/10/07	0	0.00	3	355.83	356.00	-3	9,362	-0.03%
2020/10/06	15	356.47	50	355.85	355.50	-35	9,463	-0.37%
2020/10/05	24.1	350.77	4	351.25	354.50	20.1	9,610	0.21%
2020/09/30	4	350.00	11	350.64	351.50	-7	9,742	-0.07%
2020/09/29	41	350.35	11	354.18	348.00	30	9,854	0.30%
2020/09/28	2	328.75	1	329.50	331.50	1	10,005	0.01%
2020/09/25	0	0.00	25	325.14	324.00	-25	10,214	-0.24%
2020/09/24	1	334.00	2	335.75	331.00	-1	10,258	-0.01%
2020/09/23	0.3	341.50	4	343.63	341.50	-3.7	10,305	-0.04%
2020/09/22	0	0.00	3	344.17	344.00	-3	10,435	-0.03%
2020/09/21	0	0.00	18	351.56	348.00	-18	10,815	-0.17%
2020/09/18	60	358.07	21	357.86	357.00	39	11,006	0.35%
2020/09/17	17.3	359.64	0	0.00	357.50	17.3	11,223	0.15%
2020/09/16	0	0.00	475	353.14	353.00	-475	11,480	-4.14%	大賣/鉅額交易
2020/09/15	0	0.00	12	355.88	355.50	-12	11,677	-0.10%
2020/09/14	20.2	356.62	0	0.00	358.50	20.2	11,925	0.17%
2020/09/10	0	0.00	17	348.24	345.00	-17	12,332	-0.14%
2020/09/09	3	345.00	17	346.12	350.50	-14	12,512	-0.11%
2020/09/08	146	348.27	0	0.00	350.00	146	12,543	1.16%	大買/鉅額交易
2020/09/07	1	339.50	0	0.00	335.50	1	12,587	0.01%
2020/09/03	12.2	341.58	0.5	344.00	344.00	11.7	12,939	0.09%
2020/09/02	1	335.50	0	0.00	335.00	1	13,002	0.01%
2020/09/01	0	0.00	9	329.17	337.00	-9	13,192	-0.07%
2020/08/31	0	0.00	1,613	334.59	333.00	-1,613	13,528	-11.92%	大賣/鉅額交易
2020/08/28	40	340.76	106	340.33	340.50	-66	13,726	-0.48%	大賣/
2020/08/26	0	0.00	60	333.44	337.00	-60	14,096	-0.43%
2020/08/25	1	333.00	22	334.16	333.00	-21	14,292	-0.15%
2020/08/24	43.3	334.47	2	333.00	333.50	41.3	14,375	0.29%
2020/08/21	91	343.45	1	340.00	344.00	90	14,441	0.62%
2020/08/20	42	339.30	882	326.34	330.00	-840	14,470	-5.80%	大賣/鉅額交易
2020/08/19	7	354.50	293	363.26	354.50	-286	14,228	-2.01%	大賣/鉅額交易
2020/08/18	0	0.00	35	374.84	373.00	-35	14,298	-0.24%
2020/08/17	0	0.00	6	378.17	379.00	-6	14,440	-0.04%
2020/08/14	35	375.00	80	374.87	375.00	-45	14,667	-0.31%
2020/08/13	78	379.51	15	378.53	376.50	63	15,105	0.42%
2020/08/12	14	386.07	14	383.04	380.50	0	15,219	0.00%
2020/08/11	2	388.75	2	385.00	385.50	0	15,357	0.00%
2020/08/10	51	386.96	35	385.30	384.50	16	15,642	0.10%
2020/08/07	102	391.32	20	394.40	390.00	82	15,917	0.52%	大買/
2020/08/06	199	392.29	39	397.09	391.50	160	15,909	1.01%	大買/鉅額交易
2020/08/05	220	397.76	23	398.50	397.50	197	15,991	1.23%	大買/鉅額交易
2020/08/04	76	390.22	26	391.17	391.00	50	16,000	0.31%
2020/08/03	38.1	392.61	14	392.57	390.00	24.1	16,227	0.15%
2020/07/31	21	386.55	1	388.00	389.00	20	16,468	0.12%
2020/07/30	0	0.00	14	382.64	381.50	-14	16,727	-0.08%
2020/07/29	11	381.45	7	378.79	382.50	4	17,464	0.02%
2020/07/28	24	398.50	263	391.90	384.00	-239	17,642	-1.35%	大賣/鉅額交易
2020/07/27	104	402.77	11	407.27	406.00	93	17,457	0.53%	大買/
2020/07/24	94	387.46	85	392.42	389.50	9	17,439	0.05%
2020/07/23	269.1	390.06	38	395.30	389.50	231.1	17,949	1.29%	大買/鉅額交易
2020/07/22	1,042	395.06	15	393.07	396.00	1,027	18,359	5.59%	大買/鉅額交易
2020/07/21	57	388.72	5	389.00	388.00	52	18,441	0.28%
2020/07/20	1	381.00	23	378.13	382.00	-22	18,646	-0.12%
2020/07/17	28	380.64	10	377.95	379.00	18	18,968	0.09%
2020/07/16	2	380.00	0	0.00	377.00	2	19,192	0.01%
2020/07/15	8	376.00	21	374.31	374.50	-13	19,332	-0.07%
2020/07/14	0	0.00	13	382.23	374.00	-13	19,688	-0.07%
2020/07/13	0.2	381.00	0	0.00	380.50	0.2	19,916	0.00%
2020/07/10	50	375.35	14.5	374.48	370.50	35.5	20,835	0.17%
2020/07/09	8	381.88	11	380.23	379.50	-3	20,941	-0.01%
2020/07/08	0	0.00	6	390.67	387.00	-6	21,081	-0.03%
2020/07/07	20	391.28	31	389.40	392.50	-11	21,183	-0.05%
2020/07/06	0	0.00	25	377.34	378.50	-25	21,407	-0.12%
2020/07/03	0	0.00	40	377.68	377.00	-40	21,730	-0.18%
2020/07/02	0	0.00	35	378.33	377.00	-35	21,947	-0.16%
2020/07/01	52	383.57	1	381.50	379.50	51	22,053	0.23%
2020/06/30	6	383.50	322	377.27	381.00	-316	22,017	-1.44%	大賣/鉅額交易
2020/06/29	2	398.00	18	394.56	391.00	-16	21,701	-0.07%
2020/06/24	77	410.36	49	411.79	407.50	28	21,595	0.13%
2020/06/23	45.2	408.03	42	403.73	406.00	3.2	21,573	0.01%
2020/06/22	77	399.03	800	396.50	396.50	-723	21,487	-3.36%	大賣/鉅額交易
2020/06/19	100	407.98	4	411.00	404.50	96	21,565	0.45%
2020/06/18	4	404.00	5	400.60	405.00	-1	21,525	0.00%
2020/06/17	0	0.00	4	398.00	399.00	-4	21,523	-0.02%
2020/06/16	96	393.29	13	390.04	396.00	83	21,656	0.38%
2020/06/15	140.2	381.79	1	383.00	382.00	139.2	21,862	0.64%	大買/鉅額交易
2020/06/12	5	372.00	21	374.69	381.00	-16	22,147	-0.07%
2020/06/11	8	387.94	9	386.83	383.50	-1	22,548	0.00%
2020/06/10	8	396.25	140	397.11	394.50	-132	22,704	-0.58%	大賣/鉅額交易
2020/06/09	11	394.50	0	0.00	392.50	11	22,883	0.05%
2020/06/08	315	395.91	179	393.68	393.00	136	23,169	0.59%	大買/大賣/鉅額交易
2020/06/05	103	394.17	461	397.30	387.50	-358	23,158	-1.55%	大買/大賣/鉅額交易
2020/06/04	183	399.81	8	399.00	400.50	175	23,039	0.76%	大買/鉅額交易
2020/06/03	157.4	393.36	87	393.09	392.00	70.4	22,971	0.31%	大買/
2020/06/02	5	383.50	147	381.04	383.00	-142	22,862	-0.62%	大賣/鉅額交易
2020/06/01	28	381.43	3	381.00	385.50	25	22,847	0.11%
2020/05/29	4	369.63	0	0.00	370.50	4	22,950	0.02%
2020/05/28	0	0.00	127	376.98	370.00	-127	23,024	-0.55%	大賣/鉅額交易
2020/05/27	38	373.95	22	372.50	376.00	16	23,258	0.07%
2020/05/26	15	379.30	5	373.50	371.00	10	23,586	0.04%
2020/05/25	10	364.25	31	360.08	376.00	-21	23,905	-0.09%
2020/05/22	15	374.30	101	376.48	371.50	-86	23,914	-0.36%	大賣/
2020/05/21	2	381.50	9	386.11	382.00	-7	23,916	-0.03%
2020/05/20	32	391.78	10	385.00	384.50	22	23,896	0.09%
2020/05/19	9	372.89	124	375.67	373.00	-115	23,524	-0.49%	大賣/鉅額交易
2020/05/18	14	379.36	1	380.00	369.00	13	23,519	0.06%
2020/05/15	2	386.00	16	389.53	386.00	-14	23,501	-0.06%
2020/05/14	10	398.22	0	0.00	385.50	10	23,283	0.04%
2020/05/13	5	401.11	26	400.87	402.50	-21	23,119	-0.09%
2020/05/12	36	414.64	71	407.66	406.00	-35	22,927	-0.15%
2020/05/11	125	413.49	155	407.41	413.50	-30	22,828	-0.13%	大買/大賣/
2020/05/08	19	409.74	96	407.35	403.50	-77	22,859	-0.34%
2020/05/07	83	414.52	96	414.14	410.00	-13	22,707	-0.06%
2020/05/06	53	415.73	71	414.16	416.00	-18	22,443	-0.08%
2020/05/05	131	413.99	364.1	417.88	407.00	-233	22,198	-1.05%	大買/大賣/鉅額交易
2020/05/04	311.4	386.67	62	391.10	391.50	249.4	21,593	1.16%	大買/鉅額交易
2020/04/30	219	390.08	14	391.04	391.00	205	21,506	0.95%	大買/鉅額交易
2020/04/29	93	385.27	90	384.03	380.00	3	21,313	0.01%
2020/04/28	449	389.15	159	385.82	383.50	290	21,175	1.37%	大買/大賣/鉅額交易
2020/04/27	471	362.37	114	368.21	379.50	357	20,727	1.72%	大買/大賣/鉅額交易
2020/04/24	267	346.72	272	342.54	345.00	-5	20,206	-0.02%	大買/大賣/
2020/04/23	20.5	345.90	32	345.06	344.00	-11.5	19,998	-0.06%
2020/04/22	118	334.83	41	330.96	344.00	77	19,743	0.39%	大買/
2020/04/21	51	337.82	41	331.76	326.00	10	19,557	0.05%
2020/04/20	29	341.41	9	340.28	343.00	20	19,488	0.10%
2020/04/17	176	344.54	239	343.13	339.50	-63	19,382	-0.33%	大買/大賣/
2020/04/16	47	339.49	32	339.98	341.50	15	19,076	0.08%
2020/04/15	435	346.60	606	340.84	343.50	-171	18,908	-0.90%	大買/大賣/鉅額交易
2020/04/14	93	338.43	5	339.40	338.00	88	18,422	0.48%
2020/04/13	102.4	334.39	84	333.38	332.50	18.4	18,450	0.10%	大買/
2020/04/10	68	340.96	37	340.08	343.00	31	18,307	0.17%
2020/04/09	641	338.98	460	338.28	335.00	181	18,420	0.98%	大買/大賣/鉅額交易
2020/04/08	134	320.38	7	321.86	329.00	127	17,944	0.71%	大買/鉅額交易
2020/04/07	48	298.50	54	297.04	299.50	-6	17,628	-0.03%
2020/04/06	34.2	284.54	14	282.86	288.00	20.2	17,532	0.12%
2020/03/31	9	282.06	15	279.80	274.50	-6	17,453	-0.03%
2020/03/30	31	277.10	19	274.32	278.00	12	17,502	0.07%
2020/03/27	2	301.75	45	287.17	280.50	-43	17,595	-0.24%
2020/03/26	22	285.41	35	283.54	291.50	-13	17,504	-0.07%
2020/03/25	25	287.04	61	291.16	292.00	-36	17,609	-0.20%
2020/03/24	57.1	273.14	52	271.29	274.00	5.1	17,409	0.03%
2020/03/23	45.4	244.35	79	244.34	252.00	-33.6	17,266	-0.19%
2020/03/20	61	249.88	4	251.00	252.00	57	17,066	0.33%
2020/03/19	7	237.79	24	240.13	229.50	-17	16,768	-0.10%
2020/03/18	8	266.69	236	268.32	254.50	-228	16,462	-1.38%	大賣/鉅額交易
2020/03/17	155	274.24	1,051	279.47	265.00	-896	16,208	-5.53%	大買/大賣/鉅額交易
2020/03/16	11	321.23	160	310.67	290.50	-149	15,777	-0.94%	大賣/鉅額交易
2020/03/13	13.6	316.57	125	314.44	320.00	-111.4	15,477	-0.72%	大賣/鉅額交易
2020/03/12	23	348.70	52	354.27	345.50	-29	15,311	-0.19%
2020/03/11	83	399.88	30	390.22	383.50	53	14,998	0.35%
2020/03/10	36	390.89	45	381.32	394.50	-9	14,881	-0.06%
2020/03/09	34	389.51	22	392.16	386.00	12	14,982	0.08%
2020/03/06	5	406.10	83	403.95	406.50	-78	15,083	-0.52%
2020/03/05	13	410.54	220	404.74	410.50	-207	15,072	-1.37%	大賣/鉅額交易
2020/03/04	30	401.18	31	401.42	400.50	-1	14,924	-0.01%
2020/03/03	26	431.21	4	418.63	417.00	22	14,662	0.15%
2020/03/02	283	415.54	36	403.60	418.50	247	14,572	1.69%	大買/鉅額交易
2020/02/27	136	423.56	81	420.56	410.00	55	14,332	0.38%	大買/
2020/02/26	11	462.32	13	473.97	441.00	-2	13,904	-0.01%
2020/02/25	23.1	483.16	28	492.48	485.00	-4.9	13,410	-0.04%
2020/02/24	65.3	473.40	3	468.33	484.50	62.3	13,110	0.48%
2020/02/21	43	469.28	31	470.15	472.00	12	12,946	0.09%
2020/02/20	375	461.90	13	459.50	457.50	362	12,798	2.83%	大買/鉅額交易
2020/02/19	188	450.93	49	448.99	460.00	139	12,707	1.09%	大買/鉅額交易
2020/02/18	110	455.79	36	458.82	450.00	74	12,599	0.59%	大買/
2020/02/17	7	452.71	5	456.20	453.00	2	12,764	0.02%
2020/02/14	42	447.15	33	442.77	457.00	9	12,670	0.07%
2020/02/13	7.3	450.11	26	445.40	439.00	-18.7	12,738	-0.15%
2020/02/12	32	444.36	185	443.54	448.00	-153	12,673	-1.21%	大賣/鉅額交易
2020/02/11	80	436.86	17	438.35	437.00	63	12,601	0.50%
2020/02/10	84	419.56	9	419.22	418.50	75	12,441	0.60%
2020/02/07	71	419.47	4	416.75	416.50	67	12,358	0.54%
2020/02/06	6	424.83	5	419.30	417.00	1	12,329	0.01%
2020/02/05	16	423.13	149	413.68	413.00	-133	12,417	-1.07%	大賣/鉅額交易
2020/02/04	59	412.26	2	412.25	418.50	57	12,328	0.46%
2020/02/03	46.3	382.82	20	368.43	392.00	26.3	12,189	0.22%
2020/01/31	39	384.15	19	383.00	386.50	20	12,084	0.17%
2020/01/30	36.3	388.74	65	374.83	374.00	-28.7	11,931	-0.24%
2020/01/20	4	416.75	0	0.00	415.50	4	11,795	0.03%
2020/01/17	3	416.83	0	0.00	413.00	3	11,912	0.03%
2020/01/16	37	423.95	16	422.63	417.00	21	11,948	0.18%
2020/01/15	152	424.57	91	418.73	413.00	61	11,920	0.51%	大買/
2020/01/14	214	404.25	0	0.00	419.00	214	11,961	1.79%	大買/鉅額交易
2020/01/13	0.4	391.00	40	389.38	390.00	-39.7	11,852	-0.33%
2020/01/10	1	393.00	1	397.50	392.50	0	11,859	0.00%
2020/01/09	42	395.94	14	397.25	392.00	28	11,944	0.23%
2020/01/08	28	392.04	221	386.73	387.00	-193	11,937	-1.62%	大賣/鉅額交易
2020/01/07	35	414.23	543	421.16	414.00	-508	11,645	-4.36%	大賣/鉅額交易
2020/01/06	26	462.35	266	463.17	460.00	-240	11,658	-2.06%	大賣/鉅額交易
2020/01/03	194.4	460.30	130	462.35	468.00	64.4	11,967	0.54%	大買/大賣/
2020/01/02	7	437.07	24	436.19	436.00	-17	11,787	-0.14%
2019/12/31	8	441.31	32	436.78	437.00	-24	11,843	-0.20%
2019/12/30	53	429.19	20	432.78	436.00	33	11,735	0.28%
2019/12/27	11	406.23	10	406.45	411.00	1	11,692	0.01%
2019/12/26	20	407.25	74	406.03	402.00	-54	12,023	-0.45%
2019/12/25	143	403.00	4	399.50	403.50	139	12,124	1.15%	大買/鉅額交易
2019/12/24	70	393.02	23	390.78	395.00	47	12,256	0.38%
2019/12/23	1	386.00	16	385.34	383.00	-15	12,052	-0.12%
2019/12/20	151	396.96	26	397.94	389.50	125	11,942	1.05%	大買/鉅額交易
2019/12/19	48	382.58	0	0.00	383.00	48	11,581	0.41%
2019/12/18	298	379.29	101	376.51	376.50	197	11,516	1.71%	大買/大賣/鉅額交易
2019/12/17	6	380.83	23	378.70	377.00	-17	11,409	-0.15%
2019/12/16	52	379.77	118	376.54	379.00	-66	11,374	-0.58%	大賣/
2019/12/13	21.3	383.92	45	378.39	376.50	-23.7	11,419	-0.21%
2019/12/12	284	375.91	19	378.18	381.50	265	11,277	2.35%	大買/鉅額交易
2019/12/11	196	373.79	100	375.14	378.50	96	11,125	0.86%	大買/
2019/12/10	12	371.83	8	368.63	368.00	4	10,969	0.04%
2019/12/09	44	378.33	215	376.31	372.50	-171	10,944	-1.56%	大賣/鉅額交易
2019/12/06	63	367.67	6	363.58	369.00	57	10,805	0.53%
2019/12/05	63	363.54	36	366.36	362.00	27	10,769	0.25%
2019/12/04	214	368.92	191	365.17	361.00	23	10,820	0.21%	大買/大賣/
2019/12/03	161.1	357.81	35	337.40	363.00	126.1	10,523	1.20%	大買/鉅額交易
2019/12/02	91	335.19	70.4	337.55	338.00	20.6	10,264	0.20%
2019/11/29	26	331.21	10	330.55	330.00	16	10,445	0.15%
2019/11/28	1	335.00	14	336.57	335.00	-13	10,723	-0.12%
2019/11/27	112	332.09	9	333.33	336.50	103	10,677	0.96%	大買/鉅額交易
2019/11/26	91	329.79	14	329.93	326.50	77	10,604	0.73%
2019/11/25	11.1	322.50	7	318.86	322.50	4.1	10,538	0.04%
2019/11/22	0	0.00	60	316.77	317.00	-60	10,642	-0.56%
2019/11/21	5.5	319.27	10	313.90	318.50	-4.5	10,783	-0.04%
2019/11/20	0	0.00	82	319.48	320.00	-82	10,782	-0.76%
2019/11/19	84	322.38	5	322.30	323.50	79	10,827	0.73%
2019/11/18	19	320.63	0	0.00	317.50	19	10,776	0.18%
2019/11/15	13	323.46	12	325.46	321.00	1	10,764	0.01%
2019/11/14	23	329.52	33	330.32	326.50	-10	10,669	-0.09%
2019/11/13	0	0.00	3	310.50	310.50	-3	10,231	-0.03%
2019/11/11	19	288.03	64	285.87	282.50	-45	10,261	-0.44%
2019/11/08	0	0.00	3	308.17	307.00	-3	10,018	-0.03%
2019/11/07	1	304.00	22	305.32	306.00	-21	10,047	-0.21%
2019/11/06	27	311.04	15	308.00	307.00	12	9,990	0.12%
2019/11/05	17	312.56	5	313.10	312.00	12	9,972	0.12%
2019/11/04	72.1	316.98	29	316.05	312.50	43.1	9,989	0.43%
2019/11/01	55	310.32	58	310.07	316.00	-3	10,092	-0.03%
2019/10/31	27	319.39	42	316.08	314.00	-15	9,931	-0.15%
2019/10/30	41	320.38	4	320.88	320.50	37	9,866	0.38%
2019/10/29	36	319.75	18	318.50	318.00	18	9,798	0.18%
2019/10/28	12	318.21	43	316.72	316.50	-31	9,828	-0.32%
2019/10/25	70.3	320.66	46	315.66	316.00	24.3	9,810	0.25%
2019/10/24	42	320.71	5	318.60	317.00	37	9,735	0.38%
2019/10/23	99.1	313.03	55.6	311.12	312.50	43.5	9,601	0.45%
2019/10/22	11	313.14	25	315.68	311.50	-14	9,502	-0.15%
2019/10/21	22	320.61	0	0.00	313.50	22	9,444	0.23%
2019/10/18	44	310.86	5	312.50	312.50	39	9,240	0.42%
2019/10/17	12	307.33	108	301.03	310.50	-96	9,121	-1.05%	大賣/
2019/10/16	197	300.55	45.6	300.01	302.00	151.4	9,068	1.67%	大買/鉅額交易
2019/10/15	286	310.70	98	309.82	306.00	188	8,890	2.11%	大買/鉅額交易
2019/10/14	30	308.68	185	309.53	314.50	-155	8,738	-1.77%	大賣/鉅額交易
2019/10/09	50	297.87	36	295.88	301.50	14	8,561	0.16%
2019/10/08	84	287.07	69	283.96	298.50	15	8,237	0.18%
2019/10/07	52	270.49	3	272.67	276.00	49	7,784	0.63%
2019/10/04	1	269.50	46	265.08	261.00	-45	7,557	-0.60%
2019/10/03	2	269.45	27	266.26	265.50	-25	7,488	-0.33%
2019/10/02	16	269.25	145	266.50	269.00	-129	7,398	-1.74%	大賣/鉅額交易
2019/10/01	260	260.67	77	254.97	268.00	183	7,267	2.52%	大買/鉅額交易
2019/09/27	46	244.65	593	243.48	246.50	-547	6,985	-7.83%	大賣/鉅額交易
2019/09/26	929	239.62	27	240.46	238.50	902	6,770	13.32%	大買/鉅額交易
2019/09/24	0	0.00	3	233.00	231.50	-3	6,602	-0.05%
2019/09/23	31	232.97	0	0.00	233.00	31	6,636	0.47%
2019/09/20	34	234.68	0	0.00	233.50	34	6,677	0.51%
2019/09/18	30	233.50	28	233.77	232.50	2	6,690	0.03%
2019/09/17	33	238.32	7	235.64	233.50	26	6,698	0.39%
2019/09/16	0.1	232.00	31	228.90	231.50	-30.9	6,647	-0.46%
2019/09/12	17	233.50	3	231.50	231.00	14	6,833	0.20%
2019/09/11	10	230.45	156	230.13	230.00	-146	6,911	-2.11%	大賣/鉅額交易
2019/09/10	31	229.44	1	231.50	228.50	30	6,957	0.43%
2019/09/09	0	0.00	57	234.27	233.00	-57	7,005	-0.81%
2019/09/06	25	242.00	141	238.77	237.00	-116	6,985	-1.66%	大賣/鉅額交易
2019/09/05	263	239.74	7	237.14	238.00	256	6,921	3.70%	大買/鉅額交易
2019/09/04	0	0.00	8	234.75	234.50	-8	6,792	-0.12%
2019/09/03	4	237.48	103	234.66	235.50	-99	6,765	-1.46%	大賣/
2019/09/02	43	235.72	289	235.83	236.00	-246	6,703	-3.67%	大賣/鉅額交易
2019/08/30	403	221.41	11	226.73	227.00	392	6,498	6.03%	大買/鉅額交易
2019/08/27	0	0.00	13	209.08	203.00	-13	6,348	-0.20%
2019/08/26	1	210.50	243	212.02	209.00	-242	6,334	-3.82%	大賣/鉅額交易
2019/08/23	108	258.29	111	258.01	258.00	-3	6,231	-0.05%	大買/大賣/
2019/08/22	7	253.57	65	256.58	253.00	-58	6,180	-0.94%
2019/08/21	48	258.71	331	258.86	257.50	-283	6,140	-4.61%	大賣/鉅額交易
2019/08/20	69	266.92	1	267.00	265.50	68	6,076	1.12%
2019/08/19	7	264.79	12	263.42	264.50	-5	6,067	-0.08%
2019/08/16	6	265.25	0	0.00	263.50	6	6,169	0.10%
2019/08/15	14	264.50	0	0.00	264.50	14	6,197	0.23%
2019/08/14	2	268.50	3	272.00	268.50	-1	6,242	-0.02%
2019/08/13	0.1	267.00	58	266.33	266.50	-57.9	6,223	-0.93%
2019/08/12	66	264.94	0	0.00	268.50	66	6,311	1.05%
2019/08/08	9	256.83	0	0.00	257.00	9	6,341	0.14%
2019/08/07	4	252.38	43	251.85	250.50	-39	6,380	-0.61%
2019/08/06	0	0.00	57	254.92	258.50	-57	6,530	-0.87%
2019/08/05	73	264.02	59	258.97	260.00	14	6,653	0.21%
2019/08/02	0	0.00	48	260.40	257.50	-48	6,659	-0.72%
2019/08/01	44	267.33	0	0.00	266.00	44	6,678	0.66%
2019/07/31	0	0.00	32	262.80	266.00	-32	6,735	-0.48%
2019/07/30	12	263.25	43	264.15	264.50	-31	6,751	-0.46%
2019/07/29	28	258.21	1	256.50	258.50	27	6,693	0.40%
2019/07/26	0	0.00	50	257.29	259.50	-50	6,791	-0.74%
2019/07/25	5	254.50	100	254.02	258.00	-95	6,811	-1.39%
2019/07/24	2	255.50	31	256.95	255.50	-29	6,857	-0.42%
2019/07/23	22	257.07	0	0.00	255.00	22	7,072	0.31%
2019/07/22	6	254.00	3	253.17	253.00	3	7,114	0.04%
2019/07/19	23	258.80	29	257.91	257.50	-6	7,278	-0.08%
2019/07/18	2	263.00	30	260.17	259.00	-28	7,308	-0.38%
2019/07/17	254	267.50	350	267.28	267.00	-96	7,339	-1.31%	大買/大賣/
2019/07/16	13	270.35	3	268.67	269.50	10	7,398	0.14%
2019/07/15	145.1	266.90	15	267.23	267.50	130.1	7,462	1.74%	大買/鉅額交易
2019/07/12	2	272.00	1	271.50	273.50	1	7,635	0.01%
2019/07/11	19	272.47	144	271.40	271.50	-125	7,939	-1.57%	大賣/鉅額交易
2019/07/10	11	268.18	0	0.00	269.00	11	7,981	0.14%
2019/07/09	7	264.93	12	265.71	264.00	-5	7,998	-0.06%
2019/07/08	2	275.00	22	275.93	275.00	-20	7,963	-0.25%
2019/07/05	0	0.00	28	278.34	278.00	-28	8,066	-0.35%
2019/07/04	239	279.10	3	277.00	277.00	236	8,069	2.92%	大買/鉅額交易
2019/07/03	21.1	270.74	1	270.00	270.00	20.1	8,107	0.25%
2019/07/02	121	271.71	1	270.50	271.50	120	8,194	1.46%	大買/鉅額交易
2019/07/01	225	272.32	0	0.00	272.50	225	8,287	2.71%	大買/鉅額交易
2019/06/28	5	265.60	141	264.64	264.00	-136	8,235	-1.65%	大賣/鉅額交易
2019/06/27	134	268.59	0	0.00	267.50	134	8,232	1.63%	大買/鉅額交易
2019/06/26	56	265.21	0	0.00	266.00	56	8,216	0.68%
2019/06/25	17	266.76	7	264.21	263.50	10	8,208	0.12%
2019/06/24	6.1	270.02	2	266.00	271.00	4.1	8,203	0.05%
2019/06/21	0	0.00	42	267.11	267.50	-42	8,223	-0.51%
2019/06/20	10	272.90	7	272.64	270.00	3	8,264	0.04%
2019/06/18	60	258.88	17	259.41	258.00	43	8,118	0.53%
2019/06/17	60	255.80	1	257.50	261.00	59	8,121	0.73%
2019/06/14	24	250.67	0	0.00	251.00	24	8,100	0.30%
2019/06/13	0.1	248.00	0	0.00	247.00	0.1	8,139	0.00%
2019/06/12	13	249.50	3	251.17	249.00	10	8,412	0.12%
2019/06/11	7	250.07	0	0.00	251.50	7	8,450	0.08%
2019/06/10	4	249.38	0	0.00	251.00	4	8,413	0.05%
2019/06/06	2	249.50	0	0.00	245.00	2	8,470	0.02%
2019/06/05	0	0.00	42	261.90	256.00	-42	8,406	-0.50%
2019/06/04	4	266.88	8	263.50	263.50	-4	8,298	-0.05%
2019/06/03	0.2	263.50	0	0.00	262.00	0.2	8,309	0.00%
2019/05/31	16	258.81	0	0.00	261.00	16	8,295	0.19%
2019/05/30	1	257.50	0	0.00	251.00	1	8,268	0.01%
2019/05/29	11	249.50	0	0.00	255.00	11	8,300	0.13%
2019/05/27	0	0.00	0.5	246.00	245.00	-0.5	8,683	-0.01%
2019/05/24	3	243.50	0	0.00	242.00	3	8,740	0.03%
2019/05/23	14.1	245.46	47	241.99	244.50	-32.9	8,862	-0.37%
2019/05/22	1	253.50	32	256.44	253.50	-31	8,826	-0.35%
2019/05/21	57	255.68	0	0.00	258.00	57	8,950	0.64%
2019/05/20	4	251.88	7	251.00	251.50	-3	8,962	-0.03%
2019/05/17	87	252.09	150	250.25	249.50	-63	9,055	-0.70%	大賣/
2019/05/16	1	249.50	60	251.16	249.00	-59	9,151	-0.64%
2019/05/15	2	262.00	0	0.00	259.00	2	9,247	0.02%
2019/05/14	48	258.79	0	0.00	258.00	48	9,619	0.50%
2019/05/13	30	268.23	18	268.69	259.50	12	9,767	0.12%
2019/05/10	158	284.58	50.6	282.46	280.50	107.4	9,627	1.12%	大買/鉅額交易
2019/05/09	0	0.00	9	289.67	286.00	-9	9,500	-0.09%
2019/05/08	4	289.75	0	0.00	294.50	4	9,514	0.04%
2019/05/07	9	297.67	1.6	293.76	293.00	7.4	9,594	0.08%
2019/05/06	10	294.85	55	292.04	293.50	-45	9,807	-0.46%
2019/05/03	2	303.00	50	295.95	300.00	-48	9,747	-0.49%
2019/05/02	0	0.00	100	301.46	303.50	-100	9,674	-1.03%
2019/04/30	12	303.63	4	300.88	304.50	8	9,690	0.08%
2019/04/29	1	306.00	117	301.68	300.50	-116	9,725	-1.19%	大賣/鉅額交易
2019/04/26	4	323.00	0	0.00	319.00	4	9,583	0.04%
2019/04/25	1	305.00	5.4	307.01	321.50	-4.4	9,624	-0.05%
2019/04/24	50	322.26	5	322.80	319.50	45	9,552	0.47%
2019/04/23	101	322.23	12	320.79	321.50	89	9,640	0.92%	大買/
2019/04/22	0.2	329.50	1	328.00	327.50	-0.8	9,626	-0.01%
2019/04/19	0	0.00	2	331.50	333.50	-2	9,748	-0.02%
2019/04/18	16	345.16	124	341.16	331.00	-108	9,862	-1.10%	大賣/鉅額交易
2019/04/17	66	341.92	50	344.15	345.00	16	9,990	0.16%
2019/04/16	8	333.75	11	331.05	332.50	-3	9,759	-0.03%
2019/04/15	43.2	331.55	2	330.75	330.50	41.2	9,814	0.42%
2019/04/12	0	0.00	17	327.41	326.00	-17	10,131	-0.17%
2019/04/11	23	335.89	4	329.63	329.00	19	10,283	0.18%
2019/04/10	0	0.00	8	329.00	329.00	-8	10,265	-0.08%
2019/04/09	54	333.19	6	330.08	330.00	48	10,321	0.47%
2019/04/08	2	336.00	2	335.00	324.50	0	10,433	0.00%
2019/04/03	78.1	326.91	4	326.50	330.00	74.1	10,555	0.70%
2019/04/02	3	323.33	2	323.50	320.00	1	10,591	0.01%
2019/04/01	0	0.00	14	322.71	321.00	-14	10,685	-0.13%
2019/03/29	0	0.00	14	324.93	323.00	-14	10,728	-0.13%
2019/03/28	0	0.00	36	322.72	322.00	-36	10,981	-0.33%
2019/03/27	145	324.29	22	324.23	324.00	123	11,222	1.10%	大買/鉅額交易
2019/03/26	36	322.90	8	321.38	323.00	28	11,369	0.25%
2019/03/25	1	319.52	62	318.42	318.00	-61	11,539	-0.53%
2019/03/22	2	336.50	1	336.50	331.00	1	11,684	0.01%
2019/03/21	20	334.50	1	334.50	334.50	19	11,979	0.16%
2019/03/20	102	334.64	526	334.39	334.50	-424	12,400	-3.42%	大買/大賣/鉅額交易
2019/03/19	0	0.00	33	337.06	333.50	-33	12,527	-0.26%
2019/03/18	13	344.04	30	347.18	341.00	-17	12,700	-0.13%
2019/03/15	63	351.40	3	345.83	345.50	60	12,962	0.46%
2019/03/14	0	0.00	6	336.92	339.00	-6	12,989	-0.05%
2019/03/13	12	334.60	30	332.00	338.00	-18	13,305	-0.13%
2019/03/12	21	339.43	8	337.00	332.00	13	13,549	0.10%
2019/03/11	29	338.78	2	338.00	339.50	27	13,804	0.20%
2019/03/08	3	335.83	1	337.00	336.50	2	14,058	0.01%
2019/03/07	0	0.00	30	334.85	336.00	-30	14,258	-0.21%
2019/03/06	1	343.00	2	342.50	339.50	-1	14,670	-0.01%
2019/03/05	1	342.00	7	342.86	340.00	-6	15,102	-0.04%
2019/03/04	34	347.78	57	344.64	349.50	-23	15,341	-0.15%
2019/02/27	14	354.00	226	358.34	346.00	-212	15,421	-1.37%	大賣/鉅額交易
2019/02/26	19	385.24	34	377.44	372.00	-15	15,363	-0.10%
2019/02/25	26	377.11	15	378.23	375.00	11	15,588	0.07%
2019/02/22	31	381.77	1	378.00	375.50	30	15,898	0.19%
2019/02/21	64	376.65	102	371.99	381.00	-38	15,977	-0.24%	大賣/
2019/02/20	131	376.85	16	379.22	373.00	115	16,022	0.72%	大買/鉅額交易
2019/02/19	71	370.11	0	0.00	368.00	71	16,155	0.44%
2019/02/18	45	369.30	7	371.50	371.50	38	16,227	0.23%
2019/02/15	58	364.30	10	363.00	360.00	48	16,313	0.29%
2019/02/14	1	382.00	9	382.61	375.50	-8	16,411	-0.05%
2019/02/13	56.1	372.12	39	370.21	382.50	17.1	16,498	0.10%
2019/02/12	58	347.58	1	352.00	352.00	57	16,465	0.35%
2019/02/11	16	327.50	0	0.00	328.00	16	16,537	0.10%
2019/01/30	0	0.00	15	322.50	321.50	-15	17,013	-0.09%
2019/01/29	0	0.00	1	321.00	321.00	-1	17,472	-0.01%
2019/01/28	108	335.86	2	329.50	328.00	106	17,718	0.60%	大買/鉅額交易
2019/01/25	41	323.87	1	325.00	328.50	40	18,290	0.22%
2019/01/24	30	316.50	0	0.00	315.00	30	18,538	0.16%
2019/01/23	0	316.50	10	314.50	316.50	-10	19,031	-0.05%
2019/01/22	16	317.34	1	318.00	316.50	15	19,435	0.08%
2019/01/21	31	323.71	0	0.00	320.00	31	19,803	0.16%
2019/01/18	12	317.21	3	316.00	318.50	9	20,210	0.04%
2019/01/17	1	320.00	1	318.50	313.50	0	20,494	0.00%
2019/01/16	47	317.73	0	0.00	317.50	47	20,815	0.23%
2019/01/15	12.1	313.17	0	0.00	314.00	12.1	21,044	0.06%
2019/01/14	1	306.00	38	305.17	307.00	-37	21,175	-0.17%
2019/01/11	4	308.50	8	304.94	306.00	-4	21,492	-0.02%
2019/01/10	19	305.58	26	305.04	304.50	-7	21,530	-0.03%
2019/01/09	78	309.64	22	305.73	303.50	56	21,682	0.26%
2019/01/08	2	294.00	2	298.00	294.00	0	21,582	0.00%
2019/01/07	18	299.25	2	297.50	296.50	16	21,821	0.07%
2019/01/04	10	290.90	11	290.91	289.50	-1	22,086	0.00%
2019/01/03	2	310.98	15	303.00	303.00	-13	22,148	-0.06%
2019/01/02	11	321.00	0	0.00	314.00	11	22,326	0.05%
2018/12/28	2	323.00	2	325.00	319.00	0	22,743	0.00%
2018/12/27	6	323.83	8	328.75	321.00	-2	23,057	-0.01%
2018/12/26	2	330.00	2.2	333.07	314.00	-0.2	23,010	0.00%
2018/12/25	2	320.00	2	323.00	328.50	0	22,973	0.00%
2018/12/24	5	321.62	6	328.00	331.00	-1	23,045	0.00%
2018/12/21	38	320.39	29	315.91	328.00	9	23,401	0.04%
2018/12/20	4	313.75	4	315.75	314.00	0	23,379	0.00%
2018/12/19	79	324.45	23	324.65	320.00	56	23,332	0.24%
2018/12/18	8	314.38	15	316.37	320.00	-7	23,364	-0.03%
2018/12/17	8	319.38	10	321.70	321.50	-2	23,451	-0.01%
2018/12/14	0	0.00	31.8	307.18	320.00	-31.8	23,654	-0.13%
2018/12/13	0	316.00	72	313.83	314.50	-72	23,631	-0.30%
2018/12/11	5	327.80	1	326.50	332.00	4	23,313	0.02%
2018/12/10	14	333.64	67	334.44	323.50	-53	23,451	-0.23%
2018/12/07	31	349.45	60	352.30	356.50	-29	23,309	-0.12%
2018/12/06	14	360.50	88	356.56	349.50	-74	23,214	-0.32%
2018/12/05	81	389.45	22	391.59	388.00	59	23,066	0.26%
2018/12/04	77.7	412.36	21	403.60	401.50	56.7	23,116	0.25%
2018/12/03	11	401.73	4	400.38	407.00	7	23,138	0.03%
2018/11/30	21	365.12	3	367.50	370.00	18	23,150	0.08%
2018/11/29	7	372.71	60	368.78	359.50	-53	23,039	-0.23%
2018/11/28	56	357.77	25	350.24	357.50	31	22,901	0.14%
2018/11/26	0	0.00	25.2	320.39	327.00	-25.2	22,440	-0.11%
2018/11/23	0	320.00	16	333.81	319.00	-16	22,378	-0.07%
2018/11/22	30	348.00	0	0.00	332.00	30	22,313	0.13%
2018/11/21	735	332.80	38	330.03	340.00	697	22,117	3.15%	大買/鉅額交易
2018/11/20	21	317.71	4	319.25	321.00	17	21,995	0.08%
2018/11/19	10	313.50	0.1	317.50	317.50	9.9	21,950	0.05%
2018/11/16	30	321.00	0	0.00	310.00	30	21,979	0.14%
2018/11/15	0	0.00	1	308.00	312.00	-1	21,801	0.00%
2018/11/14	2	312.50	0	0.00	306.00	2	21,837	0.01%
2018/11/13	7	298.54	7	306.36	311.00	0	21,884	0.00%
2018/11/12	0	0.00	9	307.00	310.00	-9	21,928	-0.04%
2018/11/09	12	328.00	2	327.50	329.00	10	21,966	0.05%
2018/11/08	6	347.25	5	343.60	324.00	1	21,832	0.00%
2018/11/07	14	316.11	5	327.70	331.00	9	21,787	0.04%
2018/11/06	29	323.86	1	325.00	308.00	28	21,693	0.13%
2018/11/05	22	339.36	112	336.59	340.00	-90	21,585	-0.42%	大賣/
2018/11/02	65	364.97	135.1	361.35	345.50	-70.1	21,659	-0.32%	大賣/
2018/11/01	134	341.74	8	333.69	347.00	126	21,253	0.59%	大買/鉅額交易
2018/10/31	95	318.51	11.2	318.36	315.50	83.8	20,947	0.40%
2018/10/30	16	307.31	62	306.96	298.00	-46	20,601	-0.22%
2018/10/29	30	320.45	28	330.05	320.00	2	20,523	0.01%
2018/10/26	23	325.54	70	318.42	324.00	-47	20,366	-0.23%
2018/10/25	22	320.14	44.4	324.25	315.50	-22.4	20,022	-0.11%
2018/10/24	12	361.96	85	361.62	349.00	-73	19,958	-0.37%
2018/10/23	7	384.09	99	375.12	366.00	-92	19,663	-0.47%
2018/10/22	4	384.88	68	384.93	390.00	-64	19,377	-0.33%
2018/10/19	4	399.38	24	397.52	394.00	-20	19,227	-0.10%
2018/10/18	4	425.50	5	421.90	421.50	-1	18,942	-0.01%
2018/10/17	136	427.83	39	445.77	418.00	97	18,861	0.51%	大買/
2018/10/16	1	417.50	79	419.34	419.00	-78	18,685	-0.42%
2018/10/15	51	421.92	22	414.52	410.00	29	18,626	0.16%
2018/10/12	15	403.30	7	407.86	415.00	8	18,516	0.04%
2018/10/11	16	396.06	68	391.03	388.00	-52	18,424	-0.28%
2018/10/09	41	408.54	114	412.28	423.50	-73	18,235	-0.40%	大賣/
2018/10/08	11	383.77	180.5	393.29	404.00	-169.5	17,981	-0.94%	大賣/鉅額交易
2018/10/05	2.3	418.10	64	418.80	403.00	-61.7	17,564	-0.35%
2018/10/04	6	453.50	24	451.63	446.00	-18	17,277	-0.10%
2018/10/03	0	451.00	4	455.00	451.00	-4	17,402	-0.02%
2018/10/02	7	472.30	12	476.42	458.00	-5	17,240	-0.03%
2018/10/01	1	458.00	4	458.50	470.00	-3	17,144	-0.02%
2018/09/28	77	465.12	238	466.59	459.00	-161	17,136	-0.94%	大賣/鉅額交易
2018/09/27	2.3	479.53	62	478.81	466.00	-59.7	16,819	-0.36%
2018/09/26	2	507.94	10	495.50	490.00	-8	16,641	-0.05%
2018/09/25	13	523.92	21	507.14	506.00	-8	16,651	-0.05%
2018/09/21	75	510.59	36	509.19	514.00	39	16,571	0.24%
2018/09/20	101	470.02	212.1	474.50	490.00	-111.1	16,382	-0.68%	大買/大賣/鉅額交易
2018/09/19	6	502.67	81	489.61	479.00	-75	15,986	-0.47%
2018/09/18	2	511.50	23	514.00	501.00	-21	15,768	-0.13%
2018/09/17	109	535.50	35.3	532.64	533.00	73.7	15,646	0.47%	大買/
2018/09/14	54	533.89	60	513.59	534.00	-6	15,608	-0.04%
2018/09/13	1	544.17	132	515.61	508.00	-131	15,358	-0.85%	大賣/鉅額交易
2018/09/12	4	532.00	27	528.81	528.00	-23	15,240	-0.15%
2018/09/11	15	558.40	1	560.00	546.00	14	15,244	0.09%
2018/09/10	0	0.00	45.6	535.71	532.00	-45.6	15,046	-0.30%
2018/09/07	53	574.32	140	560.09	545.00	-87	14,799	-0.59%	大賣/
2018/09/06	3	606.00	309	607.06	595.00	-306	14,466	-2.12%	大賣/鉅額交易
2018/09/05	10	625.30	34	613.62	611.00	-24	14,238	-0.17%
2018/09/04	115	614.38	49.1	612.13	630.00	65.9	14,222	0.46%	大買/
2018/09/03	119	631.17	123	656.74	629.00	-4	13,956	-0.03%	大買/大賣/
2018/08/31	8	696.25	14	697.71	698.00	-6	13,827	-0.04%
2018/08/30	20	704.65	9	706.33	696.00	11	13,859	0.08%
2018/08/29	27	692.41	87.9	689.70	705.00	-60.9	13,851	-0.44%
2018/08/28	19	689.15	6	706.67	675.00	13	13,739	0.09%
2018/08/27	33	692.88	5.6	688.70	695.00	27.4	13,582	0.20%
2018/08/24	50	644.00	100	637.52	643.00	-50	13,402	-0.37%
2018/08/23	2	640.38	22	634.32	628.00	-20	13,317	-0.15%
2018/08/22	16	664.63	5	661.40	650.00	11	13,214	0.08%
2018/08/21	4	662.75	10	664.50	673.00	-6	13,070	-0.05%
2018/08/20	10.8	628.47	15	630.87	662.00	-4.2	12,901	-0.03%
2018/08/17	168	674.21	24	671.54	630.00	144	12,641	1.14%	大買/鉅額交易
2018/08/16	2	637.50	13	631.85	663.00	-11	12,302	-0.09%
2018/08/15	7	619.14	198	615.07	610.00	-191	12,018	-1.59%	大賣/鉅額交易
2018/08/14	59	628.14	114	622.70	637.00	-54.9	11,792	-0.47%	大賣/
2018/08/13	23	615.74	224.8	620.98	597.00	-201.8	11,467	-1.76%	大賣/鉅額交易
2018/08/10	50	692.24	465.8	694.09	651.00	-415.8	11,084	-3.75%	大賣/鉅額交易
2018/08/09	44	724.23	65.8	728.48	720.00	-21.8	10,698	-0.20%
2018/08/08	7.1	765.17	266.4	774.89	742.00	-259.3	10,347	-2.51%	大賣/鉅額交易
2018/08/07	33	756.03	50	743.44	788.00	-17	10,030	-0.17%
2018/08/06	5	730.00	6	737.17	724.00	-1	10,095	-0.01%
2018/08/03	32.1	728.29	127	722.24	730.00	-94.9	10,156	-0.93%	大賣/
2018/08/02	70	725.19	150	732.74	716.00	-80	9,950	-0.80%	大賣/
2018/08/01	143.1	794.33	35	786.86	795.00	108.1	9,883	1.09%	大買/鉅額交易
2018/07/31	81	805.47	23.2	807.28	781.00	57.8	9,829	0.59%
2018/07/30	47	871.36	53	886.30	840.00	-6	9,636	-0.06%
2018/07/27	120	921.07	63	926.24	933.00	57	9,581	0.59%	大買/
2018/07/26	42	929.62	126	925.71	915.00	-84	9,643	-0.87%	大賣/
2018/07/25	25	910.36	14	907.14	925.00	11	9,619	0.11%
2018/07/24	54	861.95	17	856.88	893.00	37	9,720	0.38%
2018/07/23	32	823.13	4	833.25	843.00	28	9,844	0.28%
2018/07/20	65	877.22	104	864.32	812.00	-39	9,892	-0.39%	大賣/
2018/07/19	86	881.55	166	875.22	892.00	-80	9,848	-0.81%	大賣/
2018/07/18	89	860.19	100	911.76	860.00	-11	9,781	-0.11%
2018/07/17	363.6	918.52	157	924.48	904.00	206.6	9,682	2.13%	大買/大賣/鉅額交易
2018/07/16	112	951.50	4	966.75	962.00	108	9,580	1.13%	大買/鉅額交易
2018/07/13	1.3	1019.73	33	1008.33	998.00	-31.7	9,632	-0.33%
2018/07/12	107.5	995.78	31	990.13	1005.00	76.5	9,608	0.80%	大買/
2018/07/11	42	979.07	145	981.83	965.00	-103	9,508	-1.08%	大賣/鉅額交易
2018/07/10	2.7	1036.45	16	1033.75	1045.00	-13.3	9,173	-0.15%
2018/07/09	19	1040.52	242	1039.63	1020.00	-223	9,168	-2.43%	大賣/鉅額交易
2018/07/06	211	1104.29	309	1106.38	1175.00	-98	9,120	-1.07%	大買/大賣/
2018/07/05	23	1181.74	2	1115.00	1115.00	21	9,021	0.23%
2018/07/04	60	1178.25	71	1167.54	1180.00	-11	8,974	-0.12%
2018/07/03	28	1228.64	43	1251.74	1165.00	-15	8,943	-0.17%
2018/07/02	44	1171.59	37	1190.95	1230.00	7	8,742	0.08%
2018/06/29	65	1106.85	135	1092.41	1125.00	-70	8,658	-0.81%	大賣/
2018/06/28	13	1034.62	28	1040.36	1055.00	-15	8,572	-0.17%
2018/06/27	130	1066.19	75	1068.07	1020.00	55	8,554	0.64%	大買/
2018/06/26	63	986.65	21	977.29	1035.00	42	8,482	0.50%
2018/06/25	8	962.20	46	956.89	949.00	-38	8,446	-0.45%
2018/06/22	159	951.37	46	994.76	942.00	113	8,464	1.33%	大買/鉅額交易
2018/06/21	8	1032.75	12	1020.00	987.00	-4	8,456	-0.05%
2018/06/20	184	984.61	239	988.55	1010.00	-55	8,485	-0.65%	大買/大賣/
2018/06/19	270	1089.74	20	1112.00	1035.00	250	8,404	2.97%	大買/鉅額交易
2018/06/15	43	1092.44	34	1075.59	1135.00	9	8,410	0.11%
2018/06/14	10	1112.48	5	1125.00	1080.00	5	8,400	0.06%
2018/06/13	229	1103.59	116.3	1099.43	1130.00	112.7	8,377	1.35%	大買/大賣/鉅額交易
2018/06/12	119	1139.79	42	1138.93	1135.00	77	8,374	0.92%	大買/
2018/06/11	8	1213.13	20	1226.75	1210.00	-12	8,254	-0.15%
2018/06/08	10	1216.98	74	1209.32	1180.00	-64	8,214	-0.78%
2018/06/07	19	1156.84	44	1215.91	1230.00	-25	8,254	-0.30%
2018/06/06	61	1092.38	34	1100.15	1125.00	27	8,199	0.33%
2018/06/05	23	1047.14	54	1046.85	1025.00	-31	8,160	-0.38%
2018/06/04	4	1026.25	8	1041.26	1070.00	-4	8,132	-0.05%
2018/06/01	63	974.41	10	978.10	982.00	53	8,189	0.65%
2018/05/31	142	1035.57	26	994.62	951.00	116	8,259	1.40%	大買/鉅額交易
2018/05/30	95	1035.05	27	1035.56	1035.00	68	8,238	0.83%
2018/05/29	85	1059.00	2	1075.00	1090.00	83	8,203	1.01%
2018/05/28	6	1035.00	4	1043.75	1065.00	2	8,265	0.02%
2018/05/25	37	952.24	20	962.90	969.00	17	8,376	0.20%
2018/05/24	57	897.65	18	896.94	913.00	39	8,482	0.46%
2018/05/23	113	925.71	33	1001.70	883.00	80	8,545	0.94%	大買/
2018/05/21	68	941.18	144	951.54	974.00	-76	8,574	-0.89%	大賣/
2018/05/18	154	875.22	367	870.95	886.00	-213	8,598	-2.48%	大買/大賣/鉅額交易
2018/05/17	204	845.31	12	849.75	844.00	192	8,572	2.24%	大買/鉅額交易
2018/05/16	20	930.75	63	952.75	926.00	-43	8,565	-0.50%
2018/05/15	5	950.03	83	996.67	1000.00	-78	8,607	-0.91%
2018/05/14	11	912.91	42	913.00	913.00	-31	8,578	-0.36%
2018/05/11	57	851.26	239	884.04	830.00	-182	8,639	-2.11%	大賣/鉅額交易
2018/05/10	148	802.57	105	788.08	845.00	43	8,382	0.51%	大買/大賣/
2018/05/09	42	741.86	5	750.80	769.00	37	8,193	0.45%
2018/05/08	33	744.00	34	736.76	718.00	-1	8,066	-0.01%
2018/05/07	34	729.26	89.3	705.08	741.00	-55.3	7,911	-0.70%
2018/05/04	147	670.76	13	673.85	674.00	134	7,867	1.70%	大買/鉅額交易
2018/05/03	22	653.22	57	647.23	653.00	-35	7,785	-0.45%
2018/05/02	45	651.04	2	646.00	655.00	43	7,734	0.56%
2018/04/30	53	633.32	7	629.86	627.00	46	7,707	0.60%
2018/04/26	9	612.67	34	597.88	593.00	-25	7,738	-0.32%
2018/04/25	72	607.75	72	619.01	584.00	0	7,584	0.00%
2018/04/24	41	657.67	102	657.17	639.00	-61	7,374	-0.83%	大賣/
2018/04/23	63	656.52	11	653.45	684.00	52	7,193	0.72%
2018/04/20	135	637.59	25	633.64	622.00	110	7,192	1.53%	大買/鉅額交易
2018/04/19	18	668.33	40	669.30	650.00	-22	7,135	-0.31%
2018/04/18	115	623.75	18	633.78	664.00	97	6,969	1.39%	大買/
2018/04/17	175	608.23	108	615.55	604.00	67	6,938	0.97%	大買/大賣/
2018/04/16	108	596.25	3	579.33	616.00	105	6,791	1.55%	大買/鉅額交易
2018/04/13	16.1	559.56	60	559.55	560.00	-43.9	6,736	-0.65%
2018/04/12	36	552.11	0	0.00	552.00	36	6,707	0.54%
2018/04/11	3	543.67	2	565.00	544.00	1	6,723	0.01%
2018/04/10	15	546.80	23	534.39	545.00	-8	6,796	-0.12%
2018/04/09	23	523.52	2	523.00	532.00	21	6,716	0.31%
2018/04/03	56	505.90	75	505.26	511.00	-19	6,666	-0.28%
2018/04/02	71	510.80	15	525.73	503.00	56	6,673	0.84%
2018/03/31	34	522.44	12	533.92	522.00	22	6,625	0.33%
2018/03/30	7	534.86	66	548.44	522.00	-59	6,663	-0.89%
2018/03/29	12	515.42	52	509.38	520.00	-40	6,608	-0.61%
2018/03/28	69	501.96	36	496.04	495.00	33	6,563	0.50%
2018/03/27	17	498.09	60	496.61	503.00	-43	6,542	-0.66%
2018/03/26	14	483.29	24	483.25	475.00	-10	6,466	-0.15%
2018/03/23	42.1	495.34	72	491.13	484.00	-29.9	6,424	-0.47%
2018/03/22	53	508.32	105.2	506.89	507.00	-52.2	6,438	-0.81%	大賣/
2018/03/21	105	480.69	44	476.35	488.00	61	6,366	0.96%	大買/
2018/03/20	67	454.00	74	447.04	467.00	-7	6,256	-0.11%
2018/03/19	116	433.80	29	432.55	441.00	87	6,150	1.41%	大買/
2018/03/16	171	418.77	78	421.04	425.00	93	6,091	1.53%	大買/
2018/03/15	50	415.14	58	412.31	417.50	-8	6,030	-0.13%
2018/03/14	70	419.10	9	409.17	405.50	61	6,045	1.01%
2018/03/13	10	417.00	160	413.98	419.00	-150	6,009	-2.50%	大賣/鉅額交易
2018/03/12	43	414.07	45	412.04	410.00	-2	5,998	-0.03%
2018/03/09	75	407.08	46	408.03	405.50	29	5,986	0.48%
2018/03/08	2	401.75	41	400.45	400.50	-39	5,903	-0.66%
2018/03/07	26	391.85	28	384.43	393.50	-2	5,856	-0.03%
2018/03/06	51	383.50	26	381.60	383.50	25	5,819	0.43%
2018/03/05	50	376.77	73	377.60	377.00	-23	6,084	-0.38%
2018/03/02	63	360.48	87	353.48	365.50	-24	6,006	-0.40%
2018/03/01	86	340.46	13	336.19	346.00	73	5,882	1.24%
2018/02/27	10	331.55	29	329.33	330.50	-19	5,833	-0.33%
2018/02/26	6	328.75	9	324.06	325.00	-3	5,824	-0.05%
2018/02/23	50	341.51	105	339.19	325.00	-55	5,726	-0.96%	大賣/
2018/02/22	92	325.58	23	318.20	327.00	69	5,606	1.23%
2018/02/21	179	323.65	30	322.95	326.00	149	5,491	2.71%	大買/鉅額交易
2018/02/12	4	335.25	12	325.13	312.00	-8	5,437	-0.15%
2018/02/09	37	326.27	25	328.68	331.50	12	5,426	0.22%
2018/02/08	40	352.03	45	351.96	348.00	-5	5,406	-0.09%
2018/02/07	8	369.44	47	368.69	357.50	-39	5,364	-0.73%
2018/02/06	11	366.64	38	355.57	354.00	-27	5,307	-0.51%
2018/02/05	16	385.84	45	388.77	385.00	-29	5,207	-0.56%
2018/02/02	51	402.98	46	403.14	400.00	5	5,176	0.10%
2018/02/01	20	386.10	15	386.70	386.00	5	5,070	0.10%
2018/01/31	21	379.38	4	382.75	387.00	17	5,049	0.34%
2018/01/30	6	374.00	91	373.18	373.00	-85	5,001	-1.70%
2018/01/29	25	377.94	90	379.15	382.50	-65	4,960	-1.31%
2018/01/26	64	382.30	10	382.55	373.00	54	4,892	1.10%
2018/01/25	24	393.88	7	397.36	395.50	17	4,805	0.35%
2018/01/24	27	398.20	12	398.25	397.00	15	4,794	0.31%
2018/01/23	100	414.38	33	413.30	395.00	67	4,728	1.42%
2018/01/22	27	399.50	40	405.04	415.00	-13	4,613	-0.28%
2018/01/19	16	373.19	47	368.93	389.00	-31	4,490	-0.69%
2018/01/18	123	363.48	45	361.04	362.00	78	4,482	1.74%	大買/
2018/01/17	59	354.36	10	353.65	355.00	49	4,397	1.11%
2018/01/16	103	351.40	11	345.86	360.50	92	4,332	2.12%	大買/
2018/01/15	70	357.37	4	369.38	354.00	66	4,165	1.58%
2018/01/12	15	375.37	9	386.61	375.00	6	4,073	0.15%
2018/01/11	39	392.76	46	391.66	386.50	-7	4,022	-0.17%
2018/01/10	47	394.67	14	394.36	379.50	33	3,929	0.84%
2018/01/09	20	399.80	16	399.09	394.00	4	3,907	0.10%
2018/01/08	6	400.58	5	400.20	400.00	1	3,857	0.03%
2018/01/05	16	404.16	23	393.76	404.00	-7	3,856	-0.18%
2018/01/04	101	401.67	51	408.35	398.50	50	3,820	1.31%	大買/
2018/01/03	22	373.23	16	374.31	389.00	6	3,730	0.16%
2018/01/02	26	350.04	35	348.14	354.00	-9	3,684	-0.24%