聯發科 (2454)-兆豐券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1000
漲跌
▲8
漲幅
+0.81%
成交量
5,398張
產業
上市半導體類股
3127人加入追蹤

立即追蹤
本地時間:14:30

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

聯發科 (2454)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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
2024/05/02	7.1	995.35	4	1002.50	1000.00	3.1	8,220	0.04%
2024/04/30	51	1003.18	8	999.75	992.00	43	8,260	0.52%
2024/04/29	201.1	1021.82	72	1020.63	1015.00	129.1	8,263	1.56%	大買/鉅額交易
2024/04/26	1	997.07	4	994.00	1005.00	-3	8,286	-0.04%
2024/04/25	1.1	980.52	7	993.00	981.00	-5.9	8,341	-0.07%
2024/04/24	11.1	1008.15	7.1	1010.01	1010.00	4	8,353	0.05%
2024/04/23	5.1	978.32	4	977.50	972.00	1.1	8,440	0.01%
2024/04/22	61.1	970.98	36.2	972.20	966.00	24.9	8,512	0.29%
2024/04/19	87.2	995.24	30	988.93	993.00	57.2	8,431	0.68%
2024/04/18	181	1042.98	1	1030.22	1050.00	180	8,249	2.18%	大買/鉅額交易
2024/04/17	3.2	1050.17	232.2	1050.93	1050.00	-229	8,243	-2.78%	大賣/鉅額交易
2024/04/16	240.3	1064.45	58.1	1067.52	1055.00	182.2	8,185	2.23%	大買/鉅額交易
2024/04/15	45.3	1121.92	97	1123.25	1110.00	-51.7	8,081	-0.64%
2024/04/12	14	1179.64	16	1178.44	1180.00	-2	8,021	-0.02%
2024/04/11	133	1202.11	1	1200.00	1200.00	132	8,026	1.64%	大買/鉅額交易
2024/04/10	95	1191.90	1	1170.00	1195.00	94	8,062	1.17%
2024/04/09	50	1160.00	5	1159.01	1160.00	45	8,165	0.55%
2024/04/08	17	1150.00	3	1150.00	1150.00	14	8,276	0.17%
2024/04/03	17	1167.06	11	1165.46	1160.00	6	8,292	0.07%
2024/04/02	2	1170.03	61	1171.48	1165.00	-59	8,315	-0.71%
2024/04/01	1.2	1165.83	57	1166.93	1160.00	-55.8	8,388	-0.66%
2024/03/29	2	1175.00	59.6	1172.54	1195.00	-57.6	8,352	-0.69%
2024/03/28	11	1168.18	15	1161.00	1160.00	-4	8,270	-0.05%
2024/03/27	81	1168.09	5.5	1170.81	1165.00	75.5	8,209	0.92%
2024/03/26	19	1153.16	57	1138.51	1130.00	-38	8,183	-0.46%
2024/03/25	0	1125.00	4	1120.01	1120.00	-4	8,181	-0.05%
2024/03/22	2.1	1122.44	59.5	1124.80	1125.00	-57.5	8,210	-0.70%
2024/03/21	7	1138.57	6	1144.17	1140.00	1	8,193	0.01%
2024/03/20	210	1130.43	106.3	1136.31	1130.00	103.8	8,283	1.25%	大買/大賣/鉅額交易
2024/03/19	665	1156.80	11	1153.18	1150.00	654	8,293	7.89%	大買/鉅額交易
2024/03/18	551.1	1171.58	6	1156.64	1170.00	545.1	8,246	6.61%	大買/鉅額交易
2024/03/15	8	1141.25	41	1138.29	1135.00	-33	8,223	-0.40%
2024/03/14	11.2	1175.95	23	1170.22	1150.00	-11.8	8,175	-0.14%
2024/03/13	9	1236.11	5	1221.00	1215.00	4	8,048	0.05%
2024/03/12	2.1	1210.27	30	1207.17	1215.00	-27.9	7,983	-0.35%
2024/03/11	31	1218.39	52	1223.17	1225.00	-21	7,950	-0.26%
2024/03/08	34	1233.53	51	1209.33	1230.00	-17	7,942	-0.21%
2024/03/07	27	1234.99	25.3	1233.16	1230.00	1.8	7,757	0.02%
2024/03/06	17	1189.41	0	0.00	1190.00	17	7,564	0.22%
2024/03/05	27	1148.52	15.1	1150.30	1155.00	11.9	7,525	0.16%
2024/03/04	37	1142.84	84.2	1138.43	1150.00	-47.1	7,470	-0.63%
2024/03/01	11.3	1120.62	320	1106.64	1105.00	-308.7	7,359	-4.19%	大賣/鉅額交易
2024/02/29	24	1133.96	40	1128.38	1140.00	-16	7,252	-0.22%
2024/02/27	113.4	1127.66	46	1126.52	1115.00	67.4	7,175	0.94%	大買/
2024/02/26	110	1104.18	36	1078.89	1115.00	74	6,975	1.06%	大買/
2024/02/23	73	1056.92	39.6	1045.82	1100.00	33.4	6,882	0.48%
2024/02/22	43	1002.02	14.8	1003.21	1015.00	28.2	6,651	0.42%
2024/02/21	84	983.17	2.2	978.48	981.00	81.8	6,598	1.24%
2024/02/20	13	975.46	5.3	974.54	982.00	7.7	6,589	0.12%
2024/02/19	0	963.00	15.4	958.84	963.00	-15.4	6,590	-0.23%
2024/02/16	1.2	970.33	25.2	967.51	970.00	-24	6,661	-0.36%
2024/02/15	24.1	958.40	88.2	975.26	972.00	-64.1	6,666	-0.96%
2024/02/05	8.2	937.02	100	937.01	937.00	-91.8	6,630	-1.38%
2024/02/02	8.1	933.99	56.1	931.71	936.00	-48	6,660	-0.72%
2024/02/01	16.3	929.87	151	930.48	930.00	-134.7	6,651	-2.02%	大賣/鉅額交易
2024/01/31	43.1	968.34	1.2	971.85	966.00	41.9	6,527	0.64%
2024/01/30	116.3	961.44	22.2	956.56	963.00	94.1	6,494	1.45%	大買/
2024/01/29	12	934.92	36	934.25	938.00	-24	6,457	-0.37%
2024/01/26	40.1	934.30	37.1	933.21	936.00	3	6,433	0.05%
2024/01/25	126.2	944.76	10.7	943.12	943.00	115.5	6,506	1.77%	大買/鉅額交易
2024/01/24	15.1	927.60	257	929.46	936.00	-241.9	6,471	-3.74%	大賣/鉅額交易
2024/01/23	51.1	912.75	31	915.77	911.00	20.1	6,521	0.31%
2024/01/22	42.1	931.81	25	934.00	922.00	17.1	6,690	0.26%
2024/01/19	38	912.95	17	911.24	920.00	21	6,650	0.32%
2024/01/18	10	891.00	3	897.00	897.00	7	6,590	0.11%
2024/01/17	22.2	885.75	118.1	885.71	879.00	-95.9	6,586	-1.46%	大賣/
2024/01/16	1.6	900.20	86.3	902.94	895.00	-84.8	6,479	-1.31%
2024/01/15	126	923.66	223	926.05	922.00	-97	6,397	-1.52%	大買/大賣/
2024/01/12	171	924.87	51	924.57	926.00	120	6,468	1.86%	大買/鉅額交易
2024/01/11	3.1	923.76	50	923.42	920.00	-46.9	6,515	-0.72%
2024/01/10	27.1	925.93	10	925.50	924.00	17.1	6,528	0.26%
2024/01/09	16.1	935.47	245	932.90	928.00	-228.9	6,595	-3.47%	大賣/鉅額交易
2024/01/08	32.2	920.47	13.4	923.07	920.00	18.8	6,594	0.29%
2024/01/05	0.1	925.99	49	925.14	921.00	-48.9	6,666	-0.73%
2024/01/04	7.6	927.35	39.2	929.65	928.00	-31.6	6,686	-0.47%
2024/01/03	99	957.00	78	968.75	953.00	21	6,753	0.31%
2024/01/02	113.4	985.17	132.6	982.21	981.00	-19.3	6,593	-0.29%	大買/大賣/
2023/12/29	10.5	1016.19	4	1021.25	1015.00	6.5	6,519	0.10%
2023/12/28	2	1035.00	93.1	1030.93	1025.00	-91.1	6,562	-1.39%
2023/12/27	21	1040.24	51.1	1039.90	1040.00	-30.1	6,643	-0.45%
2023/12/26	209	1001.94	11.6	1000.00	1000.00	197.4	6,565	3.01%	大買/鉅額交易
2023/12/25	179	994.95	1	996.00	995.00	178	6,574	2.71%	大買/鉅額交易
2023/12/22	114	990.00	9	985.11	990.00	105	6,583	1.59%	大買/鉅額交易
2023/12/21	101.1	976.02	62	974.13	976.00	39.1	6,592	0.59%	大買/
2023/12/20	242.2	985.18	108	986.55	983.00	134.2	6,594	2.03%	大買/大賣/鉅額交易
2023/12/19	7	986.43	3.7	987.53	992.00	3.3	6,614	0.05%
2023/12/18	2	988.48	16.8	987.40	989.00	-14.8	6,614	-0.22%
2023/12/15	60	987.05	19	989.74	996.00	41	6,618	0.62%
2023/12/14	37.1	964.16	7	959.86	966.00	30.1	6,525	0.46%
2023/12/13	5	951.20	60.6	951.53	955.00	-55.6	6,615	-0.84%
2023/12/12	1	939.00	40	939.98	939.00	-39	6,787	-0.57%
2023/12/11	55	940.42	2	941.00	941.00	53	6,804	0.78%
2023/12/08	22.1	943.99	1.1	941.95	943.00	21	6,863	0.31%
2023/12/07	1	937.00	0	0.00	931.00	1	6,890	0.01%
2023/12/06	0	929.00	1	931.00	927.00	-1	6,874	-0.01%
2023/12/05	5	927.79	23	929.00	929.00	-18	6,897	-0.26%
2023/12/04	0	935.78	46.6	933.97	933.00	-46.5	6,864	-0.68%
2023/12/01	1	944.00	0	0.00	947.00	1	6,830	0.01%
2023/11/30	1	942.09	102	943.53	945.00	-101	6,854	-1.47%	大賣/
2023/11/29	0	0.00	13	947.31	948.00	-13	6,772	-0.19%
2023/11/28	1	939.00	6	933.67	942.00	-5	6,736	-0.07%
2023/11/27	4.1	948.77	38	941.42	931.00	-34	6,738	-0.50%
2023/11/24	14	941.00	0.2	944.00	945.00	13.8	6,715	0.21%
2023/11/22	29	938.52	49.6	938.62	942.00	-20.6	6,738	-0.31%
2023/11/21	51	930.94	55.6	927.95	926.00	-4.6	6,725	-0.07%
2023/11/20	61.4	917.32	182	907.52	912.00	-120.6	6,660	-1.81%	大賣/鉅額交易
2023/11/17	2	901.00	27.5	901.31	904.00	-25.5	6,577	-0.39%
2023/11/16	9.4	894.83	32	899.47	893.00	-22.6	6,559	-0.34%
2023/11/15	39	914.02	45.9	906.92	908.00	-6.9	6,476	-0.11%
2023/11/14	3	906.00	11.6	908.39	905.00	-8.6	6,389	-0.13%
2023/11/13	22	911.55	14.2	915.72	906.00	7.8	6,386	0.12%
2023/11/10	15.2	894.51	54	889.30	884.00	-38.8	6,327	-0.61%
2023/11/09	20.1	908.09	12	904.76	905.00	8.1	6,247	0.13%
2023/11/08	21	905.90	16.3	913.20	914.00	4.7	6,192	0.08%
2023/11/07	127.2	887.69	48	887.75	888.00	79.2	6,118	1.29%	大買/
2023/11/06	146	886.03	7.3	879.07	882.00	138.8	6,072	2.28%	大買/鉅額交易
2023/11/03	26	869.85	5.1	870.56	870.00	21	6,004	0.35%
2023/11/02	82.6	871.13	3.8	869.13	868.00	78.9	6,004	1.31%
2023/11/01	24	840.13	90	843.79	846.00	-66	5,901	-1.12%
2023/10/31	130	854.35	19	842.63	842.00	111	5,899	1.88%	大買/鉅額交易
2023/10/30	48.6	855.48	235.2	837.91	857.00	-186.6	5,868	-3.18%	大賣/鉅額交易
2023/10/27	13	804.31	2	824.00	801.00	11	5,830	0.19%
2023/10/26	16.1	813.27	7	815.86	817.00	9.1	5,993	0.15%
2023/10/25	173	823.46	126	820.60	822.00	47	5,972	0.79%	大買/大賣/
2023/10/24	39.4	815.32	182	814.76	816.00	-142.7	5,942	-2.40%	大賣/鉅額交易
2023/10/23	28.2	823.15	164	819.34	821.00	-135.8	5,974	-2.27%	大賣/鉅額交易
2023/10/20	51	828.20	160	829.11	828.00	-109	6,001	-1.82%	大賣/鉅額交易
2023/10/19	110	829.94	224.5	831.64	830.00	-114.5	5,982	-1.91%	大買/大賣/鉅額交易
2023/10/18	103	815.48	7	813.29	813.00	96	6,048	1.59%	大買/
2023/10/17	15	837.80	204	842.98	825.00	-189	5,962	-3.17%	大賣/鉅額交易
2023/10/16	16	842.00	9	838.67	840.00	7	5,928	0.12%
2023/10/13	36.3	829.09	6.4	835.36	842.00	29.9	5,910	0.51%
2023/10/12	11	812.91	13	813.54	815.00	-2	5,818	-0.03%
2023/10/11	31	812.97	5.2	803.49	814.00	25.9	5,806	0.45%
2023/10/06	0	0.00	6.4	786.53	786.00	-6.4	5,683	-0.11%
2023/10/05	133	783.90	0.1	783.00	786.00	133	5,699	2.33%	大買/鉅額交易
2023/10/04	17.1	775.37	31	774.88	780.00	-13.9	5,662	-0.25%
2023/10/03	76	775.28	13	772.23	772.00	63	5,629	1.12%
2023/10/02	0	0.00	3	744.67	745.00	-3	5,529	-0.05%
2023/09/28	78	734.68	11	736.36	735.00	67	5,534	1.21%
2023/09/27	69.3	730.08	36	729.11	737.00	33.3	5,531	0.60%
2023/09/26	1	738.00	1	755.00	737.00	0	5,530	0.00%
2023/09/25	0	0.00	37	755.19	755.00	-37	5,515	-0.67%
2023/09/22	21.3	741.05	2	737.00	746.00	19.3	5,511	0.35%
2023/09/21	6	748.50	3.4	746.70	746.00	2.6	5,456	0.05%
2023/09/20	105	757.50	41	758.12	759.00	64	5,441	1.18%	大買/
2023/09/19	0	0.00	2.2	774.19	773.00	-2.2	5,433	-0.04%
2023/09/18	86	781.63	68.5	782.80	782.00	17.5	5,405	0.32%
2023/09/15	119	759.08	8.1	757.42	763.00	110.9	5,396	2.06%	大買/鉅額交易
2023/09/14	107	732.53	23	732.91	733.00	84	5,534	1.52%	大買/
2023/09/13	108	733.40	8	738.00	732.00	100	5,770	1.73%	大買/
2023/09/12	11	719.55	3	716.00	728.00	8	5,785	0.14%
2023/09/11	18.3	713.59	10	711.70	714.00	8.3	5,808	0.14%
2023/09/08	20	706.55	3	705.33	709.00	17	5,861	0.29%
2023/09/07	5	714.60	3	713.74	717.00	2.1	5,907	0.03%
2023/09/06	33.6	714.72	8	713.63	712.00	25.6	5,918	0.43%
2023/09/05	9	714.78	28.1	711.69	718.00	-19.1	5,943	-0.32%
2023/09/04	8	711.00	2.2	710.64	711.00	5.8	5,984	0.10%
2023/09/01	1	710.00	10	704.20	710.00	-9	6,032	-0.15%
2023/08/31	11	710.36	1.1	713.45	705.00	9.9	6,053	0.16%
2023/08/30	1	706.00	1	708.00	709.00	0	6,044	0.00%
2023/08/29	9	709.22	14.3	710.45	710.00	-5.3	6,080	-0.09%
2023/08/28	6	704.50	1	704.00	701.00	5	6,097	0.08%
2023/08/25	4.1	693.46	3	691.33	694.00	1.1	6,199	0.02%
2023/08/24	4	689.50	3	688.33	691.00	1	6,377	0.02%
2023/08/23	1	673.00	4	673.75	671.00	-3	6,451	-0.05%
2023/08/22	4	679.00	181	674.62	672.00	-177	6,596	-2.68%	大賣/鉅額交易
2023/08/21	10	669.20	7	669.57	669.00	3	6,612	0.05%
2023/08/18	5.5	674.73	1	673.00	674.00	4.5	6,661	0.07%
2023/08/17	1.4	675.30	1	676.00	674.00	0.4	6,696	0.01%
2023/08/16	91	688.36	1	690.00	689.00	90	6,693	1.34%
2023/08/14	1.7	670.31	4	669.25	672.00	-2.3	6,704	-0.03%
2023/08/11	58.1	679.00	6	681.00	679.00	52.1	6,776	0.77%
2023/08/10	5	696.40	0	0.00	693.00	5	6,757	0.07%
2023/08/09	2.3	701.74	39	698.08	701.00	-36.7	6,745	-0.54%
2023/08/08	48	692.50	0	0.00	690.00	48	6,777	0.71%
2023/08/07	3	706.00	0	0.00	706.00	3	6,736	0.04%
2023/08/04	54	706.00	3	708.30	706.00	51	6,741	0.76%
2023/08/02	6	712.83	4.1	714.10	709.00	1.9	6,665	0.03%
2023/08/01	166	700.22	127.2	698.86	713.00	38.8	6,565	0.59%	大買/大賣/
2023/07/31	27	689.50	18	689.94	690.00	9	6,386	0.14%
2023/07/28	11	657.73	10.4	660.27	658.00	0.6	6,200	0.01%
2023/07/27	18.6	658.14	29	657.59	658.00	-10.4	6,239	-0.17%
2023/07/26	5.2	656.48	0	658.00	655.00	5.2	6,267	0.08%
2023/07/25	2.3	671.14	43	667.70	665.00	-40.7	6,257	-0.65%
2023/07/24	41	676.83	12	681.75	675.00	29	6,219	0.47%
2023/07/21	14	676.28	3	678.33	682.00	11	6,214	0.18%
2023/07/20	1	691.00	12	691.75	692.00	-11	6,162	-0.18%
2023/07/19	4	697.00	39.5	693.82	696.00	-35.5	6,199	-0.57%
2023/07/18	0	683.09	0	0.00	683.00	0	6,180	0.00%
2023/07/17	0.1	684.98	4	683.00	683.00	-3.9	6,267	-0.06%
2023/07/14	21.2	693.24	7.2	692.44	692.00	14	6,375	0.22%
2023/07/13	7	689.28	2	689.00	680.00	5	6,507	0.08%
2023/07/12	5	686.40	2	686.00	685.00	3	6,656	0.05%
2023/07/11	11	685.09	3	686.00	686.00	8	6,664	0.12%
2023/07/10	6	675.17	5	673.20	673.00	1	6,692	0.02%
2023/07/07	3	683.33	5	681.60	682.00	-2	6,657	-0.03%
2023/07/06	7	694.71	34.1	690.09	690.00	-27.1	6,660	-0.41%
2023/07/05	4	699.00	4	697.29	697.00	0	6,686	0.00%
2023/07/04	6	700.33	101	696.20	700.00	-95	6,698	-1.42%	大賣/
2023/07/03	58	694.28	1	694.00	691.00	57	6,780	0.84%
2023/06/30	2.5	688.41	17	688.35	688.00	-14.5	6,804	-0.21%
2023/06/29	4.1	701.52	231	696.42	696.00	-227	6,781	-3.35%	大賣/鉅額交易
2023/06/28	10.5	694.38	71	692.55	695.00	-60.5	6,759	-0.90%
2023/06/27	20.2	683.87	3	682.33	681.00	17.2	6,755	0.25%
2023/06/26	1	686.00	0	0.00	685.00	1	6,729	0.01%
2023/06/21	16.1	687.38	14	688.86	693.00	2.1	6,725	0.03%
2023/06/20	11.1	713.63	22.2	705.18	691.00	-11.1	6,613	-0.17%
2023/06/19	48	777.98	27	786.33	785.00	21	6,287	0.33%
2023/06/16	31.2	758.75	42	752.81	751.00	-10.8	6,046	-0.18%
2023/06/15	94	770.89	10.1	766.52	766.00	83.9	5,965	1.41%
2023/06/14	44	779.09	11	778.73	780.00	33	5,945	0.55%
2023/06/13	5	778.20	7.1	778.82	779.00	-2	5,954	-0.03%
2023/06/12	190	767.53	6	766.17	767.00	184	5,921	3.11%	大買/鉅額交易
2023/06/09	0	765.00	6.3	764.10	764.00	-6.3	5,940	-0.11%
2023/06/08	0	0.00	15	769.00	768.00	-15	5,946	-0.25%
2023/06/07	3	767.33	7.2	765.22	768.00	-4.2	5,921	-0.07%
2023/06/06	0	756.00	10.2	756.06	757.00	-10.1	5,920	-0.17%
2023/06/05	5	760.80	247	761.12	759.00	-242	5,990	-4.04%	大賣/鉅額交易
2023/06/02	259	755.18	12.1	755.50	751.00	247	5,988	4.12%	大買/鉅額交易
2023/06/01	416	753.06	5	751.60	748.00	411	6,005	6.84%	大買/鉅額交易
2023/05/31	35	760.14	9	755.22	759.00	26	6,008	0.43%
2023/05/30	37	766.13	13.1	763.42	763.00	23.9	5,965	0.40%
2023/05/29	26	744.27	18.1	745.34	738.00	7.9	5,953	0.13%
2023/05/26	66.1	721.38	6.2	724.10	730.00	59.9	5,919	1.01%
2023/05/25	2	713.50	1.1	713.82	708.00	0.9	5,864	0.02%
2023/05/24	32	706.22	5	703.80	711.00	27	5,857	0.46%
2023/05/23	58	717.64	0	0.00	716.00	58	5,807	1.00%
2023/05/22	2	707.00	2.1	705.49	705.00	-0.1	5,763	0.00%
2023/05/19	5.3	695.55	4	693.00	698.00	1.3	5,747	0.02%
2023/05/18	5.1	690.96	3	686.33	689.00	2.1	5,748	0.04%
2023/05/17	12.1	682.17	2	685.50	685.00	10.1	5,785	0.17%
2023/05/16	112.1	682.72	3	685.00	680.00	109.1	5,709	1.91%	大買/鉅額交易
2023/05/15	41.6	679.48	3	679.67	680.00	38.6	5,715	0.68%
2023/05/12	42.6	672.89	2	672.94	673.00	40.5	5,708	0.71%
2023/05/11	7	668.00	5	670.20	668.00	2	5,688	0.04%
2023/05/10	2	667.50	0.1	669.00	668.00	1.9	5,765	0.03%
2023/05/09	11.7	677.12	0	0.00	677.00	11.7	5,820	0.20%
2023/05/08	1	675.09	3	680.33	675.00	-2	5,909	-0.03%
2023/05/05	20.3	676.17	0.1	676.87	675.00	20.2	5,965	0.34%
2023/05/04	15.9	670.43	0	0.00	668.00	15.9	6,096	0.26%
2023/05/03	56	677.96	0	0.00	680.00	56	6,099	0.92%
2023/05/02	8	670.50	2	670.50	671.00	6	6,171	0.10%
2023/04/28	1	667.96	1.1	669.73	665.00	-0.1	6,300	0.00%
2023/04/27	1.1	656.49	5	656.40	662.00	-3.9	6,268	-0.06%
2023/04/26	14	646.35	1	649.00	649.00	13	6,271	0.21%
2023/04/25	11.1	655.30	6	664.00	650.00	5.1	6,263	0.08%
2023/04/24	12	675.75	8	674.75	676.00	4	6,226	0.06%
2023/04/21	11	670.00	7	671.29	665.00	4	6,262	0.06%
2023/04/20	5.1	673.43	3	676.67	673.00	2.1	6,320	0.03%
2023/04/19	24.2	678.84	6	679.00	675.00	18.2	6,272	0.29%
2023/04/18	23.7	691.70	57	692.33	688.00	-33.3	6,207	-0.54%
2023/04/17	19.1	706.02	0.1	708.00	709.00	19.1	6,062	0.31%
2023/04/14	4	750.75	26	752.92	748.00	-22	5,874	-0.37%
2023/04/13	2	755.50	38	752.39	750.00	-36	5,876	-0.61%
2023/04/12	1.2	754.67	8	757.25	758.00	-6.8	5,830	-0.12%
2023/04/11	15.1	754.87	4.1	752.06	756.00	11	5,831	0.19%
2023/04/10	3	746.00	0.1	742.00	742.00	2.9	5,902	0.05%
2023/04/07	2.1	749.08	26.3	745.36	749.00	-24.2	5,839	-0.41%
2023/04/06	1.2	757.39	6.1	758.29	753.00	-5	5,791	-0.09%
2023/03/31	2	784.00	1	785.00	787.00	1	5,686	0.02%
2023/03/30	5	778.80	0	0.00	778.00	5	5,681	0.09%
2023/03/29	1	770.00	5	768.80	773.00	-4	5,709	-0.07%
2023/03/28	1	776.00	0	0.00	766.00	1	5,757	0.02%
2023/03/27	0	0.00	9	781.67	780.00	-9	5,800	-0.16%
2023/03/24	233	790.29	18	789.72	790.00	215	5,961	3.61%	大買/鉅額交易
2023/03/23	69	787.32	14	784.50	793.00	55	6,115	0.90%
2023/03/22	10	780.70	3.4	777.35	781.00	6.6	6,119	0.11%
2023/03/21	2	768.00	0	0.00	771.00	2	6,130	0.03%
2023/03/20	2	774.50	18	775.28	770.00	-16	6,125	-0.26%
2023/03/17	42	769.86	64	771.14	773.00	-22	6,110	-0.36%
2023/03/16	12	756.92	0.4	757.00	756.00	11.6	6,067	0.19%
2023/03/15	1	770.00	7	766.00	758.00	-6	6,057	-0.10%
2023/03/14	105	763.07	1	761.00	761.00	104	6,053	1.72%	大買/鉅額交易
2023/03/13	11	748.82	15	749.07	764.00	-4	6,044	-0.07%
2023/03/10	2	758.00	10	756.50	756.00	-8	6,029	-0.13%
2023/03/09	7	771.71	1	775.00	767.00	6	6,046	0.10%
2023/03/08	208	767.62	3	770.00	768.00	205	6,112	3.35%	大買/鉅額交易
2023/03/07	14	785.64	7	786.14	788.00	7	6,058	0.12%
2023/03/06	30	790.20	127	786.31	784.00	-97	6,062	-1.60%	大賣/
2023/03/03	39.1	774.13	2	772.00	775.00	37.1	6,033	0.62%
2023/03/02	118.1	779.50	8	775.53	775.00	110.1	6,049	1.82%	大買/鉅額交易
2023/03/01	139.3	781.26	6.3	769.81	791.00	133	5,944	2.24%	大買/鉅額交易
2023/02/24	3	733.33	10	731.70	723.00	-7	5,788	-0.12%
2023/02/23	5	740.40	1.3	732.80	745.00	3.8	5,727	0.07%
2023/02/22	3	713.00	0	0.00	713.00	3	5,693	0.05%
2023/02/21	1	726.00	1.1	727.27	725.00	-0.1	5,736	0.00%
2023/02/20	31	730.35	1.1	728.91	726.00	29.9	5,857	0.51%
2023/02/17	4	718.00	0	0.00	723.00	4	6,042	0.07%
2023/02/15	1.3	710.60	23	710.61	710.00	-21.7	6,321	-0.34%
2023/02/14	1	739.00	2	732.00	732.00	-1	6,331	-0.02%
2023/02/13	82	729.44	4	731.00	731.00	78	6,477	1.20%
2023/02/10	0	741.00	8	743.75	740.00	-8	6,539	-0.12%
2023/02/09	7	744.86	32	743.66	749.00	-25	6,621	-0.38%
2023/02/08	8	738.88	15	743.87	744.00	-7	6,629	-0.11%
2023/02/07	1.1	718.30	1	719.00	717.00	0.1	6,606	0.00%
2023/02/06	30	745.00	19	741.26	731.00	11	6,599	0.17%
2023/02/03	13	750.15	9	748.67	751.00	4	6,601	0.06%
2023/02/02	59	748.95	4.3	747.69	747.00	54.7	6,768	0.81%
2023/02/01	35	722.69	10	722.40	724.00	25	6,685	0.37%
2023/01/31	9	736.27	13	729.85	718.00	-4	6,691	-0.06%
2023/01/30	12.1	735.48	157	724.16	739.00	-144.9	6,619	-2.19%	大賣/鉅額交易
2023/01/17	2.1	697.52	137	693.03	693.00	-134.9	6,490	-2.08%	大賣/鉅額交易
2023/01/16	5	705.00	0.1	708.00	704.00	5	6,511	0.08%
2023/01/13	4.1	698.46	1	694.00	694.00	3.1	6,514	0.05%
2023/01/12	0	0.00	5	716.00	715.00	-5	6,545	-0.08%
2023/01/11	17	704.24	8	699.13	707.00	9	6,540	0.14%
2023/01/10	7	693.14	3.1	690.00	694.00	4	6,535	0.06%
2023/01/09	3	674.29	9	671.01	675.00	-6	6,501	-0.09%
2023/01/06	6.3	655.06	1	640.00	660.00	5.3	6,538	0.08%
2023/01/05	1	632.07	2	633.00	631.00	-1	6,535	-0.02%
2023/01/04	6.2	636.07	5	640.80	636.00	1.2	6,561	0.02%
2023/01/03	2	644.00	2	626.00	644.00	0	6,650	0.00%
2022/12/30	2	625.00	2	633.50	625.00	0	6,675	0.00%
2022/12/29	14.1	628.78	51	628.29	629.00	-36.9	6,750	-0.55%
2022/12/28	17	629.41	176	628.21	638.00	-159	6,848	-2.32%	大賣/鉅額交易
2022/12/27	0	656.00	195	657.86	656.00	-195	6,776	-2.88%	大賣/鉅額交易
2022/12/23	1	660.00	1	660.00	660.00	0	6,869	0.00%
2022/12/22	3	666.00	1	662.00	661.00	2	6,962	0.03%
2022/12/21	0	653.00	4	656.25	654.00	-4	7,014	-0.06%
2022/12/20	0.1	650.02	2.1	655.76	646.00	-2	7,009	-0.03%
2022/12/19	6	657.67	880	656.00	656.00	-874	6,997	-12.49%	大賣/鉅額交易
2022/12/16	75.1	657.15	21	658.29	660.00	54.1	6,957	0.78%
2022/12/15	5.1	684.22	34	685.38	681.00	-28.9	6,838	-0.42%
2022/12/14	3	718.00	0	0.00	718.00	3	6,685	0.04%
2022/12/13	1	711.01	2	715.50	709.00	-1	6,656	-0.01%
2022/12/12	3	711.00	5	711.00	712.00	-2	6,633	-0.03%
2022/12/09	0	0.00	11	718.91	729.00	-11	6,683	-0.16%
2022/12/08	2	708.50	7	709.45	705.00	-5	6,669	-0.08%
2022/12/07	52	720.54	17	719.65	716.00	35	6,703	0.52%
2022/12/06	0	0.00	5	725.00	725.00	-5	6,687	-0.07%
2022/12/05	33	747.89	3	742.67	739.00	30	6,688	0.45%
2022/12/02	1	739.00	45	740.60	739.00	-44	6,670	-0.66%
2022/12/01	734	746.35	9	748.00	741.00	725	6,687	10.84%	大買/鉅額交易
2022/11/30	25.2	736.31	8	728.52	733.00	17.2	6,640	0.26%
2022/11/29	0	0.00	23	705.17	713.00	-23	6,585	-0.35%
2022/11/28	5	712.39	1	710.00	703.00	4	6,658	0.06%
2022/11/25	1	729.94	4.6	732.96	727.00	-3.6	6,686	-0.05%
2022/11/24	12	722.50	15	730.40	728.00	-3	6,662	-0.05%
2022/11/23	2	715.00	7	712.57	705.00	-5	6,614	-0.08%
2022/11/22	280.2	712.19	65	708.46	713.00	215.2	6,640	3.24%	大買/鉅額交易
2022/11/21	1	716.00	78.2	714.82	720.00	-77.2	6,585	-1.17%
2022/11/18	12	733.58	6.1	731.89	722.00	5.9	6,562	0.09%
2022/11/17	20	730.60	19	723.95	725.00	1	6,538	0.02%
2022/11/16	50.1	729.39	11.3	727.16	729.00	38.9	6,483	0.60%
2022/11/15	38	727.13	20.4	722.55	722.00	17.6	6,409	0.27%
2022/11/14	0	0.00	11	699.09	697.00	-11	6,249	-0.18%
2022/11/11	43	697.47	12.1	691.99	700.00	31	6,158	0.50%
2022/11/10	4	654.00	3	648.00	660.00	1	5,973	0.02%
2022/11/09	78	646.88	10.1	640.57	650.00	68	5,943	1.14%
2022/11/08	9.3	625.96	13	621.77	620.00	-3.7	5,823	-0.06%
2022/11/07	76	617.71	1	620.00	620.00	75	5,766	1.30%
2022/11/04	1	592.00	2	591.00	597.00	-1	5,782	-0.02%
2022/11/03	5	593.80	5	594.60	600.00	0	5,814	0.00%
2022/11/02	110.6	601.41	11	599.00	599.00	99.6	5,796	1.72%	大買/
2022/11/01	13.2	601.77	15	598.93	599.00	-1.8	5,769	-0.03%
2022/10/31	11	594.91	5.1	592.07	590.00	6	5,758	0.10%
2022/10/28	7	577.57	4	566.50	565.00	3	5,543	0.05%
2022/10/27	6	587.33	8	586.88	589.00	-2	5,502	-0.04%
2022/10/26	5	573.20	1	569.00	579.00	4	5,503	0.07%
2022/10/25	16.1	567.93	14	574.79	563.00	2.1	5,501	0.04%
2022/10/24	4.1	592.49	5	591.20	588.00	-0.9	5,510	-0.02%
2022/10/21	0.1	576.00	1	576.00	567.00	-1	5,493	-0.02%
2022/10/20	2	562.99	3	566.00	570.00	-1	5,520	-0.02%
2022/10/19	0.1	583.18	208	584.80	577.00	-207.9	5,467	-3.80%	大賣/鉅額交易
2022/10/18	1	581.00	7	583.29	588.00	-6	5,468	-0.11%
2022/10/17	11.2	572.86	21	571.95	578.00	-9.8	5,498	-0.18%
2022/10/14	56	575.27	56	581.70	585.00	0	5,580	0.00%
2022/10/13	6	545.17	13	543.31	544.00	-7	5,561	-0.13%
2022/10/12	3	552.00	7	549.86	549.00	-4	5,527	-0.07%
2022/10/11	12.1	560.80	5	555.80	553.00	7.1	5,544	0.13%
2022/10/07	5	566.20	18	571.00	566.00	-13	5,540	-0.23%
2022/10/06	14	594.86	29	593.28	587.00	-15	5,531	-0.27%
2022/10/05	50	603.00	3.1	597.36	599.00	47	5,528	0.85%
2022/10/04	22.1	572.28	2	569.00	573.00	20.1	5,491	0.37%
2022/10/03	3	548.00	1	548.00	548.00	2	5,503	0.04%
2022/09/30	3	543.60	2	537.50	551.00	1	5,600	0.02%
2022/09/29	14.1	547.58	0	0.00	543.00	14.1	5,648	0.25%
2022/09/28	15	547.70	53	550.53	545.00	-38	5,643	-0.67%
2022/09/27	6	570.50	1	567.00	568.00	5	5,673	0.09%
2022/09/26	41.1	569.20	13	568.15	569.00	28.1	5,749	0.49%
2022/09/23	17	580.02	31	591.58	580.00	-14	5,832	-0.24%
2022/09/22	16.1	591.37	6	592.00	591.00	10.1	5,925	0.17%
2022/09/21	0	0.00	1	608.00	605.00	-1	6,057	-0.02%
2022/09/20	2	606.50	0	0.00	605.00	2	6,255	0.03%
2022/09/19	0	0.00	1	608.00	604.00	-1	6,370	-0.02%
2022/09/16	9.2	601.94	49	608.20	600.00	-39.8	6,541	-0.61%
2022/09/15	7	616.00	0	0.00	616.00	7	6,915	0.10%
2022/09/14	18.1	614.95	4	614.00	615.00	14.1	7,098	0.20%
2022/09/12	31	636.45	6	631.17	627.00	25	7,161	0.35%
2022/09/08	0	0.00	1	623.00	623.00	-1	7,293	-0.01%
2022/09/07	14	619.00	3	618.30	619.00	11	7,319	0.15%
2022/09/06	20	632.00	36	631.97	629.00	-16	7,319	-0.22%
2022/09/05	36	627.92	1	632.00	631.00	35	7,359	0.48%
2022/09/02	1.1	622.43	231	628.65	620.00	-230	7,407	-3.10%	大賣/鉅額交易
2022/09/01	4.1	648.02	4	647.50	648.00	0.1	7,329	0.00%
2022/08/31	2	668.50	2	660.50	667.00	0	7,309	0.00%
2022/08/30	0	658.36	1	648.00	657.00	-1	7,411	-0.01%
2022/08/29	30.1	653.80	0.3	656.00	653.00	29.8	7,427	0.40%
2022/08/26	1	686.00	22	681.32	678.00	-21	7,444	-0.28%
2022/08/25	2	670.00	1.4	670.57	670.00	0.6	7,460	0.01%
2022/08/24	0	675.00	6	672.83	667.00	-6	7,497	-0.08%
2022/08/23	3	672.00	53	672.17	676.00	-50	7,601	-0.66%
2022/08/22	4.1	678.48	14	679.29	672.00	-9.9	7,628	-0.13%
2022/08/19	7	693.43	0	0.00	693.00	7	7,590	0.09%
2022/08/18	2	702.99	1	700.00	702.00	1	7,581	0.01%
2022/08/17	5.1	700.80	2	708.50	703.00	3.1	7,566	0.04%
2022/08/16	25.1	711.87	27	711.30	706.00	-1.9	7,537	-0.03%
2022/08/15	8.2	704.27	4.1	691.09	706.00	4.1	7,502	0.05%
2022/08/12	4	681.75	27.8	679.38	684.00	-23.8	7,480	-0.32%
2022/08/11	17.1	669.53	2	671.00	670.00	15.1	7,486	0.20%
2022/08/10	0.2	673.00	2	671.00	668.00	-1.8	7,426	-0.02%
2022/08/09	0.2	696.00	47.1	695.15	694.00	-46.9	7,387	-0.63%
2022/08/08	17	709.47	5	714.00	709.00	12	7,382	0.16%
2022/08/05	32	713.47	0.1	710.97	717.00	31.9	7,373	0.43%
2022/08/04	1	683.98	1	681.00	684.00	0	7,325	0.00%
2022/08/03	7	686.00	4	685.00	686.00	3	7,330	0.04%
2022/08/02	19.2	682.15	1.1	676.13	683.00	18	7,368	0.24%
2022/08/01	73.1	691.82	2	681.50	694.00	71.1	7,318	0.97%
2022/07/29	52	681.14	1	683.00	683.00	51	7,306	0.70%
2022/07/28	20.1	688.58	3	682.00	682.00	17.1	7,275	0.24%
2022/07/27	13	668.30	21	662.57	677.00	-8	7,257	-0.11%
2022/07/26	38	681.42	4	682.00	681.00	34	7,285	0.47%
2022/07/25	7	689.14	28	692.86	688.00	-21	7,307	-0.29%
2022/07/22	18.3	710.75	9	704.44	705.00	9.3	7,416	0.13%
2022/07/21	1.1	703.79	5	685.20	716.00	-3.9	7,419	-0.05%
2022/07/20	33	681.00	32	677.72	671.00	1	7,345	0.01%
2022/07/19	3	660.00	2	662.50	662.00	1	7,309	0.01%
2022/07/18	19	666.05	1	667.00	661.00	18	7,327	0.25%
2022/07/15	9.3	646.70	27	648.00	648.00	-17.7	7,272	-0.24%
2022/07/14	1.1	648.00	0	0.00	646.00	1.1	7,234	0.02%
2022/07/13	10	640.80	1	637.00	634.00	9	7,247	0.12%
2022/07/12	0	616.25	17	620.35	614.00	-17	7,202	-0.24%
2022/07/11	7	639.43	0	0.00	637.00	7	7,198	0.10%
2022/07/08	12.1	651.95	1	652.00	651.00	11.1	7,217	0.15%
2022/07/07	21.1	634.85	10	633.50	636.00	11.1	7,234	0.15%
2022/07/06	14	609.21	4.1	609.76	605.00	9.9	7,219	0.14%
2022/07/04	52	615.54	1	622.00	611.00	51	7,257	0.70%
2022/07/01	20.4	612.19	3	619.33	612.00	17.4	7,312	0.24%
2022/06/30	5	652.00	6.1	652.70	651.00	-1.1	7,366	-0.01%
2022/06/29	1	657.00	3	660.00	661.00	-2	7,359	-0.03%
2022/06/28	3.1	648.59	135	653.24	651.00	-131.9	7,274	-1.81%	大賣/鉅額交易
2022/06/27	3.1	684.26	47	686.40	678.00	-43.9	7,189	-0.61%
2022/06/24	10.5	688.65	61	680.92	670.00	-50.5	7,235	-0.70%
2022/06/23	15.2	696.71	29	708.69	689.00	-13.8	7,038	-0.20%
2022/06/22	6.4	822.26	18.5	816.22	807.00	-12.1	6,590	-0.18%
2022/06/21	3	866.33	4	849.25	868.00	-1	6,426	-0.02%
2022/06/20	4	843.25	144	841.05	840.00	-140	6,372	-2.20%	大賣/鉅額交易
2022/06/17	116.5	839.03	0	0.00	831.00	116.5	6,323	1.84%	大買/鉅額交易
2022/06/16	28.1	891.72	31	894.06	873.00	-2.9	6,172	-0.05%
2022/06/15	0	0.00	1	888.00	884.00	-1	6,199	-0.02%
2022/06/14	11.1	875.46	0	0.00	880.00	11.1	6,271	0.18%
2022/06/13	27	893.59	2.1	890.61	887.00	24.9	6,289	0.40%
2022/06/10	0.1	930.00	0.4	927.67	930.00	-0.3	6,300	-0.01%
2022/06/09	2	927.50	1	934.00	924.00	1	6,361	0.02%
2022/06/08	30	927.00	0	0.00	930.00	30	6,356	0.47%
2022/06/07	0	895.00	0	0.00	890.00	0	6,282	0.00%
2022/06/06	1	906.00	1.2	905.16	905.00	-0.2	6,289	0.00%
2022/06/02	2	900.00	2	898.00	898.00	0	6,316	0.00%
2022/06/01	3.1	904.26	4.3	904.93	905.00	-1.2	6,430	-0.02%
2022/05/31	2	895.00	13	890.15	905.00	-11	6,447	-0.17%
2022/05/30	9	871.67	1.1	873.73	878.00	7.9	6,341	0.13%
2022/05/27	53.1	850.39	0	0.00	851.00	53.1	6,316	0.84%
2022/05/26	6.2	837.63	0.4	837.00	833.00	5.8	6,351	0.09%
2022/05/25	1	839.00	0	0.00	843.00	1	6,412	0.02%
2022/05/24	0	0.00	2	832.00	830.00	-2	6,489	-0.03%
2022/05/23	0	0.00	13	851.38	843.00	-13	6,499	-0.20%
2022/05/20	0	0.00	4	837.00	846.00	-4	6,525	-0.06%
2022/05/19	13.4	840.43	1	837.00	845.00	12.4	6,518	0.19%
2022/05/18	3	851.33	5	851.80	855.00	-2	6,480	-0.03%
2022/05/17	52.1	841.92	0	0.00	841.00	52.1	6,440	0.81%
2022/05/16	37	833.84	1	854.00	825.00	36	6,422	0.56%
2022/05/13	12.1	841.25	5	832.20	843.00	7.1	6,394	0.11%
2022/05/12	2.1	819.98	1	827.00	820.00	1.1	6,408	0.02%
2022/05/11	1	821.00	2	819.50	829.00	-1	6,423	-0.02%
2022/05/10	3	810.65	0	0.00	820.00	3	6,503	0.05%
2022/05/09	2.3	817.02	1	816.00	813.00	1.3	6,538	0.02%
2022/05/06	18	823.89	4	826.00	834.00	14	6,633	0.21%
2022/05/05	5	843.80	2.2	842.00	841.00	2.9	6,852	0.04%
2022/05/04	11.2	829.84	1	830.00	829.00	10.2	6,852	0.15%
2022/05/03	9.3	825.20	3	818.33	820.00	6.3	6,867	0.09%
2022/04/29	52	834.87	5	832.80	830.00	47	6,813	0.69%
2022/04/28	53.1	830.91	3	837.33	828.00	50.1	6,800	0.74%
2022/04/27	357.3	808.96	1.3	802.40	808.00	356.1	6,680	5.33%	大買/鉅額交易
2022/04/26	6.1	828.71	2	831.00	833.00	4.1	6,617	0.06%
2022/04/25	359	836.67	1	832.00	837.00	358	6,582	5.44%	大買/鉅額交易
2022/04/22	385.2	853.58	1	847.00	854.00	384.2	6,574	5.84%	大買/鉅額交易
2022/04/21	29	869.55	2	861.00	868.00	27	6,571	0.41%
2022/04/20	3	848.33	0	0.00	856.00	3	6,581	0.05%
2022/04/19	3.1	843.51	2	854.50	838.00	1.1	6,539	0.02%
2022/04/18	35	833.77	5	832.80	833.00	30	6,509	0.46%
2022/04/15	17.2	840.47	19	843.16	832.00	-1.8	6,561	-0.03%
2022/04/14	0.1	867.00	1	861.00	861.00	-0.9	6,580	-0.01%
2022/04/13	0.1	878.00	3	865.33	880.00	-2.9	6,612	-0.04%
2022/04/12	60.4	844.33	54	842.39	842.00	6.4	6,561	0.10%
2022/04/11	9	835.00	3	836.67	836.00	6	6,543	0.09%
2022/04/08	182.4	841.93	1.3	852.24	840.00	181.2	6,563	2.76%	大買/鉅額交易
2022/04/07	21.3	853.68	4.2	858.39	850.00	17.2	6,415	0.27%
2022/04/06	10.4	877.95	1	882.00	882.00	9.4	6,295	0.15%
2022/04/01	1.1	900.05	0	0.00	900.00	1.1	6,156	0.02%
2022/03/31	0.5	909.38	28	911.07	905.00	-27.5	6,142	-0.45%
2022/03/30	9.4	919.20	13	914.00	915.00	-3.6	6,086	-0.06%
2022/03/29	5.3	920.55	7	922.92	912.00	-1.7	5,947	-0.03%
2022/03/28	11	960.45	20	956.20	964.00	-9	5,753	-0.16%
2022/03/25	12.2	970.99	0	0.00	971.00	12.2	5,782	0.21%
2022/03/24	0.5	974.94	0.2	973.52	972.00	0.3	5,778	0.00%
2022/03/23	5.2	984.69	1.1	985.46	977.00	4.1	5,770	0.07%
2022/03/22	5.2	971.06	0	973.00	975.00	5.1	5,765	0.09%
2022/03/21	5	978.01	3	981.67	978.00	2	5,750	0.04%
2022/03/18	1	956.00	8	960.75	969.00	-7	5,753	-0.12%
2022/03/17	13.4	965.86	1	954.00	968.00	12.4	5,699	0.22%
2022/03/16	25	906.80	2	911.00	907.00	23	5,592	0.41%
2022/03/15	4.4	906.33	20.2	911.19	904.00	-15.8	5,508	-0.29%
2022/03/14	2.6	944.00	75	946.51	944.00	-72.4	5,475	-1.32%
2022/03/11	4.1	972.45	2.4	966.33	963.00	1.7	5,435	0.03%
2022/03/10	1.4	997.14	40	999.68	995.00	-38.6	5,418	-0.71%
2022/03/09	2	967.03	4.1	961.68	966.00	-2.1	5,399	-0.04%
2022/03/08	10.1	971.18	3	961.67	963.00	7.1	5,418	0.13%
2022/03/07	1.2	977.06	4	974.75	972.00	-2.8	5,403	-0.05%
2022/03/04	26.1	1044.98	53	1033.21	1025.00	-26.9	5,361	-0.50%
2022/03/03	20	1079.50	55.3	1069.21	1080.00	-35.3	5,320	-0.66%
2022/03/02	3	1081.68	37	1083.24	1080.00	-34	5,327	-0.64%
2022/03/01	16	1100.96	3	1101.67	1100.00	13	5,316	0.25%
2022/02/25	212	1077.74	21.1	1064.86	1085.00	190.9	5,296	3.60%	大買/鉅額交易
2022/02/24	61	1080.74	3	1063.33	1060.00	58	5,279	1.10%
2022/02/23	0	0.00	10	1110.00	1120.00	-10	5,229	-0.19%
2022/02/22	1.1	1095.48	6	1095.00	1110.00	-5	5,336	-0.09%
2022/02/21	0	0.00	0	1130.00	1130.00	0	5,465	0.00%
2022/02/18	2	1112.50	0	0.00	1120.00	2	5,526	0.04%
2022/02/17	3	1130.00	0	0.00	1130.00	3	5,579	0.05%
2022/02/16	16	1121.56	1	1120.00	1130.00	15	5,713	0.26%
2022/02/15	7.5	1100.67	2	1107.50	1100.00	5.5	5,736	0.10%
2022/02/14	1.2	1102.50	6	1107.50	1105.00	-4.8	5,745	-0.08%
2022/02/11	1	1155.00	0.8	1155.00	1150.00	0.2	5,713	0.00%
2022/02/10	46.1	1146.00	0	0.00	1160.00	46.1	5,744	0.80%
2022/02/09	1	1130.00	9.3	1122.58	1130.00	-8.3	5,775	-0.14%
2022/02/08	18.1	1101.13	2	1095.00	1095.00	16.1	5,700	0.28%
2022/02/07	76.9	1106.46	15	1089.67	1100.00	61.9	5,594	1.11%
2022/01/26	0.2	1082.50	5	1079.00	1075.00	-4.8	5,331	-0.09%
2022/01/25	12	1077.92	2	1085.00	1085.00	10	5,295	0.19%
2022/01/24	76	1080.40	1	1055.00	1090.00	75	5,269	1.42%
2022/01/21	52.1	1065.69	14	1069.29	1070.00	38.1	5,274	0.72%
2022/01/20	6	1085.00	1	1085.00	1090.00	5	5,240	0.10%
2022/01/19	2.2	1113.95	10.5	1100.24	1100.00	-8.4	5,285	-0.16%
2022/01/18	104.5	1129.83	4	1118.80	1105.00	100.5	5,311	1.89%	大買/
2022/01/17	9	1112.22	5	1085.00	1115.00	4	5,315	0.08%
2022/01/14	8.1	1068.09	1	1060.00	1065.00	7.1	5,299	0.13%
2022/01/13	13.5	1097.22	11	1093.65	1100.00	2.5	5,304	0.05%
2022/01/12	15	1081.00	4	1082.50	1085.00	11	5,294	0.21%
2022/01/11	9	1081.12	2	1082.50	1080.00	7	5,343	0.13%
2022/01/10	7	1086.43	1.6	1092.42	1095.00	5.4	5,369	0.10%
2022/01/07	9	1103.33	78.2	1095.14	1100.00	-69.2	5,353	-1.29%
2022/01/06	51.5	1136.12	35	1127.71	1135.00	16.5	5,359	0.31%
2022/01/05	26	1172.31	353.1	1172.17	1175.00	-327.1	5,315	-6.15%	大賣/鉅額交易
2022/01/04	71	1152.75	4	1167.50	1165.00	67	5,303	1.26%
2022/01/03	13.8	1160.44	1.5	1151.67	1150.00	12.3	5,262	0.23%
2021/12/30	0	0.00	42	1181.19	1190.00	-42	5,246	-0.80%
2021/12/29	59.2	1189.90	50	1190.00	1185.00	9.2	5,271	0.17%
2021/12/28	0.3	1165.00	5	1165.00	1175.00	-4.8	5,331	-0.09%
2021/12/27	186.9	1166.26	1.5	1166.67	1145.00	185.4	5,325	3.48%	大買/鉅額交易
2021/12/24	17	1126.62	0	1120.00	1120.00	17	5,289	0.32%
2021/12/23	10	1091.00	0	0.00	1095.00	10	5,333	0.19%
2021/12/20	3	1061.67	0	0.00	1055.00	3	5,628	0.05%
2021/12/17	1	1085.00	16	1075.00	1075.00	-15	5,654	-0.27%
2021/12/16	46	1083.15	2	1080.00	1090.00	44	5,672	0.78%
2021/12/15	0	0.00	11	1054.09	1060.00	-11	5,747	-0.19%
2021/12/14	0	0.00	2	1065.00	1070.00	-2	5,818	-0.03%
2021/12/13	2	1085.00	9	1079.44	1075.00	-7	5,796	-0.12%
2021/12/10	0.2	1075.00	1	1075.00	1075.00	-0.8	5,826	-0.01%
2021/12/08	5	1097.00	2.1	1097.62	1095.00	2.9	5,919	0.05%
2021/12/07	1	1055.00	0	0.00	1065.00	1	5,877	0.02%
2021/12/06	82	1070.67	0	0.00	1085.00	82	5,880	1.39%
2021/12/03	56	1079.20	0	0.00	1060.00	56	5,875	0.95%
2021/12/02	24	1076.87	14.2	1070.97	1080.00	9.9	5,860	0.17%
2021/12/01	2.1	1064.05	2	1060.00	1065.00	0.1	5,877	0.00%
2021/11/30	12.1	1012.62	0	0.00	1010.00	12.1	5,869	0.21%
2021/11/29	15	1024.00	5	1010.00	1030.00	10	5,829	0.17%
2021/11/26	11.1	1003.19	5.1	1000.39	1005.00	6	5,918	0.10%
2021/11/25	10	1049.99	0.1	1035.00	1035.00	9.9	5,973	0.17%
2021/11/24	3	1041.67	0	0.00	1040.00	3	5,991	0.05%
2021/11/23	1	1060.00	2	1055.00	1055.00	-1	6,013	-0.02%
2021/11/22	6.1	1095.74	0	0.00	1080.00	6.1	6,066	0.10%
2021/11/19	15	1094.33	69	1085.94	1090.00	-54	6,050	-0.89%
2021/11/18	2.2	1070.68	3.2	1065.94	1085.00	-1	5,931	-0.02%
2021/11/17	21.2	1041.79	4	1036.25	1030.00	17.2	5,811	0.30%
2021/11/16	8	1031.88	100	1023.00	1035.00	-92	5,789	-1.59%
2021/11/15	165	1023.39	131.5	1024.40	1025.00	33.5	5,786	0.58%	大買/大賣/
2021/11/12	4	982.50	2	980.50	983.00	2	5,702	0.04%
2021/11/11	1	952.00	13	952.69	954.00	-12	5,713	-0.21%
2021/11/10	0	0.00	4.1	964.27	958.00	-4.1	5,712	-0.07%
2021/11/09	14	987.21	189	989.65	978.00	-175	5,731	-3.05%	大賣/鉅額交易
2021/11/08	32.7	973.23	6	961.33	980.00	26.7	5,687	0.47%
2021/11/05	0	0.00	0.2	937.00	940.00	-0.2	5,588	0.00%
2021/11/04	2	936.99	8	931.25	928.00	-6	5,571	-0.11%
2021/11/03	0	0.00	1	935.00	932.00	-1	5,605	-0.02%
2021/11/02	0	0.00	12	931.42	928.00	-12	5,617	-0.21%
2021/11/01	1	925.00	2	922.00	922.00	-1	5,680	-0.02%
2021/10/29	1.1	921.82	1	920.00	913.00	0.1	5,733	0.00%
2021/10/28	0	0.00	4	928.75	936.00	-4	5,692	-0.07%
2021/10/27	1	939.00	9.1	950.38	942.00	-8.1	5,694	-0.14%
2021/10/26	3	948.00	1.1	945.79	946.00	1.9	5,657	0.03%
2021/10/25	0	0.00	10.5	936.62	938.00	-10.5	5,704	-0.18%
2021/10/22	0	913.00	1.2	914.41	926.00	-1.2	5,890	-0.02%
2021/10/21	1	916.00	15.1	906.48	913.00	-14	5,948	-0.24%
2021/10/20	5.1	905.14	10	907.00	901.00	-4.9	5,922	-0.08%
2021/10/19	7	878.86	4.2	894.52	898.00	2.8	5,922	0.05%
2021/10/18	9.2	867.06	297	872.12	867.00	-287.8	5,893	-4.88%	大賣/鉅額交易
2021/10/15	3.1	854.97	1	850.00	857.00	2.1	5,876	0.04%
2021/10/14	4.3	848.69	1.4	850.57	840.00	2.9	5,826	0.05%
2021/10/13	9.2	868.06	15	873.73	862.00	-5.8	5,799	-0.10%
2021/10/12	3.1	892.48	1	887.00	887.00	2.1	5,805	0.04%
2021/10/08	1	922.00	18	921.94	910.00	-17	5,823	-0.29%
2021/10/07	6.2	910.61	1	901.22	911.00	5.2	5,809	0.09%
2021/10/06	2.2	876.64	4	878.00	871.00	-1.8	5,818	-0.03%
2021/10/05	32.4	865.73	1.4	876.46	867.00	31	5,823	0.53%
2021/10/04	3	883.67	3	894.67	892.00	0	5,764	0.00%
2021/10/01	10.2	888.65	4	887.25	885.00	6.2	5,787	0.11%
2021/09/30	22	903.37	3	907.33	905.00	19	5,769	0.33%
2021/09/29	4	921.00	3	921.33	913.00	1	5,757	0.02%
2021/09/28	2	960.00	3	955.67	957.00	-1	5,742	-0.02%
2021/09/27	1.1	950.33	11.1	943.65	959.00	-10	5,698	-0.18%
2021/09/24	3.1	915.64	0	0.00	920.00	3.1	5,614	0.06%
2021/09/23	4.1	909.76	2	911.00	915.00	2.1	5,707	0.04%
2021/09/22	13.2	905.66	61	910.57	911.00	-47.8	5,709	-0.84%
2021/09/17	0	0.00	5	945.20	940.00	-5	5,634	-0.09%
2021/09/16	7	933.29	1.1	931.71	936.00	5.9	5,597	0.11%
2021/09/15	1	932.00	14.1	933.70	935.00	-13.1	5,608	-0.23%
2021/09/14	7	941.83	17.6	940.91	947.00	-10.6	5,671	-0.19%
2021/09/13	3	930.97	2	930.50	927.00	1	5,770	0.02%
2021/09/10	0	0.00	6	911.33	925.00	-6	5,907	-0.10%
2021/09/09	12	900.08	7	900.43	901.00	5	5,926	0.08%
2021/09/08	1	903.02	1	904.00	912.00	0	5,924	0.00%
2021/09/07	0	0.00	2	902.00	903.00	-2	5,934	-0.03%
2021/09/06	3.1	898.68	19	904.74	896.00	-15.9	5,959	-0.27%
2021/09/03	5	922.41	0.1	922.00	919.00	4.9	5,922	0.08%
2021/09/02	1	930.00	10	929.70	933.00	-9	5,974	-0.15%
2021/09/01	8	922.63	22	924.09	927.00	-14	5,945	-0.24%
2021/08/31	0	900.00	1	887.00	901.00	-1	5,851	-0.02%
2021/08/30	0	906.00	15	901.20	912.00	-15	5,815	-0.26%
2021/08/26	3.4	879.32	116	875.89	888.00	-112.6	5,801	-1.94%	大賣/鉅額交易
2021/08/25	4.3	910.00	64	908.03	911.00	-59.7	5,763	-1.04%
2021/08/24	4	906.76	9	908.89	909.00	-5	5,818	-0.09%
2021/08/23	5	904.80	8	902.88	911.00	-3	5,929	-0.05%
2021/08/20	11	882.91	18	879.39	873.00	-7	5,968	-0.12%
2021/08/19	13	887.92	3	890.67	888.00	10	6,030	0.17%
2021/08/18	14	873.79	3	890.33	912.00	11	6,036	0.18%
2021/08/17	6.1	885.10	12	894.75	880.00	-5.9	6,081	-0.10%
2021/08/16	7	901.00	16	906.63	901.00	-9	6,099	-0.15%
2021/08/13	10	914.70	8.1	906.30	910.00	1.9	6,266	0.03%
2021/08/12	12	909.50	0	0.00	904.00	12	6,367	0.19%
2021/08/11	1	908.00	13	911.23	910.00	-12	6,505	-0.18%
2021/08/10	1	923.00	14	921.36	922.00	-13	6,700	-0.19%
2021/08/09	0	0.00	5	920.20	921.00	-5	6,930	-0.07%
2021/08/06	30	942.37	6	940.67	936.00	24	7,054	0.34%
2021/08/05	6.2	960.00	4	958.50	961.00	2.2	7,268	0.03%
2021/08/04	7.1	948.44	1	948.00	950.00	6.1	7,673	0.08%
2021/08/03	1	934.00	0	0.00	938.00	1	7,987	0.01%
2021/08/02	1	934.00	1.1	929.64	934.00	-0.1	8,252	0.00%
2021/07/30	0	0.00	23	918.09	910.00	-23	8,341	-0.28%
2021/07/29	10	928.90	4.8	930.61	933.00	5.2	8,488	0.06%
2021/07/28	10	891.11	60	903.83	890.00	-50	8,566	-0.58%
2021/07/27	50.1	938.97	7	939.71	938.00	43.1	8,595	0.50%
2021/07/26	4	924.50	4	925.25	923.00	0	8,877	0.00%
2021/07/23	0	0.00	1	928.00	933.00	-1	8,908	-0.01%
2021/07/22	0	0.00	2	926.50	919.00	-2	8,983	-0.02%
2021/07/21	3	922.33	25	912.16	912.00	-22	9,049	-0.24%
2021/07/20	21	919.81	16	920.50	920.00	5	9,156	0.05%
2021/07/19	3	920.67	19	921.26	919.00	-16	9,287	-0.17%
2021/07/16	1	950.00	1	953.00	957.00	0	9,267	0.00%
2021/07/15	6	947.33	83	945.75	951.00	-77	9,280	-0.83%
2021/07/14	1	930.94	6	932.00	930.00	-5	9,319	-0.05%
2021/07/13	0.1	936.00	4	931.50	926.00	-3.9	9,339	-0.04%
2021/07/12	33	937.42	19	937.26	935.00	14	9,329	0.15%
2021/07/09	5	916.00	5	920.60	919.00	0	9,333	0.00%
2021/07/08	2	919.00	5	920.40	920.00	-3	9,393	-0.03%
2021/07/07	21	922.33	16	918.19	917.00	5	9,453	0.05%
2021/07/06	2	931.96	100	929.15	922.00	-98	9,539	-1.03%
2021/07/05	9	971.44	1	957.00	957.00	8	9,531	0.08%
2021/07/02	1	959.00	5	958.20	957.00	-4	9,541	-0.04%
2021/06/30	20	964.95	27	974.62	962.00	-7	9,666	-0.07%
2021/06/29	3	938.33	2	943.00	935.00	1	9,587	0.01%
2021/06/28	1	928.00	0	0.00	935.00	1	9,649	0.01%
2021/06/25	4	927.03	9	938.33	927.00	-5	9,792	-0.05%
2021/06/24	16	931.06	6	928.00	929.00	10	9,868	0.10%
2021/06/23	12	931.92	9	930.33	941.00	3	10,004	0.03%
2021/06/22	3.1	896.94	218.1	895.95	903.00	-215	10,129	-2.12%	大賣/鉅額交易
2021/06/21	29.1	932.02	21	934.76	918.00	8.1	10,011	0.08%
2021/06/18	0	979.00	211	965.00	965.00	-211	9,964	-2.12%	大賣/鉅額交易
2021/06/17	3	971.33	39.1	977.47	978.00	-36.1	9,985	-0.36%
2021/06/16	90	985.21	29	990.24	985.00	61	10,009	0.61%
2021/06/15	2	992.00	23	989.43	989.00	-21	10,003	-0.21%
2021/06/11	0.1	985.86	40	987.38	980.00	-39.9	10,014	-0.40%
2021/06/10	10	994.50	2.2	996.55	998.00	7.8	10,027	0.08%
2021/06/09	1	980.00	0.2	971.00	967.00	0.8	9,991	0.01%
2021/06/08	1	967.00	0.1	971.00	966.00	0.9	10,056	0.01%
2021/06/07	3	957.00	23	960.48	973.00	-20	10,154	-0.20%
2021/06/04	8.2	972.32	0	0.00	977.00	8.2	10,221	0.08%
2021/06/03	1	983.00	0.1	972.00	981.00	0.9	10,310	0.01%
2021/06/02	3.1	970.64	20.5	962.96	959.00	-17.4	10,390	-0.17%
2021/06/01	1	995.00	2	981.00	977.00	-1	10,446	-0.01%
2021/05/31	11	981.18	3.4	984.97	995.00	7.6	10,530	0.07%
2021/05/28	2	957.50	24	950.50	961.00	-22	10,516	-0.21%
2021/05/27	6.2	938.28	35	939.20	935.00	-28.8	10,614	-0.27%
2021/05/26	0	0.00	38.1	952.27	951.00	-38.1	10,714	-0.36%
2021/05/24	3	939.33	0	0.00	943.00	3	10,717	0.03%
2021/05/21	75.1	969.64	62	945.50	955.00	13.1	10,746	0.12%
2021/05/20	10	934.03	49	937.41	930.00	-39	10,640	-0.37%
2021/05/19	10.5	958.51	0	965.00	943.00	10.5	10,583	0.10%
2021/05/18	5.2	985.38	24	964.21	994.00	-18.8	10,480	-0.18%
2021/05/17	29	914.45	41	913.17	914.00	-12	10,407	-0.12%
2021/05/14	0	0.00	9	893.44	895.00	-9	10,391	-0.09%
2021/05/13	61	887.31	37	897.05	873.00	24	10,414	0.23%
2021/05/12	411	894.67	248.5	876.71	888.00	162.6	10,317	1.58%	大買/大賣/鉅額交易
2021/05/11	295	916.57	163	915.03	911.00	132	10,040	1.31%	大買/大賣/鉅額交易
2021/05/10	6.3	999.35	56	992.96	979.00	-49.7	9,850	-0.50%
2021/05/07	39.1	1046.89	46	1036.30	1060.00	-6.9	9,827	-0.07%
2021/05/06	44.2	1037.24	19	1030.53	1055.00	25.2	9,967	0.25%
2021/05/05	36.4	1042.92	52	1040.48	1005.00	-15.6	9,906	-0.16%
2021/05/04	48.1	1077.91	34	1067.79	1085.00	14.1	9,843	0.14%
2021/05/03	158.3	1113.40	92.1	1134.41	1105.00	66.2	9,692	0.68%	大買/
2021/04/29	4	1185.00	40.1	1185.00	1185.00	-36.1	9,546	-0.38%
2021/04/28	66	1069.92	210	1065.60	1080.00	-144	9,736	-1.48%	大賣/鉅額交易
2021/04/27	36	1072.08	20	1072.75	1065.00	16	9,769	0.16%
2021/04/26	203	1060.44	41	1060.24	1070.00	162	9,764	1.66%	大買/鉅額交易
2021/04/23	96.3	1008.40	28.3	1003.07	1035.00	68	9,723	0.70%
2021/04/22	25.3	996.54	97	997.48	984.00	-71.7	9,703	-0.74%
2021/04/21	0	0.00	59	989.02	988.00	-59	9,793	-0.60%
2021/04/20	93.7	984.14	42	983.83	998.00	51.7	9,936	0.52%
2021/04/19	19	965.26	20	973.45	963.00	-1	9,945	-0.01%
2021/04/16	42	974.07	3	983.00	975.00	39	10,002	0.39%
2021/04/15	56	967.86	10.1	970.05	985.00	46	10,117	0.45%
2021/04/14	46.1	955.42	5	952.60	965.00	41.1	10,142	0.41%
2021/04/13	122.4	975.23	4	966.25	961.00	118.4	10,151	1.17%	大買/鉅額交易
2021/04/12	66.2	979.62	134	975.21	960.00	-67.8	10,145	-0.67%	大賣/
2021/04/09	51.2	1016.54	2.1	1012.69	999.00	49.1	10,206	0.48%
2021/04/08	85	1004.91	5	1006.60	1020.00	80	10,176	0.79%
2021/04/07	188	1000.03	48	998.02	998.00	140	10,136	1.38%	大買/鉅額交易
2021/04/06	99	1000.28	7.5	999.02	995.00	91.6	10,121	0.90%
2021/04/01	8	969.62	5	966.00	961.00	3	10,094	0.03%
2021/03/31	54	975.48	13	970.23	969.00	41	10,037	0.41%
2021/03/30	103	962.63	8	965.38	971.00	95	9,940	0.96%	大買/
2021/03/29	24	961.42	12.1	953.22	941.00	12	9,822	0.12%
2021/03/26	93	941.28	74	933.65	943.00	19	9,770	0.19%
2021/03/25	8	935.00	21.5	913.37	949.00	-13.5	9,665	-0.14%
2021/03/24	2	870.00	38.1	885.54	894.00	-36.1	9,473	-0.38%
2021/03/23	80	884.65	9	878.33	870.00	71	9,459	0.75%
2021/03/22	30.1	881.27	27.1	883.09	881.00	3	9,423	0.03%
2021/03/19	2.1	885.71	2.1	889.05	885.00	0	9,389	0.00%
2021/03/18	0	0.00	0.4	910.50	903.00	-0.4	9,326	0.00%
2021/03/17	5	905.00	34	916.97	908.00	-29	9,374	-0.31%
2021/03/16	14	915.14	7	916.14	919.00	7	9,405	0.07%
2021/03/15	20.3	909.26	10	906.10	907.00	10.3	9,424	0.11%
2021/03/12	28	906.79	6.2	905.16	899.00	21.8	9,477	0.23%
2021/03/11	1	893.94	3	882.33	888.00	-2	9,437	-0.02%
2021/03/10	8.1	866.88	1	868.00	864.00	7.1	9,369	0.08%
2021/03/09	6	875.15	25	866.88	879.00	-19	9,330	-0.20%
2021/03/08	61	900.16	28	887.54	867.00	33	9,312	0.35%
2021/03/05	28.4	882.81	20	876.55	883.00	8.4	9,295	0.09%
2021/03/04	26.1	902.70	30	901.20	897.00	-3.9	9,343	-0.04%
2021/03/03	6	920.33	4	914.50	930.00	2	9,196	0.02%
2021/03/02	8.1	924.55	50	922.40	900.00	-41.9	9,113	-0.46%
2021/02/26	82.1	899.70	14	920.93	896.00	68.1	9,006	0.76%
2021/02/25	24.1	941.23	24	936.75	944.00	0.1	8,849	0.00%
2021/02/24	2	944.09	1	966.00	940.00	1	8,846	0.01%
2021/02/23	3.6	958.14	70	948.91	965.00	-66.4	8,911	-0.75%
2021/02/22	6	962.17	0.1	962.99	951.00	5.9	8,928	0.07%
2021/02/19	4.3	964.71	17	962.53	964.00	-12.8	9,154	-0.14%
2021/02/18	17	979.18	1	978.00	978.00	16	9,139	0.18%
2021/02/17	18	983.89	30	982.67	980.00	-12	9,139	-0.13%
2021/02/05	69.4	960.27	20.1	966.07	950.00	49.3	9,019	0.55%
2021/02/04	505	944.23	17	934.24	946.00	488	8,834	5.52%	大買/鉅額交易
2021/02/03	9.1	955.08	17	950.35	950.00	-7.9	8,748	-0.09%
2021/02/02	16	941.81	15.2	940.97	931.00	0.8	8,668	0.01%
2021/02/01	39	899.33	8	893.13	905.00	31	8,536	0.36%
2021/01/29	65	894.02	32	892.81	875.00	33	8,433	0.39%
2021/01/28	20.1	871.00	65	871.35	869.00	-44.9	8,337	-0.54%
2021/01/27	39.1	896.28	76	892.36	897.00	-36.9	8,198	-0.45%
2021/01/26	7.3	907.69	21	891.86	871.00	-13.7	8,153	-0.17%
2021/01/25	186.3	908.74	6	909.83	910.00	180.3	8,217	2.19%	大買/鉅額交易
2021/01/22	26.1	927.41	66	917.14	917.00	-39.9	8,174	-0.49%
2021/01/21	97.1	901.63	34	906.12	934.00	63.1	7,980	0.79%
2021/01/20	60	881.85	22.9	873.26	872.00	37.1	7,790	0.48%
2021/01/19	190	866.49	13.1	869.24	879.00	177	7,707	2.30%	大買/鉅額交易
2021/01/18	8	831.00	11	838.90	844.00	-3	7,647	-0.04%
2021/01/15	60.1	855.22	50	862.22	850.00	10	7,581	0.13%
2021/01/14	15.1	865.35	9	863.33	861.00	6.1	7,503	0.08%
2021/01/13	12.1	872.07	3	882.67	884.00	9.1	7,403	0.12%
2021/01/12	155	856.97	41	846.93	846.00	114	7,230	1.58%	大買/鉅額交易
2021/01/11	9	844.33	8	848.00	851.00	1	7,124	0.01%
2021/01/08	42.3	828.87	8.1	825.70	838.00	34.3	7,075	0.48%
2021/01/07	31	801.55	505	801.25	799.00	-474	6,971	-6.80%	大賣/鉅額交易
2021/01/06	7.1	792.85	3	790.67	792.00	4.1	6,942	0.06%
2021/01/05	25.1	795.33	49	789.63	797.00	-23.9	6,919	-0.35%
2021/01/04	81.1	782.18	18.1	779.85	792.00	63	7,122	0.88%
2020/12/31	8	748.63	9	745.78	747.00	-1	7,147	-0.01%
2020/12/30	11	740.73	3.5	742.57	746.00	7.5	7,365	0.10%
2020/12/29	4.3	740.00	16.4	741.23	734.00	-12.1	7,338	-0.16%
2020/12/28	30.5	736.12	33	739.85	740.00	-2.5	7,345	-0.03%
2020/12/25	3	717.00	182	716.68	715.00	-179	7,269	-2.46%	大賣/鉅額交易
2020/12/24	12	723.75	1	718.00	714.00	11	7,323	0.15%
2020/12/23	6	715.83	12	710.00	720.00	-6	7,396	-0.08%
2020/12/22	1	720.00	11	711.45	703.00	-10	7,438	-0.13%
2020/12/21	8	702.38	1	690.00	708.00	7	7,475	0.09%
2020/12/18	6	703.00	61	707.87	699.00	-55	7,494	-0.73%
2020/12/17	61	703.00	7	700.57	704.00	54	7,540	0.72%
2020/12/16	10	706.60	37	705.95	701.00	-27	7,575	-0.36%
2020/12/15	6.1	702.15	5	699.00	701.00	1.1	7,661	0.01%
2020/12/14	3	706.67	12	703.08	702.00	-9	7,785	-0.12%
2020/12/11	55	713.31	57	710.02	707.00	-2	7,897	-0.03%
2020/12/10	38.2	718.73	55.5	712.77	709.00	-17.4	7,895	-0.22%
2020/12/09	9	737.00	51	736.69	734.00	-42	7,911	-0.53%
2020/12/08	577	720.17	24	717.96	730.00	553	7,906	6.99%	大買/鉅額交易
2020/12/07	6	700.00	2	696.00	704.00	4	7,861	0.05%
2020/12/04	4.1	703.99	25	701.80	705.00	-21	7,938	-0.26%
2020/12/03	10	704.80	29	701.45	700.00	-19	7,959	-0.24%
2020/12/02	122	708.21	27	702.81	712.00	95	7,960	1.19%	大買/
2020/12/01	18	696.67	22	697.41	697.00	-4	8,051	-0.05%
2020/11/30	38.1	707.43	22	709.00	704.00	16.1	8,134	0.20%
2020/11/27	10	724.00	107	724.58	725.00	-97	8,228	-1.18%	大賣/
2020/11/26	6.1	729.17	3	730.00	730.00	3.1	8,349	0.04%
2020/11/25	43.1	726.94	47	729.55	724.00	-3.9	8,574	-0.05%
2020/11/24	6.1	741.98	20	741.90	742.00	-14	8,675	-0.16%
2020/11/23	6.1	744.00	10	745.90	743.00	-4	8,827	-0.04%
2020/11/20	50.1	748.01	26	742.31	747.00	24.1	8,889	0.27%
2020/11/19	35	732.37	15.1	731.28	733.00	20	8,864	0.23%
2020/11/18	49	720.31	40.5	716.81	728.00	8.5	8,965	0.09%
2020/11/17	4.1	695.73	12	700.42	696.00	-8	8,975	-0.09%
2020/11/16	17.7	687.99	4	686.50	694.00	13.7	9,437	0.15%
2020/11/13	4	674.75	25	670.60	675.00	-21	9,725	-0.22%
2020/11/12	9	676.67	13	674.23	673.00	-4	10,351	-0.04%
2020/11/11	39	674.85	6	674.33	676.00	33	10,383	0.32%
2020/11/10	7	686.57	2	684.00	686.00	5	10,411	0.05%
2020/11/09	3	700.33	24	700.58	702.00	-21	10,500	-0.20%
2020/11/06	1	702.00	19	699.00	700.00	-18	10,576	-0.17%
2020/11/05	14	688.29	66	685.32	696.00	-52	10,619	-0.49%
2020/11/04	73	678.86	5	680.00	677.00	68	10,610	0.64%
2020/11/03	2	666.50	4	673.75	665.00	-2	10,699	-0.02%
2020/11/02	5.2	655.93	25.5	652.78	653.00	-20.3	10,776	-0.19%
2020/10/30	18.3	678.09	9	678.56	678.00	9.3	10,763	0.09%
2020/10/29	3	672.67	2	680.00	684.00	1	10,976	0.01%
2020/10/28	49	683.55	41	678.51	681.00	8	11,330	0.07%
2020/10/27	33	679.64	4	682.00	685.00	29	11,469	0.25%
2020/10/26	7	678.00	19	680.37	674.00	-12	11,597	-0.10%
2020/10/22	2	688.00	6	694.33	688.00	-4	12,285	-0.03%
2020/10/21	74	698.47	14	689.79	691.00	60	12,554	0.48%
2020/10/20	9	690.44	3	690.00	697.00	6	12,874	0.05%
2020/10/19	18	692.44	6	693.00	692.00	12	13,079	0.09%
2020/10/16	0	0.00	2	683.50	680.00	-2	13,311	-0.02%
2020/10/15	1	700.00	11	704.27	689.00	-10	13,490	-0.07%
2020/10/14	68	690.97	0	0.00	689.00	68	13,524	0.50%
2020/10/13	7	701.29	7	699.43	699.00	0	13,578	0.00%
2020/10/12	24.5	714.67	65	711.69	714.00	-40.5	13,570	-0.30%
2020/10/08	189	669.77	68	667.85	670.00	121	13,458	0.90%	大買/鉅額交易
2020/10/07	109	636.14	30	639.90	647.00	79	13,352	0.59%	大買/
2020/10/06	1	615.00	1	615.00	615.00	0	13,230	0.00%
2020/10/05	24	613.08	3	612.00	611.00	21	13,446	0.16%
2020/09/30	1	615.00	2	610.00	607.00	-1	13,648	-0.01%
2020/09/29	23	608.74	4	609.00	610.00	19	13,911	0.14%
2020/09/28	9	596.67	10	595.00	603.00	-1	14,142	-0.01%
2020/09/25	7	602.86	19	591.53	585.00	-12	14,134	-0.08%
2020/09/24	6	601.33	21	609.14	600.00	-15	14,148	-0.11%
2020/09/23	57	614.84	1	613.00	617.00	56	14,104	0.40%
2020/09/22	18	607.67	11.9	604.25	603.00	6.1	14,121	0.04%
2020/09/21	29	617.79	2	618.50	616.00	27	14,152	0.19%
2020/09/18	18	596.00	9	604.56	611.00	9	14,216	0.06%
2020/09/17	11	599.82	14	598.43	599.00	-3	14,178	-0.02%
2020/09/16	39	623.18	14	620.36	617.00	25	14,226	0.18%
2020/09/15	5	610.80	4	612.25	611.00	1	14,345	0.01%
2020/09/14	2	600.00	5	607.40	609.00	-3	14,584	-0.02%
2020/09/11	1	598.00	0	0.00	595.00	1	14,529	0.01%
2020/09/10	2	602.00	351	600.21	599.00	-349	14,506	-2.41%	大賣/鉅額交易
2020/09/09	4	595.00	5	590.20	595.00	-1	14,579	-0.01%
2020/09/08	26	601.15	21	604.48	604.00	5	14,531	0.03%
2020/09/07	1	608.00	23	600.61	598.00	-22	14,617	-0.15%
2020/09/04	24	595.29	8	595.50	603.00	16	14,678	0.11%
2020/09/03	5	605.40	3	612.67	603.00	2	14,559	0.01%
2020/09/02	64	597.92	14	597.64	596.00	50	14,467	0.35%
2020/09/01	27	570.30	19	567.11	576.00	8	14,314	0.06%
2020/08/31	7	557.86	60.4	555.29	556.00	-53.4	14,274	-0.37%
2020/08/28	4	570.00	16	563.31	574.00	-12	14,125	-0.08%
2020/08/27	8	564.88	183	558.83	558.00	-175	14,063	-1.24%	大賣/鉅額交易
2020/08/26	10.9	578.62	7	578.00	578.00	3.9	14,098	0.03%
2020/08/25	6	588.17	53	586.87	589.00	-47	14,064	-0.33%
2020/08/24	2	588.50	56	587.96	585.00	-54	14,058	-0.38%
2020/08/21	98	596.61	17	591.35	604.00	81	13,992	0.58%
2020/08/20	31	589.42	80	570.15	565.00	-49	13,769	-0.36%
2020/08/19	7	615.57	421	613.97	609.00	-414	13,312	-3.11%	大賣/鉅額交易
2020/08/18	189	620.99	299	622.45	617.00	-110	13,108	-0.84%	大買/大賣/鉅額交易
2020/08/17	35	681.54	9	683.22	685.00	26	12,659	0.21%
2020/08/14	9	675.33	14	675.21	680.00	-5	12,709	-0.04%
2020/08/13	18	685.00	8	695.50	684.00	10	12,854	0.08%
2020/08/12	16	680.94	9	680.78	680.00	7	13,029	0.05%
2020/08/11	12	703.08	28	694.14	693.00	-16	13,265	-0.12%
2020/08/10	1	697.00	12	705.92	706.00	-11	13,196	-0.08%
2020/08/07	10	711.70	14	712.07	705.00	-4	13,149	-0.03%
2020/08/06	11	736.91	6	737.33	732.00	5	13,080	0.04%
2020/08/05	91	733.35	9	732.56	730.00	82	12,950	0.63%
2020/08/04	79	721.57	22	726.05	732.00	57	12,842	0.44%
2020/08/03	113	722.65	25	715.44	696.00	88	12,632	0.70%	大買/
2020/07/31	48	692.98	36	678.67	701.00	12	12,338	0.10%
2020/07/30	7	684.29	33.1	679.66	683.00	-26.1	12,239	-0.21%
2020/07/29	103	682.75	7	680.29	682.00	96	12,132	0.79%	大買/
2020/07/28	121	738.59	28.1	726.41	680.00	92.9	12,087	0.77%	大買/
2020/07/27	153	715.99	58.9	705.80	728.00	94.1	11,849	0.79%	大買/
2020/07/24	42	686.93	38	684.79	675.00	4	12,020	0.03%
2020/07/23	98	674.26	19	668.42	677.00	79	11,790	0.67%
2020/07/22	86	662.88	145	661.29	664.00	-59	11,722	-0.50%	大賣/
2020/07/21	131.1	632.92	92	632.73	637.00	39.1	11,526	0.34%	大買/
2020/07/20	108	598.87	37	594.00	601.00	71	11,410	0.62%	大買/
2020/07/17	65	603.58	22	600.32	607.00	43	11,461	0.38%
2020/07/16	4	600.50	17.1	609.77	599.00	-13.1	11,498	-0.11%
2020/07/15	7	608.29	52	608.56	609.00	-45	11,468	-0.39%
2020/07/14	9	614.00	14	613.93	611.00	-5	11,446	-0.04%
2020/07/13	5	628.20	10	626.70	629.00	-5	11,402	-0.04%
2020/07/10	30.1	630.86	17	627.06	616.00	13.1	11,372	0.12%
2020/07/09	23	655.52	9	648.89	651.00	14	11,313	0.12%
2020/07/08	47	648.32	49	649.24	661.00	-2	11,147	-0.02%
2020/07/07	84	605.06	37	606.35	618.00	47	10,896	0.43%
2020/07/06	49	586.78	32	585.38	589.00	17	10,711	0.16%
2020/07/03	10	584.50	10	584.40	585.00	0	10,705	0.00%
2020/07/02	14	575.43	1	580.00	574.00	13	10,704	0.12%
2020/07/01	15	588.20	81	584.47	577.00	-66	10,742	-0.61%
2020/06/30	45	572.29	17	571.71	579.00	28	10,725	0.26%
2020/06/29	31	568.29	33	567.30	565.00	-2	10,747	-0.02%
2020/06/24	16	577.00	9	576.11	580.00	7	10,726	0.07%
2020/06/23	43	575.02	13	577.77	574.00	30	10,795	0.28%
2020/06/22	63	561.79	17	562.76	576.00	46	10,730	0.43%
2020/06/19	564	539.18	3	533.67	546.00	561	10,772	5.21%	大買/鉅額交易
2020/06/18	12	512.50	39	509.85	513.00	-27	10,633	-0.25%
2020/06/17	12	510.25	6	507.67	510.00	6	10,881	0.06%
2020/06/16	2	493.25	54.9	500.98	510.00	-52.9	11,062	-0.48%
2020/06/15	110	502.70	44	500.32	492.50	66	11,296	0.58%	大買/
2020/06/12	82	484.30	66.3	485.71	492.50	15.7	11,410	0.14%
2020/06/11	10	501.30	9	499.28	496.50	1	11,450	0.01%
2020/06/10	3	500.67	0	0.00	500.00	3	11,475	0.03%
2020/06/09	4	490.00	7	494.86	497.50	-3	11,757	-0.03%
2020/06/08	92	498.55	0	0.00	494.50	92	11,945	0.77%
2020/06/05	4	494.75	0	0.00	494.00	4	11,941	0.03%
2020/06/04	16	488.00	182	488.38	490.00	-166	11,999	-1.38%	大賣/鉅額交易
2020/06/03	2	488.00	0	0.00	490.00	2	12,054	0.02%
2020/06/02	21	485.21	2	487.00	485.00	19	12,020	0.16%
2020/06/01	5	465.80	0	0.00	461.50	5	11,915	0.04%
2020/05/29	5	459.60	2	454.50	463.00	3	11,951	0.03%
2020/05/28	5	458.90	1	462.00	460.00	4	11,959	0.03%
2020/05/27	0	0.00	5	464.20	464.50	-5	11,968	-0.04%
2020/05/26	120	465.18	9	459.89	460.00	111	12,078	0.92%	大買/鉅額交易
2020/05/25	8	454.50	2	453.00	460.00	6	12,147	0.05%
2020/05/22	9	446.11	116	449.48	442.00	-107	12,130	-0.88%	大賣/鉅額交易
2020/05/21	11	465.73	2	464.50	464.50	9	12,091	0.07%
2020/05/20	12	467.71	3	467.17	470.00	9	12,071	0.07%
2020/05/19	3	462.00	1	462.50	462.00	2	11,901	0.02%
2020/05/18	86	445.35	4	440.88	440.50	82	11,685	0.70%
2020/05/15	0	0.00	7	407.64	411.00	-7	11,390	-0.06%
2020/05/14	7	413.36	30	413.32	411.00	-23	11,447	-0.20%
2020/05/13	23	415.26	3	413.17	420.00	20	11,461	0.17%
2020/05/12	0	0.00	10	407.50	407.00	-10	11,544	-0.09%
2020/05/11	1	411.00	33	409.47	410.00	-32	11,685	-0.27%
2020/05/08	54	414.51	20.1	412.49	411.50	33.9	11,764	0.29%
2020/05/07	7.1	412.55	310	412.73	411.00	-303	11,832	-2.56%	大賣/鉅額交易
2020/05/06	15	405.77	0	0.00	408.00	15	11,867	0.13%
2020/05/05	3	400.01	61	402.07	401.50	-58	11,894	-0.49%
2020/05/04	143	399.77	33	401.89	399.50	110	12,042	0.91%	大買/鉅額交易
2020/04/30	7	409.21	89	409.98	415.00	-82	12,003	-0.68%
2020/04/29	27	389.72	45	392.07	398.00	-18	11,815	-0.15%
2020/04/28	49.1	372.67	12	364.92	375.00	37.1	11,461	0.32%
2020/04/27	23	367.74	0	0.00	372.00	23	11,656	0.20%
2020/04/24	11	351.95	0	0.00	348.50	11	11,531	0.10%
2020/04/23	0	353.50	3	347.67	351.00	-3	11,572	-0.03%
2020/04/22	2	346.75	305	346.29	346.00	-303	11,643	-2.60%	大賣/鉅額交易
2020/04/21	5	358.60	12	355.67	353.50	-7	11,874	-0.06%
2020/04/20	14	370.04	19	370.37	370.00	-5	12,011	-0.04%
2020/04/17	1	368.00	47	367.41	368.00	-46	12,089	-0.38%
2020/04/16	5	362.70	5	364.10	361.50	0	11,995	0.00%
2020/04/15	0.1	366.50	3	364.67	365.50	-3	12,003	-0.02%
2020/04/14	0	0.00	1	365.00	365.50	-1	12,021	-0.01%
2020/04/13	0	0.00	2	349.00	351.50	-2	11,992	-0.02%
2020/04/10	18	350.11	24	350.06	350.00	-6	12,013	-0.05%
2020/04/09	16	352.19	9	351.33	351.50	7	12,109	0.06%
2020/04/08	4	351.00	12	348.21	349.50	-8	12,076	-0.07%
2020/04/07	13	348.42	16	346.66	347.00	-3	12,056	-0.02%
2020/04/06	10	339.70	2	343.50	341.00	8	11,960	0.07%
2020/04/01	15	330.23	110	329.83	334.00	-95	11,892	-0.80%	大賣/
2020/03/31	12	329.79	56	332.07	327.50	-44	11,880	-0.37%
2020/03/30	13	329.65	13	330.27	336.50	0	11,749	0.00%
2020/03/27	8	349.31	28	344.48	340.00	-20	11,622	-0.17%
2020/03/26	15	334.77	7	340.14	343.50	8	11,460	0.07%
2020/03/25	2	349.50	37	347.92	334.50	-35	11,502	-0.30%
2020/03/24	78	332.93	23	337.72	330.00	55	11,314	0.49%
2020/03/23	9	309.89	119	305.99	308.00	-110	11,286	-0.97%	大賣/鉅額交易
2020/03/20	409	300.98	256	300.17	301.00	153	11,228	1.36%	大買/大賣/鉅額交易
2020/03/19	143	279.24	34	282.43	274.00	109	11,118	0.98%	大買/鉅額交易
2020/03/18	4	318.00	16	306.53	301.50	-12	10,839	-0.11%
2020/03/17	18	321.36	6	316.17	315.50	12	10,712	0.11%
2020/03/16	160	335.65	24	330.65	320.00	136	10,537	1.29%	大買/鉅額交易
2020/03/13	31	332.77	20	323.83	341.00	11	10,390	0.11%
2020/03/12	28	346.70	115	353.42	336.00	-87	10,118	-0.86%	大賣/
2020/03/11	26	371.92	5	369.00	363.00	21	9,884	0.21%
2020/03/10	46	369.41	19	370.95	373.50	27	9,823	0.27%
2020/03/09	28	366.80	9	367.83	366.50	19	9,727	0.20%
2020/03/06	39	379.40	47	378.48	378.50	-8	9,658	-0.08%
2020/03/05	7	379.29	23	382.65	385.00	-16	9,648	-0.17%
2020/03/04	7	370.43	503.3	367.73	370.50	-496.3	9,661	-5.14%	大賣/鉅額交易
2020/03/03	3	373.17	12	375.38	372.00	-9	9,644	-0.09%
2020/03/02	104	364.46	21	359.86	363.00	83	9,576	0.87%	大買/
2020/02/27	506.1	364.41	137	367.26	360.00	369.1	9,569	3.86%	大買/大賣/鉅額交易
2020/02/26	0	0.00	152	376.55	375.00	-152	9,475	-1.60%	大賣/鉅額交易
2020/02/25	92	378.60	37	377.69	378.50	55	9,416	0.58%
2020/02/24	6.1	377.61	12	379.21	377.00	-5.9	9,441	-0.06%
2020/02/21	3	390.17	333	389.60	388.00	-330	9,324	-3.54%	大賣/鉅額交易
2020/02/20	104	390.25	0	0.00	394.00	104	9,257	1.12%	大買/鉅額交易
2020/02/19	16.1	389.27	35	389.70	388.50	-18.9	9,184	-0.21%
2020/02/18	8	394.25	3	393.00	392.00	5	9,196	0.05%
2020/02/17	17	397.09	171	396.76	398.00	-154	9,152	-1.68%	大賣/鉅額交易
2020/02/14	16	406.47	7	406.21	405.50	9	9,082	0.10%
2020/02/13	0	0.00	16	409.50	408.50	-16	9,018	-0.18%
2020/02/12	21	400.38	14	398.71	401.50	7	8,901	0.08%
2020/02/11	25	388.88	5	389.10	390.00	20	8,895	0.22%
2020/02/10	23	382.93	5	381.40	380.00	18	8,905	0.20%
2020/02/07	1	385.00	84	382.67	381.00	-83	8,950	-0.93%
2020/02/06	13	385.15	92	383.86	382.00	-79	8,979	-0.88%
2020/02/05	6	383.67	123	383.22	381.00	-117	8,947	-1.31%	大賣/鉅額交易
2020/02/04	20	391.70	20.1	392.92	390.50	-0.1	8,844	0.00%
2020/02/03	21	381.93	24	379.44	382.00	-3	9,087	-0.03%
2020/01/31	2	387.25	14	388.82	388.00	-12	9,100	-0.13%
2020/01/30	17	392.50	119	391.86	383.50	-102	9,154	-1.11%	大賣/鉅額交易
2020/01/20	83	420.72	88	419.47	419.00	-5	8,903	-0.06%
2020/01/17	198	421.66	223	421.39	420.50	-25	8,946	-0.28%	大買/大賣/
2020/01/16	27	420.61	14	419.46	421.00	13	9,016	0.14%
2020/01/15	145	409.83	95.9	411.45	416.00	49.1	8,866	0.55%	大買/
2020/01/14	32	416.66	162	416.97	416.00	-130	8,518	-1.53%	大賣/鉅額交易
2020/01/13	29	425.90	86	430.37	422.00	-57	8,270	-0.69%
2020/01/10	72	431.53	5	428.40	432.00	67	8,199	0.82%
2020/01/09	0	0.00	107	435.80	437.00	-107	8,219	-1.30%	大賣/鉅額交易
2020/01/08	43	432.49	31	428.31	430.50	12	8,306	0.14%
2020/01/07	28	427.93	16	424.25	426.00	12	8,311	0.14%
2020/01/06	7	425.93	100	425.97	424.00	-93	8,361	-1.11%
2020/01/03	12	430.67	127	434.11	434.50	-115	8,361	-1.38%	大賣/鉅額交易
2020/01/02	6	442.08	40	441.85	441.50	-34	8,240	-0.41%
2019/12/31	17	442.94	3	442.50	443.50	14	8,221	0.17%
2019/12/30	3	446.83	0	0.00	446.50	3	8,253	0.04%
2019/12/27	45	450.36	18	450.06	446.50	27	8,354	0.32%
2019/12/26	3	453.17	2	459.00	449.00	1	8,350	0.01%
2019/12/25	8	451.69	1	451.50	452.00	7	8,376	0.08%
2019/12/24	5	446.00	7	446.00	445.00	-2	8,479	-0.02%
2019/12/23	2	448.25	3	447.83	449.00	-1	8,565	-0.01%
2019/12/20	15	445.97	5	447.00	446.00	10	8,656	0.12%
2019/12/19	5	454.40	1	453.50	454.50	4	8,489	0.05%
2019/12/18	22	456.34	51	456.29	456.50	-29	8,415	-0.34%
2019/12/17	3	457.67	86	455.33	460.50	-83	8,371	-0.99%
2019/12/16	23	440.07	285	435.92	442.00	-262	8,218	-3.19%	大賣/鉅額交易
2019/12/13	47	432.87	24	429.75	432.50	23	8,167	0.28%
2019/12/12	2	429.00	4	428.38	427.50	-2	8,163	-0.02%
2019/12/11	1	426.50	2	426.75	429.00	-1	8,239	-0.01%
2019/12/10	2	424.75	4	424.00	425.00	-2	8,338	-0.02%
2019/12/09	135	426.49	23	424.48	426.50	112	8,406	1.33%	大買/鉅額交易
2019/12/06	30	416.63	21	416.74	415.00	9	8,435	0.11%
2019/12/05	39	421.26	4	421.00	420.00	35	8,675	0.40%
2019/12/04	15	421.03	41	422.20	424.50	-26	8,807	-0.30%
2019/12/03	39	421.13	6	421.08	418.00	33	8,781	0.38%
2019/12/02	118	422.76	12	418.38	416.50	106	8,763	1.21%	大買/鉅額交易
2019/11/29	42	426.42	17	428.09	421.50	25	8,725	0.29%
2019/11/28	33	430.74	118.2	427.60	431.50	-85.2	8,621	-0.99%	大賣/
2019/11/27	2	422.50	11	422.36	422.50	-9	8,630	-0.10%
2019/11/26	1	421.00	19	423.45	420.00	-18	8,671	-0.21%
2019/11/25	30	419.62	19	420.03	418.50	11	8,836	0.12%
2019/11/22	52	409.91	2	411.50	411.00	50	8,819	0.57%
2019/11/21	103	406.10	29	401.98	407.00	74	8,782	0.84%	大買/
2019/11/20	5	415.10	6	414.25	414.50	-1	8,700	-0.01%
2019/11/19	14	420.68	10	421.25	421.00	4	8,742	0.05%
2019/11/18	18	418.81	1	419.50	419.50	17	8,859	0.19%
2019/11/15	52	422.91	30	419.12	422.00	22	9,020	0.24%
2019/11/14	138	407.61	10	410.60	410.50	128	9,367	1.37%	大買/鉅額交易
2019/11/13	31	409.18	134	410.36	408.00	-103	9,416	-1.09%	大賣/鉅額交易
2019/11/12	4	409.38	2	408.50	410.00	2	9,420	0.02%
2019/11/11	9	407.22	9	404.00	403.50	0	9,399	0.00%
2019/11/08	45	418.05	3	417.17	414.00	42	9,324	0.45%
2019/11/07	26	424.31	16	424.31	425.00	10	9,240	0.11%
2019/11/06	111	428.75	3	430.50	434.00	108	9,160	1.18%	大買/鉅額交易
2019/11/05	21	423.45	116	423.02	425.00	-95	9,161	-1.04%	大賣/
2019/11/04	173	409.92	38	409.49	412.00	135	9,130	1.48%	大買/鉅額交易
2019/11/01	243	405.90	8	408.38	405.00	235	9,151	2.57%	大買/鉅額交易
2019/10/31	49	403.01	52.1	404.15	408.00	-3.1	9,210	-0.03%
2019/10/30	35	396.83	25	396.04	396.50	10	9,218	0.11%
2019/10/29	119	391.82	28	392.09	393.00	91	9,328	0.98%	大買/
2019/10/28	14	386.14	7	383.29	387.00	7	9,387	0.07%
2019/10/25	11	382.09	33	383.47	379.00	-22	9,418	-0.23%
2019/10/24	30	379.90	14	379.68	381.50	16	9,356	0.17%
2019/10/23	5	370.01	16	371.72	372.00	-11	9,235	-0.12%
2019/10/22	1	368.00	4	369.25	371.50	-3	9,309	-0.03%
2019/10/21	46	370.91	133	372.19	369.00	-87	9,352	-0.93%	大賣/
2019/10/18	12	370.50	47	372.11	370.00	-35	9,393	-0.37%
2019/10/17	101	368.27	1	369.50	371.00	100	9,416	1.06%	大買/
2019/10/16	16	363.84	240	362.35	360.00	-224	9,428	-2.38%	大賣/鉅額交易
2019/10/15	367	368.34	74	367.45	367.00	293	9,338	3.14%	大買/鉅額交易
2019/10/14	65	371.98	0	0.00	370.50	65	9,256	0.70%
2019/10/09	34	380.68	7	378.86	372.00	27	9,098	0.30%
2019/10/08	100	384.65	42	384.49	384.50	58	9,011	0.64%
2019/10/07	0	0.00	9	385.50	384.00	-9	9,038	-0.10%
2019/10/04	54	384.80	4	383.88	385.50	50	9,026	0.55%
2019/10/03	49	378.59	0	0.00	379.50	49	8,961	0.55%
2019/10/02	1	373.50	7	373.14	372.00	-6	8,908	-0.07%
2019/10/01	72	375.06	10	373.10	376.50	62	8,953	0.69%
2019/09/27	5	369.30	21	370.05	369.00	-16	8,898	-0.18%
2019/09/26	14	375.25	67	380.99	376.00	-53	8,893	-0.60%
2019/09/25	1	380.00	54	381.30	380.00	-53	8,885	-0.60%
2019/09/24	0	0.00	13	386.73	387.00	-13	8,874	-0.15%
2019/09/23	10	387.80	9	387.11	388.00	1	8,877	0.01%
2019/09/20	50	386.43	10	384.85	386.50	40	8,889	0.45%
2019/09/19	11	383.45	14.1	385.89	380.50	-3.1	8,795	-0.04%
2019/09/18	16	382.53	7	381.57	382.00	9	8,723	0.10%
2019/09/17	2	383.00	31	384.45	383.00	-29	8,674	-0.33%
2019/09/16	22	381.30	41	379.56	382.00	-19	8,683	-0.22%
2019/09/12	14	377.25	99	376.03	375.00	-85	8,578	-0.99%
2019/09/11	22	373.61	3	377.50	374.50	19	8,551	0.22%
2019/09/10	13	376.77	0	0.00	378.00	13	8,538	0.15%
2019/09/09	125	384.80	234	384.23	382.50	-109	8,500	-1.28%	大買/大賣/鉅額交易
2019/09/06	105	374.20	9	375.33	374.50	96	8,254	1.16%	大買/
2019/09/05	75	367.45	0	0.00	367.50	75	8,141	0.92%
2019/09/04	15	365.60	1	368.00	365.00	14	8,141	0.17%
2019/09/03	4	368.38	2	369.00	364.00	2	8,185	0.02%
2019/09/02	14	368.15	500	370.45	370.50	-486	8,245	-5.89%	大賣/鉅額交易
2019/08/30	7	369.64	137	368.49	367.50	-130	8,259	-1.57%	大賣/鉅額交易
2019/08/29	21	364.60	9	364.06	365.50	12	8,242	0.15%
2019/08/28	339	364.06	13	363.08	366.00	326	8,248	3.95%	大買/鉅額交易
2019/08/27	358	346.28	3	346.00	345.50	355	8,117	4.37%	大買/鉅額交易
2019/08/26	4	340.75	11	340.95	343.00	-7	8,242	-0.08%
2019/08/23	10	343.65	11	348.77	342.50	-1	8,339	-0.01%
2019/08/22	17	346.79	14	347.54	345.00	3	8,310	0.04%
2019/08/21	50	353.00	13	355.65	347.00	37	8,294	0.45%
2019/08/20	77	350.68	7	350.00	351.00	70	8,242	0.85%
2019/08/19	254	343.11	62	337.13	353.00	192	8,104	2.37%	大買/鉅額交易
2019/08/16	184	322.64	56	322.02	322.00	128	7,760	1.65%	大買/鉅額交易
2019/08/15	0	316.50	0	0.00	316.50	0	7,693	0.00%
2019/08/14	20	321.00	13	321.15	319.50	7	7,697	0.09%
2019/08/13	1	318.00	6.1	319.73	318.00	-5.1	7,715	-0.07%
2019/08/12	2	321.50	11	321.77	323.00	-9	7,798	-0.12%
2019/08/08	33	317.02	1	316.50	316.50	32	7,745	0.41%
2019/08/07	14	317.39	8	316.13	318.00	6	7,723	0.08%
2019/08/06	4	308.63	25	306.40	309.00	-21	7,636	-0.28%
2019/08/05	5	310.80	42	309.74	312.00	-37	7,601	-0.49%
2019/08/02	27	313.69	6	312.75	316.00	21	7,563	0.28%
2019/08/01	133	320.73	91	320.40	314.00	42	7,496	0.56%	大買/
2019/07/31	399	313.28	128	312.76	314.50	271	7,239	3.74%	大買/大賣/鉅額交易
2019/07/30	225	324.76	3	326.17	325.50	222	7,148	3.11%	大買/鉅額交易
2019/07/29	8	316.63	3	318.50	319.00	5	7,066	0.07%
2019/07/26	1	311.06	4	309.25	313.50	-3	7,224	-0.04%
2019/07/25	3	310.83	60	310.94	313.00	-57	7,515	-0.76%
2019/07/24	1	309.50	18	311.50	308.00	-17	7,568	-0.22%
2019/07/23	32	313.78	8	312.19	314.50	24	7,497	0.32%
2019/07/22	2	307.52	11	308.05	308.50	-9	7,434	-0.12%
2019/07/19	10	304.95	16	304.59	304.50	-6	7,379	-0.08%
2019/07/18	5	304.50	330	303.39	302.00	-325	7,321	-4.44%	大賣/鉅額交易
2019/07/17	6	310.00	13	309.58	310.00	-7	7,243	-0.10%
2019/07/16	4	314.75	256	314.28	314.00	-252	7,183	-3.51%	大賣/鉅額交易
2019/07/15	1	315.50	2	313.75	314.50	-1	7,154	-0.01%
2019/07/12	2	318.00	0	0.00	318.00	2	7,250	0.03%
2019/07/11	2	321.50	6	320.17	322.50	-4	7,525	-0.05%
2019/07/10	8	318.00	4	317.50	318.00	4	7,546	0.05%
2019/07/09	11	314.45	10	314.40	313.50	1	7,593	0.01%
2019/07/08	118	314.51	42	312.64	314.00	76	7,637	1.00%	大買/
2019/07/05	46	320.41	86	320.69	321.00	-40	7,744	-0.52%
2019/07/04	108	318.64	5	319.50	319.00	103	7,840	1.31%	大買/鉅額交易
2019/07/03	16	324.09	26	321.81	317.50	-10	7,937	-0.13%
2019/07/02	67	316.84	7	316.07	319.00	60	7,929	0.76%
2019/07/01	7	313.50	20	315.08	314.00	-13	7,911	-0.16%
2019/06/28	4	312.63	4	313.00	314.00	0	7,935	0.00%
2019/06/27	13	314.62	2	314.25	313.00	11	7,980	0.14%
2019/06/26	6	311.67	3	311.50	310.50	3	7,980	0.04%
2019/06/25	0	0.00	2	310.75	311.50	-2	8,002	-0.02%
2019/06/24	107	313.08	5	313.10	315.50	102	7,992	1.28%	大買/鉅額交易
2019/06/21	62	313.39	1	312.00	313.50	61	7,978	0.76%
2019/06/20	4	310.75	1	311.50	310.00	3	7,916	0.04%
2019/06/19	9	310.50	14	312.79	308.50	-5	8,057	-0.06%
2019/06/18	3	306.00	4	304.38	308.50	-1	7,997	-0.01%
2019/06/17	11	303.27	3	303.67	300.50	8	7,940	0.10%
2019/06/14	8	308.81	7	309.07	307.00	1	7,923	0.01%
2019/06/13	126	312.69	2	309.75	309.50	124	7,915	1.57%	大買/鉅額交易
2019/06/12	14	309.46	24	309.69	309.50	-10	7,874	-0.13%
2019/06/11	21	311.71	140	310.20	308.00	-119	7,882	-1.51%	大賣/鉅額交易
2019/06/10	26	314.19	5	314.50	316.00	21	7,777	0.27%
2019/06/06	3	306.00	47	308.53	307.00	-44	7,725	-0.57%
2019/06/05	29	314.40	5	316.70	313.00	24	7,680	0.31%
2019/06/04	43	314.56	58	313.07	311.00	-15	7,651	-0.20%
2019/06/03	26	313.56	14	309.07	314.00	12	7,579	0.16%
2019/05/31	288	305.05	18	306.25	311.00	270	7,512	3.59%	大買/鉅額交易
2019/05/30	6.1	291.54	1	292.50	296.50	5.1	7,348	0.07%
2019/05/29	4	278.00	5	276.20	280.50	-1	7,298	-0.01%
2019/05/28	0	0.00	2	282.00	280.50	-2	7,369	-0.03%
2019/05/27	6	281.25	9	278.06	281.00	-3	7,496	-0.04%
2019/05/24	0	0.00	9	291.28	287.00	-9	7,704	-0.12%
2019/05/23	15	291.13	6	291.17	292.00	9	7,892	0.11%
2019/05/22	0	0.00	7	288.64	287.50	-7	7,829	-0.09%
2019/05/21	14	290.82	0	0.00	290.50	14	7,894	0.18%
2019/05/20	8	290.00	5	289.70	290.00	3	7,858	0.04%
2019/05/17	8	292.75	15	291.90	291.00	-7	7,829	-0.09%
2019/05/16	2	288.50	19	290.87	288.00	-17	7,753	-0.22%
2019/05/15	0	0.00	23	290.28	290.00	-23	7,722	-0.30%
2019/05/14	11	282.82	6	284.42	289.00	5	7,717	0.06%
2019/05/13	30	292.57	22.7	288.19	286.50	7.3	7,682	0.09%
2019/05/10	0	0.00	22	302.59	298.50	-22	7,872	-0.28%
2019/05/09	2	301.00	32	304.20	300.00	-30	7,838	-0.38%
2019/05/08	7	310.71	55	306.53	310.00	-48	7,750	-0.62%
2019/05/07	75	311.49	79.7	309.92	311.00	-4.7	7,659	-0.06%
2019/05/06	2	304.00	92	303.49	306.00	-90	7,561	-1.19%
2019/05/03	38	309.00	12	305.04	309.00	26	7,464	0.35%
2019/05/02	58	301.30	116	303.54	298.00	-58	7,205	-0.80%	大賣/
2019/04/30	81	289.99	3	292.17	295.50	78	6,913	1.13%
2019/04/29	6	288.00	3	288.17	287.50	3	6,844	0.04%
2019/04/26	3	289.00	111	287.56	290.00	-108	6,884	-1.57%	大賣/鉅額交易
2019/04/25	65	288.78	1	287.00	288.00	64	6,869	0.93%
2019/04/24	1	291.50	0	0.00	289.50	1	6,880	0.01%
2019/04/23	53	287.55	2	288.50	290.00	51	6,891	0.74%
2019/04/19	11	293.09	66	290.33	290.00	-55	6,860	-0.80%
2019/04/18	6	291.50	2	291.00	291.00	4	6,852	0.06%
2019/04/17	16	290.72	111	290.90	288.50	-95	6,816	-1.39%	大賣/
2019/04/16	62	299.16	2	300.00	300.00	60	6,566	0.91%
2019/04/15	103	297.92	5	297.70	296.50	98	6,549	1.50%	大買/
2019/04/12	0	0.00	23	293.48	293.50	-23	6,523	-0.35%
2019/04/11	9	296.28	47	299.16	291.50	-38	6,478	-0.59%
2019/04/10	561	302.00	35	302.06	300.00	526	6,347	8.29%	大買/鉅額交易
2019/04/09	38	296.99	6	293.17	299.50	32	6,197	0.52%
2019/04/08	44	291.45	29	293.33	294.50	15	6,082	0.25%
2019/04/03	13	290.42	8	289.44	290.50	5	5,958	0.08%
2019/04/02	11	290.32	33	289.71	290.50	-22	5,872	-0.37%
2019/04/01	3	286.33	3	284.67	285.50	0	5,738	0.00%
2019/03/29	27	278.91	1	278.50	282.50	26	5,638	0.46%
2019/03/28	17	278.85	2	281.00	276.50	15	5,624	0.27%
2019/03/27	177	279.46	3	279.50	279.50	174	5,697	3.05%	大買/鉅額交易
2019/03/26	6	280.42	3	280.00	281.00	3	5,698	0.05%
2019/03/25	5	277.10	11	277.05	276.50	-6	5,673	-0.11%
2019/03/22	407	283.80	6	282.92	284.00	401	5,618	7.14%	大買/鉅額交易
2019/03/21	124	277.58	8	278.38	277.50	116	5,456	2.13%	大買/鉅額交易
2019/03/20	85	274.47	0	0.00	274.50	85	5,425	1.57%
2019/03/19	7	274.14	5	274.80	275.50	2	5,414	0.04%
2019/03/18	2	277.75	0	0.00	278.00	2	5,364	0.04%
2019/03/15	3	275.83	0	0.00	276.00	3	5,344	0.06%
2019/03/14	6	276.92	5	274.10	272.50	1	5,346	0.02%
2019/03/13	2	270.75	0	0.00	273.00	2	5,402	0.04%
2019/03/12	7	272.43	0	0.00	270.50	7	5,438	0.13%
2019/03/11	8	270.94	0	0.00	270.00	8	5,514	0.15%
2019/03/08	11	266.91	1	269.00	267.50	10	5,580	0.18%
2019/03/06	1	278.00	53	280.01	280.00	-52	5,571	-0.93%
2019/03/05	5	277.10	78	276.79	273.00	-73	5,485	-1.33%
2019/03/04	13	280.77	35	280.07	277.00	-22	5,444	-0.40%
2019/02/27	9	278.33	4	279.00	280.00	5	5,375	0.09%
2019/02/26	27	285.93	47	289.52	276.50	-20	5,245	-0.38%
2019/02/25	88	278.98	7	280.07	282.50	81	5,028	1.61%
2019/02/22	124	264.84	1	260.50	264.00	123	4,754	2.59%	大買/鉅額交易
2019/02/21	7	258.21	4	255.00	259.00	3	4,530	0.07%
2019/02/20	8	255.13	54	256.63	255.50	-46	4,480	-1.03%
2019/02/19	1	251.00	8	250.19	250.00	-7	4,495	-0.16%
2019/02/18	0	0.00	18	252.17	253.50	-18	4,487	-0.40%
2019/02/15	21	256.24	0	0.00	252.00	21	4,475	0.47%
2019/02/14	0	0.00	36	256.67	255.50	-36	4,475	-0.80%
2019/02/13	11	260.50	34	259.54	259.00	-23	4,503	-0.51%
2019/02/12	7	258.14	4	258.13	257.50	3	4,487	0.07%
2019/02/11	16	253.94	5	249.50	259.50	11	4,448	0.25%
2019/01/30	0	0.00	25	243.00	243.00	-25	4,185	-0.60%
2019/01/29	52	244.36	12	245.13	245.50	40	4,198	0.95%
2019/01/28	2	248.50	3	247.83	248.50	-1	4,197	-0.02%
2019/01/25	22	247.84	13	246.92	248.00	9	4,258	0.21%
2019/01/24	60	246.07	1	244.50	244.50	59	4,309	1.37%
2019/01/23	6	240.42	26	240.02	241.00	-20	4,371	-0.46%
2019/01/22	44	245.34	12	244.75	242.00	32	4,386	0.73%
2019/01/21	2	244.50	114	244.77	244.50	-112	4,429	-2.53%	大賣/鉅額交易
2019/01/18	46	243.26	1	239.50	244.00	45	4,495	1.00%
2019/01/17	0	0.00	2	236.25	237.00	-2	4,491	-0.04%
2019/01/16	2	235.00	10	236.10	237.00	-8	4,540	-0.18%
2019/01/15	14	232.36	3	232.17	233.00	11	4,529	0.24%
2019/01/14	3	232.33	0	0.00	231.50	3	4,492	0.07%
2019/01/11	12	228.08	5	226.80	227.50	7	4,487	0.16%
2019/01/10	9	226.17	1	223.50	226.00	8	4,497	0.18%
2019/01/09	20	228.45	1	226.00	226.00	19	4,501	0.42%
2019/01/08	5	220.60	2	221.00	222.00	3	4,416	0.07%
2019/01/07	5	220.20	9	219.39	219.00	-4	4,459	-0.09%
2019/01/04	17	215.85	12	215.38	217.00	5	4,465	0.11%
2019/01/03	7	224.29	5	222.50	223.50	2	4,634	0.04%
2019/01/02	1	222.00	8	228.19	220.50	-7	4,644	-0.15%
2018/12/28	5	225.50	15	229.50	229.50	-10	4,661	-0.21%
2018/12/27	4	224.75	5	225.00	225.00	-1	4,758	-0.02%
2018/12/26	0	0.00	7	221.86	220.00	-7	4,776	-0.15%
2018/12/25	5	220.00	25	221.06	221.00	-20	4,809	-0.42%
2018/12/24	7	223.71	0	0.00	225.00	7	4,877	0.14%
2018/12/22	0	0.00	1	223.00	223.00	-1	4,919	-0.02%
2018/12/21	12	224.46	5	225.50	223.50	7	5,001	0.14%
2018/12/20	9	225.50	32	226.52	225.00	-23	4,975	-0.46%
2018/12/19	0	0.00	9	235.00	236.00	-9	4,876	-0.18%
2018/12/18	9	236.17	15	234.17	234.50	-6	4,868	-0.12%
2018/12/17	3	234.50	0	0.00	235.00	3	4,901	0.06%
2018/12/14	3	235.00	10	235.20	236.00	-7	4,954	-0.14%
2018/12/13	10	236.15	20	235.50	237.50	-10	4,959	-0.20%
2018/12/12	15	232.80	22	232.86	233.00	-7	4,967	-0.14%
2018/12/11	1	228.00	0	0.00	228.00	1	4,951	0.02%
2018/12/10	1	230.00	12	232.92	229.00	-11	4,965	-0.22%
2018/12/07	2	233.75	51	234.43	233.50	-49	4,965	-0.99%
2018/12/06	3	233.50	82	233.03	229.50	-79	4,944	-1.60%
2018/12/05	12	246.00	8	245.38	244.50	4	4,887	0.08%
2018/12/04	88	249.02	30	249.23	252.00	58	4,914	1.18%
2018/12/03	13	245.42	6	246.33	245.50	7	4,860	0.14%
2018/11/30	4	233.00	7	236.50	237.50	-3	4,801	-0.06%
2018/11/29	3	240.50	3	233.50	231.50	0	4,746	0.00%
2018/11/28	14	234.86	5	236.50	236.50	9	4,735	0.19%
2018/11/27	0	0.00	8	230.00	232.00	-8	4,711	-0.17%
2018/11/26	3	229.17	5	229.10	228.00	-2	4,754	-0.04%
2018/11/23	5	223.00	10	222.00	222.00	-5	4,762	-0.10%
2018/11/22	1	223.50	8	222.56	222.50	-7	4,825	-0.15%
2018/11/21	4	221.25	13	223.38	223.00	-9	4,963	-0.18%
2018/11/20	7	223.50	5	225.00	225.00	2	4,954	0.04%
2018/11/19	5	222.80	5	223.50	223.50	0	4,952	0.00%
2018/11/16	2	225.25	46	224.32	220.00	-44	4,986	-0.88%
2018/11/15	1	234.00	6	234.42	231.50	-5	4,958	-0.10%
2018/11/14	4	232.50	3	230.00	230.00	1	4,975	0.02%
2018/11/13	2	228.50	7	227.50	231.00	-5	5,017	-0.10%
2018/11/12	4	230.50	19	233.39	234.50	-15	5,076	-0.30%
2018/11/09	31	230.06	33	228.67	228.50	-2	5,214	-0.04%
2018/11/08	2	235.00	0	0.00	235.00	2	5,176	0.04%
2018/11/07	2	232.75	8	233.00	235.00	-6	5,158	-0.12%
2018/11/06	6	231.67	10	232.55	230.00	-4	5,183	-0.08%
2018/11/05	3	229.50	2	225.50	230.00	1	5,120	0.02%
2018/11/02	9	227.17	106	227.86	227.50	-97	5,105	-1.90%	大賣/
2018/11/01	124	225.90	29	223.66	223.50	95	5,060	1.88%	大買/
2018/10/31	73	217.95	31	220.06	227.50	42	4,993	0.84%
2018/10/30	76	207.94	40	207.00	207.00	36	4,864	0.74%
2018/10/29	40	200.00	188	201.18	208.00	-148	4,905	-3.02%	大賣/鉅額交易
2018/10/26	35	204.66	24	202.15	202.00	11	4,943	0.22%
2018/10/25	39	210.10	21	209.88	210.00	18	5,072	0.36%
2018/10/24	22	208.05	30	210.58	214.00	-8	5,195	-0.15%
2018/10/23	34	217.15	36	215.49	214.00	-2	5,206	-0.04%
2018/10/22	10	220.50	0	0.00	221.50	10	5,281	0.19%
2018/10/19	10	219.25	5	220.50	222.50	5	5,355	0.09%
2018/10/18	10	224.50	11	225.41	225.00	-1	5,424	-0.02%
2018/10/17	32	224.69	27	224.54	224.50	5	5,694	0.09%
2018/10/16	14	224.54	2	225.50	222.00	12	5,813	0.21%
2018/10/15	2	225.50	8	219.50	221.00	-6	5,831	-0.10%
2018/10/12	7	216.50	36	215.21	220.00	-29	5,773	-0.50%
2018/10/11	111	208.62	46	209.87	210.50	65	5,739	1.13%	大買/
2018/10/09	90	229.49	32	228.58	228.50	58	5,530	1.05%
2018/10/08	40	233.50	23	233.67	233.50	17	5,491	0.31%
2018/10/05	43	236.15	64	235.87	234.50	-21	5,462	-0.38%
2018/10/04	3	243.50	26	242.25	242.00	-23	5,384	-0.43%
2018/10/03	41	242.49	44	245.41	246.00	-3	5,377	-0.06%
2018/10/02	90	245.50	82	245.00	245.00	8	5,411	0.15%
2018/10/01	4	249.63	3	249.67	250.00	1	5,441	0.02%
2018/09/28	12	244.58	22	244.52	246.50	-10	5,533	-0.18%
2018/09/27	21	240.02	20	241.75	241.50	1	5,601	0.02%
2018/09/21	4	243.00	1	243.00	243.00	3	5,686	0.05%
2018/09/20	51	241.08	53	238.03	238.00	-2	5,698	-0.04%
2018/09/19	31	244.50	10	245.00	245.00	21	5,683	0.37%
2018/09/18	0	0.00	3	245.50	244.50	-3	5,730	-0.05%
2018/09/17	2	242.50	1	244.00	243.50	1	5,861	0.02%
2018/09/14	12	244.96	1	246.00	245.50	11	5,883	0.19%
2018/09/13	19	243.63	14	242.50	242.00	5	5,876	0.09%
2018/09/12	1	243.50	7	245.14	244.00	-6	5,888	-0.10%
2018/09/11	5	243.80	12	244.17	244.00	-7	5,927	-0.12%
2018/09/10	51	243.93	23	242.43	242.50	28	5,924	0.47%
2018/09/07	104	250.93	105	248.61	248.00	-1	5,902	-0.02%	大買/大賣/
2018/09/06	35	253.41	37	254.96	255.00	-2	5,865	-0.03%
2018/09/05	15	254.00	76	254.40	254.00	-61	5,861	-1.04%
2018/09/04	3	253.83	0	0.00	253.50	3	5,870	0.05%
2018/09/03	12	250.58	15	250.03	249.50	-3	5,898	-0.05%
2018/08/31	41	252.01	33	251.41	251.50	8	5,920	0.14%
2018/08/30	20	256.50	7	256.86	256.00	13	5,884	0.22%
2018/08/29	3	255.67	10	255.00	256.00	-7	5,905	-0.12%
2018/08/28	88	252.94	51	252.00	252.00	37	5,883	0.63%
2018/08/27	12	246.63	10	247.50	247.50	2	5,858	0.03%
2018/08/24	40	250.38	0	0.00	250.00	40	5,861	0.68%
2018/08/23	2	250.25	7	250.86	253.00	-5	5,980	-0.08%
2018/08/22	0	0.00	6	246.25	247.50	-6	5,978	-0.10%
2018/08/21	30	246.17	10	245.50	245.50	20	5,876	0.34%
2018/08/20	3	246.83	6	245.67	247.00	-3	5,876	-0.05%
2018/08/17	13	247.69	61	247.53	247.00	-48	5,874	-0.82%
2018/08/16	72	249.75	118	248.36	247.50	-46	5,817	-0.79%	大賣/
2018/08/15	12	260.92	40	261.30	260.00	-28	5,722	-0.49%
2018/08/14	16	265.13	9	265.00	265.00	7	5,795	0.12%
2018/08/13	15	263.50	18	262.06	263.50	-3	5,803	-0.05%
2018/08/10	10	274.50	0	0.00	274.50	10	5,807	0.17%
2018/08/09	10	274.50	2	275.50	275.00	8	5,921	0.14%
2018/08/08	1	277.00	87	276.57	277.50	-86	5,925	-1.45%
2018/08/07	17	273.50	15	277.07	275.50	2	5,911	0.03%
2018/08/06	11	271.73	17	272.59	273.00	-6	5,915	-0.10%
2018/08/03	3	273.00	3	272.00	274.00	0	6,066	0.00%
2018/08/02	7	272.21	4	272.00	269.00	3	6,040	0.05%
2018/08/01	12	269.25	40	273.10	275.00	-28	5,966	-0.47%
2018/07/31	58	253.91	231	253.24	254.00	-173	5,781	-2.99%	大賣/鉅額交易
2018/07/30	50	261.90	120	261.01	260.00	-70	5,675	-1.23%	大賣/
2018/07/27	6	269.08	15	267.83	267.50	-9	5,670	-0.16%
2018/07/26	31	259.97	37	261.77	263.00	-6	5,749	-0.10%
2018/07/25	19	260.74	31	262.10	262.50	-12	5,789	-0.21%
2018/07/24	60	260.38	79	256.51	255.00	-19	5,831	-0.33%
2018/07/23	28	272.86	262	272.07	271.50	-234	5,656	-4.14%	大賣/鉅額交易
2018/07/20	10	280.50	33	281.42	280.00	-23	5,694	-0.40%
2018/07/19	2	283.00	2	283.75	284.00	0	5,743	0.00%
2018/07/18	13	282.42	257	283.25	281.00	-244	5,858	-4.17%	大賣/鉅額交易
2018/07/17	5	285.00	66	286.10	285.50	-61	5,905	-1.03%
2018/07/16	0	0.00	58	285.17	282.50	-58	6,005	-0.97%
2018/07/13	0	0.00	261	284.57	285.00	-261	6,250	-4.18%	大賣/鉅額交易
2018/07/12	5	279.30	14	282.68	283.00	-9	6,621	-0.14%
2018/07/11	12	274.92	6	275.25	276.00	6	6,644	0.09%
2018/07/10	10	277.85	5	278.50	280.00	5	6,710	0.07%
2018/07/09	27	273.67	3	274.17	272.50	24	6,708	0.36%
2018/07/06	16	284.72	3	285.17	285.00	13	6,683	0.19%
2018/07/05	44	290.43	31	283.29	281.50	13	6,677	0.19%
2018/07/04	23	300.04	18	298.17	298.00	5	6,589	0.08%
2018/07/03	41	306.26	5	305.60	304.50	36	6,641	0.54%
2018/07/02	113	304.99	101	308.08	305.00	12	6,707	0.18%	大買/大賣/
2018/06/29	55	299.91	52	300.02	300.00	3	6,663	0.05%
2018/06/28	4	296.50	16	295.66	297.00	-12	6,615	-0.18%
2018/06/27	44	297.44	35	297.90	296.50	9	6,709	0.13%
2018/06/26	25	296.98	88	298.38	296.50	-63	6,707	-0.94%
2018/06/25	12	309.88	0	0.00	310.00	12	6,629	0.18%
2018/06/22	32	309.52	6	309.08	310.50	26	6,787	0.38%
2018/06/21	300	312.42	2	312.00	312.00	298	6,932	4.30%	大買/鉅額交易
2018/06/20	19	310.79	7	310.64	310.00	12	6,974	0.17%
2018/06/19	38	313.22	3	312.00	312.00	35	6,973	0.50%
2018/06/15	5	316.40	10	314.60	315.00	-5	7,109	-0.07%
2018/06/14	24	317.96	89	319.58	315.00	-65	7,291	-0.89%
2018/06/13	21	322.71	81	322.09	320.50	-60	7,526	-0.80%
2018/06/12	0	0.00	38.1	324.15	324.00	-38.1	7,670	-0.50%
2018/06/11	23	332.30	21	332.21	332.50	2	7,748	0.03%
2018/06/08	27	328.52	11	327.18	330.00	16	7,750	0.21%
2018/06/07	14	330.93	0	0.00	331.00	14	7,856	0.18%
2018/06/06	10	332.90	13	333.07	331.00	-3	8,004	-0.04%
2018/06/05	0	0.00	1	328.00	325.00	-1	8,028	-0.01%
2018/06/04	26	329.06	12	329.04	329.50	14	8,154	0.17%
2018/06/01	9	317.17	2	315.00	319.00	7	8,177	0.09%
2018/05/31	48	309.96	89	310.57	311.50	-41	8,249	-0.50%
2018/05/30	0	0.00	16	310.63	310.00	-16	8,197	-0.20%
2018/05/29	16	317.06	9	317.39	315.00	7	8,296	0.08%
2018/05/28	20	320.00	20	324.10	318.50	0	8,412	0.00%
2018/05/25	10	324.20	20	324.08	324.00	-10	8,472	-0.12%
2018/05/24	25	321.96	8	320.06	322.00	17	8,449	0.20%
2018/05/23	8	320.06	40	319.39	320.00	-32	8,496	-0.38%
2018/05/22	75	318.04	82	315.29	320.50	-7	8,492	-0.08%
2018/05/21	25	314.50	0	0.00	314.00	25	8,566	0.29%
2018/05/18	4	311.88	13	307.73	313.00	-9	8,607	-0.10%
2018/05/17	10	309.00	95	310.29	310.00	-85	8,659	-0.98%
2018/05/16	2	318.50	10	318.90	319.00	-8	8,591	-0.09%
2018/05/15	51	319.67	3	323.99	319.00	48	8,657	0.55%
2018/05/14	22	318.43	28	320.38	320.00	-6	8,779	-0.07%
2018/05/11	30	325.70	200	322.46	319.50	-170	8,782	-1.94%	大賣/鉅額交易
2018/05/10	10	331.00	14	328.25	329.50	-4	8,681	-0.05%
2018/05/09	13	329.19	12	329.42	328.00	1	8,819	0.01%
2018/05/08	37	324.42	10	324.25	325.00	27	8,867	0.30%
2018/05/07	60.9	319.55	18	318.50	318.50	42.9	8,894	0.48%
2018/05/04	16	319.97	18	326.78	325.50	-2	8,845	-0.02%
2018/05/03	81	320.04	137	321.21	320.00	-56	8,857	-0.63%	大賣/
2018/05/02	34	332.43	94	336.94	331.00	-60	8,786	-0.68%
2018/04/30	45	340.72	46	330.25	340.00	-1	8,763	-0.01%
2018/04/27	12	329.42	98	331.78	339.50	-86	8,754	-0.98%
2018/04/26	12	331.21	91	325.62	323.50	-79	8,708	-0.91%
2018/04/25	18	340.28	52	336.08	337.00	-34	8,622	-0.39%
2018/04/24	124	339.48	491	339.68	341.50	-367	8,641	-4.25%	大買/大賣/鉅額交易
2018/04/23	118	358.61	13	355.92	350.50	105	8,560	1.23%	大買/鉅額交易
2018/04/20	20	353.50	42	357.98	354.50	-22	8,487	-0.26%
2018/04/19	15	362.37	28	368.09	360.50	-13	8,406	-0.15%
2018/04/18	438	361.23	231	359.99	362.00	207	8,208	2.52%	大買/大賣/鉅額交易
2018/04/17	15	339.80	40	339.79	340.00	-25	7,840	-0.32%
2018/04/16	46	344.02	15	343.70	342.00	31	7,853	0.39%
2018/04/13	24	337.35	763	336.60	336.00	-739	7,811	-9.46%	大賣/鉅額交易
2018/04/12	186	334.80	30	337.05	331.50	156	7,800	2.00%	大買/鉅額交易
2018/04/11	32	338.58	0	0.00	339.00	32	7,785	0.41%
2018/04/10	0	0.00	121	330.47	327.00	-121	7,740	-1.56%	大賣/鉅額交易
2018/04/09	26	330.52	0	0.00	327.50	26	7,800	0.33%
2018/04/03	8	329.63	114	330.35	328.00	-106	7,728	-1.37%	大賣/鉅額交易
2018/04/02	2	340.50	21	338.00	336.50	-19	7,682	-0.25%
2018/03/31	18	340.50	120	340.53	340.50	-102	7,707	-1.32%	大賣/鉅額交易
2018/03/30	94	343.86	48	343.48	340.00	46	7,745	0.59%
2018/03/29	10	333.50	0	0.00	331.00	10	7,677	0.13%
2018/03/28	83	335.47	62	336.23	333.00	21	7,594	0.28%
2018/03/27	169	340.67	244	339.45	342.50	-75	7,524	-1.00%	大買/大賣/
2018/03/26	151	340.69	106	342.07	347.00	45	7,360	0.61%	大買/大賣/
2018/03/23	50	328.98	147	324.86	328.00	-97	7,205	-1.35%	大賣/
2018/03/22	157	336.29	100	338.50	336.00	57	7,199	0.79%	大買/
2018/03/21	153	338.47	241	342.41	336.00	-88	7,191	-1.22%	大買/大賣/
2018/03/20	604	340.69	27	342.44	342.50	577	7,183	8.03%	大買/鉅額交易
2018/03/19	311	337.10	48	336.46	334.00	263	6,988	3.76%	大買/鉅額交易
2018/03/16	78	319.46	6	320.42	317.00	72	6,766	1.06%
2018/03/15	123	318.99	73	318.75	318.00	50	6,627	0.75%	大買/
2018/03/14	6	316.00	8	316.00	313.50	-2	6,541	-0.03%
2018/03/13	0	0.00	5	319.40	319.00	-5	6,558	-0.08%
2018/03/12	166	318.89	88	316.87	317.00	78	6,573	1.19%	大買/
2018/03/09	13	311.65	14	310.07	310.50	-1	6,656	-0.02%
2018/03/08	76	306.41	8	304.50	309.50	68	6,591	1.03%
2018/03/07	55	305.43	34	306.57	300.00	21	6,474	0.32%
2018/03/06	12	298.25	6	298.33	301.00	6	6,435	0.09%
2018/03/05	1	299.00	2	302.00	295.00	-1	6,484	-0.02%
2018/03/02	78	304.44	3	300.50	302.50	75	6,432	1.17%
2018/03/01	12	298.63	6	300.50	299.50	6	6,373	0.09%
2018/02/27	110	304.65	6	302.50	301.00	104	6,282	1.66%	大買/鉅額交易
2018/02/23	10	300.00	0	0.00	300.50	10	6,219	0.16%
2018/02/22	60	302.29	0	0.00	302.00	60	6,240	0.96%
2018/02/21	37	297.50	99	302.04	304.50	-62	6,238	-0.99%
2018/02/12	3	284.50	35	286.41	285.00	-32	6,153	-0.52%
2018/02/09	7	280.21	78	277.17	283.00	-71	6,175	-1.15%
2018/02/08	19	286.37	3	283.50	286.00	16	6,116	0.26%
2018/02/07	51	287.03	107	286.43	284.50	-56	6,135	-0.91%	大賣/
2018/02/06	6	287.50	86	285.67	286.50	-80	6,142	-1.30%
2018/02/05	22	298.45	31	295.13	299.00	-9	6,066	-0.15%
2018/02/02	0	0.00	9	302.56	304.50	-9	6,234	-0.14%
2018/02/01	3	310.00	16	307.25	307.00	-13	6,236	-0.21%
2018/01/31	48	299.49	21	301.10	299.00	27	6,091	0.44%
2018/01/30	31	301.77	9	301.67	299.00	22	6,091	0.36%
2018/01/29	51	309.20	58	311.49	308.00	-7	6,198	-0.11%
2018/01/26	39	307.38	0	0.00	308.00	39	6,271	0.62%
2018/01/25	45	314.39	15	310.50	305.50	30	6,267	0.48%
2018/01/24	21	309.45	39	310.60	307.50	-18	6,343	-0.28%
2018/01/23	62	321.18	10	317.50	318.00	52	6,460	0.80%
2018/01/22	240	314.14	32	313.28	319.00	208	6,420	3.24%	大買/鉅額交易
2018/01/19	4	316.50	0	0.00	319.00	4	6,536	0.06%
2018/01/18	140	318.98	0	0.00	319.50	140	6,576	2.13%	大買/鉅額交易
2018/01/17	13	306.77	58	303.91	306.50	-45	6,629	-0.68%
2018/01/16	5	312.90	0	0.00	312.00	5	6,604	0.08%
2018/01/15	8	312.00	25	309.24	313.00	-17	6,650	-0.26%
2018/01/12	33	310.17	42	310.40	309.50	-9	6,701	-0.13%
2018/01/11	6	304.00	109	303.90	306.00	-103	6,746	-1.53%	大賣/鉅額交易
2018/01/10	79	308.22	98	306.14	309.50	-19	6,822	-0.28%
2018/01/09	96	303.05	93	301.26	304.00	3	6,854	0.04%
2018/01/08	14	304.71	0	0.00	298.00	14	7,070	0.20%
2018/01/05	117	300.63	0	0.00	300.00	117	7,418	1.58%	大買/鉅額交易
2018/01/04	16	302.56	17	299.71	307.00	-1	7,607	-0.01%
2018/01/03	29	299.91	24	299.56	300.50	5	7,797	0.06%
2018/01/02	54	290.69	0	0.00	291.50	54	7,843	0.69%