玉晶光 (3406)-富邦券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
424.5
漲跌
▼3.0
漲幅
-0.70%
成交量
1,184張
產業
上市光電類股
1030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

玉晶光 (3406)籌碼相關－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	429.75	3.2	431.14	424.50	0.8	2,251	0.04%
2024/04/25	5	434.30	7.6	428.89	427.50	-2.6	2,251	-0.12%
2024/04/24	8	431.06	0	0.00	433.50	8	2,248	0.36%
2024/04/23	6.5	421.77	0.5	421.50	420.00	5.9	2,268	0.26%
2024/04/22	0	417.50	1.4	417.00	415.00	-1.4	2,293	-0.06%
2024/04/19	2	425.25	1	416.50	424.00	1	2,292	0.04%
2024/04/18	0	0.00	1.1	442.39	442.00	-1.1	2,298	-0.05%
2024/04/17	9	448.94	0.4	451.00	447.50	8.6	2,302	0.37%
2024/04/16	2	445.00	0	0.00	442.00	2	2,295	0.09%
2024/04/15	0	469.25	0.5	464.50	458.50	-0.5	2,307	-0.02%
2024/04/12	25	475.92	100.1	487.62	472.00	-75.1	2,314	-3.24%
2024/04/11	0	0.00	3.6	471.93	472.50	-3.6	2,328	-0.15%
2024/04/10	2	483.00	6.2	484.64	479.00	-4.2	2,341	-0.18%
2024/04/09	6	478.67	3.9	478.91	477.00	2.1	2,356	0.09%
2024/04/08	1	473.44	2.6	471.17	468.50	-1.5	2,340	-0.07%
2024/04/03	5	483.30	2.4	477.55	474.00	2.6	2,345	0.11%
2024/04/02	1	493.00	2	486.50	484.50	-1	2,324	-0.04%
2024/04/01	0.3	486.56	7	489.00	489.50	-6.7	2,317	-0.29%
2024/03/29	12	493.25	10	497.28	496.00	2	2,294	0.09%
2024/03/28	1	514.00	78	510.15	509.00	-77	2,262	-3.40%
2024/03/27	82.7	509.53	63	500.21	505.00	19.7	2,234	0.88%
2024/03/26	85	513.40	38.5	509.09	499.00	46.5	2,166	2.15%
2024/03/25	96.7	499.10	24	490.19	493.00	72.7	2,049	3.55%
2024/03/22	202	476.29	27	474.26	482.50	175	2,013	8.69%	大買/鉅額交易
2024/03/21	36.5	470.22	248.3	469.53	476.00	-211.7	1,981	-10.69%	大賣/鉅額交易
2024/03/20	559	456.82	290.5	460.62	462.50	268.5	1,906	14.08%	大買/大賣/鉅額交易
2024/03/19	51	422.46	21.9	418.49	423.00	29.1	1,900	1.53%
2024/03/18	88.2	426.66	3.8	424.60	428.00	84.4	1,948	4.33%
2024/03/15	1	417.50	59.1	424.73	417.50	-58.1	1,956	-2.97%
2024/03/14	63.6	419.12	10.1	419.47	418.50	53.5	1,927	2.77%
2024/03/13	3	399.33	7.5	401.40	398.50	-4.5	1,859	-0.24%
2024/03/12	9.2	408.37	0	0.00	408.50	9.2	1,846	0.50%
2024/03/11	0	399.50	4	399.12	398.00	-4	1,843	-0.22%
2024/03/08	2.1	400.30	0.1	399.00	400.00	2	1,856	0.11%
2024/03/07	0.1	405.27	0	0.00	401.50	0.1	1,835	0.00%
2024/03/06	2.1	409.31	1	410.06	409.50	1	1,837	0.05%
2024/03/05	13	411.43	41.1	412.99	412.00	-28.1	1,847	-1.52%
2024/03/04	8	423.31	4	423.50	420.50	4	1,858	0.22%
2024/03/01	8.5	428.91	4	425.38	426.00	4.5	1,876	0.24%
2024/02/29	5	422.30	3.3	422.21	423.50	1.7	1,899	0.09%
2024/02/27	16.6	425.88	30	423.63	427.00	-13.4	1,906	-0.70%
2024/02/26	47.9	426.86	11	426.23	429.00	36.9	1,939	1.90%
2024/02/23	3	409.83	1.8	411.66	409.50	1.2	1,926	0.06%
2024/02/22	2	415.49	0	0.00	415.00	2	1,962	0.10%
2024/02/21	18	413.11	0	0.00	411.50	18	1,991	0.90%
2024/02/20	5.3	412.99	13	417.31	411.00	-7.7	1,988	-0.39%
2024/02/19	42	420.52	7	419.71	420.00	35	1,947	1.80%
2024/02/16	2	410.25	4	409.75	409.00	-2	1,924	-0.10%
2024/02/15	39.7	402.75	0.1	404.00	407.00	39.6	1,964	2.02%
2024/02/05	0	0.00	1	392.50	392.50	-1	1,947	-0.05%
2024/02/02	0	0.00	0.1	395.00	393.50	-0.1	1,941	-0.01%
2024/01/30	1	402.50	13.7	398.58	398.50	-12.7	1,987	-0.64%
2024/01/29	3	400.83	0	0.00	401.00	3	1,988	0.15%
2024/01/25	1.1	404.95	0	0.00	402.00	1.1	2,006	0.06%
2024/01/24	21	409.69	1	408.00	406.50	20	1,988	1.01%
2024/01/23	0.1	424.00	5	427.00	423.00	-4.9	1,957	-0.25%
2024/01/22	0	0.00	1	413.00	414.00	-1	1,903	-0.05%
2024/01/19	2	402.75	0	0.00	403.50	2	1,878	0.11%
2024/01/18	0	0.00	1	404.00	402.50	-1	1,875	-0.05%
2024/01/17	8	397.81	2	401.25	398.50	6	1,874	0.32%
2024/01/16	3	402.00	37	398.84	401.00	-34	1,845	-1.84%
2024/01/15	42	398.93	3.5	397.21	394.00	38.5	1,820	2.11%
2024/01/12	2.3	399.28	2.6	396.53	397.00	-0.4	1,819	-0.02%
2024/01/11	101	392.42	0	0.00	390.50	101	1,812	5.57%	大買/鉅額交易
2024/01/10	0	0.00	1	391.00	393.00	-1	1,815	-0.06%
2024/01/09	101	396.61	5	396.10	390.00	96	1,817	5.28%	大買/
2024/01/08	2	397.50	0	0.00	396.00	2	1,796	0.11%
2024/01/05	132	414.87	42	406.40	401.50	90	1,794	5.01%	大買/
2024/01/04	1.6	421.46	0	0.00	420.50	1.6	1,776	0.09%
2024/01/03	1	422.46	0	0.00	421.50	1	1,778	0.06%
2024/01/02	100	423.25	2.3	421.35	422.00	97.7	1,771	5.52%
2023/12/28	202	411.69	0	0.00	407.50	202	1,760	11.48%	大買/鉅額交易
2023/12/27	3	410.00	0.7	408.00	410.00	2.3	1,754	0.13%
2023/12/26	200	412.24	0	0.00	411.00	200	1,749	11.43%	大買/鉅額交易
2023/12/22	1	407.00	4.1	406.47	405.00	-3.1	1,745	-0.18%
2023/12/21	100	407.51	0	0.00	406.50	100	1,734	5.76%
2023/12/20	100	412.12	13	413.00	409.50	87	1,745	4.98%
2023/12/19	101	424.10	4	414.19	412.50	97	1,744	5.56%	大買/
2023/12/18	0	0.00	6	424.25	421.50	-6	1,749	-0.34%
2023/12/15	20	427.63	37	427.84	428.00	-17	1,753	-0.97%
2023/12/14	79.2	430.15	88	427.12	428.00	-8.8	1,762	-0.50%
2023/12/13	80.9	413.25	2	411.00	415.00	78.9	1,682	4.69%
2023/12/12	3.3	402.88	0	0.00	403.00	3.3	1,617	0.20%
2023/12/07	0.8	397.50	0	0.00	393.50	0.8	1,621	0.05%
2023/12/06	0	0.00	1	395.50	393.00	-1	1,630	-0.06%
2023/12/05	0	0.00	0.1	389.50	397.00	-0.1	1,660	0.00%
2023/12/04	0	0.00	5	391.50	391.00	-5	1,652	-0.30%
2023/12/01	2	396.75	0.2	395.30	394.50	1.8	1,663	0.11%
2023/11/30	2	400.00	0	0.00	400.00	2	1,664	0.12%
2023/11/28	1	399.50	8	406.06	403.00	-7	1,630	-0.43%
2023/11/27	2	410.00	8	403.19	401.50	-6	1,604	-0.37%
2023/11/24	3	403.50	25	401.12	401.50	-22	1,579	-1.39%
2023/11/23	133	401.33	173	399.02	400.00	-40	1,582	-2.53%	大買/大賣/
2023/11/22	5	393.97	146.7	386.64	394.00	-141.7	1,519	-9.32%	大賣/鉅額交易
2023/11/21	15.4	395.83	24	399.13	396.50	-8.6	1,473	-0.59%
2023/11/20	22	390.32	8	390.44	396.50	14	1,436	0.97%
2023/11/17	26	386.81	0	0.00	387.50	26	1,404	1.85%
2023/11/15	33	382.98	0	0.00	382.50	33	1,401	2.36%
2023/11/14	0	384.88	180.3	382.33	383.50	-180.3	1,388	-12.98%	大賣/鉅額交易
2023/11/13	19	389.71	1	387.50	392.00	18	1,353	1.33%
2023/11/10	0	386.00	7.3	385.49	385.50	-7.3	1,358	-0.53%
2023/11/09	3.4	388.90	0	0.00	390.00	3.4	1,360	0.25%
2023/11/08	4	375.25	3.7	382.28	384.00	0.3	1,376	0.02%
2023/11/07	25	392.26	1	393.00	392.00	24	1,326	1.81%
2023/11/03	61	389.75	31.1	388.97	386.00	29.9	1,348	2.22%
2023/11/02	34	390.32	2	387.50	391.00	32	1,371	2.33%
2023/11/01	12	385.58	0	0.00	385.50	12	1,382	0.87%
2023/10/31	17	386.15	0	0.00	380.50	17	1,423	1.19%
2023/10/30	34	377.74	0	0.00	377.00	34	1,450	2.34%
2023/10/26	0	0.00	6.1	378.59	377.00	-6.1	1,497	-0.41%
2023/10/25	39	387.71	2	386.50	386.00	37	1,493	2.48%
2023/10/19	1	386.00	0	0.00	383.50	1	1,544	0.06%
2023/10/18	1.1	377.05	10	377.10	375.50	-8.9	1,546	-0.58%
2023/10/17	0	0.00	3	381.17	379.50	-3	1,557	-0.19%
2023/10/13	13	391.35	0	0.00	389.00	13	1,579	0.82%
2023/10/12	4	390.25	3.1	395.43	395.00	0.9	1,585	0.06%
2023/10/11	100.6	388.95	0	0.00	385.50	100.6	1,611	6.24%
2023/10/06	0	0.00	82.5	387.36	386.00	-82.5	1,618	-5.10%
2023/10/05	32	382.31	101	382.36	385.00	-69	1,644	-4.20%	大賣/
2023/10/04	0	0.00	103	367.19	376.00	-103	1,682	-6.12%	大賣/鉅額交易
2023/10/03	0	0.00	100	373.10	372.50	-100	1,789	-5.59%
2023/09/28	2	368.25	0	0.00	368.00	2	1,979	0.10%
2023/09/26	0	0.00	45	377.18	375.00	-45	2,019	-2.23%
2023/09/25	43.6	381.13	55	380.05	382.00	-11.4	2,033	-0.56%
2023/09/21	3	369.83	2	369.00	367.50	1	2,002	0.05%
2023/09/20	0	0.00	53.5	382.88	379.50	-53.5	1,975	-2.71%
2023/09/19	24	400.22	3	388.00	386.50	21	1,967	1.07%
2023/09/18	70	400.14	105	398.29	394.50	-35	1,956	-1.79%	大賣/
2023/09/15	0	390.00	14	387.50	388.50	-14	1,904	-0.73%
2023/09/14	19	387.68	15	390.20	391.50	4	1,901	0.21%
2023/09/13	10	380.85	59.7	380.11	379.00	-49.7	1,892	-2.63%
2023/09/12	10	386.70	0	0.00	388.00	10	1,897	0.53%
2023/09/11	0	390.00	0	0.00	383.50	0	1,911	0.00%
2023/09/08	0.2	393.50	2	390.20	390.00	-1.8	1,919	-0.09%
2023/09/07	1	392.00	58.3	392.31	391.00	-57.3	1,899	-3.02%
2023/09/06	0	0.00	2	399.25	399.50	-2	1,905	-0.10%
2023/09/05	55	395.39	1	396.50	397.00	54	1,946	2.77%
2023/09/04	29	389.14	0	0.00	390.50	29	1,942	1.49%
2023/08/30	14	384.75	10	385.10	383.00	4	2,230	0.18%
2023/08/29	9	389.44	9	380.44	386.00	0	2,247	0.00%
2023/08/28	8	377.19	0	0.00	377.50	8	2,288	0.35%
2023/08/25	1	371.50	0	0.00	371.50	1	2,319	0.04%
2023/08/24	42	377.26	0	0.00	377.00	42	2,383	1.76%
2023/08/23	1	375.50	0	0.00	376.00	1	2,420	0.04%
2023/08/21	0	0.00	3	376.00	376.00	-3	2,435	-0.12%
2023/08/16	2	360.25	1	363.00	360.00	1	2,419	0.04%
2023/08/15	2	363.50	0	0.00	363.50	2	2,455	0.08%
2023/08/14	4	367.88	25	364.70	365.50	-21	2,485	-0.85%
2023/08/10	25	386.02	41	387.27	384.50	-16	2,540	-0.63%
2023/08/09	0	0.00	2	396.50	395.50	-2	2,530	-0.08%
2023/08/08	40	396.81	1	396.50	389.00	39	2,519	1.55%
2023/08/04	4	391.38	107.9	390.79	390.00	-103.9	2,466	-4.21%	大賣/鉅額交易
2023/08/02	84	405.51	5	404.80	406.50	79	2,430	3.25%
2023/08/01	377	400.90	0	0.00	402.00	377	2,387	15.79%	大買/鉅額交易
2023/07/31	50	394.44	0	0.00	392.50	50	2,352	2.13%
2023/07/28	0	0.00	5	392.18	391.50	-5	2,347	-0.21%
2023/07/26	2	395.25	0	0.00	395.00	2	2,348	0.09%
2023/07/24	1	393.50	93.2	392.97	392.50	-92.2	2,342	-3.94%
2023/07/21	6	391.50	2.8	391.21	391.50	3.2	2,337	0.14%
2023/07/20	26	399.06	2	399.00	397.00	24	2,339	1.03%
2023/07/18	6	398.42	12	400.67	397.00	-6	2,320	-0.26%
2023/07/17	0	0.00	5	404.00	401.50	-5	2,313	-0.22%
2023/07/14	10	405.60	31	401.16	403.00	-21	2,300	-0.91%
2023/07/13	34	420.91	1.3	414.88	414.00	32.7	2,248	1.45%
2023/07/12	12	424.38	14.4	426.70	417.50	-2.4	2,242	-0.11%
2023/07/11	17	422.53	8	422.44	426.00	9	2,216	0.41%
2023/07/10	40	423.54	2	431.50	420.50	38	2,188	1.74%
2023/07/07	31.3	412.92	2	401.50	415.00	29.3	2,097	1.40%
2023/07/06	4	423.25	22	413.82	406.50	-18	2,017	-0.89%
2023/07/05	2	410.00	5	403.50	403.00	-3	1,904	-0.16%
2023/07/04	6.2	403.16	3	398.00	404.50	3.2	1,877	0.17%
2023/07/03	5.6	401.84	0	0.00	399.50	5.6	1,871	0.30%
2023/06/30	6	395.75	0	0.00	396.00	6	1,887	0.32%
2023/06/29	2	396.75	1	399.50	397.00	1	1,897	0.05%
2023/06/28	3	395.50	5	399.50	395.50	-2	1,902	-0.11%
2023/06/27	2	395.00	10	401.40	394.50	-8	1,916	-0.42%
2023/06/26	26.5	403.09	35	400.84	399.50	-8.5	1,925	-0.44%
2023/06/21	1	390.00	1	389.50	389.50	0	1,964	0.00%
2023/06/20	0	0.00	1	394.50	394.50	-1	1,976	-0.05%
2023/06/19	0	0.00	1	398.50	398.50	-1	1,988	-0.05%
2023/06/16	3	400.00	109	400.20	397.50	-106	1,993	-5.32%	大賣/鉅額交易
2023/06/15	2	395.00	0.6	400.00	397.50	1.4	1,975	0.07%
2023/06/14	15	400.00	15	400.67	401.00	0	1,967	0.00%
2023/06/13	1	399.50	0	0.00	397.00	1	1,969	0.05%
2023/06/12	0	0.00	4	398.75	398.50	-4	1,987	-0.20%
2023/06/09	2.3	398.74	0	0.00	399.00	2.3	1,979	0.12%
2023/06/08	1	388.00	1	389.50	387.50	0	1,948	0.00%
2023/06/07	1	391.00	2	391.25	389.50	-1	1,958	-0.05%
2023/06/06	16	390.56	72	397.03	388.00	-56	1,946	-2.88%
2023/06/05	28.6	421.73	111	421.12	421.50	-82.4	1,844	-4.47%	大賣/
2023/06/02	15	404.97	10.5	403.19	400.50	4.5	1,810	0.25%
2023/06/01	8	410.50	0	0.00	406.00	8	1,913	0.42%
2023/05/31	2	412.50	6.5	407.12	408.00	-4.5	1,902	-0.24%
2023/05/30	23.1	406.64	17	408.79	408.50	6.1	1,888	0.32%
2023/05/29	9.9	400.85	1	400.50	400.00	8.9	1,833	0.49%
2023/05/26	0	0.00	0.5	393.50	389.00	-0.5	1,804	-0.03%
2023/05/25	1.7	397.00	1	393.50	396.00	0.7	1,827	0.04%
2023/05/24	2	393.75	1	393.50	393.50	1	1,845	0.05%
2023/05/23	5	393.20	0	0.00	393.50	5	1,897	0.26%
2023/05/22	3	386.33	0	0.00	390.00	3	1,895	0.16%
2023/05/19	12	397.75	5	400.60	390.00	7	1,890	0.37%
2023/05/18	13.2	401.80	2	398.25	399.50	11.2	1,861	0.60%
2023/05/17	8.5	395.85	45.4	397.12	393.50	-36.9	1,872	-1.97%
2023/05/16	3.1	395.90	1.2	397.58	394.00	1.9	1,903	0.10%
2023/05/15	3.7	382.59	1	380.00	384.50	2.7	1,848	0.15%
2023/05/12	2	382.25	1	381.00	381.00	1	1,856	0.05%
2023/05/11	1	378.50	1	380.00	377.00	0	1,862	0.00%
2023/05/10	1	377.00	26	377.52	378.00	-25	1,878	-1.33%
2023/05/09	1	376.00	1	380.00	378.50	0	1,885	0.00%
2023/05/05	0	0.00	0.1	382.00	381.50	-0.1	1,897	0.00%
2023/05/04	0	0.00	2	378.86	378.00	-2	1,919	-0.10%
2023/05/03	0	0.00	2	379.00	379.50	-2	1,944	-0.10%
2023/05/02	1	376.50	0	0.00	378.00	1	1,956	0.05%
2023/04/28	1	370.00	7	372.21	370.50	-6	1,973	-0.30%
2023/04/27	47.9	370.56	3	367.00	368.00	44.9	1,987	2.26%
2023/04/26	1	355.00	3	357.33	361.50	-2	1,996	-0.10%
2023/04/25	1	368.00	5	357.60	356.00	-4	2,046	-0.20%
2023/04/24	1	364.00	3	370.08	371.00	-2	2,037	-0.10%
2023/04/21	1	383.00	4.1	377.49	371.00	-3.1	2,062	-0.15%
2023/04/20	1	387.00	2.8	385.29	382.00	-1.8	2,080	-0.09%
2023/04/13	0	0.00	24	393.96	390.00	-24	2,213	-1.08%
2023/04/12	0	0.00	50	392.81	392.50	-50	2,204	-2.27%
2023/04/11	0	0.00	24	384.06	383.00	-24	2,215	-1.08%
2023/04/07	3	386.17	4	382.75	381.50	-1	2,253	-0.04%
2023/04/06	1	386.00	124	379.47	386.00	-123	2,246	-5.48%	大賣/鉅額交易
2023/03/31	0	0.00	82	385.58	385.50	-82	2,234	-3.67%
2023/03/30	1	393.50	0	0.00	394.00	1	2,210	0.05%
2023/03/28	0	0.00	0.8	390.00	385.00	-0.8	2,255	-0.03%
2023/03/24	9	403.61	8	400.50	395.00	1	2,310	0.04%
2023/03/23	13	402.73	107	398.39	403.00	-94	2,254	-4.17%	大賣/
2023/03/22	7	398.29	1	398.00	395.50	6	2,258	0.27%
2023/03/20	0	0.00	1	391.81	392.00	-1	2,265	-0.04%
2023/03/17	2.3	390.44	2	390.50	393.00	0.3	2,298	0.01%
2023/03/16	0	0.00	3	387.33	383.00	-3	2,315	-0.13%
2023/03/15	4.6	395.22	0.2	398.00	392.00	4.4	2,336	0.19%
2023/03/14	1	388.00	1	388.00	387.50	0	2,326	0.00%
2023/03/10	2.1	391.38	1.6	389.92	389.00	0.5	2,342	0.02%
2023/03/09	6	401.92	0	0.00	400.50	6	2,365	0.25%
2023/03/08	0	0.00	18.8	407.24	403.50	-18.8	2,406	-0.78%
2023/03/07	9	423.83	33	426.45	416.00	-24	2,376	-1.01%
2023/03/06	34.2	424.68	18	429.75	420.50	16.2	2,325	0.70%
2023/03/03	6.7	406.94	102.2	404.18	402.50	-95.5	2,236	-4.27%	大賣/
2023/03/02	2.3	398.93	3	396.00	399.50	-0.7	2,249	-0.03%
2023/03/01	10	390.85	3	386.33	394.50	7	2,397	0.29%
2023/02/24	101.1	390.56	3.3	391.00	389.00	97.8	2,430	4.02%	大買/
2023/02/23	2.3	394.56	350	395.38	393.00	-347.7	2,465	-14.10%	大賣/鉅額交易
2023/02/22	102	390.04	5.8	387.72	391.00	96.3	2,505	3.84%	大買/
2023/02/21	2.9	399.70	3.6	397.67	394.50	-0.6	2,647	-0.02%
2023/02/20	4.5	389.78	0	0.00	389.00	4.5	2,677	0.17%
2023/02/17	80	389.88	0	0.00	387.50	80	2,797	2.86%
2023/02/15	159	387.93	4	390.25	392.00	155	2,959	5.24%	大買/鉅額交易
2023/02/14	132.6	388.70	1	376.50	388.00	131.6	2,976	4.42%	大買/鉅額交易
2023/02/13	101	372.24	3	371.83	370.50	98	2,951	3.32%	大買/
2023/02/10	137	375.07	1	372.50	372.50	136	3,003	4.53%	大買/鉅額交易
2023/02/09	113	375.93	2.9	376.53	374.00	110.1	3,046	3.62%	大買/鉅額交易
2023/02/08	115.1	382.61	3.1	382.45	381.00	112	3,101	3.61%	大買/鉅額交易
2023/02/07	176	375.21	0	0.00	377.00	176	3,120	5.64%	大買/鉅額交易
2023/02/06	156	373.71	2.3	371.43	373.50	153.7	3,149	4.88%	大買/鉅額交易
2023/02/03	2.3	380.43	4.5	375.15	378.00	-2.2	3,189	-0.07%
2023/02/02	3.2	378.66	6.7	376.25	380.00	-3.5	3,248	-0.11%
2023/02/01	110.8	369.39	5.2	366.10	374.00	105.6	3,330	3.17%	大買/鉅額交易
2023/01/31	80.4	364.85	3	366.33	365.50	77.4	3,341	2.32%
2023/01/30	5.9	357.91	1	358.00	360.00	4.9	3,372	0.14%
2023/01/17	0	0.00	13.3	346.37	345.00	-13.3	3,373	-0.39%
2023/01/16	21	347.67	0	0.00	348.50	21	3,383	0.62%
2023/01/13	23	338.43	2	338.00	342.50	21	3,417	0.61%
2023/01/12	1	356.00	13.9	353.75	349.50	-12.9	3,416	-0.38%
2023/01/11	8.7	358.94	2	354.50	354.50	6.7	3,453	0.19%
2023/01/10	0	0.00	70	355.31	352.50	-70	3,495	-2.00%
2023/01/09	86	358.41	7	358.64	360.50	79	3,543	2.23%
2023/01/06	106	349.42	1	352.00	350.50	105	3,579	2.93%	大買/鉅額交易
2023/01/05	0	0.00	12.4	363.79	364.50	-12.4	3,575	-0.35%
2023/01/04	13.5	361.06	10.6	358.31	360.00	2.9	3,612	0.08%
2023/01/03	18	343.06	23	341.26	349.00	-5	3,617	-0.14%
2022/12/30	5	340.10	8	339.63	335.50	-3	3,666	-0.08%
2022/12/29	9	342.33	4	339.63	343.50	5	3,710	0.13%
2022/12/28	4	354.00	5	353.40	346.00	-1	3,750	-0.03%
2022/12/27	5	367.40	1	368.00	368.50	4	3,772	0.11%
2022/12/26	3	364.50	3	363.00	363.50	0	3,826	0.00%
2022/12/23	2	365.50	1	362.50	364.00	1	3,959	0.03%
2022/12/22	0	0.00	3	367.00	366.50	-3	4,089	-0.07%
2022/12/21	0	0.00	2	362.50	366.00	-2	4,201	-0.05%
2022/12/20	3	372.67	7	371.29	367.00	-4	4,226	-0.09%
2022/12/19	7	370.29	175	352.12	376.00	-168	4,268	-3.94%	大賣/鉅額交易
2022/12/16	2	376.75	2	374.50	372.00	0	4,244	0.00%
2022/12/15	16	386.06	20	383.58	384.50	-4	4,252	-0.09%
2022/12/14	40.7	380.98	6	377.92	383.50	34.7	4,272	0.81%
2022/12/13	17	372.71	13.3	375.05	371.50	3.7	4,263	0.09%
2022/12/12	24	373.00	15	373.80	374.00	9	4,279	0.21%
2022/12/09	7	370.14	1	370.00	366.50	6	4,289	0.14%
2022/12/08	6	377.25	11	377.50	375.00	-5	4,302	-0.12%
2022/12/07	13	388.96	3	387.19	383.00	10	4,320	0.23%
2022/12/06	24	402.46	18	397.92	394.50	6	4,334	0.14%
2022/12/05	25	406.64	1	405.50	402.00	24	4,359	0.55%
2022/12/02	1	403.00	4	401.00	403.50	-3	4,529	-0.07%
2022/12/01	107	403.07	80	401.47	400.50	27	4,611	0.59%	大買/
2022/11/30	56	397.96	3	399.83	393.50	53	4,754	1.11%
2022/11/29	6	392.08	3	391.00	394.50	3	4,806	0.06%
2022/11/28	2	395.50	0	0.00	395.50	2	4,914	0.04%
2022/11/25	5	391.00	0	0.00	391.50	5	5,037	0.10%
2022/11/24	6	404.33	10	400.50	400.50	-4	5,143	-0.08%
2022/11/23	15	406.93	98	405.57	398.50	-83	5,217	-1.59%
2022/11/22	11	391.95	9	388.67	395.00	2	5,094	0.04%
2022/11/21	34.1	388.14	14.5	389.36	388.00	19.7	5,134	0.38%
2022/11/18	3.2	385.34	10.9	392.20	387.00	-7.8	5,114	-0.15%
2022/11/17	100.3	384.97	21	389.43	392.50	79.3	5,053	1.57%
2022/11/16	11	369.32	1.2	369.55	371.00	9.8	4,898	0.20%
2022/11/15	85	364.20	41	361.44	370.50	44	4,830	0.91%
2022/11/14	12	352.08	2	352.00	353.00	10	4,741	0.21%
2022/11/11	1	338.00	1	345.50	341.00	0	4,703	0.00%
2022/11/10	269	327.25	65.3	328.01	330.00	203.7	4,640	4.39%	大買/鉅額交易
2022/11/09	15	327.50	0	0.00	327.50	15	4,641	0.32%
2022/11/08	2	327.00	82.3	321.51	320.50	-80.3	4,736	-1.70%
2022/11/07	2.6	322.75	57.3	327.43	322.50	-54.7	4,727	-1.16%
2022/11/04	61.1	316.04	7	316.07	322.50	54.1	4,780	1.13%
2022/11/02	1	306.00	3	307.17	307.00	-2	4,823	-0.04%
2022/11/01	1	304.00	1	301.50	302.00	0	4,853	0.00%
2022/10/31	13.2	301.25	0	0.00	300.50	13.2	4,858	0.27%
2022/10/28	1	293.50	278	281.08	284.00	-277	4,819	-5.75%	大賣/鉅額交易
2022/10/27	1.6	294.52	1	293.50	299.00	0.6	4,754	0.01%
2022/10/26	4	290.25	6	290.17	288.00	-2	4,755	-0.04%
2022/10/25	3	297.50	54	295.05	292.00	-51	4,730	-1.08%
2022/10/24	1.1	304.55	100	300.23	297.00	-98.9	4,778	-2.07%
2022/10/21	4	297.75	20.8	297.07	292.00	-16.8	4,874	-0.35%
2022/10/20	2	306.00	0.8	301.00	301.00	1.2	4,859	0.02%
2022/10/19	2	318.50	1.6	314.85	311.00	0.4	4,832	0.01%
2022/10/18	6	316.17	0	0.00	316.00	6	4,816	0.12%
2022/10/17	0.2	317.50	0.6	314.84	316.50	-0.4	4,800	-0.01%
2022/10/14	3	332.83	5	336.70	328.50	-2	4,769	-0.04%
2022/10/13	4	338.00	5.2	330.41	324.50	-1.2	4,763	-0.02%
2022/10/12	1	347.00	0	0.00	343.00	1	4,748	0.02%
2022/10/11	2	348.50	5.7	345.59	343.00	-3.7	4,774	-0.08%
2022/10/07	4.3	369.09	5.1	365.39	363.00	-0.9	4,848	-0.02%
2022/10/06	3	365.17	2	356.50	369.50	1	4,826	0.02%
2022/10/05	63.3	365.29	12.7	362.81	363.00	50.6	4,806	1.05%
2022/10/04	6	348.25	3	344.83	352.50	3	4,766	0.06%
2022/10/03	5	336.50	4.3	336.96	334.00	0.7	4,749	0.02%
2022/09/30	6.1	331.13	1.6	325.92	345.50	4.5	4,790	0.09%
2022/09/29	35	351.53	2.3	352.03	347.00	32.7	4,738	0.69%
2022/09/28	332	360.03	427.1	360.19	360.00	-95.1	4,660	-2.04%	大買/大賣/
2022/09/27	5	399.90	22.8	398.22	399.50	-17.8	4,596	-0.39%
2022/09/26	1	416.00	30.8	403.67	399.00	-29.8	4,564	-0.65%
2022/09/23	1	430.00	1	425.50	425.50	0	4,521	0.00%
2022/09/22	3	421.50	58	421.28	425.50	-55	4,490	-1.22%
2022/09/21	7.1	424.04	1	423.00	425.00	6.1	4,488	0.14%
2022/09/20	35	419.79	56	418.12	418.00	-21	4,471	-0.47%
2022/09/19	1	418.00	14.3	415.99	414.50	-13.3	4,464	-0.30%
2022/09/16	1	427.00	1.2	428.14	425.00	-0.2	4,449	0.00%
2022/09/15	41	432.55	1	429.50	429.00	40	4,463	0.90%
2022/09/13	4	438.38	2	436.50	430.50	2	4,437	0.05%
2022/09/12	0.1	446.50	1	444.00	439.00	-0.9	4,397	-0.02%
2022/09/08	28	443.43	51.1	454.92	439.00	-23.1	4,366	-0.53%
2022/09/07	39	453.24	3.6	442.73	451.50	35.4	4,188	0.84%
2022/09/06	111.3	452.92	107.2	455.54	442.00	4.1	4,099	0.10%	大買/大賣/
2022/09/05	133	434.67	3.5	443.42	440.00	129.5	3,934	3.29%	大買/鉅額交易
2022/09/02	67.3	452.61	17.2	452.11	451.00	50.1	3,830	1.31%
2022/09/01	19	449.71	65.6	454.05	440.50	-46.6	3,708	-1.26%
2022/08/31	35.4	440.08	179.3	434.68	449.00	-143.9	3,572	-4.03%	大賣/鉅額交易
2022/08/30	257.7	436.48	61	438.28	434.50	196.7	3,433	5.73%	大買/鉅額交易
2022/08/29	1	408.00	36.4	413.04	410.00	-35.4	3,315	-1.07%
2022/08/26	44	425.85	10	425.00	426.50	34	3,317	1.02%
2022/08/25	0	0.00	2	407.50	405.00	-2	3,240	-0.06%
2022/08/22	0	0.00	9	408.44	406.00	-9	3,281	-0.27%
2022/08/19	15.6	418.64	6.9	420.94	415.50	8.7	3,282	0.27%
2022/08/18	5	417.00	7	412.86	422.00	-2	3,260	-0.06%
2022/08/17	10	413.60	0	0.00	414.50	10	3,237	0.31%
2022/08/16	7	412.73	43	412.95	408.50	-36	3,186	-1.13%
2022/08/15	19	437.42	2	434.50	423.00	17	3,131	0.54%
2022/08/12	3	422.67	3	425.33	420.00	0	3,020	0.00%
2022/08/11	33	427.39	19.1	425.86	427.00	13.9	2,985	0.46%
2022/08/10	24.1	405.74	40	408.29	414.00	-15.9	2,884	-0.55%
2022/08/09	40.5	391.28	6	391.33	391.00	34.5	2,791	1.24%
2022/08/08	12	395.38	3.9	390.78	391.00	8.1	2,779	0.29%
2022/08/05	6.2	394.17	2	396.00	397.00	4.2	2,725	0.15%
2022/08/04	1	383.50	0	0.00	373.50	1	2,684	0.04%
2022/08/03	3	382.67	204.2	381.65	378.00	-201.2	2,660	-7.56%	大賣/鉅額交易
2022/08/02	0.7	389.50	102.8	385.32	385.50	-102.1	2,640	-3.87%	大賣/鉅額交易
2022/08/01	3	393.00	103	396.24	391.00	-100	2,626	-3.81%	大賣/
2022/07/29	9	401.11	9.8	398.08	394.50	-0.8	2,625	-0.03%
2022/07/28	55	386.25	4.6	380.12	389.50	50.5	2,563	1.97%
2022/07/27	4	404.25	50.3	401.80	402.00	-46.3	2,441	-1.90%
2022/07/26	1	407.00	12	407.38	406.50	-11	2,408	-0.46%
2022/07/25	4.3	423.92	1	423.50	418.00	3.3	2,403	0.14%
2022/07/22	5.6	422.69	60	421.86	412.50	-54.4	2,385	-2.28%
2022/07/21	4	431.24	2	432.75	434.50	2	2,349	0.09%
2022/07/20	5	442.00	8.9	439.06	429.00	-3.9	2,299	-0.17%
2022/07/19	4	441.25	2	440.50	439.00	2	2,235	0.09%
2022/07/18	13	450.04	23	449.11	450.50	-10	2,207	-0.45%
2022/07/15	443	437.71	5	425.50	446.00	438	2,127	20.59%	大買/鉅額交易
2022/07/14	7.1	416.13	1	401.00	420.00	6.1	2,000	0.31%
2022/07/13	3.3	413.06	0	0.00	407.00	3.3	1,953	0.17%
2022/07/12	0	0.00	21.3	393.49	403.00	-21.3	1,911	-1.11%
2022/07/11	1.1	401.13	5	395.20	402.00	-3.9	1,893	-0.20%
2022/07/08	5	410.10	0	0.00	408.00	5	1,853	0.27%
2022/07/07	1	400.00	0	0.00	400.00	1	1,756	0.06%
2022/07/06	392	370.27	5	370.90	370.00	387	1,676	23.08%	大買/鉅額交易
2022/07/05	231	363.85	5	364.00	368.00	226	1,628	13.88%	大買/鉅額交易
2022/07/04	3	340.00	2.1	343.55	345.00	0.9	1,595	0.06%
2022/07/01	3	346.17	0	0.00	342.50	3	1,590	0.19%
2022/06/30	4	361.00	0	0.00	366.50	4	1,566	0.26%
2022/06/29	0	0.00	4	360.50	363.00	-4	1,553	-0.26%
2022/06/28	1	346.00	0	0.00	348.50	1	1,542	0.06%
2022/06/27	0	0.00	1	362.50	362.50	-1	1,559	-0.06%
2022/06/24	0	0.00	1.2	351.08	350.50	-1.2	1,559	-0.07%
2022/06/23	2	341.75	0.6	343.47	346.00	1.4	1,553	0.09%
2022/06/22	7.2	359.51	1	362.00	356.50	6.2	1,513	0.41%
2022/06/21	0.2	391.00	0	0.00	396.00	0.2	1,455	0.01%
2022/06/17	2	394.00	2	392.50	391.00	0	1,446	0.00%
2022/06/16	1	408.50	73	406.97	401.50	-72	1,430	-5.03%
2022/06/15	3	411.17	1	406.50	406.50	2	1,416	0.14%
2022/06/14	1.2	404.58	2	411.00	404.50	-0.8	1,421	-0.06%
2022/06/13	2	410.50	2	408.00	409.00	0	1,409	0.00%
2022/06/10	3	417.00	1	418.00	417.50	2	1,415	0.14%
2022/06/09	0	0.00	1	415.50	415.50	-1	1,409	-0.07%
2022/06/08	0	0.00	1	419.54	415.00	-1	1,403	-0.07%
2022/06/07	22	417.82	22.3	414.05	418.00	-0.3	1,396	-0.02%
2022/06/06	92.9	430.13	2	421.75	422.00	90.9	1,385	6.56%
2022/06/02	1.6	413.56	0	0.00	415.50	1.6	1,364	0.12%
2022/06/01	0	0.00	31	411.47	413.00	-31	1,382	-2.24%
2022/05/31	83	411.87	5	408.50	415.50	78	1,361	5.73%
2022/05/30	8	393.13	0	0.00	399.50	8	1,321	0.61%
2022/05/27	17	379.71	0	0.00	382.50	17	1,301	1.31%
2022/05/26	16	370.75	0	0.00	369.50	16	1,288	1.24%
2022/05/25	48	366.11	0	0.00	370.50	48	1,288	3.72%
2022/05/20	0.2	363.90	5	360.10	360.50	-4.8	1,312	-0.36%
2022/05/18	0	0.00	10	356.00	356.50	-10	1,296	-0.77%
2022/05/17	0.1	349.50	2	344.75	352.50	-2	1,293	-0.15%
2022/05/16	11	349.14	0	0.00	335.50	11	1,286	0.86%
2022/05/13	2	349.50	0	0.00	348.00	2	1,277	0.16%
2022/05/12	0	0.00	1	353.00	351.00	-1	1,279	-0.08%
2022/05/11	2	351.50	1.1	353.27	352.00	0.9	1,272	0.07%
2022/05/10	0	0.00	0.9	344.36	353.00	-0.9	1,281	-0.07%
2022/05/09	2	346.50	1.2	350.36	345.50	0.8	1,268	0.06%
2022/05/06	0	0.00	4	369.38	364.00	-4	1,246	-0.32%
2022/05/05	1	384.00	3.2	387.08	384.00	-2.2	1,236	-0.18%
2022/05/04	2	382.00	0	0.00	382.50	2	1,241	0.16%
2022/05/03	1	379.50	1.7	382.24	383.50	-0.7	1,292	-0.05%
2022/04/29	5	381.40	2.8	383.88	379.00	2.2	1,324	0.17%
2022/04/28	1	390.00	1.8	389.98	384.00	-0.8	1,326	-0.06%
2022/04/27	3.2	385.09	2.7	385.22	393.50	0.5	1,333	0.04%
2022/04/26	2	390.00	1.2	389.66	393.50	0.8	1,341	0.06%
2022/04/25	7	382.93	7	386.30	384.00	0	1,386	0.00%
2022/04/22	8	401.81	6	404.56	401.00	2	1,405	0.14%
2022/04/21	1	417.00	4.9	415.32	417.50	-3.9	1,460	-0.27%
2022/04/20	5.2	419.56	2.2	419.45	417.00	3	1,490	0.20%
2022/04/19	0	0.00	1.1	420.50	419.50	-1.1	1,515	-0.08%
2022/04/18	4	413.75	3.6	416.83	413.50	0.4	1,544	0.02%
2022/04/15	7	423.86	8.6	429.70	418.00	-1.6	1,573	-0.10%
2022/04/14	4.8	451.45	0	0.00	449.00	4.8	1,673	0.29%
2022/04/13	14.3	446.51	43	446.72	444.00	-28.7	1,774	-1.62%
2022/04/12	0	447.50	5.1	442.88	439.50	-5.1	1,889	-0.27%
2022/04/11	0	0.00	12.8	442.98	444.00	-12.8	1,947	-0.66%
2022/04/08	30.3	453.18	83.3	449.66	449.50	-53	1,981	-2.67%
2022/04/07	8.1	448.68	1.7	446.40	437.00	6.4	1,970	0.33%
2022/04/06	1.1	441.41	0.3	444.23	450.00	0.8	1,978	0.04%
2022/03/31	2.1	455.44	3.1	453.00	455.50	-1	1,978	-0.05%
2022/03/30	4.3	447.99	4	445.25	461.50	0.3	1,979	0.02%
2022/03/29	1	429.00	0	0.00	430.50	1	1,956	0.05%
2022/03/28	1	423.00	0	0.00	424.50	1	1,994	0.05%
2022/03/25	0	0.00	3.1	442.24	438.00	-3.1	2,054	-0.15%
2022/03/24	2.2	443.67	3.2	435.28	447.50	-1	2,061	-0.05%
2022/03/23	2.4	440.88	0	0.00	443.50	2.4	2,078	0.12%
2022/03/22	2	432.00	0.4	432.25	432.50	1.6	2,080	0.08%
2022/03/21	0.1	441.07	0	0.00	438.50	0.1	2,089	0.01%
2022/03/18	0.1	432.50	3.2	432.92	432.00	-3.1	2,117	-0.15%
2022/03/17	3.3	432.53	5.1	434.99	435.50	-1.8	2,147	-0.09%
2022/03/16	1.1	413.47	0.1	413.50	413.00	1	2,158	0.04%
2022/03/15	0	0.00	0.5	409.55	406.50	-0.5	2,229	-0.02%
2022/03/11	5	425.00	1.6	429.65	425.00	3.4	2,311	0.15%
2022/03/10	0.2	439.00	1	432.00	439.00	-0.8	2,325	-0.04%
2022/03/09	1	424.50	0	0.00	421.50	1	2,370	0.04%
2022/03/08	1.7	421.35	1	427.00	416.00	0.7	2,454	0.03%
2022/03/07	2	427.50	1.1	431.51	431.00	0.9	2,497	0.04%
2022/03/04	3	444.50	3.3	446.54	442.50	-0.3	2,601	-0.01%
2022/03/03	1	456.00	1.5	457.43	455.00	-0.5	2,700	-0.02%
2022/03/02	1	460.00	35.1	455.41	459.00	-34.1	2,770	-1.23%
2022/03/01	6	462.40	7	465.81	461.00	-1	2,804	-0.03%
2022/02/25	4.4	452.05	1	446.46	455.00	3.4	2,852	0.12%
2022/02/24	1	447.50	52.3	438.84	438.50	-51.3	2,928	-1.75%
2022/02/23	3	455.83	2.6	459.22	458.00	0.4	3,056	0.01%
2022/02/22	1.1	462.33	0.8	466.45	460.50	0.3	3,168	0.01%
2022/02/21	3.1	476.50	2.7	477.57	477.00	0.3	3,262	0.01%
2022/02/18	1	477.00	1	479.56	481.00	0	3,290	0.00%
2022/02/17	3	484.50	1.4	487.08	481.00	1.6	3,332	0.05%
2022/02/16	1.1	492.57	6.2	495.90	492.00	-5.1	3,387	-0.15%
2022/02/15	6.2	486.96	1	486.50	486.50	5.2	3,485	0.15%
2022/02/14	2	472.00	4.6	477.68	476.00	-2.6	3,492	-0.07%
2022/02/11	4.2	492.48	0.5	487.39	494.00	3.7	3,512	0.11%
2022/02/10	1	486.50	7.7	490.99	484.00	-6.7	3,520	-0.19%
2022/02/09	6.1	490.78	0	484.66	494.00	6.1	3,514	0.17%
2022/02/08	0	0.00	2.2	481.21	485.00	-2.2	3,530	-0.06%
2022/02/07	3.6	476.50	0.6	470.40	475.00	3	3,553	0.08%
2022/01/26	1.1	472.63	2.3	474.17	470.00	-1.2	3,567	-0.03%
2022/01/25	4.1	483.80	5.5	482.46	473.50	-1.4	3,635	-0.04%
2022/01/24	5.4	477.00	1.5	483.42	488.50	4	3,613	0.11%
2022/01/21	3	476.00	2.8	476.89	467.00	0.2	3,609	0.01%
2022/01/20	0	0.00	7.4	482.56	484.50	-7.4	3,627	-0.20%
2022/01/19	3.1	489.47	1.2	488.72	487.00	1.9	3,697	0.05%
2022/01/18	8	490.31	0	0.00	487.00	8	3,766	0.21%
2022/01/17	1.2	494.75	1.5	495.97	496.00	-0.3	3,733	-0.01%
2022/01/14	2.3	503.48	1	498.34	500.00	1.3	3,714	0.04%
2022/01/13	1	527.00	1	527.00	528.00	0	3,668	0.00%
2022/01/12	1	543.00	61	537.61	540.00	-60	3,662	-1.64%
2022/01/11	0.3	553.67	7	552.43	549.00	-6.7	3,663	-0.18%
2022/01/10	6.6	549.88	0	0.00	560.00	6.6	3,648	0.18%
2022/01/07	0.1	574.00	44.2	567.67	542.00	-44.1	3,628	-1.22%
2022/01/06	11.7	576.24	9	563.33	584.00	2.7	3,520	0.08%
2022/01/05	8.5	570.71	11	569.45	572.00	-2.5	3,458	-0.07%
2022/01/04	10	558.30	6	547.83	559.00	4	3,404	0.12%
2022/01/03	6.8	542.22	5	541.80	548.00	1.8	3,414	0.05%
2021/12/30	2	530.00	4	530.00	529.00	-2	3,407	-0.06%
2021/12/29	1	524.00	17	534.71	524.00	-16	3,440	-0.47%
2021/12/27	5	541.00	12	542.92	539.00	-7	3,509	-0.20%
2021/12/24	4.5	553.77	0	0.00	545.00	4.5	3,558	0.13%
2021/12/23	10	548.00	1.3	547.02	544.00	8.7	3,564	0.24%
2021/12/22	0	0.00	6.2	555.00	544.00	-6.2	3,621	-0.17%
2021/12/21	7.2	548.41	0	0.00	556.00	7.2	3,610	0.20%
2021/12/20	0	0.00	5	533.80	531.00	-5	3,553	-0.14%
2021/12/17	2.4	538.00	0	0.00	529.00	2.4	3,565	0.07%
2021/12/15	0	0.00	0.2	533.00	536.00	-0.2	3,596	0.00%
2021/12/14	1	535.00	4.8	536.96	532.00	-3.8	3,609	-0.11%
2021/12/13	5.6	554.72	1	548.00	551.00	4.6	3,634	0.13%
2021/12/10	0	0.00	9.2	544.78	545.00	-9.2	3,659	-0.25%
2021/12/09	8.6	554.57	7	551.14	557.00	1.6	3,635	0.04%
2021/12/08	5	532.56	12	538.67	539.00	-7	3,561	-0.20%
2021/12/07	4.5	520.70	0	0.00	520.00	4.5	3,513	0.13%
2021/12/06	0	0.00	2.1	506.95	511.00	-2.1	3,505	-0.06%
2021/12/03	0	0.00	4	518.00	512.00	-4	3,538	-0.11%
2021/12/02	0	0.00	3	532.33	517.00	-3	3,544	-0.08%
2021/12/01	38.1	553.85	5	545.60	557.00	33.1	3,534	0.94%
2021/11/30	31.3	552.77	9	548.11	548.00	22.3	3,521	0.63%
2021/11/29	10.4	523.46	7	520.43	536.00	3.4	3,468	0.10%
2021/11/26	2.6	509.00	14.7	515.00	501.00	-12.1	3,450	-0.35%
2021/11/25	6.5	527.93	1	520.00	520.00	5.5	3,382	0.16%
2021/11/24	3	516.67	4	517.25	518.00	-1	3,344	-0.03%
2021/11/23	17.1	523.47	25.2	522.29	514.00	-8.2	3,305	-0.25%
2021/11/22	473	523.94	21	521.86	530.00	452	3,247	13.92%	大買/鉅額交易
2021/11/19	2.7	493.02	195.4	495.83	495.00	-192.7	3,109	-6.20%	大賣/鉅額交易
2021/11/18	194.8	480.62	2	489.75	490.00	192.8	3,002	6.42%	大買/鉅額交易
2021/11/17	1.1	460.05	8.4	461.22	464.00	-7.3	2,894	-0.25%
2021/11/16	14.7	465.01	10.3	462.57	466.00	4.4	2,881	0.15%
2021/11/15	6.6	460.50	1.1	455.66	455.50	5.5	2,862	0.19%
2021/11/12	2.8	442.06	1.2	447.74	448.00	1.7	2,833	0.06%
2021/11/11	0	0.00	36.8	420.87	418.50	-36.8	2,747	-1.34%
2021/11/10	6.3	430.18	2	427.50	429.50	4.3	2,767	0.16%
2021/11/09	4	420.75	2	419.00	420.50	2	2,768	0.07%
2021/11/08	1	423.00	2	421.75	419.00	-1	2,850	-0.04%
2021/11/05	4	422.88	1.6	419.75	421.50	2.4	2,861	0.08%
2021/11/04	0	0.00	0.1	425.50	416.50	-0.1	2,873	0.00%
2021/11/03	3.3	435.32	5.5	439.40	426.00	-2.2	2,861	-0.08%
2021/11/02	4	459.42	8.5	448.71	434.00	-4.5	2,841	-0.16%
2021/11/01	4	437.88	4	434.38	444.50	0	2,769	0.00%
2021/10/29	6.8	437.82	2.7	429.84	427.50	4.2	2,741	0.15%
2021/10/28	0	0.00	5.5	437.44	427.00	-5.5	2,712	-0.20%
2021/10/27	11	434.00	3.3	433.76	440.00	7.7	2,667	0.29%
2021/10/26	102.2	405.56	102.6	404.62	420.00	-0.3	2,587	-0.01%	大買/大賣/
2021/10/21	2	394.00	39.4	391.04	391.00	-37.4	2,518	-1.49%
2021/10/20	2	391.50	38.2	391.52	391.50	-36.2	2,501	-1.45%
2021/10/19	1.6	397.25	0	0.00	399.00	1.6	2,515	0.06%
2021/10/18	0	0.00	6	387.67	381.50	-6	2,508	-0.24%
2021/10/14	0	0.00	0.1	380.00	384.50	-0.1	2,529	0.00%
2021/10/13	0	0.00	1.8	381.31	380.50	-1.8	2,536	-0.07%
2021/10/12	1.8	383.29	0	0.00	392.00	1.8	2,520	0.07%
2021/10/08	0	0.00	2.2	401.30	386.00	-2.2	2,490	-0.09%
2021/10/07	2	407.50	0	0.00	413.00	2	2,439	0.08%
2021/10/06	0.1	398.50	0.9	394.32	398.00	-0.8	2,436	-0.03%
2021/10/05	4	385.50	200.4	377.99	389.00	-196.4	2,429	-8.08%	大賣/鉅額交易
2021/10/04	1.4	390.86	1.9	387.93	383.00	-0.5	2,471	-0.02%
2021/10/01	8	387.63	6.1	396.66	387.50	1.9	2,506	0.08%
2021/09/30	0.1	408.00	0	0.00	412.00	0.1	2,476	0.00%
2021/09/29	2	409.25	13.2	405.92	404.50	-11.2	2,493	-0.45%
2021/09/28	1	432.50	7.4	439.50	431.00	-6.4	2,523	-0.25%
2021/09/27	1.2	461.29	2	455.53	454.00	-0.8	2,539	-0.03%
2021/09/24	4.1	455.23	1	454.36	454.00	3.1	2,564	0.12%
2021/09/23	0	0.00	2.4	450.21	446.50	-2.4	2,583	-0.09%
2021/09/22	3.2	450.79	7.8	449.19	452.50	-4.6	2,616	-0.18%
2021/09/17	2	458.75	0.4	455.14	464.50	1.6	2,630	0.06%
2021/09/16	2	452.25	5.5	454.99	450.00	-3.5	2,773	-0.13%
2021/09/15	4	468.50	5.1	471.78	460.00	-1.1	2,780	-0.04%
2021/09/14	0	0.00	4.6	498.73	490.00	-4.6	2,754	-0.17%
2021/09/13	4	510.75	2.5	504.61	500.00	1.5	2,774	0.05%
2021/09/10	1	505.00	1	501.00	504.00	0	2,808	0.00%
2021/09/09	3	507.00	2.5	500.37	496.50	0.5	2,819	0.02%
2021/09/08	7	506.86	4.4	512.26	498.50	2.6	2,832	0.09%
2021/09/07	2	521.50	7	525.87	523.00	-5	2,797	-0.18%
2021/09/06	8.3	546.68	9.8	544.60	524.00	-1.5	2,768	-0.05%
2021/09/03	78.5	529.37	5.4	530.97	526.00	73.1	2,718	2.69%
2021/09/02	6.5	530.54	8.8	521.14	516.00	-2.3	2,713	-0.09%
2021/09/01	92.7	514.25	83.4	512.34	518.00	9.3	2,674	0.35%
2021/08/31	1.9	481.26	15.3	482.55	483.50	-13.4	2,670	-0.50%
2021/08/30	17.2	475.76	4.2	475.05	476.00	13	2,700	0.48%
2021/08/27	5.7	479.05	2.3	476.92	476.00	3.5	2,725	0.13%
2021/08/26	3	471.67	7.3	476.44	468.50	-4.3	2,755	-0.16%
2021/08/25	1	492.00	0	0.00	492.00	1	2,777	0.04%
2021/08/24	0	0.00	3	485.00	487.00	-3	2,862	-0.10%
2021/08/23	6	479.08	0	0.00	482.50	6	2,880	0.21%
2021/08/20	5.5	465.96	4.3	465.55	467.00	1.2	2,895	0.04%
2021/08/19	2.1	466.88	7	470.63	455.00	-4.9	2,896	-0.17%
2021/08/18	6	483.33	2	487.50	486.00	4	2,922	0.14%
2021/08/17	5.3	490.32	5.2	482.44	471.00	0	2,958	0.00%
2021/08/16	5.4	484.56	8.2	487.62	481.00	-2.8	3,019	-0.09%
2021/08/13	150.1	501.53	65.3	498.60	504.00	84.8	3,009	2.82%	大買/
2021/08/12	24.3	476.31	10.5	460.75	511.00	13.9	3,027	0.46%
2021/08/11	11.2	496.69	4.1	501.73	493.00	7.1	2,977	0.24%
2021/08/10	0	0.00	8.2	521.59	503.00	-8.2	3,012	-0.27%
2021/08/09	28.9	523.86	2.3	521.57	523.00	26.5	3,046	0.87%
2021/08/06	3	521.67	0.5	517.16	523.00	2.5	3,104	0.08%
2021/08/05	2	519.50	1.3	520.54	517.00	0.7	3,155	0.02%
2021/08/04	12	526.00	1.4	525.66	526.00	10.6	3,227	0.33%
2021/08/03	4	527.25	1.2	530.27	525.00	2.8	3,289	0.08%
2021/08/02	2	526.00	2	517.00	526.00	0	3,315	0.00%
2021/07/30	4.1	527.73	86.5	522.19	519.00	-82.4	3,344	-2.46%
2021/07/29	1	524.00	0.2	526.17	527.00	0.8	3,387	0.02%
2021/07/28	1	527.00	12.6	533.33	528.00	-11.6	3,444	-0.34%
2021/07/27	0	0.00	2.9	561.63	553.00	-2.9	3,497	-0.08%
2021/07/26	3.4	569.25	6.6	565.58	564.00	-3.2	3,555	-0.09%
2021/07/23	51.7	561.65	1.5	567.08	561.00	50.2	3,647	1.38%
2021/07/22	6.7	556.68	1	552.00	562.00	5.7	3,753	0.15%
2021/07/21	1	554.00	2.6	542.48	542.00	-1.6	3,788	-0.04%
2021/07/20	1	561.00	8.9	551.98	543.00	-7.9	3,916	-0.20%
2021/07/19	3	568.67	10.1	571.14	568.00	-7.1	3,916	-0.18%
2021/07/16	10.2	575.76	4.6	576.03	578.00	5.7	3,927	0.14%
2021/07/15	2	575.00	2.2	575.05	567.00	-0.2	3,947	-0.01%
2021/07/14	2.4	567.31	3.9	565.09	563.00	-1.5	3,947	-0.04%
2021/07/13	3	582.67	6	568.67	564.00	-3	3,982	-0.08%
2021/07/12	2	577.50	3.8	571.02	568.00	-1.8	4,169	-0.04%
2021/07/09	13	576.85	8	586.63	570.00	5	4,325	0.12%
2021/07/08	23	618.70	2	617.50	600.00	21	4,275	0.49%
2021/07/07	2.7	596.43	43.3	598.17	598.00	-40.6	4,193	-0.97%
2021/07/06	29.8	594.11	88.1	595.38	590.00	-58.3	4,171	-1.40%
2021/07/05	31.3	599.19	6	588.83	598.00	25.3	4,158	0.61%
2021/07/02	15.6	573.55	0	0.00	583.00	15.6	4,079	0.38%
2021/07/01	2	561.77	3.5	561.45	550.00	-1.5	4,034	-0.04%
2021/06/30	17.4	566.39	1	570.00	564.00	16.4	4,017	0.41%
2021/06/29	45.2	584.77	1.8	580.25	572.00	43.4	3,991	1.09%
2021/06/28	40.2	580.17	89	575.62	582.00	-48.8	3,963	-1.23%
2021/06/25	102.8	588.80	6.2	575.32	588.00	96.7	3,942	2.45%	大買/
2021/06/24	5.7	544.79	7	535.43	546.00	-1.3	3,807	-0.03%
2021/06/23	18	527.57	1	526.00	528.00	17	3,744	0.45%
2021/06/22	1.3	532.37	3.4	530.76	512.00	-2.2	3,715	-0.06%
2021/06/21	35.3	518.46	3.1	519.38	522.00	32.3	3,696	0.87%
2021/06/18	0	0.00	3	527.00	520.00	-3	3,660	-0.08%
2021/06/17	28.9	524.39	7	525.00	527.00	21.9	3,644	0.60%
2021/06/16	4	506.50	1.3	513.08	506.00	2.7	3,617	0.08%
2021/06/15	0.6	522.00	0	0.00	521.00	0.6	3,607	0.02%
2021/06/11	0	0.00	11.5	517.58	514.00	-11.5	3,603	-0.32%
2021/06/10	12.4	518.14	5	519.80	520.00	7.4	3,583	0.21%
2021/06/09	302	508.43	2	509.00	505.00	300	3,547	8.46%	大買/鉅額交易
2021/06/08	57.3	521.30	7	513.57	513.00	50.3	3,537	1.42%
2021/06/07	3.3	492.15	6	491.33	497.00	-2.7	3,468	-0.08%
2021/06/04	3.3	494.16	0.9	490.00	492.50	2.4	3,465	0.07%
2021/06/03	1	488.50	0	0.00	488.50	1	3,490	0.03%
2021/06/02	0	0.00	5	493.10	493.00	-5	3,465	-0.14%
2021/06/01	38.3	484.28	3.6	484.13	486.00	34.6	3,435	1.01%
2021/05/31	0	0.00	101.4	452.72	467.00	-101.4	3,376	-3.00%	大賣/鉅額交易
2021/05/28	1	460.50	0	0.00	458.00	1	3,384	0.03%
2021/05/27	0	0.00	1	461.50	460.50	-1	3,390	-0.03%
2021/05/26	1.4	466.99	1.7	460.68	465.50	-0.3	3,402	-0.01%
2021/05/25	103	459.29	4	456.50	455.00	99	3,388	2.92%	大買/
2021/05/24	2.3	432.79	4	429.00	442.50	-1.7	3,371	-0.05%
2021/05/21	1	419.50	0	0.00	413.50	1	3,308	0.03%
2021/05/20	0	0.00	0	407.00	403.50	0	3,343	0.00%
2021/05/19	2	395.00	2.1	388.06	398.00	-0.1	3,409	0.00%
2021/05/18	5.5	383.54	0.7	398.13	397.50	4.8	3,424	0.14%
2021/05/17	2	370.75	2.8	375.12	369.00	-0.8	3,416	-0.02%
2021/05/14	2	413.25	1	415.52	409.50	1	3,420	0.03%
2021/05/13	0	0.00	7	411.21	423.00	-7	3,401	-0.21%
2021/05/12	10.1	417.77	3.8	413.83	410.00	6.2	3,509	0.18%
2021/05/11	7.3	450.28	2.7	459.40	441.50	4.5	3,460	0.13%
2021/05/10	1	480.00	4.8	481.51	480.00	-3.8	3,436	-0.11%
2021/05/07	5.6	488.85	0	0.00	494.00	5.6	3,442	0.16%
2021/05/06	2	479.75	36	476.24	474.50	-34	3,464	-0.98%
2021/05/05	4	477.00	1.8	484.89	477.00	2.2	3,451	0.06%
2021/05/04	2.4	501.46	2.3	495.01	497.00	0.1	3,442	0.00%
2021/05/03	8	518.38	40.1	533.82	510.00	-32.1	3,473	-0.92%
2021/04/29	5.8	559.38	12.5	553.64	550.00	-6.7	3,543	-0.19%
2021/04/28	14.3	547.73	3	552.67	551.00	11.3	3,500	0.32%
2021/04/27	0	0.00	3.5	527.86	529.00	-3.5	3,428	-0.10%
2021/04/26	24.8	531.70	11	525.73	533.00	13.8	3,445	0.40%
2021/04/23	8.4	500.01	3	503.00	503.00	5.4	3,376	0.16%
2021/04/22	3	486.17	1.6	491.58	483.00	1.4	3,441	0.04%
2021/04/21	2	490.00	2	498.50	490.00	0	3,461	0.00%
2021/04/20	2.2	514.79	0	0.00	511.00	2.2	3,465	0.06%
2021/04/19	1.2	517.31	8	524.87	515.00	-6.8	3,530	-0.19%
2021/04/16	41.2	541.67	13.6	522.26	520.00	27.6	3,617	0.76%
2021/04/15	25.5	509.45	15	519.83	525.00	10.5	3,527	0.30%
2021/04/14	0.5	484.00	0	0.00	477.50	0.5	3,408	0.01%
2021/04/13	0.3	479.03	0	0.00	477.00	0.3	3,487	0.01%
2021/04/12	0	0.00	2	480.25	477.00	-2	3,498	-0.06%
2021/04/09	2.6	480.91	4.6	476.75	479.50	-2	3,529	-0.06%
2021/04/08	3	479.33	40	477.45	478.50	-37	3,553	-1.04%
2021/04/07	1	470.00	0	0.00	470.00	1	3,550	0.03%
2021/03/31	0	0.00	4.9	493.10	484.00	-4.9	3,573	-0.14%
2021/03/30	4.2	491.54	3	487.33	489.00	1.2	3,573	0.03%
2021/03/29	302.7	481.42	2	481.00	481.00	300.7	3,566	8.43%	大買/鉅額交易
2021/03/25	0	0.00	4.5	468.16	467.00	-4.5	3,613	-0.12%
2021/03/24	4.4	465.15	0	0.00	470.50	4.4	3,682	0.12%
2021/03/23	1	463.00	1	463.00	463.00	0	3,712	0.00%
2021/03/22	1	474.00	6	467.58	468.50	-5	3,760	-0.13%
2021/03/19	26	474.00	0.6	477.00	474.00	25.4	3,829	0.66%
2021/03/18	1.1	483.44	1	480.50	479.00	0.1	3,852	0.00%
2021/03/17	1	486.00	2	485.00	480.50	-1	3,930	-0.03%
2021/03/12	1	483.00	0	0.00	483.00	1	4,019	0.02%
2021/03/10	0	0.00	3.1	491.36	485.00	-3.1	4,117	-0.08%
2021/03/09	3.1	490.65	0	0.00	491.50	3.1	4,166	0.07%
2021/03/08	0	0.00	1	487.00	480.50	-1	4,184	-0.02%
2021/03/05	1	490.50	0	0.00	483.00	1	4,272	0.02%
2021/03/04	1	484.00	5.2	494.43	487.50	-4.2	4,400	-0.10%
2021/03/03	5.6	498.48	0	0.00	498.50	5.6	4,661	0.12%
2021/03/02	1	481.00	0	0.00	483.00	1	4,671	0.02%
2021/02/26	3	493.67	195	497.33	494.00	-192	4,696	-4.09%	大賣/鉅額交易
2021/02/25	45	500.28	0.7	497.66	506.00	44.3	4,756	0.93%
2021/02/24	2	499.50	71	504.46	496.00	-69	4,786	-1.44%
2021/02/22	1	519.00	3	521.67	514.00	-2	4,818	-0.04%
2021/02/19	3	514.67	4	511.50	510.00	-1	4,871	-0.02%
2021/02/18	2	491.50	1	491.00	496.50	1	4,805	0.02%
2021/02/17	0	0.00	2	477.50	482.00	-2	4,817	-0.04%
2021/02/05	2	479.00	1.4	484.42	477.00	0.6	4,874	0.01%
2021/02/04	10	504.25	1.6	503.98	497.50	8.4	4,900	0.17%
2021/02/03	142.8	524.19	142	520.21	503.00	0.8	4,883	0.02%	大買/大賣/
2021/02/02	0	0.00	2.1	496.48	491.00	-2.1	4,799	-0.04%
2021/02/01	1.2	487.60	0	0.00	491.50	1.2	4,868	0.03%
2021/01/29	0	0.00	0.1	485.00	482.00	-0.1	4,875	0.00%
2021/01/28	0	0.00	0.2	481.00	487.00	-0.2	4,882	0.00%
2021/01/27	0	0.00	0.5	484.50	484.50	-0.5	4,888	-0.01%
2021/01/26	1	482.00	1.5	491.67	482.00	-0.5	4,894	-0.01%
2021/01/25	3	499.51	4	494.00	490.00	-1	4,905	-0.02%
2021/01/22	4.8	478.97	4	484.25	493.00	0.8	4,857	0.02%
2021/01/21	0	0.00	23	453.80	454.50	-23	4,766	-0.48%
2021/01/18	4	453.00	0	0.00	462.00	4	4,773	0.08%
2021/01/15	4	469.13	11.9	486.10	468.00	-7.9	4,790	-0.17%
2021/01/14	1	503.00	5	502.80	492.00	-4	4,791	-0.08%
2021/01/13	0	0.00	1	502.00	502.00	-1	4,790	-0.02%
2021/01/12	0	0.00	4.1	497.88	489.00	-4.1	4,789	-0.08%
2021/01/11	4	490.00	31.6	500.13	490.00	-27.6	4,786	-0.58%
2021/01/08	2	518.00	50	523.48	518.00	-48	4,753	-1.01%
2021/01/07	3	536.33	0	0.00	539.00	3	4,672	0.06%
2021/01/06	2	550.00	0.9	562.00	550.00	1.1	4,659	0.02%
2021/01/05	0	0.00	0.5	574.00	574.00	-0.5	4,653	-0.01%
2021/01/04	1	576.00	0	0.00	571.00	1	4,791	0.02%
2020/12/28	0	0.00	3	570.67	571.00	-3	4,930	-0.06%
2020/12/24	2	566.00	0	0.00	564.00	2	4,982	0.04%
2020/12/23	1	568.00	110	566.05	568.00	-109	5,008	-2.18%	大賣/鉅額交易
2020/12/22	0	0.00	46	577.00	566.00	-46	5,091	-0.90%
2020/12/21	2	582.00	1	586.00	582.00	1	5,123	0.02%
2020/12/18	20	583.00	0	0.00	579.00	20	5,128	0.39%
2020/12/17	1	564.00	0	0.00	562.00	1	5,119	0.02%
2020/12/15	3	573.67	0.8	575.54	560.00	2.2	5,206	0.04%
2020/12/11	3	591.00	93	593.39	590.00	-90	5,305	-1.70%
2020/12/10	35	614.40	0	0.00	611.00	35	5,279	0.66%
2020/12/08	2	624.00	0	0.00	618.00	2	5,412	0.04%
2020/12/04	0	0.00	28	641.00	637.00	-28	5,424	-0.52%
2020/12/03	1	641.00	1	630.00	637.00	0	5,489	0.00%
2020/12/02	0	0.00	43	636.88	633.00	-43	5,511	-0.78%
2020/11/30	0	0.00	201	657.06	636.00	-201	5,534	-3.63%	大賣/鉅額交易
2020/11/27	501	643.19	62	631.23	663.00	439	5,516	7.96%	大買/鉅額交易
2020/11/26	60.1	612.33	0	0.00	615.00	60.1	5,365	1.12%
2020/11/25	0	0.00	2	609.00	595.00	-2	5,445	-0.04%
2020/11/24	59	612.00	59.2	608.79	601.00	-0.2	5,497	0.00%
2020/11/20	0	0.00	3	603.67	593.00	-3	5,466	-0.05%
2020/11/19	304	609.69	222	607.94	603.00	82	5,497	1.49%	大買/大賣/
2020/11/18	395	603.64	78	601.47	609.00	317	5,527	5.73%	大買/鉅額交易
2020/11/17	0	0.00	1	601.00	590.00	-1	5,517	-0.02%
2020/11/16	137	600.53	139	596.92	589.00	-2	5,637	-0.04%	大買/大賣/
2020/11/13	92	591.57	4.1	590.80	591.00	87.9	5,691	1.54%
2020/11/12	2	577.50	40.5	580.20	583.00	-38.5	5,756	-0.67%
2020/11/10	2	587.00	14.3	580.90	579.00	-12.3	5,836	-0.21%
2020/11/09	100.7	589.33	1	580.00	598.00	99.7	5,814	1.72%
2020/11/06	100	573.79	1	577.00	569.00	99	5,792	1.71%
2020/11/05	0	0.00	1	574.00	576.00	-1	5,819	-0.02%
2020/11/04	0	0.00	1	566.00	577.00	-1	5,941	-0.02%
2020/11/03	0	0.00	1	557.00	565.00	-1	6,090	-0.02%
2020/11/02	1	554.00	0	0.00	546.00	1	6,177	0.02%
2020/10/30	0	0.00	10	571.60	561.00	-10	6,202	-0.16%
2020/10/28	100	587.94	1	593.00	586.00	99	6,293	1.57%
2020/10/27	1	592.00	1	586.00	594.00	0	6,374	0.00%
2020/10/26	0	0.00	1	596.00	585.00	-1	6,457	-0.02%
2020/10/23	3	583.33	0	0.00	587.00	3	6,507	0.05%
2020/10/22	3	564.00	2	557.50	575.00	1	6,670	0.01%
2020/10/21	0	0.00	1	556.00	555.00	-1	6,800	-0.01%
2020/10/19	1	551.00	0	0.00	551.00	1	7,198	0.01%
2020/10/16	1	570.00	3	554.00	535.00	-2	7,283	-0.03%
2020/10/15	1	573.00	1	568.00	567.00	0	7,279	0.00%
2020/10/14	0	0.00	2	574.00	568.00	-2	7,306	-0.03%
2020/10/13	56	562.70	1	563.00	569.00	55	7,319	0.75%
2020/10/12	77	571.09	126	570.16	569.00	-49	7,342	-0.67%	大賣/
2020/10/08	214	619.54	15	613.47	606.00	199	7,296	2.73%	大買/鉅額交易
2020/10/07	2	597.00	0	0.00	599.00	2	7,291	0.03%
2020/10/05	1	594.00	2	593.00	586.00	-1	7,537	-0.01%
2020/09/29	2	593.00	2	586.50	586.00	0	7,868	0.00%
2020/09/25	9	584.89	3	568.67	579.00	6	8,058	0.07%
2020/09/24	0	0.00	2	591.50	584.00	-2	8,127	-0.02%
2020/09/22	6	609.50	1	607.00	611.00	5	8,420	0.06%
2020/09/21	30	616.63	15	623.00	615.00	15	8,551	0.18%
2020/09/18	31	607.23	2	604.50	608.00	29	8,617	0.34%
2020/09/17	0	0.00	29	616.41	598.00	-29	8,841	-0.33%
2020/09/16	50	607.14	55	605.07	613.00	-5	8,885	-0.06%
2020/09/15	122	592.97	1	593.00	591.00	121	8,933	1.35%	大買/鉅額交易
2020/09/14	2	592.00	2	593.00	597.00	0	9,134	0.00%
2020/09/11	3	569.67	3	569.00	585.00	0	9,156	0.00%
2020/09/09	1	568.00	0	0.00	576.00	1	9,527	0.01%
2020/09/08	6	586.33	2	585.00	581.00	4	9,557	0.04%
2020/09/07	23	570.00	1	570.00	571.00	22	9,562	0.23%
2020/09/04	0	0.00	4	589.25	592.00	-4	9,598	-0.04%
2020/09/03	0	0.00	78	615.31	609.00	-78	9,594	-0.81%
2020/09/02	4	616.50	1	615.00	620.00	3	9,637	0.03%
2020/09/01	3	579.67	4	568.50	598.00	-1	9,674	-0.01%
2020/08/31	51	583.55	3	581.33	572.00	48	9,660	0.50%
2020/08/28	1	616.00	40	610.48	601.00	-39	9,672	-0.40%
2020/08/27	10	639.00	3	633.00	634.00	7	9,861	0.07%
2020/08/26	5	631.00	0	0.00	626.00	5	10,059	0.05%
2020/08/24	1	622.00	0	0.00	629.00	1	10,108	0.01%
2020/08/21	29	612.34	1	613.00	613.00	28	10,137	0.28%
2020/08/20	3	613.00	5	602.80	593.00	-2	10,083	-0.02%
2020/08/19	2	633.00	0	0.00	640.00	2	9,977	0.02%
2020/08/18	0	0.00	33	621.91	617.00	-33	9,929	-0.33%
2020/08/17	0	0.00	52	666.96	665.00	-52	9,841	-0.53%
2020/08/14	1	665.00	3	664.00	677.00	-2	9,837	-0.02%
2020/08/13	1	665.00	1	651.00	650.00	0	9,788	0.00%
2020/08/12	4	657.25	0	0.00	656.00	4	9,829	0.04%
2020/08/11	0	0.00	1	652.00	652.00	-1	9,880	-0.01%
2020/08/10	2	669.00	15	668.60	662.00	-13	9,942	-0.13%
2020/08/07	5	653.80	1	647.00	661.00	4	9,921	0.04%
2020/08/06	0	0.00	3	696.00	682.00	-3	9,839	-0.03%
2020/08/04	0	0.00	10	680.00	693.00	-10	9,891	-0.10%
2020/08/03	1	675.00	0	0.00	667.00	1	9,925	0.01%
2020/07/31	1	663.00	0	0.00	678.00	1	9,994	0.01%
2020/07/30	65	675.15	25	668.28	668.00	40	9,963	0.40%
2020/07/29	503	669.27	4	662.50	679.00	499	9,928	5.03%	大買/鉅額交易
2020/07/28	516	688.02	19	674.42	667.00	497	9,888	5.03%	大買/鉅額交易
2020/07/27	1	670.00	20	661.90	669.00	-19	9,824	-0.19%
2020/07/24	1	657.00	107	658.36	630.00	-106	9,696	-1.09%	大賣/鉅額交易
2020/07/23	61	686.72	83	694.35	679.00	-22	9,550	-0.23%
2020/07/22	85	771.49	44	726.34	715.00	41	9,418	0.44%
2020/07/21	38	787.34	5	778.80	779.00	33	9,337	0.35%
2020/07/17	0	0.00	8	728.38	725.00	-8	9,421	-0.08%
2020/07/16	1	745.00	0	0.00	760.00	1	9,509	0.01%
2020/07/15	3	775.00	3	791.33	756.00	0	9,495	0.00%
2020/07/14	51	792.98	50	794.00	781.00	1	9,549	0.01%
2020/07/13	1	796.00	8	795.75	777.00	-7	9,517	-0.07%
2020/07/10	79	786.67	34	778.38	773.00	45	9,473	0.48%
2020/07/09	17	825.18	20	822.20	818.00	-3	9,323	-0.03%
2020/07/08	313	797.05	218	802.52	804.00	95	9,208	1.03%	大買/大賣/
2020/07/07	45	765.47	37	774.32	761.00	8	9,005	0.09%
2020/07/06	46	758.15	49	759.04	760.00	-3	9,093	-0.03%
2020/07/03	244	751.95	97	755.02	741.00	147	9,133	1.61%	大買/鉅額交易
2020/07/02	65	756.72	94	750.12	753.00	-29	9,191	-0.32%
2020/07/01	169	728.76	209	733.11	733.00	-40	9,239	-0.43%	大買/大賣/
2020/06/30	339	697.95	86	698.93	700.00	253	9,140	2.77%	大買/鉅額交易
2020/06/29	213	677.94	49	673.96	677.00	164	9,160	1.79%	大買/鉅額交易
2020/06/24	229	678.79	209	670.31	690.00	20	9,175	0.22%	大買/大賣/
2020/06/23	21	641.95	21	641.00	639.00	0	9,166	0.00%
2020/06/22	41	643.05	2	634.00	630.00	39	9,280	0.42%
2020/06/19	141	642.91	155	643.26	627.00	-14	9,347	-0.15%	大買/大賣/
2020/06/18	71	616.41	31	612.74	620.00	40	9,180	0.44%
2020/06/17	65	620.83	122	619.69	612.00	-57	9,294	-0.61%	大賣/
2020/06/16	247	608.57	174	606.78	627.00	73	9,253	0.79%	大買/大賣/
2020/06/15	12	582.75	5	577.60	570.00	7	9,157	0.08%
2020/06/12	5	569.40	44	565.55	583.00	-39	9,291	-0.42%
2020/06/11	10	587.20	36	594.08	572.00	-26	9,417	-0.28%
2020/06/10	53	586.25	18	586.67	590.00	35	9,442	0.37%
2020/06/09	0	0.00	10	580.40	575.00	-10	9,519	-0.11%
2020/06/08	48	587.58	91	581.18	578.00	-43	9,576	-0.45%
2020/06/05	133	570.74	115	570.17	569.00	18	9,508	0.19%	大買/大賣/
2020/06/04	35	564.51	32	566.41	561.00	3	9,544	0.03%
2020/06/03	167	569.73	39	571.54	566.00	128	9,544	1.34%	大買/鉅額交易
2020/06/02	226	530.43	156	524.94	553.00	70	9,336	0.75%	大買/大賣/
2020/06/01	23	497.43	9	496.39	503.00	14	9,186	0.15%
2020/05/29	8	478.94	2	477.50	482.50	6	9,197	0.07%
2020/05/28	6	486.67	1	478.50	481.00	5	9,267	0.05%
2020/05/26	0	0.00	3	481.50	477.50	-3	9,446	-0.03%
2020/05/25	4	480.13	1	467.00	479.00	3	9,547	0.03%
2020/05/22	2	476.75	28	472.95	475.00	-26	9,620	-0.27%
2020/05/21	1	492.00	5	491.50	486.50	-4	9,608	-0.04%
2020/05/20	5	487.40	13	485.08	490.00	-8	9,650	-0.08%
2020/05/19	52	475.44	1	470.50	475.50	51	9,728	0.52%
2020/05/18	0	0.00	19	472.34	464.50	-19	9,709	-0.20%
2020/05/15	7	501.86	7	499.07	493.00	0	9,652	0.00%
2020/05/14	5	506.60	5	501.80	498.50	0	9,603	0.00%
2020/05/13	4	504.13	5	497.90	504.00	-1	9,530	-0.01%
2020/05/12	37	514.05	6	507.83	500.00	31	9,510	0.33%
2020/05/11	43	502.31	9	500.22	508.00	34	9,533	0.36%
2020/05/08	12	496.92	10	497.90	490.00	2	9,472	0.02%
2020/05/07	18	484.39	17	484.71	485.50	1	9,440	0.01%
2020/05/06	3	470.33	144	468.68	467.00	-141	9,392	-1.50%	大賣/鉅額交易
2020/05/05	2	480.00	5	472.20	465.00	-3	9,437	-0.03%
2020/05/04	1	472.00	3	470.33	471.50	-2	9,433	-0.02%
2020/04/30	45	475.27	0	0.00	485.50	45	9,440	0.48%
2020/04/29	3	461.00	2	460.75	458.00	1	9,384	0.01%
2020/04/28	1	454.50	2	449.25	448.50	-1	9,394	-0.01%
2020/04/27	3	444.33	1	434.50	452.00	2	9,447	0.02%
2020/04/24	0	0.00	48	433.04	431.00	-48	9,442	-0.51%
2020/04/23	0	0.00	1	447.00	440.50	-1	9,435	-0.01%
2020/04/22	10	437.35	1	437.50	444.00	9	9,413	0.10%
2020/04/21	2	445.25	17	446.00	443.00	-15	9,355	-0.16%
2020/04/20	0	0.00	5	459.00	463.00	-5	9,315	-0.05%
2020/04/17	8	482.38	16	468.97	465.50	-8	9,337	-0.09%
2020/04/16	4	468.75	2	466.00	470.00	2	9,371	0.02%
2020/04/15	1	463.50	2	460.25	460.00	-1	9,472	-0.01%
2020/04/14	20	455.80	1	456.00	452.00	19	9,522	0.20%
2020/04/13	5	448.20	5	455.20	439.50	0	9,684	0.00%
2020/04/10	2	445.25	1	454.50	445.50	1	9,730	0.01%
2020/04/09	5	459.70	5.9	465.08	445.00	-0.9	9,862	-0.01%
2020/04/08	2	452.25	3	458.67	465.00	-1	9,795	-0.01%
2020/04/07	24	461.58	9	460.17	456.00	15	9,855	0.15%
2020/04/06	6	423.42	1	417.50	443.50	5	9,765	0.05%
2020/04/01	6	411.08	5	406.40	414.50	1	9,592	0.01%
2020/03/31	8.8	412.13	5	407.90	413.00	3.8	9,512	0.04%
2020/03/30	9	398.50	9	393.17	403.50	0	9,362	0.00%
2020/03/27	119	427.71	9	416.00	410.00	110	9,307	1.18%	大買/鉅額交易
2020/03/26	11	402.32	40	388.14	419.50	-29	9,148	-0.32%
2020/03/25	62	399.52	9	395.11	403.00	53	9,014	0.59%
2020/03/24	15	365.73	5	363.10	371.00	10	9,013	0.11%
2020/03/23	36	324.65	47	317.22	337.50	-11	9,182	-0.12%
2020/03/20	36	323.99	0	0.00	327.00	36	9,121	0.39%
2020/03/19	5	308.20	101	304.00	297.50	-96	9,194	-1.04%	大賣/
2020/03/18	8	349.00	15	343.03	330.50	-7	9,186	-0.08%
2020/03/17	38	359.53	10	360.85	345.50	28	9,132	0.31%
2020/03/16	42	402.94	34.4	400.14	373.50	7.6	9,172	0.08%
2020/03/13	8	396.25	156	394.47	415.00	-148	9,244	-1.60%	大賣/鉅額交易
2020/03/12	6	446.92	9	451.61	432.00	-3	9,254	-0.03%
2020/03/11	0	0.00	22	493.48	480.00	-22	9,150	-0.24%
2020/03/10	26	492.37	27	492.85	493.50	-1	9,218	-0.01%
2020/03/09	4	507.50	3	499.17	490.00	1	9,106	0.01%
2020/03/06	10	516.40	9	516.56	515.00	1	9,014	0.01%
2020/03/05	16	532.88	33	528.73	528.00	-17	9,002	-0.19%
2020/03/04	36	502.33	2	511.00	521.00	34	8,965	0.38%
2020/03/03	91	508.45	0	0.00	507.00	91	8,905	1.02%
2020/03/02	2	504.50	2	486.75	489.50	0	8,856	0.00%
2020/02/27	53	522.79	23	517.48	505.00	30	8,719	0.34%
2020/02/26	7	535.71	5	550.00	534.00	2	8,612	0.02%
2020/02/25	6	549.67	10	543.40	563.00	-4	8,514	-0.05%
2020/02/24	5	542.60	6	542.67	551.00	-1	8,518	-0.01%
2020/02/21	12	551.67	2	552.00	552.00	10	8,550	0.12%
2020/02/20	9	546.78	1	550.00	547.00	8	8,498	0.09%
2020/02/19	1	518.00	1	531.00	531.00	0	8,398	0.00%
2020/02/18	0	0.00	5	523.40	518.00	-5	8,380	-0.06%
2020/02/17	2	533.50	1	525.00	530.00	1	8,459	0.01%
2020/02/14	24	543.42	2	539.50	545.00	22	8,466	0.26%
2020/02/13	4	544.50	1	539.00	537.00	3	8,490	0.04%
2020/02/12	3	543.00	1	545.00	547.00	2	8,550	0.02%
2020/02/11	1	526.00	2	528.50	531.00	-1	8,481	-0.01%
2020/02/10	11	512.91	78	510.58	522.00	-67	8,516	-0.79%
2020/02/07	0	0.00	28	521.46	518.00	-28	8,532	-0.33%
2020/02/06	20	529.65	1	516.00	538.00	19	8,622	0.22%
2020/02/04	51	540.10	0	0.00	535.00	51	8,490	0.60%
2020/02/03	5	515.20	2	513.75	538.00	3	8,476	0.04%
2020/01/31	3	545.00	2	537.00	536.00	1	8,364	0.01%
2020/01/30	2	556.50	2	545.00	531.00	0	8,370	0.00%
2020/01/17	1	573.00	0	0.00	572.00	1	8,278	0.01%
2020/01/16	0	0.00	1	577.00	589.00	-1	8,323	-0.01%
2020/01/15	1	575.00	0	0.00	573.00	1	8,315	0.01%
2020/01/14	1	589.00	0	0.00	590.00	1	8,322	0.01%
2020/01/13	3	588.67	51	586.63	584.00	-48	8,284	-0.58%
2020/01/10	0	0.00	5	607.20	601.00	-5	8,273	-0.06%
2020/01/09	145	586.80	2	587.50	608.00	143	8,201	1.74%	大買/鉅額交易
2020/01/08	3	566.00	0	0.00	572.00	3	8,170	0.04%
2020/01/07	28	565.18	2	546.50	561.00	26	8,197	0.32%
2020/01/06	0	0.00	5	573.80	571.00	-5	8,113	-0.06%
2020/01/03	48.1	588.11	6	586.83	579.00	42.1	8,316	0.51%
2020/01/02	28	593.25	4	593.00	605.00	24	8,251	0.29%
2019/12/31	82.3	565.54	3	572.00	587.00	79.3	8,285	0.96%
2019/12/30	6	557.17	1	555.00	552.00	5	8,230	0.06%
2019/12/27	1	539.00	0.1	538.00	538.00	0.9	8,409	0.01%
2019/12/26	6	537.83	0	0.00	540.00	6	8,795	0.07%
2019/12/25	1	532.00	1	529.00	533.00	0	8,951	0.00%
2019/12/23	6	531.83	5	533.80	539.00	1	8,897	0.01%
2019/12/20	3	528.00	1	524.00	522.00	2	8,849	0.02%
2019/12/19	4	526.00	25	534.88	526.00	-21	8,823	-0.24%
2019/12/18	28	527.43	26	532.04	537.00	2	8,791	0.02%
2019/12/17	2	517.50	3.3	516.19	519.00	-1.3	8,616	-0.02%
2019/12/16	12	509.67	11	509.73	522.00	1	8,600	0.01%
2019/12/13	6	486.83	11	485.91	497.50	-5	8,505	-0.06%
2019/12/12	8	480.50	8	479.13	479.50	0	8,352	0.00%
2019/12/11	20	457.25	19	459.21	474.50	1	8,276	0.01%
2019/12/10	30	446.40	19	449.24	452.50	11	8,191	0.13%
2019/12/09	32	429.70	2	431.50	440.00	30	8,232	0.36%
2019/12/06	1	415.50	8	415.25	419.50	-7	8,427	-0.08%
2019/12/05	14	421.11	12	419.67	415.50	2	8,534	0.02%
2019/12/04	0	0.00	3	401.67	401.00	-3	8,612	-0.03%
2019/12/03	7	410.14	1	404.50	404.50	6	8,778	0.07%
2019/12/02	0	0.00	4	404.00	406.00	-4	8,878	-0.05%
2019/11/29	2.1	409.29	2	406.50	408.00	0.1	8,957	0.00%
2019/11/28	1	412.00	4	412.63	408.00	-3	8,974	-0.03%
2019/11/27	4	416.13	2	416.25	418.00	2	9,088	0.02%
2019/11/26	1	413.50	0	0.00	409.00	1	9,124	0.01%
2019/11/25	1	413.00	8	408.50	409.00	-7	9,288	-0.08%
2019/11/22	0	0.00	2	410.50	405.00	-2	9,313	-0.02%
2019/11/21	14	409.04	10	405.70	413.50	4	9,357	0.04%
2019/11/20	0	0.00	3	409.83	402.00	-3	9,295	-0.03%
2019/11/19	1	418.00	0	0.00	421.50	1	9,361	0.01%
2019/11/18	1	419.00	3	415.50	417.00	-2	9,581	-0.02%
2019/11/15	4	422.75	0	0.00	421.00	4	9,633	0.04%
2019/11/14	4	426.50	3	420.50	418.00	1	9,708	0.01%
2019/11/13	1	428.00	3	421.17	420.00	-2	9,685	-0.02%
2019/11/12	2	420.00	1	420.50	425.00	1	9,814	0.01%
2019/11/11	10	419.30	16	419.88	417.00	-6	9,980	-0.06%
2019/11/08	5	444.30	3	441.83	440.50	2	10,042	0.02%
2019/11/07	3	444.00	5	444.30	443.00	-2	10,167	-0.02%
2019/11/06	3	458.50	14	462.39	455.00	-11	10,477	-0.10%
2019/11/05	25	467.64	12	469.33	466.50	13	10,484	0.12%
2019/11/04	5	453.90	7	451.79	448.00	-2	10,535	-0.02%
2019/11/01	14	449.71	4	446.88	447.00	10	10,629	0.09%
2019/10/31	7	451.79	6	447.67	440.00	1	10,851	0.01%
2019/10/30	1	446.50	0	0.00	439.50	1	10,941	0.01%
2019/10/29	5	450.20	5	442.70	441.00	0	11,084	0.00%
2019/10/28	15	456.27	18	451.94	450.00	-3	11,166	-0.03%
2019/10/25	3	450.83	6	452.00	446.00	-3	11,207	-0.03%
2019/10/24	10	453.65	8	456.25	455.00	2	11,237	0.02%
2019/10/23	1	438.00	2	438.50	444.50	-1	11,255	-0.01%
2019/10/22	2	445.75	14	445.46	443.00	-12	11,226	-0.11%
2019/10/21	5	449.60	4	447.88	448.50	1	11,230	0.01%
2019/10/18	3	451.82	50	449.66	445.50	-47	11,225	-0.42%
2019/10/17	30	449.48	26	450.83	458.00	4	11,276	0.04%
2019/10/16	12	455.50	26	459.06	447.00	-14	11,358	-0.12%
2019/10/15	4	456.75	25	452.28	456.00	-21	11,372	-0.18%
2019/10/14	7	467.57	21	462.83	456.50	-14	11,351	-0.12%
2019/10/09	12	469.54	17	476.85	459.50	-5	11,378	-0.04%
2019/10/08	9	487.50	8	486.75	487.50	1	11,335	0.01%
2019/10/07	22	491.82	18	493.61	482.00	4	11,456	0.03%
2019/10/04	8	481.56	8	480.81	481.50	0	11,430	0.00%
2019/10/03	11	489.18	14	488.61	485.50	-3	11,549	-0.03%
2019/10/02	261	456.10	90	460.00	483.50	171	11,389	1.50%	大買/鉅額交易
2019/10/01	26	434.31	20	436.40	441.00	6	11,125	0.05%
2019/09/27	12	418.67	7	418.21	421.50	5	11,076	0.05%
2019/09/26	5	427.00	4	423.25	420.00	1	11,184	0.01%
2019/09/25	2	423.50	2	421.50	421.50	0	11,333	0.00%
2019/09/24	1	432.50	3	428.67	428.00	-2	11,426	-0.02%
2019/09/23	9	437.44	10	434.00	428.00	-1	11,580	-0.01%
2019/09/20	2	420.50	1	417.50	424.00	1	11,786	0.01%
2019/09/19	3	422.00	74	421.47	418.00	-71	11,912	-0.60%
2019/09/18	6	425.58	2.5	426.00	425.50	3.5	11,968	0.03%
2019/09/17	5	424.00	4	419.88	416.00	1	12,003	0.01%
2019/09/16	4	424.88	5	423.10	424.00	-1	12,175	-0.01%
2019/09/12	6	434.33	17	433.12	427.00	-11	12,253	-0.09%
2019/09/11	8	425.75	20	422.58	432.00	-12	12,379	-0.10%
2019/09/10	25	420.52	57	431.72	417.00	-32	12,268	-0.26%
2019/09/09	4	448.38	9	448.44	453.00	-5	12,079	-0.04%
2019/09/06	4	445.00	5	444.10	449.00	-1	12,043	-0.01%
2019/09/05	5	442.10	10	442.65	439.50	-5	12,006	-0.04%
2019/09/04	29	428.78	0	0.00	435.00	29	12,055	0.24%
2019/09/03	2	427.50	3	424.67	419.00	-1	12,273	-0.01%
2019/09/02	4	419.13	1	417.50	425.00	3	12,332	0.02%
2019/08/30	47	412.09	0	0.00	414.00	47	12,454	0.38%
2019/08/28	6	402.00	0	0.00	404.50	6	12,637	0.05%
2019/08/27	0	0.00	6	389.42	383.00	-6	12,693	-0.05%
2019/08/26	2	386.50	6	384.92	383.50	-4	13,044	-0.03%
2019/08/23	4	404.13	5	399.40	399.50	-1	13,162	-0.01%
2019/08/22	11	404.82	6	406.58	404.00	5	13,306	0.04%
2019/08/21	7	396.93	31	388.73	396.50	-24	13,355	-0.18%
2019/08/20	4	406.13	0	0.00	404.00	4	13,423	0.03%
2019/08/19	3	407.67	5	402.40	405.00	-2	13,734	-0.01%
2019/08/16	1	414.50	1	411.50	409.50	0	13,853	0.00%
2019/08/15	1	408.50	503	408.65	410.00	-502	13,996	-3.59%	大賣/鉅額交易
2019/08/14	7	425.43	608	431.19	419.00	-601	14,092	-4.26%	大賣/鉅額交易
2019/08/13	0	0.00	3	428.00	422.00	-3	14,105	-0.02%
2019/08/12	5	448.10	1	449.50	442.50	4	14,194	0.03%
2019/08/08	7	437.71	405	438.60	444.00	-398	14,186	-2.81%	大賣/鉅額交易
2019/08/07	31	424.16	0	0.00	413.00	31	13,990	0.22%
2019/08/06	5	408.00	5	400.70	422.50	0	14,126	0.00%
2019/08/05	2	415.50	0	0.00	418.00	2	14,113	0.01%
2019/08/02	5	420.10	7	424.29	417.00	-2	14,186	-0.01%
2019/08/01	6	430.17	1	418.00	439.00	5	14,170	0.04%
2019/07/31	1	426.50	1	426.50	427.50	0	14,146	0.00%
2019/07/30	2	419.75	7	428.71	417.00	-5	14,191	-0.04%
2019/07/29	10	429.70	16	428.44	430.00	-6	14,216	-0.04%
2019/07/26	18	425.14	5	423.20	425.00	13	14,306	0.09%
2019/07/25	52	416.56	3	420.50	420.00	49	14,297	0.34%
2019/07/24	4	416.63	0	0.00	416.50	4	14,255	0.03%
2019/07/23	2	410.25	7	412.86	410.00	-5	14,406	-0.03%
2019/07/22	1	425.00	8	420.75	399.50	-7	14,461	-0.05%
2019/07/19	1	415.00	0	0.00	419.00	1	14,463	0.01%
2019/07/18	8	423.06	180	409.51	404.00	-172	14,359	-1.20%	大賣/鉅額交易
2019/07/17	2	426.00	1	429.50	424.00	1	14,271	0.01%
2019/07/16	9	440.72	1	438.00	431.00	8	14,222	0.06%
2019/07/15	1	431.00	4	431.25	438.00	-3	14,271	-0.02%
2019/07/12	9	429.28	6	431.25	430.50	3	14,440	0.02%
2019/07/11	1	449.00	14	432.00	435.00	-13	14,510	-0.09%
2019/07/10	4	436.88	19	437.61	440.00	-15	14,392	-0.10%
2019/07/09	1	452.00	1	443.00	425.50	0	14,305	0.00%
2019/07/08	6	441.50	45	437.08	442.50	-39	14,198	-0.27%
2019/07/05	52	433.16	6	433.00	436.00	46	14,144	0.33%
2019/07/04	0	0.00	205	433.12	428.00	-205	14,114	-1.45%	大賣/鉅額交易
2019/07/03	2	429.75	3	429.33	428.00	-1	14,084	-0.01%
2019/07/02	1	439.00	0	0.00	439.00	1	14,111	0.01%
2019/07/01	70	442.61	1	442.00	445.00	69	13,994	0.49%
2019/06/27	90	398.08	23	402.15	399.00	67	14,040	0.48%
2019/06/26	6	378.00	1	373.00	383.00	5	13,818	0.04%
2019/06/25	1	396.50	2	375.50	375.50	-1	13,687	-0.01%
2019/06/24	1	389.00	0	0.00	395.50	1	13,564	0.01%
2019/06/21	1	386.00	0	0.00	385.50	1	13,535	0.01%
2019/06/20	102	386.86	0	0.00	386.50	102	13,384	0.76%	大買/鉅額交易
2019/06/19	6	370.83	504	382.61	382.00	-498	13,304	-3.74%	大賣/鉅額交易
2019/06/17	5	355.30	81	352.26	363.00	-76	13,025	-0.58%
2019/06/14	0	0.00	1	351.50	350.00	-1	12,957	-0.01%
2019/06/13	7	347.29	6	351.83	354.50	1	12,918	0.01%
2019/06/12	3	354.17	2	351.50	352.00	1	12,870	0.01%
2019/06/11	50	343.42	4	344.63	353.00	46	12,828	0.36%
2019/06/10	1	318.00	0	0.00	321.00	1	12,610	0.01%
2019/06/06	9	302.28	7	300.14	312.50	2	12,634	0.02%
2019/06/05	4	316.00	2	309.00	310.00	2	12,544	0.02%
2019/06/04	25	318.12	22	316.27	308.00	3	12,469	0.02%
2019/06/03	17	313.35	2	313.50	314.50	15	12,393	0.12%
2019/05/31	4	307.75	9	316.61	320.00	-5	12,296	-0.04%
2019/05/30	8	303.94	6	295.92	295.00	2	12,216	0.02%
2019/05/29	7	297.64	3	294.00	306.50	4	12,179	0.03%
2019/05/28	6	308.08	1	306.50	301.00	5	12,141	0.04%
2019/05/27	7	305.29	1	300.00	310.00	6	12,116	0.05%
2019/05/24	8	342.94	5	333.40	309.50	3	12,074	0.02%
2019/05/23	1	340.00	1	343.00	343.50	0	11,726	0.00%
2019/05/22	1	364.00	47	363.87	351.50	-46	11,635	-0.40%
2019/05/21	40	352.86	12	369.63	371.00	28	11,701	0.24%
2019/05/20	42	345.64	21	338.36	342.50	21	11,708	0.18%
2019/05/17	4	363.13	31	361.60	343.50	-27	11,578	-0.23%
2019/05/16	0	0.00	1	374.50	371.50	-1	11,340	-0.01%
2019/05/15	36	382.67	4	381.88	375.00	32	11,183	0.29%
2019/05/14	2	363.50	1	337.00	368.00	1	11,043	0.01%
2019/05/13	4	375.38	6	377.17	360.00	-2	10,827	-0.02%
2019/05/10	3	401.17	10	403.25	392.50	-7	10,680	-0.07%
2019/05/09	4	392.00	14	388.39	395.00	-10	10,605	-0.09%
2019/05/08	1	415.00	10	405.05	416.50	-9	10,432	-0.09%
2019/05/07	23	415.33	12	415.67	418.50	11	10,340	0.11%
2019/05/06	6	422.58	75	420.38	399.00	-69	10,218	-0.68%
2019/05/03	84	420.77	27	416.78	432.50	57	10,071	0.57%
2019/05/02	36	402.13	10	404.25	395.50	26	9,918	0.26%
2019/04/30	37	405.61	0	0.00	395.50	37	9,967	0.37%
2019/04/29	308	391.64	5	393.70	401.00	303	10,102	3.00%	大買/鉅額交易
2019/04/26	301	392.80	121	393.56	388.50	180	10,081	1.79%	大買/大賣/鉅額交易
2019/04/25	0	0.00	67	414.69	410.50	-67	9,987	-0.67%
2019/04/24	4	424.13	5	422.20	415.00	-1	9,953	-0.01%
2019/04/23	1	431.00	4	418.50	415.00	-3	9,934	-0.03%
2019/04/22	4	438.25	86	460.45	423.00	-82	9,873	-0.83%
2019/04/19	1	471.00	115	472.22	470.00	-114	9,900	-1.15%	大賣/鉅額交易
2019/04/18	58	497.18	153	507.33	480.00	-95	9,813	-0.97%	大賣/
2019/04/17	312	475.45	234	472.48	493.00	78	9,625	0.81%	大買/大賣/
2019/04/16	58	446.84	1	445.00	448.50	57	9,360	0.61%
2019/04/15	3	444.00	2	439.50	442.50	1	9,311	0.01%
2019/04/12	14	449.75	35	446.99	433.50	-21	9,320	-0.23%
2019/04/11	0	0.00	32	441.31	436.00	-32	9,236	-0.35%
2019/04/10	43	449.13	16	449.16	442.00	27	9,196	0.29%
2019/04/09	1	441.00	0	0.00	453.00	1	9,104	0.01%
2019/04/08	67	438.96	12	435.50	435.00	55	9,014	0.61%
2019/04/03	1	404.00	4	406.75	408.50	-3	8,854	-0.03%
2019/04/02	2	407.00	24	404.13	409.00	-22	8,873	-0.25%
2019/04/01	89	392.11	34	385.21	396.50	55	8,692	0.63%
2019/03/29	30	357.68	0	0.00	360.50	30	8,477	0.35%
2019/03/28	2	334.75	49	332.31	328.00	-47	8,490	-0.55%
2019/03/27	5	340.10	1	337.50	336.00	4	8,476	0.05%
2019/03/26	3	335.50	10	341.50	342.00	-7	8,481	-0.08%
2019/03/25	3	328.00	8	328.81	325.00	-5	8,393	-0.06%
2019/03/22	0	0.00	20	347.15	338.00	-20	8,321	-0.24%
2019/03/21	53	348.56	0	0.00	348.50	53	8,258	0.64%
2019/03/20	2	355.50	0	0.00	344.00	2	8,210	0.02%
2019/03/19	14	347.11	117	344.41	353.00	-103	8,154	-1.26%	大賣/鉅額交易
2019/03/18	5	347.80	28	358.73	345.00	-23	8,078	-0.28%
2019/03/15	29	352.10	8	353.38	353.00	21	8,067	0.26%
2019/03/14	18	346.08	7	344.71	351.50	11	7,993	0.14%
2019/03/13	12	329.54	1	329.00	335.00	11	7,894	0.14%
2019/03/12	40	333.19	32	331.69	329.50	8	7,842	0.10%
2019/03/11	7	312.64	1	315.50	319.00	6	7,746	0.08%
2019/03/08	3	314.33	164	310.17	314.00	-161	7,795	-2.07%	大賣/鉅額交易
2019/03/07	0	0.00	18	319.83	317.00	-18	7,748	-0.23%
2019/03/06	44	329.78	9	330.39	330.00	35	7,777	0.45%
2019/03/05	47	327.74	43	326.41	324.50	4	7,768	0.05%
2019/03/04	2	320.25	50	322.50	310.00	-48	7,597	-0.63%
2019/02/27	151	312.63	151	302.63	320.00	0	7,506	0.00%	大買/大賣/
2019/02/26	16	320.50	0	0.00	310.00	16	7,458	0.21%
2019/02/25	22	313.14	199	308.23	316.50	-177	7,531	-2.35%	大賣/鉅額交易
2019/02/22	7	281.00	60	281.86	288.00	-53	7,291	-0.73%
2019/02/21	45	285.26	74	279.57	286.00	-29	7,272	-0.40%
2019/02/20	113	283.75	74	282.62	282.50	39	7,163	0.54%	大買/
2019/02/19	129	260.31	283	268.74	273.00	-154	6,942	-2.22%	大買/大賣/鉅額交易
2019/02/18	81	241.84	0	0.00	248.50	81	6,742	1.20%
2019/02/15	51	230.75	2	238.25	226.00	49	6,734	0.73%
2019/02/14	3	240.17	0	0.00	239.00	3	6,802	0.04%
2019/02/13	0	0.00	5	243.10	237.00	-5	6,941	-0.07%
2019/02/12	29	240.52	5	239.20	241.00	24	7,012	0.34%
2019/02/11	34	233.34	25	232.00	241.00	9	7,180	0.13%
2019/01/30	246	234.28	46	233.38	226.00	200	7,493	2.67%	大買/鉅額交易
2019/01/29	214	221.30	13	221.50	225.50	201	7,628	2.63%	大買/鉅額交易
2019/01/28	213	221.52	11	223.27	222.00	202	7,698	2.62%	大買/鉅額交易
2019/01/25	21	221.33	20	221.25	219.00	1	7,921	0.01%
2019/01/24	300	217.87	1	217.00	213.50	299	7,971	3.75%	大買/鉅額交易
2019/01/23	11	215.05	16	215.59	218.50	-5	8,048	-0.06%
2019/01/22	480	218.38	3	218.17	217.00	477	8,133	5.86%	大買/鉅額交易
2019/01/21	5	223.80	3	220.33	215.00	2	8,151	0.02%
2019/01/18	2	209.25	6	215.08	217.50	-4	8,066	-0.05%
2019/01/17	1	206.50	0	0.00	198.00	1	8,045	0.01%
2019/01/16	0	0.00	1	201.50	202.00	-1	8,166	-0.01%
2019/01/15	2	199.25	1	196.50	201.00	1	8,231	0.01%
2019/01/14	0	0.00	1	196.50	197.00	-1	8,349	-0.01%
2019/01/11	0	0.00	6	198.92	194.00	-6	8,486	-0.07%
2019/01/10	7	191.36	9	186.22	194.50	-2	8,483	-0.02%
2019/01/09	10	185.55	2	182.00	190.00	8	8,462	0.09%
2019/01/08	2	177.50	10	172.45	178.00	-8	8,422	-0.09%
2019/01/07	9	173.89	1	175.50	174.00	8	8,440	0.09%
2019/01/04	0	0.00	9	164.67	165.00	-9	8,482	-0.11%
2019/01/03	1	176.00	1	174.50	172.50	0	8,447	0.00%
2019/01/02	3	182.67	198	182.24	178.50	-195	8,528	-2.29%	大賣/鉅額交易
2018/12/28	2	187.25	2	190.25	185.00	0	8,564	0.00%
2018/12/27	5	189.70	0	0.00	189.00	5	8,665	0.06%
2018/12/26	0	0.00	7	192.57	184.00	-7	8,743	-0.08%
2018/12/25	4	187.75	0	0.00	193.00	4	8,815	0.05%
2018/12/22	0	0.00	3	196.67	195.00	-3	8,736	-0.03%
2018/12/21	3	198.67	2	197.00	201.50	1	8,795	0.01%
2018/12/20	0	0.00	1	207.50	203.50	-1	8,721	-0.01%
2018/12/19	2	208.50	2	207.25	206.50	0	8,732	0.00%
2018/12/18	4	207.13	4	199.75	204.00	0	8,736	0.00%
2018/12/17	1	205.50	0	0.00	205.00	1	8,854	0.01%
2018/12/13	0	0.00	1	207.00	202.50	-1	8,922	-0.01%
2018/12/12	1	206.00	1	203.50	205.00	0	8,982	0.00%
2018/12/11	1	200.50	1	199.00	198.50	0	9,006	0.00%
2018/12/10	0	0.00	1	197.00	196.00	-1	9,045	-0.01%
2018/12/07	4	206.38	2	204.25	204.00	2	9,048	0.02%
2018/12/06	1	201.50	8	205.69	200.00	-7	9,049	-0.08%
2018/12/05	1	220.50	0	0.00	218.00	1	9,033	0.01%
2018/12/04	0	0.00	501	233.26	225.00	-501	9,052	-5.53%	大賣/鉅額交易
2018/12/03	0	0.00	3	232.83	239.50	-3	8,971	-0.03%
2018/11/30	1	216.50	1	216.50	218.50	0	8,906	0.00%
2018/11/29	0	0.00	34	218.04	211.50	-34	8,816	-0.39%
2018/11/28	36	214.42	26	210.46	211.50	10	8,686	0.12%
2018/11/27	30	205.40	3	201.33	207.00	27	8,602	0.31%
2018/11/26	202	200.62	2	200.50	200.00	200	8,479	2.36%	大買/鉅額交易
2018/11/23	6	196.50	7	201.71	196.00	-1	8,421	-0.01%
2018/11/22	504	218.68	5	212.00	207.50	499	8,323	5.99%	大買/鉅額交易
2018/11/21	1	194.50	1	191.00	199.50	0	8,129	0.00%
2018/11/20	0	0.00	70	194.54	195.00	-70	8,130	-0.86%
2018/11/19	0	0.00	1	195.50	198.00	-1	8,108	-0.01%
2018/11/16	1	197.50	1	195.50	192.50	0	8,102	0.00%
2018/11/15	1	191.00	1	188.00	195.00	0	8,036	0.00%
2018/11/14	303	193.22	4	193.50	191.00	299	8,017	3.73%	大買/鉅額交易
2018/11/13	204	190.53	4	188.00	193.50	200	7,972	2.51%	大買/鉅額交易
2018/11/12	200	199.55	1	198.00	198.00	199	7,923	2.51%	大買/鉅額交易
2018/11/09	202	206.99	3	205.67	209.50	199	7,860	2.53%	大買/鉅額交易
2018/11/08	302	218.45	1	210.00	210.00	301	7,800	3.86%	大買/鉅額交易
2018/11/07	4	205.75	1	204.00	216.00	3	7,692	0.04%
2018/11/06	3	213.00	5	212.40	196.50	-2	7,419	-0.03%
2018/11/05	1	218.00	22	215.05	218.00	-21	7,174	-0.29%
2018/11/02	5	228.80	2	228.25	220.00	3	7,164	0.04%
2018/11/01	12	205.63	3	199.17	220.00	9	6,992	0.13%
2018/10/31	1	204.00	0	0.00	200.00	1	6,914	0.01%
2018/10/30	2	207.00	70	201.91	197.00	-68	6,872	-0.99%
2018/10/29	6	204.83	11	201.05	209.50	-5	6,826	-0.07%
2018/10/26	5	213.90	3	212.33	208.50	2	6,785	0.03%
2018/10/25	20	208.78	0	0.00	208.00	20	6,721	0.30%
2018/10/24	21	231.57	46	225.71	225.00	-25	6,621	-0.38%
2018/10/23	7	222.93	10	223.20	220.00	-3	6,546	-0.05%
2018/10/22	6	229.67	6	228.92	224.50	0	6,494	0.00%
2018/10/19	1	223.50	214	215.54	233.00	-213	6,403	-3.33%	大賣/鉅額交易
2018/10/18	6	228.08	48	226.31	222.00	-42	6,255	-0.67%
2018/10/17	36	240.14	3	234.00	234.50	33	6,209	0.53%
2018/10/16	5	242.10	3	232.67	231.50	2	6,267	0.03%
2018/10/12	40	237.18	41	237.35	232.00	-1	6,295	-0.02%
2018/10/11	3	231.83	5	234.20	229.50	-2	6,254	-0.03%
2018/10/09	3	243.00	2	240.50	255.00	1	6,277	0.02%
2018/10/08	12	261.33	117	260.00	253.50	-105	6,215	-1.69%	大賣/鉅額交易
2018/10/05	5	276.50	6	274.67	263.00	-1	6,247	-0.02%
2018/10/04	31	283.56	24	283.29	287.50	7	6,207	0.11%
2018/10/03	1	300.50	33	312.42	285.50	-32	6,163	-0.52%
2018/10/02	0	0.00	1	322.00	317.00	-1	6,120	-0.02%
2018/10/01	2	319.25	2	320.00	322.00	0	6,130	0.00%
2018/09/28	15	323.83	19	325.45	317.00	-4	6,263	-0.06%
2018/09/27	19	325.42	13	328.15	319.00	6	6,297	0.10%
2018/09/26	9	318.72	8	320.63	323.00	1	6,242	0.02%
2018/09/25	16	308.06	14	308.86	312.00	2	6,229	0.03%
2018/09/21	13	296.19	122	293.07	300.00	-109	6,230	-1.75%	大賣/鉅額交易
2018/09/20	13	301.62	31	299.69	306.50	-18	6,185	-0.29%
2018/09/19	70	313.86	0	0.00	306.50	70	6,282	1.11%
2018/09/18	18	314.36	11	314.09	313.00	7	6,336	0.11%
2018/09/17	1	330.00	2	326.75	335.50	-1	6,335	-0.02%
2018/09/14	10	344.10	75	334.75	338.00	-65	6,328	-1.03%
2018/09/13	0	0.00	14	331.36	329.50	-14	6,324	-0.22%
2018/09/12	17	350.26	10	355.00	346.50	7	6,318	0.11%
2018/09/11	5	352.90	8	352.31	357.00	-3	6,439	-0.05%
2018/09/10	1	353.00	116	357.43	336.00	-115	6,425	-1.79%	大賣/鉅額交易
2018/09/07	0	0.00	3	376.17	369.00	-3	6,475	-0.05%
2018/09/06	12	368.29	3	369.67	384.00	9	6,530	0.14%
2018/09/05	4	380.13	4	379.25	374.00	0	6,611	0.00%
2018/09/04	5	378.00	16	373.00	383.50	-11	6,736	-0.16%
2018/09/03	1	386.00	11	383.95	366.00	-10	6,890	-0.15%
2018/08/31	27	398.50	0	0.00	398.50	27	6,913	0.39%
2018/08/29	5	412.00	0	0.00	410.50	5	7,033	0.07%
2018/08/28	24	416.92	11	416.73	412.50	13	7,129	0.18%
2018/08/27	0	0.00	13	397.00	405.00	-13	7,237	-0.18%
2018/08/24	27	386.13	0	0.00	393.00	27	7,304	0.37%
2018/08/23	14	393.39	12	390.63	388.00	2	7,422	0.03%
2018/08/21	76	384.57	48	389.91	395.00	28	7,592	0.37%
2018/08/20	1	370.00	7	378.21	376.00	-6	7,701	-0.08%
2018/08/17	0	0.00	35	389.20	381.50	-35	7,808	-0.45%
2018/08/16	35	383.41	0	0.00	384.00	35	8,003	0.44%
2018/08/14	0	0.00	14	361.29	375.00	-14	8,380	-0.17%
2018/08/09	1	411.50	1	408.50	412.00	0	8,436	0.00%
2018/08/08	1	437.00	6	427.00	414.50	-5	8,373	-0.06%
2018/08/07	11	430.95	13	430.54	440.00	-2	8,350	-0.02%
2018/08/06	16	428.31	2	429.00	426.50	14	8,471	0.17%
2018/08/03	1	438.00	0	0.00	439.50	1	8,485	0.01%
2018/08/02	4	450.50	208	454.18	441.50	-204	8,454	-2.41%	大賣/鉅額交易
2018/08/01	2	490.00	4	487.00	471.50	-2	8,453	-0.02%
2018/07/31	2	474.00	0	0.00	483.50	2	8,453	0.02%
2018/07/30	8	477.56	6	476.00	476.50	2	8,615	0.02%
2018/07/27	18	478.53	3	480.00	488.00	15	8,694	0.17%
2018/07/26	10	494.10	20	494.33	475.50	-10	8,716	-0.11%
2018/07/25	14	481.50	39	477.82	481.00	-25	8,765	-0.29%
2018/07/24	5	469.20	4	469.25	482.50	1	8,867	0.01%
2018/07/23	91	470.21	18	471.11	472.50	73	8,844	0.83%
2018/07/20	75	497.59	35	498.59	498.00	40	8,845	0.45%
2018/07/19	9	491.89	9	488.56	486.00	0	8,780	0.00%
2018/07/18	4	482.00	7	490.86	480.00	-3	8,807	-0.03%
2018/07/17	8	497.19	11	500.73	491.50	-3	8,803	-0.03%
2018/07/16	14	501.29	40	516.33	496.00	-26	8,821	-0.29%
2018/07/13	95	519.58	59	516.07	515.00	36	8,829	0.41%
2018/07/12	69	482.36	36	480.94	493.00	33	8,948	0.37%
2018/07/11	35	485.80	48	480.23	468.00	-13	9,132	-0.14%
2018/07/10	133	475.39	47	478.23	483.00	86	9,265	0.93%	大買/
2018/07/09	12	466.29	14	466.14	441.00	-2	9,371	-0.02%
2018/07/06	40	448.06	95	440.82	460.00	-55	9,430	-0.58%
2018/07/05	13	448.19	15	453.13	427.50	-2	9,529	-0.02%
2018/07/04	62	465.56	10	470.85	474.50	52	9,617	0.54%
2018/07/03	3	459.00	1	471.50	459.00	2	9,590	0.02%
2018/07/02	4	490.00	3	477.50	471.50	1	9,602	0.01%
2018/06/29	31	462.52	36	472.17	478.50	-5	9,542	-0.05%
2018/06/28	18	467.86	129	469.42	453.50	-111	9,468	-1.17%	大賣/鉅額交易
2018/06/27	48	489.04	13	477.46	464.50	35	9,363	0.37%
2018/06/26	19	473.21	49	471.22	487.00	-30	9,445	-0.32%
2018/06/25	31	488.10	52	483.59	480.50	-21	9,483	-0.22%
2018/06/22	14	502.86	12	505.50	490.00	2	9,561	0.02%
2018/06/21	12	538.67	9	528.44	518.00	3	9,698	0.03%
2018/06/20	24	530.83	19	531.26	531.00	5	9,699	0.05%
2018/06/19	7	537.29	2	545.50	530.00	5	9,747	0.05%
2018/06/15	65	552.31	74	545.49	555.00	-9	9,803	-0.09%
2018/06/14	16	539.94	13	540.46	530.00	3	9,680	0.03%
2018/06/13	50	534.54	38	532.74	554.00	12	9,603	0.12%
2018/06/12	82	507.94	38	502.28	512.00	44	9,598	0.46%
2018/06/11	73	485.11	54	484.82	488.00	19	9,538	0.20%
2018/06/08	6	478.83	17	477.82	458.50	-11	9,340	-0.12%
2018/06/07	36	474.61	4	471.50	469.00	32	9,285	0.34%
2018/06/06	28	478.04	2	472.00	470.50	26	9,237	0.28%
2018/06/05	31	471.92	47	469.11	477.50	-16	9,155	-0.17%
2018/06/04	31	478.98	10	478.70	458.00	21	9,031	0.23%
2018/06/01	54	459.41	13	464.15	468.00	41	8,903	0.46%
2018/05/31	8	468.50	9	464.00	448.00	-1	8,808	-0.01%
2018/05/30	17	444.79	24	444.50	458.00	-7	8,669	-0.08%
2018/05/29	3	440.67	47	448.12	436.00	-44	8,553	-0.51%
2018/05/28	55	475.49	67	470.01	452.00	-12	8,438	-0.14%
2018/05/25	51	461.31	130	461.56	455.00	-79	8,313	-0.95%	大賣/
2018/05/24	78	449.54	29	447.50	462.00	49	8,131	0.60%
2018/05/23	45	433.96	58	432.56	430.50	-13	7,872	-0.17%
2018/05/22	88	414.09	57	415.12	426.00	31	7,649	0.41%
2018/05/21	147	385.88	38	383.45	396.00	109	7,341	1.48%	大買/鉅額交易
2018/05/18	2	369.75	3	365.67	360.00	-1	7,160	-0.01%
2018/05/17	19	378.50	17	374.53	366.00	2	7,199	0.03%
2018/05/16	1	373.50	1	371.50	369.50	0	7,201	0.00%
2018/05/15	3	385.33	29	383.59	372.00	-26	7,211	-0.36%
2018/05/14	141	378.72	164	376.83	381.00	-23	7,210	-0.32%	大買/大賣/
2018/05/11	64	385.23	11	383.32	371.00	53	7,062	0.75%
2018/05/10	0	0.00	64	374.91	372.50	-64	7,012	-0.91%
2018/05/09	105	379.02	23	378.07	373.00	82	7,094	1.16%	大買/
2018/05/08	26	366.54	53	365.88	363.00	-27	6,987	-0.39%
2018/05/07	27	383.00	36	378.67	371.00	-9	6,920	-0.13%
2018/05/04	93	356.37	25	355.94	362.00	68	6,744	1.01%
2018/05/03	0	0.00	26	339.10	332.50	-26	6,614	-0.39%
2018/05/02	2	346.25	5	341.10	343.00	-3	6,615	-0.05%
2018/04/30	3	341.33	0	0.00	352.00	3	6,551	0.05%
2018/04/26	0	0.00	12	346.67	323.50	-12	6,430	-0.19%
2018/04/25	5	364.00	5	355.60	352.50	0	6,328	0.00%
2018/04/24	15	366.83	5	352.50	351.00	10	6,296	0.16%
2018/04/23	0	0.00	2	365.50	351.00	-2	6,216	-0.03%
2018/04/20	3	383.33	15	371.50	368.00	-12	6,189	-0.19%
2018/04/19	2	388.00	1	389.00	388.00	1	6,190	0.02%
2018/04/18	12	390.25	1	385.00	384.50	11	6,269	0.18%
2018/04/17	33	417.29	7	415.00	388.00	26	6,043	0.43%
2018/04/16	87	395.82	156	392.43	407.00	-69	5,798	-1.19%	大賣/
2018/04/13	236	361.66	35	362.07	370.00	201	5,742	3.50%	大買/鉅額交易
2018/04/12	11	349.18	20	347.85	350.00	-9	5,665	-0.16%
2018/04/11	109	342.59	39	346.97	340.50	70	5,593	1.25%	大買/
2018/04/10	7	322.64	0	0.00	339.50	7	5,379	0.13%
2018/04/09	1	313.00	5	308.90	309.00	-4	5,261	-0.08%
2018/04/03	3	305.00	0	0.00	309.00	3	5,425	0.06%
2018/03/31	0	0.00	4	310.38	308.50	-4	5,527	-0.07%
2018/03/30	1	303.50	1	302.50	308.00	0	5,568	0.00%
2018/03/29	44	311.73	24	318.27	303.50	20	5,660	0.35%
2018/03/28	0	0.00	1	308.50	307.00	-1	5,612	-0.02%
2018/03/27	2	300.25	12	308.71	300.50	-10	5,526	-0.18%
2018/03/26	12	296.58	55	299.74	301.00	-43	5,436	-0.79%
2018/03/23	25	274.34	0	0.00	285.00	25	5,268	0.47%
2018/03/22	22	281.84	25	288.48	280.00	-3	5,330	-0.06%
2018/03/21	50	259.66	37	270.97	274.00	13	5,272	0.25%
2018/03/20	1	257.50	0	0.00	249.50	1	5,218	0.02%
2018/03/19	5	259.70	0	0.00	257.50	5	5,274	0.09%
2018/03/16	50	267.40	2	266.75	260.50	48	5,304	0.90%
2018/03/15	1	257.00	0	0.00	260.50	1	5,203	0.02%
2018/03/12	0	0.00	1	229.50	229.50	-1	5,504	-0.02%
2018/03/09	15	233.83	5	233.20	230.00	10	5,698	0.18%
2018/03/08	6	226.25	1	226.00	226.50	5	5,782	0.09%
2018/03/07	0	0.00	106	223.48	223.00	-106	5,948	-1.78%	大賣/鉅額交易
2018/03/06	4	235.13	20	230.93	231.00	-16	6,161	-0.26%
2018/03/05	7	241.36	5	232.80	231.00	2	6,269	0.03%
2018/03/02	0	0.00	5	239.50	242.00	-5	6,322	-0.08%
2018/03/01	0	0.00	6	241.42	243.50	-6	6,400	-0.09%
2018/02/27	4	250.00	1	248.50	244.00	3	6,529	0.05%
2018/02/23	22	246.00	0	0.00	242.00	22	6,767	0.33%
2018/02/22	0	0.00	4	235.25	241.00	-4	6,997	-0.06%
2018/02/21	1	238.50	2	237.50	238.50	-1	7,089	-0.01%
2018/02/12	0	0.00	2	229.25	228.00	-2	7,100	-0.03%
2018/02/09	56	215.88	56	226.68	231.00	0	7,217	0.00%
2018/02/08	1	245.50	3	247.50	236.50	-2	7,170	-0.03%
2018/02/07	2	267.00	1	250.50	250.50	1	7,239	0.01%
2018/02/06	0	0.00	86	247.50	247.50	-86	7,300	-1.18%
2018/02/05	0	0.00	1	275.00	275.00	-1	7,278	-0.01%
2018/02/02	1	284.50	7	289.64	284.50	-6	7,362	-0.08%
2018/02/01	16	290.88	25	296.10	290.00	-9	7,417	-0.12%
2018/01/30	82	279.87	3	280.50	276.00	79	7,506	1.05%
2018/01/29	4	281.13	20	278.00	279.00	-16	7,566	-0.21%
2018/01/26	1	277.00	4	279.13	274.00	-3	7,700	-0.04%
2018/01/25	2	288.00	0	0.00	277.00	2	7,813	0.03%
2018/01/24	72	275.92	11	279.68	283.00	61	7,961	0.77%
2018/01/23	1	286.00	0	0.00	276.00	1	8,115	0.01%
2018/01/22	0	0.00	52	281.85	282.00	-52	8,217	-0.63%
2018/01/18	47	291.20	0	0.00	286.00	47	8,522	0.55%
2018/01/17	80	291.51	37	287.88	287.00	43	8,647	0.50%
2018/01/16	123	284.03	95	283.51	292.00	28	8,791	0.32%	大買/
2018/01/15	236	303.00	516	295.74	284.00	-280	8,859	-3.16%	大買/大賣/鉅額交易
2018/01/12	588	290.78	566	292.37	294.00	22	8,879	0.25%	大買/大賣/
2018/01/11	57	279.81	57	280.71	281.00	0	8,829	0.00%
2018/01/10	1	282.00	1	284.00	280.00	0	9,134	0.00%
2018/01/09	137	292.49	158	290.19	284.00	-21	9,232	-0.23%	大買/大賣/
2018/01/08	78	269.65	3	270.00	285.00	75	9,126	0.82%
2018/01/03	321	279.18	0	0.00	275.50	321	9,168	3.50%	大買/鉅額交易
2018/01/02	0	0.00	7	258.79	280.00	-7	9,165	-0.08%