聯發科 (2454)-玉山券商分點個股進出

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
1045
漲跌
▲10
漲幅
+0.97%
成交量
3,175張
產業
上市半導體類股
3129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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/07	6.1	1044.14	8	1051.77	1045.00	-1.9	8,104	-0.02%
2024/05/06	8	1041.69	3	1051.67	1035.00	5	8,168	0.06%
2024/05/03	5.2	1040.01	12.1	1043.88	1040.00	-7	8,181	-0.09%
2024/05/02	1.6	1001.93	11.2	1007.67	1000.00	-9.7	8,220	-0.12%
2024/04/30	14.4	995.59	2.4	1007.88	992.00	11.9	8,260	0.14%
2024/04/29	37.9	1017.93	13.3	1028.49	1015.00	24.5	8,263	0.30%
2024/04/26	8.4	997.56	6.6	1000.15	1005.00	1.7	8,286	0.02%
2024/04/25	101.7	987.64	2.4	999.83	981.00	99.3	8,341	1.19%	大買/
2024/04/24	56.3	1001.66	12.2	1005.92	1010.00	44	8,353	0.53%
2024/04/23	66.1	979.20	1.1	974.43	972.00	65	8,440	0.77%
2024/04/22	24.7	975.63	38	970.64	966.00	-13.4	8,512	-0.16%
2024/04/19	45.3	994.77	106	985.75	993.00	-60.7	8,431	-0.72%	大賣/
2024/04/18	17	1041.94	43.8	1039.74	1050.00	-26.8	8,249	-0.33%
2024/04/17	30.9	1054.71	44	1050.71	1050.00	-13.1	8,243	-0.16%
2024/04/16	167.8	1061.20	22.8	1068.82	1055.00	145.1	8,185	1.77%	大買/鉅額交易
2024/04/15	37.5	1128.96	18.9	1138.28	1110.00	18.6	8,081	0.23%
2024/04/12	21.1	1175.81	7.4	1188.80	1180.00	13.8	8,021	0.17%
2024/04/11	8.4	1200.74	6.7	1206.83	1200.00	1.7	8,026	0.02%
2024/04/10	5.3	1199.93	58.5	1195.92	1195.00	-53.3	8,062	-0.66%
2024/04/09	63.1	1163.65	4.3	1167.27	1160.00	58.8	8,165	0.72%
2024/04/08	9.7	1151.36	1.7	1156.25	1150.00	8	8,276	0.10%
2024/04/03	4.1	1154.20	3.7	1163.25	1160.00	0.4	8,292	0.00%
2024/04/02	100.2	1173.13	2.3	1174.33	1165.00	97.9	8,315	1.18%
2024/04/01	13.4	1166.56	0.5	1165.45	1160.00	12.9	8,388	0.15%
2024/03/29	6.5	1171.19	85.6	1182.74	1195.00	-79.1	8,352	-0.95%
2024/03/28	3.8	1148.10	17.7	1165.91	1160.00	-13.9	8,270	-0.17%
2024/03/27	1.9	1163.41	12.3	1165.13	1165.00	-10.5	8,209	-0.13%
2024/03/26	218.6	1128.90	25.5	1148.86	1130.00	193.1	8,183	2.36%	大買/鉅額交易
2024/03/25	13.3	1122.43	20.3	1119.90	1120.00	-7	8,181	-0.09%
2024/03/22	14.7	1120.25	12.4	1124.36	1125.00	2.3	8,210	0.03%
2024/03/21	12.4	1136.96	7.2	1138.43	1140.00	5.1	8,193	0.06%
2024/03/20	17.5	1141.26	7.1	1140.39	1130.00	10.4	8,283	0.13%
2024/03/19	8.1	1150.75	4.3	1159.86	1150.00	3.8	8,293	0.05%
2024/03/18	7.7	1159.07	48.4	1161.54	1170.00	-40.7	8,246	-0.49%
2024/03/15	8.8	1134.52	9	1139.00	1135.00	-0.2	8,223	0.00%
2024/03/14	23.4	1170.40	14.3	1166.70	1150.00	9.1	8,175	0.11%
2024/03/13	6.3	1221.53	6.7	1234.61	1215.00	-0.5	8,048	-0.01%
2024/03/12	3.8	1216.97	7	1203.86	1215.00	-3.2	7,983	-0.04%
2024/03/11	5.6	1216.14	8.1	1223.14	1225.00	-2.5	7,950	-0.03%
2024/03/08	17.8	1236.29	13.9	1241.38	1230.00	3.9	7,942	0.05%
2024/03/07	51.2	1231.39	21.5	1237.09	1230.00	29.7	7,757	0.38%
2024/03/06	91.9	1189.24	19.2	1189.14	1190.00	72.8	7,564	0.96%
2024/03/05	8	1149.54	59.3	1152.60	1155.00	-51.3	7,525	-0.68%
2024/03/04	9.2	1124.38	36.8	1138.93	1150.00	-27.6	7,470	-0.37%
2024/03/01	14.8	1119.47	494.7	1116.35	1105.00	-480	7,359	-6.52%	大賣/鉅額交易
2024/02/29	1.6	1118.28	16.2	1134.70	1140.00	-14.6	7,252	-0.20%
2024/02/27	86.2	1130.30	17.1	1125.93	1115.00	69	7,175	0.96%
2024/02/26	7.5	1096.95	22.8	1105.75	1115.00	-15.3	6,975	-0.22%
2024/02/23	6.2	1058.81	68.7	1059.12	1100.00	-62.6	6,882	-0.91%
2024/02/22	21.7	999.78	46.2	998.76	1015.00	-24.5	6,651	-0.37%
2024/02/21	7.6	978.83	10.1	980.61	981.00	-2.4	6,598	-0.04%
2024/02/20	1.9	971.73	33.5	978.23	982.00	-31.5	6,589	-0.48%
2024/02/19	21.4	956.84	12.5	960.74	963.00	8.9	6,590	0.14%
2024/02/16	49.8	968.64	13.2	968.48	970.00	36.6	6,661	0.55%
2024/02/15	20.6	967.10	29.5	963.03	972.00	-8.9	6,666	-0.13%
2024/02/05	7.5	932.85	10.2	936.13	937.00	-2.7	6,630	-0.04%
2024/02/02	309.1	930.80	21.3	932.15	936.00	287.8	6,660	4.32%	大買/鉅額交易
2024/02/01	36.4	934.11	18.6	931.40	930.00	17.9	6,651	0.27%
2024/01/31	11.5	968.97	8.1	967.33	966.00	3.3	6,527	0.05%
2024/01/30	25.6	955.06	47	959.27	963.00	-21.4	6,494	-0.33%
2024/01/29	11.5	932.11	4.6	938.59	938.00	6.9	6,457	0.11%
2024/01/26	13.8	933.84	2.3	933.86	936.00	11.5	6,433	0.18%
2024/01/25	15.2	938.18	18.2	941.33	943.00	-3	6,506	-0.05%
2024/01/24	15.7	930.78	16.3	931.35	936.00	-0.7	6,471	-0.01%
2024/01/23	21.1	914.86	4.4	912.12	911.00	16.7	6,521	0.26%
2024/01/22	11	924.66	12	930.46	922.00	-1	6,690	-0.01%
2024/01/19	13.4	913.21	22.5	917.15	920.00	-9.1	6,650	-0.14%
2024/01/18	27.6	893.04	17.7	888.98	897.00	9.9	6,590	0.15%
2024/01/17	30.9	886.28	26.2	888.21	879.00	4.7	6,586	0.07%
2024/01/16	35.2	903.26	18.9	900.11	895.00	16.3	6,479	0.25%
2024/01/15	17.3	923.23	4.6	926.06	922.00	12.7	6,397	0.20%
2024/01/12	18.4	922.53	8.8	926.11	926.00	9.6	6,468	0.15%
2024/01/11	16.4	925.88	9.7	926.52	920.00	6.6	6,515	0.10%
2024/01/10	4.7	925.99	1.5	925.24	924.00	3.3	6,528	0.05%
2024/01/09	16.8	929.13	169.4	934.64	928.00	-152.6	6,595	-2.31%	大賣/鉅額交易
2024/01/08	25.6	924.34	273	926.12	920.00	-247.4	6,594	-3.75%	大賣/鉅額交易
2024/01/05	6.7	924.28	3.7	930.56	921.00	3	6,666	0.05%
2024/01/04	21.6	933.58	183.8	928.37	928.00	-162.2	6,686	-2.43%	大賣/鉅額交易
2024/01/03	37.1	960.78	26	965.48	953.00	11	6,753	0.16%
2024/01/02	35	990.69	36.8	992.34	981.00	-1.8	6,593	-0.03%
2023/12/29	20.4	1015.04	31.3	1020.63	1015.00	-11	6,519	-0.17%
2023/12/28	9.5	1039.20	8.9	1035.70	1025.00	0.6	6,562	0.01%
2023/12/27	13.6	1042.15	30.8	1037.56	1040.00	-17.2	6,643	-0.26%
2023/12/26	8.7	999.88	9.5	1000.56	1000.00	-0.8	6,565	-0.01%
2023/12/25	16.2	994.92	5	996.01	995.00	11.2	6,574	0.17%
2023/12/22	4.2	988.58	5.4	986.76	990.00	-1.2	6,583	-0.02%
2023/12/21	5.3	974.88	249.7	976.04	976.00	-244.4	6,592	-3.71%	大賣/鉅額交易
2023/12/20	8.7	985.99	1.7	986.02	983.00	7.1	6,594	0.11%
2023/12/19	1.7	984.17	8.8	985.05	992.00	-7	6,614	-0.11%
2023/12/18	11.9	988.30	8.4	991.35	989.00	3.5	6,614	0.05%
2023/12/15	16.7	987.01	29	989.26	996.00	-12.3	6,618	-0.19%
2023/12/14	16.6	961.28	13	964.44	966.00	3.6	6,525	0.05%
2023/12/13	14.4	949.50	19.1	949.32	955.00	-4.6	6,615	-0.07%
2023/12/12	26.2	943.14	3.9	947.61	939.00	22.3	6,787	0.33%
2023/12/11	6.7	938.16	1.1	940.02	941.00	5.6	6,804	0.08%
2023/12/08	2.4	941.88	18.6	942.73	943.00	-16.2	6,863	-0.24%
2023/12/07	1.5	933.04	8.6	937.83	931.00	-7.2	6,890	-0.10%
2023/12/06	3.8	929.73	0.2	930.42	927.00	3.6	6,874	0.05%
2023/12/05	15	923.84	17.4	926.72	929.00	-2.4	6,897	-0.04%
2023/12/04	15.8	937.64	11.4	933.26	933.00	4.4	6,864	0.06%
2023/12/01	5.4	941.01	12.5	944.90	947.00	-7.1	6,830	-0.10%
2023/11/30	2.1	941.15	4.4	940.50	945.00	-2.3	6,854	-0.03%
2023/11/29	10.2	942.22	16	943.45	948.00	-5.8	6,772	-0.09%
2023/11/28	10.8	932.95	85.7	937.13	942.00	-74.8	6,736	-1.11%
2023/11/27	17.6	938.98	8.6	940.13	931.00	9	6,738	0.13%
2023/11/24	3.3	940.14	19.1	945.30	945.00	-15.8	6,715	-0.23%
2023/11/22	10.1	937.72	13.7	937.99	942.00	-3.6	6,738	-0.05%
2023/11/21	10	925.84	16	927.29	926.00	-6	6,725	-0.09%
2023/11/20	46.3	910.25	7.6	916.19	912.00	38.7	6,660	0.58%
2023/11/17	8.2	899.15	11.8	900.07	904.00	-3.5	6,577	-0.05%
2023/11/16	28.6	894.34	14.3	895.10	893.00	14.3	6,559	0.22%
2023/11/15	17.4	904.71	9.6	915.30	908.00	7.8	6,476	0.12%
2023/11/14	17.4	906.61	5.7	907.91	905.00	11.7	6,389	0.18%
2023/11/13	6.8	914.35	20.2	916.35	906.00	-13.4	6,386	-0.21%
2023/11/10	10.4	890.35	4	894.69	884.00	6.4	6,327	0.10%
2023/11/09	12.4	905.27	73.1	904.53	905.00	-60.7	6,247	-0.97%
2023/11/08	5	904.58	13.5	907.67	914.00	-8.5	6,192	-0.14%
2023/11/07	5.7	888.94	17.3	888.72	888.00	-11.6	6,118	-0.19%
2023/11/06	11.3	883.13	11.8	885.52	882.00	-0.4	6,072	-0.01%
2023/11/03	3.9	869.16	7.4	868.53	870.00	-3.5	6,004	-0.06%
2023/11/02	197.8	869.49	25.9	869.54	868.00	172	6,004	2.86%	大買/鉅額交易
2023/11/01	10.5	844.73	8.4	846.19	846.00	2.1	5,901	0.04%
2023/10/31	31.1	846.40	15.8	847.33	842.00	15.3	5,899	0.26%
2023/10/30	31.8	846.57	56.2	846.58	857.00	-24.4	5,868	-0.42%
2023/10/27	37.5	806.21	15.9	804.94	801.00	21.6	5,830	0.37%
2023/10/26	7.4	813.00	1.1	815.16	817.00	6.3	5,993	0.11%
2023/10/25	36.4	821.26	4.6	821.61	822.00	31.9	5,972	0.53%
2023/10/24	15.7	810.93	9.9	809.34	816.00	5.8	5,942	0.10%
2023/10/23	13.4	819.39	0.4	819.33	821.00	13	5,974	0.22%
2023/10/20	34.4	826.58	14	827.12	828.00	20.4	6,001	0.34%
2023/10/19	74.1	832.36	22	833.25	830.00	52.1	5,982	0.87%
2023/10/18	16.8	813.23	12.1	812.94	813.00	4.7	6,048	0.08%
2023/10/17	10.3	830.46	18.4	828.63	825.00	-8	5,962	-0.13%
2023/10/16	0.3	842.69	43.5	839.51	840.00	-43.1	5,928	-0.73%
2023/10/13	28	839.40	16.4	835.36	842.00	11.6	5,910	0.20%
2023/10/12	2.3	811.11	11.2	812.85	815.00	-8.9	5,818	-0.15%
2023/10/11	12.3	809.04	25	808.04	814.00	-12.7	5,806	-0.22%
2023/10/06	2.8	785.20	5	785.78	786.00	-2.2	5,683	-0.04%
2023/10/05	1.5	780.39	9.5	783.96	786.00	-8	5,699	-0.14%
2023/10/04	80.8	776.41	17.4	775.50	780.00	63.4	5,662	1.12%
2023/10/03	5.3	776.81	56.9	773.51	772.00	-51.6	5,629	-0.92%
2023/10/02	6.3	741.91	10.2	744.28	745.00	-3.9	5,529	-0.07%
2023/09/28	26.9	734.65	5.6	733.92	735.00	21.4	5,534	0.39%
2023/09/27	14.9	729.67	11.4	730.51	737.00	3.6	5,531	0.06%
2023/09/26	27.9	739.24	31.3	737.70	737.00	-3.4	5,530	-0.06%
2023/09/25	10.5	757.10	10.8	756.64	755.00	-0.3	5,515	-0.01%
2023/09/22	22.6	734.02	8.6	740.19	746.00	14	5,511	0.25%
2023/09/21	8.5	749.28	5.9	753.05	746.00	2.6	5,456	0.05%
2023/09/20	11.4	757.39	9.8	759.14	759.00	1.6	5,441	0.03%
2023/09/19	32.2	772.76	11.1	772.24	773.00	21.1	5,433	0.39%
2023/09/18	37.8	782.18	33.7	778.71	782.00	4	5,405	0.07%
2023/09/15	6.1	751.85	72.1	756.14	763.00	-66.1	5,396	-1.22%
2023/09/14	47.5	728.43	12.6	729.18	733.00	34.9	5,534	0.63%
2023/09/13	8.5	734.28	56.1	737.78	732.00	-47.6	5,770	-0.82%
2023/09/12	36.3	717.42	31.2	722.83	728.00	5.1	5,785	0.09%
2023/09/11	48.5	710.65	2.9	712.73	714.00	45.6	5,808	0.79%
2023/09/08	10.7	706.17	2.4	706.41	709.00	8.3	5,861	0.14%
2023/09/07	11.9	714.73	31.4	715.48	717.00	-19.5	5,907	-0.33%
2023/09/06	4.5	713.51	14.7	713.79	712.00	-10.3	5,918	-0.17%
2023/09/05	2.7	715.80	12.1	715.29	718.00	-9.4	5,943	-0.16%
2023/09/04	123.2	709.23	6.1	710.43	711.00	117.2	5,984	1.96%	大買/鉅額交易
2023/09/01	13.3	708.99	5.3	708.98	710.00	8.1	6,032	0.13%
2023/08/31	4.1	708.96	11.9	709.87	705.00	-7.8	6,053	-0.13%
2023/08/30	7.3	704.34	6	708.37	709.00	1.3	6,044	0.02%
2023/08/29	3.2	705.57	9.1	711.38	710.00	-5.9	6,080	-0.10%
2023/08/28	1.4	700.90	10.4	703.42	701.00	-8.9	6,097	-0.15%
2023/08/25	2.4	693.34	7.8	693.63	694.00	-5.4	6,199	-0.09%
2023/08/24	9.5	689.46	19.9	689.02	691.00	-10.5	6,377	-0.16%
2023/08/23	0.6	674.38	1.2	671.51	671.00	-0.7	6,451	-0.01%
2023/08/22	4.4	672.32	4.4	678.25	672.00	0	6,596	0.00%
2023/08/21	12.2	669.70	3.3	668.59	669.00	9	6,612	0.14%
2023/08/18	3.8	674.69	6.3	674.53	674.00	-2.5	6,661	-0.04%
2023/08/17	13.1	675.66	3.1	677.35	674.00	10	6,696	0.15%
2023/08/16	5.6	690.54	2.3	694.41	689.00	3.3	6,693	0.05%
2023/08/15	0.4	681.43	7.5	681.47	678.00	-7.1	6,677	-0.11%
2023/08/14	9.8	669.84	10.5	668.88	672.00	-0.7	6,704	-0.01%
2023/08/11	15.9	679.21	8.2	686.76	679.00	7.7	6,776	0.11%
2023/08/10	5.9	693.75	4.5	696.19	693.00	1.4	6,757	0.02%
2023/08/09	1	697.42	5.2	698.82	701.00	-4.2	6,745	-0.06%
2023/08/08	6.8	694.03	7.4	696.70	690.00	-0.7	6,777	-0.01%
2023/08/07	5.3	706.35	5.3	707.93	706.00	-0.1	6,736	0.00%
2023/08/04	7.7	704.71	6.2	703.57	706.00	1.5	6,741	0.02%
2023/08/02	12.6	709.99	18.7	712.18	709.00	-6.1	6,665	-0.09%
2023/08/01	19.7	707.21	35.4	708.18	713.00	-15.7	6,565	-0.24%
2023/07/31	27.2	690.32	35.4	691.41	690.00	-8.2	6,386	-0.13%
2023/07/28	9.2	660.39	22.2	659.15	658.00	-13	6,200	-0.21%
2023/07/27	11.7	657.25	2.2	658.15	658.00	9.5	6,239	0.15%
2023/07/26	29.2	658.20	13.7	657.66	655.00	15.4	6,267	0.25%
2023/07/25	26.7	669.53	1.5	669.51	665.00	25.2	6,257	0.40%
2023/07/24	21.4	677.44	5.5	682.08	675.00	15.9	6,219	0.26%
2023/07/21	42.8	672.20	66.1	677.16	682.00	-23.3	6,214	-0.37%
2023/07/20	30.5	693.30	4.1	692.77	692.00	26.3	6,162	0.43%
2023/07/19	3.8	695.32	18.2	694.60	696.00	-14.4	6,199	-0.23%
2023/07/18	3.2	681.98	94.5	682.01	683.00	-91.3	6,180	-1.48%
2023/07/17	12.8	683.46	5.1	685.18	683.00	7.6	6,267	0.12%
2023/07/14	4.1	691.11	13.7	692.69	692.00	-9.6	6,375	-0.15%
2023/07/13	10.4	682.70	6.6	688.04	680.00	3.7	6,507	0.06%
2023/07/12	12.9	683.76	37	683.03	685.00	-24.1	6,656	-0.36%
2023/07/11	6.7	681.77	13.3	684.19	686.00	-6.7	6,664	-0.10%
2023/07/10	17.2	677.59	18.5	676.55	673.00	-1.3	6,692	-0.02%
2023/07/07	22.6	682.50	45.7	682.30	682.00	-23.1	6,657	-0.35%
2023/07/06	12.3	691.62	4	693.25	690.00	8.3	6,660	0.12%
2023/07/05	43.1	698.41	23.2	701.76	697.00	19.9	6,686	0.30%
2023/07/04	39.5	698.99	37.3	700.43	700.00	2.2	6,698	0.03%
2023/07/03	2.5	693.80	4.1	694.74	691.00	-1.6	6,780	-0.02%
2023/06/30	9.6	688.80	0.1	689.19	688.00	9.5	6,804	0.14%
2023/06/29	3.3	699.81	4.5	700.80	696.00	-1.2	6,781	-0.02%
2023/06/28	4.2	690.99	12.4	693.24	695.00	-8.2	6,759	-0.12%
2023/06/27	5.5	682.55	4	683.53	681.00	1.5	6,755	0.02%
2023/06/26	14.1	686.47	11.6	685.86	685.00	2.6	6,729	0.04%
2023/06/21	19.8	689.12	6.1	693.51	693.00	13.6	6,725	0.20%
2023/06/20	98	706.57	7.3	708.39	691.00	90.6	6,613	1.37%
2023/06/19	27.2	783.60	44.4	782.39	785.00	-17.2	6,287	-0.27%
2023/06/16	282	752.53	286.3	753.44	751.00	-4.3	6,046	-0.07%	大買/大賣/
2023/06/15	24.9	770.03	3.4	769.22	766.00	21.5	5,965	0.36%
2023/06/14	12	778.19	6.1	780.03	780.00	5.9	5,945	0.10%
2023/06/13	24.3	774.50	34.1	776.73	779.00	-9.8	5,954	-0.16%
2023/06/12	14.8	766.92	89.4	766.98	767.00	-74.5	5,921	-1.26%
2023/06/09	13	764.99	1.3	764.54	764.00	11.7	5,940	0.20%
2023/06/08	18.5	768.42	8.2	769.87	768.00	10.3	5,946	0.17%
2023/06/07	5.6	763.44	19.5	765.56	768.00	-13.9	5,921	-0.23%
2023/06/06	6.6	758.05	5.3	759.88	757.00	1.2	5,920	0.02%
2023/06/05	0.9	760.44	7.6	762.56	759.00	-6.7	5,990	-0.11%
2023/06/02	26	753.72	13.9	752.93	751.00	12.1	5,988	0.20%
2023/06/01	10.8	751.27	20.7	750.57	748.00	-9.9	6,005	-0.16%
2023/05/31	9.3	756.22	10.5	758.31	759.00	-1.3	6,008	-0.02%
2023/05/30	481.2	766.83	90	766.52	763.00	391.2	5,965	6.56%	大買/鉅額交易
2023/05/29	29.1	746.22	76.7	751.74	738.00	-47.6	5,953	-0.80%
2023/05/26	19.5	721.20	53.5	728.05	730.00	-34	5,919	-0.57%
2023/05/25	7.7	710.89	6.1	712.70	708.00	1.6	5,864	0.03%
2023/05/24	9	707.02	1.5	707.07	711.00	7.5	5,857	0.13%
2023/05/23	171.6	716.75	16.5	716.30	716.00	155.1	5,807	2.67%	大買/鉅額交易
2023/05/22	3.5	704.40	3	706.77	705.00	0.6	5,763	0.01%
2023/05/19	27.3	693.19	7.3	696.35	698.00	20	5,747	0.35%
2023/05/18	3.6	686.97	7.6	690.00	689.00	-4	5,748	-0.07%
2023/05/17	12.2	683.26	12.4	684.50	685.00	-0.1	5,785	0.00%
2023/05/16	6.4	682.18	228.5	682.55	680.00	-222.1	5,709	-3.89%	大賣/鉅額交易
2023/05/15	67.3	678.66	8.4	679.59	680.00	58.9	5,715	1.03%
2023/05/12	4.6	668.08	3.1	671.97	673.00	1.5	5,708	0.03%
2023/05/11	28.7	670.34	7.8	668.85	668.00	20.8	5,688	0.37%
2023/05/10	6.7	669.46	1.5	666.64	668.00	5.3	5,765	0.09%
2023/05/09	1.6	677.01	1	677.97	677.00	0.6	5,820	0.01%
2023/05/08	4.1	675.94	7.3	680.68	675.00	-3.2	5,909	-0.05%
2023/05/05	1.2	675.86	1.1	673.45	675.00	0	5,965	0.00%
2023/05/04	8.5	670.45	13	670.54	668.00	-4.6	6,096	-0.07%
2023/05/03	2.9	676.97	16.2	675.01	680.00	-13.2	6,099	-0.22%
2023/05/02	12.4	668.94	4.2	668.29	671.00	8.2	6,171	0.13%
2023/04/28	7.2	666.83	7.2	668.76	665.00	0	6,300	0.00%
2023/04/27	7	661.53	13.6	659.44	662.00	-6.6	6,268	-0.11%
2023/04/26	19	643.04	5.4	645.56	649.00	13.6	6,271	0.22%
2023/04/25	30.7	658.96	17.4	662.13	650.00	13.3	6,263	0.21%
2023/04/24	64.7	678.11	9.4	672.86	676.00	55.3	6,226	0.89%
2023/04/21	72.6	670.05	2.5	670.64	665.00	70.1	6,262	1.12%
2023/04/20	17.4	678.90	9.4	673.81	673.00	8.1	6,320	0.13%
2023/04/19	24.9	679.37	11.4	678.08	675.00	13.5	6,272	0.22%
2023/04/18	130.6	693.88	36.4	694.58	688.00	94.2	6,207	1.52%	大買/
2023/04/17	40.1	705.27	14.4	707.09	709.00	25.6	6,062	0.42%
2023/04/14	3.5	748.73	6.3	749.35	748.00	-2.7	5,874	-0.05%
2023/04/13	3.9	752.09	5.3	755.37	750.00	-1.4	5,876	-0.02%
2023/04/12	5.3	755.36	2.5	757.21	758.00	2.8	5,830	0.05%
2023/04/11	9.3	752.40	4.7	753.59	756.00	4.5	5,831	0.08%
2023/04/10	8.9	744.10	5.8	741.14	742.00	3.1	5,902	0.05%
2023/04/07	14.7	748.58	6	749.17	749.00	8.7	5,839	0.15%
2023/04/06	33.6	761.22	2.2	765.97	753.00	31.3	5,791	0.54%
2023/03/31	1.1	786.84	6.3	783.86	787.00	-5.2	5,686	-0.09%
2023/03/30	8.3	777.88	5.4	779.66	778.00	2.9	5,681	0.05%
2023/03/29	2.2	766.35	3.1	770.03	773.00	-0.9	5,709	-0.02%
2023/03/28	6.8	771.43	8.1	772.12	766.00	-1.3	5,757	-0.02%
2023/03/27	5.5	782.14	5.1	783.20	780.00	0.4	5,800	0.01%
2023/03/24	13.5	789.37	2.7	790.18	790.00	10.8	5,961	0.18%
2023/03/23	3.3	792.33	10.5	789.65	793.00	-7.2	6,115	-0.12%
2023/03/22	246.1	782.78	50.9	780.83	781.00	195.2	6,119	3.19%	大買/鉅額交易
2023/03/21	3.9	766.07	4.4	769.02	771.00	-0.5	6,130	-0.01%
2023/03/20	7.4	775.42	17.6	771.52	770.00	-10.1	6,125	-0.17%
2023/03/17	13.3	772.55	42.9	772.13	773.00	-29.6	6,110	-0.48%
2023/03/16	4.3	754.87	3.3	761.62	756.00	1	6,067	0.02%
2023/03/15	179.6	762.18	5.1	763.53	758.00	174.4	6,057	2.88%	大買/鉅額交易
2023/03/14	9.1	760.45	2.2	762.52	761.00	6.9	6,053	0.11%
2023/03/13	91.4	757.23	7.7	754.92	764.00	83.8	6,044	1.39%
2023/03/10	14.3	756.52	13.3	755.65	756.00	1	6,029	0.02%
2023/03/09	3	769.02	2.3	770.39	767.00	0.7	6,046	0.01%
2023/03/08	25.5	769.18	5.6	770.62	768.00	19.9	6,112	0.33%
2023/03/07	1.5	785.66	1.9	786.09	788.00	-0.4	6,058	-0.01%
2023/03/06	7.4	789.30	11.2	785.45	784.00	-3.8	6,062	-0.06%
2023/03/03	8	775.57	1.5	776.88	775.00	6.5	6,033	0.11%
2023/03/02	13.9	783.48	91.3	779.69	775.00	-77.3	6,049	-1.28%
2023/03/01	30.4	755.23	53.8	776.19	791.00	-23.4	5,944	-0.39%
2023/02/24	1.4	732.09	124.7	729.62	723.00	-123.2	5,788	-2.13%	大賣/鉅額交易
2023/02/23	5.7	738.30	17.6	740.13	745.00	-11.9	5,727	-0.21%
2023/02/22	76.9	716.54	1.3	718.41	713.00	75.6	5,693	1.33%
2023/02/21	2	730.03	4.2	725.88	725.00	-2.2	5,736	-0.04%
2023/02/20	2.5	729.19	7.5	729.53	726.00	-5	5,857	-0.09%
2023/02/17	1.1	718.89	3.4	718.95	723.00	-2.3	6,042	-0.04%
2023/02/16	2.5	712.18	1.2	712.48	711.00	1.4	6,143	0.02%
2023/02/15	13.6	712.75	3.9	717.17	710.00	9.7	6,321	0.15%
2023/02/14	2.1	735.48	3.7	736.21	732.00	-1.6	6,331	-0.03%
2023/02/13	6.3	728.39	8.5	729.69	731.00	-2.2	6,477	-0.03%
2023/02/10	7	741.07	4.4	740.31	740.00	2.6	6,539	0.04%
2023/02/09	40.1	744.89	25.5	745.89	749.00	14.5	6,621	0.22%
2023/02/08	7.4	741.83	21.4	741.49	744.00	-14	6,629	-0.21%
2023/02/07	63.1	719.63	1.3	734.48	717.00	61.7	6,606	0.93%
2023/02/06	10.9	735.89	8.9	739.95	731.00	2	6,599	0.03%
2023/02/03	173.3	750.99	16.7	749.56	751.00	156.6	6,601	2.37%	大買/鉅額交易
2023/02/02	20.4	746.94	25.7	747.63	747.00	-5.3	6,768	-0.08%
2023/02/01	5.6	721.00	1.6	724.33	724.00	4	6,685	0.06%
2023/01/31	14.9	730.67	4.6	741.66	718.00	10.3	6,691	0.15%
2023/01/30	3.7	725.15	22.1	728.69	739.00	-18.4	6,619	-0.28%
2023/01/17	15.5	699.96	109.1	695.74	693.00	-93.6	6,490	-1.44%	大賣/
2023/01/16	7.4	705.46	13.1	706.06	704.00	-5.7	6,511	-0.09%
2023/01/13	14.4	703.62	10.9	700.78	694.00	3.4	6,514	0.05%
2023/01/12	3.3	713.70	8.2	715.14	715.00	-4.9	6,545	-0.07%
2023/01/11	2	701.01	13.9	701.58	707.00	-11.8	6,540	-0.18%
2023/01/10	5.2	693.86	12.5	691.04	694.00	-7.3	6,535	-0.11%
2023/01/09	41.6	669.84	20.9	669.85	675.00	20.7	6,501	0.32%
2023/01/06	4.1	650.05	11.1	653.37	660.00	-7	6,538	-0.11%
2023/01/05	4.7	633.48	2.6	631.34	631.00	2.1	6,535	0.03%
2023/01/04	4.8	637.34	6.1	642.00	636.00	-1.3	6,561	-0.02%
2023/01/03	3.2	631.26	3.2	639.43	644.00	0	6,650	0.00%
2022/12/30	5.6	632.64	2.3	627.68	625.00	3.3	6,675	0.05%
2022/12/29	3.9	627.96	7.6	627.36	629.00	-3.7	6,750	-0.05%
2022/12/28	10.4	635.42	22.1	629.79	638.00	-11.7	6,848	-0.17%
2022/12/27	0.1	660.64	1	655.17	656.00	-0.9	6,776	-0.01%
2022/12/26	7.9	653.41	6.2	651.88	651.00	1.7	6,798	0.02%
2022/12/23	7.4	654.57	4.2	654.54	660.00	3.3	6,869	0.05%
2022/12/22	3.4	663.68	4	663.75	661.00	-0.7	6,962	-0.01%
2022/12/21	17.4	656.46	3.2	656.46	654.00	14.2	7,014	0.20%
2022/12/20	8.5	651.49	3.3	652.63	646.00	5.2	7,009	0.07%
2022/12/19	19.6	657.11	6	656.33	656.00	13.6	6,997	0.19%
2022/12/16	14.4	655.35	10.4	658.24	660.00	4	6,957	0.06%
2022/12/15	34.2	691.89	8.4	688.92	681.00	25.8	6,838	0.38%
2022/12/14	0.3	718.54	7.4	719.73	718.00	-7.1	6,685	-0.11%
2022/12/13	3.2	714.67	11	712.36	709.00	-7.8	6,656	-0.12%
2022/12/12	113.6	713.79	20.3	711.58	712.00	93.3	6,633	1.41%	大買/
2022/12/09	2.1	719.18	25.4	724.03	729.00	-23.3	6,683	-0.35%
2022/12/08	2.8	709.72	0.5	710.31	705.00	2.4	6,669	0.04%
2022/12/07	3.6	718.06	2.3	726.23	716.00	1.3	6,703	0.02%
2022/12/06	5.2	728.57	5.1	731.77	725.00	0	6,687	0.00%
2022/12/05	2.2	746.69	3.1	752.62	739.00	-0.8	6,688	-0.01%
2022/12/02	1.6	741.93	4.4	740.19	739.00	-2.8	6,670	-0.04%
2022/12/01	6.1	752.42	7.8	748.77	741.00	-1.7	6,687	-0.02%
2022/11/30	9.1	731.14	44.8	734.07	733.00	-35.7	6,640	-0.54%
2022/11/29	5.4	710.23	3.4	711.70	713.00	1.9	6,585	0.03%
2022/11/28	12.7	712.08	4.3	708.96	703.00	8.4	6,658	0.13%
2022/11/25	3	730.80	17.9	730.19	727.00	-14.9	6,686	-0.22%
2022/11/24	4	724.18	9	728.40	728.00	-5	6,662	-0.08%
2022/11/23	2.1	709.63	7.7	713.25	705.00	-5.6	6,614	-0.08%
2022/11/22	3.2	710.20	47.2	710.09	713.00	-44	6,640	-0.66%
2022/11/21	6.3	714.55	16.7	715.00	720.00	-10.4	6,585	-0.16%
2022/11/18	12.3	724.96	20.2	725.12	722.00	-7.9	6,562	-0.12%
2022/11/17	4.9	722.99	22	725.71	725.00	-17.2	6,538	-0.26%
2022/11/16	8.5	728.78	17.7	728.39	729.00	-9.2	6,483	-0.14%
2022/11/15	14.1	727.23	20.8	724.25	722.00	-6.7	6,409	-0.10%
2022/11/14	8.8	698.14	14.6	703.36	697.00	-5.8	6,249	-0.09%
2022/11/11	4.7	695.63	28.3	695.05	700.00	-23.5	6,158	-0.38%
2022/11/10	34.6	653.90	11.3	654.09	660.00	23.2	5,973	0.39%
2022/11/09	30.4	649.64	37.2	644.29	650.00	-6.8	5,943	-0.11%
2022/11/08	17.5	628.02	10.4	626.09	620.00	7.1	5,823	0.12%
2022/11/07	4.1	618.41	12.3	617.28	620.00	-8.2	5,766	-0.14%
2022/11/04	7.2	590.89	2.3	597.60	597.00	4.9	5,782	0.09%
2022/11/03	4.2	594.82	3.3	591.05	600.00	1	5,814	0.02%
2022/11/02	49.4	602.07	3.4	603.53	599.00	46	5,796	0.79%
2022/11/01	4.3	598.58	7.9	600.74	599.00	-3.5	5,769	-0.06%
2022/10/31	8.4	590.91	28.8	595.61	590.00	-20.4	5,758	-0.36%
2022/10/28	7	570.12	4.1	567.03	565.00	2.9	5,543	0.05%
2022/10/27	2.1	587.88	7.5	586.81	589.00	-5.4	5,502	-0.10%
2022/10/26	16.8	573.52	10.1	575.58	579.00	6.7	5,503	0.12%
2022/10/25	18.7	577.39	4.2	573.23	563.00	14.5	5,501	0.26%
2022/10/24	15.1	587.42	11.8	591.11	588.00	3.3	5,510	0.06%
2022/10/21	1.1	575.58	0.1	574.76	567.00	1	5,493	0.02%
2022/10/20	2.3	563.11	1.5	560.95	570.00	0.8	5,520	0.02%
2022/10/19	5.3	587.03	7.5	585.39	577.00	-2.2	5,467	-0.04%
2022/10/18	11	584.54	11.4	583.40	588.00	-0.4	5,468	-0.01%
2022/10/17	5.3	570.65	7.4	575.54	578.00	-2.1	5,498	-0.04%
2022/10/14	21.4	580.91	16.7	573.50	585.00	4.7	5,580	0.08%
2022/10/13	1.5	542.00	2	541.66	544.00	-0.6	5,561	-0.01%
2022/10/12	9.8	549.95	2.1	550.62	549.00	7.7	5,527	0.14%
2022/10/11	8.5	552.72	7.1	553.25	553.00	1.4	5,544	0.02%
2022/10/07	14.8	571.68	1.2	571.31	566.00	13.5	5,540	0.24%
2022/10/06	3.7	590.31	7.3	594.50	587.00	-3.6	5,531	-0.07%
2022/10/05	8.8	600.92	12.7	601.95	599.00	-3.8	5,528	-0.07%
2022/10/04	4.3	569.16	36.6	567.36	573.00	-32.3	5,491	-0.59%
2022/10/03	7.3	546.90	4.3	548.58	548.00	3.1	5,503	0.06%
2022/09/30	7.7	542.54	5.7	542.31	551.00	2	5,600	0.04%
2022/09/29	9.8	545.07	5.3	548.61	543.00	4.5	5,648	0.08%
2022/09/28	25.5	549.46	1.7	553.09	545.00	23.8	5,643	0.42%
2022/09/27	21.6	569.27	2	568.99	568.00	19.5	5,673	0.34%
2022/09/26	18.8	569.83	5.5	569.00	569.00	13.3	5,749	0.23%
2022/09/23	6.7	584.96	2.9	582.47	580.00	3.7	5,832	0.06%
2022/09/22	14.7	592.52	18.5	592.92	591.00	-3.8	5,925	-0.06%
2022/09/21	8.4	608.44	9.4	606.98	605.00	-1	6,057	-0.02%
2022/09/20	4.4	606.10	0.2	607.22	605.00	4.3	6,255	0.07%
2022/09/19	18.9	604.40	8.4	606.84	604.00	10.6	6,370	0.17%
2022/09/16	20.3	604.90	2.2	605.20	600.00	18.1	6,541	0.28%
2022/09/15	6.8	613.84	3	618.01	616.00	3.8	6,915	0.05%
2022/09/14	8.8	610.96	2.1	611.48	615.00	6.8	7,098	0.10%
2022/09/13	5.6	627.24	2	628.00	626.00	3.5	7,118	0.05%
2022/09/12	10.4	631.80	1.6	632.32	627.00	8.9	7,161	0.12%
2022/09/08	21.3	622.66	5	622.20	623.00	16.3	7,293	0.22%
2022/09/07	7.6	615.63	3.1	615.84	619.00	4.5	7,319	0.06%
2022/09/06	5.4	632.33	4.1	632.00	629.00	1.3	7,319	0.02%
2022/09/05	5.4	629.48	8.2	634.04	631.00	-2.8	7,359	-0.04%
2022/09/02	41.5	630.45	3.1	628.56	620.00	38.3	7,407	0.52%
2022/09/01	25.7	649.90	6.2	654.09	648.00	19.5	7,329	0.27%
2022/08/31	3.2	662.64	7.4	664.57	667.00	-4.2	7,309	-0.06%
2022/08/30	14.5	651.63	6.1	655.23	657.00	8.4	7,411	0.11%
2022/08/29	62.5	653.51	1.1	656.81	653.00	61.4	7,427	0.83%
2022/08/26	3.4	679.87	4.3	681.94	678.00	-0.9	7,444	-0.01%
2022/08/25	2.3	668.55	3.1	675.98	670.00	-0.8	7,460	-0.01%
2022/08/24	11.6	673.59	3.5	673.28	667.00	8.1	7,497	0.11%
2022/08/23	3.5	674.97	20.1	672.26	676.00	-16.6	7,601	-0.22%
2022/08/22	22.5	674.96	1.1	679.08	672.00	21.4	7,628	0.28%
2022/08/19	9.5	696.33	4	695.94	693.00	5.6	7,590	0.07%
2022/08/18	7.3	698.84	5.4	698.00	702.00	2	7,581	0.03%
2022/08/17	8.5	702.94	1.1	708.55	703.00	7.4	7,566	0.10%
2022/08/16	2.3	713.01	9.2	710.61	706.00	-6.9	7,537	-0.09%
2022/08/15	11.4	693.81	54.7	705.50	706.00	-43.4	7,502	-0.58%
2022/08/12	2.4	682.05	13.3	678.53	684.00	-10.9	7,480	-0.15%
2022/08/11	36.4	668.68	14.7	667.69	670.00	21.7	7,486	0.29%
2022/08/10	69.9	673.28	5	673.60	668.00	64.9	7,426	0.87%
2022/08/09	10	695.50	4.7	696.84	694.00	5.3	7,387	0.07%
2022/08/08	6.3	710.08	4.3	715.13	709.00	1.9	7,382	0.03%
2022/08/05	30.6	711.92	28	712.09	717.00	2.6	7,373	0.04%
2022/08/04	4.4	683.68	1.2	685.10	684.00	3.3	7,325	0.04%
2022/08/03	5.4	682.04	8.1	684.37	686.00	-2.7	7,330	-0.04%
2022/08/02	8.5	676.41	3.3	677.93	683.00	5.2	7,368	0.07%
2022/08/01	11.5	690.73	11	690.27	694.00	0.5	7,318	0.01%
2022/07/29	8.9	691.16	13.2	687.61	683.00	-4.3	7,306	-0.06%
2022/07/28	6.6	688.00	10.7	685.86	682.00	-4.1	7,275	-0.06%
2022/07/27	8.5	664.04	15.6	665.74	677.00	-7.1	7,257	-0.10%
2022/07/26	10.9	680.38	10.2	683.58	681.00	0.8	7,285	0.01%
2022/07/25	12.6	691.03	1	689.10	688.00	11.6	7,307	0.16%
2022/07/22	23.8	712.17	6.1	711.31	705.00	17.8	7,416	0.24%
2022/07/21	15.8	700.01	45.1	703.94	716.00	-29.2	7,419	-0.39%
2022/07/20	8.5	679.39	6.3	679.74	671.00	2.3	7,345	0.03%
2022/07/19	4.5	661.91	6.4	660.97	662.00	-1.9	7,309	-0.03%
2022/07/18	6.5	664.76	9.3	663.35	661.00	-2.8	7,327	-0.04%
2022/07/15	6.7	647.43	4	649.28	648.00	2.6	7,272	0.04%
2022/07/14	53.3	647.77	8.4	645.99	646.00	45	7,234	0.62%
2022/07/13	26.4	638.36	16.3	640.36	634.00	10.1	7,247	0.14%
2022/07/12	11.2	615.22	6.5	619.20	614.00	4.6	7,202	0.06%
2022/07/11	30.4	638.14	2.4	645.92	637.00	28	7,198	0.39%
2022/07/08	6.9	648.71	18.3	650.72	651.00	-11.4	7,217	-0.16%
2022/07/07	7.3	622.65	10.8	631.92	636.00	-3.5	7,234	-0.05%
2022/07/06	2.5	607.42	3.2	607.29	605.00	-0.7	7,219	-0.01%
2022/07/05	6.6	606.79	62.2	605.77	615.00	-55.5	7,194	-0.77%
2022/07/04	10.1	613.51	3.4	615.33	611.00	6.7	7,257	0.09%
2022/07/01	28.1	628.53	25.3	624.68	612.00	2.9	7,312	0.04%
2022/06/30	13.4	653.08	5.7	654.31	651.00	7.7	7,366	0.10%
2022/06/29	17.4	658.61	23.6	655.79	661.00	-6.2	7,359	-0.08%
2022/06/28	24.2	653.26	150.9	655.55	651.00	-126.7	7,274	-1.74%	大賣/鉅額交易
2022/06/27	20.6	687.52	12.5	685.08	678.00	8.1	7,189	0.11%
2022/06/24	38.8	683.75	23	675.62	670.00	15.8	7,235	0.22%
2022/06/23	71.8	702.20	218.6	706.95	689.00	-146.8	7,038	-2.09%	大賣/鉅額交易
2022/06/22	40.7	829.40	27.5	819.28	807.00	13.3	6,590	0.20%
2022/06/21	49.5	863.66	2.5	861.56	868.00	47	6,426	0.73%
2022/06/20	5.4	839.53	7	842.88	840.00	-1.6	6,372	-0.03%
2022/06/17	19.2	840.24	9.3	842.66	831.00	9.9	6,323	0.16%
2022/06/16	19.7	893.18	17.3	888.82	873.00	2.4	6,172	0.04%
2022/06/15	10.3	881.07	4.2	885.23	884.00	6.1	6,199	0.10%
2022/06/14	38.2	871.19	14.4	873.53	880.00	23.8	6,271	0.38%
2022/06/13	21.7	896.42	8.2	898.35	887.00	13.6	6,289	0.22%
2022/06/10	14.2	924.12	15	926.38	930.00	-0.8	6,300	-0.01%
2022/06/09	4.5	926.51	4.5	928.63	924.00	0	6,361	0.00%
2022/06/08	7.7	921.33	46.4	926.56	930.00	-38.7	6,356	-0.61%
2022/06/07	13.4	896.21	0.5	896.41	890.00	12.9	6,282	0.21%
2022/06/06	3.1	904.02	9.7	904.48	905.00	-6.6	6,289	-0.10%
2022/06/02	1.3	898.44	0.4	902.18	898.00	0.8	6,316	0.01%
2022/06/01	7.6	906.22	8.6	907.08	905.00	-1	6,430	-0.02%
2022/05/31	6.4	887.41	12.4	895.83	905.00	-6	6,447	-0.09%
2022/05/30	1.3	876.42	15	871.50	878.00	-13.6	6,341	-0.22%
2022/05/27	2.5	850.38	11.6	847.78	851.00	-9.1	6,316	-0.14%
2022/05/26	6.5	836.77	6.1	836.90	833.00	0.3	6,351	0.01%
2022/05/25	4.1	834.05	5.6	842.89	843.00	-1.5	6,412	-0.02%
2022/05/24	2.7	834.27	13.4	832.99	830.00	-10.6	6,489	-0.16%
2022/05/23	54.3	852.01	2.5	850.79	843.00	51.8	6,499	0.80%
2022/05/20	2	842.32	4.6	842.17	846.00	-2.6	6,525	-0.04%
2022/05/19	4.4	840.63	6.2	838.88	845.00	-1.7	6,518	-0.03%
2022/05/18	3.5	850.65	12.3	851.28	855.00	-8.9	6,480	-0.14%
2022/05/17	6.5	842.18	4.4	842.46	841.00	2	6,440	0.03%
2022/05/16	13.5	831.91	9	844.68	825.00	4.5	6,422	0.07%
2022/05/13	4.2	837.06	5.2	838.59	843.00	-1	6,394	-0.02%
2022/05/12	4.9	828.68	3.7	826.06	820.00	1.2	6,408	0.02%
2022/05/11	5.4	825.89	2.3	826.38	829.00	3.1	6,423	0.05%
2022/05/10	5.5	806.50	6.9	810.37	820.00	-1.5	6,503	-0.02%
2022/05/09	27.6	818.19	2.2	814.96	813.00	25.4	6,538	0.39%
2022/05/06	13.9	817.14	10.7	815.26	834.00	3.2	6,633	0.05%
2022/05/05	49.1	842.23	5.8	842.01	841.00	43.3	6,852	0.63%
2022/05/04	6.3	829.00	2.7	828.05	829.00	3.6	6,852	0.05%
2022/05/03	23	814.78	30.3	818.45	820.00	-7.3	6,867	-0.11%
2022/04/29	49.9	837.88	9.3	840.64	830.00	40.6	6,813	0.60%
2022/04/28	31	835.36	18.1	833.09	828.00	13	6,800	0.19%
2022/04/27	40.5	806.64	7.6	809.41	808.00	32.9	6,680	0.49%
2022/04/26	66.6	829.38	4.1	828.61	833.00	62.5	6,617	0.94%
2022/04/25	47.1	832.72	0.3	835.35	837.00	46.9	6,582	0.71%
2022/04/22	52.7	850.51	2.7	854.04	854.00	50.1	6,574	0.76%
2022/04/21	15.8	864.12	6.2	859.72	868.00	9.6	6,571	0.15%
2022/04/20	5.5	851.09	7.5	849.69	856.00	-2	6,581	-0.03%
2022/04/19	135	855.62	18.1	852.96	838.00	116.9	6,539	1.79%	大買/鉅額交易
2022/04/18	18.2	830.13	4.8	836.90	833.00	13.4	6,509	0.21%
2022/04/15	35.3	840.09	5.2	840.29	832.00	30.1	6,561	0.46%
2022/04/14	16	867.28	6.2	864.03	861.00	9.8	6,580	0.15%
2022/04/13	60.9	874.49	18.5	867.41	880.00	42.4	6,612	0.64%
2022/04/12	15.3	840.50	5	841.98	842.00	10.3	6,561	0.16%
2022/04/11	7.3	838.41	21.7	838.34	836.00	-14.4	6,543	-0.22%
2022/04/08	46	842.67	8.7	847.50	840.00	37.3	6,563	0.57%
2022/04/07	281.9	854.04	4.9	858.35	850.00	277	6,415	4.32%	大買/鉅額交易
2022/04/06	58	868.18	17.4	871.51	882.00	40.7	6,295	0.65%
2022/04/01	20.9	899.72	14.4	897.47	900.00	6.5	6,156	0.11%
2022/03/31	26.2	905.80	4	912.50	905.00	22.2	6,142	0.36%
2022/03/30	38.8	910.23	4.8	912.39	915.00	34.1	6,086	0.56%
2022/03/29	83.8	921.96	9.9	922.45	912.00	73.9	5,947	1.24%
2022/03/28	9.3	953.99	14.6	955.71	964.00	-5.3	5,753	-0.09%
2022/03/25	9.8	969.84	0.1	971.22	971.00	9.7	5,782	0.17%
2022/03/24	11.6	972.70	1	974.90	972.00	10.6	5,778	0.18%
2022/03/23	16.1	983.37	4.2	987.09	977.00	11.9	5,770	0.21%
2022/03/22	1.7	972.40	1	971.11	975.00	0.6	5,765	0.01%
2022/03/21	4.6	981.82	6.4	979.70	978.00	-1.8	5,750	-0.03%
2022/03/18	11.3	964.08	8.7	964.13	969.00	2.7	5,753	0.05%
2022/03/17	21	962.14	14.2	960.22	968.00	6.8	5,699	0.12%
2022/03/16	201.5	906.55	2.2	913.54	907.00	199.3	5,592	3.56%	大買/鉅額交易
2022/03/15	23.4	912.85	62	907.02	904.00	-38.7	5,508	-0.70%
2022/03/14	71.9	943.37	14.8	946.61	944.00	57.1	5,475	1.04%
2022/03/11	19.6	972.11	1	990.00	963.00	18.6	5,435	0.34%
2022/03/10	19.8	995.86	6.8	999.10	995.00	13	5,418	0.24%
2022/03/09	14.4	965.71	17.5	958.60	966.00	-3.1	5,399	-0.06%
2022/03/08	21.9	970.21	30.8	956.43	963.00	-8.9	5,418	-0.16%
2022/03/07	33.3	977.26	46.7	976.35	972.00	-13.4	5,403	-0.25%
2022/03/04	116.4	1033.63	3.4	1041.18	1025.00	113	5,361	2.11%	大買/鉅額交易
2022/03/03	10.7	1084.56	19.2	1086.76	1080.00	-8.6	5,320	-0.16%
2022/03/02	5.1	1080.24	0.1	1090.00	1080.00	5.1	5,327	0.09%
2022/03/01	1.2	1105.13	2.1	1110.70	1100.00	-0.9	5,316	-0.02%
2022/02/25	10.6	1075.51	7.4	1079.65	1085.00	3.2	5,296	0.06%
2022/02/24	105.6	1069.65	2.9	1073.73	1060.00	102.7	5,279	1.94%	大買/鉅額交易
2022/02/23	0.3	1105.96	53.2	1104.65	1120.00	-52.9	5,229	-1.01%
2022/02/22	9	1102.58	0	1105.00	1110.00	8.9	5,336	0.17%
2022/02/21	2.6	1127.82	4.4	1132.18	1130.00	-1.8	5,465	-0.03%
2022/02/18	22.3	1119.76	2	1117.54	1120.00	20.3	5,526	0.37%
2022/02/17	0.2	1127.87	6.3	1126.51	1130.00	-6.1	5,579	-0.11%
2022/02/16	22.3	1124.05	2.3	1127.00	1130.00	20.1	5,713	0.35%
2022/02/15	9.9	1112.70	5.5	1100.86	1100.00	4.5	5,736	0.08%
2022/02/14	8.6	1105.37	3	1119.91	1105.00	5.6	5,745	0.10%
2022/02/11	2.5	1156.90	5.4	1154.97	1150.00	-3	5,713	-0.05%
2022/02/10	8.6	1136.06	5.8	1144.14	1160.00	2.8	5,744	0.05%
2022/02/09	35.9	1125.29	10	1120.95	1130.00	25.8	5,775	0.45%
2022/02/08	13.5	1103.03	46.2	1099.59	1095.00	-32.6	5,700	-0.57%
2022/02/07	25.7	1112.22	9.1	1102.26	1100.00	16.6	5,594	0.30%
2022/01/26	100.6	1085.08	11.1	1089.09	1075.00	89.5	5,331	1.68%
2022/01/25	37.3	1074.33	6.2	1077.58	1085.00	31.1	5,295	0.59%
2022/01/24	20.4	1085.63	9.2	1082.58	1090.00	11.2	5,269	0.21%
2022/01/21	10.4	1067.06	2.3	1069.92	1070.00	8.1	5,274	0.15%
2022/01/20	8.5	1088.66	5.1	1085.11	1090.00	3.4	5,240	0.07%
2022/01/19	13.4	1104.10	7.2	1095.21	1100.00	6.3	5,285	0.12%
2022/01/18	15	1118.62	10.1	1122.53	1105.00	4.9	5,311	0.09%
2022/01/17	19.9	1093.43	12.2	1096.29	1115.00	7.8	5,315	0.15%
2022/01/14	43.3	1066.99	1.3	1077.34	1065.00	42	5,299	0.79%
2022/01/13	18.8	1093.81	4	1097.50	1100.00	14.8	5,304	0.28%
2022/01/12	13.7	1081.19	1	1080.09	1085.00	12.7	5,294	0.24%
2022/01/11	35.9	1072.15	1	1075.10	1080.00	34.9	5,343	0.65%
2022/01/10	6.4	1081.31	2.6	1085.45	1095.00	3.7	5,369	0.07%
2022/01/07	8.4	1098.81	4.7	1096.91	1100.00	3.7	5,353	0.07%
2022/01/06	16.8	1131.06	2.8	1144.51	1135.00	14	5,359	0.26%
2022/01/05	5.1	1182.70	4.2	1173.65	1175.00	0.9	5,315	0.02%
2022/01/04	7	1162.79	29.5	1160.71	1165.00	-22.5	5,303	-0.42%
2022/01/03	10.7	1164.39	6.4	1180.17	1150.00	4.3	5,262	0.08%
2021/12/30	4.4	1186.21	27.3	1185.93	1190.00	-23	5,246	-0.44%
2021/12/29	12.4	1188.69	13	1189.50	1185.00	-0.6	5,271	-0.01%
2021/12/28	5.7	1167.14	16.5	1170.86	1175.00	-10.8	5,331	-0.20%
2021/12/27	14.2	1148.84	15.1	1160.05	1145.00	-0.9	5,325	-0.02%
2021/12/24	9	1121.14	20.8	1119.95	1120.00	-11.8	5,289	-0.22%
2021/12/23	3.1	1101.27	11.7	1093.69	1095.00	-8.6	5,333	-0.16%
2021/12/22	1.1	1089.41	23.1	1089.08	1085.00	-22	5,426	-0.41%
2021/12/21	2.1	1084.90	16.1	1086.52	1090.00	-13.9	5,524	-0.25%
2021/12/20	2.2	1060.28	2	1070.00	1055.00	0.2	5,628	0.00%
2021/12/17	5.3	1080.90	1.2	1076.28	1075.00	4.1	5,654	0.07%
2021/12/16	1.4	1087.34	13.6	1084.08	1090.00	-12.2	5,672	-0.21%
2021/12/15	11.2	1054.97	2	1055.00	1060.00	9.2	5,747	0.16%
2021/12/14	0.3	1055.99	4.7	1054.77	1070.00	-4.4	5,818	-0.07%
2021/12/13	3.2	1084.83	8.1	1076.32	1075.00	-5	5,796	-0.09%
2021/12/10	2.1	1079.82	2.4	1075.13	1075.00	-0.2	5,826	0.00%
2021/12/09	1.5	1075.84	0.8	1080.64	1085.00	0.7	5,911	0.01%
2021/12/08	2.1	1092.42	39.3	1094.97	1095.00	-37.2	5,919	-0.63%
2021/12/07	7.1	1062.16	4.3	1067.20	1065.00	2.8	5,877	0.05%
2021/12/06	6.2	1052.03	89.3	1073.68	1085.00	-83.1	5,880	-1.41%
2021/12/03	37.8	1073.63	1.5	1086.48	1060.00	36.2	5,875	0.62%
2021/12/02	89.1	1076.74	137.5	1071.02	1080.00	-48.4	5,860	-0.83%	大賣/
2021/12/01	25.2	1051.80	29.3	1048.81	1065.00	-4.1	5,877	-0.07%
2021/11/30	19.3	1023.73	0.2	1044.25	1010.00	19.2	5,869	0.33%
2021/11/29	8.5	1012.91	21.8	1016.99	1030.00	-13.3	5,829	-0.23%
2021/11/26	11.9	1002.20	5.7	1001.49	1005.00	6.2	5,918	0.10%
2021/11/25	14.6	1035.22	6.2	1031.34	1035.00	8.4	5,973	0.14%
2021/11/24	9	1039.19	10.1	1038.47	1040.00	-1.1	5,991	-0.02%
2021/11/23	9.7	1064.45	19	1061.38	1055.00	-9.3	6,013	-0.16%
2021/11/22	37.6	1095.01	6.1	1081.72	1080.00	31.5	6,066	0.52%
2021/11/19	102.7	1090.09	28.3	1080.50	1090.00	74.4	6,050	1.23%	大買/
2021/11/18	12.6	1080.71	100.8	1066.70	1085.00	-88.2	5,931	-1.49%
2021/11/17	13.8	1039.69	5.6	1038.29	1030.00	8.1	5,811	0.14%
2021/11/16	5.9	1022.25	26.9	1028.91	1035.00	-21	5,789	-0.36%
2021/11/15	19.2	1016.10	61.8	1016.55	1025.00	-42.6	5,786	-0.74%
2021/11/12	2.4	981.84	12	980.81	983.00	-9.6	5,702	-0.17%
2021/11/11	3.7	943.49	2.2	948.17	954.00	1.5	5,713	0.03%
2021/11/10	10.8	965.51	2.3	963.80	958.00	8.5	5,712	0.15%
2021/11/09	11.7	986.64	63.4	979.56	978.00	-51.7	5,731	-0.90%
2021/11/08	14.3	965.15	93.6	972.91	980.00	-79.3	5,687	-1.39%
2021/11/05	1.6	936.91	6.9	936.81	940.00	-5.4	5,588	-0.10%
2021/11/04	3.2	930.18	13.4	935.35	928.00	-10.2	5,571	-0.18%
2021/11/03	2	933.00	5.7	935.01	932.00	-3.7	5,605	-0.07%
2021/11/02	0.4	924.50	5.4	929.50	928.00	-5	5,617	-0.09%
2021/11/01	0.7	921.32	8.3	925.65	922.00	-7.6	5,680	-0.13%
2021/10/29	24.6	920.88	10.2	916.04	913.00	14.3	5,733	0.25%
2021/10/28	3.6	929.01	5.2	934.39	936.00	-1.6	5,692	-0.03%
2021/10/27	18.3	945.52	32.8	946.65	942.00	-14.6	5,694	-0.26%
2021/10/26	13.1	942.78	21.9	946.67	946.00	-8.9	5,657	-0.16%
2021/10/25	8.1	930.06	17.3	938.12	938.00	-9.1	5,704	-0.16%
2021/10/22	2.5	918.06	18.3	921.29	926.00	-15.8	5,890	-0.27%
2021/10/21	8.2	912.72	20.6	919.35	913.00	-12.4	5,948	-0.21%
2021/10/20	3.2	907.60	5.8	906.10	901.00	-2.5	5,922	-0.04%
2021/10/19	3.5	890.12	12.5	894.92	898.00	-8.9	5,922	-0.15%
2021/10/18	0.4	869.84	4.2	873.50	867.00	-3.8	5,893	-0.06%
2021/10/15	5	853.24	3.5	853.25	857.00	1.5	5,876	0.03%
2021/10/14	30.6	849.51	6.2	847.28	840.00	24.4	5,826	0.42%
2021/10/13	33.9	869.87	6.1	872.94	862.00	27.8	5,799	0.48%
2021/10/12	42.5	887.85	4.2	898.17	887.00	38.4	5,805	0.66%
2021/10/08	5.2	914.48	9.6	915.46	910.00	-4.4	5,823	-0.07%
2021/10/07	7.4	908.45	18.9	908.36	911.00	-11.5	5,809	-0.20%
2021/10/06	5.7	880.28	7.2	879.78	871.00	-1.4	5,818	-0.02%
2021/10/05	143.1	867.13	2.3	867.51	867.00	140.9	5,823	2.42%	大買/鉅額交易
2021/10/04	46.5	892.04	8.2	890.28	892.00	38.3	5,764	0.66%
2021/10/01	39.1	891.31	1.5	900.62	885.00	37.6	5,787	0.65%
2021/09/30	25.3	904.02	4.4	906.40	905.00	20.9	5,769	0.36%
2021/09/29	32.9	928.91	7.9	919.59	913.00	25	5,757	0.43%
2021/09/28	6.1	959.64	8.6	962.18	957.00	-2.5	5,742	-0.04%
2021/09/27	5.4	943.98	56.3	949.25	959.00	-50.9	5,698	-0.89%
2021/09/24	3.2	917.60	1	917.02	920.00	2.2	5,614	0.04%
2021/09/23	5.3	914.78	4.2	910.97	915.00	1	5,707	0.02%
2021/09/22	22	910.80	8.2	911.06	911.00	13.8	5,709	0.24%
2021/09/17	20.1	948.39	20.5	945.94	940.00	-0.4	5,634	-0.01%
2021/09/16	7.2	931.36	4.1	934.71	936.00	3.1	5,597	0.05%
2021/09/15	7.4	934.13	4	934.69	935.00	3.4	5,608	0.06%
2021/09/14	16.6	943.70	31.5	943.92	947.00	-14.9	5,671	-0.26%
2021/09/13	4.3	926.44	6.7	926.87	927.00	-2.3	5,770	-0.04%
2021/09/10	9.8	915.92	15.3	916.33	925.00	-5.6	5,907	-0.09%
2021/09/09	6.4	901.25	23.2	900.50	901.00	-16.9	5,926	-0.28%
2021/09/08	4.2	909.43	7.1	909.74	912.00	-3	5,924	-0.05%
2021/09/07	4.6	900.77	5.2	900.64	903.00	-0.6	5,934	-0.01%
2021/09/06	12.3	901.57	15.4	903.43	896.00	-3.1	5,959	-0.05%
2021/09/03	14.4	920.01	11.1	924.52	919.00	3.3	5,922	0.06%
2021/09/02	7.2	932.25	54.9	931.35	933.00	-47.7	5,974	-0.80%
2021/09/01	9.5	923.13	33.1	922.94	927.00	-23.6	5,945	-0.40%
2021/08/31	13.9	891.45	5.3	900.97	901.00	8.7	5,851	0.15%
2021/08/30	2.4	903.52	13.4	907.81	912.00	-11	5,815	-0.19%
2021/08/27	2.4	888.35	28.1	892.39	896.00	-25.8	5,814	-0.44%
2021/08/26	37.1	883.48	3.1	888.45	888.00	34	5,801	0.59%
2021/08/25	4.5	910.39	4.6	910.48	911.00	-0.1	5,763	0.00%
2021/08/24	0.6	909.69	4.4	906.74	909.00	-3.8	5,818	-0.06%
2021/08/23	7.2	906.22	14.9	903.42	911.00	-7.7	5,929	-0.13%
2021/08/20	29.1	878.27	5.6	884.11	873.00	23.5	5,968	0.39%
2021/08/19	14	891.75	3.4	895.56	888.00	10.6	6,030	0.18%
2021/08/18	93.8	908.38	16.7	890.59	912.00	77.1	6,036	1.28%
2021/08/17	28.9	890.91	4	889.62	880.00	24.9	6,081	0.41%
2021/08/16	0.5	905.38	1.6	910.44	901.00	-1.1	6,099	-0.02%
2021/08/13	3	909.33	31.2	905.77	910.00	-28.2	6,266	-0.45%
2021/08/12	12.6	910.20	10.1	908.80	904.00	2.5	6,367	0.04%
2021/08/11	308.4	910.98	6.3	910.80	910.00	302.1	6,505	4.64%	大買/鉅額交易
2021/08/10	0.2	923.36	4.9	922.56	922.00	-4.7	6,700	-0.07%
2021/08/09	5.3	917.80	4.8	923.33	921.00	0.5	6,930	0.01%
2021/08/06	17.3	939.66	11.2	946.40	936.00	6.1	7,054	0.09%
2021/08/05	6.1	959.27	25	960.25	961.00	-18.9	7,268	-0.26%
2021/08/04	16.2	948.95	18.1	949.37	950.00	-1.9	7,673	-0.02%
2021/08/03	1.6	932.60	1.6	934.00	938.00	0	7,987	0.00%
2021/08/02	3.5	926.67	27.6	928.17	934.00	-24.2	8,252	-0.29%
2021/07/30	270.4	913.03	6.6	914.34	910.00	263.8	8,341	3.16%	大買/鉅額交易
2021/07/29	6.1	924.04	82.9	920.44	933.00	-76.9	8,488	-0.91%
2021/07/28	100	895.31	30.6	903.31	890.00	69.4	8,566	0.81%
2021/07/27	13.4	938.75	13.4	941.43	938.00	0.1	8,595	0.00%
2021/07/26	3.2	929.94	2.3	923.40	923.00	0.9	8,877	0.01%
2021/07/23	89.3	932.61	34.6	928.92	933.00	54.7	8,908	0.61%
2021/07/22	8.5	919.40	9.6	925.35	919.00	-1.1	8,983	-0.01%
2021/07/21	32.2	912.76	54.5	909.38	912.00	-22.2	9,049	-0.25%
2021/07/20	11.7	920.38	12.1	919.93	920.00	-0.3	9,156	0.00%
2021/07/19	47.2	925.75	7.6	928.95	919.00	39.6	9,287	0.43%
2021/07/16	6.3	952.77	62.6	953.55	957.00	-56.3	9,267	-0.61%
2021/07/15	11.4	943.83	33.4	947.08	951.00	-22	9,280	-0.24%
2021/07/14	6.4	928.08	100.2	926.11	930.00	-93.8	9,319	-1.01%
2021/07/13	15.3	933.27	31.4	927.22	926.00	-16.1	9,339	-0.17%
2021/07/12	4.8	937.25	17.2	937.38	935.00	-12.3	9,329	-0.13%
2021/07/09	9.4	921.53	11.1	919.86	919.00	-1.7	9,333	-0.02%
2021/07/08	6.8	918.49	9.1	920.15	920.00	-2.2	9,393	-0.02%
2021/07/07	27.5	920.42	16.2	921.07	917.00	11.3	9,453	0.12%
2021/07/06	42.9	927.19	70.3	924.25	922.00	-27.4	9,539	-0.29%
2021/07/05	24.1	964.28	7.8	966.08	957.00	16.3	9,531	0.17%
2021/07/02	9.1	958.45	18.6	958.58	957.00	-9.6	9,541	-0.10%
2021/07/01	8.9	959.15	6.2	958.32	955.00	2.7	9,556	0.03%
2021/06/30	13.4	968.94	28.7	967.82	962.00	-15.3	9,666	-0.16%
2021/06/29	3.6	942.90	4.6	942.99	935.00	-1	9,587	-0.01%
2021/06/28	6.3	927.22	4.3	932.25	935.00	2	9,649	0.02%
2021/06/25	4.9	934.54	4.4	943.85	927.00	0.5	9,792	0.01%
2021/06/24	13.3	932.66	12.7	931.68	929.00	0.6	9,868	0.01%
2021/06/23	19.7	922.34	33.7	927.56	941.00	-14.1	10,004	-0.14%
2021/06/22	45	899.68	41.2	897.59	903.00	3.9	10,129	0.04%
2021/06/21	78.7	936.32	135.8	934.74	918.00	-57.1	10,011	-0.57%	大賣/
2021/06/18	15.5	973.38	45.2	976.44	965.00	-29.7	9,964	-0.30%
2021/06/17	44.2	971.91	3.3	974.01	978.00	40.8	9,985	0.41%
2021/06/16	13.3	985.57	1.3	983.11	985.00	12	10,009	0.12%
2021/06/15	8.7	987.17	5.5	993.43	989.00	3.2	10,003	0.03%
2021/06/11	54.2	987.58	15.2	989.26	980.00	39	10,014	0.39%
2021/06/10	13.2	989.80	64.9	996.29	998.00	-51.7	10,027	-0.52%
2021/06/09	14.1	975.26	12.1	974.51	967.00	2.1	9,991	0.02%
2021/06/08	3.5	970.68	4.2	967.67	966.00	-0.8	10,056	-0.01%
2021/06/07	30.7	958.20	12.3	964.83	973.00	18.3	10,154	0.18%
2021/06/04	8.2	971.39	15.1	971.60	977.00	-6.8	10,221	-0.07%
2021/06/03	7.2	978.51	21.7	978.52	981.00	-14.5	10,310	-0.14%
2021/06/02	51	966.70	7.1	965.28	959.00	43.9	10,390	0.42%
2021/06/01	48.9	991.25	18.2	984.19	977.00	30.7	10,446	0.29%
2021/05/31	17.8	987.28	95.2	992.17	995.00	-77.4	10,530	-0.73%
2021/05/28	20.6	953.69	13	956.48	961.00	7.6	10,516	0.07%
2021/05/27	20.8	937.02	29.2	940.95	935.00	-8.4	10,614	-0.08%
2021/05/26	2.7	949.90	5.1	955.87	951.00	-2.5	10,714	-0.02%
2021/05/25	16.6	958.31	11.4	961.75	952.00	5.2	10,736	0.05%
2021/05/24	23.8	944.27	28.2	944.69	943.00	-4.4	10,717	-0.04%
2021/05/21	19.4	958.15	168.1	952.38	955.00	-148.7	10,746	-1.38%	大賣/鉅額交易
2021/05/20	13.6	937.64	16.3	940.02	930.00	-2.8	10,640	-0.03%
2021/05/19	44.2	961.08	12.9	956.42	943.00	31.4	10,583	0.30%
2021/05/18	37.3	969.76	45	974.46	994.00	-7.7	10,480	-0.07%
2021/05/17	20.8	915.78	41.7	911.02	914.00	-20.9	10,407	-0.20%
2021/05/14	66.6	898.34	20.8	900.87	895.00	45.8	10,391	0.44%
2021/05/13	34	884.19	21.6	883.42	873.00	12.4	10,414	0.12%
2021/05/12	67.6	878.71	98.3	871.58	888.00	-30.6	10,317	-0.30%
2021/05/11	69.7	913.23	119.3	919.23	911.00	-49.6	10,040	-0.49%	大賣/
2021/05/10	73.6	995.43	75.1	995.79	979.00	-1.5	9,850	-0.02%
2021/05/07	68.7	1046.39	12.1	1052.49	1060.00	56.5	9,827	0.58%
2021/05/06	56	1032.47	73.3	1043.99	1055.00	-17.3	9,967	-0.17%
2021/05/05	162.7	1038.65	28.7	1041.17	1005.00	134	9,906	1.35%	大買/鉅額交易
2021/05/04	92.3	1062.87	91.8	1070.10	1085.00	0.6	9,843	0.01%
2021/05/03	97.7	1117.71	26.3	1117.05	1105.00	71.4	9,692	0.74%
2021/04/29	5.1	1185.00	9.2	1185.00	1185.00	-4.1	9,546	-0.04%
2021/04/28	7.7	1070.98	7.4	1080.88	1080.00	0.3	9,736	0.00%
2021/04/27	11.4	1072.23	16.3	1073.40	1065.00	-4.9	9,769	-0.05%
2021/04/26	12.4	1052.57	133.1	1067.11	1070.00	-120.7	9,764	-1.24%	大賣/鉅額交易
2021/04/23	7.3	1024.83	32	1015.62	1035.00	-24.7	9,723	-0.25%
2021/04/22	59.2	992.96	49.7	989.22	984.00	9.5	9,703	0.10%
2021/04/21	17.5	990.12	10.4	996.55	988.00	7.1	9,793	0.07%
2021/04/20	18.5	991.99	31.2	993.98	998.00	-12.7	9,936	-0.13%
2021/04/19	8.6	972.06	1.1	966.85	963.00	7.5	9,945	0.08%
2021/04/16	14.3	974.44	4.1	973.28	975.00	10.2	10,002	0.10%
2021/04/15	6.2	973.86	12.9	973.62	985.00	-6.7	10,117	-0.07%
2021/04/14	23.3	952.74	14.5	953.93	965.00	8.8	10,142	0.09%
2021/04/13	55.5	973.84	8.1	967.63	961.00	47.5	10,151	0.47%
2021/04/12	57.1	971.95	25.8	973.35	960.00	31.3	10,145	0.31%
2021/04/09	19.5	1012.87	18.3	1018.20	999.00	1.2	10,206	0.01%
2021/04/08	82.3	1014.26	18.2	1011.56	1020.00	64.1	10,176	0.63%
2021/04/07	8.7	998.11	4.6	998.06	998.00	4.1	10,136	0.04%
2021/04/06	157	999.53	53.3	998.28	995.00	103.7	10,121	1.02%	大買/鉅額交易
2021/04/01	70.3	972.37	7.5	973.61	961.00	62.9	10,094	0.62%
2021/03/31	150.4	976.09	19.7	975.72	969.00	130.7	10,037	1.30%	大買/鉅額交易
2021/03/30	25.2	957.97	54.7	963.42	971.00	-29.4	9,940	-0.30%
2021/03/29	20.3	952.10	24.7	959.07	941.00	-4.4	9,822	-0.04%
2021/03/26	41.9	939.72	21	943.05	943.00	20.9	9,770	0.21%
2021/03/25	29	931.18	75.3	931.29	949.00	-46.4	9,665	-0.48%
2021/03/24	56.3	891.49	21.6	890.13	894.00	34.6	9,473	0.37%
2021/03/23	19.4	880.29	33.2	882.00	870.00	-13.8	9,459	-0.15%
2021/03/22	13.9	881.86	39.5	883.22	881.00	-25.6	9,423	-0.27%
2021/03/19	42.1	885.69	6.5	886.96	885.00	35.6	9,389	0.38%
2021/03/18	10.2	911.26	34.2	916.39	903.00	-24	9,326	-0.26%
2021/03/17	36.1	910.07	55.8	916.65	908.00	-19.7	9,374	-0.21%
2021/03/16	34.1	909.69	68.2	915.19	919.00	-34.1	9,405	-0.36%
2021/03/15	10.6	905.61	69.5	908.01	907.00	-58.9	9,424	-0.62%
2021/03/12	22	904.12	14.2	905.96	899.00	7.8	9,477	0.08%
2021/03/11	26.8	884.28	29.3	886.17	888.00	-2.5	9,437	-0.03%
2021/03/10	46.7	865.40	13.1	866.69	864.00	33.6	9,369	0.36%
2021/03/09	20.9	866.69	48.4	870.31	879.00	-27.5	9,330	-0.29%
2021/03/08	21.1	881.09	6	891.60	867.00	15.1	9,312	0.16%
2021/03/05	52.8	881.16	18.4	879.74	883.00	34.3	9,295	0.37%
2021/03/04	110.9	900.47	23.2	901.42	897.00	87.6	9,343	0.94%	大買/
2021/03/03	30.5	916.62	104.3	916.99	930.00	-73.8	9,196	-0.80%	大賣/
2021/03/02	25.3	921.98	20.2	923.42	900.00	5.1	9,113	0.06%
2021/02/26	41.9	912.02	8.6	925.79	896.00	33.3	9,006	0.37%
2021/02/25	6.7	940.76	34.1	952.41	944.00	-27.5	8,849	-0.31%
2021/02/24	30.3	948.51	13.5	959.10	940.00	16.8	8,846	0.19%
2021/02/23	7.2	952.88	15	950.37	965.00	-7.7	8,911	-0.09%
2021/02/22	18.8	964.55	31.2	962.58	951.00	-12.4	8,928	-0.14%
2021/02/19	23.1	959.96	16.3	965.51	964.00	6.8	9,154	0.07%
2021/02/18	20.3	978.35	57.4	978.27	978.00	-37.1	9,139	-0.41%
2021/02/17	51.9	985.43	24.4	982.32	980.00	27.5	9,139	0.30%
2021/02/05	18.8	964.94	18.5	969.96	950.00	0.3	9,019	0.00%
2021/02/04	51.1	941.89	58.6	939.51	946.00	-7.5	8,834	-0.08%
2021/02/03	50.6	951.20	41.2	949.40	950.00	9.4	8,748	0.11%
2021/02/02	71	935.69	73	934.97	931.00	-2	8,668	-0.02%
2021/02/01	60.5	895.57	24.8	897.64	905.00	35.7	8,536	0.42%
2021/01/29	25.4	889.99	29.9	888.89	875.00	-4.5	8,433	-0.05%
2021/01/28	88.2	873.19	11.9	870.25	869.00	76.3	8,337	0.91%
2021/01/27	128.6	893.51	55.4	895.94	897.00	73.2	8,198	0.89%	大買/
2021/01/26	41.9	902.58	29.2	887.75	871.00	12.6	8,153	0.15%
2021/01/25	19.6	907.39	31.5	908.50	910.00	-11.9	8,217	-0.14%
2021/01/22	54.7	922.98	30.7	920.64	917.00	24	8,174	0.29%
2021/01/21	142.7	926.98	46.8	908.72	934.00	95.9	7,980	1.20%	大買/
2021/01/20	26.5	876.31	16	883.55	872.00	10.5	7,790	0.13%
2021/01/19	19.6	869.51	22.8	869.81	879.00	-3.2	7,707	-0.04%
2021/01/18	24.3	833.30	26.2	826.41	844.00	-1.9	7,647	-0.03%
2021/01/15	48.6	857.36	157.5	856.60	850.00	-108.8	7,581	-1.44%	大賣/鉅額交易
2021/01/14	56.4	867.96	35.1	865.50	861.00	21.3	7,503	0.28%
2021/01/13	59.9	876.71	56.2	875.90	884.00	3.7	7,403	0.05%
2021/01/12	312.9	850.18	117	847.51	846.00	195.9	7,230	2.71%	大買/大賣/鉅額交易
2021/01/11	19.3	843.51	24.3	847.64	851.00	-5.1	7,124	-0.07%
2021/01/08	22.1	828.68	38.2	825.11	838.00	-16.1	7,075	-0.23%
2021/01/07	9.2	800.37	10.2	804.05	799.00	-1	6,971	-0.01%
2021/01/06	19.8	798.61	26.6	793.11	792.00	-6.9	6,942	-0.10%
2021/01/05	20.9	788.83	29.4	791.55	797.00	-8.5	6,919	-0.12%
2021/01/04	41.6	781.70	72.3	777.35	792.00	-30.7	7,122	-0.43%
2020/12/31	24	747.33	20.2	748.70	747.00	3.8	7,147	0.05%
2020/12/30	2.2	741.82	429.3	740.76	746.00	-427	7,365	-5.80%	大賣/鉅額交易
2020/12/29	46.2	739.02	120.2	738.87	734.00	-74	7,338	-1.01%	大賣/
2020/12/28	16.4	737.96	131.1	736.73	740.00	-114.6	7,345	-1.56%	大賣/鉅額交易
2020/12/25	16.4	716.78	17	716.24	715.00	-0.6	7,269	-0.01%
2020/12/24	13.1	717.22	94.4	720.49	714.00	-81.4	7,323	-1.11%
2020/12/23	23.5	716.14	22.8	713.38	720.00	0.8	7,396	0.01%
2020/12/22	18.3	711.68	15.4	714.69	703.00	2.9	7,438	0.04%
2020/12/21	33.5	700.68	2.2	699.93	708.00	31.3	7,475	0.42%
2020/12/18	23.1	704.82	10	704.00	699.00	13.1	7,494	0.18%
2020/12/17	6.5	702.51	2	703.00	704.00	4.5	7,540	0.06%
2020/12/16	13.3	707.46	18.1	706.24	701.00	-4.8	7,575	-0.06%
2020/12/15	7.4	699.67	21.1	699.82	701.00	-13.7	7,661	-0.18%
2020/12/14	114.1	703.08	6.1	704.85	702.00	108	7,785	1.39%	大買/鉅額交易
2020/12/11	8.5	707.30	2.4	713.67	707.00	6.1	7,897	0.08%
2020/12/10	70	710.99	7.1	715.72	709.00	62.9	7,895	0.80%
2020/12/09	12.3	736.49	42.4	736.75	734.00	-30.1	7,911	-0.38%
2020/12/08	9.3	715.91	26.3	723.10	730.00	-17	7,906	-0.21%
2020/12/07	303.1	701.74	42	701.90	704.00	261.1	7,861	3.32%	大買/鉅額交易
2020/12/04	17.2	699.37	49.2	702.60	705.00	-32.1	7,938	-0.40%
2020/12/03	18.6	702.33	14	702.93	700.00	4.6	7,959	0.06%
2020/12/02	21.4	704.69	19.1	706.07	712.00	2.3	7,960	0.03%
2020/12/01	21.8	697.88	10.1	699.17	697.00	11.7	8,051	0.15%
2020/11/30	76.2	710.29	11.3	709.62	704.00	64.9	8,134	0.80%
2020/11/27	10.4	725.41	4.2	725.34	725.00	6.2	8,228	0.08%
2020/11/26	7	733.54	10.1	730.50	730.00	-3.1	8,349	-0.04%
2020/11/25	37.6	731.58	2.2	732.15	724.00	35.4	8,574	0.41%
2020/11/24	4.2	739.81	2.4	748.04	742.00	1.8	8,675	0.02%
2020/11/23	43.7	741.46	21.2	749.47	743.00	22.5	8,827	0.26%
2020/11/20	11.7	739.93	95.2	745.28	747.00	-83.5	8,889	-0.94%
2020/11/19	25.4	732.71	88.3	730.92	733.00	-62.9	8,864	-0.71%
2020/11/18	74.8	721.77	78.8	716.94	728.00	-4	8,965	-0.04%
2020/11/17	70.1	696.44	9.1	697.86	696.00	60.9	8,975	0.68%
2020/11/16	4.4	690.74	10.4	689.24	694.00	-5.9	9,437	-0.06%
2020/11/13	18	671.11	206	670.02	675.00	-188	9,725	-1.93%	大賣/鉅額交易
2020/11/12	10.2	674.25	23.4	676.20	673.00	-13.2	10,351	-0.13%
2020/11/11	17.2	668.24	15	674.07	676.00	2.2	10,383	0.02%
2020/11/10	22.5	688.32	7.5	688.68	686.00	15	10,411	0.14%
2020/11/09	0.7	699.12	2.2	705.35	702.00	-1.5	10,500	-0.01%
2020/11/06	11.5	697.12	20.1	696.55	700.00	-8.5	10,576	-0.08%
2020/11/05	22.2	688.80	26.8	690.25	696.00	-4.6	10,619	-0.04%
2020/11/04	19	675.42	11	672.99	677.00	8	10,610	0.08%
2020/11/03	13.1	665.41	13	667.69	665.00	0.1	10,699	0.00%
2020/11/02	27.3	657.72	18	660.28	653.00	9.3	10,776	0.09%
2020/10/30	9.1	674.61	2	679.00	678.00	7.1	10,763	0.07%
2020/10/29	15	680.00	12.2	674.84	684.00	2.8	10,976	0.03%
2020/10/28	20.2	683.65	5	684.00	681.00	15.2	11,330	0.13%
2020/10/27	16	682.50	14	679.30	685.00	2	11,469	0.02%
2020/10/26	7.2	674.50	0	0.00	674.00	7.2	11,597	0.06%
2020/10/23	4.1	681.51	3	688.67	678.00	1.1	11,765	0.01%
2020/10/22	1	690.94	43.1	691.02	688.00	-42.1	12,285	-0.34%
2020/10/21	26.1	697.83	27	703.59	691.00	-1	12,554	-0.01%
2020/10/20	14	687.14	88	684.51	697.00	-74	12,874	-0.57%
2020/10/19	1	692.00	13.6	689.65	692.00	-12.6	13,079	-0.10%
2020/10/16	12.3	683.97	7.1	690.92	680.00	5.2	13,311	0.04%
2020/10/15	9	696.78	29	698.21	689.00	-20	13,490	-0.15%
2020/10/14	9.3	690.51	3	689.33	689.00	6.3	13,524	0.05%
2020/10/13	93.1	700.00	11.4	699.62	699.00	81.7	13,578	0.60%
2020/10/12	22.1	712.12	99	713.74	714.00	-77	13,570	-0.57%
2020/10/08	21.2	670.79	32.1	667.81	670.00	-10.9	13,458	-0.08%
2020/10/07	33	640.43	54.6	641.19	647.00	-21.6	13,352	-0.16%
2020/10/06	16.1	616.12	9	616.66	615.00	7	13,230	0.05%
2020/10/05	2.1	612.43	11	613.18	611.00	-8.9	13,446	-0.07%
2020/09/30	10	610.90	6	613.32	607.00	4	13,648	0.03%
2020/09/29	3	612.00	9	610.33	610.00	-6	13,911	-0.04%
2020/09/28	69	603.48	9	599.56	603.00	60	14,142	0.42%
2020/09/25	49	589.94	16.1	599.22	585.00	33	14,134	0.23%
2020/09/24	23	604.30	10	607.19	600.00	13	14,148	0.09%
2020/09/23	5	616.20	27.1	615.78	617.00	-22.1	14,104	-0.16%
2020/09/22	41.1	604.58	14	607.00	603.00	27.1	14,121	0.19%
2020/09/21	15.1	616.06	23	618.70	616.00	-7.9	14,152	-0.06%
2020/09/18	6	605.33	36	601.89	611.00	-30	14,216	-0.21%
2020/09/17	35.2	597.01	90	597.53	599.00	-54.8	14,178	-0.39%
2020/09/16	26	622.88	37	621.19	617.00	-11	14,226	-0.08%
2020/09/15	33.1	609.64	19	610.89	611.00	14.1	14,345	0.10%
2020/09/14	51	605.31	15.5	605.57	609.00	35.6	14,584	0.24%
2020/09/11	13.1	591.96	12	592.33	595.00	1.1	14,529	0.01%
2020/09/10	3.1	601.61	10.1	603.96	599.00	-7	14,506	-0.05%
2020/09/09	4.3	591.51	13	594.00	595.00	-8.7	14,579	-0.06%
2020/09/08	19.1	605.67	10.2	604.79	604.00	9	14,531	0.06%
2020/09/07	5.1	600.20	11.1	601.80	598.00	-6.1	14,617	-0.04%
2020/09/04	16	595.81	18.1	595.72	603.00	-2.1	14,678	-0.01%
2020/09/03	17.1	607.70	20.3	607.98	603.00	-3.2	14,559	-0.02%
2020/09/02	13	598.69	24.2	600.07	596.00	-11.2	14,467	-0.08%
2020/09/01	20	563.90	33	559.67	576.00	-13	14,314	-0.09%
2020/08/31	30.1	564.05	29	562.31	556.00	1.1	14,274	0.01%
2020/08/28	43.4	565.93	58	562.14	574.00	-14.6	14,125	-0.10%
2020/08/27	60.7	568.26	175.1	561.97	558.00	-114.4	14,063	-0.81%	大賣/鉅額交易
2020/08/26	29.4	577.56	57	576.35	578.00	-27.6	14,098	-0.20%
2020/08/25	19.2	588.20	9	589.56	589.00	10.2	14,064	0.07%
2020/08/24	72.2	589.32	22.3	590.45	585.00	49.9	14,058	0.35%
2020/08/21	23	592.66	25	594.80	604.00	-2	13,992	-0.01%
2020/08/20	54.1	585.66	131.2	585.40	565.00	-77.2	13,769	-0.56%	大賣/
2020/08/19	31.3	615.28	191.1	614.91	609.00	-159.8	13,312	-1.20%	大賣/鉅額交易
2020/08/18	155.7	619.83	72.6	619.82	617.00	83.1	13,108	0.63%	大買/
2020/08/17	11.2	683.08	16.3	683.06	685.00	-5	12,659	-0.04%
2020/08/14	17.4	674.77	11	678.27	680.00	6.4	12,709	0.05%
2020/08/13	16	686.81	85	687.87	684.00	-69	12,854	-0.54%
2020/08/12	44.1	681.49	21	682.10	680.00	23.1	13,029	0.18%
2020/08/11	17.1	698.07	78	700.78	693.00	-60.9	13,265	-0.46%
2020/08/10	24.9	703.04	16	707.88	706.00	8.9	13,196	0.07%
2020/08/07	33.4	712.00	45	712.91	705.00	-11.7	13,149	-0.09%
2020/08/06	186	741.29	31	743.26	732.00	155	13,080	1.18%	大買/鉅額交易
2020/08/05	19.2	733.29	17.5	730.49	730.00	1.7	12,950	0.01%
2020/08/04	94	719.36	175.2	719.10	732.00	-81.2	12,842	-0.63%	大賣/
2020/08/03	53.1	710.87	21.2	715.83	696.00	31.9	12,632	0.25%
2020/07/31	41	687.11	19	695.26	701.00	22	12,338	0.18%
2020/07/30	53.2	678.02	11	683.37	683.00	42.1	12,239	0.34%
2020/07/29	32.1	682.47	37	679.27	682.00	-4.9	12,132	-0.04%
2020/07/28	215.1	708.01	154.2	737.87	680.00	60.8	12,087	0.50%	大買/大賣/
2020/07/27	117.3	716.78	93.1	720.80	728.00	24.1	11,849	0.20%	大買/
2020/07/24	91	685.14	64	688.51	675.00	27	12,020	0.22%
2020/07/23	154.1	664.32	27	666.15	677.00	127.1	11,790	1.08%	大買/鉅額交易
2020/07/22	61	662.71	43.2	662.82	664.00	17.8	11,722	0.15%
2020/07/21	19.1	630.55	31.6	633.46	637.00	-12.5	11,526	-0.11%
2020/07/20	42.3	598.14	61	594.22	601.00	-18.8	11,410	-0.16%
2020/07/17	95	604.37	22	602.18	607.00	73	11,461	0.64%
2020/07/16	22.1	601.68	11.1	602.80	599.00	11	11,498	0.10%
2020/07/15	26.2	608.08	27	608.26	609.00	-0.8	11,468	-0.01%
2020/07/14	22.3	614.21	48.1	612.75	611.00	-25.8	11,446	-0.23%
2020/07/13	13.1	627.93	32.1	626.60	629.00	-19	11,402	-0.17%
2020/07/10	58.5	632.78	21	628.57	616.00	37.5	11,372	0.33%
2020/07/09	140.4	656.19	44.1	654.18	651.00	96.3	11,313	0.85%	大買/
2020/07/08	80.6	658.34	56	655.56	661.00	24.5	11,147	0.22%
2020/07/07	43	605.96	94.4	610.58	618.00	-51.3	10,896	-0.47%
2020/07/06	14	581.86	35	584.74	589.00	-21	10,711	-0.20%
2020/07/03	8	582.13	40	584.95	585.00	-32	10,705	-0.30%
2020/07/02	38	577.66	62	577.05	574.00	-24	10,704	-0.22%
2020/07/01	37	583.49	21	588.62	577.00	16	10,742	0.15%
2020/06/30	15	573.47	35	574.91	579.00	-20	10,725	-0.19%
2020/06/29	42.1	567.02	51	568.57	565.00	-8.9	10,747	-0.08%
2020/06/24	45.2	578.69	19.5	577.89	580.00	25.7	10,726	0.24%
2020/06/23	158	576.10	34.1	574.26	574.00	123.9	10,795	1.15%	大買/鉅額交易
2020/06/22	36.2	568.29	82.1	570.07	576.00	-45.9	10,730	-0.43%
2020/06/19	17	539.77	77	535.72	546.00	-60	10,772	-0.56%
2020/06/18	4.1	511.21	4.1	509.51	513.00	0	10,633	0.00%
2020/06/17	124	507.64	6.2	509.29	510.00	117.8	10,881	1.08%	大買/鉅額交易
2020/06/16	12	499.00	27	505.46	510.00	-15	11,062	-0.14%
2020/06/15	4.1	496.04	10	497.55	492.50	-5.9	11,296	-0.05%
2020/06/12	6	488.50	47	489.18	492.50	-41	11,410	-0.36%
2020/06/11	87	503.52	9	503.33	496.50	78	11,450	0.68%
2020/06/10	53	499.65	8	500.31	500.00	45	11,475	0.39%
2020/06/09	7	494.29	5	497.20	497.50	2	11,757	0.02%
2020/06/08	36	500.76	2	503.50	494.50	34	11,945	0.28%
2020/06/05	90.1	493.95	6.5	495.00	494.00	83.6	11,941	0.70%
2020/06/04	4.2	486.95	36	486.88	490.00	-31.8	11,999	-0.27%
2020/06/03	27.2	489.31	9.1	490.54	490.00	18.1	12,054	0.15%
2020/06/02	24.5	484.42	350.1	485.50	485.00	-325.6	12,020	-2.71%	大賣/鉅額交易
2020/06/01	58	466.12	6.2	468.05	461.50	51.8	11,915	0.43%
2020/05/29	0	0.00	12	464.67	463.00	-12	11,951	-0.10%
2020/05/28	33	459.62	5	461.09	460.00	28	11,959	0.23%
2020/05/27	1	464.00	13	463.38	464.50	-12	11,968	-0.10%
2020/05/26	29	464.62	7	464.79	460.00	22	12,078	0.18%
2020/05/25	7	459.50	4	457.64	460.00	3	12,147	0.02%
2020/05/22	12.6	447.02	48.1	450.06	442.00	-35.5	12,130	-0.29%
2020/05/21	4	466.88	78.1	464.59	464.50	-74.1	12,091	-0.61%
2020/05/20	5	469.50	85.2	472.08	470.00	-80.2	12,071	-0.66%
2020/05/19	10.1	460.54	58.3	460.72	462.00	-48.2	11,901	-0.40%
2020/05/18	5	440.48	65	446.68	440.50	-60	11,685	-0.51%
2020/05/15	7	409.64	6	407.67	411.00	1	11,390	0.01%
2020/05/14	12	411.79	2	417.00	411.00	10	11,447	0.09%
2020/05/13	66	414.81	13	416.88	420.00	53	11,461	0.46%
2020/05/12	52	407.04	1	408.50	407.00	51	11,544	0.44%
2020/05/11	22	410.66	5	409.90	410.00	17	11,685	0.15%
2020/05/08	1	413.50	3	415.83	411.50	-2	11,764	-0.02%
2020/05/07	7.1	412.68	4	412.75	411.00	3.1	11,832	0.03%
2020/05/06	4	405.88	33	406.74	408.00	-29	11,867	-0.24%
2020/05/05	6	400.51	5	401.20	401.50	1	11,894	0.01%
2020/05/04	21	401.52	118.4	400.29	399.50	-97.4	12,042	-0.81%	大賣/
2020/04/30	9	407.56	109.2	410.31	415.00	-100.2	12,003	-0.83%	大賣/
2020/04/29	101	395.63	147	394.06	398.00	-46	11,815	-0.39%	大買/大賣/
2020/04/28	90	368.30	19	371.05	375.00	71	11,461	0.62%
2020/04/27	1	370.00	39	364.38	372.00	-38	11,656	-0.33%
2020/04/24	2	349.75	1	351.00	348.50	1	11,531	0.01%
2020/04/23	130	346.22	46	348.88	351.00	84	11,572	0.73%	大買/
2020/04/22	27.2	346.32	26	347.37	346.00	1.2	11,643	0.01%
2020/04/21	40	357.40	50	357.68	353.50	-10	11,874	-0.08%
2020/04/20	3	370.17	0	0.00	370.00	3	12,011	0.02%
2020/04/17	8	369.94	6	374.17	368.00	2	12,089	0.02%
2020/04/16	4	362.75	4	362.63	361.50	0	11,995	0.00%
2020/04/15	6.6	365.36	5	367.10	365.50	1.6	12,003	0.01%
2020/04/14	17	365.47	27	363.37	365.50	-10	12,021	-0.08%
2020/04/13	3	353.83	3	352.17	351.50	0	11,992	0.00%
2020/04/10	3	350.33	1	350.50	350.00	2	12,013	0.02%
2020/04/09	2	351.25	7	350.29	351.50	-5	12,109	-0.04%
2020/04/08	4	348.75	5	350.60	349.50	-1	12,076	-0.01%
2020/04/07	558	347.68	7	347.50	347.00	551	12,056	4.57%	大買/鉅額交易
2020/04/06	3	340.17	16	339.69	341.00	-13	11,960	-0.11%
2020/04/01	11	331.27	8	332.38	334.00	3	11,892	0.03%
2020/03/31	17	332.82	3	334.00	327.50	14	11,880	0.12%
2020/03/30	13.2	330.59	14	330.82	336.50	-0.8	11,749	-0.01%
2020/03/27	23	346.76	15	343.53	340.00	8	11,622	0.07%
2020/03/26	55	337.17	23	336.43	343.50	32	11,460	0.28%
2020/03/25	50	341.96	12	346.88	334.50	38	11,502	0.33%
2020/03/24	80	332.93	13	333.92	330.00	67	11,314	0.59%
2020/03/23	12	307.79	9	308.33	308.00	3	11,286	0.03%
2020/03/20	233.1	300.70	9	296.78	301.00	224.1	11,228	2.00%	大買/鉅額交易
2020/03/19	33	279.16	104	278.00	274.00	-71	11,118	-0.64%	大賣/
2020/03/18	25	315.22	31	315.18	301.50	-6	10,839	-0.06%
2020/03/17	55	317.81	13	316.96	315.50	42	10,712	0.39%
2020/03/16	21	332.54	13	326.58	320.00	8	10,537	0.08%
2020/03/13	12	330.75	46.1	323.82	341.00	-34.1	10,390	-0.33%
2020/03/12	76	344.05	33	344.72	336.00	43	10,118	0.42%
2020/03/11	15	370.83	69	372.71	363.00	-54	9,884	-0.55%
2020/03/10	3	369.50	8	368.75	373.50	-5	9,823	-0.05%
2020/03/09	21	366.19	89	366.30	366.50	-68	9,727	-0.70%
2020/03/06	9	379.17	7	379.64	378.50	2	9,658	0.02%
2020/03/05	4	383.38	17	380.85	385.00	-13	9,648	-0.13%
2020/03/04	104	366.83	1	368.50	370.50	103	9,661	1.07%	大買/鉅額交易
2020/03/03	6	373.75	8	374.13	372.00	-2	9,644	-0.02%
2020/03/02	2	360.00	69	363.65	363.00	-67	9,576	-0.70%
2020/02/27	79	366.61	11	365.95	360.00	68	9,569	0.71%
2020/02/26	15	376.93	40	376.33	375.00	-25	9,475	-0.26%
2020/02/25	7	374.86	73	377.86	378.50	-66	9,416	-0.70%
2020/02/24	22.1	379.07	413	378.12	377.00	-391	9,441	-4.14%	大賣/鉅額交易
2020/02/21	21.4	388.52	6	389.00	388.00	15.4	9,324	0.17%
2020/02/20	6	390.58	61	388.62	394.00	-55	9,257	-0.59%
2020/02/19	8	389.56	169	390.71	388.50	-161	9,184	-1.75%	大賣/鉅額交易
2020/02/18	62	395.69	3	394.67	392.00	59	9,196	0.64%
2020/02/17	28	397.16	5	397.20	398.00	23	9,152	0.25%
2020/02/14	6	406.83	52.7	406.86	405.50	-46.7	9,082	-0.51%
2020/02/13	12	408.38	32	409.42	408.50	-20	9,018	-0.22%
2020/02/12	13	399.74	23	400.28	401.50	-10	8,901	-0.11%
2020/02/11	22	388.70	14	388.18	390.00	8	8,895	0.09%
2020/02/10	25	382.36	8	381.88	380.00	17	8,905	0.19%
2020/02/07	12.2	380.84	3	383.00	381.00	9.2	8,950	0.10%
2020/02/06	11	382.73	4	385.88	382.00	7	8,979	0.08%
2020/02/05	22.5	382.71	68	382.85	381.00	-45.5	8,947	-0.51%
2020/02/04	54	392.31	27	392.09	390.50	27	8,844	0.31%
2020/02/03	5.2	380.38	1	377.00	382.00	4.2	9,087	0.05%
2020/01/31	24	386.98	38.1	388.72	388.00	-14.1	9,100	-0.15%
2020/01/30	137	388.23	82.1	393.23	383.50	54.9	9,154	0.60%	大買/
2020/01/20	5	419.00	4	419.38	419.00	1	8,903	0.01%
2020/01/17	6	423.08	4	423.75	420.50	2	8,946	0.02%
2020/01/16	12	420.92	39	421.04	421.00	-27	9,016	-0.30%
2020/01/15	49	408.74	50	414.99	416.00	-1	8,866	-0.01%
2020/01/14	120	416.53	5	417.90	416.00	115	8,518	1.35%	大買/鉅額交易
2020/01/13	31	425.77	202	423.47	422.00	-171	8,270	-2.07%	大賣/鉅額交易
2020/01/10	116	431.09	13	433.27	432.00	103	8,199	1.26%	大買/鉅額交易
2020/01/09	7	436.36	87	436.45	437.00	-80	8,219	-0.97%
2020/01/08	74.3	426.27	7	433.07	430.50	67.3	8,306	0.81%
2020/01/07	367	423.13	39	423.63	426.00	328	8,311	3.95%	大買/鉅額交易
2020/01/06	25	426.68	58	425.53	424.00	-33	8,361	-0.39%
2020/01/03	40	434.73	9.4	433.28	434.50	30.6	8,361	0.37%
2020/01/02	6	442.92	72	442.05	441.50	-66	8,240	-0.80%
2019/12/31	14	442.71	5	444.10	443.50	9	8,221	0.11%
2019/12/30	4	446.75	2	446.75	446.50	2	8,253	0.02%
2019/12/27	13	447.81	3	451.00	446.50	10	8,354	0.12%
2019/12/26	3	455.00	30	453.13	449.00	-27	8,350	-0.32%
2019/12/25	6.1	450.52	8	451.19	452.00	-1.9	8,376	-0.02%
2019/12/24	88	446.00	1	445.00	445.00	87	8,479	1.03%
2019/12/23	6	448.25	1	449.00	449.00	5	8,565	0.06%
2019/12/20	10.2	445.96	43	447.50	446.00	-32.8	8,656	-0.38%
2019/12/19	6	454.17	11.1	454.23	454.50	-5.1	8,489	-0.06%
2019/12/18	15	454.93	5.2	455.73	456.50	9.8	8,415	0.12%
2019/12/17	23.2	460.06	16	459.44	460.50	7.2	8,371	0.09%
2019/12/16	53.5	440.43	31	441.34	442.00	22.5	8,218	0.27%
2019/12/13	0.1	431.00	71	432.47	432.50	-70.9	8,167	-0.87%
2019/12/12	19.1	428.96	8	428.50	427.50	11.1	8,163	0.14%
2019/12/11	2.1	426.76	5.6	426.55	429.00	-3.5	8,239	-0.04%
2019/12/10	1	424.50	50	424.11	425.00	-49	8,338	-0.59%
2019/12/09	6	424.26	9	424.78	426.50	-3	8,406	-0.04%
2019/12/06	14	416.32	7	419.07	415.00	7	8,435	0.08%
2019/12/05	109.6	421.77	4	421.88	420.00	105.6	8,675	1.22%	大買/鉅額交易
2019/12/04	1	417.50	9	422.11	424.50	-8	8,807	-0.09%
2019/12/03	48	418.97	11	418.55	418.00	37	8,781	0.42%
2019/12/02	15	416.03	11	419.27	416.50	4	8,763	0.05%
2019/11/29	22	429.26	10	427.28	421.50	12	8,725	0.14%
2019/11/28	1.1	425.95	47	430.23	431.50	-45.9	8,621	-0.53%
2019/11/27	3	421.50	23	422.54	422.50	-20	8,630	-0.23%
2019/11/26	121	421.26	26.2	422.65	420.00	94.8	8,671	1.09%	大買/
2019/11/25	31	420.26	19	420.03	418.50	12	8,836	0.14%
2019/11/22	36.2	409.20	22	407.32	411.00	14.2	8,819	0.16%
2019/11/21	42	400.80	11	404.41	407.00	31	8,782	0.35%
2019/11/20	66	415.55	6	413.75	414.50	60	8,700	0.69%
2019/11/19	4	421.13	3	421.33	421.00	1	8,742	0.01%
2019/11/18	9	418.33	5	418.90	419.50	4	8,859	0.05%
2019/11/15	32.1	420.42	6	420.50	422.00	26.1	9,020	0.29%
2019/11/14	29	409.12	2	406.50	410.50	27	9,367	0.29%
2019/11/13	2	410.25	1	409.50	408.00	1	9,416	0.01%
2019/11/12	14	409.93	3	409.33	410.00	11	9,420	0.12%
2019/11/11	12.2	405.18	5	407.60	403.50	7.2	9,399	0.08%
2019/11/08	24	420.94	8	415.69	414.00	16	9,324	0.17%
2019/11/07	9.1	426.41	13	423.81	425.00	-3.9	9,240	-0.04%
2019/11/06	179.2	429.17	22	430.64	434.00	157.2	9,160	1.72%	大買/鉅額交易
2019/11/05	8	422.06	35	422.04	425.00	-27	9,161	-0.29%
2019/11/04	106	409.31	8	410.13	412.00	98	9,130	1.07%	大買/
2019/11/01	26	410.27	12	407.29	405.00	14	9,151	0.15%
2019/10/31	117.1	406.58	47	406.69	408.00	70.1	9,210	0.76%	大買/
2019/10/30	37	396.54	18	394.83	396.50	19	9,218	0.21%
2019/10/29	245	392.03	54	392.87	393.00	191	9,328	2.05%	大買/鉅額交易
2019/10/28	8	383.81	11	384.09	387.00	-3	9,387	-0.03%
2019/10/25	6	382.50	15	380.73	379.00	-9	9,418	-0.10%
2019/10/24	26	378.77	24	379.35	381.50	2	9,356	0.02%
2019/10/22	16	370.00	1	371.50	371.50	15	9,309	0.16%
2019/10/21	20	371.78	1.1	372.32	369.00	18.9	9,352	0.20%
2019/10/18	10	370.65	134	370.15	370.00	-124	9,393	-1.32%	大賣/鉅額交易
2019/10/17	4	367.50	9.2	368.34	371.00	-5.2	9,416	-0.06%
2019/10/16	12	361.38	3	362.00	360.00	9	9,428	0.10%
2019/10/15	137	368.72	1	368.00	367.00	136	9,338	1.46%	大買/鉅額交易
2019/10/14	50	372.11	29	372.05	370.50	21	9,256	0.23%
2019/10/09	9	373.72	10	378.50	372.00	-1	9,098	-0.01%
2019/10/08	1	384.00	3	384.17	384.50	-2	9,011	-0.02%
2019/10/07	4	384.00	0	0.00	384.00	4	9,038	0.04%
2019/10/04	6	385.17	17	383.15	385.50	-11	9,026	-0.12%
2019/10/03	12	375.79	5	377.90	379.50	7	8,961	0.08%
2019/10/02	1	373.00	0	0.00	372.00	1	8,908	0.01%
2019/10/01	2	374.75	1	373.50	376.50	1	8,953	0.01%
2019/09/27	1	372.00	1	369.50	369.00	0	8,898	0.00%
2019/09/26	3.1	381.66	2	376.00	376.00	1.1	8,893	0.01%
2019/09/25	69	379.93	21	379.64	380.00	48	8,885	0.54%
2019/09/24	2	386.00	133	386.42	387.00	-131	8,874	-1.48%	大賣/鉅額交易
2019/09/23	11	387.73	10	385.00	388.00	1	8,877	0.01%
2019/09/20	177	385.54	20	386.48	386.50	157	8,889	1.77%	大買/鉅額交易
2019/09/19	59	383.19	2	387.25	380.50	57	8,795	0.65%
2019/09/18	0	0.00	1	382.00	382.00	-1	8,723	-0.01%
2019/09/17	1.1	382.56	40	384.85	383.00	-38.9	8,674	-0.45%
2019/09/16	7	380.64	9	381.00	382.00	-2	8,683	-0.02%
2019/09/12	8	377.13	5	377.90	375.00	3	8,578	0.03%
2019/09/11	15	374.80	1	372.50	374.50	14	8,551	0.16%
2019/09/10	31.1	377.57	28	377.04	378.00	3.1	8,538	0.04%
2019/09/09	13	384.77	77	382.36	382.50	-64	8,500	-0.75%
2019/09/06	6	372.42	17	373.26	374.50	-11	8,254	-0.13%
2019/09/05	6	365.17	8	367.81	367.50	-2	8,141	-0.02%
2019/09/04	4	364.00	97	364.60	365.00	-93	8,141	-1.14%
2019/09/03	13	365.65	0	0.00	364.00	13	8,185	0.16%
2019/09/02	4	366.38	88	366.82	370.50	-84	8,245	-1.02%
2019/08/30	278.1	369.41	76	371.30	367.50	202.1	8,259	2.45%	大買/鉅額交易
2019/08/29	8	363.50	2	363.75	365.50	6	8,242	0.07%
2019/08/28	264	364.41	221	363.58	366.00	43	8,248	0.52%	大買/大賣/
2019/08/27	29	345.98	13	345.62	345.50	16	8,117	0.20%
2019/08/26	28	339.91	53	338.84	343.00	-25	8,242	-0.30%
2019/08/23	10	343.65	2	343.00	342.50	8	8,339	0.10%
2019/08/22	13	345.00	9	344.33	345.00	4	8,310	0.05%
2019/08/21	12	352.20	6	351.67	347.00	6	8,294	0.07%
2019/08/20	7	350.29	14	350.57	351.00	-7	8,242	-0.08%
2019/08/19	370	345.56	35	341.51	353.00	335	8,104	4.13%	大買/鉅額交易
2019/08/16	18	323.33	8	321.31	322.00	10	7,760	0.13%
2019/08/15	35	314.91	1	315.50	316.50	34	7,693	0.44%
2019/08/14	47	319.99	3	321.33	319.50	44	7,697	0.57%
2019/08/13	4	318.38	28	318.48	318.00	-24	7,715	-0.31%
2019/08/12	1.1	319.57	31	321.40	323.00	-30	7,798	-0.38%
2019/08/08	53	316.07	1	320.00	316.50	52	7,745	0.67%
2019/08/07	102	318.82	12	317.38	318.00	90	7,723	1.17%	大買/
2019/08/06	83.1	309.85	36	307.17	309.00	47.1	7,636	0.62%
2019/08/05	30	311.00	16	310.94	312.00	14	7,601	0.18%
2019/08/02	4	312.13	22	312.02	316.00	-18	7,563	-0.24%
2019/08/01	78	320.58	84	319.24	314.00	-6	7,496	-0.08%
2019/07/31	69	315.55	4	313.00	314.50	65	7,239	0.90%
2019/07/30	514	324.25	14	324.71	325.50	500	7,148	6.99%	大買/鉅額交易
2019/07/29	4	315.00	6	317.67	319.00	-2	7,066	-0.03%
2019/07/26	12	313.50	13	311.69	313.50	-1	7,224	-0.01%
2019/07/25	1	309.00	3	312.33	313.00	-2	7,515	-0.03%
2019/07/24	9	309.94	710	308.74	308.00	-701	7,568	-9.26%	大賣/鉅額交易
2019/07/23	1	315.00	14	312.46	314.50	-13	7,497	-0.17%
2019/07/22	48	308.13	390	308.75	308.50	-342	7,434	-4.60%	大賣/鉅額交易
2019/07/19	3	306.17	51	305.00	304.50	-48	7,379	-0.65%
2019/07/18	37	305.15	777	306.33	302.00	-740	7,321	-10.11%	大賣/鉅額交易
2019/07/17	22	310.00	24	309.38	310.00	-2	7,243	-0.03%
2019/07/16	21	315.74	65	314.38	314.00	-44	7,183	-0.61%
2019/07/15	10	315.15	180	314.47	314.50	-170	7,154	-2.38%	大賣/鉅額交易
2019/07/12	19	319.55	8.2	319.16	318.00	10.8	7,250	0.15%
2019/07/11	190	322.16	434	321.31	322.50	-244	7,525	-3.24%	大買/大賣/鉅額交易
2019/07/10	5	318.50	304	317.60	318.00	-299	7,546	-3.96%	大賣/鉅額交易
2019/07/09	3	313.83	0	0.00	313.50	3	7,593	0.04%
2019/07/08	42	313.93	3	313.83	314.00	39	7,637	0.51%
2019/07/05	0	0.00	7	320.43	321.00	-7	7,744	-0.09%
2019/07/04	2	318.25	6	319.00	319.00	-4	7,840	-0.05%
2019/07/03	6	320.17	8	324.63	317.50	-2	7,937	-0.03%
2019/07/02	60	316.50	23	317.11	319.00	37	7,929	0.47%
2019/07/01	123	314.74	16	314.00	314.00	107	7,911	1.35%	大買/鉅額交易
2019/06/28	4	313.00	0.4	313.00	314.00	3.6	7,935	0.05%
2019/06/27	2	314.00	6	314.42	313.00	-4	7,980	-0.05%
2019/06/26	4	312.00	1	312.50	310.50	3	7,980	0.04%
2019/06/25	7	311.50	2	311.50	311.50	5	8,002	0.06%
2019/06/24	0	0.00	68	310.72	315.50	-68	7,992	-0.85%
2019/06/21	7	312.93	29	312.17	313.50	-22	7,978	-0.28%
2019/06/20	1	308.50	110	310.00	310.00	-109	7,916	-1.38%	大賣/鉅額交易
2019/06/19	18	311.19	16	308.97	308.50	2	8,057	0.02%
2019/06/18	154.1	307.69	72.1	305.42	308.50	82	7,997	1.03%	大買/
2019/06/17	22	301.98	17.1	303.35	300.50	4.9	7,940	0.06%
2019/06/14	3	310.33	17	310.29	307.00	-14	7,923	-0.18%
2019/06/13	39	310.65	62	314.31	309.50	-23	7,915	-0.29%
2019/06/12	3	309.17	31	310.60	309.50	-28	7,874	-0.36%
2019/06/11	39	310.03	2	311.50	308.00	37	7,882	0.47%
2019/06/10	25	313.56	59	312.27	316.00	-34	7,777	-0.44%
2019/06/06	8	309.06	6	308.33	307.00	2	7,725	0.03%
2019/06/05	39	315.35	118	314.19	313.00	-79	7,680	-1.03%	大賣/
2019/06/04	10.1	312.62	9	316.72	311.00	1.1	7,651	0.01%
2019/06/03	47	313.51	26	311.81	314.00	21	7,579	0.28%
2019/05/31	86	307.15	35	305.31	311.00	51	7,512	0.68%
2019/05/30	151	293.47	19	293.50	296.50	132	7,348	1.80%	大買/鉅額交易
2019/05/29	4	277.38	3	278.17	280.50	1	7,298	0.01%
2019/05/28	2.1	280.32	2	282.00	280.50	0.1	7,369	0.00%
2019/05/27	111	279.12	16	279.16	281.00	95	7,496	1.27%	大買/
2019/05/24	10	288.80	3	289.33	287.00	7	7,704	0.09%
2019/05/23	13.1	293.07	21	291.05	292.00	-7.9	7,892	-0.10%
2019/05/22	8	288.31	13	288.12	287.50	-5	7,829	-0.06%
2019/05/21	74.4	290.91	3	291.00	290.50	71.4	7,894	0.90%
2019/05/20	75	289.47	11	290.82	290.00	64	7,858	0.81%
2019/05/17	3	292.33	4	293.63	291.00	-1	7,829	-0.01%
2019/05/16	1	288.00	0	0.00	288.00	1	7,753	0.01%
2019/05/15	494	289.90	2	292.50	290.00	492	7,722	6.37%	大買/鉅額交易
2019/05/14	6	282.58	8	282.50	289.00	-2	7,717	-0.03%
2019/05/13	11	291.09	884	288.96	286.50	-873	7,682	-11.36%	大賣/鉅額交易
2019/05/10	11	299.68	14	301.79	298.50	-3	7,872	-0.04%
2019/05/09	9	303.67	9	305.94	300.00	0	7,838	0.00%
2019/05/08	7	307.93	26	308.31	310.00	-19	7,750	-0.25%
2019/05/07	16	310.50	12	309.83	311.00	4	7,659	0.05%
2019/05/06	4	303.50	56	304.41	306.00	-52	7,561	-0.69%
2019/05/03	102	308.76	248	308.46	309.00	-146	7,464	-1.96%	大買/大賣/鉅額交易
2019/05/02	34	302.87	81	301.23	298.00	-47	7,205	-0.65%
2019/04/30	11	291.82	15	292.23	295.50	-4	6,913	-0.06%
2019/04/29	20	288.45	0	0.00	287.50	20	6,844	0.29%
2019/04/26	1	290.00	5	287.80	290.00	-4	6,884	-0.06%
2019/04/25	129	288.00	2	289.75	288.00	127	6,869	1.85%	大買/鉅額交易
2019/04/24	209	290.37	2	289.50	289.50	207	6,880	3.01%	大買/鉅額交易
2019/04/23	3	288.33	2.2	286.28	290.00	0.9	6,891	0.01%
2019/04/22	2	291.00	1	289.00	289.00	1	6,879	0.01%
2019/04/19	42	290.10	12.5	290.56	290.00	29.5	6,860	0.43%
2019/04/18	3	289.83	9.3	291.24	291.00	-6.3	6,852	-0.09%
2019/04/17	34.1	289.93	132.1	289.27	288.50	-98	6,816	-1.44%	大賣/
2019/04/16	4	299.63	7	300.07	300.00	-3	6,566	-0.05%
2019/04/15	211	297.90	5	297.90	296.50	206	6,549	3.15%	大買/鉅額交易
2019/04/12	0	0.00	27	294.06	293.50	-27	6,523	-0.41%
2019/04/11	59	292.62	23	293.83	291.50	36	6,478	0.56%
2019/04/10	33	301.85	101	301.71	300.00	-68	6,347	-1.07%	大賣/
2019/04/09	11	295.73	6	297.67	299.50	5	6,197	0.08%
2019/04/08	5	292.80	11	293.32	294.50	-6	6,082	-0.10%
2019/04/03	587	289.99	2	289.25	290.50	585	5,958	9.82%	大買/鉅額交易
2019/04/02	0	0.00	22	290.52	290.50	-22	5,872	-0.37%
2019/04/01	11	284.50	5	285.60	285.50	6	5,738	0.10%
2019/03/29	7	278.29	14	280.18	282.50	-7	5,638	-0.12%
2019/03/28	10	280.00	4	282.13	276.50	6	5,624	0.11%
2019/03/27	19	279.61	3	279.83	279.50	16	5,697	0.28%
2019/03/26	1	280.00	21	279.52	281.00	-20	5,698	-0.35%
2019/03/25	6	276.92	1	278.00	276.50	5	5,673	0.09%
2019/03/22	3	283.00	28	283.25	284.00	-25	5,618	-0.44%
2019/03/21	12	278.42	8	277.50	277.50	4	5,456	0.07%
2019/03/20	5	274.40	0	0.00	274.50	5	5,425	0.09%
2019/03/19	170	273.53	128	275.17	275.50	42	5,414	0.78%	大買/大賣/
2019/03/18	2	276.50	6	278.67	278.00	-4	5,364	-0.07%
2019/03/15	27	275.22	3	275.83	276.00	24	5,344	0.45%
2019/03/14	20	273.45	13	274.69	272.50	7	5,346	0.13%
2019/03/13	2	271.00	4	272.25	273.00	-2	5,402	-0.04%
2019/03/12	9	274.17	4	273.38	270.50	5	5,438	0.09%
2019/03/11	5	271.30	8	271.31	270.00	-3	5,514	-0.05%
2019/03/08	13.1	268.19	3	268.00	267.50	10.1	5,580	0.18%
2019/03/07	7	274.64	1	276.50	274.00	6	5,564	0.11%
2019/03/06	2	281.00	12	279.67	280.00	-10	5,571	-0.18%
2019/03/05	14	276.43	13	273.73	273.00	1	5,485	0.02%
2019/03/04	232	280.15	29	279.59	277.00	203	5,444	3.73%	大買/鉅額交易
2019/02/27	4	278.00	7	278.29	280.00	-3	5,375	-0.06%
2019/02/26	36.5	283.77	49	286.60	276.50	-12.5	5,245	-0.24%
2019/02/25	23	279.50	27.5	278.77	282.50	-4.5	5,028	-0.09%
2019/02/22	415	263.92	23.1	266.06	264.00	391.9	4,754	8.24%	大買/鉅額交易
2019/02/21	112.3	258.25	3.2	257.84	259.00	109.1	4,530	2.41%	大買/鉅額交易
2019/02/20	3	255.33	7	256.36	255.50	-4	4,480	-0.09%
2019/02/19	4	250.63	5	250.80	250.00	-1	4,495	-0.02%
2019/02/18	100	253.38	2	252.50	253.50	98	4,487	2.18%
2019/02/15	3	252.00	2	252.25	252.00	1	4,475	0.02%
2019/02/14	4	256.25	2	257.75	255.50	2	4,475	0.04%
2019/02/13	9	258.56	4	259.13	259.00	5	4,503	0.11%
2019/02/12	4	257.50	1	259.00	257.50	3	4,487	0.07%
2019/02/11	2	255.50	24	252.67	259.50	-22	4,448	-0.49%
2019/01/30	42	243.71	2	244.00	243.00	40	4,185	0.96%
2019/01/29	4	244.75	3	245.67	245.50	1	4,198	0.02%
2019/01/28	1	248.50	4	248.50	248.50	-3	4,197	-0.07%
2019/01/25	3	248.00	209	247.91	248.00	-206	4,258	-4.84%	大賣/鉅額交易
2019/01/24	12	244.75	11	245.95	244.50	1	4,309	0.02%
2019/01/23	4	238.75	4	240.00	241.00	0	4,371	0.00%
2019/01/22	2	245.00	1	242.00	242.00	1	4,386	0.02%
2019/01/21	6	246.08	66	246.05	244.50	-60	4,429	-1.35%
2019/01/18	11	242.55	23	242.98	244.00	-12	4,495	-0.27%
2019/01/17	4	236.38	4	235.75	237.00	0	4,491	0.00%
2019/01/16	22	234.20	84	235.21	237.00	-62	4,540	-1.37%
2019/01/15	1	232.50	0	0.00	233.00	1	4,529	0.02%
2019/01/14	23	233.76	57	232.51	231.50	-34	4,492	-0.76%
2019/01/11	2	227.25	1	227.50	227.50	1	4,487	0.02%
2019/01/10	2	226.75	1	226.50	226.00	1	4,497	0.02%
2019/01/09	8	228.25	4	229.75	226.00	4	4,501	0.09%
2019/01/08	4	220.50	3	221.33	222.00	1	4,416	0.02%
2019/01/07	2	219.00	1	219.00	219.00	1	4,459	0.02%
2019/01/04	4	215.88	1	217.50	217.00	3	4,465	0.07%
2019/01/03	1	224.00	3	224.50	223.50	-2	4,634	-0.04%
2019/01/02	8	222.44	2	228.25	220.50	6	4,644	0.13%
2018/12/28	3	225.50	3	228.00	229.50	0	4,661	0.00%
2018/12/27	3	225.50	5	225.30	225.00	-2	4,758	-0.04%
2018/12/26	3	220.33	1	222.00	220.00	2	4,776	0.04%
2018/12/25	0	0.00	1	221.00	221.00	-1	4,809	-0.02%
2018/12/24	1	224.50	0	0.00	225.00	1	4,877	0.02%
2018/12/22	3	222.00	12	222.58	223.00	-9	4,919	-0.18%
2018/12/21	12	223.46	0	0.00	223.50	12	5,001	0.24%
2018/12/20	11	226.91	0	0.00	225.00	11	4,975	0.22%
2018/12/19	0	0.00	2	234.50	236.00	-2	4,876	-0.04%
2018/12/18	1	235.50	1	234.50	234.50	0	4,868	0.00%
2018/12/17	2	234.50	2	234.50	235.00	0	4,901	0.00%
2018/12/14	3	235.50	2	237.00	236.00	1	4,954	0.02%
2018/12/13	16	237.38	5	236.50	237.50	11	4,959	0.22%
2018/12/12	4	232.38	8	233.63	233.00	-4	4,967	-0.08%
2018/12/11	1	229.00	0	0.00	228.00	1	4,951	0.02%
2018/12/10	2	228.75	0	0.00	229.00	2	4,965	0.04%
2018/12/07	3	233.33	5	234.40	233.50	-2	4,965	-0.04%
2018/12/06	18	234.22	2	231.50	229.50	16	4,944	0.32%
2018/12/05	4	245.38	10	245.45	244.50	-6	4,887	-0.12%
2018/12/04	17	249.41	10	250.45	252.00	7	4,914	0.14%
2018/12/03	4	243.63	10	245.90	245.50	-6	4,860	-0.12%
2018/11/30	3	236.33	5	236.60	237.50	-2	4,801	-0.04%
2018/11/29	2	238.50	3	237.17	231.50	-1	4,746	-0.02%
2018/11/28	1	234.50	3	234.67	236.50	-2	4,735	-0.04%
2018/11/27	1	230.50	2	231.00	232.00	-1	4,711	-0.02%
2018/11/26	1	228.00	155	228.57	228.00	-154	4,754	-3.24%	大賣/鉅額交易
2018/11/23	0	0.00	1	222.50	222.00	-1	4,762	-0.02%
2018/11/22	3	223.33	6	223.58	222.50	-3	4,825	-0.06%
2018/11/21	5	221.40	1	223.00	223.00	4	4,963	0.08%
2018/11/20	1.5	224.67	8	224.50	225.00	-6.5	4,954	-0.13%
2018/11/19	5	221.60	1	224.00	223.50	4	4,952	0.08%
2018/11/16	31	222.47	36	222.42	220.00	-5	4,986	-0.10%
2018/11/15	22	233.93	23	230.98	231.50	-1	4,958	-0.02%
2018/11/14	0	0.00	1	231.50	230.00	-1	4,975	-0.02%
2018/11/13	21	229.62	0	0.00	231.00	21	5,017	0.42%
2018/11/12	22.1	232.01	30	234.40	234.50	-7.9	5,076	-0.16%
2018/11/09	8	229.06	3	230.17	228.50	5	5,214	0.10%
2018/11/08	7	236.79	2	234.50	235.00	5	5,176	0.10%
2018/11/07	1	235.50	2	235.00	235.00	-1	5,158	-0.02%
2018/11/06	8	231.50	5	230.40	230.00	3	5,183	0.06%
2018/11/05	2	227.50	4	224.63	230.00	-2	5,120	-0.04%
2018/11/02	2	228.00	6	226.92	227.50	-4	5,105	-0.08%
2018/11/01	15	224.23	3	223.83	223.50	12	5,060	0.24%
2018/10/31	3	215.17	44	217.56	227.50	-41	4,993	-0.82%
2018/10/30	24	208.27	35	208.07	207.00	-11	4,864	-0.23%
2018/10/29	17	202.15	2	203.50	208.00	15	4,905	0.31%
2018/10/26	81	203.54	76	201.94	202.00	5	4,943	0.10%
2018/10/25	78	210.35	5	209.50	210.00	73	5,072	1.44%
2018/10/24	9	208.50	182	207.57	214.00	-173	5,195	-3.33%	大賣/鉅額交易
2018/10/23	1.2	214.33	3	216.00	214.00	-1.8	5,206	-0.03%
2018/10/22	0	0.00	0	222.00	221.50	0	5,281	0.00%
2018/10/19	14	220.89	1	222.50	222.50	13	5,355	0.24%
2018/10/18	1	225.00	1	226.50	225.00	0	5,424	0.00%
2018/10/17	1	225.50	1	224.50	224.50	0	5,694	0.00%
2018/10/16	19.1	224.50	2	223.50	222.00	17.1	5,813	0.29%
2018/10/15	8	224.69	57	221.82	221.00	-49	5,831	-0.84%
2018/10/12	9	219.33	129	212.79	220.00	-120	5,773	-2.08%	大賣/鉅額交易
2018/10/11	55	208.97	17	208.35	210.50	38	5,739	0.66%
2018/10/09	1	230.00	3	229.67	228.50	-2	5,530	-0.04%
2018/10/08	3	234.33	2	234.00	233.50	1	5,491	0.02%
2018/10/05	6	235.25	50	236.20	234.50	-44	5,462	-0.81%
2018/10/04	2	243.00	10	242.50	242.00	-8	5,384	-0.15%
2018/10/03	12	245.71	1	246.00	246.00	11	5,377	0.20%
2018/10/02	10	245.50	1	245.50	245.00	9	5,411	0.17%
2018/10/01	3	250.00	2	250.00	250.00	1	5,441	0.02%
2018/09/28	2	245.00	2	245.75	246.50	0	5,533	0.00%
2018/09/27	15	240.13	0.4	242.00	241.50	14.6	5,601	0.26%
2018/09/26	2	243.00	0	0.00	241.50	2	5,614	0.04%
2018/09/25	2	243.00	2	243.25	243.50	0	5,627	0.00%
2018/09/21	102	242.00	2	243.00	243.00	100	5,686	1.76%	大買/
2018/09/20	10.1	240.30	2	238.00	238.00	8.1	5,698	0.14%
2018/09/19	12	244.38	1	245.00	245.00	11	5,683	0.19%
2018/09/18	3	244.83	11	245.00	244.50	-8	5,730	-0.14%
2018/09/17	0	0.00	1	243.00	243.50	-1	5,861	-0.02%
2018/09/14	3	245.00	5	245.70	245.50	-2	5,883	-0.03%
2018/09/13	32	242.47	1	243.50	242.00	31	5,876	0.53%
2018/09/12	1	243.00	0	0.00	244.00	1	5,888	0.02%
2018/09/11	2	242.75	279	243.27	244.00	-277	5,927	-4.67%	大賣/鉅額交易
2018/09/10	6	242.92	2	243.75	242.50	4	5,924	0.07%
2018/09/07	49	248.59	5	251.00	248.00	44	5,902	0.75%
2018/09/06	7	253.21	85	255.42	255.00	-78	5,865	-1.33%
2018/09/05	1	252.50	107	254.37	254.00	-106	5,861	-1.81%	大賣/鉅額交易
2018/09/04	8	252.75	1	253.50	253.50	7	5,870	0.12%
2018/09/03	2	251.00	1	250.00	249.50	1	5,898	0.02%
2018/08/31	30	251.88	2	253.25	251.50	28	5,920	0.47%
2018/08/30	7	257.29	14	255.75	256.00	-7	5,884	-0.12%
2018/08/29	82	254.74	17	254.56	256.00	65	5,905	1.10%
2018/08/28	200	251.58	71	252.34	252.00	129	5,883	2.19%	大買/鉅額交易
2018/08/27	2.1	245.64	0	0.00	247.50	2.1	5,858	0.04%
2018/08/24	3	250.00	0	0.00	250.00	3	5,861	0.05%
2018/08/23	102	250.97	8	252.25	253.00	94	5,980	1.57%	大買/
2018/08/22	1	248.00	2	248.75	247.50	-1	5,978	-0.02%
2018/08/21	4	245.75	10	246.50	245.50	-6	5,876	-0.10%
2018/08/20	3	246.33	1	247.00	247.00	2	5,876	0.03%
2018/08/17	10	248.50	452	247.53	247.00	-442	5,874	-7.52%	大賣/鉅額交易
2018/08/16	15	249.07	6	249.08	247.50	9	5,817	0.15%
2018/08/15	4	260.88	65	260.98	260.00	-61	5,722	-1.07%
2018/08/14	5	265.00	3	264.50	265.00	2	5,795	0.03%
2018/08/13	8	262.63	6	262.75	263.50	2	5,803	0.03%
2018/08/10	1	275.50	0	0.00	274.50	1	5,807	0.02%
2018/08/09	1	275.50	10	275.10	275.00	-9	5,921	-0.15%
2018/08/08	5	277.40	0	0.00	277.50	5	5,925	0.08%
2018/08/07	11	277.27	9	275.72	275.50	2	5,911	0.03%
2018/08/06	4	272.25	4	272.63	273.00	0	5,915	0.00%
2018/08/03	5	272.50	2	273.50	274.00	3	6,066	0.05%
2018/08/02	6	271.75	64	271.05	269.00	-58	6,040	-0.96%
2018/08/01	67	269.77	14	267.14	275.00	53	5,966	0.89%
2018/07/31	11	252.41	0	0.00	254.00	11	5,781	0.19%
2018/07/30	4	261.75	6	260.00	260.00	-2	5,675	-0.04%
2018/07/27	33	269.27	6	269.33	267.50	27	5,670	0.48%
2018/07/26	3.1	260.00	1	262.00	263.00	2.1	5,749	0.04%
2018/07/25	0	0.00	10	259.90	262.50	-10	5,789	-0.17%
2018/07/24	21	260.43	462	259.95	255.00	-441	5,831	-7.56%	大賣/鉅額交易
2018/07/23	14	272.43	1	274.50	271.50	13	5,656	0.23%
2018/07/20	2	282.50	0	0.00	280.00	2	5,694	0.04%
2018/07/19	25	283.50	0	0.00	284.00	25	5,743	0.44%
2018/07/18	2	286.75	0	0.00	281.00	2	5,858	0.03%
2018/07/17	0	0.00	5	285.50	285.50	-5	5,905	-0.08%
2018/07/16	1	284.50	35	285.00	282.50	-34	6,005	-0.57%
2018/07/13	2	285.00	14	285.07	285.00	-12	6,250	-0.19%
2018/07/12	21	281.57	18	282.42	283.00	3	6,621	0.05%
2018/07/11	8	275.38	1	275.00	276.00	7	6,644	0.11%
2018/07/10	3	277.00	3	277.50	280.00	0	6,710	0.00%
2018/07/09	63	276.46	1	272.50	272.50	62	6,708	0.92%
2018/07/06	5	284.70	5	286.10	285.00	0	6,683	0.00%
2018/07/05	15	285.63	2	281.00	281.50	13	6,677	0.19%
2018/07/04	34	300.18	0	0.00	298.00	34	6,589	0.52%
2018/07/03	2	305.25	3	306.50	304.50	-1	6,641	-0.02%
2018/07/02	7	308.36	4	306.63	305.00	3	6,707	0.04%
2018/06/29	12	301.00	2	299.50	300.00	10	6,663	0.15%
2018/06/28	32	294.11	152	295.01	297.00	-120	6,615	-1.81%	大賣/鉅額交易
2018/06/27	14	299.18	3	297.83	296.50	11	6,709	0.16%
2018/06/26	83	299.60	2	300.00	296.50	81	6,707	1.21%
2018/06/25	109	309.72	61	309.50	310.00	48	6,629	0.72%	大買/
2018/06/22	229	309.29	2	308.75	310.50	227	6,787	3.34%	大買/鉅額交易
2018/06/20	8	310.44	1	309.50	310.00	7	6,974	0.10%
2018/06/19	1	315.00	31	313.42	312.00	-30	6,973	-0.43%
2018/06/15	2	315.25	2	315.25	315.00	0	7,109	0.00%
2018/06/14	3	317.17	1	320.00	315.00	2	7,291	0.03%
2018/06/13	2	324.50	0	0.00	320.50	2	7,526	0.03%
2018/06/12	2	323.25	0	0.00	324.00	2	7,670	0.03%
2018/06/11	4	332.63	2	332.00	332.50	2	7,748	0.03%
2018/06/08	2	328.25	0	0.00	330.00	2	7,750	0.03%
2018/06/07	0	0.00	49	328.97	331.00	-49	7,856	-0.62%
2018/06/06	34	332.97	1	333.00	331.00	33	8,004	0.41%
2018/06/05	0	0.00	3	326.00	325.00	-3	8,028	-0.04%
2018/06/04	17	329.09	17	328.53	329.50	0	8,154	0.00%
2018/06/01	2	317.00	7	318.14	319.00	-5	8,177	-0.06%
2018/05/31	10	311.10	4	309.38	311.50	6	8,249	0.07%
2018/05/30	3	311.83	1	310.00	310.00	2	8,197	0.02%
2018/05/29	1	317.50	0	0.00	315.00	1	8,296	0.01%
2018/05/28	3	322.33	15	322.80	318.50	-12	8,412	-0.14%
2018/05/25	23	324.57	3	323.00	324.00	20	8,472	0.24%
2018/05/24	1	319.50	2	322.00	322.00	-1	8,449	-0.01%
2018/05/23	1	320.50	13	319.04	320.00	-12	8,496	-0.14%
2018/05/22	37	316.55	4	319.25	320.50	33	8,492	0.39%
2018/05/21	1	314.50	1	315.00	314.00	0	8,566	0.00%
2018/05/18	3	310.00	6	312.17	313.00	-3	8,607	-0.03%
2018/05/17	6	310.00	4	311.88	310.00	2	8,659	0.02%
2018/05/16	4	317.88	61	320.06	319.00	-57	8,591	-0.66%
2018/05/15	2	321.50	2	319.75	319.00	0	8,657	0.00%
2018/05/14	84	319.04	2	322.25	320.00	82	8,779	0.93%
2018/05/11	6	320.83	23	326.24	319.50	-17	8,782	-0.19%
2018/05/10	16	330.59	52	329.29	329.50	-36	8,681	-0.41%
2018/05/09	1	328.00	8	329.44	328.00	-7	8,819	-0.08%
2018/05/08	114	324.93	17	324.94	325.00	97	8,867	1.09%	大買/
2018/05/07	121	320.93	7	318.36	318.50	114	8,894	1.28%	大買/鉅額交易
2018/05/04	97	325.44	24	322.23	325.50	73	8,845	0.83%
2018/05/03	14	318.57	19	322.39	320.00	-5	8,857	-0.06%
2018/05/02	16	330.44	11	337.18	331.00	5	8,786	0.06%
2018/04/30	50	331.52	84	339.80	340.00	-34	8,763	-0.39%
2018/04/27	4	328.88	11	333.05	339.50	-7	8,754	-0.08%
2018/04/26	15	330.10	10	328.20	323.50	5	8,708	0.06%
2018/04/25	3	339.67	4	338.50	337.00	-1	8,622	-0.01%
2018/04/24	35	338.11	10	340.10	341.50	25	8,641	0.29%
2018/04/23	5	359.20	210	358.35	350.50	-205	8,560	-2.39%	大賣/鉅額交易
2018/04/20	8	355.63	230	356.98	354.50	-222	8,487	-2.62%	大賣/鉅額交易
2018/04/19	74	366.09	27	363.70	360.50	47	8,406	0.56%
2018/04/18	47	361.71	35	360.73	362.00	12	8,208	0.15%
2018/04/17	7	338.50	203	339.43	340.00	-196	7,840	-2.50%	大賣/鉅額交易
2018/04/16	26	341.96	20	341.53	342.00	6	7,853	0.08%
2018/04/13	40	336.89	59.1	336.45	336.00	-19.1	7,811	-0.24%
2018/04/12	176	337.71	1	333.50	331.50	175	7,800	2.24%	大買/鉅額交易
2018/04/11	68	338.74	7	340.00	339.00	61	7,785	0.78%
2018/04/10	11	327.95	1	330.00	327.00	10	7,740	0.13%
2018/04/09	1	328.00	1	333.00	327.50	0	7,800	0.00%
2018/04/03	6	328.67	6	332.17	328.00	0	7,728	0.00%
2018/04/02	50	339.50	1	336.50	336.50	49	7,682	0.64%
2018/03/31	0	0.00	357	340.06	340.50	-357	7,707	-4.63%	大賣/鉅額交易
2018/03/30	14	341.68	404	340.63	340.00	-390	7,745	-5.04%	大賣/鉅額交易
2018/03/29	3	335.50	145	335.89	331.00	-142	7,677	-1.85%	大賣/鉅額交易
2018/03/28	2	334.75	1.2	333.83	333.00	0.8	7,594	0.01%
2018/03/27	67	341.01	9	342.17	342.50	58	7,524	0.77%
2018/03/26	24	344.00	10.4	343.60	347.00	13.7	7,360	0.19%
2018/03/23	3	326.67	2	324.75	328.00	1	7,205	0.01%
2018/03/22	5	337.50	11	336.64	336.00	-6	7,199	-0.08%
2018/03/21	11	339.05	20	339.15	336.00	-9	7,191	-0.13%
2018/03/20	9	340.44	30	340.38	342.50	-21	7,183	-0.29%
2018/03/19	24	335.19	112	336.42	334.00	-88	6,988	-1.26%	大賣/
2018/03/16	3	318.83	22	320.36	317.00	-19	6,766	-0.28%
2018/03/15	4	319.13	5	317.10	318.00	-1	6,627	-0.02%
2018/03/14	0	0.00	3.1	314.02	313.50	-3.1	6,541	-0.05%
2018/03/13	62	319.11	15	319.83	319.00	47	6,558	0.72%
2018/03/12	200	318.43	26	319.38	317.00	174	6,573	2.65%	大買/鉅額交易
2018/03/09	125	309.67	16	310.22	310.50	109	6,656	1.64%	大買/鉅額交易
2018/03/08	468	307.89	4	308.88	309.50	464	6,591	7.04%	大買/鉅額交易
2018/03/07	5	303.60	6	305.75	300.00	-1	6,474	-0.02%
2018/03/06	2	300.25	2	299.75	301.00	0	6,435	0.00%
2018/03/05	2	297.50	5	298.50	295.00	-3	6,484	-0.05%
2018/03/02	32	305.70	2	303.75	302.50	30	6,432	0.47%
2018/03/01	4	299.88	1	298.00	299.50	3	6,373	0.05%
2018/02/27	2	305.00	10	305.15	301.00	-8	6,282	-0.13%
2018/02/26	4	301.25	0	0.00	296.50	4	6,211	0.06%
2018/02/23	1	302.00	1	300.00	300.50	0	6,219	0.00%
2018/02/22	3	300.00	11	304.50	302.00	-8	6,240	-0.13%
2018/02/21	0	0.00	2	295.75	304.50	-2	6,238	-0.03%
2018/02/12	3	286.00	1	284.00	285.00	2	6,153	0.03%
2018/02/09	43	272.67	42	276.20	283.00	1	6,175	0.02%
2018/02/08	4	286.88	1.1	286.09	286.00	2.9	6,116	0.05%
2018/02/07	7	290.14	1	293.00	284.50	6	6,135	0.10%
2018/02/06	6	287.83	40	286.45	286.50	-34	6,142	-0.55%
2018/02/05	6	298.92	1	296.50	299.00	5	6,066	0.08%
2018/02/02	222	304.16	0	0.00	304.50	222	6,234	3.56%	大買/鉅額交易
2018/02/01	99	308.57	61	307.63	307.00	38	6,236	0.61%
2018/01/31	65	301.62	127	300.17	299.00	-62	6,091	-1.02%	大賣/
2018/01/30	4	299.63	10	301.50	299.00	-6	6,091	-0.10%
2018/01/29	14	309.36	4	309.75	308.00	10	6,198	0.16%
2018/01/26	420	303.58	13	306.19	308.00	407	6,271	6.49%	大買/鉅額交易
2018/01/25	4	307.25	3	312.33	305.50	1	6,267	0.02%
2018/01/24	8.1	309.06	1	313.00	307.50	7.1	6,343	0.11%
2018/01/23	774	320.90	35	322.14	318.00	739	6,460	11.44%	大買/鉅額交易
2018/01/22	31	316.27	5	313.50	319.00	26	6,420	0.40%
2018/01/19	392	315.86	3	317.50	319.00	389	6,536	5.95%	大買/鉅額交易
2018/01/18	177	310.63	9	317.00	319.50	168	6,576	2.55%	大買/鉅額交易
2018/01/17	177	305.28	6	305.92	306.50	171	6,629	2.58%	大買/鉅額交易
2018/01/16	7	311.79	1	310.00	312.00	6	6,604	0.09%
2018/01/15	1	310.50	2	313.00	313.00	-1	6,650	-0.02%
2018/01/12	39	310.04	47	310.00	309.50	-8	6,701	-0.12%
2018/01/11	0	0.00	15	306.00	306.00	-15	6,746	-0.22%
2018/01/10	10	303.00	22	307.41	309.50	-12	6,822	-0.18%
2018/01/09	5	301.00	35	300.93	304.00	-30	6,854	-0.44%
2018/01/08	0	0.00	11	299.41	298.00	-11	7,070	-0.16%
2018/01/05	5	300.30	12	303.21	300.00	-7	7,418	-0.09%
2018/01/04	0	0.00	4	303.88	307.00	-4	7,607	-0.05%
2018/01/03	83	299.90	20	299.73	300.50	63	7,797	0.81%