力旺 (3529)-摩根大通券商分點個股進出

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

力旺

(3529)

可現股當沖

股價
2260
漲跌
▲5
漲幅
+0.22%
成交量
847張
產業
上櫃半導體類股
410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

力旺 (3529)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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	169	2199.23	48.4	2226.81	2260.00	120.6	702	17.16%	大買/鉅額交易
2024/05/06	13	2240.00	14	2244.29	2255.00	-1	694	-0.14%
2024/05/03	17.9	2279.08	14	2317.86	2250.00	3.9	695	0.56%
2024/05/02	111.5	2291.66	34	2293.97	2320.00	77.5	685	11.30%	大買/
2024/04/30	28	2233.75	17.9	2229.78	2225.00	10.1	676	1.49%
2024/04/29	32	2223.13	128	2224.10	2225.00	-96	678	-14.15%	大賣/
2024/04/26	94.1	2036.94	209.2	2065.56	2115.00	-115.1	667	-17.23%	大賣/鉅額交易
2024/04/25	121.2	1986.83	134	1945.13	1930.00	-12.9	657	-1.95%	大買/大賣/
2024/04/24	47	2131.28	82	2141.28	2140.00	-35	646	-5.42%
2024/04/23	40	2040.25	27.3	2029.34	2065.00	12.7	645	1.98%
2024/04/22	179.5	2012.64	93.5	2031.73	1975.00	86	638	13.48%	大買/
2024/04/19	21	2252.38	30	2271.99	2190.00	-9	624	-1.44%
2024/04/18	17.2	2470.81	28	2434.46	2430.00	-10.8	610	-1.77%
2024/04/17	0	0.00	23.2	2344.38	2370.00	-23.2	608	-3.82%
2024/04/16	14.1	2337.33	3.4	2324.68	2305.00	10.7	607	1.77%
2024/04/15	11	2372.27	21	2379.05	2345.00	-10	613	-1.63%
2024/04/12	95	2480.95	14	2437.14	2480.00	81	608	13.31%
2024/04/11	4	2310.00	12	2333.75	2340.00	-8	596	-1.34%
2024/04/10	31.3	2315.26	32.2	2319.57	2320.00	-0.9	595	-0.16%
2024/04/09	8	2422.50	8	2415.63	2355.00	0	587	0.00%
2024/04/08	11	2597.27	2	2571.52	2535.00	9	582	1.55%
2024/04/03	10	2488.00	24	2482.08	2510.00	-14	579	-2.41%
2024/04/02	5.1	2538.95	15	2537.67	2535.00	-9.9	581	-1.71%
2024/04/01	8	2556.25	7	2544.29	2515.00	1	582	0.17%
2024/03/29	15	2498.33	18	2507.22	2490.00	-3	584	-0.51%
2024/03/28	19	2438.95	16.3	2432.00	2400.00	2.7	576	0.47%
2024/03/27	15	2468.06	15	2489.00	2475.00	0	573	0.01%
2024/03/26	9	2570.00	40.3	2545.28	2520.00	-31.3	568	-5.50%
2024/03/25	89.6	2535.58	37	2536.22	2505.00	52.6	563	9.34%
2024/03/22	6	2488.33	16	2481.25	2495.00	-10	570	-1.75%
2024/03/21	2	2535.00	13	2539.23	2515.00	-11	565	-1.95%
2024/03/20	9	2513.33	2	2562.50	2505.00	7	569	1.23%
2024/03/19	26	2513.85	17	2574.12	2545.00	9	572	1.57%
2024/03/18	2.1	2701.47	2	2720.00	2700.00	0.1	563	0.02%
2024/03/15	33	2699.55	9	2708.89	2700.00	24	568	4.22%
2024/03/14	8	2697.50	13	2718.08	2735.00	-5	573	-0.87%
2024/03/13	34	2656.91	10	2666.50	2625.00	24	567	4.23%
2024/03/12	12.9	2716.71	5	2699.00	2680.00	7.9	563	1.40%
2024/03/11	5.1	2733.39	6	2759.17	2750.00	-0.9	558	-0.16%
2024/03/08	29	2738.28	3.2	2793.50	2750.00	25.8	554	4.65%
2024/03/07	5	2847.00	11	2871.82	2835.00	-6	546	-1.10%
2024/03/06	1	2900.00	12	2892.50	2900.00	-11	555	-1.98%
2024/03/05	5	2910.00	6	2929.17	2900.00	-1	560	-0.18%
2024/03/04	23.3	2950.92	30.3	2936.11	2940.00	-6.9	560	-1.24%
2024/03/01	34	2853.38	34	2827.50	2855.00	0	558	0.00%
2024/02/29	37	2694.87	61.2	2693.83	2710.00	-24.2	552	-4.38%
2024/02/27	47	2685.64	10	2705.50	2680.00	37	545	6.78%
2024/02/26	24	2717.50	17.8	2728.60	2730.00	6.2	540	1.15%
2024/02/23	15	2787.33	4.6	2761.30	2755.00	10.4	537	1.93%
2024/02/22	9	2905.00	2	2865.00	2845.00	7	532	1.31%
2024/02/21	17	2820.59	48.5	2818.30	2805.00	-31.5	528	-5.96%
2024/02/20	6	2930.00	25.8	2906.94	2920.00	-19.8	529	-3.74%
2024/02/19	8.1	2855.49	32	2808.91	2870.00	-23.9	530	-4.50%
2024/02/16	20	2934.75	26	2991.79	2925.00	-6	534	-1.12%
2024/02/15	98	3224.69	57.8	3182.14	3245.00	40.2	527	7.63%
2024/02/05	19	2940.26	61.5	2959.97	2955.00	-42.5	529	-8.03%
2024/02/02	4.6	3044.31	27.4	2992.37	3025.00	-22.8	532	-4.27%
2024/02/01	11	2787.73	19	2783.68	2800.00	-8	537	-1.49%
2024/01/31	18	2763.61	38.2	2768.01	2800.00	-20.2	536	-3.77%
2024/01/30	4	2700.00	6	2700.83	2685.00	-2	531	-0.38%
2024/01/29	5	2606.00	8	2638.75	2605.00	-3	529	-0.57%
2024/01/26	6	2674.17	11	2648.65	2660.00	-5	529	-0.95%
2024/01/25	8.3	2590.89	5	2613.00	2620.00	3.3	529	0.62%
2024/01/24	4	2577.50	17	2571.47	2575.00	-13	536	-2.42%
2024/01/23	18.1	2635.93	20	2654.25	2630.00	-1.9	550	-0.34%
2024/01/22	8.2	2604.87	18	2641.00	2645.00	-9.9	547	-1.80%
2024/01/19	31.3	2563.86	12.8	2556.72	2540.00	18.5	547	3.37%
2024/01/18	9.1	2535.71	1	2515.00	2515.00	8.1	552	1.47%
2024/01/17	28	2554.29	17	2544.71	2550.00	11	551	2.00%
2024/01/16	7	2562.86	8.3	2576.18	2605.00	-1.3	547	-0.24%
2024/01/15	9	2558.33	7	2582.14	2580.00	2	550	0.36%
2024/01/12	1.1	2599.12	3	2616.67	2600.00	-1.9	556	-0.34%
2024/01/11	16	2612.81	24	2607.50	2625.00	-8	565	-1.41%
2024/01/10	43.1	2558.61	19.1	2558.86	2570.00	24	567	4.23%
2024/01/09	112	2558.13	6	2560.83	2565.00	106	578	18.33%	大買/鉅額交易
2024/01/08	18	2437.50	16	2455.00	2470.00	2	573	0.35%
2024/01/05	7	2335.00	2	2352.50	2360.00	5	577	0.87%
2024/01/04	2.1	2383.80	2	2380.00	2340.00	0.1	585	0.02%
2024/01/03	49	2380.00	24.9	2373.76	2385.00	24.1	597	4.03%
2024/01/02	4.3	2442.32	81.1	2395.47	2410.00	-76.9	600	-12.79%
2023/12/29	24	2443.13	0	2439.35	2450.00	24	610	3.93%
2023/12/28	6.1	2455.00	108.4	2469.70	2475.00	-102.2	617	-16.56%	大賣/鉅額交易
2023/12/27	7.2	2488.61	40	2485.13	2475.00	-32.8	641	-5.12%
2023/12/26	1	2520.00	10.1	2542.26	2550.00	-9.1	647	-1.40%
2023/12/25	1	2480.00	15	2489.33	2495.00	-14	656	-2.13%
2023/12/22	7	2435.71	8	2448.75	2460.00	-1	667	-0.15%
2023/12/21	7.2	2383.35	0	0.00	2390.00	7.2	670	1.07%
2023/12/20	41.1	2384.27	0	0.00	2375.00	41.1	671	6.12%
2023/12/19	28	2365.00	48.5	2367.38	2355.00	-20.4	682	-2.99%
2023/12/18	16	2465.63	0	0.00	2465.00	16	687	2.33%
2023/12/15	28.3	2508.58	3	2533.33	2495.00	25.3	692	3.65%
2023/12/14	17.3	2530.28	16.8	2563.79	2490.00	0.5	698	0.08%
2023/12/13	12	2622.08	34	2608.53	2625.00	-22	698	-3.15%
2023/12/12	3	2570.00	3	2595.00	2570.00	0	708	0.00%
2023/12/11	47	2530.11	7	2572.14	2550.00	40	726	5.51%
2023/12/08	2	2460.00	27	2468.15	2460.00	-25	738	-3.38%
2023/12/07	1	2430.00	1	2410.03	2410.00	0	739	0.00%
2023/12/06	8	2457.50	0	0.00	2425.00	8	738	1.08%
2023/12/05	2.5	2433.76	3.5	2455.77	2455.00	-1	738	-0.13%
2023/12/04	19.5	2446.35	2	2440.00	2440.00	17.5	737	2.37%
2023/12/01	16	2436.25	1	2475.00	2425.00	15	737	2.03%
2023/11/30	44.5	2515.28	52.5	2523.16	2515.00	-7.9	727	-1.09%
2023/11/29	49	2573.47	23	2561.52	2580.00	26	720	3.61%
2023/11/28	10	2448.50	17	2537.65	2550.00	-7	725	-0.97%
2023/11/27	12.5	2393.59	11	2398.18	2385.00	1.5	720	0.21%
2023/11/24	7.3	2391.44	1	2410.00	2385.00	6.3	728	0.87%
2023/11/23	8	2429.38	0	2435.00	2405.00	8	729	1.09%
2023/11/22	17	2425.59	3	2413.33	2445.00	14	728	1.92%
2023/11/21	13.1	2411.14	6	2429.17	2410.00	7.1	723	0.98%
2023/11/20	4	2431.25	8	2418.13	2415.00	-4	727	-0.55%
2023/11/17	3.5	2445.18	19	2472.63	2475.00	-15.5	726	-2.13%
2023/11/16	8.6	2485.91	5	2483.00	2500.00	3.6	722	0.49%
2023/11/15	18	2479.44	8	2470.00	2455.00	10	720	1.39%
2023/11/14	20.2	2397.66	8	2413.13	2405.00	12.2	710	1.71%
2023/11/13	3.1	2388.27	25	2423.80	2400.00	-21.9	707	-3.09%
2023/11/10	0.1	2310.00	19	2307.63	2300.00	-18.9	695	-2.72%
2023/11/09	5.1	2302.23	1	2295.00	2325.00	4.1	693	0.59%
2023/11/08	21	2194.05	0	0.00	2200.00	21	682	3.08%
2023/11/07	7	2186.43	15	2185.00	2180.00	-8	688	-1.16%
2023/11/06	4.2	2160.36	7	2165.00	2165.00	-2.9	696	-0.41%
2023/11/03	5.1	2123.55	2	2132.50	2120.00	3.1	701	0.45%
2023/11/02	19	2121.32	18	2126.94	2115.00	1	704	0.14%
2023/11/01	11.1	2083.10	13	2065.39	2090.00	-1.9	703	-0.27%
2023/10/31	73.2	2089.23	18.3	2055.67	2015.00	54.9	701	7.82%
2023/10/30	3.1	2155.41	0	0.00	2145.00	3.1	690	0.45%
2023/10/27	6.2	2148.12	10	2142.50	2130.00	-3.8	689	-0.56%
2023/10/26	6.1	2228.79	6	2230.83	2120.00	0.1	686	0.01%
2023/10/25	6.1	2363.98	8.3	2319.32	2315.00	-2.2	676	-0.32%
2023/10/24	59	2242.80	4	2232.50	2260.00	55	675	8.15%
2023/10/23	1.2	2264.87	22	2218.61	2220.00	-20.8	672	-3.10%
2023/10/20	22	2320.91	12	2340.83	2300.00	10	675	1.48%
2023/10/19	4	2336.25	6	2324.17	2360.00	-2	672	-0.30%
2023/10/18	72	2286.74	18.7	2281.70	2295.00	53.3	670	7.96%
2023/10/17	46	2332.07	8	2336.88	2285.00	38	665	5.71%
2023/10/16	6	2260.83	23.6	2258.98	2250.00	-17.6	658	-2.67%
2023/10/13	147	2288.44	22	2285.46	2305.00	125	652	19.15%	大買/鉅額交易
2023/10/12	13.7	2292.03	6	2297.50	2310.00	7.7	645	1.19%
2023/10/11	7.3	2241.38	13.4	2224.09	2240.00	-6.1	640	-0.95%
2023/10/06	5.3	2163.34	5	2160.00	2160.00	0.3	631	0.04%
2023/10/05	1	2150.00	27	2151.48	2140.00	-26	628	-4.14%
2023/10/04	18.1	2108.71	27.4	2114.27	2150.00	-9.3	616	-1.51%
2023/10/03	99	2222.17	38	2183.82	2150.00	61	606	10.06%
2023/10/02	138.3	2103.35	28	2089.82	2105.00	110.3	580	18.98%	大買/鉅額交易
2023/09/28	32	2060.16	33	2020.61	2015.00	-1	571	-0.17%
2023/09/27	9	1992.79	44.9	1986.01	1980.00	-35.9	561	-6.40%
2023/09/26	12.3	2047.19	19	2046.82	2025.00	-6.7	550	-1.22%
2023/09/25	37	2153.65	20	2147.00	2115.00	17	547	3.11%
2023/09/22	34	2048.68	45	2085.44	2165.00	-11	540	-2.04%
2023/09/21	84.5	1994.08	69	2002.61	1970.00	15.5	528	2.93%
2023/09/20	30	2115.83	11	2118.18	2120.00	19	513	3.70%
2023/09/19	59.3	2173.23	7	2172.86	2155.00	52.3	507	10.29%
2023/09/18	8.3	2158.28	17	2168.53	2185.00	-8.7	494	-1.76%
2023/09/15	117.2	2138.22	12	2168.75	2125.00	105.2	489	21.46%	大買/鉅額交易
2023/09/14	213.6	2131.17	22	2137.96	2195.00	191.6	479	39.95%	大買/鉅額交易
2023/09/13	76	2031.51	107.5	2027.16	2060.00	-31.5	458	-6.88%	大賣/
2023/09/12	3	1883.33	10	1882.50	1875.00	-7	441	-1.58%
2023/09/11	9	1830.00	1	1845.00	1820.00	8	445	1.80%
2023/09/08	15.5	1844.06	8	1846.25	1835.00	7.5	452	1.66%
2023/09/07	8.5	1885.60	19	1879.74	1885.00	-10.5	464	-2.26%
2023/09/06	14	1915.00	32	1911.72	1900.00	-18	473	-3.80%
2023/09/05	66	1884.17	18	1884.44	1895.00	48	484	9.91%
2023/09/04	4.1	1864.19	17.6	1860.40	1855.00	-13.5	492	-2.74%
2023/09/01	47.2	1889.20	12	1873.75	1880.00	35.2	505	6.97%
2023/08/31	1.2	1792.47	16.2	1801.77	1815.00	-15	498	-3.01%
2023/08/30	10	1810.00	4	1792.50	1790.00	6	497	1.21%
2023/08/29	11.4	1780.80	7	1767.86	1790.00	4.4	494	0.88%
2023/08/28	9	1743.89	1	1770.00	1775.00	8	494	1.62%
2023/08/25	0.1	1775.94	6	1758.33	1755.00	-5.9	505	-1.17%
2023/08/24	33	1789.39	0	0.00	1795.00	33	511	6.45%
2023/08/23	33.8	1712.30	14	1716.43	1710.00	19.8	514	3.85%
2023/08/22	22	1739.81	2	1742.55	1740.00	20	521	3.84%
2023/08/21	24.6	1736.79	11.1	1784.62	1735.00	13.5	528	2.55%
2023/08/18	6.2	1819.56	15	1819.00	1820.00	-8.8	531	-1.65%
2023/08/17	32.3	1807.57	16	1798.13	1810.00	16.3	532	3.05%
2023/08/16	11.1	1782.09	9	1775.00	1770.00	2.1	531	0.40%
2023/08/15	37.5	1807.79	2	1830.00	1830.00	35.5	536	6.61%
2023/08/14	7	1825.00	34.6	1867.00	1825.00	-27.6	534	-5.17%
2023/08/11	62.5	1944.89	42	1938.21	1945.00	20.5	530	3.87%
2023/08/10	62	1850.32	84	1853.21	1845.00	-22	527	-4.17%
2023/08/09	5	1790.00	55	1848.73	1820.00	-50	514	-9.72%
2023/08/08	34.3	1756.56	28	1768.39	1740.00	6.3	509	1.24%
2023/08/07	6	1725.83	9.3	1730.33	1730.00	-3.3	508	-0.65%
2023/08/04	60.1	1713.51	61.1	1725.24	1730.00	-0.9	507	-0.18%
2023/08/02	49.1	1749.12	36	1763.61	1745.00	13.1	506	2.58%
2023/08/01	1	1815.00	1.2	1862.24	1835.00	-0.2	504	-0.04%
2023/07/31	17.1	1860.17	8	1869.38	1855.00	9.1	504	1.80%
2023/07/28	10.7	1893.52	15	1901.00	1905.00	-4.3	503	-0.86%
2023/07/27	9	1899.49	11.7	1898.09	1905.00	-2.7	503	-0.54%
2023/07/26	14.3	1899.74	4	1888.75	1870.00	10.3	507	2.03%
2023/07/25	69.6	1924.20	10.3	1926.14	1900.00	59.3	510	11.62%
2023/07/24	98.1	1971.29	5	1975.92	1965.00	93.1	512	18.17%
2023/07/21	22	2035.23	29	2027.93	2040.00	-7	516	-1.35%
2023/07/20	3.8	2073.40	3	2066.67	2080.00	0.8	516	0.16%
2023/07/19	5.1	2102.90	3	2061.67	2050.00	2.1	516	0.41%
2023/07/18	4	2143.75	0	0.00	2130.00	4	516	0.77%
2023/07/17	13	2173.85	6.2	2160.04	2140.00	6.8	518	1.32%
2023/07/14	56	2169.73	2	2242.50	2235.00	54	518	10.42%
2023/07/13	3	2177.72	8.6	2174.85	2110.00	-5.5	518	-1.07%
2023/07/12	8.2	2064.39	9	2067.67	2075.00	-0.9	517	-0.17%
2023/07/11	6.3	2069.75	3.2	2046.34	2045.00	3.1	516	0.60%
2023/07/10	10.1	2104.95	7.8	2100.62	2095.00	2.3	522	0.44%
2023/07/07	9.1	2108.51	11.2	2110.87	2095.00	-2.1	535	-0.39%
2023/07/06	0	0.00	18	2185.83	2180.00	-18	541	-3.33%
2023/07/05	0	0.00	13.8	2217.61	2215.00	-13.8	545	-2.53%
2023/07/04	6	2257.50	3	2253.33	2260.00	3	544	0.55%
2023/07/03	11.1	2262.84	1	2245.00	2245.00	10.1	547	1.85%
2023/06/30	27.2	2191.19	13	2203.85	2210.00	14.2	551	2.58%
2023/06/29	3	2168.33	14	2168.93	2165.00	-11	556	-1.98%
2023/06/28	11.8	2118.30	3	2113.33	2095.00	8.8	563	1.56%
2023/06/27	6	2145.00	28	2100.00	2100.00	-22	567	-3.88%
2023/06/26	1.3	2221.05	29	2191.90	2180.00	-27.7	571	-4.86%
2023/06/21	4	2253.75	61	2241.23	2240.00	-57	576	-9.89%
2023/06/20	21	2292.39	28	2278.75	2285.00	-7	577	-1.21%
2023/06/19	0.2	2290.00	7	2279.29	2290.00	-6.8	576	-1.18%
2023/06/16	13.2	2290.76	51	2291.08	2290.00	-37.8	582	-6.50%
2023/06/15	3.1	2331.77	13	2321.92	2325.00	-9.9	581	-1.70%
2023/06/14	2	2312.50	6	2303.33	2300.00	-4	586	-0.68%
2023/06/13	115	2329.26	21	2326.91	2365.00	94	585	16.07%	大買/
2023/06/12	64.1	2219.51	41.6	2217.48	2200.00	22.5	580	3.88%
2023/06/09	62.3	2140.54	14	2181.43	2175.00	48.3	577	8.36%
2023/06/08	98	2003.21	133	2004.36	2005.00	-35	570	-6.14%	大賣/
2023/06/07	40.2	2010.45	185	1983.41	1985.00	-144.8	566	-25.55%	大賣/鉅額交易
2023/06/06	5	1917.00	11	1903.18	1930.00	-6	554	-1.08%
2023/06/05	20.6	1910.41	5	1916.00	1915.00	15.6	558	2.80%
2023/06/02	21	1918.10	7	1920.00	1920.00	14	564	2.48%
2023/06/01	17.8	1862.53	40	1866.13	1880.00	-22.2	566	-3.92%
2023/05/31	17.8	1837.97	146.8	1844.35	1840.00	-129	574	-22.44%	大賣/鉅額交易
2023/05/30	2	1930.00	4	1936.25	1930.00	-2	569	-0.35%
2023/05/29	19.8	1948.99	2	1960.00	1930.00	17.8	576	3.10%
2023/05/26	15	1892.33	8	1863.13	1855.00	7	583	1.20%
2023/05/25	5	1868.00	30.7	1847.36	1825.00	-25.7	585	-4.39%
2023/05/24	4.5	1837.09	68.3	1823.22	1835.00	-63.8	581	-10.97%
2023/05/23	6.1	1901.07	4	1901.25	1905.00	2.1	579	0.36%
2023/05/22	0	0.00	13	1908.85	1885.00	-13	589	-2.21%
2023/05/19	54	1936.85	50	1934.00	1940.00	4	589	0.68%
2023/05/18	53	1843.03	13	1842.69	1845.00	40	586	6.82%
2023/05/17	25	1801.80	1	1795.00	1800.00	24	591	4.06%
2023/05/16	21	1851.43	17.4	1835.40	1800.00	3.6	595	0.60%
2023/05/15	24.3	1829.65	0	0.00	1840.00	24.3	595	4.08%
2023/05/12	12	1803.33	3	1803.48	1805.00	9.1	611	1.48%
2023/05/11	5	1829.00	16	1820.63	1805.00	-11	624	-1.76%
2023/05/10	3	1838.33	15.2	1834.01	1855.00	-12.2	645	-1.89%
2023/05/09	1	1845.00	54	1840.83	1845.00	-53	655	-8.08%
2023/05/08	0	0.00	21	1923.33	1875.00	-21	660	-3.18%
2023/05/05	4.9	1873.39	0	1860.00	1895.00	4.8	664	0.73%
2023/05/04	0	0.00	4.4	1869.49	1860.00	-4.4	676	-0.65%
2023/05/03	5.3	1880.52	7.6	1882.50	1890.00	-2.3	680	-0.35%
2023/05/02	20	1844.50	139	1868.99	1880.00	-119	685	-17.37%	大賣/鉅額交易
2023/04/28	43	1829.19	19	1837.11	1825.00	24	696	3.45%
2023/04/27	151	1779.21	35	1775.86	1795.00	116	697	16.64%	大買/鉅額交易
2023/04/26	100.1	1742.42	11	1738.64	1730.00	89.1	690	12.91%
2023/04/25	14.1	1853.89	4.1	1815.70	1815.00	10	691	1.44%
2023/04/24	26	1918.85	37	1930.14	1940.00	-11	686	-1.60%
2023/04/21	6	1923.33	61	1948.20	1920.00	-55	686	-8.01%
2023/04/20	28	2028.04	57	2027.72	2010.00	-29	689	-4.21%
2023/04/19	12.8	2044.12	15	2035.00	2030.00	-2.2	693	-0.32%
2023/04/18	8	2042.50	6	2067.50	2035.00	2	696	0.29%
2023/04/17	21	2077.38	0	0.00	2085.00	21	696	3.01%
2023/04/14	30	2055.16	4	2063.75	2045.00	26	699	3.72%
2023/04/13	19	2030.26	0	0.00	2040.00	19	706	2.69%
2023/04/12	64	2042.81	7	2044.29	2040.00	57	711	8.01%
2023/04/11	85.5	1996.38	33	1991.97	2035.00	52.5	711	7.37%
2023/04/10	48.8	1934.14	4	1942.50	1930.00	44.8	722	6.20%
2023/04/07	2	1847.50	0	0.00	1845.00	2	724	0.28%
2023/04/06	11.3	1848.23	5	1882.00	1840.00	6.3	731	0.86%
2023/03/31	13	1860.00	8.8	1869.18	1860.00	4.2	737	0.57%
2023/03/30	6.5	1849.75	6	1860.00	1840.00	0.5	740	0.07%
2023/03/29	5	1875.97	38	1925.00	1860.00	-33	744	-4.43%
2023/03/28	26.2	1982.65	32	1976.56	1970.00	-5.8	745	-0.78%
2023/03/27	48	2010.83	4	2001.25	2015.00	44	745	5.90%
2023/03/24	35	1993.99	34	1987.65	1960.00	1	751	0.14%
2023/03/23	6	1995.83	3	1966.67	2000.00	3	751	0.40%
2023/03/22	6.1	1975.95	10	1974.50	1975.00	-3.9	758	-0.52%
2023/03/21	34	1995.00	36	2001.53	1950.00	-2	761	-0.26%
2023/03/20	6.1	1999.84	103.5	1995.49	1985.00	-97.5	762	-12.78%	大賣/
2023/03/17	21	2004.25	21.6	1983.75	1980.00	-0.6	766	-0.07%
2023/03/16	21	1910.27	3.1	1910.00	1900.00	18	761	2.36%
2023/03/15	20	1952.25	26	1944.81	1930.00	-6	764	-0.78%
2023/03/14	64	1907.58	18	1925.28	1885.00	46	761	6.04%
2023/03/13	59	1927.54	9	1905.00	1950.00	50	768	6.51%
2023/03/10	42	1939.29	24	1941.46	1935.00	18	775	2.32%
2023/03/09	7	1992.86	24.9	1986.15	1980.00	-17.9	782	-2.29%
2023/03/08	4	1967.50	5	1969.00	1970.00	-1	789	-0.13%
2023/03/07	23	1960.44	15	1936.00	1965.00	8	794	1.01%
2023/03/06	63	1956.27	25	1972.40	1935.00	38	793	4.79%
2023/03/03	33	1990.91	57	2006.67	1975.00	-24	796	-3.01%
2023/03/02	102	1946.08	32.3	1945.79	1950.00	69.7	799	8.73%	大買/
2023/03/01	156.9	1929.23	35.1	1887.22	1950.00	121.9	804	15.15%	大買/鉅額交易
2023/02/24	40.2	1855.25	120.3	1850.14	1870.00	-80.1	811	-9.87%	大賣/
2023/02/23	67	1750.31	15	1738.67	1765.00	52	805	6.46%
2023/02/22	2	1672.50	30.7	1664.21	1645.00	-28.7	806	-3.56%
2023/02/21	29	1723.10	31.1	1715.63	1715.00	-2.1	832	-0.25%
2023/02/20	43.1	1666.63	33	1675.76	1680.00	10.1	857	1.17%
2023/02/17	5.3	1602.26	22	1608.41	1600.00	-16.7	871	-1.92%
2023/02/16	26	1637.69	18	1630.83	1625.00	8	888	0.90%
2023/02/15	49	1597.96	16	1603.75	1610.00	33	910	3.62%
2023/02/14	7	1622.14	13.2	1642.42	1615.00	-6.2	919	-0.67%
2023/02/13	26.4	1634.85	47	1651.38	1625.00	-20.6	938	-2.19%
2023/02/10	66	1639.02	28	1634.82	1670.00	38	962	3.95%
2023/02/09	1	1655.00	76	1693.09	1655.00	-75	966	-7.76%
2023/02/08	90	1709.78	33.3	1695.29	1715.00	56.7	963	5.88%
2023/02/07	3.6	1704.17	24	1702.29	1700.00	-20.4	955	-2.13%
2023/02/06	20	1726.25	30	1705.83	1740.00	-10	957	-1.04%
2023/02/03	22.1	1708.67	48	1715.00	1705.00	-25.9	969	-2.67%
2023/02/02	53.2	1710.60	222	1698.92	1725.00	-168.8	990	-17.04%	大賣/鉅額交易
2023/02/01	79.1	1628.16	10	1621.99	1630.00	69.1	1,007	6.85%
2023/01/31	37.4	1615.67	24	1608.75	1620.00	13.4	1,025	1.30%
2023/01/30	40.3	1593.13	113.1	1601.99	1615.00	-72.8	1,048	-6.94%	大賣/
2023/01/17	43	1506.40	41	1497.56	1500.00	2	1,061	0.19%
2023/01/16	16.2	1526.23	16	1525.31	1510.00	0.2	1,077	0.02%
2023/01/13	51	1519.12	12	1516.67	1515.00	39	1,090	3.57%
2023/01/12	6	1489.17	22	1483.41	1465.00	-16	1,095	-1.46%
2023/01/11	12.1	1486.61	28	1489.64	1480.00	-15.9	1,116	-1.42%
2023/01/10	39.1	1500.23	20	1498.75	1505.00	19.1	1,142	1.67%
2023/01/09	7	1490.00	63	1483.10	1495.00	-56	1,160	-4.83%
2023/01/06	32	1437.34	3.2	1416.05	1440.00	28.8	1,171	2.46%
2023/01/05	32	1431.56	41	1423.05	1405.00	-9	1,199	-0.75%
2023/01/04	2.1	1400.43	61	1386.72	1405.00	-58.9	1,229	-4.79%
2023/01/03	38	1364.61	54	1370.93	1395.00	-16	1,238	-1.29%
2022/12/30	46.7	1342.93	95	1337.63	1335.00	-48.3	1,244	-3.88%
2022/12/29	79.2	1291.57	74	1301.96	1330.00	5.2	1,256	0.41%
2022/12/28	76.2	1259.72	75.6	1277.63	1275.00	0.6	1,279	0.05%
2022/12/27	47	1318.62	22	1331.33	1345.00	25	1,277	1.95%
2022/12/26	46	1296.63	49.4	1303.97	1300.00	-3.4	1,287	-0.27%
2022/12/23	73	1323.84	14.2	1322.05	1350.00	58.8	1,308	4.50%
2022/12/22	130	1350.73	22.9	1373.18	1335.00	107.1	1,328	8.06%	大買/鉅額交易
2022/12/21	46	1374.24	13.8	1387.39	1375.00	32.2	1,345	2.39%
2022/12/20	65.4	1388.60	18.5	1450.56	1375.00	47	1,368	3.43%
2022/12/19	35.5	1470.56	6	1465.00	1470.00	29.5	1,392	2.12%
2022/12/16	47	1457.45	77.2	1454.54	1475.00	-30.2	1,414	-2.14%
2022/12/15	7.4	1496.87	33.2	1486.40	1505.00	-25.8	1,418	-1.82%
2022/12/14	40.8	1492.04	6	1497.50	1500.00	34.8	1,422	2.45%
2022/12/13	3	1450.00	13.2	1445.14	1415.00	-10.2	1,423	-0.72%
2022/12/12	7	1476.43	74	1474.05	1445.00	-67	1,429	-4.69%
2022/12/09	31	1477.90	41.3	1479.39	1490.00	-10.3	1,434	-0.72%
2022/12/08	25.3	1436.30	22.1	1426.90	1445.00	3.2	1,440	0.22%
2022/12/07	42	1454.64	10.3	1441.71	1420.00	31.7	1,451	2.19%
2022/12/06	25	1476.00	14	1469.29	1460.00	11	1,456	0.76%
2022/12/05	16	1514.69	20	1535.50	1480.00	-4	1,465	-0.27%
2022/12/02	32.8	1519.50	17.5	1483.14	1535.00	15.3	1,472	1.04%
2022/12/01	14.7	1518.91	45	1519.78	1510.00	-30.3	1,477	-2.05%
2022/11/30	95	1465.79	100.1	1461.74	1460.00	-5.1	1,479	-0.35%
2022/11/29	29	1471.71	97.4	1458.82	1455.00	-68.3	1,487	-4.59%
2022/11/28	44	1492.50	11	1483.18	1485.00	33	1,495	2.21%
2022/11/25	2	1517.50	36	1524.58	1495.00	-34	1,503	-2.26%
2022/11/24	71	1530.00	23	1527.83	1540.00	48	1,508	3.18%
2022/11/23	52	1495.58	20	1501.25	1475.00	32	1,516	2.11%
2022/11/22	156	1488.27	101	1474.36	1485.00	55	1,530	3.59%	大買/大賣/
2022/11/21	7.1	1531.76	14	1531.79	1505.00	-6.9	1,528	-0.45%
2022/11/18	12	1527.50	23.6	1533.90	1525.00	-11.6	1,533	-0.76%
2022/11/17	41.3	1550.31	97	1554.07	1540.00	-55.7	1,534	-3.63%
2022/11/16	47.2	1513.22	177	1491.75	1530.00	-129.8	1,524	-8.51%	大賣/鉅額交易
2022/11/15	80.1	1436.52	42	1429.41	1460.00	38.1	1,510	2.52%
2022/11/14	10	1406.00	47	1410.00	1420.00	-37	1,506	-2.46%
2022/11/11	186	1397.66	57.1	1385.00	1400.00	129	1,508	8.55%	大買/鉅額交易
2022/11/10	50.5	1267.44	85	1246.65	1275.00	-34.5	1,500	-2.30%
2022/11/09	102.3	1224.39	40	1215.50	1255.00	62.3	1,500	4.15%	大買/
2022/11/08	22.6	1224.99	44.5	1235.19	1175.00	-21.9	1,505	-1.45%
2022/11/07	24.7	1172.98	51.7	1186.50	1170.00	-27	1,515	-1.78%
2022/11/04	52	1144.90	72	1140.97	1160.00	-20	1,520	-1.32%
2022/11/03	44	1138.75	20	1104.75	1150.00	24	1,517	1.58%
2022/11/02	42	1117.50	55.1	1101.56	1120.00	-13.1	1,516	-0.86%
2022/11/01	114	1117.28	52	1098.65	1125.00	62	1,520	4.08%	大買/
2022/10/31	45	1093.56	81	1114.88	1075.00	-36	1,518	-2.37%
2022/10/28	65.1	1080.70	129	1096.67	1125.00	-63.9	1,506	-4.24%	大賣/
2022/10/27	133	1045.59	26	1007.42	1075.00	107	1,496	7.15%	大買/鉅額交易
2022/10/26	65.3	971.26	45.5	961.13	978.00	19.8	1,502	1.31%
2022/10/25	66	973.11	34	1004.27	968.00	32	1,490	2.15%
2022/10/24	70.5	1052.06	19	1040.00	1010.00	51.5	1,478	3.48%
2022/10/21	9.1	1010.04	44	1011.59	982.00	-34.9	1,481	-2.36%
2022/10/20	54	1019.63	66.3	1012.91	1025.00	-12.3	1,481	-0.83%
2022/10/19	40	1045.75	39.1	1045.01	1030.00	0.9	1,478	0.06%
2022/10/18	50	1031.90	92.8	1042.67	1050.00	-42.8	1,471	-2.91%
2022/10/17	77.2	1024.39	38.2	1007.28	1030.00	39	1,471	2.65%
2022/10/14	65	1072.92	25.7	1065.78	1055.00	39.3	1,470	2.67%
2022/10/13	41	1022.27	24.3	1045.83	992.00	16.7	1,466	1.14%
2022/10/12	26	1049.42	20	1052.33	1015.00	6	1,464	0.41%
2022/10/11	30.6	1147.90	34	1152.79	1120.00	-3.4	1,452	-0.23%
2022/10/07	9	1265.00	78	1263.46	1240.00	-69	1,463	-4.72%
2022/10/06	109.1	1283.18	42.5	1265.06	1310.00	66.6	1,469	4.53%	大買/
2022/10/05	15	1247.00	27.2	1245.38	1240.00	-12.2	1,471	-0.83%
2022/10/04	18	1198.33	52.1	1182.57	1220.00	-34.1	1,453	-2.35%
2022/10/03	34	1128.53	32	1120.46	1110.00	2	1,448	0.14%
2022/09/30	35	1117.71	72	1117.85	1145.00	-37	1,461	-2.53%
2022/09/29	86	1162.04	48.8	1135.75	1150.00	37.2	1,464	2.54%
2022/09/28	32	1079.06	54	1086.30	1090.00	-22	1,456	-1.51%
2022/09/27	59	1100.68	22	1102.49	1100.00	37	1,449	2.55%
2022/09/26	59	1151.44	42.8	1153.02	1115.00	16.2	1,434	1.13%
2022/09/23	39	1228.46	75	1248.93	1215.00	-36	1,421	-2.53%
2022/09/22	17	1331.47	39	1296.67	1330.00	-22	1,410	-1.56%
2022/09/21	52.4	1296.43	15.1	1289.38	1315.00	37.3	1,403	2.66%
2022/09/20	12	1296.67	21.1	1292.06	1275.00	-9.1	1,402	-0.65%
2022/09/19	34	1273.09	11.6	1271.29	1270.00	22.4	1,398	1.60%
2022/09/16	42.1	1302.71	53	1298.59	1280.00	-10.9	1,394	-0.78%
2022/09/15	5	1387.00	50	1388.30	1335.00	-45	1,404	-3.21%
2022/09/14	70	1367.43	65	1354.92	1390.00	5	1,404	0.36%
2022/09/13	11	1427.27	26	1414.62	1400.00	-15	1,401	-1.07%
2022/09/12	29	1389.66	38	1399.08	1385.00	-9	1,397	-0.64%
2022/09/08	32	1356.72	32	1311.25	1375.00	0	1,394	0.00%
2022/09/07	47.6	1278.47	50.4	1271.87	1275.00	-2.8	1,384	-0.20%
2022/09/06	29	1310.69	43	1330.70	1300.00	-14	1,375	-1.02%
2022/09/05	51.1	1320.32	29	1325.86	1330.00	22.1	1,376	1.61%
2022/09/02	44	1340.80	16	1355.31	1325.00	28	1,374	2.04%
2022/09/01	16	1390.31	77	1385.97	1365.00	-61	1,365	-4.47%
2022/08/31	46.4	1402.91	55	1398.37	1385.00	-8.6	1,356	-0.64%
2022/08/30	44	1406.02	89.1	1428.41	1385.00	-45.1	1,349	-3.34%
2022/08/29	107	1383.13	40	1376.50	1445.00	67	1,332	5.03%	大買/
2022/08/26	25	1451.80	52	1483.65	1410.00	-27	1,314	-2.05%
2022/08/25	129	1457.52	23	1439.57	1440.00	106	1,304	8.13%	大買/鉅額交易
2022/08/24	11	1415.91	61	1424.18	1380.00	-50	1,303	-3.83%
2022/08/23	67.1	1379.96	14	1368.57	1405.00	53.1	1,306	4.06%
2022/08/22	31	1393.23	40	1421.63	1375.00	-9	1,298	-0.69%
2022/08/19	29	1480.69	72	1463.89	1455.00	-43	1,289	-3.33%
2022/08/18	64	1395.86	35.1	1378.32	1450.00	28.9	1,278	2.26%
2022/08/17	213.3	1373.95	31	1378.71	1375.00	182.3	1,266	14.39%	大買/鉅額交易
2022/08/16	18	1384.44	71	1394.86	1360.00	-53	1,263	-4.19%
2022/08/15	52.2	1379.49	99.5	1355.20	1390.00	-47.3	1,262	-3.75%
2022/08/12	82	1297.01	168	1273.63	1315.00	-86	1,245	-6.90%	大賣/
2022/08/11	54	1220.00	68	1206.40	1230.00	-14	1,224	-1.14%
2022/08/10	53	1131.13	53	1134.43	1120.00	0	1,221	0.00%
2022/08/09	17	1181.18	51	1180.20	1165.00	-34	1,226	-2.77%
2022/08/08	59	1200.09	83	1195.42	1205.00	-24	1,234	-1.94%
2022/08/05	50	1176.30	44	1165.11	1180.00	6	1,241	0.48%
2022/08/04	63.1	1115.12	37.1	1123.09	1125.00	26	1,246	2.09%
2022/08/03	46.6	1133.57	62	1115.97	1130.00	-15.4	1,248	-1.23%
2022/08/02	136	1092.02	43	1078.84	1130.00	93	1,245	7.47%	大買/
2022/08/01	22.3	1114.04	41	1155.53	1105.00	-18.7	1,234	-1.51%
2022/07/29	108.2	1192.68	34.4	1197.16	1185.00	73.8	1,230	6.00%	大買/
2022/07/28	56.2	1164.18	92.2	1183.54	1150.00	-36	1,230	-2.92%
2022/07/27	52	1153.65	44.2	1137.92	1170.00	7.8	1,217	0.64%
2022/07/26	22.1	1151.18	33	1147.88	1145.00	-10.9	1,213	-0.90%
2022/07/25	65	1138.15	44	1136.36	1160.00	21	1,222	1.72%
2022/07/22	27	1153.33	123	1192.56	1165.00	-96	1,236	-7.76%	大賣/
2022/07/21	302.2	1206.88	86	1210.29	1240.00	216.2	1,234	17.51%	大買/鉅額交易
2022/07/20	59	1190.25	62	1179.92	1195.00	-3	1,244	-0.24%
2022/07/19	34	1104.85	85	1120.29	1090.00	-51	1,252	-4.07%
2022/07/18	35	1120.00	95	1088.84	1130.00	-60	1,237	-4.85%
2022/07/15	44	1008.48	100.3	982.47	1030.00	-56.3	1,219	-4.61%
2022/07/14	52.1	936.38	18	924.22	969.00	34.1	1,201	2.84%
2022/07/13	58	930.19	54.1	924.53	936.00	3.9	1,185	0.33%
2022/07/12	31.1	947.11	32.3	943.91	899.00	-1.2	1,167	-0.10%
2022/07/11	8.1	1024.68	50.2	1025.84	998.00	-42.1	1,155	-3.64%
2022/07/08	42.6	1036.68	90.1	1024.57	1050.00	-47.4	1,145	-4.14%
2022/07/07	79	969.62	250	962.51	1010.00	-171	1,125	-15.20%	大賣/鉅額交易
2022/07/06	30.1	958.49	24.1	968.40	924.00	6	1,104	0.54%
2022/07/05	39	977.87	14	1002.71	975.00	25	1,090	2.29%
2022/07/04	65	997.00	36.3	997.99	975.00	28.7	1,080	2.66%
2022/07/01	106	1004.56	48.7	1008.14	960.00	57.3	1,068	5.36%	大買/
2022/06/30	84.8	1075.60	12.1	1094.25	1035.00	72.7	1,049	6.92%
2022/06/29	14	1186.79	20.7	1193.82	1160.00	-6.7	1,040	-0.64%
2022/06/28	17	1227.94	15	1242.00	1195.00	2	1,035	0.19%
2022/06/27	49	1230.31	15	1221.67	1275.00	34	1,031	3.30%
2022/06/24	15.1	1159.42	32	1143.91	1160.00	-16.9	1,029	-1.65%
2022/06/23	124	1125.52	10.8	1136.85	1125.00	113.2	1,030	10.99%	大買/鉅額交易
2022/06/22	25	1174.40	79.1	1213.38	1145.00	-54.1	1,013	-5.34%
2022/06/21	21	1256.67	31.2	1239.76	1270.00	-10.2	1,002	-1.02%
2022/06/20	12	1243.33	30	1233.50	1240.00	-18	994	-1.81%
2022/06/17	57	1237.19	52	1233.85	1225.00	5	989	0.51%
2022/06/16	17	1294.10	9	1321.11	1270.00	8	983	0.82%
2022/06/15	28	1288.04	10.6	1311.79	1275.00	17.4	993	1.75%
2022/06/14	165.7	1323.83	15.4	1343.63	1315.00	150.3	996	15.08%	大買/鉅額交易
2022/06/13	65.3	1350.66	59.2	1342.18	1360.00	6.2	997	0.62%
2022/06/10	48	1416.98	23	1422.61	1435.00	25	998	2.50%
2022/06/09	28	1453.04	33	1454.24	1460.00	-5	994	-0.50%
2022/06/08	11.2	1480.86	15.8	1474.94	1460.00	-4.6	993	-0.46%
2022/06/07	28	1522.14	12	1525.00	1500.00	16	990	1.61%
2022/06/06	6	1570.83	13	1564.62	1535.00	-7	996	-0.70%
2022/06/02	25	1558.60	20	1566.25	1550.00	5	1,005	0.50%
2022/06/01	15	1583.33	15	1561.00	1580.00	0	1,006	0.00%
2022/05/31	48.2	1526.70	66	1527.88	1540.00	-17.8	993	-1.79%
2022/05/30	24	1509.17	25	1493.20	1515.00	-1	989	-0.10%
2022/05/27	25	1444.00	22	1425.91	1450.00	3	985	0.30%
2022/05/26	24	1392.29	50	1386.00	1380.00	-26	990	-2.63%
2022/05/25	25	1382.00	17	1373.24	1390.00	8	998	0.80%
2022/05/24	28	1378.93	17	1398.24	1365.00	11	996	1.10%
2022/05/23	10.1	1458.76	47	1462.55	1440.00	-36.9	984	-3.75%
2022/05/20	13	1419.62	49	1410.31	1430.00	-36	976	-3.69%
2022/05/19	30	1382.67	35.1	1351.31	1390.00	-5.1	974	-0.52%
2022/05/18	32	1414.38	93	1404.41	1410.00	-61	964	-6.32%
2022/05/17	39	1376.80	47	1365.53	1405.00	-8	949	-0.84%
2022/05/16	212	1356.75	134	1374.18	1315.00	78	950	8.21%	大買/大賣/
2022/05/13	51	1338.24	142.6	1335.12	1350.00	-91.6	940	-9.74%	大賣/
2022/05/12	69	1257.61	34	1248.38	1265.00	35	925	3.78%
2022/05/11	27.6	1240.44	119	1240.67	1220.00	-91.4	916	-9.98%	大賣/
2022/05/10	155	1198.90	89	1175.28	1235.00	66	912	7.23%	大買/
2022/05/09	65	1182.46	21.4	1177.85	1195.00	43.6	914	4.77%
2022/05/06	48	1216.56	26.8	1222.32	1200.00	21.2	911	2.32%
2022/05/05	50.3	1364.45	43	1346.63	1330.00	7.3	907	0.80%
2022/05/04	22.5	1286.49	44.4	1286.30	1275.00	-21.9	899	-2.43%
2022/05/03	261.2	1289.23	71	1297.25	1325.00	190.2	898	21.17%	大買/鉅額交易
2022/04/29	81.1	1258.11	65.5	1257.94	1285.00	15.6	892	1.75%
2022/04/28	91	1179.29	144	1175.63	1205.00	-53	872	-6.08%	大賣/
2022/04/27	87.5	1043.46	66.1	1079.80	1130.00	21.4	851	2.52%
2022/04/26	93	1097.85	37.1	1107.81	1105.00	55.9	832	6.72%
2022/04/25	122	1137.09	65	1145.08	1125.00	57	811	7.02%	大買/
2022/04/22	89	1266.74	49.5	1274.55	1245.00	39.5	800	4.93%
2022/04/21	42	1384.17	25.4	1412.29	1380.00	16.6	801	2.08%
2022/04/20	61.1	1431.90	92.2	1426.20	1420.00	-31	806	-3.85%
2022/04/19	26.8	1417.44	30.3	1429.19	1395.00	-3.5	812	-0.43%
2022/04/18	82	1397.93	27.8	1391.83	1410.00	54.2	812	6.67%
2022/04/15	32	1400.47	21.3	1410.15	1380.00	10.7	809	1.32%
2022/04/14	12	1477.08	36.7	1471.90	1460.00	-24.7	811	-3.05%
2022/04/13	36	1452.50	19.6	1452.59	1450.00	16.4	817	2.01%
2022/04/12	97.1	1444.78	28.2	1466.40	1435.00	68.9	814	8.46%
2022/04/11	57	1512.37	11.2	1545.73	1495.00	45.8	811	5.65%
2022/04/08	46.5	1580.13	59.7	1594.36	1570.00	-13.1	806	-1.63%
2022/04/07	32	1672.66	30.9	1678.09	1650.00	1.1	801	0.13%
2022/04/06	12.5	1735.36	10.4	1729.75	1735.00	2.1	797	0.26%
2022/04/01	22.5	1766.97	83.9	1763.05	1760.00	-61.5	798	-7.69%
2022/03/31	8	1851.25	16	1852.50	1850.00	-8	793	-1.01%
2022/03/30	42	1855.24	28	1858.75	1830.00	14	797	1.76%
2022/03/29	66	1787.65	16	1775.63	1800.00	50	804	6.21%
2022/03/28	30	1699.00	36.8	1688.44	1730.00	-6.8	811	-0.84%
2022/03/25	96.4	1759.23	21	1758.33	1760.00	75.4	812	9.28%
2022/03/24	14	1732.86	34.5	1727.04	1730.00	-20.5	810	-2.52%
2022/03/23	58	1759.14	1.2	1772.08	1770.00	56.8	811	6.99%
2022/03/22	21	1711.43	13.5	1699.70	1690.00	7.5	811	0.92%
2022/03/21	37.2	1717.51	19.1	1703.94	1725.00	18.1	813	2.23%
2022/03/18	36	1706.25	141	1705.64	1710.00	-105	813	-12.91%	大賣/鉅額交易
2022/03/17	59	1700.09	75.1	1689.95	1680.00	-16.1	799	-2.01%
2022/03/16	88.4	1597.22	70	1612.36	1590.00	18.4	790	2.33%
2022/03/15	75	1648.07	58.2	1674.49	1615.00	16.8	777	2.16%
2022/03/14	51	1812.94	38.8	1833.45	1790.00	12.2	767	1.59%
2022/03/11	16.1	1871.69	43.9	1854.69	1855.00	-27.8	767	-3.62%
2022/03/10	43	1882.21	20.4	1865.86	1895.00	22.6	768	2.95%
2022/03/09	25.1	1770.00	34.6	1767.75	1780.00	-9.5	767	-1.24%
2022/03/08	127	1735.20	70.7	1757.17	1685.00	56.3	767	7.34%	大買/
2022/03/07	27	1806.85	80	1810.25	1800.00	-53	766	-6.91%
2022/03/04	31.2	1914.27	12	1921.25	1940.00	19.2	856	2.24%
2022/03/03	19	1983.68	67.2	1955.92	1930.00	-48.2	865	-5.57%
2022/03/02	75	1919.87	16.1	1900.70	1935.00	58.9	868	6.78%
2022/03/01	122.1	1902.88	101	1896.35	1930.00	21.1	872	2.42%	大買/大賣/
2022/02/25	267.4	1832.02	147.4	1804.61	1845.00	120	877	13.67%	大買/大賣/鉅額交易
2022/02/24	36	1727.36	38.3	1720.88	1680.00	-2.3	869	-0.27%
2022/02/23	27	1749.44	20.9	1761.85	1725.00	6.1	863	0.71%
2022/02/22	109.4	1764.18	40	1759.39	1740.00	69.4	861	8.06%	大買/
2022/02/21	15	1810.00	89	1809.25	1775.00	-74	858	-8.62%
2022/02/18	46.4	1764.56	71	1775.70	1845.00	-24.6	853	-2.88%
2022/02/17	44	1787.73	107.5	1789.49	1765.00	-63.5	857	-7.40%	大賣/
2022/02/16	47	1837.02	157	1823.19	1810.00	-110	853	-12.89%	大賣/鉅額交易
2022/02/15	94	1744.63	100	1754.15	1765.00	-6	848	-0.71%
2022/02/14	44	1684.43	124.9	1672.43	1650.00	-80.9	842	-9.61%	大賣/
2022/02/11	84	1738.21	59	1766.10	1785.00	25	836	2.99%
2022/02/10	86.1	1720.15	74.9	1718.96	1700.00	11.2	830	1.35%
2022/02/09	139	1647.34	92.1	1657.86	1710.00	46.9	824	5.69%	大買/
2022/02/08	145	1635.69	80.6	1630.40	1590.00	64.4	817	7.88%	大買/
2022/02/07	92.2	1623.31	58.9	1613.64	1635.00	33.3	811	4.10%
2022/01/26	45	1575.44	42.3	1574.23	1570.00	2.7	807	0.33%
2022/01/25	52	1601.25	50.9	1611.99	1560.00	1.1	807	0.13%
2022/01/24	63.5	1676.27	26.3	1657.73	1700.00	37.2	809	4.59%
2022/01/21	24.1	1734.98	51.9	1746.45	1700.00	-27.8	808	-3.44%
2022/01/20	37.1	1758.65	46.3	1745.83	1755.00	-9.2	812	-1.13%
2022/01/19	77	1723.18	50.2	1736.08	1755.00	26.8	819	3.27%
2022/01/18	65	1749.15	20.7	1732.64	1755.00	44.3	820	5.40%
2022/01/17	29	1673.62	41.1	1724.57	1655.00	-12.1	822	-1.47%
2022/01/14	61	1765.41	39.8	1763.98	1810.00	21.2	831	2.55%
2022/01/13	67.7	1766.81	129.8	1769.41	1760.00	-62.1	830	-7.48%	大賣/
2022/01/12	78	1842.44	83.2	1865.22	1800.00	-5.2	825	-0.63%
2022/01/11	10	1938.00	142.6	1921.19	1885.00	-132.6	822	-16.13%	大賣/鉅額交易
2022/01/10	94	1953.46	64.3	1948.60	1960.00	29.7	827	3.59%
2022/01/07	4	1951.25	40.2	1970.22	1940.00	-36.2	836	-4.33%
2022/01/06	37	2002.16	42.8	1992.38	2035.00	-5.8	847	-0.69%
2022/01/05	41	2007.81	31.6	1998.75	2015.00	9.4	853	1.10%
2022/01/04	25	2058.80	106	2077.38	2025.00	-81	861	-9.40%	大賣/
2022/01/03	22	2176.36	11.7	2180.13	2145.00	10.3	870	1.18%
2021/12/30	15	2177.00	13	2135.77	2190.00	2	884	0.23%
2021/12/29	21	2106.43	10	2110.99	2130.00	11	885	1.24%
2021/12/28	14	2180.71	10.1	2164.70	2105.00	3.9	901	0.43%
2021/12/27	4	2158.75	20	2153.25	2130.00	-16	907	-1.76%
2021/12/24	48	2153.65	8.4	2153.13	2150.00	39.6	912	4.34%
2021/12/23	18.1	2137.62	32.6	2180.14	2130.00	-14.5	924	-1.57%
2021/12/22	33	2073.64	25	2068.20	2150.00	8	923	0.87%
2021/12/21	52.2	1944.76	19.1	1924.91	1955.00	33.1	919	3.59%
2021/12/20	11	1942.73	26.8	1967.48	1890.00	-15.8	918	-1.71%
2021/12/17	5.5	2018.79	29.1	2021.75	2035.00	-23.6	927	-2.54%
2021/12/16	14	2004.29	21.4	1998.59	1990.00	-7.4	937	-0.79%
2021/12/15	68.3	1938.09	13.7	1895.04	1965.00	54.6	940	5.81%
2021/12/14	21.3	1996.81	61.6	1965.23	1910.00	-40.3	941	-4.28%
2021/12/13	46.8	2010.84	27.7	2010.00	2025.00	19.1	939	2.04%
2021/12/10	12	1968.75	24	1967.68	1940.00	-12	947	-1.26%
2021/12/09	51	1990.39	42.4	1999.21	2000.00	8.6	959	0.90%
2021/12/08	55	2015.18	20.9	2014.29	1995.00	34.1	968	3.52%
2021/12/07	29	1980.35	31.3	1981.65	1965.00	-2.3	976	-0.23%
2021/12/06	64.1	1991.26	15.5	1992.51	1995.00	48.5	976	4.97%
2021/12/03	23	2028.70	19.9	2029.41	1995.00	3.1	989	0.31%
2021/12/02	189	2058.04	34.4	2058.49	2060.00	154.6	994	15.55%	大買/鉅額交易
2021/12/01	61.5	2120.04	109.1	2101.32	2080.00	-47.6	996	-4.77%	大賣/
2021/11/30	1,794	2152.90	1,225.1	2168.22	2150.00	568.9	993	57.26%	大買/大賣/鉅額交易
2021/11/29	65.4	2133.75	219.7	2160.63	2190.00	-154.3	906	-17.03%	大賣/鉅額交易
2021/11/26	119	2070.29	201.2	2076.98	2075.00	-82.2	904	-9.09%	大買/大賣/
2021/11/25	67	2147.61	143.6	2162.77	2150.00	-76.6	897	-8.53%	大賣/
2021/11/24	151	2193.34	103.3	2193.76	2150.00	47.7	903	5.27%	大買/大賣/
2021/11/23	73.2	2285.25	59.6	2310.41	2260.00	13.6	907	1.50%
2021/11/22	8	2417.50	48	2423.23	2410.00	-40	924	-4.33%
2021/11/19	7.3	2443.59	62.1	2463.21	2425.00	-54.8	926	-5.91%
2021/11/18	32.9	2499.08	66.4	2481.18	2475.00	-33.5	925	-3.62%
2021/11/17	4	2441.25	72.3	2437.21	2430.00	-68.3	926	-7.37%
2021/11/16	51.8	2420.76	171.8	2414.46	2430.00	-120	924	-12.98%	大賣/鉅額交易
2021/11/15	44	2338.30	34.2	2337.02	2310.00	9.8	917	1.07%
2021/11/12	94	2337.77	80.1	2347.22	2300.00	13.9	920	1.51%
2021/11/11	89	2373.03	68.3	2376.13	2370.00	20.7	913	2.27%
2021/11/10	46	2370.33	59.4	2396.14	2355.00	-13.4	911	-1.47%
2021/11/09	68.1	2465.97	81.8	2461.31	2430.00	-13.7	909	-1.51%
2021/11/08	79	2432.91	12.7	2447.64	2410.00	66.3	906	7.31%
2021/11/05	52	2486.25	103.3	2471.49	2475.00	-51.3	899	-5.70%	大賣/
2021/11/04	118.2	2398.19	133	2391.88	2420.00	-14.8	887	-1.66%	大買/大賣/
2021/11/03	45.6	2347.75	12.4	2347.97	2360.00	33.3	884	3.76%
2021/11/02	66.5	2419.76	53	2425.38	2330.00	13.5	886	1.52%
2021/11/01	65	2367.85	43	2358.02	2380.00	22	887	2.48%
2021/10/29	22	2322.27	152	2328.72	2300.00	-130	876	-14.83%	大賣/鉅額交易
2021/10/28	76	2334.61	76	2343.03	2320.00	0	870	0.00%
2021/10/27	98	2342.35	95	2330.79	2390.00	3	865	0.35%
2021/10/26	79	2244.62	38	2239.61	2225.00	41	854	4.80%
2021/10/25	63	2252.70	58	2251.29	2180.00	5	847	0.59%
2021/10/22	92	2236.14	79	2238.23	2200.00	13	837	1.55%
2021/10/21	52	2269.81	142	2296.90	2340.00	-90	819	-10.98%	大賣/
2021/10/20	49	2166.43	83	2171.93	2130.00	-34	807	-4.21%
2021/10/19	88	2196.14	236	2188.03	2195.00	-148	805	-18.38%	大賣/鉅額交易
2021/10/18	95	2121.58	95	2128.53	2175.00	0	807	0.00%
2021/10/15	85	2049.47	59	2082.12	2010.00	26	801	3.24%
2021/10/14	144	2068.47	32	2090.63	2040.00	112	792	14.13%	大買/鉅額交易
2021/10/13	119	2142.35	201	2206.52	2095.00	-82	776	-10.56%	大買/大賣/
2021/10/12	136	2256.47	96	2249.43	2320.00	40	766	5.22%	大買/
2021/10/08	62	2163.31	137	2135.80	2170.00	-75	755	-9.92%	大賣/
2021/10/07	149	2083.96	141	2091.24	2125.00	8	743	1.08%	大買/大賣/
2021/10/06	42	1962.86	74	1993.85	1935.00	-32	732	-4.37%
2021/10/05	186.5	1948.00	129	1933.14	1995.00	57.5	732	7.85%	大買/大賣/
2021/10/04	98	1969.03	96	1958.23	1975.00	2	723	0.28%
2021/10/01	28	1947.14	82	1957.87	1905.00	-54	722	-7.48%
2021/09/30	149	1911.01	128	1897.93	1975.00	21	718	2.92%	大買/大賣/
2021/09/29	55	1959.36	119	1954.75	1910.00	-64	700	-9.14%	大賣/
2021/09/28	87	2030.63	59	2003.31	2025.00	28	692	4.04%
2021/09/27	89	2015.67	36	2012.92	2050.00	53	687	7.71%
2021/09/24	30	2015.17	104	2007.93	2030.00	-74	684	-10.81%	大賣/
2021/09/23	179	1922.79	132	1933.03	1980.00	47	680	6.90%	大買/大賣/
2021/09/22	100	1871.15	24	1863.96	1855.00	76	679	11.19%
2021/09/17	61	1861.72	14	1856.79	1855.00	47	685	6.86%
2021/09/16	32	1841.72	15	1845.67	1845.00	17	691	2.46%
2021/09/15	67	1846.94	52	1835.96	1850.00	15	695	2.16%
2021/09/14	124	1819.44	42	1810.24	1845.00	82	691	11.86%	大買/
2021/09/13	133	1768.84	68.3	1776.09	1755.00	64.7	692	9.34%	大買/
2021/09/10	125	1720.44	44	1692.05	1790.00	81	695	11.64%	大買/
2021/09/09	87	1608.56	45	1606.33	1630.00	42	693	6.05%
2021/09/08	147.6	1657.49	69.1	1724.41	1605.00	78.5	690	11.38%	大買/
2021/09/07	91	1685.55	40	1669.50	1725.00	51	678	7.52%
2021/09/06	50	1652.80	56	1643.66	1665.00	-6	674	-0.89%
2021/09/03	135	1652.48	32	1642.03	1670.00	103	676	15.23%	大買/鉅額交易
2021/09/02	79	1634.75	68	1654.78	1620.00	11	686	1.60%
2021/09/01	145	1633.72	21	1620.95	1635.00	124	695	17.83%	大買/鉅額交易
2021/08/31	64	1609.06	67	1596.94	1630.00	-3	691	-0.43%
2021/08/30	63	1566.35	72	1554.24	1595.00	-9	690	-1.30%
2021/08/27	137.5	1471.05	72	1468.33	1490.00	65.5	679	9.64%	大買/
2021/08/26	140.2	1437.52	99	1445.81	1460.00	41.2	672	6.13%	大買/
2021/08/25	21	1329.29	20	1326.25	1330.00	1	651	0.15%
2021/08/24	70	1306.29	24	1313.75	1305.00	46	660	6.97%
2021/08/23	67	1278.43	18	1296.67	1310.00	49	663	7.38%
2021/08/20	39.7	1219.76	46	1216.52	1220.00	-6.3	666	-0.94%
2021/08/19	66	1236.67	65	1227.69	1235.00	1	670	0.15%
2021/08/18	94	1201.54	20	1204.00	1225.00	74	672	11.01%
2021/08/17	30	1199.17	5	1235.00	1200.00	25	676	3.69%
2021/08/16	64	1228.59	23	1220.87	1235.00	41	689	5.94%
2021/08/13	107	1241.08	58	1258.10	1250.00	49	700	7.00%	大買/
2021/08/12	72	1294.93	34	1290.44	1300.00	38	701	5.42%
2021/08/11	32	1305.94	9	1305.56	1310.00	23	705	3.26%
2021/08/10	39	1319.62	25	1318.60	1320.00	14	721	1.94%
2021/08/09	84	1319.76	43	1340.93	1320.00	41	731	5.60%
2021/08/06	169	1378.52	41	1388.66	1380.00	128	737	17.35%	大買/鉅額交易
2021/08/05	158	1395.22	21	1375.00	1400.00	137	748	18.30%	大買/鉅額交易
2021/08/04	46	1340.54	10.8	1332.27	1330.00	35.2	754	4.66%
2021/08/03	16	1336.56	27	1344.26	1330.00	-11	762	-1.44%
2021/08/02	22	1355.23	27	1345.19	1350.00	-5	768	-0.65%
2021/07/30	38	1328.95	30	1312.17	1310.00	8	776	1.03%
2021/07/29	39	1296.41	54	1289.91	1285.00	-15	787	-1.90%
2021/07/28	43	1312.09	34	1295.00	1280.00	9	796	1.13%
2021/07/27	28	1372.86	41	1355.98	1345.00	-13	806	-1.61%
2021/07/26	30	1344.67	21	1335.95	1320.00	9	828	1.09%
2021/07/23	23	1323.26	51	1321.77	1310.00	-28	854	-3.28%
2021/07/22	117	1321.03	59	1320.25	1340.00	58	887	6.54%	大買/
2021/07/21	49	1343.98	24	1347.29	1325.00	25	901	2.77%
2021/07/20	40	1377.38	61	1389.18	1335.00	-21	902	-2.33%
2021/07/19	24	1438.96	32	1436.88	1430.00	-8	909	-0.88%
2021/07/16	32	1500.31	33	1472.42	1430.00	-1	919	-0.11%
2021/07/15	33	1517.42	29	1488.28	1475.00	4	916	0.44%
2021/07/14	20	1500.75	20	1491.00	1445.00	0	920	0.00%
2021/07/13	10	1516.50	83	1506.15	1455.00	-73	936	-7.79%
2021/07/12	55	1451.00	32	1426.41	1495.00	23	950	2.42%
2021/07/09	18	1412.78	134	1409.70	1370.00	-116	965	-12.01%	大賣/鉅額交易
2021/07/08	88	1411.25	52	1409.62	1430.00	36	992	3.63%
2021/07/07	49	1349.49	16	1333.13	1345.00	33	1,001	3.29%
2021/07/06	14	1362.50	12	1360.42	1315.00	2	1,021	0.20%
2021/07/05	13	1394.62	43	1391.86	1350.00	-30	1,032	-2.90%
2021/07/02	38	1348.16	18	1338.06	1365.00	20	1,032	1.94%
2021/07/01	38	1311.18	36	1311.67	1310.00	2	1,033	0.19%
2021/06/30	53	1342.64	64	1333.83	1335.00	-11	1,036	-1.06%
2021/06/29	110	1299.50	46	1306.63	1295.00	64	1,054	6.07%	大買/
2021/06/28	86	1338.08	91	1374.51	1310.00	-5	1,056	-0.47%
2021/06/25	82	1420.12	25	1405.40	1445.00	57	1,051	5.42%
2021/06/24	66	1410.53	65	1389.08	1370.00	1	1,049	0.10%
2021/06/23	81	1388.46	37	1394.05	1370.00	44	1,067	4.12%
2021/06/22	72	1369.10	124	1399.03	1360.00	-52	1,070	-4.86%	大賣/
2021/06/21	62.5	1306.87	70	1317.79	1360.00	-7.5	1,063	-0.71%
2021/06/18	68	1223.53	43	1233.61	1245.00	25	1,059	2.36%
2021/06/17	19	1166.05	14	1162.86	1160.00	5	1,053	0.47%
2021/06/16	58	1156.90	32	1151.72	1170.00	26	1,056	2.46%
2021/06/15	43	1151.74	26	1175.19	1150.00	17	1,061	1.60%
2021/06/11	22	1160.23	75	1176.87	1165.00	-53	1,087	-4.87%
2021/06/10	76	1126.45	65	1114.62	1180.00	11	1,083	1.01%
2021/06/09	79	1078.61	56	1081.16	1075.00	23	1,068	2.15%
2021/06/08	24	1029.17	19	1020.00	1035.00	5	1,066	0.47%
2021/06/07	31	1006.97	51	997.84	1000.00	-20	1,081	-1.85%
2021/06/04	29	989.93	82	983.30	997.00	-53	1,086	-4.88%
2021/06/03	156	983.72	37	995.51	987.00	119	1,097	10.85%	大買/鉅額交易
2021/06/02	15	958.60	40	966.63	939.00	-25	1,099	-2.27%
2021/06/01	103	982.04	46	977.98	966.00	57	1,114	5.11%	大買/
2021/05/31	25	956.84	29	949.52	942.00	-4	1,116	-0.36%
2021/05/28	37	956.92	76	949.29	938.00	-39	1,129	-3.45%
2021/05/27	93	938.86	34	921.85	955.00	59	1,131	5.21%
2021/05/26	47	927.70	101	929.55	930.00	-54	1,145	-4.71%	大賣/
2021/05/25	90	949.78	57	945.74	930.00	33	1,149	2.87%
2021/05/24	82	898.00	96	893.95	897.00	-14	1,145	-1.22%
2021/05/21	131	869.59	27	853.74	907.00	104	1,144	9.08%	大買/鉅額交易
2021/05/20	36	846.06	60	836.40	825.00	-24	1,151	-2.08%
2021/05/19	26.5	854.75	50	857.48	845.00	-23.5	1,183	-1.99%
2021/05/18	58	872.64	130	866.23	866.00	-72	1,209	-5.95%	大賣/
2021/05/17	73	826.45	38	837.53	842.00	35	1,214	2.88%
2021/05/14	42	872.00	55	878.29	851.00	-13	1,220	-1.06%
2021/05/13	60	883.65	96	895.68	862.00	-36	1,229	-2.93%
2021/05/12	87	930.02	77	939.73	925.00	10	1,281	0.78%
2021/05/11	52	960.21	32	964.88	943.00	20	1,308	1.53%
2021/05/10	11	984.82	89	984.26	972.00	-78	1,317	-5.92%
2021/05/07	102	1009.33	34	1001.85	1020.00	68	1,329	5.12%	大買/
2021/05/06	61.1	979.36	89	974.51	975.00	-27.9	1,334	-2.09%
2021/05/05	31	971.65	62	978.56	945.00	-31	1,335	-2.32%
2021/05/04	36	1009.47	115	1012.30	1025.00	-79	1,351	-5.85%	大賣/
2021/05/03	76.2	1012.53	152	1013.88	1025.00	-75.8	1,371	-5.53%	大賣/
2021/04/29	39	973.67	52	1005.12	1030.00	-13	1,397	-0.93%
2021/04/28	20	945.55	114	943.92	940.00	-94	1,407	-6.68%	大賣/
2021/04/27	118	875.97	8	871.38	916.00	110	1,385	7.94%	大買/鉅額交易
2021/04/26	8	842.38	15	841.80	833.00	-7	1,375	-0.51%
2021/04/23	61	820.31	10	818.50	843.00	51	1,378	3.70%
2021/04/22	23.8	847.90	34	835.74	820.00	-10.2	1,382	-0.74%
2021/04/21	15	841.40	5	842.40	841.00	10	1,389	0.72%
2021/04/20	35	849.69	41	847.73	852.00	-6	1,414	-0.42%
2021/04/19	47	847.28	63	867.11	849.00	-16	1,432	-1.12%
2021/04/16	157	892.54	12	878.00	894.00	145	1,427	10.16%	大買/鉅額交易
2021/04/15	36	849.00	66	840.82	873.00	-30	1,433	-2.09%
2021/04/14	96	803.20	96	799.09	833.00	0	1,431	0.00%
2021/04/13	75	784.97	27	787.48	781.00	48	1,429	3.36%
2021/04/12	211	800.08	9	844.44	797.00	202	1,428	14.14%	大買/鉅額交易
2021/04/09	149	873.83	26	884.35	855.00	123	1,434	8.57%	大買/鉅額交易
2021/04/08	11	905.27	13	899.38	898.00	-2	1,428	-0.14%
2021/04/07	20	894.75	48	888.54	904.00	-28	1,440	-1.94%
2021/04/06	13	895.92	49	905.76	887.00	-36	1,447	-2.49%
2021/04/01	68.5	908.56	26	902.65	880.00	42.5	1,452	2.93%
2021/03/31	80	886.98	10	881.70	883.00	70	1,436	4.87%
2021/03/30	11	873.55	15	871.87	868.00	-4	1,426	-0.28%
2021/03/29	19	874.00	48	867.02	865.00	-29	1,430	-2.03%
2021/03/26	194	869.69	24	858.25	878.00	170	1,435	11.84%	大買/鉅額交易
2021/03/25	40	844.25	25	857.36	830.00	15	1,420	1.06%
2021/03/24	15	860.87	28	848.00	861.00	-13	1,420	-0.92%
2021/03/23	50	853.94	43	851.28	848.00	7	1,427	0.49%
2021/03/22	31	835.97	10	831.90	831.00	21	1,449	1.45%
2021/03/19	12	835.58	19	831.21	829.00	-7	1,487	-0.47%
2021/03/18	0	0.00	41	860.41	848.00	-41	1,504	-2.72%
2021/03/17	49	847.76	42	834.90	845.00	7	1,560	0.45%
2021/03/16	13	826.08	51	826.00	820.00	-38	1,606	-2.37%
2021/03/15	31	813.03	1	812.00	830.00	30	1,650	1.82%
2021/03/12	7	815.14	20	826.85	802.00	-13	1,694	-0.77%
2021/03/11	21	797.48	35	813.49	814.00	-14	1,679	-0.83%
2021/03/10	26	771.04	1	765.00	760.00	25	1,667	1.50%
2021/03/09	36	776.42	3	779.00	755.00	33	1,670	1.98%
2021/03/08	34	812.59	25	811.16	789.00	9	1,661	0.54%
2021/03/05	34	797.68	85	789.81	801.00	-51	1,663	-3.07%
2021/03/04	44	807.80	23	809.39	818.00	21	1,653	1.27%
2021/03/03	22	799.41	30	799.00	805.00	-8	1,650	-0.48%
2021/03/02	25	833.96	8	829.00	817.00	17	1,640	1.04%
2021/02/26	94.8	814.75	10	822.10	815.00	84.8	1,652	5.13%
2021/02/25	8	851.00	68	861.76	840.00	-60	1,679	-3.57%
2021/02/24	6	855.17	26	852.88	858.00	-20	1,720	-1.16%
2021/02/23	77	850.56	11	851.91	855.00	66	1,730	3.81%
2021/02/22	11	878.73	57	893.82	869.00	-46	1,731	-2.66%
2021/02/19	80	868.38	246	866.26	866.00	-166	1,724	-9.63%	大賣/鉅額交易
2021/02/18	104	872.88	42	872.29	893.00	62	1,715	3.62%	大買/
2021/02/17	83.5	809.91	28	789.64	812.00	55.5	1,695	3.28%
2021/02/05	13	738.62	33	753.39	739.00	-20	1,685	-1.19%
2021/02/04	32	741.03	39	743.54	748.00	-7	1,686	-0.41%
2021/02/03	95.3	774.43	151	783.26	750.00	-55.7	1,683	-3.31%	大賣/
2021/02/02	70	756.17	41	745.00	781.00	29	1,644	1.76%
2021/02/01	36	700.22	42	700.31	710.00	-6	1,632	-0.37%
2021/01/29	4	693.25	30	695.80	688.00	-26	1,676	-1.55%
2021/01/28	0	0.00	72	692.57	686.00	-72	1,692	-4.25%
2021/01/27	22	684.23	44	680.18	699.00	-22	1,707	-1.29%
2021/01/26	19.5	684.57	75	695.32	671.00	-55.5	1,721	-3.22%
2021/01/25	43	725.30	101	731.58	702.00	-58	1,727	-3.36%	大賣/
2021/01/22	69	735.19	80	750.33	753.00	-11	1,731	-0.64%
2021/01/21	69	693.23	18	688.44	699.00	51	1,721	2.96%
2021/01/20	2	666.00	5	671.20	658.00	-3	1,721	-0.17%
2021/01/19	69	667.90	21	659.24	674.00	48	1,757	2.73%
2021/01/18	36	650.36	0	0.00	645.00	36	1,780	2.02%
2021/01/15	49	652.96	0	0.00	647.00	49	1,810	2.71%
2021/01/14	68	678.12	20	670.50	668.00	48	1,831	2.62%
2021/01/13	1	667.00	66	676.82	667.00	-65	1,863	-3.49%
2021/01/12	42	660.60	8	657.25	671.00	34	1,856	1.83%
2021/01/11	73	655.81	13	651.15	650.00	60	1,846	3.25%
2021/01/08	341	644.50	73	643.79	643.00	268	1,850	14.48%	大買/鉅額交易
2021/01/07	237	628.81	15	620.80	637.00	222	1,842	12.05%	大買/鉅額交易
2021/01/06	26	624.46	63	625.00	610.00	-37	1,848	-2.00%
2021/01/05	0	0.00	91	614.03	616.00	-91	1,858	-4.90%
2021/01/04	0	0.00	26	618.62	622.00	-26	1,856	-1.40%
2020/12/31	3.8	596.60	5	597.00	595.00	-1.3	1,853	-0.07%
2020/12/30	23	592.04	19	588.16	598.00	4	1,875	0.21%
2020/12/29	0	0.00	8	580.75	574.00	-8	1,869	-0.43%
2020/12/28	7	599.00	35	587.49	580.00	-28	1,863	-1.50%
2020/12/25	18	590.72	0	0.00	589.00	18	1,864	0.97%
2020/12/24	0	0.00	16	602.38	598.00	-16	1,871	-0.85%
2020/12/23	17	598.18	17	599.24	606.00	0	1,877	0.00%
2020/12/22	14	606.71	125	608.38	592.00	-111	1,886	-5.88%	大賣/鉅額交易
2020/12/21	8	602.63	3	611.33	624.00	5	1,879	0.27%
2020/12/18	0	0.00	39	623.36	614.00	-39	1,881	-2.07%
2020/12/17	0	0.00	47	623.72	627.00	-47	1,878	-2.50%
2020/12/16	1	631.00	89	634.18	631.00	-88	1,868	-4.71%
2020/12/15	158	639.13	1	661.00	627.00	157	1,843	8.52%	大買/鉅額交易
2020/12/14	43	686.53	24	682.83	676.00	19	1,831	1.04%
2020/12/11	57	707.23	32	723.78	706.00	25	1,834	1.36%
2020/12/10	208	679.51	0	0.00	711.00	208	1,769	11.75%	大買/鉅額交易
2020/12/09	73	643.53	23	638.57	649.00	50	1,697	2.94%
2020/12/08	205.5	610.95	0	0.00	620.00	205.5	1,653	12.43%	大買/鉅額交易
2020/12/07	45.5	584.16	10	583.80	588.00	35.5	1,617	2.20%
2020/12/04	22	581.32	0	0.00	582.00	22	1,627	1.35%
2020/12/03	7.3	593.72	20	589.60	582.00	-12.8	1,647	-0.77%
2020/12/02	60	587.05	5	581.00	590.00	55	1,660	3.31%
2020/12/01	0	0.00	43	583.51	578.00	-43	1,660	-2.59%
2020/11/30	3.8	580.27	55	573.64	573.00	-51.3	1,652	-3.10%
2020/11/27	1.5	575.33	30	576.20	572.00	-28.5	1,651	-1.73%
2020/11/26	6	583.00	11	581.00	582.00	-5	1,661	-0.30%
2020/11/25	0	0.00	142	586.54	581.00	-142	1,661	-8.55%	大賣/鉅額交易
2020/11/24	0	0.00	139	616.46	596.00	-139	1,645	-8.45%	大賣/鉅額交易
2020/11/23	15	591.47	17	607.12	615.00	-2	1,606	-0.12%
2020/11/20	6	594.33	48	583.75	579.00	-42	1,558	-2.70%
2020/11/19	24	576.83	22	561.95	582.00	2	1,551	0.13%
2020/11/18	1.8	595.29	38	570.47	568.00	-36.3	1,550	-2.34%
2020/11/17	1	584.00	115	585.19	572.00	-114	1,547	-7.37%	大賣/鉅額交易
2020/11/16	2	586.00	6	576.00	587.00	-4	1,552	-0.26%
2020/11/13	0	0.00	31	562.03	571.00	-31	1,542	-2.01%
2020/11/12	3.5	580.29	1	569.00	568.00	2.5	1,533	0.16%
2020/11/11	3	573.33	13	577.00	579.00	-10	1,517	-0.66%
2020/11/09	3	590.00	152	592.49	592.00	-149	1,480	-10.07%	大賣/鉅額交易
2020/11/06	0	0.00	74	599.49	590.00	-74	1,449	-5.10%
2020/11/05	42	574.05	12	584.33	576.00	30	1,390	2.16%
2020/11/04	31	575.42	5	567.20	562.00	26	1,360	1.91%
2020/11/03	0	0.00	129	577.97	566.00	-129	1,341	-9.62%	大賣/鉅額交易
2020/11/02	44	564.50	29.5	575.30	585.00	14.5	1,316	1.10%
2020/10/30	36	584.89	18	595.83	570.00	18	1,331	1.35%
2020/10/29	30	587.37	26	585.27	585.00	4	1,346	0.30%
2020/10/28	16	610.19	28	611.82	599.00	-12	1,312	-0.91%
2020/10/27	79	607.04	1	611.00	635.00	78	1,284	6.07%
2020/10/26	10	609.00	30	622.57	592.00	-20	1,258	-1.59%
2020/10/23	9	636.22	23	638.48	652.00	-14	1,241	-1.13%
2020/10/22	12	619.58	34	616.94	624.00	-22	1,230	-1.79%
2020/10/21	12	602.75	15	588.13	610.00	-3	1,223	-0.25%
2020/10/20	5.5	565.64	17	579.12	586.00	-11.5	1,205	-0.95%
2020/10/19	22.5	553.40	7	554.57	557.00	15.5	1,236	1.25%
2020/10/16	46	562.35	0	0.00	560.00	46	1,263	3.64%
2020/10/15	0	0.00	71	582.06	584.00	-71	1,269	-5.59%
2020/10/14	23	584.35	0	0.00	576.00	23	1,271	1.81%
2020/10/13	0	0.00	5	564.40	582.00	-5	1,267	-0.39%
2020/10/12	10.3	545.93	95.5	546.70	545.00	-85.2	1,250	-6.82%
2020/10/08	6	541.00	20	539.30	543.00	-14	1,259	-1.11%
2020/10/07	91	518.44	0	0.00	522.00	91	1,252	7.27%
2020/10/06	0	0.00	62	509.65	497.50	-62	1,235	-5.02%
2020/10/05	1	504.00	0	0.00	504.00	1	1,242	0.08%
2020/09/30	42	494.50	8	497.50	510.00	34	1,256	2.71%
2020/09/24	0	0.00	7	526.71	538.00	-7	1,293	-0.54%
2020/09/22	0	0.00	2	514.00	518.00	-2	1,323	-0.15%
2020/09/21	3.8	521.87	0	0.00	517.00	3.8	1,370	0.27%
2020/09/18	4	530.25	3	529.00	529.00	1	1,400	0.07%
2020/09/16	18	529.22	0	0.00	544.00	18	1,441	1.25%
2020/09/15	1	495.00	2	499.50	495.00	-1	1,434	-0.07%
2020/09/10	0	0.00	45	494.54	488.00	-45	1,484	-3.03%
2020/09/09	47	472.48	23	485.37	495.00	24	1,492	1.61%
2020/09/08	34	468.99	0	0.00	483.00	34	1,500	2.27%
2020/09/07	0	0.00	7	456.64	459.50	-7	1,497	-0.47%
2020/09/04	4	507.50	10	505.00	507.00	-6	1,521	-0.39%
2020/09/03	10	525.90	39	525.90	523.00	-29	1,556	-1.86%
2020/09/02	24	518.17	58	518.45	514.00	-34	1,577	-2.16%
2020/09/01	139	508.32	0	0.00	520.00	139	1,601	8.68%	大買/鉅額交易
2020/08/31	23.5	520.57	23	519.00	519.00	0.5	1,588	0.03%
2020/08/28	2	533.00	0	0.00	533.00	2	1,602	0.12%
2020/08/27	3.8	564.27	0	0.00	553.00	3.8	1,603	0.23%
2020/08/26	2	575.00	4	566.75	573.00	-2	1,620	-0.12%
2020/08/25	2	575.00	0	0.00	573.00	2	1,666	0.12%
2020/08/24	4	559.50	3	567.67	555.00	1	1,668	0.06%
2020/08/21	1.5	577.00	0	0.00	575.00	1.5	1,678	0.09%
2020/08/20	3	539.33	3	542.33	560.00	0	1,709	0.00%
2020/08/17	2	606.50	12	606.17	610.00	-10	1,727	-0.58%
2020/08/13	0	0.00	3	592.33	591.00	-3	1,791	-0.17%
2020/08/12	0.8	588.00	2	575.50	576.00	-1.3	1,820	-0.07%
2020/08/11	4.5	566.11	4	570.50	558.00	0.5	1,846	0.03%
2020/08/10	1	579.00	0	0.00	588.00	1	1,857	0.05%
2020/08/06	0	0.00	1	597.00	596.00	-1	1,865	-0.05%
2020/08/05	0	0.00	1	600.00	610.00	-1	1,862	-0.05%
2020/08/04	3	577.33	1	583.00	583.00	2	1,815	0.11%
2020/08/03	6	541.00	0	0.00	530.00	6	1,767	0.34%
2020/07/31	0.7	544.00	25	542.56	547.00	-24.3	1,771	-1.37%
2020/07/30	0	0.00	40	537.23	540.00	-40	1,767	-2.26%
2020/07/29	14	503.21	45	517.56	534.00	-31	1,749	-1.77%
2020/07/28	0	0.00	3	509.00	505.00	-3	1,731	-0.17%
2020/07/24	1	543.00	61	552.38	525.00	-60	1,697	-3.53%
2020/07/23	15	543.47	27	536.37	554.00	-12	1,675	-0.72%
2020/07/22	0	0.00	108	519.94	533.00	-108	1,630	-6.62%	大賣/鉅額交易
2020/07/21	0	0.00	37	501.59	506.00	-37	1,587	-2.33%
2020/07/20	91	457.49	10	465.35	469.00	81	1,567	5.17%
2020/07/17	28	466.43	55	486.81	466.00	-27	1,552	-1.74%
2020/07/16	26	487.67	56	499.53	508.00	-30	1,537	-1.95%
2020/07/15	184	495.36	0	0.00	481.50	184	1,516	12.14%	大買/鉅額交易
2020/07/14	7	514.00	8	521.38	510.00	-1	1,511	-0.07%
2020/07/13	42	521.05	10	522.40	521.00	32	1,496	2.14%
2020/07/09	0	0.00	48	559.23	555.00	-48	1,485	-3.23%
2020/07/08	4	540.75	162	548.12	550.00	-158	1,469	-10.75%	大賣/鉅額交易
2020/07/07	38	541.37	136	548.78	531.00	-98	1,445	-6.78%	大賣/
2020/07/06	40	539.08	30	534.53	544.00	10	1,418	0.71%
2020/07/03	4	538.25	76	535.76	518.00	-72	1,403	-5.13%
2020/07/02	178	522.99	11	520.55	526.00	167	1,390	12.01%	大買/鉅額交易
2020/07/01	14	510.50	58	513.45	505.00	-44	1,373	-3.20%
2020/06/30	161	495.53	67	495.72	486.50	94	1,370	6.86%	大買/
2020/06/29	47	540.36	119	558.32	525.00	-72	1,332	-5.40%	大賣/
2020/06/24	26	547.58	6	550.17	555.00	20	1,304	1.53%
2020/06/23	15	509.47	73	510.07	505.00	-58	1,298	-4.47%
2020/06/22	19	478.16	27	479.15	480.00	-8	1,279	-0.63%
2020/06/19	0	0.00	64	479.59	478.00	-64	1,286	-4.98%
2020/06/18	90	464.94	9	480.39	492.00	81	1,286	6.30%
2020/06/17	26	458.48	8	462.19	452.00	18	1,266	1.42%
2020/06/16	40	453.58	12	472.46	457.50	28	1,259	2.22%
2020/06/15	2	468.75	28	469.39	461.00	-26	1,264	-2.06%
2020/06/12	5	456.50	0	0.00	452.00	5	1,283	0.39%
2020/06/11	181	458.66	84	458.87	464.00	97	1,278	7.59%	大買/
2020/06/10	2	440.00	18	440.86	437.50	-16	1,241	-1.29%
2020/06/09	59	408.50	13	398.42	412.00	46	1,198	3.84%
2020/06/08	26	397.29	50	396.30	397.00	-24	1,178	-2.04%
2020/06/05	36	379.10	0	0.00	379.50	36	1,149	3.13%
2020/06/04	16	389.06	23	393.74	380.00	-7	1,143	-0.61%
2020/06/03	6	386.33	21	392.90	388.00	-15	1,124	-1.33%
2020/06/02	3	390.83	9	397.11	390.00	-6	1,113	-0.54%
2020/06/01	177	395.25	15	392.07	400.00	162	1,089	14.87%	大買/鉅額交易
2020/05/29	180	365.19	191	364.91	365.00	-11	1,036	-1.06%	大買/大賣/
2020/05/28	58	363.76	7	367.07	365.50	51	1,024	4.98%
2020/05/27	301.2	367.56	0	0.00	361.00	301.2	1,001	30.09%	大買/鉅額交易
2020/05/26	1	373.00	0	0.00	348.00	1	955	0.10%
2020/05/25	1	336.00	0	0.00	361.50	1	932	0.11%
2020/05/22	2	348.00	3	337.67	329.00	-1	908	-0.11%
2020/05/21	0	0.00	16	340.63	345.00	-16	890	-1.80%
2020/05/20	1	349.00	8	353.50	349.00	-7	869	-0.80%
2020/05/19	3	324.00	0	0.00	346.50	3	818	0.37%
2020/05/18	19.2	316.86	0	0.00	315.00	19.2	782	2.45%
2020/05/15	4	295.88	0	0.00	297.50	4	754	0.53%
2020/05/14	10	298.75	71	298.21	290.00	-61	738	-8.26%
2020/05/13	7	289.36	0	0.00	289.50	7	721	0.97%
2020/05/12	1	290.50	0	0.00	289.00	1	736	0.14%
2020/05/08	0	0.00	82.2	292.44	290.50	-82.2	737	-11.14%
2020/05/06	0	0.00	1	278.50	278.50	-1	716	-0.14%
2020/05/05	0	0.00	4	275.13	274.00	-4	707	-0.57%
2020/05/04	0	0.00	17	276.88	276.50	-17	703	-2.42%
2020/04/30	13	281.31	3	275.67	282.50	10	697	1.43%
2020/04/29	3	264.67	0	0.00	266.00	3	686	0.44%
2020/04/27	1.8	257.78	1	255.00	252.00	0.8	667	0.12%
2020/04/24	0	0.00	1	249.00	248.00	-1	660	-0.15%
2020/04/23	0	0.00	2	250.75	249.00	-2	658	-0.30%
2020/04/17	0	0.00	31	264.11	254.50	-31	639	-4.84%
2020/04/15	1.2	250.75	1	250.50	250.50	0.2	609	0.03%
2020/04/14	33	245.53	0	0.00	245.00	33	597	5.52%
2020/04/13	0	0.00	21	241.19	237.50	-21	593	-3.54%
2020/04/10	0	0.00	1	246.50	246.50	-1	588	-0.17%
2020/04/08	0	0.00	3	244.33	245.00	-3	581	-0.52%
2020/04/07	0	0.00	3	247.67	243.00	-3	580	-0.52%
2020/04/06	0	0.00	11	247.41	249.00	-11	571	-1.93%
2020/04/01	0	0.00	1	247.50	253.50	-1	561	-0.18%
2020/03/31	4	235.00	1	243.50	235.00	3	538	0.56%
2020/03/30	0	0.00	28	214.96	224.50	-28	519	-5.39%
2020/03/26	231	218.14	50	222.14	225.00	181	483	37.42%	大買/鉅額交易
2020/03/25	2	199.50	0	0.00	206.50	2	448	0.45%
2020/03/24	9	189.00	13	191.58	188.50	-4	426	-0.94%
2020/03/23	0	0.00	23	178.61	181.00	-23	411	-5.59%
2020/03/19	0	0.00	4	159.88	159.50	-4	394	-1.01%
2020/03/18	216	188.45	1	187.00	177.00	215	369	58.20%	大買/鉅額交易
2020/03/17	0	0.00	29	197.07	196.50	-29	329	-8.80%
2020/03/16	0	0.00	15	234.60	218.00	-15	315	-4.76%
2020/03/13	0	0.00	1	235.00	235.00	-1	304	-0.33%
2020/03/12	4	263.00	1	270.00	261.00	3	324	0.92%
2020/03/11	0	0.00	3	297.17	290.00	-3	326	-0.92%
2020/03/10	4	298.75	4.2	299.00	301.00	-0.2	322	-0.06%
2020/03/09	5	306.90	2	308.50	304.00	3	318	0.94%
2020/03/06	2	322.00	2	319.50	316.50	0	312	0.00%
2020/03/05	3	322.00	0	0.00	321.00	3	309	0.97%
2020/03/04	0	0.00	1	317.00	316.00	-1	308	-0.32%
2020/03/03	2	325.50	0	0.00	324.50	2	308	0.65%
2020/03/02	11	312.18	4	307.75	313.00	7	304	2.30%
2020/02/27	7	323.14	2	316.00	316.00	5	300	1.66%
2020/02/25	5	329.50	0	0.00	331.50	5	297	1.68%
2020/02/21	2	338.00	0	0.00	337.00	2	297	0.67%
2020/02/19	9.2	335.96	0	0.00	335.50	9.2	294	3.12%
2020/02/18	4.2	336.26	0	0.00	334.00	4.2	294	1.43%
2020/02/17	3	338.33	0	0.00	337.00	3	291	1.03%
2020/02/13	4	348.38	0	0.00	348.00	4	282	1.42%
2020/02/11	23	322.96	16	322.25	320.00	7	260	2.69%
2020/02/07	2	320.25	0	0.00	318.50	2	262	0.76%
2020/02/06	4	323.00	1	325.00	325.00	3	263	1.14%
2020/02/03	2	309.50	0	0.00	309.00	2	259	0.77%
2020/01/30	3	342.50	0	0.00	326.50	3	252	1.19%
2020/01/20	2	357.25	0	0.00	359.50	2	249	0.80%
2020/01/17	16.2	353.46	0	0.00	354.00	16.2	249	6.51%
2020/01/16	0	0.00	27	351.43	353.50	-27	249	-10.84%
2020/01/13	2	349.75	0	0.00	353.00	2	242	0.82%
2020/01/09	7	346.93	0	0.00	344.00	7	245	2.85%
2020/01/02	0	0.00	1	359.00	363.50	-1	246	-0.41%
2019/12/31	1	356.50	0	0.00	356.50	1	250	0.40%
2019/12/18	1.8	370.00	0	0.00	368.00	1.8	272	0.66%
2019/12/16	0	0.00	4	370.00	370.00	-4	263	-1.52%
2019/12/13	0.6	366.50	0	0.00	368.00	0.6	262	0.23%
2019/12/05	1.2	331.17	0	0.00	332.50	1.2	229	0.52%
2019/12/04	0	0.00	1	321.50	327.00	-1	229	-0.44%
2019/11/29	3	318.00	0	0.00	318.00	3	237	1.26%
2019/11/26	12	325.50	2	325.50	325.50	10	235	4.24%
2019/11/25	3	323.33	0	0.00	323.00	3	239	1.25%
2019/11/22	1.8	330.67	0	0.00	319.00	1.8	245	0.73%
2019/11/21	0.6	340.00	0	0.00	319.00	0.6	247	0.24%
2019/11/20	25	323.18	1	320.00	323.00	24	248	9.67%
2019/11/11	0.6	356.00	0	0.00	320.00	0.6	313	0.19%
2019/11/08	0	0.00	17	323.44	324.00	-17	327	-5.19%
2019/11/06	0	0.00	11	320.36	323.00	-11	342	-3.21%
2019/11/05	0.6	335.00	0	0.00	333.50	0.6	365	0.16%
2019/11/01	0.6	339.00	0	0.00	338.00	0.6	370	0.16%
2019/10/24	1	339.00	0	0.00	339.00	1	377	0.26%
2019/10/22	1	334.50	0	0.00	334.50	1	379	0.26%
2019/10/14	27	337.91	0	0.00	336.50	27	379	7.11%
2019/10/09	1.2	336.00	0	0.00	336.00	1.2	382	0.31%
2019/10/08	0	0.00	67	335.60	335.50	-67	382	-17.50%
2019/10/07	0	0.00	86	339.78	339.00	-86	379	-22.64%
2019/10/04	0	0.00	64	339.77	337.50	-64	375	-17.05%
2019/10/03	0	0.00	75	339.07	335.00	-75	369	-20.30%
2019/09/18	0	0.00	27	333.63	332.50	-27	363	-7.43%
2019/09/17	0	0.00	104	331.52	331.00	-104	365	-28.49%	大賣/鉅額交易
2019/09/16	0	0.00	129	334.60	333.00	-129	374	-34.47%	大賣/鉅額交易
2019/09/12	0	0.00	156	343.30	342.00	-156	373	-41.82%	大賣/鉅額交易
2019/09/11	6	338.17	98	336.66	333.50	-92	372	-24.72%
2019/09/10	1	337.00	73	339.63	337.00	-72	371	-19.41%
2019/09/09	0	0.00	49	348.18	344.00	-49	367	-13.32%
2019/09/03	0	0.00	0.6	360.00	361.00	-0.6	380	-0.16%
2019/08/29	0	0.00	2	360.75	361.50	-2	390	-0.51%
2019/08/28	0	0.00	25	359.86	361.00	-25	394	-6.33%
2019/08/27	0	0.00	15	354.50	354.50	-15	396	-3.78%
2019/08/23	0	0.00	1	357.50	357.50	-1	407	-0.25%
2019/08/22	0	0.00	11	365.50	359.50	-11	411	-2.67%
2019/08/21	0	0.00	11	363.91	367.00	-11	410	-2.68%
2019/08/20	0	0.00	41	346.45	343.50	-41	413	-9.91%
2019/08/19	0	0.00	9	344.94	342.00	-9	426	-2.11%
2019/08/16	0	0.00	5	343.30	341.50	-5	429	-1.16%
2019/08/15	2	327.75	0	0.00	330.50	2	434	0.46%
2019/08/14	83	338.08	1	339.00	335.50	82	438	18.72%
2019/08/13	4	313.88	50	310.74	311.00	-46	420	-10.93%
2019/08/12	3	333.67	1	328.50	328.50	2	418	0.48%
2019/08/08	6	329.75	0	0.00	329.00	6	425	1.41%
2019/08/07	9	312.50	14	327.00	322.50	-5	414	-1.21%
2019/08/05	1	370.00	11	368.55	367.00	-10	388	-2.57%
2019/08/02	0	0.00	13	374.08	375.00	-13	394	-3.30%
2019/08/01	0	0.00	2	385.50	380.00	-2	396	-0.50%
2019/07/30	0	0.00	5	380.50	372.00	-5	417	-1.20%
2019/07/25	13	385.77	0	0.00	385.00	13	434	2.99%
2019/07/23	16	385.19	5	387.60	383.00	11	440	2.50%
2019/07/22	11	386.18	0	0.00	390.00	11	443	2.48%
2019/07/18	3	380.83	0	0.00	380.00	3	447	0.67%
2019/07/17	5	380.50	0	0.00	379.00	5	461	1.08%
2019/07/12	0	0.00	1	376.00	376.00	-1	519	-0.19%
2019/07/11	15	373.00	0	0.00	375.00	15	524	2.86%
2019/07/10	1.2	369.67	0	0.00	368.00	1.2	525	0.23%
2019/07/09	8.6	366.42	0	0.00	366.00	8.6	530	1.62%
2019/07/08	3	364.67	0	0.00	365.00	3	534	0.56%
2019/07/04	2	370.00	0	0.00	367.00	2	544	0.37%
2019/07/03	7	373.50	0	0.00	371.50	7	556	1.26%
2019/06/28	2	375.50	0	0.00	379.00	2	576	0.35%
2019/06/27	4	369.13	1	370.00	370.00	3	569	0.53%
2019/06/25	0	0.00	1	374.50	363.00	-1	576	-0.17%
2019/06/24	4	369.00	3	369.17	369.00	1	578	0.17%
2019/06/19	8	346.31	54	344.25	346.00	-46	647	-7.11%
2019/06/18	6	339.00	71	339.42	334.50	-65	647	-10.03%
2019/06/17	0	0.00	52	342.63	341.00	-52	649	-8.00%
2019/06/14	0	0.00	60	347.22	346.00	-60	659	-9.10%
2019/06/13	0	0.00	45	348.44	348.00	-45	666	-6.76%
2019/06/12	0	0.00	54	357.69	356.50	-54	660	-8.17%
2019/06/11	0	0.00	89	359.56	358.00	-89	661	-13.44%
2019/06/10	0	0.00	86	361.03	358.50	-86	661	-13.00%
2019/06/06	0	0.00	61	362.20	362.50	-61	658	-9.26%
2019/06/05	6	364.83	88	371.77	362.00	-82	658	-12.45%
2019/06/04	0	0.00	90	370.64	368.00	-90	661	-13.60%
2019/06/03	0	0.00	84	365.80	365.00	-84	659	-12.74%
2019/05/31	0	0.00	101	379.09	373.00	-101	655	-15.41%	大賣/鉅額交易
2019/05/30	1	368.50	44	372.01	371.00	-43	648	-6.63%
2019/05/29	5	365.30	50	369.11	364.50	-45	647	-6.95%
2019/05/28	22	366.50	69	363.77	366.50	-47	644	-7.29%
2019/05/27	0	0.00	109	366.92	360.50	-109	642	-16.95%	大賣/鉅額交易
2019/05/23	0.6	386.00	2	360.00	360.00	-1.4	620	-0.23%
2019/05/22	2	360.00	0	0.00	355.00	2	620	0.32%
2019/05/21	0	0.00	1	338.50	336.00	-1	620	-0.16%
2019/05/17	1	330.00	0	0.00	335.00	1	621	0.16%
2019/05/15	0	0.00	1	358.00	349.00	-1	615	-0.16%
2019/05/14	6	360.00	0	0.00	360.00	6	617	0.97%
2019/05/13	0	0.00	1	364.00	365.00	-1	624	-0.16%
2019/05/10	11	367.45	0	0.00	363.00	11	628	1.75%
2019/05/09	3	367.83	0	0.00	363.00	3	626	0.48%
2019/05/08	0	0.00	1	372.00	372.00	-1	636	-0.16%
2019/05/07	5	365.40	0	0.00	370.50	5	634	0.79%
2019/05/06	20	357.43	37	355.49	354.00	-17	629	-2.70%
2019/05/03	19	382.71	0	0.00	382.50	19	627	3.03%
2019/05/02	3	382.83	1	382.00	381.00	2	638	0.31%
2019/04/30	0	0.00	1	385.50	385.50	-1	665	-0.15%
2019/04/24	11	399.77	0	0.00	396.00	11	698	1.57%
2019/04/23	2	392.00	0	0.00	401.00	2	702	0.28%
2019/04/18	3	374.83	0	0.00	370.50	3	680	0.44%
2019/04/17	0	0.00	2	366.50	360.00	-2	664	-0.30%
2019/04/16	6	361.42	0	0.00	366.50	6	660	0.91%
2019/04/12	0	0.00	18	352.39	352.00	-18	662	-2.72%
2019/04/11	0	0.00	2	371.00	371.00	-2	661	-0.30%
2019/04/08	0.6	360.50	0	0.00	360.00	0.6	665	0.09%
2019/04/03	7	358.36	0	0.00	355.50	7	667	1.05%
2019/04/02	5	344.00	0	0.00	355.00	5	662	0.75%
2019/03/27	2	334.50	0	0.00	331.50	2	675	0.30%
2019/03/25	0	0.00	1	331.50	331.50	-1	704	-0.14%
2019/03/22	0	0.00	18	313.61	322.50	-18	666	-2.70%
2019/03/21	0	0.00	1	292.50	293.50	-1	646	-0.15%
2019/03/20	17	287.38	1	287.50	288.00	16	660	2.42%
2019/03/19	0	0.00	8	285.31	286.00	-8	692	-1.16%
2019/03/18	0	0.00	2	274.50	282.50	-2	701	-0.28%
2019/03/15	9	271.50	86	272.98	271.50	-77	698	-11.02%
2019/03/07	4	282.63	0	0.00	282.50	4	726	0.55%
2019/03/06	4	285.25	0	0.00	285.50	4	744	0.54%
2019/03/05	4	285.13	0	0.00	284.00	4	764	0.52%
2019/03/04	4	281.00	0	0.00	280.00	4	771	0.52%
2019/02/27	6	277.50	2	277.25	277.50	4	773	0.52%
2019/02/25	1.8	285.28	0	0.00	281.50	1.8	782	0.23%
2019/02/21	0.6	298.00	0	0.00	293.00	0.6	795	0.08%
2019/02/20	4	289.50	0	0.00	291.00	4	796	0.50%
2019/02/18	29	281.03	0	0.00	279.50	29	800	3.62%
2019/02/15	90	278.39	0	0.00	280.00	90	811	11.10%
2019/02/14	0	0.00	1	281.00	280.50	-1	813	-0.12%
2019/02/11	65	295.64	0	0.00	295.00	65	823	7.89%
2019/01/29	75	295.64	0	0.00	296.00	75	833	9.00%
2019/01/28	50	291.72	0	0.00	290.00	50	828	6.04%
2019/01/25	78	290.81	0	0.00	291.00	78	828	9.41%
2019/01/24	92	285.73	0	0.00	284.50	92	822	11.19%
2019/01/23	75	281.43	67	280.69	282.50	8	813	0.98%
2019/01/22	0	0.00	1.2	290.33	289.50	-1.2	807	-0.15%
2019/01/21	0	0.00	1	280.50	283.50	-1	790	-0.13%
2019/01/16	13	285.31	2	286.25	287.00	11	810	1.36%
2019/01/15	94	263.96	0	0.00	267.00	94	802	11.72%
2019/01/10	0	0.00	21	248.50	247.50	-21	772	-2.72%
2019/01/08	0	0.00	7	256.64	249.50	-7	756	-0.93%
2019/01/03	0	0.00	1	262.50	266.00	-1	752	-0.13%
2019/01/02	0	0.00	105	261.53	266.00	-105	751	-13.97%	大賣/鉅額交易
2018/12/28	5	265.30	0	0.00	262.00	5	749	0.67%
2018/12/26	0	0.00	3	264.00	264.00	-3	734	-0.41%
2018/12/25	0	0.00	2	260.50	260.50	-2	727	-0.27%
2018/12/24	0	0.00	0.5	263.00	263.00	-0.5	716	-0.07%
2018/12/21	0	0.00	310.7	264.92	270.00	-310.7	705	-44.03%	大賣/鉅額交易
2018/12/20	0	0.00	317	264.35	261.50	-317	687	-46.12%	大賣/鉅額交易
2018/12/19	0	0.00	385	262.62	260.00	-385	674	-57.07%	大賣/鉅額交易
2018/12/18	0	0.00	142	263.10	259.00	-142	646	-21.98%	大賣/鉅額交易
2018/12/17	0	0.00	6.8	254.53	255.00	-6.8	626	-1.09%
2018/12/14	0	0.00	26	261.38	253.00	-26	622	-4.18%
2018/12/13	0	0.00	113	261.35	253.00	-113	611	-18.49%	大賣/鉅額交易
2018/12/12	0	0.00	2	256.25	264.00	-2	594	-0.34%
2018/12/06	2	233.00	2	241.00	233.00	0	573	0.00%
2018/11/29	0	0.00	70	248.61	255.00	-70	539	-12.97%
2018/11/28	1	233.00	0	0.00	241.50	1	518	0.19%
2018/11/27	1	217.00	0	0.00	222.50	1	501	0.20%
2018/11/26	2	212.50	0	0.00	212.00	2	495	0.40%
2018/11/23	1	212.00	0	0.00	211.50	1	493	0.20%
2018/11/22	2	219.25	0	0.00	216.50	2	491	0.41%
2018/11/20	1	204.50	2	205.00	205.00	-1	467	-0.21%
2018/11/19	0	0.00	6	203.00	203.00	-6	462	-1.30%
2018/11/06	1	210.50	0	0.00	211.50	1	360	0.28%
2018/11/05	1	214.50	0	0.00	213.00	1	354	0.28%
2018/11/02	1	233.00	0	0.00	228.00	1	345	0.29%
2018/11/01	2	232.25	0	0.00	231.00	2	339	0.59%
2018/10/31	1	227.00	0	0.00	229.00	1	336	0.30%
2018/10/30	1	218.00	0	0.00	219.00	1	332	0.30%
2018/10/29	1	210.00	4	222.50	222.00	-3	325	-0.92%
2018/10/26	2	206.25	0	0.00	207.00	2	313	0.64%
2018/10/25	2	204.00	4	224.00	224.00	-2	303	-0.66%
2018/10/24	0	0.00	4	225.00	225.00	-4	284	-1.41%
2018/10/23	0	0.00	1.8	221.50	221.50	-1.8	266	-0.68%
2018/10/22	1	246.00	0	0.00	246.00	1	251	0.40%
2018/10/18	1	253.50	0	0.00	255.50	1	253	0.40%
2018/10/17	1	255.50	0	0.00	254.50	1	252	0.40%
2018/10/16	2	255.75	0	0.00	255.00	2	251	0.79%
2018/10/15	0	0.00	3	255.83	256.00	-3	248	-1.21%
2018/10/12	2	247.00	0	0.00	250.00	2	248	0.80%
2018/10/11	2	241.25	2	243.00	243.00	0	246	0.00%
2018/10/09	1	264.00	0	0.00	266.00	1	241	0.41%
2018/10/08	0	0.00	5	265.00	265.00	-5	239	-2.09%
2018/10/02	1	290.00	0	0.00	290.00	1	247	0.40%
2018/09/28	0	0.00	7	287.36	290.00	-7	251	-2.78%
2018/09/27	1	288.00	0	0.00	288.50	1	253	0.40%
2018/09/26	0	0.00	4	291.88	292.00	-4	252	-1.58%
2018/09/19	0	0.00	2	287.75	291.00	-2	253	-0.79%
2018/09/18	1	287.50	0	0.00	286.00	1	256	0.39%
2018/09/17	0	0.00	22	279.91	290.00	-22	254	-8.63%
2018/09/12	0	0.00	1.2	280.92	281.50	-1.2	229	-0.52%
2018/09/11	3	311.67	0	0.00	311.00	3	221	1.35%
2018/09/10	16	316.69	0	0.00	318.00	16	222	7.20%
2018/09/07	0	0.00	1	319.50	318.00	-1	218	-0.46%
2018/09/03	1	310.50	0	0.00	316.00	1	209	0.48%
2018/08/29	0	0.00	3	301.33	300.00	-3	199	-1.50%
2018/08/28	15	305.40	0	0.00	302.00	15	195	7.69%
2018/08/24	0	0.00	2	300.00	300.00	-2	196	-1.02%
2018/08/23	0	0.00	5	307.20	303.00	-5	199	-2.51%
2018/08/22	56	309.33	24	309.52	311.50	32	208	15.34%
2018/08/21	12	304.04	5	301.00	301.00	7	205	3.41%
2018/08/20	20	315.60	0	0.00	307.00	20	201	9.93%
2018/08/15	9	338.50	0	0.00	336.50	9	201	4.46%
2018/08/14	20	340.83	0	0.00	341.00	20	201	9.92%
2018/08/13	0	0.00	15	341.03	342.50	-15	201	-7.43%
2018/08/10	5	347.10	0	0.00	350.00	5	200	2.50%
2018/08/09	14	340.32	0	0.00	342.00	14	197	7.07%
2018/08/06	4	334.50	0	0.00	334.50	4	198	2.02%
2018/08/02	22	330.20	2	330.75	330.00	20	201	9.92%
2018/08/01	30	331.75	0	0.00	330.00	30	200	14.96%
2018/07/31	6	329.00	0	0.00	329.00	6	201	2.97%
2018/07/30	1	328.00	0	0.00	328.00	1	202	0.49%
2018/07/26	0	0.00	11	327.77	327.50	-11	204	-5.38%
2018/07/13	0	0.00	11	356.77	343.50	-11	229	-4.79%
2018/07/12	1	350.00	0	0.00	348.00	1	229	0.43%
2018/07/11	0	0.00	38	363.68	338.00	-38	225	-16.84%
2018/07/09	0	0.00	2	379.50	379.50	-2	218	-0.92%
2018/07/06	1	374.00	0	0.00	374.50	1	216	0.46%
2018/07/02	0	0.00	5	385.00	385.00	-5	208	-2.40%
2018/06/29	31	380.79	1	379.50	382.00	30	202	14.78%
2018/06/28	1	374.50	2	374.50	374.50	-1	202	-0.49%
2018/06/25	0	0.00	1	376.00	376.00	-1	197	-0.51%
2018/06/21	1	363.50	0	0.00	363.00	1	180	0.55%
2018/06/12	22	354.05	0	0.00	360.00	22	175	12.57%
2018/06/08	0	0.00	5	362.00	362.00	-5	173	-2.89%
2018/06/07	3	362.00	2	362.00	362.00	1	173	0.58%
2018/06/05	1	361.50	0	0.00	361.50	1	171	0.58%
2018/05/31	33	363.18	6	363.00	363.00	27	173	15.54%
2018/05/29	11	336.86	0	0.00	336.00	11	156	7.01%
2018/05/28	1	333.00	0	0.00	333.00	1	158	0.63%
2018/05/23	12	338.63	0	0.00	337.50	12	152	7.88%
2018/05/21	7	332.57	0	0.00	332.00	7	154	4.54%
2018/05/18	1	331.50	2	331.50	331.50	-1	156	-0.64%
2018/05/17	2	335.00	0	0.00	335.00	2	161	1.24%
2018/05/16	35.5	340.37	0	0.00	340.00	35.5	163	21.72%
2018/05/15	43	346.22	0	0.00	345.00	43	165	25.94%
2018/05/14	33	342.39	0	0.00	346.50	33	175	18.85%
2018/05/11	0	0.00	2	338.50	338.50	-2	175	-1.14%
2018/05/09	0	0.00	2	354.25	353.00	-2	170	-1.17%
2018/05/08	0	0.00	2	356.00	356.00	-2	171	-1.17%
2018/05/04	0	0.00	11	359.91	360.00	-11	177	-6.18%
2018/05/03	0	0.00	2	360.50	363.00	-2	178	-1.12%
2018/05/02	0	0.00	1	365.00	365.00	-1	180	-0.55%
2018/04/30	0	0.00	6	366.08	367.00	-6	190	-3.15%
2018/04/27	1	367.50	2	366.00	366.00	-1	187	-0.53%
2018/04/26	20	339.55	4	340.00	343.00	16	178	8.98%
2018/04/24	6	333.25	1	333.50	335.50	5	172	2.90%
2018/04/19	0	0.00	1	319.00	318.00	-1	166	-0.60%
2018/04/18	0	0.00	5	318.80	323.00	-5	162	-3.08%
2018/04/16	0	0.00	1	344.00	336.50	-1	158	-0.63%
2018/04/13	0	0.00	1	346.50	346.50	-1	160	-0.63%
2018/04/12	2	350.00	0	0.00	348.00	2	165	1.21%
2018/04/10	4	357.63	0	0.00	356.00	4	179	2.22%
2018/04/09	8	345.75	1	345.00	346.00	7	178	3.92%
2018/04/02	0	0.00	1	350.00	350.00	-1	184	-0.54%
2018/03/30	0	0.00	1	343.50	345.00	-1	205	-0.49%
2018/03/29	5	350.00	0	0.00	350.00	5	205	2.44%
2018/03/28	36	351.72	0	0.00	350.00	36	204	17.64%
2018/03/27	4	360.00	0	0.00	358.00	4	200	2.00%
2018/03/21	8	363.25	14	363.14	363.00	-6	204	-2.93%
2018/03/20	0	0.00	21	361.79	360.00	-21	204	-10.28%
2018/03/19	4	368.00	8	368.00	367.00	-4	204	-1.96%
2018/03/16	7	366.50	28	367.05	366.50	-21	204	-10.26%
2018/03/15	0	0.00	25	371.84	371.50	-25	203	-12.26%
2018/03/14	1	371.00	10	371.65	370.50	-9	203	-4.43%
2018/03/13	2	371.25	1	368.00	370.00	1	202	0.49%
2018/03/12	2	374.00	1	374.00	374.00	1	202	0.49%
2018/03/06	7	388.43	24	387.94	385.50	-17	199	-8.51%
2018/03/05	5.8	392.36	15	387.90	386.00	-9.2	201	-4.56%
2018/03/02	0	0.00	11	388.18	389.00	-11	202	-5.44%
2018/03/01	0	0.00	23	389.65	389.50	-23	204	-11.26%
2018/02/27	12	389.79	27	389.69	391.00	-15	203	-7.35%
2018/02/26	36	390.68	0	0.00	392.00	36	202	17.80%
2018/02/23	13	386.85	0	0.00	389.00	13	202	6.43%
2018/02/21	10	385.45	7	386.71	387.00	3	204	1.46%
2018/02/12	9	375.00	0	0.00	375.00	9	205	4.37%
2018/02/09	1	361.00	0	0.00	360.00	1	213	0.47%
2018/02/08	1	373.00	0	0.00	369.50	1	215	0.46%
2018/02/06	3	361.00	6	363.00	360.50	-3	215	-1.39%
2018/01/31	1	415.00	0	0.00	415.00	1	207	0.48%
2018/01/30	3	411.33	0	0.00	416.00	3	213	1.41%
2018/01/29	26	431.40	0	0.00	430.00	26	206	12.58%
2018/01/26	0	0.00	1	434.00	432.00	-1	204	-0.49%
2018/01/25	3	431.50	23	432.57	431.50	-20	204	-9.79%
2018/01/23	0	0.00	1	431.50	431.50	-1	191	-0.52%
2018/01/19	1	430.00	0	0.00	437.50	1	194	0.51%
2018/01/15	32	439.48	0	0.00	439.50	32	204	15.63%
2018/01/12	13	432.58	0	0.00	433.00	13	208	6.23%
2018/01/09	1	440.00	0	0.00	440.00	1	220	0.45%
2018/01/08	6.6	446.15	0	0.00	446.00	6.6	217	3.03%
2018/01/05	4.1	446.16	4	441.00	438.00	0.1	210	0.03%
2018/01/03	3	422.00	0	0.00	423.00	3	197	1.52%