譜瑞-KY (4966)-美商高盛券商分點個股進出

台股 » 個股 » 譜瑞-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

譜瑞-KY

(4966)

可現股當沖

股價
666
漲跌
▼4
漲幅
-0.60%
成交量
473張
產業
上櫃半導體類股
368人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

譜瑞-KY (4966)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	21	669.81	7	671.71	666.00	14	561	2.49%
2024/11/20	8	672.13	4	672.50	670.00	4	566	0.71%
2024/11/19	2	659.50	5	661.40	659.00	-3	569	-0.53%
2024/11/18	10	658.10	6	655.17	653.00	4	574	0.70%
2024/11/15	2	662.00	7	661.71	662.00	-5	574	-0.87%
2024/11/14	3	668.33	5	670.80	669.00	-2	581	-0.34%
2024/11/13	12	679.08	10	678.00	677.00	2	585	0.34%
2024/11/12	16	686.25	11	686.73	680.00	5	601	0.83%
2024/11/11	41	683.90	9	685.89	695.00	32	606	5.27%
2024/11/08	8	687.25	19	687.63	678.00	-11	608	-1.81%
2024/11/07	12	685.33	55	685.96	684.00	-43	631	-6.81%
2024/11/06	18	670.39	5	672.60	682.00	13	650	2.00%
2024/11/05	3	657.00	24	658.13	652.00	-21	656	-3.20%
2024/11/04	20	669.15	37	665.35	661.00	-17	673	-2.52%
2024/11/01	73	671.73	74	668.51	676.00	-1	679	-0.15%
2024/10/30	31	726.26	16	728.69	716.00	15	656	2.28%
2024/10/29	22	723.14	18	722.50	722.00	4	660	0.61%
2024/10/28	2	737.00	87	740.77	734.00	-85	665	-12.78%
2024/10/25	8	752.13	1	748.00	749.00	7	682	1.03%
2024/10/24	50	762.86	13	760.08	756.00	37	694	5.33%
2024/10/23	16	751.38	11	753.55	751.00	5	692	0.72%
2024/10/22	43.1	757.52	5	754.20	765.00	38.1	697	5.46%
2024/10/21	41	748.88	2	752.50	751.00	39	713	5.46%
2024/10/18	1	717.00	42	729.29	718.00	-41	718	-5.71%
2024/10/17	18	742.33	20	739.85	742.00	-2	732	-0.27%
2024/10/16	6	747.67	57	737.51	741.00	-51	753	-6.77%
2024/10/15	14	744.79	67	745.91	750.00	-53	760	-6.97%
2024/10/14	16	740.44	5	736.60	742.00	11	762	1.44%
2024/10/11	8	734.50	13	733.77	736.00	-5	781	-0.64%
2024/10/09	20	731.75	4	728.25	727.00	16	810	1.97%
2024/10/08	3	734.00	15	730.27	734.00	-12	822	-1.46%
2024/10/07	1	736.00	4	735.75	737.00	-3	840	-0.36%
2024/10/04	20	742.50	16	741.38	735.00	4	850	0.47%
2024/10/01	8	752.50	6	759.33	749.00	2	880	0.23%
2024/09/30	45	766.07	35	765.26	761.00	10	898	1.11%
2024/09/27	18	783.61	14	785.14	780.00	4	920	0.43%
2024/09/26	10	777.20	34	776.85	773.00	-24	919	-2.61%
2024/09/25	109	779.20	7	761.29	781.00	102	923	11.05%	大買/鉅額交易
2024/09/24	6	735.83	22	731.82	730.00	-16	915	-1.75%
2024/09/23	8	738.50	14	737.29	737.00	-6	923	-0.65%
2024/09/20	27	735.67	4	731.25	732.00	23	938	2.45%
2024/09/19	9	732.22	7	731.14	733.00	2	945	0.21%
2024/09/18	18	728.17	18	732.06	726.00	0	957	0.00%
2024/09/16	15	743.07	3	746.67	740.00	12	975	1.23%
2024/09/13	21	746.52	13	744.85	743.00	8	1,024	0.78%
2024/09/12	52	752.08	6	749.00	750.00	46	1,065	4.32%
2024/09/11	70	731.17	25	732.00	736.00	45	1,089	4.13%
2024/09/10	2	736.50	18	728.33	720.00	-16	1,118	-1.43%
2024/09/09	11	729.09	5	729.40	727.00	6	1,181	0.51%
2024/09/06	16	739.56	33	744.18	738.00	-17	1,227	-1.39%
2024/09/05	16	746.25	17	743.41	742.00	-1	1,253	-0.08%
2024/09/04	28	731.11	70	728.10	723.00	-42	1,262	-3.33%
2024/09/03	6	778.67	81	785.17	774.00	-75	1,269	-5.91%
2024/09/02	14	790.29	41	795.73	786.00	-27	1,291	-2.09%
2024/08/30	15	798.40	12	797.75	803.00	3	1,313	0.23%
2024/08/29	55	790.76	23	795.17	796.00	32	1,374	2.33%
2024/08/28	10	771.70	17	773.82	770.00	-7	1,390	-0.50%
2024/08/27	22	775.86	27	777.33	776.00	-5	1,514	-0.33%
2024/08/26	29	781.34	5	781.00	775.00	24	1,527	1.57%
2024/08/23	48	772.96	7	771.29	773.00	41	1,559	2.63%
2024/08/22	33	781.45	7	786.00	777.00	26	1,593	1.63%
2024/08/21	21	777.86	9	776.78	778.00	12	1,611	0.74%
2024/08/20	60	777.93	32	778.13	774.00	28	1,611	1.74%
2024/08/19	26	774.00	1	774.00	775.00	25	1,613	1.55%
2024/08/16	27	770.19	33	767.97	767.00	-6	1,623	-0.37%
2024/08/15	75	764.85	13	764.85	769.00	62	1,624	3.82%
2024/08/14	58	759.67	17	761.65	752.00	41	1,633	2.51%
2024/08/13	111	729.92	25	727.40	737.00	86	1,635	5.26%	大買/
2024/08/12	30	717.47	112	715.54	718.00	-82	1,640	-5.00%	大賣/
2024/08/09	35	724.77	35	725.57	708.00	0	1,645	0.00%
2024/08/08	59	719.14	15	717.27	720.00	44	1,623	2.71%
2024/08/07	16	684.63	29	695.24	703.00	-13	1,601	-0.81%
2024/08/06	81	642.69	25	651.32	665.00	56	1,592	3.52%
2024/08/05	8	671.88	50	669.28	665.00	-42	1,582	-2.65%
2024/08/02	22	748.55	15	748.53	738.00	7	1,573	0.44%
2024/08/01	45	765.84	32	763.06	772.00	13	1,585	0.82%
2024/07/31	34	731.97	1	738.00	738.00	33	1,592	2.07%
2024/07/30	53	717.42	23	721.17	732.00	30	1,622	1.85%
2024/07/29	26	739.31	47	741.46	725.00	-21	1,611	-1.30%
2024/07/26	44	766.32	37	768.57	770.00	7	1,623	0.43%
2024/07/23	33	790.79	22	789.23	788.00	11	1,652	0.67%
2024/07/22	6	791.33	21	805.52	783.00	-15	1,686	-0.89%
2024/07/19	25.3	844.76	16	839.81	826.00	9.3	1,709	0.55%
2024/07/18	15	850.60	39	846.46	847.00	-24	1,719	-1.40%
2024/07/17	15	862.73	61	852.31	860.00	-46	1,720	-2.67%
2024/07/16	10	868.60	15	867.67	863.00	-5	1,708	-0.29%
2024/07/15	4	865.00	6	860.67	860.00	-2	1,719	-0.12%
2024/07/12	6	860.33	26	867.15	860.00	-20	1,721	-1.16%
2024/07/11	67	876.67	29	876.93	883.00	38	1,708	2.22%
2024/07/10	19	862.89	24	863.08	857.00	-5	1,695	-0.29%
2024/07/09	35	852.77	15	853.13	862.00	20	1,690	1.18%
2024/07/08	21	859.19	26	856.96	856.00	-5	1,675	-0.30%
2024/07/05	23	854.87	79	852.13	862.00	-56	1,672	-3.35%
2024/07/04	14.5	834.83	41	838.59	835.00	-26.5	1,644	-1.61%
2024/07/03	30	841.80	53	837.02	837.00	-23	1,633	-1.41%
2024/07/02	21	822.33	7	819.71	818.00	14	1,640	0.85%
2024/07/01	17	822.35	34	832.06	820.00	-17	1,641	-1.04%
2024/06/28	58	841.33	24	840.04	838.00	34	1,650	2.06%
2024/06/27	11	841.27	119	841.59	840.00	-108	1,653	-6.53%	大賣/鉅額交易
2024/06/26	23	851.04	21	858.48	846.00	2	1,652	0.12%
2024/06/25	12	861.42	37	858.35	865.00	-25	1,653	-1.51%
2024/06/24	3	862.00	23	864.65	862.00	-20	1,656	-1.21%
2024/06/21	106	880.26	64	877.30	877.00	42	1,663	2.52%	大買/
2024/06/20	57	898.82	7	886.29	878.00	50	1,650	3.03%
2024/06/19	40	889.43	31	888.87	893.00	9	1,615	0.56%
2024/06/18	9	853.67	74	842.74	856.00	-65	1,585	-4.10%
2024/06/17	27	840.04	7	836.29	835.00	20	1,569	1.27%
2024/06/14	52	876.19	37	877.08	875.00	15	1,560	0.96%
2024/06/13	25	855.00	32	850.94	864.00	-7	1,512	-0.46%
2024/06/12	23	809.35	26	809.70	808.00	-3	1,482	-0.20%
2024/06/11	21	787.95	25	788.20	786.00	-4	1,477	-0.27%
2024/06/07	30	792.83	16	798.94	805.00	14	1,489	0.94%
2024/06/06	48	792.02	44	789.70	792.00	4	1,484	0.27%
2024/06/05	123	799.11	261	800.60	798.00	-138	1,465	-9.41%	大買/大賣/鉅額交易
2024/06/04	17	812.00	272	793.94	805.00	-255	1,461	-17.45%	大賣/鉅額交易
2024/06/03	26	790.77	198	790.02	802.00	-172	1,414	-12.16%	大賣/鉅額交易
2024/05/31	619.5	770.74	1,141.3	770.78	769.00	-521.9	1,410	-37.00%	大買/大賣/鉅額交易
2024/05/30	24	788.46	103	788.20	787.00	-79	1,320	-5.98%	大賣/
2024/05/29	31	803.94	169	801.15	803.00	-138	1,344	-10.26%	大賣/鉅額交易
2024/05/28	18	790.56	198	797.99	799.00	-180	1,341	-13.42%	大賣/鉅額交易
2024/05/27	65	748.65	93	754.06	759.00	-28	1,359	-2.06%
2024/05/24	28	718.54	21	715.57	721.00	7	1,369	0.51%
2024/05/23	40	721.65	68	721.66	721.00	-28	1,379	-2.03%
2024/05/22	17.8	728.04	95	728.58	726.00	-77.2	1,405	-5.49%
2024/05/21	51	731.35	109	729.34	725.00	-58	1,422	-4.08%	大賣/
2024/05/20	28	732.71	130	732.86	731.00	-102	1,444	-7.06%	大賣/鉅額交易
2024/05/17	27	746.30	83	750.57	743.00	-56	1,452	-3.85%
2024/05/16	23	769.39	88	769.05	772.00	-65	1,452	-4.48%
2024/05/15	48	754.27	30	761.03	763.00	18	1,465	1.23%
2024/05/14	26	755.35	22.6	754.74	759.00	3.4	1,495	0.23%
2024/05/13	27	739.19	30	739.70	743.00	-3	1,503	-0.20%
2024/05/10	80	741.96	46	742.72	746.00	34	1,508	2.25%
2024/05/09	64	737.27	16	735.81	733.00	48	1,508	3.18%
2024/05/08	10	757.30	85	756.04	758.00	-75	1,502	-4.99%
2024/05/07	160	768.28	106	759.81	763.00	54	1,502	3.59%	大買/大賣/
2024/05/06	583.7	798.50	49	797.57	792.00	534.7	1,486	35.96%	大買/鉅額交易
2024/05/03	331	801.76	196.3	794.03	784.00	134.7	1,472	9.14%	大買/大賣/鉅額交易
2024/05/02	78.6	758.94	53	759.89	769.00	25.6	1,448	1.77%
2024/04/30	91.2	750.60	73	763.32	749.00	18.2	1,450	1.25%
2024/04/29	182	762.11	57	761.18	768.00	125	1,459	8.56%	大買/鉅額交易
2024/04/26	238	722.08	60	719.12	723.00	178	1,441	12.35%	大買/鉅額交易
2024/04/25	37.9	724.80	184	724.85	723.00	-146.1	1,414	-10.33%	大賣/鉅額交易
2024/04/24	136	800.72	11	803.64	803.00	125	1,380	9.06%	大買/鉅額交易
2024/04/23	185	772.93	50	781.60	777.00	135	1,365	9.89%	大買/鉅額交易
2024/04/22	90	785.79	90	788.20	783.00	0	1,347	0.00%
2024/04/19	76	793.78	72.1	804.56	800.00	3.9	1,350	0.29%
2024/04/18	83.8	849.28	54	849.22	845.00	29.8	1,332	2.24%
2024/04/17	77	839.25	64	838.22	844.00	13	1,346	0.97%
2024/04/16	77	838.81	55.2	839.29	840.00	21.8	1,351	1.61%
2024/04/15	29	864.00	128	870.79	862.00	-99	1,346	-7.35%	大賣/
2024/04/12	5	903.20	52	902.08	899.00	-47	1,338	-3.51%
2024/04/11	30	909.27	48	910.15	899.00	-18	1,338	-1.34%
2024/04/10	79	924.24	27	923.33	920.00	52	1,337	3.89%
2024/04/09	27	921.93	42.2	920.16	923.00	-15.2	1,344	-1.13%
2024/04/08	61	933.44	81	934.46	925.00	-20	1,349	-1.48%
2024/04/03	65	895.03	87	894.85	894.00	-22	1,317	-1.67%
2024/04/02	70	905.41	57	903.70	902.00	13	1,326	0.98%
2024/04/01	44	918.61	41	924.39	914.00	3	1,315	0.23%
2024/03/29	41	925.29	5	929.60	934.00	36	1,310	2.75%
2024/03/28	17	929.00	25	927.44	920.00	-8	1,316	-0.61%
2024/03/27	36	935.92	33	935.82	936.00	3	1,312	0.23%
2024/03/26	78	956.78	62	951.48	935.00	16	1,307	1.22%
2024/03/25	12	985.75	80	976.53	969.00	-68	1,300	-5.23%
2024/03/22	71	983.93	69	985.29	980.00	2	1,317	0.15%
2024/03/21	100	986.51	66	988.74	980.00	34	1,329	2.56%
2024/03/20	99	969.70	86.7	975.16	966.00	12.3	1,327	0.93%
2024/03/19	45	984.53	96	986.06	980.00	-51	1,353	-3.77%
2024/03/18	39	1018.21	95.3	1030.18	1015.00	-56.3	1,366	-4.12%
2024/03/15	20.2	1071.53	67	1071.79	1075.00	-46.8	1,365	-3.43%
2024/03/14	58	1027.07	70	1019.53	1045.00	-12	1,370	-0.88%
2024/03/13	41	998.93	104	996.38	988.00	-63	1,376	-4.58%	大賣/
2024/03/12	78	1034.62	37	1036.62	1035.00	41	1,357	3.02%
2024/03/11	41	1030.73	73	1029.93	1030.00	-32	1,354	-2.36%
2024/03/08	23	1053.26	75	1063.60	1030.00	-52	1,356	-3.83%
2024/03/07	131	1066.49	56	1065.54	1065.00	75	1,343	5.58%	大買/
2024/03/06	147	1086.94	159	1080.16	1085.00	-12	1,344	-0.89%	大買/大賣/
2024/03/05	15	1104.33	158	1104.11	1100.00	-143	1,331	-10.74%	大賣/鉅額交易
2024/03/04	97	1069.54	78	1068.53	1075.00	19	1,303	1.46%
2024/03/01	56	1017.41	26	1019.62	1025.00	30	1,278	2.35%
2024/02/29	163	1018.27	48	1023.23	1015.00	115	1,250	9.20%	大買/鉅額交易
2024/02/27	158	1063.04	52	1094.23	1060.00	106	1,202	8.82%	大買/鉅額交易
2024/02/26	138	1127.79	15	1126.67	1120.00	123	1,177	10.44%	大買/鉅額交易
2024/02/23	219	1172.97	166	1194.34	1150.00	53	1,183	4.48%	大買/大賣/
2024/02/22	187	1232.25	187	1230.91	1220.00	0	1,173	0.00%	大買/大賣/
2024/02/21	45	1280.44	111	1306.85	1255.00	-66	1,169	-5.64%	大賣/
2024/02/20	21	1306.19	56	1303.84	1320.00	-35	1,161	-3.01%
2024/02/19	25	1264.00	73	1271.58	1290.00	-48	1,159	-4.14%
2024/02/16	31	1266.13	62	1266.69	1275.00	-31	1,176	-2.64%
2024/02/15	50	1231.70	42	1250.60	1260.00	8	1,166	0.69%
2024/02/05	41	1154.76	81	1151.91	1155.00	-40	1,131	-3.54%
2024/02/02	20	1142.25	19	1143.42	1145.00	1	1,120	0.09%
2024/02/01	58	1124.91	36	1119.44	1120.00	22	1,120	1.96%
2024/01/31	57.7	1113.56	7	1114.29	1115.00	50.7	1,130	4.48%
2024/01/30	109	1131.74	51	1130.59	1120.00	58	1,142	5.08%	大買/
2024/01/29	53	1128.77	17	1119.41	1125.00	36	1,165	3.09%
2024/01/26	45	1105.67	30	1107.83	1110.00	15	1,184	1.27%
2024/01/25	86	1119.48	11	1117.27	1110.00	75	1,234	6.07%
2024/01/24	28	1148.04	36	1145.97	1130.00	-8	1,240	-0.64%
2024/01/23	86	1188.78	146	1182.30	1175.00	-60	1,244	-4.82%	大賣/
2024/01/22	255.1	1096.87	137.8	1098.96	1110.00	117.3	1,231	9.52%	大買/大賣/鉅額交易
2024/01/19	33	1057.12	56	1068.75	1055.00	-23	1,230	-1.87%
2024/01/18	23	1073.26	75	1069.00	1065.00	-52	1,244	-4.18%
2024/01/17	109.6	1128.98	60	1116.08	1095.00	49.6	1,274	3.89%	大買/
2024/01/16	4	1140.00	35.8	1141.38	1140.00	-31.8	1,291	-2.46%
2024/01/15	12	1144.58	35	1129.57	1155.00	-23	1,305	-1.76%
2024/01/12	7	1127.14	16	1128.13	1125.00	-9	1,316	-0.68%
2024/01/11	10	1138.00	29	1136.38	1135.00	-19	1,330	-1.43%
2024/01/10	9	1107.78	37	1111.89	1130.00	-28	1,325	-2.11%
2024/01/09	5	1100.00	26	1101.54	1095.00	-21	1,324	-1.59%
2024/01/08	13	1086.92	15	1092.33	1080.00	-2	1,334	-0.15%
2024/01/05	22	1080.00	139	1080.58	1075.00	-117	1,339	-8.73%	大賣/鉅額交易
2024/01/04	40	1075.13	47	1081.49	1080.00	-7	1,344	-0.52%
2024/01/03	20	1109.00	35	1100.29	1090.00	-15	1,356	-1.11%
2024/01/02	68	1146.99	10	1135.00	1135.00	58	1,370	4.23%
2023/12/29	18	1200.00	0	0.00	1200.00	18	1,394	1.29%
2023/12/28	43	1211.86	0	0.00	1200.00	43	1,399	3.07%
2023/12/27	11	1230.00	6	1223.33	1235.00	5	1,392	0.36%
2023/12/26	1	1205.00	15	1218.33	1220.00	-14	1,395	-1.00%
2023/12/25	2	1225.00	32	1217.34	1210.00	-30	1,390	-2.16%
2023/12/22	14	1195.00	35	1191.00	1195.00	-21	1,378	-1.52%
2023/12/21	21	1170.48	20	1176.50	1180.00	1	1,369	0.07%
2023/12/20	10	1162.00	18	1168.33	1170.00	-8	1,365	-0.59%
2023/12/19	18	1164.44	57	1188.68	1175.00	-39	1,368	-2.85%
2023/12/18	73	1222.12	53	1207.26	1205.00	20	1,370	1.46%
2023/12/15	53	1173.21	7	1179.29	1165.00	46	1,371	3.35%
2023/12/14	85	1197.77	72	1239.58	1200.00	13	1,370	0.95%
2023/12/13	35	1184.14	65	1191.77	1185.00	-30	1,348	-2.22%
2023/12/12	18	1129.17	36	1139.03	1125.00	-18	1,353	-1.33%
2023/12/11	14	1140.00	59	1139.24	1135.00	-45	1,381	-3.26%
2023/12/08	81	1110.25	30	1103.50	1105.00	51	1,386	3.68%
2023/12/07	31	1047.10	17	1054.71	1045.00	14	1,372	1.02%
2023/12/06	147	1057.42	25	1063.40	1065.00	122	1,373	8.88%	大買/鉅額交易
2023/12/05	29	1032.76	10	1032.00	1025.00	19	1,374	1.38%
2023/12/04	58	1074.66	3	1075.00	1065.00	55	1,383	3.98%
2023/12/01	3	1061.67	60	1079.00	1055.00	-57	1,416	-4.02%
2023/11/30	37.6	1071.05	24.5	1073.33	1075.00	13.1	1,422	0.92%
2023/11/29	34	1070.88	6	1075.83	1075.00	28	1,421	1.97%
2023/11/28	10	1081.50	22	1067.05	1075.00	-12	1,427	-0.84%
2023/11/27	17	1046.18	15	1047.33	1045.00	2	1,431	0.14%
2023/11/24	24	1057.08	9	1052.22	1050.00	15	1,447	1.04%
2023/11/22	77.1	1059.64	137	1075.11	1075.00	-59.9	1,460	-4.10%	大賣/
2023/11/21	59	1029.49	10	1039.00	1040.00	49	1,439	3.40%
2023/11/20	90	1024.00	68	1031.25	1015.00	22	1,419	1.55%
2023/11/17	56	1051.34	3	1046.67	1050.00	53	1,400	3.78%
2023/11/16	59	1035.68	12	1032.92	1030.00	47	1,383	3.40%
2023/11/15	35	1064.00	89	1085.17	1060.00	-54	1,366	-3.95%
2023/11/14	30	1091.33	54	1089.26	1095.00	-24	1,333	-1.80%
2023/11/13	29	1068.79	12	1069.58	1065.00	17	1,323	1.28%
2023/11/10	28	1046.43	18	1040.56	1045.00	10	1,318	0.76%
2023/11/09	31	1068.39	49	1076.12	1065.00	-18	1,328	-1.36%
2023/11/08	26	1082.31	16	1081.25	1080.00	10	1,326	0.75%
2023/11/07	24	1046.67	67	1087.69	1095.00	-43	1,327	-3.24%
2023/11/06	46	1039.67	37	1050.68	1065.00	9	1,331	0.68%
2023/11/03	238	992.67	7	995.14	990.00	231	1,309	17.64%	大買/鉅額交易
2023/11/02	127	1012.24	88	1018.44	1020.00	39	1,291	3.02%	大買/
2023/11/01	116	1041.21	20	1057.25	1040.00	96	1,237	7.76%	大買/
2023/10/31	52	1060.39	28	1082.14	1055.00	24	1,225	1.96%
2023/10/30	23	1083.91	39	1092.05	1100.00	-16	1,216	-1.32%
2023/10/27	76	1042.70	40	1042.25	1040.00	36	1,206	2.98%
2023/10/26	30	1028.83	47	1038.94	1020.00	-17	1,203	-1.41%
2023/10/25	44	1114.21	69	1154.28	1115.00	-25	1,198	-2.09%
2023/10/24	184	1108.37	30	1085.33	1090.00	154	1,170	13.16%	大買/鉅額交易
2023/10/23	20	1089.75	24	1133.33	1080.00	-4	1,147	-0.35%
2023/10/20	18	1138.33	35	1142.29	1165.00	-17	1,133	-1.50%
2023/10/19	19	1092.11	136	1104.49	1135.00	-117	1,117	-10.47%	大賣/鉅額交易
2023/10/18	8	1085.00	109	1094.36	1090.00	-101	1,123	-8.99%	大賣/鉅額交易
2023/10/17	35	1064.00	8	1060.00	1060.00	27	1,135	2.38%
2023/10/16	72	1049.31	12	1063.33	1045.00	60	1,137	5.28%
2023/10/13	42.1	1094.52	32.9	1108.03	1105.00	9.2	1,130	0.82%
2023/10/12	24	1091.46	15	1091.67	1090.00	9	1,145	0.79%
2023/10/11	61.1	1093.69	13	1104.23	1080.00	48.1	1,156	4.16%
2023/10/06	15	1077.67	28	1094.11	1090.00	-13	1,158	-1.12%
2023/10/05	8	1098.75	22	1090.23	1125.00	-14	1,136	-1.23%
2023/10/04	27	1013.61	21	1017.14	1025.00	6	1,101	0.54%
2023/10/03	3	1018.33	26	1015.96	1010.00	-23	1,098	-2.09%
2023/10/02	52	978.85	15	989.33	972.00	37	1,090	3.39%
2023/09/28	33	1001.03	45	1000.07	984.00	-12	1,083	-1.11%
2023/09/27	18	988.94	60	990.03	984.00	-42	1,081	-3.88%
2023/09/26	31	1003.87	17	1003.18	995.00	14	1,086	1.29%
2023/09/25	27	1025.56	19	1024.74	1025.00	8	1,087	0.74%
2023/09/22	23	1000.70	82	1005.46	1020.00	-59	1,087	-5.42%
2023/09/21	193	984.42	31	987.13	980.00	162	1,082	14.96%	大買/鉅額交易
2023/09/20	236	1031.78	74	1054.39	1030.00	162	1,062	15.24%	大買/鉅額交易
2023/09/19	58	1065.43	47	1069.57	1065.00	11	1,046	1.05%
2023/09/18	28	1086.43	24	1082.50	1080.00	4	1,050	0.38%
2023/09/15	77	1093.70	97	1097.99	1095.00	-20	1,045	-1.91%
2023/09/14	9	1028.67	63	1044.13	1085.00	-54	1,013	-5.33%
2023/09/13	16	985.56	105	984.71	988.00	-89	976	-9.11%	大賣/
2023/09/12	43	961.95	63	958.35	974.00	-20	965	-2.07%
2023/09/11	62.7	921.80	78	921.49	914.00	-15.3	976	-1.56%
2023/09/08	19	937.16	52	941.96	934.00	-33	980	-3.37%
2023/09/07	40	966.98	74	968.69	957.00	-34	981	-3.47%
2023/09/06	38	983.26	215.5	975.89	980.00	-177.5	971	-18.27%	大賣/鉅額交易
2023/09/05	48	912.06	91	928.53	930.00	-43	932	-4.61%
2023/09/04	27	875.59	70	874.91	878.00	-43	921	-4.67%
2023/09/01	51	879.29	30	884.77	874.00	21	926	2.27%
2023/08/31	19	898.74	121	897.95	898.00	-102	939	-10.86%	大賣/鉅額交易
2023/08/30	50	883.06	54	882.76	887.00	-4	941	-0.43%
2023/08/29	34	871.35	88	865.00	866.00	-54	932	-5.79%
2023/08/28	55	821.67	20	818.60	816.00	35	925	3.78%
2023/08/25	14.1	786.73	5	786.80	787.00	9.1	921	0.99%
2023/08/24	43.6	791.74	28	797.11	799.00	15.6	948	1.64%
2023/08/23	38	787.47	30	789.10	790.00	8	961	0.83%
2023/08/22	7	796.57	38	793.13	792.00	-31	966	-3.21%
2023/08/21	10	800.00	14	818.14	800.00	-4	967	-0.41%
2023/08/18	20	818.15	32	820.56	818.00	-12	971	-1.24%
2023/08/17	15	810.00	49	817.73	823.00	-34	979	-3.47%
2023/08/16	42	805.33	47.1	806.85	808.00	-5.1	978	-0.53%
2023/08/15	122	799.09	11	807.73	805.00	111	980	11.32%	大買/鉅額交易
2023/08/14	17	812.12	60	812.33	808.00	-43	981	-4.38%
2023/08/11	109	827.16	14	830.64	820.00	95	981	9.68%	大買/
2023/08/10	190	806.29	87	824.53	802.00	103	970	10.61%	大買/鉅額交易
2023/08/09	144	851.84	47	852.19	839.00	97	962	10.08%	大買/
2023/08/08	57	869.98	104	871.05	869.00	-47	962	-4.88%	大賣/
2023/08/07	5	890.60	2	894.00	894.00	3	967	0.31%
2023/08/04	22	898.91	30	898.57	899.00	-8	977	-0.81%
2023/08/02	18.8	914.84	37	922.97	911.00	-18.2	987	-1.84%
2023/08/01	16	949.63	26	947.15	926.00	-10	990	-1.01%
2023/07/31	47.4	925.62	65	938.88	920.00	-17.6	985	-1.79%
2023/07/28	56	939.39	103	936.57	945.00	-47	979	-4.80%	大賣/
2023/07/27	38	883.84	82	886.79	888.00	-44	967	-4.55%
2023/07/26	24	874.63	33	868.82	858.00	-9	970	-0.93%
2023/07/25	8	862.38	78	871.88	868.00	-70	988	-7.08%
2023/07/24	26	854.73	50	857.76	849.00	-24	1,045	-2.30%
2023/07/21	63	855.60	49	859.41	858.00	14	1,097	1.28%
2023/07/20	139	896.47	69	897.23	895.00	70	1,095	6.39%	大買/
2023/07/19	25	929.96	105	941.49	919.00	-80	1,075	-7.44%	大賣/
2023/07/18	25	922.72	73	926.00	928.00	-48	1,076	-4.46%
2023/07/17	121	912.62	13	913.54	901.00	108	1,081	9.99%	大買/鉅額交易
2023/07/14	183	961.80	25	962.32	949.00	158	1,075	14.70%	大買/鉅額交易
2023/07/13	40	988.15	67	986.57	975.00	-27	1,071	-2.52%
2023/07/12	14	993.36	22	999.00	988.00	-8	1,085	-0.74%
2023/07/11	21	1012.62	26	1017.89	1005.00	-5	1,097	-0.45%
2023/07/10	36	1013.94	24	1017.92	999.00	12	1,114	1.08%
2023/07/07	24	1008.96	26	1007.89	1010.00	-2	1,123	-0.18%
2023/07/06	9	1037.78	13	1045.39	1035.00	-4	1,157	-0.35%
2023/07/05	20.8	1050.20	23	1046.74	1040.00	-2.2	1,165	-0.19%
2023/07/04	37	1057.72	1	1060.00	1045.00	36	1,176	3.06%
2023/07/03	37	1069.46	12	1091.25	1065.00	25	1,180	2.12%
2023/06/30	25	1069.20	11	1070.91	1075.00	14	1,195	1.17%
2023/06/29	117	1054.10	9	1058.33	1050.00	108	1,208	8.94%	大買/鉅額交易
2023/06/28	45	1072.56	3	1073.33	1070.00	42	1,208	3.48%
2023/06/27	99	1083.74	23	1099.13	1070.00	76	1,217	6.24%
2023/06/26	68	1111.62	40	1121.63	1135.00	28	1,223	2.29%
2023/06/21	60	1141.67	41	1141.83	1155.00	19	1,236	1.54%
2023/06/20	63	1166.27	4	1170.00	1170.00	59	1,255	4.70%
2023/06/19	26	1196.35	21	1197.38	1185.00	5	1,287	0.39%
2023/06/16	22	1189.55	34.3	1203.79	1205.00	-12.3	1,307	-0.94%
2023/06/15	11.7	1201.12	160	1199.28	1210.00	-148.4	1,321	-11.23%	大賣/鉅額交易
2023/06/14	11.4	1135.10	39.1	1145.76	1145.00	-27.7	1,346	-2.06%
2023/06/13	13	1127.31	45	1125.89	1125.00	-32	1,374	-2.33%
2023/06/12	39	1098.33	49	1102.25	1110.00	-10	1,386	-0.72%
2023/06/09	2	1080.00	34	1081.91	1080.00	-32	1,391	-2.30%
2023/06/08	30	1080.50	19	1084.47	1090.00	11	1,401	0.78%
2023/06/07	4	1072.50	32	1074.84	1070.00	-28	1,401	-2.00%
2023/06/06	29	1092.41	45	1095.11	1095.00	-16	1,416	-1.13%
2023/06/05	36	1083.47	37	1078.51	1070.00	-1	1,393	-0.07%
2023/06/02	9	1036.11	27	1039.63	1035.00	-18	1,377	-1.31%
2023/06/01	59.8	1028.19	65.9	1022.12	1015.00	-6.1	1,370	-0.44%
2023/05/31	32	1021.88	20	1022.50	1020.00	12	1,370	0.88%
2023/05/30	55	1026.44	111	1022.00	1035.00	-56	1,371	-4.08%	大賣/
2023/05/29	20	1035.75	50	1038.46	1055.00	-30	1,354	-2.22%
2023/05/26	14	966.29	50	976.96	963.00	-36	1,352	-2.66%
2023/05/25	20	966.15	29	966.10	968.00	-9	1,374	-0.65%
2023/05/24	57	957.65	42	957.21	956.00	15	1,384	1.08%
2023/05/23	27	949.00	15	960.27	959.00	12	1,391	0.86%
2023/05/22	41	936.88	27	937.22	930.00	14	1,390	1.01%
2023/05/19	14	945.29	19	944.21	940.00	-5	1,399	-0.36%
2023/05/18	1	958.00	225	955.18	947.00	-224	1,399	-16.01%	大賣/鉅額交易
2023/05/17	9	932.44	20	936.85	938.00	-11	1,396	-0.79%
2023/05/16	23	933.78	5	929.20	926.00	18	1,408	1.28%
2023/05/15	69	911.67	29	911.59	915.00	40	1,421	2.81%
2023/05/12	80	921.93	14	923.07	920.00	66	1,428	4.62%
2023/05/11	95	928.20	25	923.16	918.00	70	1,448	4.83%
2023/05/10	81	933.33	16	931.00	930.00	65	1,452	4.48%
2023/05/09	126	942.90	20	959.45	945.00	106	1,456	7.28%	大買/鉅額交易
2023/05/08	36	981.28	22.5	980.06	979.00	13.5	1,452	0.93%
2023/05/05	34	976.82	15	971.40	971.00	19	1,450	1.31%
2023/05/04	26	973.96	43	970.28	969.00	-17	1,462	-1.16%
2023/05/03	21	978.57	82	987.16	974.00	-61	1,462	-4.17%
2023/05/02	87	967.72	63	969.75	970.00	24	1,459	1.64%
2023/04/28	93	942.56	51	947.22	938.00	42	1,460	2.88%
2023/04/27	90	924.49	210	902.24	940.00	-120	1,447	-8.29%	大賣/鉅額交易
2023/04/26	217	944.49	177	974.16	985.00	40	1,385	2.89%	大買/大賣/
2023/04/25	47	990.28	39	1011.62	968.00	8	1,341	0.60%
2023/04/24	25.1	1065.22	43	1070.35	1075.00	-18	1,326	-1.35%
2023/04/21	29	1052.59	19	1049.21	1040.00	10	1,330	0.75%
2023/04/20	89	1078.82	21	1097.62	1070.00	68	1,333	5.10%
2023/04/19	31	1125.81	78	1121.99	1115.00	-47	1,335	-3.52%
2023/04/18	69	1110.29	26	1108.08	1105.00	43	1,337	3.22%
2023/04/17	61	1115.66	28	1106.25	1115.00	33	1,337	2.47%
2023/04/14	30	1076.50	18	1084.17	1085.00	12	1,312	0.91%
2023/04/13	25	1038.00	101	1052.97	1035.00	-76	1,298	-5.86%	大賣/
2023/04/12	12	1075.00	9	1077.22	1060.00	3	1,281	0.23%
2023/04/11	33	1076.36	146	1064.69	1090.00	-113	1,275	-8.86%	大賣/鉅額交易
2023/04/10	25	1048.00	152	1051.74	1040.00	-127	1,244	-10.20%	大賣/鉅額交易
2023/04/07	44	1055.80	16	1039.06	1055.00	28	1,233	2.27%
2023/04/06	47	1020.75	192	1022.97	1015.00	-145	1,223	-11.85%	大賣/鉅額交易
2023/03/31	78	1053.33	31	1057.58	1050.00	47	1,214	3.87%
2023/03/30	22	1063.18	36	1066.67	1075.00	-14	1,202	-1.16%
2023/03/29	48	1019.90	7	1029.29	1010.00	41	1,191	3.44%
2023/03/28	23	1041.74	21	1051.19	1030.00	2	1,192	0.17%
2023/03/27	53	1081.60	17	1085.29	1070.00	36	1,189	3.03%
2023/03/24	13	1109.62	7	1137.14	1110.00	6	1,196	0.50%
2023/03/23	30	1116.83	26	1117.69	1135.00	4	1,197	0.33%
2023/03/22	6	1071.67	76	1080.13	1105.00	-70	1,179	-5.94%
2023/03/21	72	1041.67	66	1046.21	1040.00	6	1,147	0.52%
2023/03/20	46	1076.41	49	1080.92	1065.00	-3	1,130	-0.27%
2023/03/17	57	1122.90	72.2	1129.24	1120.00	-15.2	1,114	-1.37%
2023/03/16	26	1096.15	99	1078.84	1100.00	-73	1,072	-6.81%
2023/03/15	28	1024.82	48	1033.96	1020.00	-20	1,045	-1.91%
2023/03/14	22	998.50	68.2	996.51	988.00	-46.2	1,052	-4.39%
2023/03/13	48	973.81	41	984.88	998.00	7	1,054	0.66%
2023/03/10	14	987.79	35	983.80	977.00	-21	1,055	-1.99%
2023/03/09	273	1000.28	31	997.42	996.00	242	1,068	22.65%	大買/鉅額交易
2023/03/08	16	968.50	26	972.58	978.00	-10	1,061	-0.94%
2023/03/07	119	974.61	8	972.88	966.00	111	1,071	10.36%	大買/鉅額交易
2023/03/06	17	985.12	50	984.54	984.00	-33	1,075	-3.07%
2023/03/03	113	975.30	26	980.69	966.00	87	1,092	7.97%	大買/
2023/03/02	31.1	977.10	30	978.50	976.00	1.1	1,092	0.10%
2023/03/01	71.2	968.87	32	987.19	995.00	39.2	1,108	3.54%
2023/02/24	37	963.95	29	982.72	962.00	8	1,125	0.71%
2023/02/23	92	996.60	39	991.77	992.00	53	1,129	4.69%
2023/02/22	52	940.15	42	943.02	945.00	10	1,138	0.88%
2023/02/21	25	941.24	26	939.15	950.00	-1	1,164	-0.09%
2023/02/20	26	917.88	34	920.59	920.00	-8	1,199	-0.67%
2023/02/17	26	892.15	42	898.17	910.00	-16	1,237	-1.29%
2023/02/16	16	882.38	21	882.19	880.00	-5	1,255	-0.40%
2023/02/15	32	876.63	18	876.72	871.00	14	1,295	1.08%
2023/02/14	11	899.00	32	892.69	889.00	-21	1,309	-1.60%
2023/02/13	54	883.87	11	899.36	876.00	43	1,331	3.23%
2023/02/10	29	922.34	40	943.88	912.00	-11	1,348	-0.82%
2023/02/09	14	960.71	211	964.03	950.00	-197	1,355	-14.53%	大賣/鉅額交易
2023/02/08	20	998.45	42	994.00	1000.00	-22	1,349	-1.63%
2023/02/07	15	986.20	102	973.51	992.00	-87	1,386	-6.28%	大賣/
2023/02/06	12	946.33	159	955.52	945.00	-147	1,409	-10.43%	大賣/鉅額交易
2023/02/03	47	970.70	32	973.44	982.00	15	1,450	1.03%
2023/02/02	57	957.84	139	958.88	970.00	-82	1,470	-5.58%	大賣/
2023/02/01	29	919.83	54	916.46	920.00	-25	1,473	-1.70%
2023/01/31	53	918.02	134.8	918.30	922.00	-81.8	1,485	-5.51%	大賣/
2023/01/30	107.6	931.45	130	934.21	939.00	-22.4	1,489	-1.50%	大買/大賣/
2023/01/17	65.2	892.48	116	895.39	893.00	-50.8	1,494	-3.40%	大賣/
2023/01/16	37	910.19	67	910.43	915.00	-30	1,509	-1.99%
2023/01/13	78	910.51	37	917.49	906.00	41	1,526	2.69%
2023/01/12	58	930.22	26	950.46	928.00	32	1,534	2.09%
2023/01/11	16	955.94	51	956.39	968.00	-35	1,540	-2.27%
2023/01/10	55	932.58	98.3	935.80	957.00	-43.3	1,583	-2.74%
2023/01/09	37	910.00	58	917.07	941.00	-21	1,592	-1.32%
2023/01/06	24	867.21	38	876.29	889.00	-14	1,605	-0.87%
2023/01/05	62.1	836.75	29	838.21	848.00	33.1	1,602	2.07%
2023/01/04	36	800.22	37	805.19	797.00	-1	1,603	-0.06%
2023/01/03	23	781.91	5	784.60	792.00	18	1,619	1.11%
2022/12/30	5	773.00	22	780.55	773.00	-17	1,662	-1.02%
2022/12/29	29	784.10	13	781.23	784.00	16	1,724	0.93%
2022/12/28	35	794.71	27	796.22	786.00	8	1,736	0.46%
2022/12/27	23	813.39	3	813.33	812.00	20	1,758	1.14%
2022/12/26	0	0.00	14	810.50	809.00	-14	1,779	-0.79%
2022/12/23	24	810.79	14	813.43	825.00	10	1,790	0.56%
2022/12/22	3	825.00	12	824.75	818.00	-9	1,805	-0.50%
2022/12/21	2	818.50	21.3	819.98	818.00	-19.3	1,820	-1.06%
2022/12/20	6	816.83	44	823.91	815.00	-38	1,842	-2.06%
2022/12/19	45	828.36	51	840.18	828.00	-6	1,850	-0.32%
2022/12/16	118	868.03	87	864.86	863.00	31	1,853	1.67%	大買/
2022/12/15	238	862.58	60	860.95	889.00	178	1,849	9.63%	大買/鉅額交易
2022/12/14	83	832.11	39.7	843.58	849.00	43.3	1,827	2.37%
2022/12/13	36	804.58	71	804.65	797.00	-35	1,816	-1.93%
2022/12/12	86	806.06	59	803.44	804.00	27	1,816	1.49%
2022/12/09	110	823.99	113	821.22	821.00	-3	1,812	-0.17%	大買/大賣/
2022/12/08	43	801.74	67	797.58	798.00	-24	1,806	-1.33%
2022/12/07	141	810.55	67	811.02	811.00	74	1,810	4.09%	大買/
2022/12/06	52	833.88	164	829.60	821.00	-112	1,801	-6.22%	大賣/鉅額交易
2022/12/05	92	834.37	31	832.87	834.00	61	1,776	3.43%
2022/12/02	20	836.90	70	839.29	837.00	-50	1,764	-2.83%
2022/12/01	34	842.91	55	842.56	838.00	-21	1,755	-1.20%
2022/11/30	159	795.32	109	796.12	794.00	50	1,732	2.89%	大買/大賣/
2022/11/29	32	786.75	23	780.96	782.00	9	1,717	0.52%
2022/11/28	43	782.12	117	786.56	775.00	-74	1,708	-4.33%	大賣/
2022/11/25	57	794.16	107	793.98	796.00	-50	1,709	-2.92%	大賣/
2022/11/24	121.6	777.67	6	786.67	790.00	115.6	1,693	6.83%	大買/鉅額交易
2022/11/23	2	773.00	103	772.73	759.00	-101	1,681	-6.01%	大賣/鉅額交易
2022/11/22	156	783.40	122	782.77	776.00	34	1,667	2.04%	大買/大賣/
2022/11/21	192	772.43	90	771.56	774.00	102	1,648	6.19%	大買/鉅額交易
2022/11/18	248	773.94	55	771.44	755.00	193	1,647	11.72%	大買/鉅額交易
2022/11/17	125.8	796.55	114	798.52	783.00	11.8	1,622	0.72%	大買/大賣/
2022/11/16	428	788.87	169	792.35	818.00	259	1,593	16.25%	大買/大賣/鉅額交易
2022/11/15	54	785.67	99	783.38	785.00	-45	1,547	-2.91%
2022/11/14	54	758.65	139.7	768.74	777.00	-85.7	1,506	-5.69%	大賣/
2022/11/11	534	739.16	218	742.50	747.00	316	1,478	21.37%	大買/大賣/鉅額交易
2022/11/10	69.3	698.28	103	698.02	705.00	-33.8	1,443	-2.34%	大賣/
2022/11/09	167	684.80	131	692.35	703.00	36	1,435	2.51%	大買/大賣/
2022/11/08	159	658.52	225.8	656.10	645.00	-66.8	1,408	-4.74%	大買/大賣/
2022/11/07	149	640.19	68	651.04	641.00	81	1,381	5.86%	大買/
2022/11/04	87	612.01	50	615.54	612.00	37	1,364	2.71%
2022/11/03	128	626.95	247	623.07	620.00	-119	1,350	-8.81%	大買/大賣/鉅額交易
2022/11/02	335	626.74	32	624.56	654.00	303	1,310	23.12%	大買/鉅額交易
2022/11/01	46	593.04	239	587.73	595.00	-193	1,286	-15.00%	大賣/鉅額交易
2022/10/31	33.3	610.04	55	609.78	609.00	-21.7	1,320	-1.64%
2022/10/28	197.3	684.53	166	684.89	676.00	31.3	1,289	2.43%	大買/大賣/
2022/10/27	116	697.81	34	701.50	715.00	82	1,273	6.44%	大買/
2022/10/26	55	677.62	35	679.49	673.00	20	1,272	1.57%
2022/10/25	47	688.89	104.1	697.83	686.00	-57.1	1,269	-4.49%	大賣/
2022/10/24	232	719.88	130	721.69	718.00	102	1,253	8.14%	大買/大賣/鉅額交易
2022/10/21	40	687.53	149.3	697.37	681.00	-109.3	1,230	-8.88%	大賣/鉅額交易
2022/10/20	118	697.70	94	699.47	705.00	24	1,211	1.98%	大買/
2022/10/19	90	690.36	82	688.30	688.00	8	1,190	0.67%
2022/10/18	115	677.88	208	679.72	684.00	-93	1,173	-7.93%	大買/大賣/
2022/10/17	81	687.57	170	690.77	710.00	-89	1,121	-7.94%	大賣/
2022/10/14	119	686.49	128.2	678.37	696.00	-9.2	1,100	-0.83%	大買/大賣/
2022/10/13	60	650.13	126	650.90	633.00	-66	1,078	-6.12%	大賣/
2022/10/12	73	659.05	147.4	661.22	657.00	-74.4	1,064	-6.98%	大賣/
2022/10/11	36	657.58	143	654.80	650.00	-107	1,055	-10.14%	大賣/鉅額交易
2022/10/07	63.8	703.48	255	717.19	697.00	-191.2	1,044	-18.30%	大賣/鉅額交易
2022/10/06	162.1	693.54	245	701.19	709.00	-82.9	1,009	-8.21%	大買/大賣/
2022/10/05	55	730.71	48	725.04	735.00	7	964	0.73%
2022/10/04	190	660.59	210	663.58	669.00	-20	962	-2.08%	大買/大賣/
2022/10/03	60	617.82	278	621.10	618.00	-218	931	-23.39%	大賣/鉅額交易
2022/09/30	120.3	589.53	33.5	589.69	592.00	86.8	921	9.42%	大買/
2022/09/29	59	592.81	106	597.48	590.00	-47	920	-5.10%	大賣/
2022/09/28	70	602.53	127	597.28	590.00	-57	908	-6.27%	大賣/
2022/09/27	76	615.57	51	618.53	613.00	25	892	2.80%
2022/09/26	81	632.31	58	627.09	623.00	23	870	2.64%
2022/09/23	65	658.05	15	658.87	652.00	50	857	5.83%
2022/09/22	102	673.03	69	672.67	670.00	33	849	3.89%	大買/
2022/09/21	39	698.31	10	701.40	690.00	29	836	3.47%
2022/09/20	41.4	719.69	7	716.86	715.00	34.4	830	4.14%
2022/09/19	40	724.05	24	726.00	722.00	16	836	1.91%
2022/09/16	44	743.77	28	752.64	738.00	16	830	1.93%
2022/09/15	22	763.18	63	763.21	759.00	-41	829	-4.94%
2022/09/14	39	752.51	172	754.71	761.00	-133	827	-16.07%	大賣/鉅額交易
2022/09/13	40	774.10	160	770.82	759.00	-120	812	-14.78%	大賣/鉅額交易
2022/09/12	26	771.00	137	772.69	766.00	-111	808	-13.72%	大賣/鉅額交易
2022/09/08	42	752.88	182.1	752.86	758.00	-140.1	813	-17.23%	大賣/鉅額交易
2022/09/07	27	744.07	93	749.77	743.00	-66	811	-8.14%
2022/09/06	33	779.24	29.8	783.64	787.00	3.2	805	0.39%
2022/09/05	80	791.55	19	790.11	781.00	61	803	7.59%
2022/09/02	56	814.88	8.8	819.08	809.00	47.2	802	5.88%
2022/09/01	32	816.59	52	821.04	818.00	-20	800	-2.50%
2022/08/31	69.2	865.99	5	861.20	863.00	64.2	787	8.15%
2022/08/30	16	867.94	52.7	867.52	868.00	-36.7	784	-4.68%
2022/08/29	38	866.45	38.3	865.92	871.00	-0.3	786	-0.03%
2022/08/26	25	914.96	12	914.83	912.00	13	782	1.66%
2022/08/25	93.3	888.44	60	901.47	900.00	33.3	772	4.31%
2022/08/24	70.1	848.93	14	860.07	840.00	56.1	757	7.40%
2022/08/23	51	882.08	45.1	876.54	873.00	6	753	0.79%
2022/08/22	30	939.37	27.8	939.54	928.00	2.2	743	0.30%
2022/08/19	53	958.32	16	953.38	950.00	37	738	5.01%
2022/08/18	42.5	960.97	97	957.69	954.00	-54.5	734	-7.42%
2022/08/17	64	967.95	29	967.93	970.00	35	730	4.79%
2022/08/16	70.5	959.11	93	965.04	961.00	-22.5	727	-3.10%
2022/08/15	84	935.33	81	931.19	938.00	3	714	0.42%
2022/08/12	45	903.09	11	911.64	915.00	34	705	4.82%
2022/08/11	45	891.42	47	891.09	890.00	-2	695	-0.29%
2022/08/10	43	877.58	54.1	879.56	885.00	-11.1	686	-1.61%
2022/08/09	58	901.22	49	904.98	906.00	9	682	1.32%
2022/08/08	99	894.24	72	897.49	910.00	27	675	4.00%
2022/08/05	178	866.84	106	865.62	881.00	72	667	10.79%	大買/大賣/
2022/08/04	5.2	954.00	2	954.00	954.00	3.2	585	0.55%
2022/08/03	29	1046.72	32	1059.69	1060.00	-3	592	-0.51%
2022/08/02	128	1035.23	13	1030.00	1035.00	115	592	19.43%	大買/鉅額交易
2022/08/01	127.1	1081.79	19	1076.58	1095.00	108.1	576	18.75%	大買/鉅額交易
2022/07/29	32	1118.91	26	1122.12	1125.00	6	568	1.06%
2022/07/28	18.1	1118.66	25	1118.20	1115.00	-6.9	568	-1.22%
2022/07/27	12	1120.42	42	1135.00	1150.00	-30	571	-5.25%
2022/07/26	18	1117.22	27	1114.82	1115.00	-9	576	-1.56%
2022/07/25	74	1138.85	17	1135.00	1135.00	57	598	9.53%
2022/07/22	81	1160.62	5	1154.00	1155.00	76	620	12.26%
2022/07/21	231	1185.89	15	1191.33	1195.00	216	624	34.57%	大買/鉅額交易
2022/07/20	44	1177.73	51	1181.47	1165.00	-7	625	-1.12%
2022/07/19	64	1135.94	46	1137.61	1130.00	18	624	2.88%
2022/07/18	50	1135.90	61.8	1144.69	1160.00	-11.8	629	-1.87%
2022/07/15	56	1077.95	63	1079.60	1090.00	-7	620	-1.13%
2022/07/14	26	996.65	89	1018.42	1035.00	-63	612	-10.28%
2022/07/13	45	1010.60	68	1036.00	1000.00	-23	604	-3.80%
2022/07/12	23.3	1074.72	130	1063.77	1085.00	-106.7	591	-18.04%	大賣/鉅額交易
2022/07/11	20	1160.00	36	1147.50	1140.00	-16	582	-2.75%
2022/07/08	102	1179.12	89	1182.47	1170.00	13	582	2.23%	大買/
2022/07/07	56	1108.30	177	1130.06	1155.00	-121	575	-21.01%	大賣/鉅額交易
2022/07/06	91.9	1064.27	8	1091.88	1050.00	83.9	566	14.83%
2022/07/05	23	1086.52	22	1118.18	1100.00	1	568	0.18%
2022/07/04	25	1099.80	56	1101.87	1105.00	-31	567	-5.47%
2022/07/01	43	1106.05	34	1111.32	1080.00	9	569	1.58%
2022/06/30	52	1158.37	10	1156.50	1150.00	42	575	7.29%
2022/06/29	30	1190.67	42	1202.86	1210.00	-12	578	-2.08%
2022/06/28	75.1	1223.37	20	1227.50	1220.00	55.1	576	9.55%
2022/06/27	3	1255.00	51	1283.04	1280.00	-48	577	-8.31%
2022/06/24	35	1225.71	4	1221.25	1215.00	31	569	5.44%
2022/06/23	25	1217.60	11.6	1225.17	1210.00	13.4	567	2.36%
2022/06/22	60	1238.67	13	1264.23	1225.00	47	563	8.34%
2022/06/21	15	1298.00	13	1291.92	1300.00	2	557	0.36%
2022/06/20	27	1282.96	11	1282.73	1280.00	16	562	2.85%
2022/06/17	34	1308.53	47	1311.17	1300.00	-13	560	-2.32%
2022/06/16	33	1346.06	15	1343.67	1330.00	18	554	3.25%
2022/06/15	44	1365.46	8	1371.88	1355.00	36	557	6.45%
2022/06/14	40	1392.63	13	1390.00	1400.00	27	571	4.72%
2022/06/13	64	1427.27	17	1429.71	1430.00	47	582	8.06%
2022/06/10	11	1496.36	3	1490.00	1495.00	8	593	1.35%
2022/06/09	5	1529.00	4	1533.75	1530.00	1	593	0.17%
2022/06/08	10.1	1552.11	13	1550.77	1550.00	-2.9	595	-0.48%
2022/06/07	21	1522.62	20	1521.00	1525.00	1	601	0.17%
2022/06/06	30	1515.67	22	1511.82	1525.00	8	599	1.34%
2022/06/02	19	1506.84	22	1508.86	1505.00	-3	602	-0.50%
2022/06/01	40.1	1535.79	38	1534.34	1530.00	2.1	608	0.35%
2022/05/31	86	1510.52	11	1528.18	1505.00	75	605	12.38%
2022/05/30	15	1531.00	10	1530.50	1535.00	5	595	0.84%
2022/05/27	32	1468.13	2	1445.00	1465.00	30	591	5.07%
2022/05/26	17	1419.71	22	1428.86	1415.00	-5	593	-0.84%
2022/05/25	33	1440.61	43	1443.26	1460.00	-10	593	-1.68%
2022/05/24	17	1448.24	24	1453.54	1435.00	-7	595	-1.18%
2022/05/23	27	1489.63	17	1513.24	1485.00	10	587	1.70%
2022/05/20	76.4	1514.16	32	1514.53	1530.00	44.4	585	7.58%
2022/05/19	10	1464.50	25	1465.20	1480.00	-15	580	-2.59%
2022/05/18	21	1500.71	24	1506.04	1495.00	-3	577	-0.52%
2022/05/17	70.6	1490.61	86	1501.32	1510.00	-15.4	576	-2.68%
2022/05/16	22	1457.27	46	1475.11	1440.00	-24	574	-4.18%
2022/05/13	22	1441.82	53	1463.49	1440.00	-31	573	-5.41%
2022/05/12	16	1414.06	27	1416.67	1420.00	-11	570	-1.93%
2022/05/11	17	1454.12	117	1456.24	1455.00	-100	568	-17.58%	大賣/
2022/05/10	16	1372.50	81	1409.63	1435.00	-65	582	-11.15%
2022/05/09	38	1366.45	5	1370.00	1370.00	33	580	5.68%
2022/05/06	35	1400.71	61	1411.97	1420.00	-26	586	-4.43%
2022/05/05	13	1464.62	78	1476.73	1460.00	-65	595	-10.92%
2022/05/04	16	1408.44	20	1411.50	1410.00	-4	591	-0.68%
2022/05/03	32	1423.44	88	1417.05	1425.00	-56	588	-9.52%
2022/04/29	46	1485.65	140.6	1480.08	1435.00	-94.6	583	-16.23%	大賣/
2022/04/28	122	1408.57	148	1416.45	1405.00	-26	561	-4.63%	大買/大賣/
2022/04/27	7	1267.86	115	1321.78	1335.00	-108	543	-19.86%	大賣/鉅額交易
2022/04/26	77.5	1320.49	21	1333.33	1310.00	56.5	536	10.53%
2022/04/25	25	1327.40	105	1309.76	1320.00	-80	533	-15.00%	大賣/
2022/04/22	72	1369.86	36	1382.78	1380.00	36	524	6.87%
2022/04/21	37	1422.43	43.4	1423.16	1420.00	-6.4	516	-1.24%
2022/04/20	46	1417.39	144	1426.11	1415.00	-98	517	-18.94%	大賣/
2022/04/19	75	1434.47	12	1440.83	1430.00	63	514	12.25%
2022/04/18	45	1403.89	7	1387.86	1395.00	38	511	7.42%
2022/04/15	91	1418.24	84	1422.56	1390.00	7	506	1.38%
2022/04/14	38	1520.13	13	1517.69	1525.00	25	501	4.99%
2022/04/13	23	1531.30	50	1538.60	1540.00	-27	507	-5.32%
2022/04/12	61	1535.90	6	1532.50	1535.00	55	504	10.91%
2022/04/11	56	1547.95	48	1564.17	1535.00	8	498	1.61%
2022/04/08	39.3	1607.25	20	1615.50	1600.00	19.3	492	3.93%
2022/04/07	18	1633.61	72	1635.69	1620.00	-54	487	-11.07%
2022/04/06	106	1606.75	33	1640.15	1635.00	73	478	15.27%	大買/
2022/04/01	35	1724.86	32	1737.03	1710.00	3	463	0.65%
2022/03/31	24	1821.88	17.3	1831.00	1810.00	6.7	453	1.48%
2022/03/30	27	1876.48	24	1872.29	1890.00	3	448	0.67%
2022/03/29	25	1838.00	24	1839.79	1830.00	1	447	0.22%
2022/03/28	8	1830.63	16	1837.81	1845.00	-8	448	-1.78%
2022/03/25	16	1847.50	10	1855.00	1860.00	6	450	1.33%
2022/03/24	3	1865.00	20	1867.50	1865.00	-17	453	-3.75%
2022/03/23	21	1873.81	36	1879.03	1895.00	-15	459	-3.27%
2022/03/22	10.8	1794.47	20	1795.50	1800.00	-9.2	467	-1.97%
2022/03/21	19	1785.00	4	1792.50	1780.00	15	471	3.18%
2022/03/18	39	1753.46	55	1770.09	1775.00	-16	475	-3.37%
2022/03/17	54	1731.30	76	1710.46	1690.00	-22	475	-4.63%
2022/03/16	35	1622.71	42	1639.76	1650.00	-7	464	-1.51%
2022/03/15	86	1636.80	10	1727.00	1605.00	76	458	16.59%
2022/03/14	2	1750.00	57.6	1770.29	1780.00	-55.6	445	-12.48%
2022/03/11	11	1805.00	13	1797.31	1790.00	-2	452	-0.44%
2022/03/10	6.5	1825.62	39	1829.74	1825.00	-32.5	454	-7.15%
2022/03/09	14	1716.79	80	1715.19	1720.00	-66	449	-14.68%
2022/03/08	59	1687.20	77	1694.29	1675.00	-18	449	-4.00%
2022/03/07	81	1686.73	13	1685.39	1685.00	68	455	14.94%
2022/03/04	15	1834.33	8	1863.13	1820.00	7	562	1.24%
2022/03/03	12	1919.17	32	1913.59	1875.00	-20	570	-3.51%
2022/03/02	5	1905.00	10	1898.00	1930.00	-5	580	-0.86%
2022/03/01	7	1968.57	17	1939.41	1905.00	-10	593	-1.69%
2022/02/25	3	1895.00	26	1901.92	1905.00	-23	601	-3.82%
2022/02/24	56	1845.89	6	1833.33	1840.00	50	604	8.27%
2022/02/23	12	1922.92	15	1934.67	1920.00	-3	605	-0.50%
2022/02/22	13	1918.46	22	1923.86	1935.00	-9	609	-1.48%
2022/02/21	7	2007.86	4	2003.75	1990.00	3	618	0.49%
2022/02/18	16	2038.13	1	2050.00	2050.00	15	624	2.40%
2022/02/17	22	2037.05	17.1	2043.39	2035.00	4.9	641	0.76%
2022/02/16	11	2082.73	67.4	2077.15	2070.00	-56.4	643	-8.77%
2022/02/15	73.4	2061.86	3	2048.33	2040.00	70.4	648	10.86%
2022/02/14	57	2044.74	72	2040.56	2045.00	-15	651	-2.30%
2022/02/11	85	2073.24	0	0.00	2095.00	85	650	13.07%
2022/02/10	56	2067.14	142	2068.17	2060.00	-86	660	-13.02%	大賣/
2022/02/09	85	1938.65	0	0.00	1930.00	85	640	13.26%
2022/02/08	155	1928.13	8	1913.75	1910.00	147	646	22.74%	大買/鉅額交易
2022/02/07	18.5	1906.20	41	1930.12	1885.00	-22.5	639	-3.52%
2022/01/26	9.4	2004.86	1.5	1968.33	2000.00	7.9	625	1.27%
2022/01/25	4	1941.25	5	1939.00	1950.00	-1	626	-0.16%
2022/01/24	18	1937.50	1	1935.00	1945.00	17	629	2.70%
2022/01/21	4	1928.75	14	1928.21	1935.00	-10	635	-1.57%
2022/01/20	24	1948.96	5	1953.00	1965.00	19	649	2.93%
2022/01/19	3	2006.67	5	2000.00	1990.00	-2	650	-0.31%
2022/01/18	19	2031.32	37	2019.32	2020.00	-18	654	-2.75%
2022/01/17	12	1939.58	2	1955.00	1960.00	10	653	1.53%
2022/01/14	36	1939.86	21	1924.05	1960.00	15	660	2.27%
2022/01/13	16	1935.94	11	1927.73	1930.00	5	664	0.75%
2022/01/12	17	1993.53	10	1981.00	1965.00	7	673	1.04%
2022/01/11	26.9	1926.03	19	1925.00	1945.00	7.9	676	1.16%
2022/01/10	6	1920.00	8	1934.38	1950.00	-2	679	-0.29%
2022/01/07	42.5	1903.70	7	1904.29	1900.00	35.5	686	5.18%
2022/01/06	54	1940.00	41	1941.46	1930.00	13	684	1.90%
2022/01/05	5	1997.00	8	1996.88	1995.00	-3	682	-0.44%
2022/01/04	12	2027.08	14.4	2077.58	2025.00	-2.4	691	-0.35%
2022/01/03	12	2154.17	18	2121.11	2090.00	-6	700	-0.86%
2021/12/30	7	2130.71	5	2125.00	2115.00	2	707	0.28%
2021/12/29	0	0.00	5	2115.00	2110.00	-5	719	-0.69%
2021/12/28	0	0.00	2	2085.00	2100.00	-2	728	-0.27%
2021/12/27	0	0.00	5	2067.00	2055.00	-5	736	-0.68%
2021/12/24	5	2083.00	1	2095.00	2055.00	4	743	0.54%
2021/12/23	14	2060.36	7	2058.57	2050.00	7	764	0.92%
2021/12/22	4	2080.00	3	2071.67	2050.00	1	782	0.13%
2021/12/21	9	1990.56	3	1995.00	2005.00	6	791	0.76%
2021/12/20	1.3	2006.92	42	1979.76	1955.00	-40.7	796	-5.11%
2021/12/17	25	2037.00	4	2061.25	2035.00	21	805	2.61%
2021/12/16	32.3	2082.52	30	2080.83	2090.00	2.3	809	0.29%
2021/12/15	1	1920.00	53	1914.06	1945.00	-52	799	-6.51%
2021/12/14	1	1860.00	14	1870.00	1875.00	-13	801	-1.62%
2021/12/13	61	1893.93	77	1889.94	1910.00	-16	804	-1.99%
2021/12/10	14.9	1882.28	1	1890.00	1875.00	13.9	804	1.73%
2021/12/09	40	1915.63	28	1942.86	1920.00	12	800	1.50%
2021/12/08	11	1964.09	16.1	1955.75	1945.00	-5.1	804	-0.63%
2021/12/07	45	1955.11	18	1966.67	1960.00	27	814	3.31%
2021/12/06	8	2036.25	13	2041.15	2030.00	-5	810	-0.62%
2021/12/03	15	2078.33	35	2099.43	2070.00	-20	813	-2.46%
2021/12/02	36	2107.08	32	2095.00	2090.00	4	817	0.49%
2021/12/01	51	2108.63	29	2092.93	2095.00	22	816	2.69%
2021/11/30	380	2158.38	652	2133.00	2130.00	-272	811	-33.51%	大買/大賣/鉅額交易
2021/11/29	86	2098.14	38	2078.95	2080.00	48	709	6.76%
2021/11/26	37	2063.24	29.6	2052.86	2080.00	7.4	723	1.02%
2021/11/25	39	2045.64	37	2042.03	2055.00	2	718	0.28%
2021/11/24	50	2102.40	97	2100.98	2040.00	-47	708	-6.63%
2021/11/23	52	2125.00	23	2124.35	2125.00	29	697	4.16%
2021/11/22	16	2114.69	11	2117.27	2130.00	5	693	0.72%
2021/11/19	47	2121.49	10	2115.50	2110.00	37	691	5.35%
2021/11/18	24	2122.89	41	2132.07	2125.00	-17	690	-2.46%
2021/11/17	13	2043.85	100	2032.95	2035.00	-87	678	-12.82%
2021/11/16	72	2037.99	213	2043.64	2040.00	-141	676	-20.84%	大賣/鉅額交易
2021/11/15	48	1988.33	53	1987.64	1975.00	-5	664	-0.75%
2021/11/12	12	1944.58	25	1955.60	1925.00	-13	664	-1.95%
2021/11/11	62	1960.24	6	1940.83	1950.00	56	656	8.53%
2021/11/10	21	1937.38	24	1932.92	1940.00	-3	650	-0.46%
2021/11/09	59	1946.95	49	1948.37	1960.00	10	651	1.53%
2021/11/08	14	1870.71	12	1867.50	1870.00	2	641	0.31%
2021/11/05	46	1870.87	119	1840.42	1860.00	-73	650	-11.23%	大賣/
2021/11/04	7	1812.14	29	1806.55	1800.00	-22	645	-3.41%
2021/11/03	13	1794.62	4	1790.00	1790.00	9	651	1.38%
2021/11/02	34	1811.62	43	1797.21	1790.00	-9	655	-1.37%
2021/11/01	36	1810.69	5	1801.00	1800.00	31	676	4.58%
2021/10/29	59	1783.73	23.8	1776.08	1785.00	35.2	687	5.11%
2021/10/28	16	1784.69	90	1817.00	1780.00	-74	688	-10.75%
2021/10/27	21	1880.95	50	1893.70	1895.00	-29	680	-4.26%
2021/10/26	36.8	1849.75	19	1832.90	1845.00	17.8	686	2.59%
2021/10/25	3	1855.00	29	1870.69	1855.00	-26	695	-3.74%
2021/10/22	5.6	1905.51	41	1895.37	1900.00	-35.4	708	-5.00%
2021/10/21	11	1867.73	30	1851.00	1865.00	-19	706	-2.69%
2021/10/20	21	1841.91	28	1847.68	1845.00	-7	711	-0.98%
2021/10/19	27.7	1791.63	4	1793.75	1800.00	23.7	708	3.34%
2021/10/18	23	1719.13	1	1740.00	1740.00	22	710	3.10%
2021/10/15	20	1699.25	13	1686.15	1700.00	7	730	0.96%
2021/10/14	1	1620.00	19	1612.37	1605.00	-18	731	-2.46%
2021/10/13	12	1606.67	14	1601.07	1610.00	-2	734	-0.27%
2021/10/12	25	1633.00	4	1631.25	1615.00	21	734	2.86%
2021/10/08	37	1704.73	25	1689.40	1710.00	12	739	1.62%
2021/10/07	53	1629.34	39	1644.10	1650.00	14	738	1.90%
2021/10/06	53	1576.79	26	1609.81	1555.00	27	733	3.68%
2021/10/05	27	1573.33	18	1568.89	1570.00	9	720	1.25%
2021/10/04	20	1574.75	118	1579.45	1585.00	-98	712	-13.75%	大賣/
2021/10/01	11	1624.09	8	1635.63	1620.00	3	705	0.43%
2021/09/30	58	1640.69	10	1648.50	1655.00	48	700	6.86%
2021/09/29	82	1682.99	7	1702.14	1670.00	75	683	10.97%
2021/09/28	48.5	1823.56	118	1827.59	1795.00	-69.5	667	-10.41%	大賣/
2021/09/27	2	1915.00	18	1928.89	1915.00	-16	661	-2.42%
2021/09/24	23	1931.52	57.6	1922.11	1935.00	-34.6	655	-5.28%
2021/09/23	25	1898.40	17	1897.65	1880.00	8	644	1.24%
2021/09/22	1	1790.00	4.5	1779.79	1800.00	-3.5	637	-0.56%
2021/09/17	8	1806.88	13	1825.39	1830.00	-5	635	-0.79%
2021/09/16	81.5	1810.91	37	1802.97	1810.00	44.5	629	7.07%
2021/09/15	28	1833.04	10	1830.50	1835.00	18	624	2.88%
2021/09/14	16	1854.38	20	1854.00	1860.00	-4	625	-0.64%
2021/09/13	27	1832.22	11	1864.09	1830.00	16	624	2.56%
2021/09/10	12	1895.00	6	1915.00	1940.00	6	615	0.97%
2021/09/09	3	1853.33	11	1839.09	1850.00	-8	609	-1.31%
2021/09/08	17	1834.12	24.1	1829.34	1835.00	-7.1	615	-1.15%
2021/09/07	15	1829.33	11	1845.00	1845.00	4	613	0.65%
2021/09/06	4	1872.50	56	1882.14	1875.00	-52	609	-8.54%
2021/09/03	8	1875.63	17	1863.53	1870.00	-9	606	-1.48%
2021/09/02	13	1881.92	81.8	1876.84	1875.00	-68.8	602	-11.41%
2021/09/01	40	1871.13	194	1881.01	1885.00	-154	591	-26.02%	大賣/鉅額交易
2021/08/31	10	1713.00	23	1716.74	1750.00	-13	572	-2.27%
2021/08/30	11	1705.91	4	1711.25	1710.00	7	573	1.22%
2021/08/27	16	1666.88	2	1675.00	1680.00	14	576	2.43%
2021/08/26	2	1655.00	34	1659.41	1650.00	-32	577	-5.54%
2021/08/25	21	1696.19	12	1692.08	1685.00	9	579	1.55%
2021/08/24	25	1694.80	3	1690.00	1695.00	22	580	3.79%
2021/08/23	6	1651.67	2	1657.50	1650.00	4	577	0.69%
2021/08/20	13	1615.00	2	1630.00	1620.00	11	584	1.88%
2021/08/19	42	1617.98	5	1596.00	1600.00	37	589	6.28%
2021/08/18	6	1657.50	65	1637.31	1660.00	-59	597	-9.87%
2021/08/17	0	0.00	29	1618.97	1635.00	-29	607	-4.77%
2021/08/16	1	1650.00	2.8	1627.54	1645.00	-1.8	611	-0.30%
2021/08/13	1	1615.00	0	0.00	1615.00	1	618	0.16%
2021/08/12	0	0.00	1	1635.00	1655.00	-1	619	-0.16%
2021/08/11	11	1621.36	55	1629.18	1635.00	-44	620	-7.09%
2021/08/10	14	1651.43	2	1650.00	1665.00	12	624	1.92%
2021/08/09	14	1692.14	10	1690.50	1680.00	4	625	0.64%
2021/08/06	6	1765.83	3	1748.33	1750.00	3	626	0.48%
2021/08/05	5	1775.00	13	1748.46	1770.00	-8	629	-1.27%
2021/08/04	11	1773.64	7	1762.14	1760.00	4	622	0.64%
2021/08/03	12	1737.08	23	1743.26	1750.00	-11	618	-1.78%
2021/08/02	164.7	1753.77	1	1760.00	1760.00	163.7	625	26.17%	大買/鉅額交易
2021/07/30	31	1732.10	78	1735.71	1710.00	-47	653	-7.19%
2021/07/29	5	1737.00	26	1747.12	1755.00	-21	650	-3.23%
2021/07/28	11	1652.73	13	1641.54	1670.00	-2	646	-0.31%
2021/07/27	29	1724.66	2	1735.00	1715.00	27	637	4.23%
2021/07/26	26	1750.00	42	1746.91	1750.00	-16	647	-2.47%
2021/07/23	5	1618.00	29	1622.59	1635.00	-24	672	-3.57%
2021/07/22	11	1699.55	5	1698.00	1665.00	6	682	0.88%
2021/07/21	43	1676.86	15	1670.67	1675.00	28	675	4.14%
2021/07/20	29	1570.52	17	1580.88	1565.00	12	654	1.83%
2021/07/19	14	1615.00	19	1616.84	1630.00	-5	648	-0.77%
2021/07/16	21	1615.00	14	1610.00	1600.00	7	643	1.09%
2021/07/15	7	1562.14	31	1613.39	1615.00	-24	640	-3.75%
2021/07/14	39	1508.85	4	1522.50	1515.00	35	623	5.61%
2021/07/13	51	1497.26	15.9	1479.13	1460.00	35.1	614	5.72%
2021/07/12	36	1471.53	3	1476.67	1480.00	33	612	5.39%
2021/07/09	44	1445.11	4	1441.25	1435.00	40	616	6.49%
2021/07/08	37	1454.05	3	1451.67	1450.00	34	624	5.44%
2021/07/07	4	1455.00	5	1457.00	1455.00	-1	628	-0.16%
2021/07/06	2	1455.00	10	1450.00	1450.00	-8	633	-1.26%
2021/07/05	32	1450.00	1	1445.00	1460.00	31	642	4.82%
2021/07/02	23.5	1405.30	1	1405.00	1420.00	22.5	645	3.48%
2021/07/01	9	1394.44	3	1396.67	1380.00	6	644	0.93%
2021/06/30	52	1380.77	1	1385.00	1385.00	51	650	7.84%
2021/06/29	20	1379.75	2	1377.50	1380.00	18	654	2.75%
2021/06/28	3	1390.00	5	1385.00	1390.00	-2	655	-0.31%
2021/06/25	5	1411.00	0	0.00	1400.00	5	661	0.76%
2021/06/24	38	1419.47	7	1435.00	1405.00	31	664	4.67%
2021/06/23	21	1396.91	16.5	1407.88	1430.00	4.5	666	0.68%
2021/06/22	14	1402.86	5	1410.00	1400.00	9	662	1.36%
2021/06/21	25	1429.00	8	1435.63	1410.00	17	662	2.57%
2021/06/18	28	1423.21	37	1430.00	1445.00	-9	665	-1.35%
2021/06/17	48	1419.17	67	1439.25	1460.00	-19	659	-2.88%
2021/06/16	52.6	1444.02	57	1450.97	1435.00	-4.4	659	-0.66%
2021/06/15	13	1496.15	66	1489.55	1490.00	-53	663	-7.99%
2021/06/11	24	1479.38	59	1479.66	1475.00	-35	674	-5.19%
2021/06/10	34	1512.65	36	1507.78	1505.00	-2	676	-0.30%
2021/06/09	22.3	1497.69	4	1487.50	1485.00	18.3	676	2.71%
2021/06/08	27	1504.63	2	1520.00	1525.00	25	677	3.69%
2021/06/07	71	1439.51	1	1485.00	1485.00	70	677	10.34%
2021/06/04	89	1420.79	6	1434.17	1425.00	83	680	12.20%
2021/06/03	5	1470.00	0	0.00	1480.00	5	683	0.73%
2021/06/02	12	1477.50	6	1455.00	1445.00	6	689	0.87%
2021/06/01	0.2	1530.00	25	1496.20	1475.00	-24.8	690	-3.60%
2021/05/31	6	1523.33	3	1516.67	1530.00	3	690	0.43%
2021/05/28	15	1506.00	15	1501.00	1500.00	0	695	0.00%
2021/05/27	27	1478.52	2	1465.00	1490.00	25	695	3.59%
2021/05/26	5	1515.00	11	1470.00	1440.00	-6	702	-0.85%
2021/05/25	57.2	1458.36	19	1452.63	1460.00	38.2	699	5.46%
2021/05/24	7	1380.00	8	1378.13	1420.00	-1	694	-0.14%
2021/05/21	20	1362.00	9	1352.22	1350.00	11	708	1.55%
2021/05/20	5	1360.00	8	1348.13	1345.00	-3	714	-0.42%
2021/05/19	4	1345.00	7	1332.86	1325.00	-3	717	-0.42%
2021/05/18	23	1307.39	204	1310.07	1355.00	-181	723	-25.02%	大賣/鉅額交易
2021/05/17	23	1301.96	32	1297.81	1315.00	-9	728	-1.24%
2021/05/14	28	1297.14	16	1305.00	1295.00	12	737	1.63%
2021/05/13	14	1315.71	34	1307.21	1300.00	-20	736	-2.72%
2021/05/12	57	1334.39	35	1286.43	1315.00	22	735	2.99%
2021/05/11	89	1371.63	54	1361.48	1360.00	35	733	4.77%
2021/05/10	42	1426.31	45	1415.56	1395.00	-3	726	-0.41%
2021/05/07	37	1426.08	10	1444.00	1445.00	27	720	3.75%
2021/05/06	20	1359.25	27.3	1335.24	1340.00	-7.3	703	-1.04%
2021/05/05	55	1285.73	19	1317.63	1270.00	36	699	5.15%
2021/05/04	4	1350.00	24	1343.13	1355.00	-20	696	-2.87%
2021/05/03	111.3	1381.30	19	1367.63	1390.00	92.3	696	13.26%	大買/
2021/04/29	28	1356.61	126	1351.63	1385.00	-98	689	-14.21%	大賣/
2021/04/28	51	1254.90	60	1276.25	1260.00	-9	662	-1.36%
2021/04/27	3	1188.33	63	1187.06	1185.00	-60	656	-9.14%
2021/04/26	0	0.00	12.5	1187.40	1185.00	-12.5	671	-1.86%
2021/04/23	1	1195.00	6.5	1195.85	1195.00	-5.5	680	-0.80%
2021/04/22	20.8	1191.20	22	1188.18	1175.00	-1.2	695	-0.17%
2021/04/21	69	1184.13	16	1183.13	1170.00	53	703	7.53%
2021/04/20	27	1221.30	9	1218.89	1205.00	18	727	2.47%
2021/04/19	48	1231.04	0	0.00	1235.00	48	745	6.44%
2021/04/16	71	1218.10	7	1214.29	1220.00	64	752	8.50%
2021/04/15	60	1170.75	14	1153.21	1190.00	46	773	5.95%
2021/04/14	2	1140.00	15	1137.67	1150.00	-13	776	-1.67%
2021/04/13	83	1174.10	14	1164.64	1150.00	69	788	8.75%
2021/04/12	4	1191.25	9	1195.56	1180.00	-5	795	-0.63%
2021/04/09	46	1215.11	4	1199.98	1210.00	42	801	5.24%
2021/04/08	8	1195.63	8	1196.25	1195.00	0	791	0.00%
2021/04/07	4	1210.00	3	1201.67	1200.00	1	787	0.13%
2021/04/06	62	1219.52	122	1211.60	1210.00	-60	788	-7.61%	大賣/
2021/04/01	37	1224.87	31	1215.48	1225.00	6	786	0.76%
2021/03/31	3	1235.00	11	1219.55	1225.00	-8	782	-1.02%
2021/03/30	61	1226.64	21	1233.57	1225.00	40	781	5.12%
2021/03/29	2	1202.50	25	1201.40	1210.00	-23	780	-2.95%
2021/03/26	101	1193.17	33	1189.09	1195.00	68	786	8.64%	大買/
2021/03/25	40	1183.63	1	1185.00	1190.00	39	785	4.96%
2021/03/24	4	1188.75	7	1180.00	1190.00	-3	795	-0.38%
2021/03/23	8	1222.50	39	1200.51	1190.00	-31	823	-3.76%
2021/03/22	2	1192.50	18	1206.94	1215.00	-16	845	-1.89%
2021/03/19	5	1213.00	38	1211.84	1220.00	-33	856	-3.85%
2021/03/18	15	1254.67	20	1252.25	1260.00	-5	858	-0.58%
2021/03/17	222	1236.37	22	1239.09	1260.00	200	868	23.03%	大買/鉅額交易
2021/03/16	3	1190.00	30	1181.50	1165.00	-27	866	-3.12%
2021/03/15	0	0.00	12	1184.58	1180.00	-12	869	-1.38%
2021/03/12	20	1198.50	17	1195.00	1205.00	3	876	0.34%
2021/03/11	7	1194.29	21	1188.81	1190.00	-14	882	-1.59%
2021/03/10	9	1151.11	27	1173.52	1190.00	-18	890	-2.02%
2021/03/09	30	1123.17	20	1155.75	1160.00	10	890	1.12%
2021/03/08	1	1225.00	39	1219.10	1195.00	-38	895	-4.25%
2021/03/05	25	1189.20	6	1184.17	1185.00	19	895	2.12%
2021/03/04	19	1210.26	10	1235.00	1205.00	9	903	1.00%
2021/03/03	12	1247.50	0	0.00	1255.00	12	905	1.33%
2021/03/02	19	1246.58	27	1236.67	1220.00	-8	913	-0.88%
2021/02/26	63	1201.67	9.5	1210.00	1185.00	53.5	923	5.79%
2021/02/25	0	0.00	11	1278.64	1280.00	-11	917	-1.20%
2021/02/24	11	1268.64	26	1279.62	1255.00	-15	922	-1.63%
2021/02/23	3	1318.33	70	1354.50	1315.00	-67	920	-7.28%
2021/02/22	27	1392.41	23	1395.00	1385.00	4	908	0.44%
2021/02/19	49.7	1374.63	9.8	1374.59	1385.00	39.9	908	4.39%
2021/02/18	6	1368.33	7	1362.14	1375.00	-1	914	-0.11%
2021/02/17	24	1380.63	10	1380.00	1365.00	14	912	1.53%
2021/02/05	49	1307.76	3	1290.00	1325.00	46	899	5.12%
2021/02/04	12	1251.25	16	1251.88	1240.00	-4	894	-0.45%
2021/02/03	7	1244.29	13	1242.31	1270.00	-6	920	-0.65%
2021/02/02	1	1235.00	21	1259.29	1235.00	-20	934	-2.14%
2021/02/01	0	0.00	17.5	1230.14	1245.00	-17.5	927	-1.89%
2021/01/29	13	1216.92	12	1226.25	1210.00	1	948	0.11%
2021/01/28	39	1216.54	53	1238.59	1225.00	-14	948	-1.48%
2021/01/27	1	1290.00	7	1304.29	1310.00	-6	936	-0.64%
2021/01/26	9	1325.56	14	1320.00	1300.00	-5	931	-0.54%
2021/01/25	0	0.00	36	1342.08	1330.00	-36	929	-3.87%
2021/01/22	81.5	1389.42	17	1386.18	1375.00	64.5	941	6.85%
2021/01/21	1	1350.00	32	1346.72	1370.00	-31	942	-3.29%
2021/01/20	12.2	1329.71	1	1315.00	1350.00	11.2	940	1.19%
2021/01/19	27	1320.56	5	1329.00	1315.00	22	931	2.36%
2021/01/18	1	1230.00	38	1252.33	1245.00	-37	916	-4.04%
2021/01/15	4.5	1298.22	1	1310.00	1280.00	3.5	907	0.39%
2021/01/14	0	0.00	11	1275.46	1265.00	-11	896	-1.23%
2021/01/13	0	0.00	10	1301.00	1310.00	-10	899	-1.11%
2021/01/12	26	1254.04	48	1254.90	1250.00	-22	880	-2.50%
2021/01/11	0	0.00	22	1222.96	1215.00	-22	873	-2.52%
2021/01/08	31	1249.03	78	1251.09	1240.00	-47	875	-5.37%
2021/01/07	8	1176.88	13	1176.54	1170.00	-5	862	-0.58%
2021/01/06	14.1	1175.88	8	1159.38	1160.00	6.1	865	0.70%
2021/01/05	11	1126.36	14	1128.21	1135.00	-3	856	-0.35%
2021/01/04	12	1140.83	19	1128.42	1155.00	-7	856	-0.82%
2020/12/31	7	1105.00	0	0.00	1110.00	7	852	0.82%
2020/12/30	48	1105.31	3	1113.33	1115.00	45	855	5.26%
2020/12/29	66	1088.94	0	0.00	1095.00	66	857	7.70%
2020/12/28	1	1070.00	1	1075.00	1070.00	0	859	0.00%
2020/12/25	1	1085.00	5	1080.00	1090.00	-4	860	-0.46%
2020/12/24	12	1091.25	5	1090.00	1085.00	7	867	0.81%
2020/12/23	35	1093.43	8	1086.88	1085.00	27	877	3.08%
2020/12/22	17.4	1120.75	12	1119.17	1095.00	5.4	891	0.61%
2020/12/21	22.8	1146.54	18	1141.67	1135.00	4.8	887	0.54%
2020/12/18	6	1130.83	1	1120.00	1140.00	5	892	0.56%
2020/12/17	107.4	1172.07	265	1142.51	1125.00	-157.6	889	-17.71%	大買/大賣/鉅額交易
2020/12/16	256	1225.92	21	1219.05	1245.00	235	865	27.16%	大買/鉅額交易
2020/12/15	25	1154.40	5	1155.00	1145.00	20	857	2.33%
2020/12/14	15	1156.67	30	1156.67	1160.00	-15	864	-1.73%
2020/12/11	7	1137.14	47	1136.60	1135.00	-40	886	-4.51%
2020/12/10	21	1117.62	21	1110.00	1105.00	0	879	0.00%
2020/12/09	1	1110.00	14	1102.50	1110.00	-13	878	-1.48%
2020/12/07	11	1067.27	2	1080.00	1080.00	9	897	1.00%
2020/12/04	210	1058.17	16	1055.63	1050.00	194	896	21.65%	大買/鉅額交易
2020/12/03	178	1050.79	3	1065.00	1065.00	175	893	19.58%	大買/鉅額交易
2020/12/02	19	1027.90	38.9	1028.99	1025.00	-19.9	899	-2.21%
2020/12/01	6	1022.50	13	1029.23	1030.00	-7	896	-0.78%
2020/11/30	46	1038.04	8	1035.63	1035.00	38	898	4.23%
2020/11/27	22	1052.27	32	1049.22	1045.00	-10	916	-1.09%
2020/11/26	20	1048.00	21	1043.57	1040.00	-1	922	-0.11%
2020/11/25	9.6	1065.56	35	1052.71	1045.00	-25.4	915	-2.77%
2020/11/24	0	0.00	42	1091.19	1090.00	-42	911	-4.61%
2020/11/23	21.3	1108.12	6	1124.17	1125.00	15.3	910	1.68%
2020/11/20	37	1073.38	13	1073.08	1085.00	24	907	2.64%
2020/11/19	15	1065.00	48	1063.23	1065.00	-33	903	-3.65%
2020/11/18	3	1050.00	53	1041.89	1045.00	-50	906	-5.52%
2020/11/17	25	1051.80	109	1056.93	1050.00	-84	901	-9.32%	大賣/
2020/11/16	32	1075.00	39	1070.51	1085.00	-7	908	-0.77%
2020/11/13	14	1048.57	34	1047.21	1045.00	-20	910	-2.20%
2020/11/12	37	1055.54	11	1053.18	1060.00	26	926	2.81%
2020/11/11	20	1043.75	30	1061.33	1065.00	-10	932	-1.07%
2020/11/10	40	1092.25	57	1100.88	1080.00	-17	912	-1.86%
2020/11/09	12	1180.00	16	1168.44	1170.00	-4	909	-0.44%
2020/11/06	83	1167.29	20	1154.75	1135.00	63	927	6.80%
2020/11/05	188	1133.14	7	1126.43	1125.00	181	921	19.63%	大買/鉅額交易
2020/11/04	20	1103.75	0	0.00	1120.00	20	941	2.12%
2020/11/03	18.8	1092.92	20	1082.00	1075.00	-1.2	945	-0.12%
2020/11/02	51	1065.59	6	1068.33	1070.00	45	956	4.71%
2020/10/30	88	1077.84	4	1071.25	1090.00	84	959	8.75%
2020/10/29	69	1129.06	0	0.00	1130.00	69	960	7.18%
2020/10/23	0	0.00	1	1100.00	1100.00	-1	1,046	-0.10%
2020/10/22	2	1105.00	132	1107.65	1095.00	-130	1,066	-12.19%	大賣/鉅額交易
2020/10/20	6	1135.00	0	0.00	1120.00	6	1,068	0.56%
2020/10/19	2	1135.00	0	0.00	1125.00	2	1,067	0.19%
2020/10/16	14	1184.64	17	1182.65	1175.00	-3	1,062	-0.28%
2020/10/15	14	1156.79	36	1162.36	1175.00	-22	1,067	-2.06%
2020/10/14	25	1130.00	11	1137.27	1120.00	14	1,079	1.30%
2020/10/12	23	1147.17	47	1145.00	1150.00	-24	1,100	-2.18%
2020/10/08	1	1105.00	0	0.00	1135.00	1	1,110	0.09%
2020/10/07	0	0.00	12	1095.00	1095.00	-12	1,122	-1.07%
2020/10/06	0	0.00	33	1108.33	1120.00	-33	1,130	-2.92%
2020/10/05	14	1066.79	17	1080.00	1080.00	-3	1,135	-0.26%
2020/09/30	4	1035.00	7	1038.57	1050.00	-3	1,150	-0.26%
2020/09/29	26	1034.23	66	1032.35	1015.00	-40	1,157	-3.45%
2020/09/28	56	1014.55	3	1015.00	1010.00	53	1,170	4.53%
2020/09/25	40.3	1030.61	0	0.00	1025.00	40.3	1,171	3.44%
2020/09/24	18	1092.50	4	1087.50	1085.00	14	1,168	1.20%
2020/09/23	25	1107.20	0	0.00	1125.00	25	1,184	2.11%
2020/09/22	4	1103.75	0	0.00	1075.00	4	1,182	0.34%
2020/09/18	186	1126.88	40	1134.50	1135.00	146	1,198	12.18%	大買/鉅額交易
2020/09/17	7	1141.43	3	1130.00	1110.00	4	1,210	0.33%
2020/09/16	21	1183.57	1	1175.00	1180.00	20	1,203	1.66%
2020/09/15	6	1118.33	0	0.00	1105.00	6	1,178	0.51%
2020/09/11	2	1097.50	0	0.00	1120.00	2	1,218	0.16%
2020/09/10	4	1096.25	0	0.00	1085.00	4	1,215	0.33%
2020/09/09	22	1030.46	0	0.00	1065.00	22	1,207	1.82%
2020/09/08	1	1055.00	93	1051.56	1055.00	-92	1,219	-7.54%
2020/09/07	4	1005.00	1	1050.00	1050.00	3	1,236	0.24%
2020/09/04	1	1120.00	12	1105.00	1090.00	-11	1,278	-0.86%
2020/09/03	0	0.00	1	1210.00	1160.00	-1	1,296	-0.08%
2020/09/02	10	1136.50	3	1123.33	1200.00	7	1,300	0.54%
2020/09/01	21	1062.62	0	0.00	1095.00	21	1,293	1.62%
2020/08/31	6	1048.33	0	0.00	1040.00	6	1,297	0.46%
2020/08/28	0	0.00	2	1055.00	1025.00	-2	1,323	-0.15%
2020/08/27	1	1065.00	0	0.00	1065.00	1	1,331	0.08%
2020/08/26	16	1080.94	0	0.00	1070.00	16	1,348	1.19%
2020/08/25	0	0.00	10	1117.00	1115.00	-10	1,361	-0.73%
2020/08/24	12	1120.00	13	1115.00	1130.00	-1	1,376	-0.07%
2020/08/20	51	1070.39	5	1107.00	1070.00	46	1,408	3.27%
2020/08/19	1	1140.00	13	1152.31	1140.00	-12	1,418	-0.85%
2020/08/18	1	1135.00	247	1133.81	1135.00	-246	1,421	-17.31%	大賣/鉅額交易
2020/08/17	0	0.00	11	1128.18	1155.00	-11	1,409	-0.78%
2020/08/14	6	1107.50	1	1090.00	1130.00	5	1,398	0.36%
2020/08/13	30	1101.50	0	0.00	1105.00	30	1,401	2.14%
2020/08/12	37	1076.76	1	1110.00	1065.00	36	1,409	2.55%
2020/08/11	17	1117.06	0	0.00	1110.00	17	1,404	1.21%
2020/08/10	22	1128.64	2	1195.00	1145.00	20	1,425	1.40%
2020/08/07	3	1208.33	0	0.00	1200.00	3	1,418	0.21%
2020/08/05	0	0.00	3	1223.33	1220.00	-3	1,410	-0.21%
2020/08/04	17	1217.94	57	1196.40	1230.00	-40	1,414	-2.83%
2020/08/03	1.3	1272.57	1	1210.00	1210.00	0.3	1,410	0.02%
2020/07/31	0	0.00	2	1275.00	1275.00	-2	1,387	-0.14%
2020/07/30	3	1140.00	52	1136.35	1160.00	-49	1,362	-3.60%
2020/07/29	4	1111.25	0	0.00	1095.00	4	1,357	0.29%
2020/07/28	4	1081.25	0	0.00	1095.00	4	1,372	0.29%
2020/07/27	20	1044.50	0	0.00	1045.00	20	1,356	1.47%
2020/07/24	1	1025.00	2	1025.00	1025.00	-1	1,355	-0.07%
2020/07/22	20	1090.00	0	0.00	1095.00	20	1,360	1.47%
2020/07/17	8	1079.38	5	1079.00	1075.00	3	1,373	0.22%
2020/07/16	18	1104.17	1	1105.00	1105.00	17	1,370	1.24%
2020/07/15	25	1054.20	0	0.00	1040.00	25	1,355	1.84%
2020/07/14	2	1042.50	12	1027.50	1035.00	-10	1,348	-0.74%
2020/07/13	5	1058.00	100	1065.35	1050.00	-95	1,332	-7.13%
2020/07/10	42	1083.45	9	1060.00	1060.00	33	1,327	2.49%
2020/07/09	13	1148.08	0	0.00	1135.00	13	1,318	0.99%
2020/07/08	29	1080.69	0	0.00	1090.00	29	1,301	2.23%
2020/07/07	20	1073.25	116	1074.22	1075.00	-96	1,304	-7.36%	大賣/
2020/07/06	0	0.00	40	1086.50	1110.00	-40	1,298	-3.08%
2020/07/03	13	1062.31	11	1087.27	1085.00	2	1,305	0.15%
2020/07/02	12	1070.00	0	0.00	1095.00	12	1,295	0.93%
2020/07/01	13	1013.85	0	0.00	1020.00	13	1,277	1.02%
2020/06/30	0	0.00	76	984.43	982.00	-76	1,292	-5.88%
2020/06/24	10	1015.00	10	1035.00	1035.00	0	1,290	0.00%
2020/06/23	10	1003.20	24	988.29	984.00	-14	1,274	-1.10%
2020/06/22	11	995.45	0	0.00	992.00	11	1,275	0.86%
2020/06/19	45	996.56	168	992.20	992.00	-123	1,279	-9.62%	大賣/鉅額交易
2020/06/18	42	975.40	15	970.00	978.00	27	1,266	2.13%
2020/06/17	0	0.00	46	929.61	927.00	-46	1,259	-3.65%
2020/06/16	11	939.36	5	931.40	943.00	6	1,269	0.47%
2020/06/15	0	0.00	2	962.00	911.00	-2	1,281	-0.16%
2020/06/12	15	955.33	31	952.03	945.00	-16	1,282	-1.25%
2020/06/11	22	961.32	30	967.67	964.00	-8	1,289	-0.62%
2020/06/10	10	917.70	16	918.13	905.00	-6	1,260	-0.48%
2020/06/09	3	891.00	19	883.84	896.00	-16	1,260	-1.27%
2020/06/08	20	892.75	0	0.00	875.00	20	1,261	1.59%
2020/06/05	10	899.00	17	886.88	871.00	-7	1,258	-0.56%
2020/06/04	0	0.00	2	876.50	880.00	-2	1,263	-0.16%
2020/06/03	0	0.00	35	849.97	844.00	-35	1,250	-2.80%
2020/06/02	0	0.00	16	843.63	838.00	-16	1,278	-1.25%
2020/05/29	19	869.53	0	0.00	860.00	19	1,271	1.49%
2020/05/28	24	897.96	10	916.00	880.00	14	1,267	1.10%
2020/05/27	11	931.09	0	0.00	916.00	11	1,258	0.87%
2020/05/26	1	937.00	0	0.00	949.00	1	1,257	0.08%
2020/05/25	10	883.60	0	0.00	890.00	10	1,241	0.81%
2020/05/22	15	859.00	0	0.00	854.00	15	1,238	1.21%
2020/05/21	9	867.11	0	0.00	861.00	9	1,240	0.73%
2020/05/20	20	880.90	0	0.00	878.00	20	1,247	1.60%
2020/05/19	6	905.00	0	0.00	876.00	6	1,243	0.48%
2020/05/18	0.1	847.00	12	876.42	851.00	-11.9	1,236	-0.96%
2020/05/15	0	0.00	2	866.00	892.00	-2	1,237	-0.16%
2020/05/14	16	812.50	0	0.00	824.00	16	1,257	1.27%
2020/05/13	1	803.00	33.8	785.75	803.00	-32.8	1,258	-2.60%
2020/05/12	1	786.00	148	794.30	786.00	-147	1,275	-11.52%	大賣/鉅額交易
2020/05/11	0	0.00	1	783.00	800.00	-1	1,280	-0.08%
2020/05/08	23	770.74	0	0.00	782.00	23	1,278	1.80%
2020/05/07	85	754.58	0	0.00	754.00	85	1,292	6.57%
2020/05/06	4	755.00	26	752.65	747.00	-22	1,295	-1.70%
2020/05/05	83	773.48	191	772.55	766.00	-108	1,294	-8.34%	大賣/鉅額交易
2020/05/04	14	754.14	280	758.35	766.00	-266	1,280	-20.77%	大賣/鉅額交易
2020/04/30	35	734.51	0	0.00	738.00	35	1,251	2.80%
2020/04/29	35	730.63	12	724.67	728.00	23	1,254	1.83%
2020/04/28	27	717.07	13	710.38	725.00	14	1,258	1.11%
2020/04/27	1	718.00	0	0.00	718.00	1	1,263	0.08%
2020/04/24	0	0.00	9	734.89	725.00	-9	1,264	-0.71%
2020/04/22	0	0.00	4	703.75	719.00	-4	1,266	-0.32%
2020/04/21	69	705.81	5	700.40	708.00	64	1,260	5.08%
2020/04/16	27	683.85	21	682.24	676.00	6	1,249	0.48%
2020/04/14	1	669.00	10	679.80	669.00	-9	1,236	-0.73%
2020/04/13	0	0.00	4	662.25	662.00	-4	1,235	-0.32%
2020/04/09	0	0.00	19	673.79	655.00	-19	1,240	-1.53%
2020/04/08	2	677.50	15	682.53	688.00	-13	1,231	-1.06%
2020/04/07	5	672.60	39	669.72	677.00	-34	1,221	-2.78%
2020/04/06	1	651.00	17	652.82	651.00	-16	1,199	-1.33%
2020/04/01	0	0.00	13	646.54	650.00	-13	1,190	-1.09%
2020/03/31	85	669.94	8	666.00	645.00	77	1,184	6.50%
2020/03/30	203	634.51	1	643.00	643.00	202	1,159	17.42%	大買/鉅額交易
2020/03/27	0	0.00	5	660.20	630.00	-5	1,146	-0.44%
2020/03/26	0	0.00	15	640.87	646.00	-15	1,127	-1.33%
2020/03/25	17	631.18	44.8	628.92	625.00	-27.8	1,115	-2.50%
2020/03/23	0	0.00	6	547.00	544.00	-6	1,095	-0.55%
2020/03/20	42	562.57	11	556.09	564.00	31	1,085	2.86%
2020/03/19	18	558.56	5	572.60	526.00	13	1,065	1.22%
2020/03/18	0	0.00	8	588.75	584.00	-8	1,058	-0.76%
2020/03/17	2	562.50	4	572.75	568.00	-2	1,035	-0.19%
2020/03/16	2	581.00	10	607.40	585.00	-8	1,018	-0.79%
2020/03/13	10	550.20	117	547.33	590.00	-107	982	-10.89%	大賣/鉅額交易
2020/03/12	9	603.00	3	635.00	601.00	6	956	0.63%
2020/03/11	1	694.00	0	0.00	666.00	1	928	0.11%
2020/03/10	17	680.88	231	675.95	687.00	-214	914	-23.41%	大賣/鉅額交易
2020/03/09	40	691.10	5.2	698.93	682.00	34.8	894	3.90%
2020/03/06	86	714.84	2	713.50	715.00	84	874	9.60%
2020/03/05	469	704.14	116	695.25	721.00	353	855	41.27%	大買/大賣/鉅額交易
2020/03/04	0	0.00	5	682.40	662.00	-5	805	-0.62%
2020/03/03	7	687.43	1	678.00	689.00	6	790	0.76%
2020/03/02	1	656.00	1	656.00	653.00	0	776	0.00%
2020/02/27	2	670.00	1	703.00	668.00	1	762	0.13%
2020/02/26	24	702.88	3	707.67	691.00	21	750	2.80%
2020/02/25	2	708.50	7	702.86	710.00	-5	735	-0.68%
2020/02/24	1	721.00	0	0.00	716.00	1	732	0.14%
2020/02/21	0	0.00	11	743.64	735.00	-11	735	-1.49%
2020/02/20	2	747.50	47	756.36	738.00	-45	754	-5.97%
2020/02/19	51	747.73	42	741.33	750.00	9	751	1.20%
2020/02/18	21	732.29	90	739.02	732.00	-69	740	-9.32%
2020/02/17	9	742.11	15	740.13	734.00	-6	724	-0.83%
2020/02/14	47	742.96	1	770.00	770.00	46	707	6.51%
2020/02/13	20	703.40	2	703.00	710.00	18	647	2.78%
2020/02/12	133	690.93	0	0.00	691.00	133	628	21.17%	大買/鉅額交易
2020/02/11	1	662.00	0	0.00	673.00	1	606	0.16%
2020/02/10	0	0.00	1	657.00	653.00	-1	595	-0.17%
2020/02/07	0	0.00	20	661.60	658.00	-20	590	-3.39%
2020/02/06	22	633.62	1	628.00	652.00	21	569	3.68%
2020/02/05	1	630.00	29	623.17	621.00	-28	576	-4.85%
2020/02/04	1	623.00	33	624.55	621.00	-32	590	-5.42%
2020/02/03	0	0.00	1	623.00	614.00	-1	595	-0.17%
2020/01/31	4	623.65	1	633.00	637.00	3	594	0.51%
2020/01/30	65	631.97	29	634.86	628.00	36	596	6.04%
2020/01/17	1	639.00	1	637.00	639.00	0	581	0.00%
2020/01/16	1	630.00	13	627.69	638.00	-12	577	-2.08%
2020/01/15	1	629.00	14	626.50	629.00	-13	555	-2.34%
2020/01/14	25	634.84	16	636.69	631.00	9	551	1.63%
2020/01/13	117	621.31	4	626.50	641.00	113	545	20.70%	大買/鉅額交易
2020/01/10	183	605.19	2	610.00	610.00	181	539	33.53%	大買/鉅額交易
2020/01/09	50	587.20	1	587.00	587.00	49	530	9.24%
2020/01/08	7	582.86	1	573.00	585.00	6	533	1.12%
2020/01/07	10	581.10	3	583.00	583.00	7	537	1.30%
2020/01/06	1	589.00	1	583.00	573.00	0	537	0.00%
2020/01/03	14	597.71	0	0.00	589.00	14	538	2.60%
2019/12/31	0	0.00	2	610.00	615.00	-2	534	-0.37%
2019/12/30	0	0.00	1	605.00	605.00	-1	546	-0.18%
2019/12/26	1	599.00	0	0.00	604.00	1	549	0.18%
2019/12/25	1	599.00	0	0.00	599.00	1	550	0.18%
2019/12/24	1	601.00	0	0.00	601.00	1	550	0.18%
2019/12/23	2	602.50	0	0.00	600.00	2	552	0.36%
2019/12/20	2	606.50	34	604.15	600.00	-32	552	-5.79%
2019/12/19	45	609.11	3	608.67	601.00	42	551	7.61%
2019/12/18	0	0.00	9	619.22	615.00	-9	551	-1.63%
2019/12/17	2	610.00	9	610.44	614.00	-7	549	-1.27%
2019/12/16	0	0.00	1	606.00	606.00	-1	546	-0.18%
2019/12/12	0	0.00	10	593.80	595.00	-10	531	-1.88%
2019/12/10	0	0.00	6	585.33	585.00	-6	526	-1.14%
2019/12/09	1	584.00	0	0.00	584.00	1	526	0.19%
2019/12/06	3	592.33	6	590.33	589.00	-3	526	-0.57%
2019/12/05	1	595.00	8	591.13	595.00	-7	525	-1.33%
2019/12/04	0	0.00	2	590.00	585.00	-2	524	-0.38%
2019/12/02	4	596.00	0	0.00	590.00	4	527	0.76%
2019/11/29	1	599.00	7	609.14	599.00	-6	531	-1.13%
2019/11/28	0	0.00	3	615.67	618.00	-3	532	-0.56%
2019/11/27	24	607.46	1	608.00	608.00	23	528	4.35%
2019/11/26	14	594.50	2	593.00	595.00	12	522	2.30%
2019/11/25	4	588.00	1	586.00	588.00	3	521	0.57%
2019/11/22	3	583.67	0	0.00	580.00	3	526	0.57%
2019/11/21	2	586.00	4	586.50	580.00	-2	520	-0.38%
2019/11/20	0	0.00	2	606.50	597.00	-2	519	-0.38%
2019/11/19	151	631.40	29	623.79	616.00	122	520	23.46%	大買/鉅額交易
2019/11/15	1	585.00	13	590.92	588.00	-12	486	-2.47%
2019/11/13	5	588.40	9	590.44	586.00	-4	499	-0.80%
2019/11/12	0	0.00	18	585.83	586.00	-18	494	-3.64%
2019/11/11	0	0.00	3	583.33	585.00	-3	494	-0.61%
2019/11/08	10	584.00	2	586.00	585.00	8	490	1.63%
2019/11/06	1	593.00	12	597.25	600.00	-11	489	-2.25%
2019/11/05	0	0.00	2	597.00	600.00	-2	488	-0.41%
2019/11/04	1	591.00	45	592.11	591.00	-44	484	-9.08%
2019/11/01	8	580.00	13	568.31	570.00	-5	472	-1.06%
2019/10/31	0	0.00	1	589.00	589.00	-1	459	-0.22%
2019/10/30	0	0.00	7	598.00	598.00	-7	452	-1.55%
2019/10/29	0	0.00	1	593.00	600.00	-1	451	-0.22%
2019/10/28	0	0.00	10.1	590.80	593.00	-10.1	448	-2.24%
2019/10/25	0	0.00	35	578.51	581.00	-35	441	-7.93%
2019/10/24	170	570.01	8.5	572.60	572.00	161.5	437	36.95%	大買/鉅額交易
2019/10/23	89	561.26	7.2	560.39	566.00	81.8	434	18.82%
2019/10/22	0	0.00	9	555.47	553.00	-9	437	-2.05%
2019/10/21	0	0.00	1	562.00	562.00	-1	450	-0.22%
2019/10/18	10	571.90	11.3	559.39	570.00	-1.3	451	-0.29%
2019/10/17	1	546.00	7.2	546.82	548.00	-6.2	438	-1.42%
2019/10/16	80	546.23	11.2	545.54	543.00	68.8	436	15.77%
2019/10/15	76	540.30	38.5	541.92	541.00	37.5	433	8.65%
2019/10/14	113	546.73	3	548.33	545.00	110	433	25.36%	大買/鉅額交易
2019/10/09	1	542.00	1	542.00	542.00	0	427	0.00%
2019/10/08	1	573.00	4	565.25	565.00	-3	422	-0.71%
2019/10/07	0	0.00	1	585.00	578.00	-1	417	-0.24%
2019/10/04	27	576.78	0	0.00	582.00	27	415	6.50%
2019/10/02	9	550.33	2	554.00	554.00	7	407	1.72%
2019/10/01	20	545.40	3	546.67	546.00	17	408	4.17%
2019/09/26	1	545.00	0	0.00	545.00	1	407	0.25%
2019/09/25	0	0.00	1	549.00	541.00	-1	406	-0.25%
2019/09/24	0	0.00	3	546.67	550.00	-3	410	-0.73%
2019/09/20	7	541.86	10	546.90	540.00	-3	412	-0.73%
2019/09/19	0	0.00	1	550.00	550.00	-1	408	-0.24%
2019/09/18	2	549.00	2	548.00	547.00	0	406	0.00%
2019/09/17	0	0.00	6	551.00	550.00	-6	406	-1.48%
2019/09/16	0	0.00	8	546.00	548.00	-8	407	-1.97%
2019/09/12	0	0.00	1	548.00	548.00	-1	408	-0.24%
2019/09/11	0	0.00	1	537.00	539.00	-1	410	-0.24%
2019/09/10	0	0.00	20	537.55	537.00	-20	416	-4.80%
2019/09/09	0	0.00	18	539.61	542.00	-18	414	-4.34%
2019/09/06	0	0.00	20	536.35	534.00	-20	413	-4.84%
2019/09/05	6	553.33	45	544.87	543.00	-39	413	-9.43%
2019/09/04	7	540.57	23	540.43	540.00	-16	407	-3.93%
2019/09/03	0	0.00	5	545.00	545.00	-5	407	-1.23%
2019/09/02	1	543.00	8	543.25	543.00	-7	403	-1.74%
2019/08/30	0	0.00	11	544.27	544.00	-11	401	-2.74%
2019/08/28	2	543.00	4	547.00	539.00	-2	400	-0.50%
2019/08/27	0	0.00	1	547.00	540.00	-1	398	-0.25%
2019/08/26	0	0.00	3	543.00	538.00	-3	394	-0.76%
2019/08/23	0	0.00	17	577.59	574.00	-17	390	-4.35%
2019/08/22	2	573.00	3	574.00	576.00	-1	380	-0.26%
2019/08/21	1	558.00	21	558.19	555.00	-20	370	-5.39%
2019/08/20	0	0.00	1	558.00	558.00	-1	369	-0.27%
2019/08/19	11	554.55	3	547.67	553.00	8	371	2.15%
2019/08/16	5	525.20	5	523.40	526.00	0	366	0.00%
2019/08/15	1	520.00	10	519.80	520.00	-9	369	-2.43%
2019/08/14	0	0.00	11	527.27	525.00	-11	377	-2.92%
2019/08/13	4	518.75	2	518.00	519.00	2	385	0.52%
2019/08/12	1	521.00	5	523.40	520.00	-4	389	-1.03%
2019/08/08	4	521.00	2	523.50	522.00	2	386	0.52%
2019/08/07	18	522.33	2	521.50	518.00	16	384	4.16%
2019/08/06	6	520.50	4	520.50	521.00	2	386	0.52%
2019/08/05	11	521.64	2	519.00	523.00	9	379	2.37%
2019/08/02	11	526.45	0	0.00	534.00	11	378	2.91%
2019/08/01	0	0.00	2	525.00	526.00	-2	370	-0.54%
2019/07/31	9	519.67	21	518.62	517.00	-12	373	-3.22%
2019/07/30	14	517.71	18	523.50	513.00	-4	374	-1.07%
2019/07/29	1	533.00	6	534.00	533.00	-5	372	-1.34%
2019/07/26	2	540.00	0	0.00	540.00	2	387	0.52%
2019/07/25	2	546.50	0	0.00	546.00	2	390	0.51%
2019/07/23	1	541.00	0	0.00	550.00	1	397	0.25%
2019/07/19	0	0.00	1	534.00	534.00	-1	383	-0.26%
2019/07/17	0	0.00	3	536.00	536.00	-3	392	-0.76%
2019/07/16	0	0.00	14	531.29	534.00	-14	392	-3.57%
2019/07/15	0	0.00	1	526.00	523.00	-1	385	-0.26%
2019/07/12	2	522.00	0	0.00	522.00	2	386	0.52%
2019/07/11	4	530.00	0	0.00	529.00	4	390	1.02%
2019/07/10	2	532.00	0	0.00	532.00	2	389	0.51%
2019/07/09	4	528.00	57	530.16	525.00	-53	392	-13.50%
2019/07/08	4	521.00	1	516.00	525.00	3	395	0.76%
2019/07/05	3	517.67	0	0.00	515.00	3	400	0.75%
2019/07/04	1	524.00	3	523.33	521.00	-2	405	-0.49%
2019/07/03	2	529.00	0	0.00	525.00	2	419	0.48%
2019/07/01	1	536.00	0	0.00	539.00	1	429	0.23%
2019/06/27	1	508.00	0	0.00	514.00	1	435	0.23%
2019/06/26	9	502.56	0	0.00	503.00	9	438	2.05%
2019/06/25	1	503.00	0	0.00	503.00	1	439	0.23%
2019/06/21	5.2	520.77	0	0.00	523.00	5.2	443	1.17%
2019/06/20	6	516.00	14	514.79	517.00	-8	442	-1.81%
2019/06/19	4.6	515.78	5	517.60	516.00	-0.4	445	-0.09%
2019/06/18	18.6	497.34	17.3	496.74	505.00	1.3	440	0.31%
2019/06/17	7.6	489.20	0	0.00	488.00	7.6	443	1.71%
2019/06/14	7	488.79	2	488.00	489.00	5	458	1.09%
2019/06/13	3	487.50	0	0.00	491.50	3	472	0.64%
2019/06/12	4	486.00	1	486.50	485.00	3	487	0.62%
2019/06/11	3	488.17	0	0.00	488.00	3	497	0.60%
2019/06/10	2	485.00	1	486.00	486.00	1	498	0.20%
2019/06/05	0	0.00	14	483.25	480.00	-14	506	-2.76%
2019/06/04	0	0.00	4	485.00	485.00	-4	510	-0.78%
2019/06/03	13	484.15	29	484.38	484.00	-16	511	-3.13%
2019/05/31	1	475.50	0	0.00	487.50	1	515	0.19%
2019/05/30	2	472.00	1	469.00	475.00	1	523	0.19%
2019/05/29	5	457.00	1	466.50	466.50	4	539	0.74%
2019/05/28	4	458.00	12	466.13	460.50	-8	541	-1.48%
2019/05/27	0	0.00	4	466.50	470.00	-4	541	-0.74%
2019/05/24	18	468.61	0	0.00	471.00	18	551	3.26%
2019/05/23	7	479.00	7	476.29	470.00	0	554	0.00%
2019/05/22	1	494.50	37	494.84	496.00	-36	556	-6.47%
2019/05/21	4	491.75	3.5	491.44	492.00	0.5	561	0.09%
2019/05/20	1	510.00	4	497.75	500.00	-3	565	-0.53%
2019/05/17	0	0.00	26	509.81	510.00	-26	573	-4.54%
2019/05/16	2	513.00	0	0.00	504.00	2	619	0.32%
2019/05/15	5	511.40	4	513.50	514.00	1	635	0.16%
2019/05/14	5	505.40	0	0.00	508.00	5	663	0.75%
2019/05/13	4	511.25	0	0.00	508.00	4	664	0.60%
2019/05/10	20	529.30	1	524.00	520.00	19	677	2.80%
2019/05/09	0	0.00	14	533.64	532.00	-14	678	-2.06%
2019/05/08	49	541.06	4	545.25	544.00	45	681	6.60%
2019/05/07	31	536.81	13	537.38	535.00	18	682	2.64%
2019/05/06	0	0.00	3	534.33	530.00	-3	712	-0.42%
2019/05/03	0	0.00	26	542.31	551.00	-26	714	-3.64%
2019/05/02	19	528.53	26	528.04	540.00	-7	697	-1.00%
2019/04/30	1	514.00	7	516.00	523.00	-6	690	-0.87%
2019/04/29	0	0.00	4	535.00	528.00	-4	680	-0.59%
2019/04/25	19	535.21	6	535.67	536.00	13	676	1.92%
2019/04/23	2	533.00	35	537.46	533.00	-33	687	-4.80%
2019/04/22	2	540.00	0	0.00	540.00	2	682	0.29%
2019/04/19	5	531.20	0	0.00	530.00	5	684	0.73%
2019/04/18	2	532.00	0	0.00	530.00	2	694	0.29%
2019/04/17	1	535.00	0	0.00	534.00	1	702	0.14%
2019/04/16	2	520.50	0	0.00	520.00	2	701	0.29%
2019/04/12	0	0.00	6.6	535.21	521.00	-6.6	703	-0.94%
2019/04/10	5	541.20	0	0.00	542.00	5	709	0.71%
2019/04/09	35	550.49	0	0.00	544.00	35	704	4.97%
2019/04/08	1	535.00	0	0.00	535.00	1	693	0.14%
2019/04/03	25	520.60	0	0.00	515.00	25	687	3.63%
2019/04/02	7	517.29	3	517.33	516.00	4	687	0.58%
2019/04/01	6	513.00	8.1	515.09	512.00	-2.1	680	-0.31%
2019/03/29	2	517.00	14	517.00	517.00	-12	672	-1.78%
2019/03/28	2	525.00	1	525.00	525.00	1	669	0.15%
2019/03/27	5	527.40	4	524.75	522.00	1	668	0.15%
2019/03/26	12	529.33	3	533.00	533.00	9	671	1.34%
2019/03/25	5	520.00	3	519.33	518.00	2	670	0.30%
2019/03/22	5	532.40	2	534.50	532.00	3	668	0.45%
2019/03/21	0	0.00	3	527.00	530.00	-3	668	-0.45%
2019/03/20	13	523.77	1	525.00	524.00	12	667	1.80%
2019/03/19	5	521.00	7	524.86	525.00	-2	663	-0.30%
2019/03/18	76	504.18	2	506.00	506.00	74	650	11.38%
2019/03/15	5	510.00	22	516.86	504.00	-17	641	-2.65%
2019/03/14	11	523.09	54	525.41	524.00	-43	629	-6.83%
2019/03/13	33	526.36	25	524.12	522.00	8	635	1.26%
2019/03/12	4	529.25	0	0.00	531.00	4	638	0.63%
2019/03/08	3	533.67	35	532.49	531.00	-32	657	-4.87%
2019/03/07	0	0.00	2	545.50	546.00	-2	656	-0.30%
2019/03/06	73.9	551.80	2	550.50	552.00	71.9	665	10.81%
2019/03/05	71.9	552.25	0	0.00	555.00	71.9	670	10.72%
2019/03/04	2	543.00	11	551.18	549.00	-9	666	-1.35%
2019/02/27	26	539.85	5	543.20	545.00	21	648	3.24%
2019/02/26	7	541.86	7	542.00	542.00	0	647	0.00%
2019/02/25	59	541.47	4	539.75	543.00	55	650	8.45%
2019/02/22	1	527.00	0	0.00	527.00	1	651	0.15%
2019/02/21	15	535.00	14	530.57	534.00	1	643	0.16%
2019/02/20	5	543.60	0	0.00	539.00	5	649	0.77%
2019/02/19	9	539.89	0	0.00	540.00	9	652	1.38%
2019/02/18	12	542.33	17	542.76	540.00	-5	652	-0.77%
2019/02/15	29	548.93	16	547.56	543.00	13	647	2.01%
2019/02/14	42	529.12	5	528.00	523.00	37	616	6.00%
2019/02/13	122	532.55	0	0.00	531.00	122	609	20.03%	大買/鉅額交易
2019/02/12	5	510.60	1	508.00	510.00	4	582	0.69%
2019/02/11	0	0.00	10	507.50	508.00	-10	584	-1.71%
2019/01/30	18	497.17	10	499.90	500.00	8	583	1.37%
2019/01/29	13	487.65	6	488.67	489.00	7	593	1.18%
2019/01/28	7	484.79	0	0.00	485.00	7	596	1.17%
2019/01/25	1	482.00	0	0.00	480.00	1	626	0.16%
2019/01/24	1	490.50	1	494.50	490.50	0	609	0.00%
2019/01/22	1	488.50	0	0.00	488.50	1	620	0.16%
2019/01/18	0	0.00	2	491.50	491.50	-2	643	-0.31%
2019/01/17	0	0.00	4	484.88	484.00	-4	657	-0.61%
2019/01/16	0	0.00	3	494.83	494.00	-3	658	-0.46%
2019/01/15	31	486.34	4	491.63	495.00	27	653	4.13%
2019/01/14	0	0.00	1	475.00	475.00	-1	650	-0.15%
2019/01/09	131	473.44	0	0.00	474.00	131	655	19.98%	大買/鉅額交易
2019/01/04	0	0.00	1	447.00	447.00	-1	686	-0.15%
2018/12/21	4	444.00	0	0.00	447.50	4	756	0.53%
2018/12/13	0	0.00	1	455.00	464.00	-1	769	-0.13%
2018/12/12	0	0.00	1	447.50	451.00	-1	771	-0.13%
2018/12/11	0	0.00	1	445.00	441.00	-1	767	-0.13%
2018/12/10	0	0.00	3	447.50	443.00	-3	771	-0.39%
2018/12/07	9	466.00	0	0.00	466.00	9	771	1.17%
2018/12/06	0	0.00	1	466.00	466.00	-1	766	-0.13%
2018/12/05	1	455.50	0	0.00	465.00	1	758	0.13%
2018/12/04	19	494.58	3	471.17	465.00	16	757	2.11%
2018/11/30	0	0.00	2	457.50	457.50	-2	739	-0.27%
2018/11/27	4	429.75	9	430.33	433.00	-5	721	-0.69%
2018/11/26	0	0.00	5	419.80	421.00	-5	715	-0.70%
2018/11/23	1	413.50	19	415.58	413.50	-18	714	-2.52%
2018/11/22	0	0.00	21	420.43	420.00	-21	710	-2.96%
2018/11/19	1	404.00	1	391.50	409.00	0	691	0.00%
2018/11/16	7	402.64	0	0.00	402.50	7	677	1.03%
2018/11/14	12	418.88	1	418.00	418.00	11	665	1.65%
2018/11/13	3	412.00	2	411.00	412.00	1	660	0.15%
2018/11/12	1	443.00	1	443.00	443.00	0	644	0.00%
2018/11/09	19	460.58	1	468.50	468.50	18	646	2.78%
2018/11/08	15	462.43	0	0.00	463.00	15	645	2.32%
2018/11/07	14	450.75	0	0.00	453.50	14	636	2.20%
2018/11/06	10	450.10	1	456.00	452.50	9	628	1.43%
2018/11/05	13	456.31	4	455.75	449.00	9	617	1.46%
2018/11/02	31	462.37	0	0.00	463.50	31	614	5.05%
2018/11/01	20	426.60	1	417.00	438.00	19	582	3.26%
2018/10/31	0	0.00	15	410.80	410.00	-15	565	-2.65%
2018/10/30	4	393.88	5	402.00	402.00	-1	558	-0.18%
2018/10/29	12	380.75	7	391.36	394.00	5	572	0.87%
2018/10/26	1	388.00	16	393.53	390.00	-15	566	-2.65%
2018/10/25	2	402.00	0	0.00	388.00	2	557	0.36%
2018/10/24	12	413.79	4	415.00	415.00	8	545	1.47%
2018/10/23	2	409.75	0	0.00	406.00	2	543	0.37%
2018/10/19	7	399.21	4	417.38	418.00	3	546	0.55%
2018/10/18	25	409.00	0	0.00	410.50	25	549	4.55%
2018/10/17	0	0.00	1	408.00	408.50	-1	552	-0.18%
2018/10/16	0	0.00	13	388.12	393.00	-13	544	-2.39%
2018/10/15	0	0.00	1	394.50	400.00	-1	533	-0.19%
2018/10/12	1	403.00	29	395.10	403.00	-28	547	-5.12%
2018/10/11	3	366.33	1	371.50	370.00	2	532	0.38%
2018/10/09	1	412.00	20	412.25	406.00	-19	515	-3.69%
2018/10/05	30	434.65	37	442.68	438.00	-7	483	-1.45%
2018/10/04	1	476.00	1	473.00	466.00	0	470	0.00%
2018/10/02	8	477.00	2	480.00	480.00	6	470	1.27%
2018/10/01	1	473.50	1	468.50	476.50	0	474	0.00%
2018/09/28	32	463.47	0	0.00	465.00	32	478	6.68%
2018/09/27	0	0.00	8	453.00	453.00	-8	471	-1.70%
2018/09/26	6	453.50	0	0.00	453.50	6	470	1.28%
2018/09/25	7	439.29	0	0.00	439.00	7	462	1.51%
2018/09/21	6	432.50	13	436.50	432.50	-7	466	-1.50%
2018/09/20	0	0.00	8	448.44	445.00	-8	467	-1.71%
2018/09/19	18	449.42	4	449.50	449.00	14	473	2.96%
2018/09/18	0	0.00	12	448.38	451.00	-12	488	-2.46%
2018/09/17	4	459.50	1	458.50	457.00	3	492	0.61%
2018/09/14	46	451.99	11	451.50	454.00	35	494	7.08%
2018/09/13	32	454.36	10	454.30	455.00	22	496	4.43%
2018/09/12	0	0.00	43	453.26	451.50	-43	506	-8.49%
2018/09/11	0	0.00	107	461.50	458.00	-107	515	-20.75%	大賣/鉅額交易
2018/09/10	10	454.20	6	455.42	455.00	4	512	0.78%
2018/09/07	2	461.50	15	468.50	461.50	-13	516	-2.52%
2018/09/05	2	471.50	1	476.50	471.00	1	564	0.18%
2018/09/03	0	0.00	1	463.00	453.50	-1	583	-0.17%
2018/08/31	24	455.88	0	0.00	455.00	24	580	4.13%
2018/08/30	6	447.08	5	448.50	448.00	1	584	0.17%
2018/08/29	4	449.63	0	0.00	449.00	4	590	0.68%
2018/08/28	1	449.00	1	449.00	449.00	0	597	0.00%
2018/08/27	2	449.00	4	452.25	453.00	-2	604	-0.33%
2018/08/24	1	461.00	21	459.33	461.00	-20	607	-3.29%
2018/08/23	0	0.00	3	454.33	453.50	-3	610	-0.49%
2018/08/21	14	426.61	0	0.00	440.00	14	607	2.31%
2018/08/20	2	437.00	0	0.00	437.00	2	604	0.33%
2018/08/13	14	475.11	7	478.57	488.00	7	604	1.16%
2018/08/10	1	490.00	0	0.00	488.50	1	610	0.16%
2018/08/09	1	487.50	4	498.63	499.00	-3	624	-0.48%
2018/08/08	3	493.17	1	496.00	496.00	2	621	0.32%
2018/08/07	4	489.50	5	488.20	486.00	-1	618	-0.16%
2018/08/06	0	0.00	4	501.00	501.00	-4	624	-0.64%
2018/08/03	4	479.00	19	498.39	495.00	-15	624	-2.40%
2018/08/01	2	469.50	1	469.50	469.50	1	643	0.16%
2018/07/31	74	469.76	0	0.00	466.00	74	677	10.92%
2018/07/27	4	468.75	0	0.00	475.00	4	687	0.58%
2018/07/26	0	0.00	93.6	479.34	475.50	-93.6	689	-13.58%
2018/07/25	0	0.00	12.4	472.73	475.00	-12.4	693	-1.79%
2018/07/24	6	470.00	9	467.39	470.00	-3	695	-0.43%
2018/07/23	0	0.00	1	464.00	457.00	-1	716	-0.14%
2018/07/20	46	476.09	16	475.88	475.00	30	729	4.11%
2018/07/19	25	468.80	23	468.30	472.00	2	728	0.27%
2018/07/18	18	490.33	4	504.00	504.00	14	717	1.95%
2018/07/17	12	485.92	3	485.00	485.00	9	729	1.23%
2018/07/16	26	489.35	0	0.00	481.00	26	751	3.46%
2018/07/13	0	0.00	3	493.67	493.50	-3	760	-0.39%
2018/07/11	1	477.50	3	477.50	477.50	-2	790	-0.25%
2018/07/10	34	482.47	4	490.75	491.00	30	791	3.79%
2018/07/09	1	478.00	0	0.00	475.00	1	794	0.13%
2018/07/06	1	479.00	0	0.00	479.00	1	792	0.13%
2018/07/05	3	495.00	0	0.00	495.00	3	785	0.38%
2018/07/04	2	509.50	0	0.00	508.00	2	791	0.25%
2018/07/03	6	514.33	0	0.00	513.00	6	792	0.76%
2018/07/02	0	0.00	15	516.53	512.00	-15	794	-1.89%
2018/06/29	6	512.00	0	0.00	512.00	6	789	0.76%
2018/06/28	51	503.86	0	0.00	494.00	51	778	6.55%
2018/06/27	6	510.00	0	0.00	508.00	6	773	0.78%
2018/06/26	0	0.00	15	511.33	513.00	-15	761	-1.97%
2018/06/25	0	0.00	7	514.86	508.00	-7	756	-0.93%
2018/06/22	0	0.00	10	523.10	525.00	-10	759	-1.32%
2018/06/21	0	0.00	4	524.00	524.00	-4	756	-0.53%
2018/06/20	0	0.00	11	518.36	517.00	-11	748	-1.47%
2018/06/19	1	522.00	2	516.00	516.00	-1	741	-0.13%
2018/06/15	0	0.00	2	534.00	525.00	-2	739	-0.27%
2018/06/14	18	532.22	51	536.33	532.00	-33	732	-4.50%
2018/06/13	0	0.00	5	528.80	522.00	-5	710	-0.70%
2018/06/12	12	501.17	1	502.00	502.00	11	689	1.59%
2018/06/11	4	492.25	2	491.75	490.00	2	688	0.29%
2018/06/08	12	498.54	0	0.00	497.50	12	687	1.74%
2018/06/07	10	498.30	0	0.00	496.00	10	716	1.40%
2018/06/06	25	510.40	0	0.00	506.00	25	722	3.46%
2018/06/05	0	0.00	3	512.00	518.00	-3	726	-0.41%
2018/06/04	0	0.00	3	510.33	510.00	-3	742	-0.40%
2018/05/31	9	487.00	12	499.00	499.00	-3	752	-0.40%
2018/05/30	4	478.88	0	0.00	479.00	4	750	0.53%
2018/05/29	0	0.00	4	486.00	484.50	-4	768	-0.52%
2018/05/25	2	478.00	3	478.00	478.00	-1	767	-0.13%
2018/05/24	8	472.81	3	475.00	475.00	5	773	0.65%
2018/05/23	1	473.00	0	0.00	473.00	1	773	0.13%
2018/05/22	0	0.00	5	475.30	475.00	-5	767	-0.65%
2018/05/21	0	0.00	1	471.00	466.00	-1	770	-0.13%
2018/05/18	0	0.00	2	469.50	471.00	-2	771	-0.26%
2018/05/17	0	0.00	8	470.69	473.00	-8	788	-1.01%
2018/05/16	1	452.00	1	460.00	459.00	0	775	0.00%
2018/05/15	7	447.64	50	448.81	447.00	-43	785	-5.47%
2018/05/14	1	459.50	22	458.32	458.50	-21	809	-2.60%
2018/05/11	6	454.25	17	453.91	456.00	-11	805	-1.37%
2018/05/10	0	0.00	1	448.00	447.50	-1	801	-0.12%
2018/05/09	22	440.80	0	0.00	449.50	22	804	2.74%
2018/05/08	6	430.50	28	431.04	430.50	-22	776	-2.83%
2018/05/07	112	467.98	208	466.43	469.00	-96	746	-12.86%	大買/大賣/
2018/05/04	2	453.00	66	451.75	447.00	-64	768	-8.33%
2018/05/03	0	0.00	140	460.01	455.50	-140	776	-18.02%	大賣/鉅額交易
2018/05/02	0	0.00	151.1	462.77	468.00	-151.1	787	-19.19%	大賣/鉅額交易
2018/04/30	1	455.50	79	452.11	460.50	-78	784	-9.94%
2018/04/27	20	453.65	8	447.38	461.00	12	796	1.51%
2018/04/26	21	441.50	13	443.23	437.00	8	774	1.03%
2018/04/25	0	0.00	38	462.55	466.00	-38	760	-5.00%
2018/04/24	0	0.00	23	473.24	470.00	-23	764	-3.01%
2018/04/23	35	472.86	11	472.68	468.00	24	755	3.18%
2018/04/20	36	464.74	12	464.67	460.00	24	741	3.24%
2018/04/19	7	491.21	0	0.00	490.00	7	730	0.96%
2018/04/18	3	496.00	0	0.00	496.00	3	724	0.41%
2018/04/17	19	508.68	0	0.00	505.00	19	710	2.67%
2018/04/13	52	545.19	7	545.00	545.00	45	709	6.34%
2018/04/12	72	532.01	0	0.00	535.00	72	707	10.18%
2018/04/11	0	0.00	5	541.60	535.00	-5	709	-0.71%
2018/04/03	6	554.67	0	0.00	551.00	6	751	0.80%
2018/03/28	1	582.00	0	0.00	574.00	1	776	0.13%
2018/03/27	1	580.00	0	0.00	580.00	1	773	0.13%
2018/03/26	1	572.00	1	578.00	578.00	0	769	0.00%
2018/03/23	22	563.82	0	0.00	568.00	22	774	2.84%
2018/03/22	2	580.00	0	0.00	580.00	2	774	0.26%
2018/03/21	5	592.80	2	591.00	591.00	3	777	0.39%
2018/03/20	1	588.00	0	0.00	589.00	1	787	0.13%
2018/03/19	1	584.00	0	0.00	590.00	1	803	0.12%
2018/03/16	1	594.00	5	594.00	594.00	-4	807	-0.50%
2018/03/15	0	0.00	5	600.00	600.00	-5	843	-0.59%
2018/03/14	1	586.00	0	0.00	582.00	1	844	0.12%
2018/03/13	39	594.72	1	595.00	591.00	38	861	4.41%
2018/03/12	1	563.00	0	0.00	566.00	1	863	0.12%
2018/03/09	0	0.00	6	567.50	570.00	-6	866	-0.69%
2018/03/08	0	0.00	51	569.55	573.00	-51	863	-5.91%
2018/03/07	0	0.00	61.1	539.90	541.00	-61.1	847	-7.21%
2018/03/06	0	0.00	5	523.40	523.00	-5	840	-0.59%
2018/03/05	7	512.71	0	0.00	512.00	7	842	0.83%
2018/03/02	41	515.22	0	0.00	511.00	41	853	4.80%
2018/02/23	0	0.00	20	554.55	550.00	-20	845	-2.37%
2018/02/22	0	0.00	15	550.67	550.00	-15	854	-1.76%
2018/02/21	14	549.93	1	546.00	555.00	13	863	1.51%
2018/02/12	0	0.00	6	537.00	537.00	-6	869	-0.69%
2018/02/09	42	497.05	0	0.00	527.00	42	894	4.70%
2018/02/08	50	542.82	1	540.00	535.00	49	872	5.61%
2018/02/07	4	552.00	0	0.00	552.00	4	878	0.46%
2018/02/06	10	532.90	0	0.00	526.00	10	885	1.13%
2018/02/05	3	584.00	0	0.00	584.00	3	871	0.34%
2018/02/01	1	606.00	0	0.00	596.00	1	903	0.11%
2018/01/30	0	0.00	4	608.75	601.00	-4	954	-0.42%
2018/01/29	0	0.00	8	617.38	620.00	-8	979	-0.82%
2018/01/26	0	0.00	1	591.00	591.00	-1	1,011	-0.10%
2018/01/25	0	0.00	78	592.97	581.00	-78	1,010	-7.72%
2018/01/22	4	584.00	0	0.00	584.00	4	1,019	0.39%
2018/01/18	1	582.00	3	580.00	580.00	-2	1,032	-0.19%
2018/01/16	0	0.00	12	582.00	577.00	-12	1,061	-1.13%
2018/01/15	0	0.00	1	599.00	592.00	-1	1,056	-0.09%
2018/01/12	1	580.00	1	579.00	580.00	0	1,048	0.00%
2018/01/11	0	0.00	2	572.50	574.00	-2	1,058	-0.19%
2018/01/10	0	0.00	1	568.00	568.00	-1	1,076	-0.09%
2018/01/09	0	0.00	3	588.67	588.00	-3	1,078	-0.28%
2018/01/08	12	595.92	1	591.00	591.00	11	1,081	1.02%
2018/01/05	1	603.00	70	605.33	603.00	-69	1,082	-6.37%
2018/01/04	1	620.00	0	0.00	620.00	1	1,078	0.09%
2018/01/03	1	600.00	0	0.00	600.00	1	1,063	0.09%
2018/01/02	9	577.22	0	0.00	578.00	9	1,089	0.83%