矽力*-KY (6415)-美商高盛券商分點個股進出

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

矽力*-KY

(6415)

可現股當沖

股價
436.0
漲跌
▲5.0
漲幅
+1.16%
成交量
1,896張
產業
上市半導體類股
379人加入追蹤

立即追蹤
本地時間:14:30(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

矽力*-KY (6415)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
2024/11/22	135	439.83	50.1	439.35	436.00	84.9	3,547	2.39%	大買/
2024/11/21	144	434.74	250	436.01	431.00	-106	3,594	-2.95%	大買/大賣/鉅額交易
2024/11/20	269	443.49	47	440.50	440.00	222	3,649	6.08%	大買/鉅額交易
2024/11/19	165	442.70	214	441.07	441.50	-49	3,656	-1.34%	大買/大賣/
2024/11/18	59	446.68	337	447.84	440.50	-278	3,650	-7.61%	大賣/鉅額交易
2024/11/15	681	456.33	277	461.37	465.00	404	3,674	10.99%	大買/大賣/鉅額交易
2024/11/14	186	452.85	92	457.27	449.00	94	3,623	2.59%	大買/
2024/11/13	213	470.42	76	472.82	466.50	137	3,594	3.81%	大買/鉅額交易
2024/11/12	29	483.64	144	488.17	476.00	-115	3,587	-3.21%	大賣/鉅額交易
2024/11/11	104	491.54	298	491.99	488.00	-194	3,615	-5.37%	大買/大賣/鉅額交易
2024/11/08	121	488.42	74	494.45	483.50	47	3,617	1.30%	大買/
2024/11/07	45	499.70	122	496.51	498.50	-77	3,622	-2.13%	大賣/
2024/11/06	107	493.61	128	492.70	496.00	-21	3,618	-0.58%	大買/大賣/
2024/11/05	112	485.20	43	495.10	482.50	69	3,601	1.92%	大買/
2024/11/04	106	505.97	15	507.13	507.00	91	3,618	2.51%	大買/
2024/11/01	96	504.26	147	501.85	502.00	-51	3,636	-1.40%	大賣/
2024/10/30	81	513.69	202	512.74	506.00	-121	3,641	-3.32%	大賣/鉅額交易
2024/10/29	194	510.22	109	507.32	514.00	85	3,640	2.33%	大買/大賣/
2024/10/28	31	526.87	139	528.35	528.00	-108	3,637	-2.97%	大賣/鉅額交易
2024/10/25	153	536.98	325	539.53	536.00	-172	3,657	-4.70%	大買/大賣/鉅額交易
2024/10/24	346	523.49	92	525.18	518.00	254	3,620	7.02%	大買/鉅額交易
2024/10/23	183.3	534.99	54	538.13	529.00	129.3	3,661	3.53%	大買/鉅額交易
2024/10/22	31.6	537.62	129	538.78	539.00	-97.5	3,646	-2.67%	大賣/
2024/10/21	81	536.53	539	540.34	545.00	-458	3,683	-12.43%	大賣/鉅額交易
2024/10/18	115	513.71	206	509.63	508.00	-91	3,666	-2.48%	大買/大賣/
2024/10/17	158	518.51	302	518.02	515.00	-144	3,684	-3.91%	大買/大賣/鉅額交易
2024/10/16	73.3	511.55	347	513.54	518.00	-273.7	3,740	-7.32%	大賣/鉅額交易
2024/10/15	527	508.90	85	514.12	513.00	442	3,785	11.68%	大買/鉅額交易
2024/10/14	150	526.03	247	525.30	524.00	-97	3,735	-2.60%	大買/大賣/
2024/10/11	490	529.86	172	531.92	530.00	318	3,724	8.54%	大買/大賣/鉅額交易
2024/10/09	162	546.79	343	550.01	550.00	-181	3,710	-4.88%	大買/大賣/鉅額交易
2024/10/08	313.6	552.98	347	549.83	547.00	-33.4	3,660	-0.91%	大買/大賣/
2024/10/07	125	537.84	196	540.66	557.00	-71	3,520	-2.02%	大買/大賣/
2024/10/04	257	509.55	1,730	510.57	507.00	-1,473	3,440	-42.82%	大買/大賣/鉅額交易
2024/10/01	129.4	470.81	49	471.70	480.00	80.4	3,316	2.43%	大買/
2024/09/30	144	471.04	325	483.23	468.00	-181	3,315	-5.46%	大買/大賣/鉅額交易
2024/09/27	179	477.26	188	475.77	484.50	-9	3,234	-0.28%	大買/大賣/
2024/09/26	116	453.78	73	452.00	458.50	43	3,166	1.36%	大買/
2024/09/25	202.9	441.25	150	439.80	439.50	52.9	3,140	1.68%	大買/大賣/
2024/09/24	137	441.15	109	437.46	445.00	28	3,134	0.89%	大買/大賣/
2024/09/23	166	446.30	411	446.45	442.50	-245	3,142	-7.80%	大買/大賣/鉅額交易
2024/09/20	153.7	434.96	331	432.69	429.00	-177.3	3,101	-5.72%	大買/大賣/鉅額交易
2024/09/19	156	412.31	1,840	412.23	421.00	-1,684	3,056	-55.09%	大買/大賣/鉅額交易
2024/09/18	277	396.72	111	393.91	396.00	166	2,995	5.54%	大買/大賣/鉅額交易
2024/09/16	265	399.25	44	401.08	394.00	221	2,984	7.41%	大買/鉅額交易
2024/09/13	107	412.16	120	417.65	409.50	-13	2,948	-0.44%	大買/大賣/
2024/09/12	96	425.45	173	425.30	425.00	-77	2,939	-2.62%	大賣/
2024/09/11	85	412.11	111	410.62	415.00	-26	2,960	-0.88%	大賣/
2024/09/10	293	409.71	76	409.59	412.00	217	2,987	7.26%	大買/鉅額交易
2024/09/09	66	413.27	71	413.44	414.00	-5	3,018	-0.17%
2024/09/06	65	423.32	186	423.90	420.00	-121	3,067	-3.95%	大賣/鉅額交易
2024/09/05	117	426.72	175	425.21	426.50	-58	3,064	-1.89%	大買/大賣/
2024/09/04	98	414.65	152	411.87	410.50	-54	3,071	-1.76%	大賣/
2024/09/03	94	445.01	68	443.03	442.50	26	3,069	0.85%
2024/09/02	200	441.97	264	447.48	434.50	-64	3,057	-2.09%	大買/大賣/
2024/08/30	395	463.27	229	467.67	471.50	166	2,955	5.62%	大買/大賣/鉅額交易
2024/08/29	270	465.45	60	464.76	465.50	210	2,907	7.22%	大買/鉅額交易
2024/08/28	341	480.54	57.4	481.51	479.00	283.7	2,894	9.80%	大買/鉅額交易
2024/08/27	237	481.77	87	481.80	482.00	150	2,909	5.16%	大買/鉅額交易
2024/08/26	107	481.14	241	482.35	479.50	-134	2,936	-4.56%	大買/大賣/鉅額交易
2024/08/23	113	483.85	148	480.67	496.00	-35	2,990	-1.17%	大買/大賣/
2024/08/22	103	466.30	315	460.73	472.50	-212	2,990	-7.09%	大買/大賣/鉅額交易
2024/08/21	525	443.43	104	441.38	443.50	421	2,943	14.30%	大買/大賣/鉅額交易
2024/08/20	112	440.68	261.4	438.94	437.00	-149.4	2,941	-5.08%	大買/大賣/鉅額交易
2024/08/19	295	433.43	173	432.60	434.00	122	2,999	4.07%	大買/大賣/鉅額交易
2024/08/16	126	418.84	45	416.10	413.50	81	2,971	2.73%	大買/
2024/08/15	98	414.89	198	414.50	411.50	-100	2,979	-3.36%	大賣/
2024/08/14	143	422.56	100	422.30	420.00	43	3,003	1.43%	大買/
2024/08/13	357	428.31	87	428.75	423.00	270	3,025	8.93%	大買/鉅額交易
2024/08/12	147.1	414.40	61	415.89	414.00	86.1	3,087	2.79%	大買/
2024/08/09	390	396.92	34	397.01	393.00	356	3,097	11.49%	大買/鉅額交易
2024/08/08	243	388.74	23	386.17	387.50	220	3,075	7.15%	大買/鉅額交易
2024/08/07	249	401.54	39	398.19	401.00	210	3,070	6.84%	大買/鉅額交易
2024/08/06	189	384.62	132	388.72	392.50	57	3,065	1.86%	大買/大賣/
2024/08/05	90	378.26	34	382.16	375.50	56	3,045	1.84%
2024/08/02	134	428.19	127	428.55	417.00	7	3,032	0.23%	大買/大賣/
2024/08/01	188.3	456.32	127	453.58	456.00	61.3	3,037	2.02%	大買/大賣/
2024/07/31	172	454.38	263	451.79	447.50	-91	3,068	-2.97%	大買/大賣/
2024/07/30	187	442.10	282	444.24	462.00	-95	3,091	-3.07%	大買/大賣/
2024/07/29	368	435.38	193	434.77	431.00	175	3,128	5.59%	大買/大賣/鉅額交易
2024/07/26	236	407.08	134	406.74	421.00	102	3,228	3.16%	大買/大賣/鉅額交易
2024/07/23	63	422.50	74	422.53	419.00	-11	3,214	-0.34%
2024/07/22	209	416.78	110	418.66	417.50	99	3,257	3.04%	大買/大賣/
2024/07/19	151.6	448.78	68	450.39	447.00	83.6	3,301	2.53%	大買/
2024/07/18	94	466.09	127	469.28	462.50	-33	3,303	-1.00%	大賣/
2024/07/17	80	490.89	606	487.48	488.00	-526	3,293	-15.97%	大賣/鉅額交易
2024/07/16	199	463.95	63	474.44	474.00	136	3,246	4.19%	大買/鉅額交易
2024/07/15	21	447.88	154	449.79	443.50	-133	3,242	-4.10%	大賣/鉅額交易
2024/07/12	63	448.08	180	447.71	451.00	-117	3,256	-3.59%	大賣/鉅額交易
2024/07/11	111	449.32	125	451.30	451.50	-14	3,269	-0.43%	大買/大賣/
2024/07/10	138	432.73	205	431.91	430.00	-67	3,270	-2.05%	大買/大賣/
2024/07/09	172	421.56	48	421.67	426.50	124	3,358	3.69%	大買/鉅額交易
2024/07/08	302	423.44	101	424.94	425.50	201	3,468	5.79%	大買/大賣/鉅額交易
2024/07/05	169	427.75	394	426.18	429.50	-225	3,525	-6.38%	大買/大賣/鉅額交易
2024/07/04	262	435.57	477	439.91	429.00	-215	3,583	-6.00%	大買/大賣/鉅額交易
2024/07/03	35	452.63	65	451.82	452.50	-30	3,582	-0.84%
2024/07/02	91	440.90	58	444.87	440.00	33	3,593	0.92%
2024/07/01	326	446.31	115	450.51	444.50	211	3,594	5.87%	大買/大賣/鉅額交易
2024/06/28	456	468.11	155.9	463.53	462.00	300.2	3,600	8.34%	大買/大賣/鉅額交易
2024/06/27	264	469.03	62.2	471.54	466.50	201.9	3,588	5.63%	大買/鉅額交易
2024/06/26	73	489.54	151	494.87	485.50	-78	3,571	-2.18%	大賣/
2024/06/25	23	500.37	234	499.78	500.00	-211	3,584	-5.89%	大賣/鉅額交易
2024/06/24	142	508.22	142	509.27	507.00	0	3,601	0.00%	大買/大賣/
2024/06/21	113	515.44	122	513.93	517.00	-9	3,606	-0.25%	大買/大賣/
2024/06/20	276	522.70	87	520.92	520.00	189	3,616	5.23%	大買/鉅額交易
2024/06/19	258	508.85	104.1	506.37	505.00	153.9	3,616	4.26%	大買/大賣/鉅額交易
2024/06/18	270	516.69	68.9	510.12	510.00	201.1	3,627	5.54%	大買/鉅額交易
2024/06/17	137	535.53	279	529.46	525.00	-142	3,606	-3.94%	大買/大賣/鉅額交易
2024/06/14	492	522.87	274	519.37	526.00	218	3,578	6.09%	大買/大賣/鉅額交易
2024/06/13	97	499.73	342.1	499.77	501.00	-245.1	3,541	-6.92%	大賣/鉅額交易
2024/06/12	32	484.89	144.1	485.20	484.00	-112.1	3,511	-3.19%	大賣/鉅額交易
2024/06/11	70	486.09	164	486.53	482.00	-94	3,564	-2.64%	大賣/
2024/06/07	287	483.13	87.7	489.03	491.00	199.4	3,598	5.54%	大買/鉅額交易
2024/06/06	33	461.09	203.9	463.14	457.50	-170.9	3,566	-4.79%	大賣/鉅額交易
2024/06/05	120	461.60	86	461.56	462.00	34	3,575	0.95%	大買/
2024/06/04	109	464.83	22	470.25	461.50	87	3,602	2.41%	大買/
2024/06/03	102	478.50	160	480.61	471.00	-58	3,644	-1.59%	大買/大賣/
2024/05/31	216.2	475.53	121.5	476.63	472.00	94.7	3,647	2.60%	大買/大賣/
2024/05/30	536	466.96	75	470.51	468.00	461	3,631	12.69%	大買/鉅額交易
2024/05/29	175	476.32	463	485.79	470.00	-288	3,638	-7.92%	大買/大賣/鉅額交易
2024/05/28	108	493.70	96	502.94	505.00	12	3,584	0.33%	大買/
2024/05/27	93	474.95	85	473.82	478.00	8	3,541	0.23%
2024/05/24	109	473.97	179	473.05	476.50	-70	3,533	-1.98%	大買/大賣/
2024/05/23	133	467.51	282	464.82	478.00	-149	3,520	-4.23%	大買/大賣/鉅額交易
2024/05/22	337	436.78	93	436.90	439.00	244	3,465	7.04%	大買/鉅額交易
2024/05/21	197	422.19	57	422.89	419.00	140	3,468	4.04%	大買/鉅額交易
2024/05/20	239	425.07	63	431.65	420.00	176	3,457	5.09%	大買/鉅額交易
2024/05/17	201	443.58	173	444.07	443.00	28	3,441	0.81%	大買/大賣/
2024/05/16	299	439.05	380	445.08	450.00	-81	3,426	-2.36%	大買/大賣/
2024/05/15	73	410.16	228	405.82	410.00	-155	3,351	-4.62%	大賣/鉅額交易
2024/05/14	63	411.26	184	409.90	413.50	-121	3,368	-3.59%	大賣/鉅額交易
2024/05/13	226	410.02	126	411.00	412.50	100	3,365	2.97%	大買/大賣/
2024/05/10	109	412.60	90	410.16	414.50	19	3,365	0.56%	大買/
2024/05/09	159	413.55	239	415.59	416.00	-80	3,365	-2.38%	大買/大賣/
2024/05/08	78	405.76	74.2	405.83	407.00	3.8	3,393	0.11%
2024/05/07	31	406.74	45	407.33	410.00	-14	3,402	-0.41%
2024/05/06	290	405.62	86	412.57	404.00	204	3,387	6.02%	大買/鉅額交易
2024/05/03	94	422.40	159.8	427.40	423.00	-65.8	3,406	-1.93%	大賣/
2024/05/02	283	425.35	471	424.71	426.00	-188	3,358	-5.60%	大買/大賣/鉅額交易
2024/04/30	1,010	418.35	543	422.84	436.50	467	3,320	14.06%	大買/大賣/鉅額交易
2024/04/29	391	392.87	296	389.36	398.00	95	3,196	2.97%	大買/大賣/
2024/04/26	97	376.91	306	378.04	388.00	-209	3,173	-6.59%	大賣/鉅額交易
2024/04/25	60	384.29	650	384.61	379.00	-590	3,177	-18.57%	大賣/鉅額交易
2024/04/24	25	374.62	71	377.11	378.00	-46	3,100	-1.48%
2024/04/23	66	342.89	179	342.57	344.00	-113	3,100	-3.65%	大賣/鉅額交易
2024/04/22	77	330.66	192	333.19	330.50	-115	3,116	-3.69%	大賣/鉅額交易
2024/04/19	54	351.44	323	342.85	336.00	-269	3,165	-8.50%	大賣/鉅額交易
2024/04/18	201	367.48	219	372.12	373.00	-18	3,115	-0.58%	大買/大賣/
2024/04/17	298	369.23	221	368.82	368.50	77	3,137	2.45%	大買/大賣/
2024/04/16	147	371.92	451	373.60	369.50	-304	3,134	-9.70%	大買/大賣/鉅額交易
2024/04/15	305	394.04	325	393.53	396.50	-20	3,110	-0.64%	大買/大賣/
2024/04/12	80	387.86	798	384.89	387.00	-718	3,031	-23.69%	大賣/鉅額交易
2024/04/11	123	365.19	844.9	363.69	372.50	-721.9	2,929	-24.64%	大買/大賣/鉅額交易
2024/04/10	355	348.79	281	351.02	355.50	74	2,861	2.59%	大買/大賣/
2024/04/09	457	327.45	157	327.31	328.00	300	2,868	10.46%	大買/大賣/鉅額交易
2024/04/08	61	319.35	301	319.00	317.50	-240	2,876	-8.34%	大賣/鉅額交易
2024/04/03	101	319.29	125	318.61	319.50	-24	2,961	-0.81%	大買/大賣/
2024/04/02	109	321.64	129	327.40	319.00	-20	3,055	-0.65%	大買/大賣/
2024/04/01	93	337.47	81	339.25	339.00	12	3,084	0.39%
2024/03/29	175	329.77	28	328.13	328.00	147	3,090	4.76%	大買/鉅額交易
2024/03/28	506	327.56	282	326.70	327.00	224	3,081	7.27%	大買/大賣/鉅額交易
2024/03/27	416	339.44	635	338.85	336.50	-219	3,089	-7.09%	大買/大賣/鉅額交易
2024/03/26	199	348.35	15	349.17	347.50	184	3,143	5.85%	大買/鉅額交易
2024/03/25	45	354.14	468.3	353.55	350.00	-423.3	3,220	-13.14%	大賣/鉅額交易
2024/03/22	184	360.61	184	362.97	367.00	0	3,211	0.00%	大買/大賣/
2024/03/21	126	356.79	92	360.92	354.50	34	3,222	1.06%	大買/
2024/03/20	55	360.07	97.2	359.89	361.00	-42.2	3,238	-1.30%
2024/03/19	85	366.89	114	365.33	361.50	-29	3,258	-0.89%	大賣/
2024/03/18	6	370.00	180.2	369.61	372.50	-174.2	3,267	-5.33%	大賣/鉅額交易
2024/03/15	242.5	373.84	261	373.63	378.00	-18.5	3,273	-0.56%	大買/大賣/
2024/03/14	368	363.22	90	363.49	371.00	278	3,271	8.50%	大買/鉅額交易
2024/03/13	141	362.24	417	361.36	352.00	-276	3,252	-8.48%	大買/大賣/鉅額交易
2024/03/12	19	394.74	184	392.26	387.50	-165	3,224	-5.12%	大賣/鉅額交易
2024/03/11	92	398.14	171	398.14	402.50	-79	3,249	-2.43%	大賣/
2024/03/08	206	385.79	155	385.19	384.00	51	3,294	1.55%	大買/大賣/
2024/03/07	82	403.36	97	400.54	390.00	-15	3,284	-0.46%
2024/03/06	174	413.94	105	413.35	412.00	69	3,262	2.12%	大買/大賣/
2024/03/05	197	426.90	275	426.50	418.50	-78	3,319	-2.35%	大買/大賣/
2024/03/04	516	416.48	86	409.63	421.00	430	3,346	12.85%	大買/鉅額交易
2024/03/01	126	403.11	281	406.65	401.50	-155	3,354	-4.62%	大買/大賣/鉅額交易
2024/02/29	272	415.84	95	416.55	417.00	177	3,336	5.30%	大買/鉅額交易
2024/02/27	26	414.02	60	414.61	411.50	-34	3,348	-1.02%
2024/02/26	39	418.72	34.7	416.41	415.50	4.3	3,364	0.13%
2024/02/23	100	414.82	79	418.30	410.50	21	3,401	0.62%
2024/02/22	38	419.38	70	419.92	421.00	-32	3,434	-0.93%
2024/02/21	151	407.30	5	405.10	406.00	146	3,465	4.21%	大買/鉅額交易
2024/02/20	119	402.65	35	403.23	403.50	84	3,594	2.34%	大買/
2024/02/19	105	407.20	71	408.36	405.50	34	3,715	0.91%	大買/
2024/02/16	274	398.30	29	400.78	404.00	245	3,843	6.38%	大買/鉅額交易
2024/02/15	95	386.63	131.5	382.85	390.00	-36.5	3,910	-0.93%	大賣/
2024/02/05	27	387.04	42	387.56	387.00	-15	3,962	-0.38%
2024/02/02	40	391.64	156	395.67	390.00	-116	4,012	-2.89%	大賣/鉅額交易
2024/02/01	75	391.19	158	390.84	393.50	-83	4,027	-2.06%	大賣/
2024/01/31	168	386.25	322	391.00	385.50	-154	4,034	-3.82%	大買/大賣/鉅額交易
2024/01/30	69	399.27	184	397.55	401.00	-115	3,984	-2.89%	大賣/鉅額交易
2024/01/29	45	397.80	121	398.19	396.50	-76	4,000	-1.90%	大賣/
2024/01/26	28	412.29	167	403.44	402.00	-139	4,013	-3.46%	大賣/鉅額交易
2024/01/25	27	400.78	53	401.69	400.50	-26	4,013	-0.65%
2024/01/24	104	403.22	75	404.48	400.50	29	4,071	0.71%	大買/
2024/01/23	21	409.14	67	410.36	410.00	-46	4,088	-1.13%
2024/01/22	42.2	411.92	534.7	411.47	413.50	-492.5	4,125	-11.94%	大賣/鉅額交易
2024/01/19	201	403.63	206	404.07	406.00	-5	4,138	-0.12%	大買/大賣/
2024/01/18	66	408.39	172	410.53	406.50	-106	4,116	-2.58%	大賣/鉅額交易
2024/01/17	140	411.49	157	409.50	405.00	-17	4,138	-0.41%	大買/大賣/
2024/01/16	144	413.34	50	413.94	413.00	94	4,127	2.28%	大買/
2024/01/15	99	419.40	167	428.67	418.50	-68	4,119	-1.65%	大賣/
2024/01/12	36	444.01	164	444.30	444.00	-128	4,069	-3.15%	大賣/鉅額交易
2024/01/11	55	451.00	131	452.08	445.50	-76	4,080	-1.86%	大賣/
2024/01/10	83	439.56	55	448.55	451.50	28	4,051	0.69%
2024/01/09	210	437.43	29	436.55	431.50	181	4,074	4.44%	大買/鉅額交易
2024/01/08	93	444.94	96	444.61	441.00	-3	4,130	-0.07%
2024/01/05	113	441.40	53	441.15	438.50	60	4,227	1.42%	大買/
2024/01/04	67	438.45	63	446.32	437.50	4	4,219	0.09%
2024/01/03	360	445.01	76	451.36	440.00	284	4,204	6.75%	大買/鉅額交易
2024/01/02	83	475.38	62	486.56	467.50	21	4,115	0.51%
2023/12/29	135	495.93	193	500.02	500.00	-58	4,074	-1.42%	大買/大賣/
2023/12/28	302	484.35	233	479.69	490.00	69	3,993	1.73%	大買/大賣/
2023/12/27	57	449.88	277	452.02	452.50	-220	3,889	-5.66%	大賣/鉅額交易
2023/12/26	59	440.58	77	441.08	437.00	-18	3,819	-0.47%
2023/12/25	195	427.26	48	431.45	432.00	147	3,795	3.87%	大買/鉅額交易
2023/12/22	95	437.11	99	439.79	434.00	-4	3,805	-0.11%
2023/12/21	61	431.77	296	436.38	443.00	-235	3,773	-6.23%	大賣/鉅額交易
2023/12/20	192	426.74	233	431.09	431.50	-41	3,710	-1.11%	大買/大賣/
2023/12/19	52	404.15	77	404.25	403.50	-25	3,635	-0.69%
2023/12/18	38	402.00	77	403.21	398.00	-39	3,645	-1.07%
2023/12/15	99	412.69	159	410.09	412.50	-60	3,642	-1.65%	大賣/
2023/12/14	160	402.93	77	403.97	404.00	83	3,631	2.29%	大買/
2023/12/13	136	393.26	83	392.90	390.50	53	3,627	1.46%	大買/
2023/12/12	83.3	400.79	82	403.78	399.50	1.3	3,641	0.04%
2023/12/11	87	402.95	154	404.34	400.00	-67	3,665	-1.83%	大賣/
2023/12/08	87	410.73	199	410.79	410.50	-112	3,784	-2.96%	大賣/鉅額交易
2023/12/07	184	398.11	250	400.27	394.50	-66	3,840	-1.72%	大買/大賣/
2023/12/06	114	407.77	292.5	413.48	405.00	-178.5	3,815	-4.68%	大買/大賣/鉅額交易
2023/12/05	62	420.94	431	419.94	419.00	-369	3,794	-9.72%	大賣/鉅額交易
2023/12/04	114	421.07	51.8	419.76	417.50	62.2	3,779	1.65%	大買/
2023/12/01	40	420.30	159	420.03	419.00	-119	3,767	-3.16%	大賣/鉅額交易
2023/11/30	229.1	428.24	292	427.25	425.00	-62.9	3,763	-1.67%	大買/大賣/
2023/11/29	128	420.40	186	425.10	427.50	-58	3,717	-1.56%	大買/大賣/
2023/11/28	287	405.08	97	410.18	410.00	190	3,734	5.09%	大買/鉅額交易
2023/11/27	257	399.65	99	405.33	395.50	158	3,764	4.20%	大買/鉅額交易
2023/11/24	86	412.57	120	412.22	412.00	-34	3,816	-0.89%	大賣/
2023/11/22	177.8	412.67	134	413.07	410.00	43.8	3,929	1.11%	大買/大賣/
2023/11/21	119	417.51	255	416.64	422.00	-136	3,917	-3.47%	大買/大賣/鉅額交易
2023/11/20	174	411.78	174	412.37	413.00	0	3,918	0.00%	大買/大賣/
2023/11/17	277	401.66	351	409.04	418.50	-74	3,974	-1.86%	大買/大賣/
2023/11/16	505	379.57	261	381.83	384.00	244	3,878	6.29%	大買/大賣/鉅額交易
2023/11/15	259	370.07	222.6	372.79	382.00	36.4	3,782	0.96%	大買/大賣/
2023/11/14	133	356.02	229	359.16	354.50	-96	3,640	-2.64%	大買/大賣/
2023/11/13	116	349.30	380	349.55	354.00	-264	3,542	-7.45%	大買/大賣/鉅額交易
2023/11/10	111	333.59	471	334.33	334.00	-360	3,441	-10.46%	大買/大賣/鉅額交易
2023/11/09	138	324.37	126	323.69	328.00	12	3,393	0.35%	大買/大賣/
2023/11/08	131	324.39	74	322.57	320.00	57	3,364	1.69%	大買/
2023/11/07	79	316.51	41	317.57	316.00	38	3,341	1.14%
2023/11/06	192	318.25	136	320.72	319.50	56	3,352	1.67%	大買/大賣/
2023/11/03	57	316.89	180	316.33	317.00	-123	3,325	-3.70%	大賣/鉅額交易
2023/11/02	68	309.18	155	310.99	315.50	-87	3,303	-2.63%	大賣/
2023/11/01	91	300.59	86	301.09	300.00	5	3,239	0.15%
2023/10/31	90	288.88	122	290.72	286.50	-32	3,218	-0.99%	大賣/
2023/10/30	228	286.81	96	291.92	293.00	132	3,198	4.13%	大買/鉅額交易
2023/10/27	517	273.40	38	272.55	271.50	479	3,205	14.95%	大買/鉅額交易
2023/10/26	51	275.60	51	279.00	271.00	0	3,207	0.00%
2023/10/25	454	292.02	16	291.44	293.00	438	3,175	13.79%	大買/鉅額交易
2023/10/24	51	280.73	86	280.23	280.00	-35	3,139	-1.11%
2023/10/23	161	289.43	24	288.90	287.50	137	3,140	4.36%	大買/鉅額交易
2023/10/20	114	295.78	49	294.44	293.00	65	3,116	2.09%	大買/
2023/10/19	186	306.06	43	306.58	304.00	143	3,104	4.61%	大買/鉅額交易
2023/10/18	103	312.51	111	312.65	311.50	-8	3,123	-0.26%	大買/大賣/
2023/10/17	157	315.16	239	315.20	314.00	-82	3,124	-2.62%	大買/大賣/
2023/10/16	107	316.16	538	310.38	306.50	-431	3,088	-13.95%	大買/大賣/鉅額交易
2023/10/13	723.3	319.85	90	319.03	321.00	633.3	3,023	20.94%	大買/鉅額交易
2023/10/12	114	300.53	734.8	299.10	297.00	-620.8	2,929	-21.19%	大買/大賣/鉅額交易
2023/10/11	96.3	298.62	80	296.12	297.50	16.3	2,964	0.55%
2023/10/06	119	299.47	5	298.40	298.50	114	3,042	3.75%	大買/鉅額交易
2023/10/05	57	298.54	71	298.49	300.50	-14	3,140	-0.45%
2023/10/04	121	295.78	39	295.29	295.50	82	3,139	2.61%	大買/
2023/10/03	126	311.42	50	307.74	306.00	76	3,127	2.43%	大買/
2023/10/02	108	309.69	32	309.03	310.00	76	3,141	2.42%	大買/
2023/09/28	76	309.61	130	308.00	304.50	-54	3,162	-1.71%	大賣/
2023/09/27	216	306.84	109	306.88	306.00	107	3,193	3.35%	大買/大賣/鉅額交易
2023/09/26	65	314.16	72	316.37	312.50	-7	3,190	-0.22%
2023/09/25	10	326.75	15	325.87	323.00	-5	3,227	-0.15%
2023/09/22	42	311.48	60.6	311.81	313.00	-18.6	3,245	-0.57%
2023/09/21	42	311.36	82	312.98	310.50	-40	3,267	-1.23%
2023/09/20	7	321.21	125	324.29	319.50	-118	3,263	-3.62%	大賣/鉅額交易
2023/09/19	63	325.06	71	327.56	323.00	-8	3,269	-0.24%
2023/09/18	38	332.76	69	332.31	330.00	-31	3,288	-0.94%
2023/09/15	149	329.51	50	330.12	329.00	99	3,308	2.99%	大買/
2023/09/14	105	324.25	75	325.35	329.50	30	3,375	0.89%	大買/
2023/09/13	990	331.72	501	331.54	329.50	489	3,397	14.39%	大買/大賣/鉅額交易
2023/09/12	62	314.85	205	317.80	327.00	-143	3,360	-4.26%	大賣/鉅額交易
2023/09/11	400.9	297.93	199	297.96	297.50	201.9	3,298	6.12%	大買/大賣/鉅額交易
2023/09/08	448	301.56	112	302.86	298.50	336	3,315	10.13%	大買/大賣/鉅額交易
2023/09/07	822	310.25	406.6	309.95	310.00	415.4	3,354	12.38%	大買/大賣/鉅額交易
2023/09/06	223	305.37	82	305.22	307.50	141	3,340	4.22%	大買/鉅額交易
2023/09/05	387	299.63	207	302.22	305.00	180	3,366	5.35%	大買/大賣/鉅額交易
2023/09/04	357	305.06	213	304.86	304.00	144	3,363	4.28%	大買/大賣/鉅額交易
2023/09/01	629	304.48	178	305.07	305.50	451	3,337	13.51%	大買/大賣/鉅額交易
2023/08/31	888	290.37	277	290.75	287.00	611	3,267	18.70%	大買/大賣/鉅額交易
2023/08/30	246	278.54	325	284.05	285.00	-79	3,199	-2.47%	大買/大賣/
2023/08/29	244	260.40	188	259.72	264.50	56	3,144	1.78%	大買/大賣/
2023/08/28	127	264.65	226	261.90	262.50	-99	3,082	-3.21%	大買/大賣/
2023/08/25	292.9	250.23	141	251.07	250.00	151.9	2,989	5.08%	大買/大賣/鉅額交易
2023/08/24	393.8	260.09	61	260.20	258.00	332.8	2,970	11.20%	大買/鉅額交易
2023/08/23	990	258.87	295	258.69	259.50	695	2,944	23.60%	大買/大賣/鉅額交易
2023/08/22	69	270.69	181	273.64	268.50	-112	2,845	-3.94%	大賣/鉅額交易
2023/08/21	206	282.19	150	281.78	281.00	56	2,853	1.96%	大買/大賣/
2023/08/18	44	292.90	70	293.75	290.00	-26	2,834	-0.92%
2023/08/17	75	295.91	118	295.33	297.50	-43	2,864	-1.50%	大賣/
2023/08/16	163	295.73	58	294.79	296.50	105	2,906	3.61%	大買/鉅額交易
2023/08/15	80	290.99	298	290.30	288.50	-218	2,990	-7.29%	大賣/鉅額交易
2023/08/14	27	294.83	125	294.90	295.00	-98	3,061	-3.20%	大賣/
2023/08/11	24	300.38	164	302.09	303.00	-140	3,093	-4.53%	大賣/鉅額交易
2023/08/10	279	292.41	65	295.08	294.00	214	3,143	6.81%	大買/鉅額交易
2023/08/09	119	303.87	124	303.39	303.00	-5	3,171	-0.16%	大買/大賣/
2023/08/08	40	306.99	34	305.74	305.00	6	3,201	0.19%
2023/08/07	116	308.85	25	308.96	310.00	91	3,207	2.84%	大買/
2023/08/04	379.2	304.82	68	304.69	305.50	311.2	3,226	9.65%	大買/鉅額交易
2023/08/02	134.7	320.28	145	320.50	316.00	-10.3	3,192	-0.32%	大買/大賣/
2023/08/01	684.1	344.21	452	339.26	336.50	232.1	3,163	7.34%	大買/大賣/鉅額交易
2023/07/31	171.3	328.11	376	328.23	330.00	-204.7	3,119	-6.56%	大買/大賣/鉅額交易
2023/07/28	186	317.34	46	320.21	321.00	140	3,085	4.54%	大買/鉅額交易
2023/07/27	85	320.38	71.7	319.48	320.00	13.3	3,070	0.43%
2023/07/26	164	319.19	50	315.41	314.50	114	3,073	3.71%	大買/鉅額交易
2023/07/25	17	325.12	40	326.10	324.50	-23	3,059	-0.75%
2023/07/24	60	326.97	223	327.36	327.00	-163	3,074	-5.30%	大賣/鉅額交易
2023/07/21	294	329.29	101	334.34	325.00	193	3,079	6.27%	大買/大賣/鉅額交易
2023/07/20	107	344.87	635	345.25	348.00	-528	3,059	-17.26%	大買/大賣/鉅額交易
2023/07/19	494	343.02	192	342.82	340.50	302	3,033	9.95%	大買/大賣/鉅額交易
2023/07/18	577	347.79	255	347.87	342.00	322	3,032	10.62%	大買/大賣/鉅額交易
2023/07/17	52	343.32	299	344.27	343.00	-247	3,024	-8.17%	大賣/鉅額交易
2023/07/14	421	330.54	257	324.44	333.00	164	3,012	5.44%	大買/大賣/鉅額交易
2023/07/13	572	324.68	160	326.41	317.00	412	2,982	13.82%	大買/大賣/鉅額交易
2023/07/12	140	342.25	517	345.14	334.00	-377	2,927	-12.88%	大買/大賣/鉅額交易
2023/07/11	126	364.88	46	364.13	366.00	80	2,845	2.81%	大買/
2023/07/10	176	361.83	110	361.05	362.00	66	2,840	2.32%	大買/大賣/
2023/07/07	129	369.17	150	369.59	367.50	-21	2,836	-0.74%	大買/大賣/
2023/07/06	578	380.01	129	380.76	380.00	449	2,818	15.93%	大買/大賣/鉅額交易
2023/07/05	137.6	380.42	155	378.71	380.00	-17.4	2,808	-0.62%	大買/大賣/
2023/07/04	66.2	370.44	63	369.57	370.00	3.2	2,773	0.11%
2023/07/03	490.3	384.06	246	385.05	375.00	244.3	2,777	8.80%	大買/大賣/鉅額交易
2023/06/30	46	384.43	206	382.09	385.00	-160	2,736	-5.85%	大賣/鉅額交易
2023/06/29	404	378.45	145	378.11	378.50	259	2,713	9.54%	大買/大賣/鉅額交易
2023/06/28	114	366.26	77	367.92	367.00	37	2,697	1.37%	大買/
2023/06/27	82	363.55	114	361.73	359.00	-32	2,718	-1.18%	大賣/
2023/06/26	39	364.47	209	365.40	364.00	-170	2,709	-6.27%	大賣/鉅額交易
2023/06/21	97	377.20	394	379.46	377.00	-297	2,670	-11.12%	大賣/鉅額交易
2023/06/20	182	381.26	361	380.33	381.50	-179	2,630	-6.81%	大買/大賣/鉅額交易
2023/06/19	249	382.17	78	375.75	389.50	171	2,535	6.74%	大買/鉅額交易
2023/06/16	689	354.58	521	354.48	354.50	168	2,490	6.75%	大買/大賣/鉅額交易
2023/06/15	151	353.26	105.7	355.98	357.00	45.3	2,404	1.88%	大買/大賣/
2023/06/14	121	352.88	96.3	350.96	350.00	24.7	2,390	1.03%	大買/
2023/06/13	311	355.04	43	356.84	359.00	268	2,385	11.23%	大買/鉅額交易
2023/06/12	254	357.65	79	357.38	357.00	175	2,381	7.35%	大買/鉅額交易
2023/06/09	92	363.32	24	360.13	360.00	68	2,410	2.82%
2023/06/08	66	372.58	555	374.62	370.00	-489	2,433	-20.09%	大賣/鉅額交易
2023/06/07	127	383.67	70	383.21	383.00	57	2,433	2.34%	大買/
2023/06/06	78	382.62	42	381.15	382.50	36	2,436	1.48%
2023/06/05	134	387.21	69	386.65	386.50	65	2,434	2.67%	大買/
2023/06/02	45	400.76	125	395.54	394.00	-80	2,423	-3.30%	大賣/
2023/06/01	9	399.56	186	399.80	398.00	-177	2,426	-7.29%	大賣/鉅額交易
2023/05/31	54	400.50	493.8	399.38	400.50	-439.8	2,444	-17.99%	大賣/鉅額交易
2023/05/30	64	392.30	374	394.62	397.00	-310	2,446	-12.67%	大賣/鉅額交易
2023/05/29	132	394.30	79	395.06	394.50	53	2,483	2.13%	大買/
2023/05/26	302.8	381.41	19	381.42	382.00	283.8	2,465	11.51%	大買/鉅額交易
2023/05/25	195.5	381.43	36	381.58	375.00	159.5	2,448	6.52%	大買/鉅額交易
2023/05/24	158	391.28	67	391.36	392.00	91	2,419	3.76%	大買/
2023/05/23	143.5	383.07	40	383.31	383.50	103.5	2,415	4.28%	大買/鉅額交易
2023/05/22	167	376.10	14	375.50	376.00	153	2,387	6.41%	大買/鉅額交易
2023/05/19	727	377.96	69	376.47	374.50	658	2,362	27.85%	大買/鉅額交易
2023/05/18	609	391.66	205	389.38	388.00	404	2,292	17.62%	大買/大賣/鉅額交易
2023/05/17	337	397.64	31	401.11	402.00	306	2,235	13.69%	大買/鉅額交易
2023/05/16	180	391.84	226	392.00	388.00	-46	2,226	-2.07%	大買/大賣/
2023/05/15	129	396.06	165	398.35	390.50	-36	2,222	-1.62%	大買/大賣/
2023/05/12	167	430.91	259	430.97	433.50	-92	2,202	-4.18%	大買/大賣/
2023/05/11	78	447.18	110	440.76	440.50	-32	2,237	-1.43%	大賣/
2023/05/10	146	453.90	255	456.69	451.00	-109	2,258	-4.83%	大買/大賣/鉅額交易
2023/05/09	145	471.73	172	471.57	476.00	-27	2,263	-1.19%	大買/大賣/
2023/05/08	81	480.18	74.5	479.35	478.00	6.5	2,279	0.29%
2023/05/05	50	466.42	70.7	466.81	466.50	-20.7	2,295	-0.90%
2023/05/04	32	471.17	164	471.59	471.00	-132	2,328	-5.67%	大賣/鉅額交易
2023/05/03	27	477.59	51	476.64	477.00	-24	2,374	-1.01%
2023/05/02	54	486.29	84	486.05	476.50	-30	2,502	-1.20%
2023/04/28	46	477.85	93	477.39	480.50	-47	2,508	-1.87%
2023/04/27	64	461.05	306	461.36	460.00	-242	2,511	-9.63%	大賣/鉅額交易
2023/04/26	75	445.23	111	444.68	451.50	-36	2,512	-1.43%	大賣/
2023/04/25	149	459.06	105	462.88	453.00	44	2,510	1.75%	大買/大賣/
2023/04/24	37.9	478.28	83	478.92	479.00	-45.1	2,509	-1.80%
2023/04/21	154	486.37	116	486.25	479.00	38	2,543	1.49%	大買/大賣/
2023/04/20	37	508.59	115	506.95	501.00	-78	2,567	-3.04%	大賣/
2023/04/19	119	509.51	33	512.79	512.00	86	2,575	3.34%	大買/
2023/04/18	26	505.02	132	505.46	503.00	-106	2,573	-4.12%	大賣/鉅額交易
2023/04/17	122	514.58	187	518.41	514.00	-65	2,551	-2.55%	大買/大賣/
2023/04/14	122	496.30	49	496.93	498.00	73	2,507	2.91%	大買/
2023/04/13	220	490.67	73	489.01	485.00	147	2,497	5.89%	大買/鉅額交易
2023/04/12	42	496.37	13	497.27	496.00	29	2,499	1.16%
2023/04/11	46	492.70	132	492.72	491.50	-86	2,493	-3.45%	大賣/
2023/04/10	20	488.90	239	489.72	494.00	-219	2,491	-8.79%	大賣/鉅額交易
2023/04/07	19	478.24	72	477.67	479.00	-53	2,478	-2.14%
2023/04/06	112.1	468.21	467.1	465.66	472.50	-355.1	2,479	-14.32%	大買/大賣/鉅額交易
2023/03/31	65	480.56	43	481.73	479.50	22	2,481	0.89%
2023/03/30	69	480.51	71	483.29	484.50	-2	2,486	-0.08%
2023/03/29	173	473.49	42	473.01	470.00	131	2,493	5.25%	大買/鉅額交易
2023/03/28	188	483.12	469	481.10	476.50	-281	2,497	-11.25%	大買/大賣/鉅額交易
2023/03/27	59	507.73	171	511.89	502.00	-112	2,472	-4.53%	大賣/鉅額交易
2023/03/24	14	512.21	156	512.42	512.00	-142	2,495	-5.69%	大賣/鉅額交易
2023/03/23	91	510.58	48	509.35	512.00	43	2,512	1.71%
2023/03/22	66	507.80	63	507.70	508.00	3	2,557	0.12%
2023/03/21	150	506.92	42.6	507.75	503.00	107.4	2,576	4.17%	大買/鉅額交易
2023/03/20	65	511.02	85	512.53	513.00	-20	2,583	-0.77%
2023/03/17	200	502.44	117.1	507.79	499.00	82.9	2,598	3.19%	大買/大賣/
2023/03/16	404	505.39	277	505.28	500.00	127	2,612	4.86%	大買/大賣/鉅額交易
2023/03/15	466	505.73	371	501.06	503.00	95	2,620	3.63%	大買/大賣/
2023/03/14	440	486.34	272	485.74	482.00	168	2,607	6.44%	大買/大賣/鉅額交易
2023/03/13	260	516.56	247	511.64	510.00	13	2,643	0.49%	大買/大賣/
2023/03/10	13	574.23	213	576.15	566.00	-200	2,639	-7.58%	大賣/鉅額交易
2023/03/09	74	595.15	160	592.76	592.00	-86	2,655	-3.24%	大賣/
2023/03/08	89	583.34	127	583.09	586.00	-38	2,675	-1.42%	大賣/
2023/03/07	100	595.83	38	593.79	590.00	62	2,657	2.33%
2023/03/06	119	592.88	63	593.37	588.00	56	2,648	2.11%	大買/
2023/03/03	109	600.27	27	614.00	596.00	82	2,629	3.12%	大買/
2023/03/02	75.6	602.05	93	601.16	604.00	-17.4	2,623	-0.66%
2023/03/01	152.9	579.72	234	581.48	600.00	-81.1	2,608	-3.11%	大買/大賣/
2023/02/24	142	587.97	54	593.00	582.00	88	2,557	3.44%	大買/
2023/02/23	89	586.89	29	592.31	584.00	60	2,547	2.35%
2023/02/22	45	578.56	49	578.06	580.00	-4	2,543	-0.16%
2023/02/21	120	596.68	69	596.97	597.00	51	2,540	2.01%	大買/
2023/02/20	57	585.77	60	582.88	588.00	-3	2,580	-0.12%
2023/02/17	99	565.19	297	570.71	575.00	-198	2,600	-7.61%	大賣/鉅額交易
2023/02/16	59	590.64	110	590.67	587.00	-51	2,627	-1.94%	大賣/
2023/02/15	113	588.89	83	587.48	588.00	30	2,648	1.13%	大買/
2023/02/14	155	598.91	75	602.33	600.00	80	2,627	3.04%	大買/
2023/02/13	64	608.64	118	611.03	606.00	-54	2,627	-2.06%	大賣/
2023/02/10	121	634.63	177	641.27	631.00	-56	2,592	-2.16%	大買/大賣/
2023/02/09	83.2	650.25	145	657.31	650.00	-61.8	2,592	-2.38%	大賣/
2023/02/08	47	636.87	58	633.29	654.00	-11	2,535	-0.43%
2023/02/07	192	591.48	79	594.38	595.00	113	2,511	4.50%	大買/鉅額交易
2023/02/06	236	580.49	31	580.74	578.00	205	2,487	8.24%	大買/鉅額交易
2023/02/03	247	593.05	45	589.07	593.00	202	2,484	8.13%	大買/鉅額交易
2023/02/02	135	594.93	82	594.13	594.00	53	2,480	2.14%	大買/
2023/02/01	20	589.30	311	586.21	588.00	-291	2,476	-11.75%	大賣/鉅額交易
2023/01/31	177	596.06	240	586.28	601.00	-63	2,479	-2.54%	大買/大賣/
2023/01/30	2	578.00	39	578.00	578.00	-37	2,387	-1.55%
2023/01/17	95.7	523.58	148	522.93	526.00	-52.3	2,395	-2.19%	大賣/
2023/01/16	47	521.91	72	519.76	519.00	-25	2,404	-1.04%
2023/01/13	138	511.35	53	508.64	507.00	85	2,421	3.51%	大買/
2023/01/12	115	507.39	128	511.61	500.00	-13	2,443	-0.53%	大買/大賣/
2023/01/11	37	521.81	115.4	526.85	520.00	-78.4	2,428	-3.23%	大賣/
2023/01/10	116	518.74	110	518.96	519.00	6	2,413	0.25%	大買/大賣/
2023/01/09	23	515.61	62	517.26	532.00	-39	2,389	-1.63%
2023/01/06	191	480.26	154	472.79	484.00	37	2,396	1.54%	大買/大賣/
2023/01/05	127.6	461.47	64	460.05	459.00	63.6	2,397	2.65%	大買/
2023/01/04	67	454.46	95	454.43	453.50	-28	2,399	-1.17%
2023/01/03	18	449.22	154	448.72	453.50	-136	2,441	-5.57%	大賣/鉅額交易
2022/12/30	62	440.36	58	439.19	436.50	4	2,436	0.16%
2022/12/29	58	430.67	50	431.28	432.50	8	2,440	0.33%
2022/12/28	13	431.04	51	437.09	434.50	-38	2,471	-1.54%
2022/12/27	3	451.83	72	453.81	453.50	-69	2,475	-2.79%
2022/12/26	115	444.42	125	443.71	445.00	-10	2,480	-0.40%	大買/大賣/
2022/12/23	246	435.35	108	441.83	445.00	138	2,512	5.49%	大買/大賣/鉅額交易
2022/12/22	204	442.07	8	449.38	439.00	196	2,510	7.81%	大買/鉅額交易
2022/12/21	179	448.64	41	456.32	445.00	138	2,529	5.46%	大買/鉅額交易
2022/12/20	165	459.84	58	472.12	453.50	107	2,523	4.24%	大買/鉅額交易
2022/12/19	83	474.47	225	482.41	471.50	-142	2,530	-5.61%	大賣/鉅額交易
2022/12/16	101	497.42	151	496.91	503.00	-50	2,565	-1.95%	大買/大賣/
2022/12/15	231	521.44	101	522.88	520.00	130	2,541	5.12%	大買/大賣/鉅額交易
2022/12/14	90	520.14	341.3	516.65	532.00	-251.3	2,537	-9.90%	大賣/鉅額交易
2022/12/13	45	494.46	295	500.29	492.00	-250	2,503	-9.98%	大賣/鉅額交易
2022/12/12	33	482.61	147	487.07	486.00	-114	2,495	-4.57%	大賣/鉅額交易
2022/12/09	147	477.05	220	477.30	477.00	-73	2,548	-2.86%	大買/大賣/
2022/12/08	182	462.52	72	462.94	458.00	110	2,521	4.36%	大買/鉅額交易
2022/12/07	100	487.75	200	490.99	483.50	-100	2,503	-3.99%	大賣/
2022/12/06	39	524.97	405	532.37	513.00	-366	2,491	-14.69%	大賣/鉅額交易
2022/12/05	274	552.55	408.1	560.63	569.00	-134.1	2,483	-5.40%	大買/大賣/鉅額交易
2022/12/02	69	541.90	226	527.09	544.00	-157	2,419	-6.49%	大賣/鉅額交易
2022/12/01	180	480.58	52	488.66	495.00	128	2,392	5.35%	大買/鉅額交易
2022/11/30	411	452.13	52	454.12	450.00	359	2,371	15.14%	大買/鉅額交易
2022/11/29	39	470.86	24	470.77	467.00	15	2,348	0.64%
2022/11/28	84	479.16	31	478.92	478.50	53	2,365	2.24%
2022/11/25	51	490.02	67	489.27	485.50	-16	2,403	-0.67%
2022/11/24	149	494.53	110	493.54	491.00	39	2,416	1.61%	大買/大賣/
2022/11/23	218.6	471.41	259	472.17	465.00	-40.4	2,417	-1.67%	大買/大賣/
2022/11/22	90	487.08	212	486.03	482.00	-122	2,440	-5.00%	大賣/鉅額交易
2022/11/21	152.4	491.64	37	495.18	485.50	115.4	2,472	4.67%	大買/鉅額交易
2022/11/18	21	505.81	177	508.49	504.00	-156	2,511	-6.21%	大賣/鉅額交易
2022/11/17	49	503.60	252	503.12	504.00	-203	2,520	-8.05%	大賣/鉅額交易
2022/11/16	200.8	493.96	198	494.16	497.00	2.8	2,524	0.11%	大買/大賣/
2022/11/15	122	465.31	294	466.53	467.00	-172	2,522	-6.82%	大買/大賣/鉅額交易
2022/11/14	210	458.46	228.3	455.62	468.00	-18.3	2,519	-0.73%	大買/大賣/
2022/11/11	69	447.14	179	447.25	442.50	-110	2,483	-4.43%	大賣/鉅額交易
2022/11/10	90	431.31	103	430.00	432.00	-13	2,478	-0.52%	大賣/
2022/11/09	255	426.22	126	425.50	428.00	129	2,507	5.15%	大買/大賣/鉅額交易
2022/11/08	162	410.95	131	411.44	406.50	31	2,508	1.24%	大買/大賣/
2022/11/07	250	400.51	136.2	400.02	400.50	113.8	2,494	4.56%	大買/大賣/鉅額交易
2022/11/04	163	389.94	31	391.26	397.50	132	2,483	5.32%	大買/鉅額交易
2022/11/03	105	381.84	82	379.13	385.00	23	2,501	0.92%	大買/
2022/11/02	92	389.69	115	389.58	389.50	-23	2,505	-0.92%	大賣/
2022/11/01	64	386.88	68	390.67	392.50	-4	2,544	-0.16%
2022/10/31	125.5	371.80	120	372.99	374.00	5.5	2,561	0.22%	大買/大賣/
2022/10/28	196.7	360.59	29	360.81	363.50	167.7	2,583	6.49%	大買/鉅額交易
2022/10/27	257	363.66	473	363.08	367.50	-216	2,558	-8.44%	大買/大賣/鉅額交易
2022/10/26	291	365.37	472	366.24	363.50	-181	2,557	-7.08%	大買/大賣/鉅額交易
2022/10/25	187	374.82	456.3	382.00	374.00	-269.3	2,548	-10.57%	大買/大賣/鉅額交易
2022/10/24	152	409.68	330	413.02	403.50	-178	2,554	-6.97%	大買/大賣/鉅額交易
2022/10/21	549	398.89	69	396.03	390.50	480	2,561	18.74%	大買/鉅額交易
2022/10/20	451	384.81	505	385.27	387.00	-54	2,544	-2.12%	大買/大賣/
2022/10/19	292	419.21	119	419.66	419.00	173	2,530	6.84%	大買/大賣/鉅額交易
2022/10/18	245	416.98	106	421.25	422.00	139	2,569	5.41%	大買/大賣/鉅額交易
2022/10/17	159	391.81	123.1	395.71	402.00	35.9	2,600	1.38%	大買/大賣/
2022/10/14	221	417.80	123	417.54	416.50	98	2,667	3.67%	大買/大賣/
2022/10/13	130	408.72	150	408.52	401.00	-20	2,727	-0.73%	大買/大賣/
2022/10/12	152	420.59	121	420.99	425.00	31	2,741	1.13%	大買/大賣/
2022/10/11	180	419.93	293	419.64	420.00	-113	2,783	-4.06%	大買/大賣/鉅額交易
2022/10/07	146	459.82	108	459.65	460.00	38	2,818	1.35%	大買/大賣/
2022/10/06	78	460.22	468	457.38	462.00	-390	2,883	-13.52%	大賣/鉅額交易
2022/10/05	189.6	451.17	745	451.29	450.50	-555.4	2,913	-19.06%	大買/大賣/鉅額交易
2022/10/04	144	443.28	85	443.24	442.50	59	2,878	2.05%	大買/
2022/10/03	58	422.64	133.7	422.73	424.50	-75.7	2,857	-2.65%	大賣/
2022/09/30	158	416.13	153	410.94	421.00	5	2,844	0.18%	大買/大賣/
2022/09/29	203.1	414.46	247	414.28	414.00	-43.9	2,803	-1.57%	大買/大賣/
2022/09/28	835	410.27	183	411.66	402.50	652	2,778	23.47%	大買/大賣/鉅額交易
2022/09/27	415	430.62	180	431.07	430.00	235	2,739	8.58%	大買/大賣/鉅額交易
2022/09/26	651	430.92	67	432.78	428.00	584	2,720	21.47%	大買/鉅額交易
2022/09/23	183	453.55	685.2	462.39	450.00	-502.2	2,686	-18.69%	大買/大賣/鉅額交易
2022/09/22	118	494.04	118	492.62	499.50	0	2,634	0.00%	大買/大賣/
2022/09/21	62	501.64	308.5	499.66	504.00	-246.5	2,618	-9.41%	大賣/鉅額交易
2022/09/20	85.8	514.56	136	509.38	509.00	-50.2	2,599	-1.93%	大賣/
2022/09/19	234	508.07	162	510.35	505.00	72	2,579	2.79%	大買/大賣/
2022/09/16	134	518.43	891	520.54	521.00	-757	2,564	-29.52%	大買/大賣/鉅額交易
2022/09/15	101	523.54	78	522.28	521.00	23	2,484	0.93%	大買/
2022/09/14	88	511.30	286	511.75	516.00	-198	2,467	-8.02%	大賣/鉅額交易
2022/09/13	287	526.23	253	525.12	524.00	34	2,450	1.39%	大買/大賣/
2022/09/12	403	502.83	207	505.88	508.00	196	2,418	8.10%	大買/大賣/鉅額交易
2022/09/08	256	465.60	131	470.71	477.00	125	2,379	5.25%	大買/大賣/鉅額交易
2022/09/07	500	467.26	26	469.42	461.50	474	2,333	20.32%	大買/鉅額交易
2022/09/06	195	486.25	204.9	487.91	481.00	-9.9	2,295	-0.43%	大買/大賣/
2022/09/05	107	498.84	146	497.58	490.50	-39	2,271	-1.72%	大買/大賣/
2022/09/02	76	510.86	315.9	510.85	499.00	-239.9	2,258	-10.62%	大賣/鉅額交易
2022/09/01	139	515.94	227	518.26	518.00	-88	2,233	-3.94%	大買/大賣/
2022/08/31	197.5	528.83	62	532.40	533.00	135.5	2,192	6.18%	大買/鉅額交易
2022/08/30	273	535.35	167	532.72	530.00	106	2,179	4.87%	大買/大賣/鉅額交易
2022/08/29	343	540.08	118	539.99	540.00	225	2,158	10.43%	大買/大賣/鉅額交易
2022/08/26	381	572.95	108	569.85	565.00	273	2,120	12.87%	大買/大賣/鉅額交易
2022/08/25	132	570.05	198	566.51	579.00	-66	2,075	-3.18%	大買/大賣/
2022/08/24	213.1	569.52	362	573.06	562.00	-148.9	2,028	-7.34%	大買/大賣/鉅額交易
2022/08/23	142	581.39	216	582.31	581.00	-74	2,007	-3.69%	大買/大賣/
2022/08/22	105	601.66	636	617.04	592.00	-531	1,974	-26.90%	大買/大賣/鉅額交易
2022/08/19	162	657.54	109	654.30	656.00	53	1,905	2.78%	大買/大賣/
2022/08/18	109	632.08	73.7	623.48	638.00	35.3	1,863	1.89%	大買/
2022/08/17	139	643.53	253	645.09	641.00	-114	1,845	-6.18%	大買/大賣/鉅額交易
2022/08/16	181	622.21	213	631.30	637.00	-32	1,818	-1.76%	大買/大賣/
2022/08/15	73	605.70	174	604.68	608.00	-101	1,773	-5.69%	大賣/鉅額交易
2022/08/12	44	581.36	176	585.81	579.00	-132	1,741	-7.58%	大賣/鉅額交易
2022/08/11	471.1	586.30	126	586.86	588.00	345.1	1,731	19.93%	大買/大賣/鉅額交易
2022/08/10	35	562.34	194	563.31	562.00	-159	1,709	-9.30%	大賣/鉅額交易
2022/08/09	20	571.05	182	570.91	574.00	-162	1,681	-9.63%	大賣/鉅額交易
2022/08/08	817	569.52	264	568.19	576.00	553	1,670	33.10%	大買/大賣/鉅額交易
2022/08/05	33	551.64	151	549.82	550.00	-118	1,633	-7.22%	大賣/鉅額交易
2022/08/04	128.7	532.70	254	527.80	527.00	-125.3	1,591	-7.87%	大買/大賣/鉅額交易
2022/08/03	68	522.09	260	520.65	520.00	-192	1,547	-12.41%	大賣/鉅額交易
2022/08/02	162	520.43	112	521.13	524.00	50	1,530	3.27%	大買/大賣/
2022/08/01	43.1	549.85	260	546.52	542.00	-216.9	1,479	-14.67%	大賣/鉅額交易
2022/07/29	195	572.66	404	568.30	556.00	-209	1,444	-14.47%	大買/大賣/鉅額交易
2022/07/28	179	572.69	110	572.09	564.00	69	1,412	4.89%	大買/大賣/
2022/07/27	185	560.63	65	564.00	564.00	120	1,383	8.67%	大買/鉅額交易
2022/07/26	220	569.55	10	574.60	562.00	210	1,354	15.50%	大買/鉅額交易
2022/07/25	324	584.01	90	579.99	578.00	234	1,324	17.66%	大買/鉅額交易
2022/07/22	133	618.99	115.9	613.57	615.00	17.1	1,272	1.34%	大買/大賣/
2022/07/21	973.2	616.63	305	619.90	623.00	668.2	1,217	54.87%	大買/大賣/鉅額交易
2022/07/20	121	588.17	261	596.41	595.00	-140	1,125	-12.43%	大買/大賣/鉅額交易
2022/07/19	166	560.55	74	567.61	552.00	92	1,027	8.95%	大買/
2022/07/18	209.1	576.36	151	574.13	580.00	58.1	986	5.88%	大買/大賣/
2022/07/15	287	566.67	452	561.32	574.00	-165	928	-17.77%	大買/大賣/鉅額交易
2022/07/14	60	545.22	365	532.47	553.00	-305	836	-36.47%	大賣/鉅額交易
2022/07/13	139	561.10	49	562.33	560.00	90	767	11.73%	大買/
2022/07/05	15	2450.33	9	2571.67	2485.00	6	724	0.83%
2022/07/04	10	2314.50	16	2325.31	2405.00	-6	735	-0.82%
2022/07/01	7	2299.29	19	2317.90	2250.00	-12	741	-1.62%
2022/06/30	31	2432.74	6	2403.33	2395.00	25	742	3.37%
2022/06/29	21	2546.19	11	2562.27	2515.00	10	738	1.35%
2022/06/28	42	2601.07	77	2633.83	2670.00	-35	738	-4.74%
2022/06/27	24	2531.46	163.3	2532.21	2525.00	-139.3	733	-19.01%	大賣/鉅額交易
2022/06/24	7	2436.43	36	2427.64	2430.00	-29	725	-4.00%
2022/06/23	17	2393.53	31.4	2418.81	2450.00	-14.4	715	-2.01%
2022/06/22	19	2411.58	55.8	2417.76	2435.00	-36.8	712	-5.16%
2022/06/21	16	2369.06	73	2374.04	2410.00	-57	702	-8.12%
2022/06/20	53	2332.17	41	2330.61	2315.00	12	697	1.72%
2022/06/17	71	2282.96	63	2264.84	2260.00	8	690	1.16%
2022/06/16	36	2472.08	6	2445.83	2400.00	30	679	4.42%
2022/06/15	26	2510.00	35	2513.91	2490.00	-9	700	-1.29%
2022/06/14	57	2577.72	95.2	2579.31	2590.00	-38.2	695	-5.49%
2022/06/13	20	2629.77	18	2616.11	2605.00	2	722	0.28%
2022/06/10	105	2747.29	6.1	2745.27	2795.00	98.9	733	13.49%	大買/
2022/06/09	30	2802.17	64	2803.20	2790.00	-34	740	-4.59%
2022/06/08	37	2907.97	43	2877.21	2840.00	-6	746	-0.80%
2022/06/07	89	2820.23	26	2827.69	2835.00	63	748	8.41%
2022/06/06	32	2814.06	67	2803.66	2870.00	-35	750	-4.66%
2022/06/02	15	2947.00	33	2957.88	2940.00	-18	749	-2.40%
2022/06/01	51.5	2966.69	106.5	2984.47	2935.00	-55	747	-7.35%	大賣/
2022/05/31	54	3006.57	78.5	2994.43	3040.00	-24.5	742	-3.30%
2022/05/30	21	2890.95	21	2892.62	2870.00	0	729	0.00%
2022/05/27	36	2718.19	18	2747.78	2775.00	18	719	2.50%
2022/05/26	41	2587.07	16	2569.38	2545.00	25	719	3.47%
2022/05/25	48	2570.52	30	2559.00	2575.00	18	715	2.52%
2022/05/24	62	2620.56	67	2684.55	2600.00	-5	706	-0.71%
2022/05/23	24	2868.75	2	2875.00	2860.00	22	695	3.17%
2022/05/20	5	2866.00	39	2865.51	2870.00	-34	695	-4.89%
2022/05/19	14	2839.64	59	2830.68	2870.00	-45	693	-6.49%
2022/05/18	7	2885.00	80	2896.75	2925.00	-73	687	-10.62%
2022/05/17	72.9	2727.94	168	2752.50	2815.00	-95.1	674	-14.11%	大賣/
2022/05/16	14	2691.43	64	2718.05	2720.00	-50	657	-7.60%
2022/05/13	90	2490.00	18	2501.67	2475.00	72	657	10.96%
2022/05/12	16	2497.50	102	2520.98	2520.00	-86	653	-13.16%	大賣/
2022/05/11	72	2521.25	64.3	2514.17	2530.00	7.7	652	1.18%
2022/05/10	81	2395.31	70	2396.64	2415.00	11	651	1.69%
2022/05/09	15	2435.33	113	2447.97	2435.00	-98	641	-15.28%	大賣/
2022/05/06	20	2524.25	205	2521.32	2515.00	-185	635	-29.13%	大賣/鉅額交易
2022/05/05	35	2802.29	26	2793.27	2790.00	9	637	1.41%
2022/05/04	39	2702.31	17	2719.71	2680.00	22	633	3.47%
2022/05/03	4	2777.50	57	2793.25	2830.00	-53	635	-8.34%
2022/04/29	16	2709.38	104	2705.82	2715.00	-88	630	-13.96%	大賣/
2022/04/28	38	2591.84	58.1	2588.23	2610.00	-20	630	-3.18%
2022/04/27	41	2477.44	120	2523.75	2560.00	-79	632	-12.48%	大賣/
2022/04/26	24	2578.19	44	2607.27	2560.00	-20	624	-3.20%
2022/04/25	12	2731.25	57	2734.74	2795.00	-45	615	-7.31%
2022/04/22	11	2742.73	28	2751.43	2765.00	-17	612	-2.77%
2022/04/21	23	2916.52	40	2921.75	2890.00	-17	618	-2.75%
2022/04/20	19	2840.26	61	2846.07	2850.00	-42	617	-6.80%
2022/04/19	12	2739.58	37	2814.19	2720.00	-25	620	-4.03%
2022/04/18	7	2780.71	31	2775.32	2810.00	-24	622	-3.85%
2022/04/15	52	2706.25	10	2729.00	2665.00	42	622	6.74%
2022/04/14	48	2892.40	70	2888.36	2910.00	-22	622	-3.54%
2022/04/13	6	2770.00	9	2777.78	2780.00	-3	620	-0.48%
2022/04/12	47	2738.40	27.2	2733.46	2735.00	19.8	618	3.20%
2022/04/11	64	2742.73	97	2773.50	2720.00	-33	611	-5.39%
2022/04/08	91	2862.64	57	2877.54	2835.00	34	599	5.67%
2022/04/07	47	3075.75	17	3096.47	3050.00	30	580	5.16%
2022/04/06	18	3192.50	30	3193.50	3195.00	-12	569	-2.11%
2022/04/01	5	3306.18	87	3329.08	3315.00	-82	563	-14.55%
2022/03/31	38.2	3518.67	57	3478.42	3430.00	-18.8	561	-3.35%
2022/03/30	18	3440.56	7	3451.43	3440.00	11	554	1.98%
2022/03/29	12	3340.83	26	3344.23	3350.00	-14	549	-2.55%
2022/03/28	17	3260.29	2	3260.00	3260.00	15	549	2.73%
2022/03/25	54	3271.67	149	3275.83	3250.00	-95	551	-17.23%	大賣/
2022/03/24	31	3393.55	3	3403.43	3360.00	28	545	5.13%
2022/03/23	53	3490.94	38	3500.42	3470.00	15	548	2.73%
2022/03/22	12	3411.67	30.2	3400.35	3410.00	-18.2	548	-3.32%
2022/03/21	91	3355.44	10	3351.50	3355.00	81	547	14.80%
2022/03/18	19.3	3293.88	76.1	3264.76	3300.00	-56.8	543	-10.46%
2022/03/17	18	3160.00	20	3160.00	3160.00	-2	516	-0.39%
2022/03/16	90	2749.72	49.5	2785.40	2875.00	40.5	512	7.90%
2022/03/15	40.5	2770.68	91	2770.00	2770.00	-50.5	476	-10.61%
2022/03/14	21	3208.10	82	3158.48	3075.00	-61	467	-13.04%
2022/03/11	41	3458.78	110.4	3456.64	3415.00	-69.4	464	-14.94%	大賣/
2022/03/10	32.7	3537.34	17	3553.82	3565.00	15.7	456	3.44%
2022/03/09	17	3259.76	37	3256.08	3255.00	-20	452	-4.42%
2022/03/08	36	3284.58	19	3291.32	3255.00	17	443	3.83%
2022/03/07	7	3486.43	23	3451.30	3430.00	-16	435	-3.68%
2022/03/04	2	3730.00	17.2	3716.73	3700.00	-15.2	435	-3.48%
2022/03/03	36	3892.25	7.7	3875.50	3900.00	28.3	434	6.52%
2022/03/02	1	3780.00	5	3795.00	3780.00	-4	432	-0.93%
2022/03/01	39	3860.39	6	3839.17	3855.00	33	434	7.60%
2022/02/25	12	3651.25	8	3658.75	3640.00	4	433	0.92%
2022/02/24	31	3654.52	5	3638.00	3655.00	26	435	5.97%
2022/02/23	3	3663.33	11	3620.46	3640.00	-8	435	-1.84%
2022/02/22	8	3558.75	19	3609.47	3600.00	-11	433	-2.54%
2022/02/21	5.9	3730.93	4.6	3731.37	3700.00	1.3	431	0.30%
2022/02/18	3	3738.28	6	3714.17	3775.00	-3	433	-0.69%
2022/02/17	0	0.00	2.1	3801.43	3780.00	-2.1	436	-0.48%
2022/02/16	6.2	3863.99	11	3851.82	3805.00	-4.8	435	-1.09%
2022/02/15	26	3795.58	18	3808.36	3775.00	8	436	1.83%
2022/02/14	8	3750.63	7	3776.43	3825.00	1	432	0.23%
2022/02/11	11	3910.91	17	3925.88	3895.00	-6	427	-1.40%
2022/02/10	88.5	4060.54	26	4066.54	4080.00	62.5	423	14.75%
2022/02/09	84	3897.56	29	3906.90	3910.00	55	417	13.18%
2022/02/08	10	3886.50	13	3869.23	3870.00	-3	414	-0.72%
2022/02/07	24.5	3833.68	41	3818.54	3795.00	-16.5	407	-4.04%
2022/01/26	15	3650.33	27.1	3662.36	3630.00	-12.1	389	-3.11%
2022/01/25	26	3587.50	103	3579.22	3565.00	-77	383	-20.08%	大賣/
2022/01/24	40.2	3658.55	11	3610.00	3715.00	29.2	376	7.75%
2022/01/21	20	3702.79	8	3708.13	3650.00	12	372	3.23%
2022/01/20	70	3795.79	2	3810.00	3800.00	68	365	18.63%
2022/01/19	9.5	3855.53	68.1	3852.53	3820.00	-58.6	358	-16.32%
2022/01/18	48	3958.13	23	3966.74	3900.00	25	358	6.97%
2022/01/17	38	3861.71	4	3853.75	3855.00	34	352	9.65%
2022/01/14	20	3800.75	27	3731.68	3850.00	-7	347	-2.01%
2022/01/13	17	3900.00	5	3903.00	3900.00	12	334	3.59%
2022/01/12	32	3951.25	6	3933.33	3915.00	26	329	7.89%
2022/01/11	20.8	4087.29	13.5	4016.03	3980.00	7.2	322	2.24%
2022/01/10	4	4167.50	29	4135.00	4220.00	-25	311	-8.02%
2022/01/07	71.5	4445.25	25	4390.80	4380.00	46.5	307	15.11%
2022/01/06	9	4478.89	24	4477.08	4430.00	-15	304	-4.93%
2022/01/05	8	4876.88	26	4885.00	4920.00	-18	299	-6.01%
2022/01/04	28.1	4843.20	21	4857.14	4800.00	7.1	298	2.39%
2022/01/03	2	5122.50	7	5150.71	5085.00	-5	295	-1.69%
2021/12/30	6	5058.33	11	5055.46	5025.00	-5	299	-1.67%
2021/12/29	1	5110.00	0	0.00	5110.00	1	301	0.33%
2021/12/28	0	0.00	1	5040.00	5050.00	-1	306	-0.33%
2021/12/27	3	4940.00	4	5017.50	5030.00	-1	308	-0.32%
2021/12/24	2	4910.00	1	4860.00	4800.00	1	308	0.32%
2021/12/23	16.2	4801.64	8	4832.50	4800.00	8.2	311	2.62%
2021/12/22	26.7	4844.67	26	4878.65	4865.00	0.7	313	0.21%
2021/12/21	1	4720.00	6	4775.83	4790.00	-5	316	-1.58%
2021/12/20	9.3	4640.89	12	4621.67	4630.00	-2.7	314	-0.87%
2021/12/17	21.5	4635.00	17	4647.65	4685.00	4.5	313	1.44%
2021/12/16	39.2	4538.90	37	4487.12	4550.00	2.2	307	0.71%
2021/12/15	13	4359.62	3	4340.00	4385.00	10	304	3.29%
2021/12/14	34.1	4301.93	23	4303.26	4265.00	11.1	306	3.63%
2021/12/13	30.9	4509.16	35	4512.14	4500.00	-4.1	304	-1.34%
2021/12/10	2.3	4421.54	3	4413.33	4370.00	-0.7	302	-0.22%
2021/12/09	32.2	4477.11	66	4477.42	4490.00	-33.8	307	-10.99%
2021/12/08	23.9	4390.72	29.6	4368.31	4385.00	-5.7	307	-1.86%
2021/12/07	36.3	4225.12	9	4252.78	4205.00	27.3	299	9.14%
2021/12/06	15	4397.86	13	4407.31	4420.00	2	292	0.67%
2021/12/03	17	4625.00	83	4658.61	4545.00	-66	292	-22.59%
2021/12/02	11	4825.00	7	4805.00	4835.00	4	289	1.38%
2021/12/01	21.8	4635.18	8	4592.50	4655.00	13.8	286	4.81%
2021/11/30	4	4613.75	8	4675.00	4690.00	-4	289	-1.38%
2021/11/29	5	4515.00	19	4492.37	4470.00	-14	288	-4.86%
2021/11/26	6	4461.67	12.1	4461.53	4445.00	-6.1	290	-2.12%
2021/11/25	20	4571.00	31	4556.29	4495.00	-11	291	-3.77%
2021/11/24	27	4556.11	47	4605.64	4550.00	-20	290	-6.88%
2021/11/23	14	4733.21	42	4735.00	4705.00	-28	286	-9.77%
2021/11/22	11	5051.84	33	5064.16	5000.00	-22	282	-7.78%
2021/11/19	9.3	5253.07	6	5298.33	5250.00	3.3	280	1.19%
2021/11/18	24.1	5311.28	31	5284.72	5305.00	-6.9	279	-2.48%
2021/11/17	9.3	5354.47	10	5321.50	5350.00	-0.7	280	-0.24%
2021/11/16	13.1	5291.69	49	5282.76	5325.00	-35.9	280	-12.82%
2021/11/15	11.2	5155.30	5	5136.00	5140.00	6.2	278	2.21%
2021/11/12	7	5087.14	9.1	5183.62	5150.00	-2.1	281	-0.75%
2021/11/11	3.5	4858.41	8	4860.00	4885.00	-4.5	281	-1.60%
2021/11/10	13	4839.70	1	4830.00	4880.00	12	282	4.25%
2021/11/09	3.3	4823.55	1	4820.00	4820.00	2.3	284	0.80%
2021/11/08	5	4737.00	2	4785.00	4700.00	3	286	1.05%
2021/11/05	55	4947.00	28	4878.93	4950.00	27	283	9.52%
2021/11/04	4	4803.75	37	4795.68	4785.00	-33	280	-11.75%
2021/11/03	6	4679.17	2	4685.00	4685.00	4	278	1.44%
2021/11/02	8	4671.25	5	4623.00	4650.00	3	278	1.08%
2021/11/01	7.6	4529.00	4	4512.50	4585.00	3.6	280	1.28%
2021/10/29	27.2	4581.26	21.6	4572.88	4580.00	5.6	279	1.99%
2021/10/28	2.1	4542.31	16	4510.94	4515.00	-13.9	277	-5.00%
2021/10/27	14.1	4444.69	1	4375.00	4430.00	13.1	274	4.76%
2021/10/26	13	4398.21	10	4416.32	4445.00	3	275	1.09%
2021/10/25	2	4295.00	2	4295.00	4295.00	0	275	0.00%
2021/10/22	5.4	4268.35	4	4245.00	4280.00	1.4	278	0.52%
2021/10/21	14.1	4103.40	1	4115.00	4100.00	13.1	279	4.68%
2021/10/20	6.3	4092.14	22	4089.55	4100.00	-15.7	279	-5.61%
2021/10/19	6	4070.00	18	4076.94	4125.00	-12	278	-4.31%
2021/10/18	5	4044.00	0	0.00	4000.00	5	279	1.79%
2021/10/15	4	4066.25	8	4026.88	4085.00	-4	280	-1.43%
2021/10/14	6	3960.00	6	3950.00	3955.00	0	278	0.00%
2021/10/13	3	3883.33	8	3910.00	3875.00	-5	278	-1.80%
2021/10/12	7.4	3908.03	2	3880.00	3880.00	5.4	278	1.95%
2021/10/08	10	4039.00	2	4077.50	4040.00	8	278	2.87%
2021/10/07	1	3900.00	43	4000.47	4030.00	-42	278	-15.10%
2021/10/06	16	3848.44	31	3850.64	3835.00	-15	275	-5.45%
2021/10/05	9	3949.44	60	3934.58	3950.00	-51	279	-18.24%
2021/10/04	1	3880.00	30	3943.00	3880.00	-29	277	-10.45%
2021/10/01	5	4002.00	24.3	4038.84	3950.00	-19.3	279	-6.92%
2021/09/30	6	4110.83	41	4114.51	4105.00	-35	278	-12.59%
2021/09/29	12.6	4228.57	11	4211.36	4145.00	1.6	274	0.58%
2021/09/28	40	4580.25	14	4513.93	4455.00	26	271	9.58%
2021/09/27	16	4416.56	4	4405.00	4445.00	12	267	4.49%
2021/09/24	7	4419.29	3	4418.33	4415.00	4	268	1.49%
2021/09/23	3	4260.00	2	4260.00	4260.00	1	269	0.37%
2021/09/22	3	4153.33	7.8	4164.07	4175.00	-4.8	272	-1.76%
2021/09/17	35	4114.00	13	4108.46	4130.00	22	272	8.09%
2021/09/16	17.1	4167.90	7	4115.71	4075.00	10.1	269	3.73%
2021/09/15	2	4160.00	6	4179.17	4160.00	-4	270	-1.48%
2021/09/14	17.1	4288.36	26	4256.73	4375.00	-8.9	270	-3.30%
2021/09/13	5.5	4171.12	24	4133.54	4135.00	-18.5	267	-6.91%
2021/09/10	24.4	4091.15	27	4098.33	4085.00	-2.6	265	-0.99%
2021/09/09	12.1	4005.73	5	4002.00	4035.00	7.1	268	2.62%
2021/09/08	7	4183.28	21	4171.43	4095.00	-14	268	-5.19%
2021/09/07	1	4010.00	5	3999.00	4025.00	-4	266	-1.50%
2021/09/06	5	4103.00	3	4070.00	4075.00	2	265	0.75%
2021/09/03	17	4138.82	16	4124.06	4120.00	1	267	0.37%
2021/09/02	9	4318.33	32	4307.50	4260.00	-23	265	-8.67%
2021/09/01	39	4220.39	3.9	4189.36	4285.00	35.1	262	13.37%
2021/08/31	12	3957.50	60	3953.75	3980.00	-48	264	-18.16%
2021/08/30	12.1	3938.30	1	3945.00	3965.00	11.1	264	4.21%
2021/08/27	4.1	3694.84	0	0.00	3750.00	4.1	265	1.55%
2021/08/26	11	3620.00	23	3604.57	3580.00	-12	269	-4.45%
2021/08/25	7.9	3708.24	2	3660.00	3665.00	5.9	280	2.10%
2021/08/24	3.3	3682.83	1	3600.00	3600.00	2.3	291	0.80%
2021/08/23	38.5	3710.72	8.4	3722.66	3690.00	30.1	299	10.04%
2021/08/20	5.5	3547.05	5	3563.00	3535.00	0.5	304	0.15%
2021/08/19	6.1	3432.17	8.7	3459.51	3385.00	-2.6	314	-0.82%
2021/08/18	62.1	3480.01	85	3484.00	3490.00	-22.9	318	-7.20%
2021/08/17	6.3	3568.00	46.6	3527.79	3485.00	-40.3	324	-12.41%
2021/08/16	2	3657.50	3	3708.33	3645.00	-1	326	-0.31%
2021/08/13	32	3826.88	21	3890.00	3755.00	11	330	3.33%
2021/08/12	3	3990.00	105	4012.62	4000.00	-102	334	-30.54%	大賣/鉅額交易
2021/08/11	3.6	3992.35	4	3988.75	4000.00	-0.4	332	-0.12%
2021/08/10	1	3985.00	8	3995.00	4000.00	-7	336	-2.08%
2021/08/09	1.8	4048.28	2	4037.50	4040.00	-0.2	339	-0.07%
2021/08/06	6	4053.33	2	4025.00	4090.00	4	349	1.15%
2021/08/05	60.7	3987.28	7	3955.71	4000.00	53.7	352	15.21%
2021/08/04	6.3	3826.07	6	3860.00	3900.00	0.3	360	0.08%
2021/08/03	7.7	3774.81	3	3745.00	3710.00	4.7	369	1.27%
2021/08/02	5	3778.00	7	3765.71	3765.00	-2	375	-0.53%
2021/07/30	48	3781.67	28	3764.46	3765.00	20	383	5.21%
2021/07/29	25	3722.60	1	3735.00	3720.00	24	385	6.22%
2021/07/28	10	3669.00	6	3580.83	3655.00	4	386	1.04%
2021/07/27	23	3686.74	7	3684.29	3650.00	16	385	4.16%
2021/07/26	31	3815.32	26	3799.42	3785.00	5	387	1.29%
2021/07/23	7	3930.71	9	3932.78	3880.00	-2	388	-0.51%
2021/07/22	25	3944.80	108	3945.23	3925.00	-83	390	-21.28%	大賣/
2021/07/21	12	3904.58	52.8	3911.84	3845.00	-40.8	393	-10.37%
2021/07/20	5	3932.00	18	3958.61	3900.00	-13	397	-3.27%
2021/07/19	3	3990.00	3.2	3988.75	3990.00	-0.2	400	-0.05%
2021/07/16	15	3914.00	1	3955.00	3925.00	14	407	3.44%
2021/07/15	8	3845.63	9	3885.00	3855.00	-1	412	-0.24%
2021/07/14	7	3981.43	14	3959.64	3960.00	-7	415	-1.68%
2021/07/13	8	4044.38	29	4002.24	3955.00	-21	420	-4.99%
2021/07/12	29.8	3974.56	6	4040.00	4020.00	23.8	426	5.58%
2021/07/09	5.1	3792.07	4	3848.75	3750.00	1.1	421	0.27%
2021/07/08	9	3882.22	20	3923.25	3980.00	-11	431	-2.55%
2021/07/07	36	3804.66	1	3895.00	3895.00	35	432	8.10%
2021/07/06	8	3748.75	1	3740.00	3740.00	7	437	1.60%
2021/07/05	7	3836.43	7	3822.86	3815.00	0	447	0.00%
2021/07/02	16	3836.68	1	3800.00	3815.00	15	456	3.30%
2021/07/01	51	3725.00	33	3708.94	3710.00	18	465	3.87%
2021/06/30	70	3849.29	36	3838.61	3790.00	34	470	7.22%
2021/06/29	78	3832.89	1	3815.00	3820.00	77	472	16.28%
2021/06/28	83	3646.63	16	3641.25	3650.00	67	472	14.18%
2021/06/25	24.1	3653.72	5	3647.00	3660.00	19.1	471	4.04%
2021/06/24	68	3583.70	7	3572.14	3585.00	61	474	12.86%
2021/06/23	33.6	3423.24	2	3390.00	3405.00	31.6	476	6.63%
2021/06/22	32.8	3366.44	0	0.00	3370.00	32.8	482	6.81%
2021/06/21	42.8	3374.17	3	3371.67	3375.00	39.8	493	8.06%
2021/06/18	42.9	3402.12	8	3394.38	3355.00	34.9	506	6.90%
2021/06/17	30.7	3351.83	3	3296.67	3370.00	27.7	514	5.38%
2021/06/16	11.2	3262.67	6	3342.50	3200.00	5.2	519	1.00%
2021/06/15	10	3285.56	1	3280.00	3270.00	9	523	1.73%
2021/06/11	29.3	3281.58	2	3277.50	3245.00	27.3	528	5.15%
2021/06/10	32.6	3259.07	1	3275.00	3240.00	31.6	532	5.93%
2021/06/09	2.9	3184.81	35	3182.57	3180.00	-32.1	533	-6.01%
2021/06/08	27.9	3245.31	55	3243.64	3215.00	-27.1	534	-5.07%
2021/06/07	3.4	3364.67	5	3366.00	3365.00	-1.6	546	-0.29%
2021/06/04	2	3387.50	2	3450.00	3375.00	0	552	0.00%
2021/06/03	9	3582.78	11	3605.46	3475.00	-2	565	-0.35%
2021/06/02	32	3540.78	14	3518.57	3555.00	18	566	3.18%
2021/06/01	8	3553.75	19.9	3552.07	3420.00	-11.9	571	-2.08%
2021/05/31	137	3678.65	18	3671.11	3680.00	119	568	20.95%	大買/鉅額交易
2021/05/28	48	3509.06	10	3532.00	3495.00	38	565	6.72%
2021/05/27	19	3502.63	98	3506.17	3510.00	-79	571	-13.83%
2021/05/26	10	3373.00	81	3371.30	3380.00	-71	570	-12.45%
2021/05/25	10	3534.50	51.6	3507.88	3490.00	-41.6	566	-7.35%
2021/05/24	9	3166.67	22	3338.41	3345.00	-13	558	-2.33%
2021/05/21	5	3091.00	12	3081.67	3045.00	-7	557	-1.26%
2021/05/20	10.4	2999.31	10	2964.00	2975.00	0.4	553	0.07%
2021/05/19	1	2880.00	4	2913.75	2880.00	-3	560	-0.54%
2021/05/18	51	2851.18	14	2823.93	2905.00	37	564	6.55%
2021/05/17	5	2718.00	18	2714.72	2755.00	-13	567	-2.29%
2021/05/14	18	2723.33	29.7	2716.85	2700.00	-11.7	566	-2.07%
2021/05/13	15	2745.33	15	2718.33	2660.00	0	562	0.00%
2021/05/12	15	2661.00	11.3	2645.06	2655.00	3.7	560	0.66%
2021/05/11	147	2823.03	18.2	2865.29	2755.00	128.8	560	22.97%	大買/鉅額交易
2021/05/10	54	3037.59	25	3052.00	3060.00	29	560	5.17%
2021/05/07	79	3237.98	22	3250.46	3300.00	57	561	10.15%
2021/05/06	72	3128.47	5	3125.00	3095.00	67	560	11.96%
2021/05/05	30	2994.83	3	2975.00	2995.00	27	556	4.85%
2021/05/04	0	0.00	31.8	2947.00	2940.00	-31.8	558	-5.70%
2021/05/03	135	3005.67	7	2957.14	3030.00	128	559	22.88%	大買/鉅額交易
2021/04/29	88	2916.82	5	2915.00	2925.00	83	558	14.85%
2021/04/28	54	2894.35	10	2899.00	2870.00	44	560	7.85%
2021/04/27	175.3	2913.08	5	2899.00	2895.00	170.3	564	30.15%	大買/鉅額交易
2021/04/26	127	2852.32	10	2908.00	2925.00	117	562	20.82%	大買/鉅額交易
2021/04/23	67	2728.04	8.6	2752.46	2785.00	58.4	558	10.44%
2021/04/22	107	2654.63	3.9	2642.37	2645.00	103.1	561	18.35%	大買/鉅額交易
2021/04/21	239	2561.26	60.2	2556.03	2535.00	178.8	561	31.84%	大買/鉅額交易
2021/04/20	51	2669.71	50.1	2683.25	2690.00	0.9	567	0.16%
2021/04/19	132	2683.18	49.1	2680.54	2675.00	82.9	573	14.46%	大買/
2021/04/16	1	2640.00	12.2	2633.46	2640.00	-11.2	575	-1.95%
2021/04/15	1	2595.00	5	2508.00	2595.00	-4	579	-0.69%
2021/04/14	229.5	2526.96	224	2529.24	2540.00	5.5	577	0.95%	大買/大賣/
2021/04/13	3	2490.00	44	2490.11	2435.00	-41	568	-7.21%
2021/04/12	13	2565.39	102	2558.14	2545.00	-89	565	-15.73%	大賣/
2021/04/09	14	2510.00	138	2495.80	2525.00	-124	563	-22.00%	大賣/鉅額交易
2021/04/08	62.5	2536.06	14	2531.07	2545.00	48.5	555	8.72%
2021/04/07	69.3	2425.69	90	2402.89	2445.00	-20.7	549	-3.77%
2021/04/06	11	2401.82	36.5	2382.19	2395.00	-25.5	538	-4.74%
2021/04/01	181.9	2411.87	47	2409.68	2400.00	134.9	532	25.31%	大買/鉅額交易
2021/03/31	16	2339.55	22	2319.77	2305.00	-6	527	-1.14%
2021/03/30	19.7	2300.38	12	2307.50	2300.00	7.7	525	1.47%
2021/03/29	11	2345.91	12	2327.50	2315.00	-1	525	-0.19%
2021/03/26	89.8	2350.44	24	2336.46	2315.00	65.8	521	12.62%
2021/03/25	15	2222.33	21	2237.63	2245.00	-6	516	-1.17%
2021/03/24	23	2160.44	171.6	2164.05	2210.00	-148.6	511	-29.04%	大賣/鉅額交易
2021/03/23	101	2225.64	32	2226.72	2210.00	69	510	13.52%	大買/
2021/03/22	50	2208.80	168	2208.87	2165.00	-118	510	-23.09%	大賣/鉅額交易
2021/03/19	36	2298.06	127	2296.33	2300.00	-91	502	-18.10%	大賣/
2021/03/18	38	2421.32	115.8	2419.75	2385.00	-77.8	495	-15.71%	大賣/
2021/03/17	57.2	2467.42	74.3	2466.51	2415.00	-17.2	493	-3.48%
2021/03/16	15	2491.67	52.9	2483.91	2495.00	-37.9	490	-7.74%
2021/03/15	8.6	2445.43	90.5	2449.44	2420.00	-81.9	488	-16.77%
2021/03/12	26.2	2550.96	12	2550.83	2530.00	14.2	489	2.89%
2021/03/11	101.7	2570.31	38	2577.63	2615.00	63.7	489	13.03%	大買/
2021/03/10	109.6	2454.98	18.4	2470.61	2480.00	91.2	473	19.23%	大買/
2021/03/09	31	2321.94	33.8	2288.32	2255.00	-2.8	469	-0.59%
2021/03/08	3	2463.33	11	2463.18	2410.00	-8	456	-1.75%
2021/03/05	81	2479.69	0	0.00	2520.00	81	454	17.83%
2021/03/04	32	2609.06	13	2585.39	2550.00	19	447	4.24%
2021/03/03	26	2658.27	7	2672.86	2700.00	19	443	4.29%
2021/03/02	22	2731.82	44.1	2720.94	2605.00	-22.1	439	-5.03%
2021/02/26	15	2689.33	20	2693.75	2680.00	-5	431	-1.16%
2021/02/25	10	2959.00	13	2940.39	2945.00	-3	425	-0.71%
2021/02/24	0.1	2965.00	13	2947.69	2945.00	-12.9	428	-3.02%
2021/02/23	9	2970.56	90.5	2937.72	2970.00	-81.5	430	-18.91%
2021/02/22	56	2970.45	1	2955.00	2920.00	55	432	12.70%
2021/02/19	8.4	3045.23	22	2924.09	3020.00	-13.6	436	-3.13%
2021/02/18	2	2990.00	38.4	2992.44	3035.00	-36.4	429	-8.46%
2021/02/17	16	2968.44	18.9	2967.64	2945.00	-2.9	429	-0.68%
2021/02/05	4	2827.50	3	2821.67	2820.00	1	429	0.23%
2021/02/04	9	2785.00	1	2815.00	2755.00	8	437	1.83%
2021/02/03	1.5	2900.00	1.2	2900.00	2900.00	0.3	437	0.08%
2021/02/02	11	2875.00	9	2856.67	2875.00	2	436	0.46%
2021/02/01	5	2736.00	36.2	2662.17	2845.00	-31.2	440	-7.09%
2021/01/29	2	2630.00	27.8	2654.04	2615.00	-25.8	433	-5.95%
2021/01/28	116	2549.22	5	2577.00	2575.00	111	434	25.54%	大買/鉅額交易
2021/01/27	18	2644.17	14	2646.36	2635.00	4	430	0.94%
2021/01/26	0	0.00	5	2639.00	2615.00	-5	428	-1.17%
2021/01/25	11	2670.46	5	2693.00	2685.00	6	425	1.41%
2021/01/22	1	2650.00	56	2669.29	2650.00	-55	427	-12.87%
2021/01/21	11	2672.27	31	2651.29	2650.00	-20	423	-4.72%
2021/01/20	1	2600.00	95	2648.42	2600.00	-94	419	-22.40%
2021/01/19	13	2753.46	3	2745.00	2745.00	10	414	2.41%
2021/01/18	1	2725.00	29.3	2716.95	2725.00	-28.3	413	-6.84%
2021/01/15	5	2800.00	8.3	2805.79	2740.00	-3.3	413	-0.80%
2021/01/14	32	2877.03	12	2879.58	2820.00	20	409	4.88%
2021/01/13	182.6	2941.09	7	2925.00	2855.00	175.6	409	42.85%	大買/鉅額交易
2021/01/12	173	2727.17	6	2709.17	2740.00	167	399	41.81%	大買/鉅額交易
2021/01/11	151	2606.03	9	2576.67	2650.00	142	390	36.33%	大買/鉅額交易
2021/01/08	9	2477.22	7	2513.57	2565.00	2	384	0.52%
2021/01/07	1	2320.00	5	2334.00	2335.00	-4	375	-1.07%
2021/01/06	6.7	2375.67	2	2387.50	2335.00	4.7	381	1.23%
2021/01/05	6.4	2403.69	2	2405.00	2405.00	4.4	381	1.15%
2021/01/04	1	2415.00	1	2420.00	2410.00	0	382	0.00%
2020/12/31	15	2404.00	0	0.00	2410.00	15	383	3.91%
2020/12/30	9	2362.78	0	0.00	2360.00	9	390	2.31%
2020/12/28	3	2315.00	0	0.00	2330.00	3	403	0.74%
2020/12/25	1	2385.00	2	2335.00	2335.00	-1	406	-0.25%
2020/12/24	0	0.00	3	2368.33	2350.00	-3	409	-0.73%
2020/12/23	14	2352.14	0	0.00	2355.00	14	408	3.43%
2020/12/22	6	2456.67	0	0.00	2400.00	6	407	1.47%
2020/12/21	7	2470.00	1	2485.00	2485.00	6	411	1.46%
2020/12/18	4.9	2504.37	4	2481.25	2470.00	0.9	411	0.21%
2020/12/17	63	2671.11	11	2505.00	2560.00	52	409	12.69%
2020/12/16	6	2450.00	5	2501.00	2565.00	1	401	0.25%
2020/12/15	2	2322.50	9	2352.78	2335.00	-7	404	-1.73%
2020/12/14	1	2335.00	4	2325.00	2370.00	-3	403	-0.74%
2020/12/11	1	2345.00	2	2345.00	2335.00	-1	406	-0.25%
2020/12/10	8	2279.38	37	2277.57	2285.00	-29	401	-7.22%
2020/12/09	15	2321.67	11	2307.27	2310.00	4	400	1.00%
2020/12/08	4	2335.00	14	2338.21	2330.00	-10	398	-2.51%
2020/12/07	20	2287.75	17	2278.24	2300.00	3	396	0.76%
2020/12/04	40	2359.13	8	2351.25	2365.00	32	396	8.06%
2020/12/03	9	2342.22	11	2344.55	2360.00	-2	395	-0.50%
2020/12/02	10	2297.50	4	2298.75	2300.00	6	395	1.52%
2020/12/01	18	2247.22	20	2241.25	2250.00	-2	394	-0.51%
2020/11/30	40	2268.88	16	2324.06	2220.00	24	394	6.08%
2020/11/27	13.2	2283.35	28	2285.84	2285.00	-14.8	392	-3.78%
2020/11/26	9.6	2343.95	15	2343.00	2345.00	-5.4	393	-1.38%
2020/11/25	7.4	2414.94	4	2380.00	2345.00	3.4	405	0.84%
2020/11/24	51	2483.63	26	2474.23	2450.00	25	404	6.19%
2020/11/23	33	2445.46	8	2465.00	2505.00	25	403	6.19%
2020/11/20	4	2286.25	10	2303.50	2280.00	-6	402	-1.49%
2020/11/19	15	2309.67	56	2288.13	2345.00	-41	412	-9.95%
2020/11/18	12	2228.33	20	2254.00	2275.00	-8	416	-1.92%
2020/11/17	14	2228.57	4	2220.00	2180.00	10	425	2.35%
2020/11/16	30	2287.83	21	2295.00	2290.00	9	439	2.05%
2020/11/13	27	2128.70	11	2154.55	2170.00	16	453	3.52%
2020/11/12	133	2057.97	47	2045.75	2100.00	86	459	18.72%	大買/
2020/11/11	2	2150.00	40	2168.00	2130.00	-38	455	-8.33%
2020/11/10	5	2210.00	8	2218.75	2205.00	-3	463	-0.65%
2020/11/09	97	2272.22	36.6	2285.37	2255.00	60.4	462	13.06%
2020/11/06	16	2335.94	65	2340.00	2340.00	-49	450	-10.88%
2020/11/05	158	2072.82	46	2096.30	2130.00	112	450	24.89%	大買/鉅額交易
2020/11/04	7	1903.57	10	1906.00	1940.00	-3	441	-0.68%
2020/11/03	1	1850.00	5	1855.00	1860.00	-4	440	-0.91%
2020/11/02	1	1830.00	13	1813.08	1840.00	-12	442	-2.71%
2020/10/30	21	1768.10	54	1766.39	1760.00	-33	453	-7.27%
2020/10/29	16	1796.56	17	1799.71	1800.00	-1	450	-0.22%
2020/10/28	1	1895.00	11	1862.27	1860.00	-10	453	-2.20%
2020/10/27	24	1848.96	11	1840.00	1855.00	13	457	2.84%
2020/10/26	1	1860.00	12	1850.00	1860.00	-11	460	-2.39%
2020/10/23	4	1828.75	5	1850.00	1830.00	-1	463	-0.22%
2020/10/22	0	0.00	25	1884.20	1890.00	-25	469	-5.32%
2020/10/21	2	1887.50	20	1888.00	1895.00	-18	471	-3.82%
2020/10/19	28	1830.71	49	1831.43	1825.00	-21	470	-4.46%
2020/10/16	16	1849.38	24	1868.96	1850.00	-8	477	-1.67%
2020/10/15	3	1860.00	18	1889.44	1860.00	-15	481	-3.11%
2020/10/14	22	1892.27	97	1915.41	1880.00	-75	487	-15.38%
2020/10/13	5	1986.00	117	1998.72	1990.00	-112	484	-23.12%	大賣/鉅額交易
2020/10/12	29	2025.00	43	2006.98	1990.00	-14	484	-2.89%
2020/10/08	0	0.00	26	2052.31	2040.00	-26	487	-5.33%
2020/10/07	40	2046.75	22	2027.50	2015.00	18	494	3.64%
2020/10/06	34	2050.59	23	2022.61	2060.00	11	489	2.25%
2020/10/05	19	1785.79	11	1838.18	1875.00	8	483	1.65%
2020/09/30	38	1724.87	6	1705.00	1705.00	32	485	6.60%
2020/09/29	5	1802.00	0	0.00	1810.00	5	485	1.03%
2020/09/28	1.2	1723.33	14	1718.21	1725.00	-12.8	486	-2.63%
2020/09/25	3	1705.00	0	0.00	1690.00	3	491	0.61%
2020/09/24	0	0.00	7	1690.71	1720.00	-7	495	-1.41%
2020/09/23	9	1731.11	8	1724.38	1715.00	1	495	0.20%
2020/09/22	0	0.00	1	1705.00	1705.00	-1	501	-0.20%
2020/09/21	0	0.00	1	1725.00	1780.00	-1	510	-0.20%
2020/09/18	64	1716.48	39	1715.00	1715.00	25	520	4.80%
2020/09/17	51	1767.55	10	1724.50	1710.00	41	510	8.03%
2020/09/16	43	1789.07	0	0.00	1790.00	43	516	8.32%
2020/09/15	7	1764.29	3	1750.00	1750.00	4	518	0.77%
2020/09/14	4	1763.75	2	1765.00	1765.00	2	536	0.37%
2020/09/11	23	1742.83	0	0.00	1745.00	23	547	4.20%
2020/09/10	28	1748.57	0	1700.00	1710.00	28	551	5.07%
2020/09/09	2	1700.00	40.1	1688.56	1700.00	-38.1	560	-6.80%
2020/09/08	1	1715.00	55.9	1718.06	1715.00	-54.9	561	-9.77%
2020/09/07	7	1735.00	9	1780.56	1735.00	-2	567	-0.35%
2020/09/04	2.4	1810.35	38	1792.50	1800.00	-35.6	572	-6.22%
2020/09/03	36	1836.81	113	1843.14	1815.00	-77	579	-13.28%	大賣/
2020/09/02	4.3	1898.45	0	0.00	1910.00	4.3	582	0.74%
2020/09/01	20	1833.25	48	1851.77	1840.00	-28	579	-4.83%
2020/08/31	28.2	1889.22	8	1861.88	1865.00	20.2	583	3.46%
2020/08/28	5	1900.00	2	1910.00	1905.00	3	583	0.51%
2020/08/27	176	1889.80	1	1910.00	1875.00	175	592	29.53%	大買/鉅額交易
2020/08/26	68	1901.54	8	1924.38	1900.00	60	600	9.99%
2020/08/25	173	1920.03	60	1933.25	1930.00	113	610	18.50%	大買/鉅額交易
2020/08/24	19.2	1862.81	75	1813.67	1870.00	-55.8	706	-7.89%
2020/08/21	18	1833.06	46	1778.80	1775.00	-28	719	-3.89%
2020/08/20	162	1695.00	57	1737.11	1790.00	105	725	14.48%	大買/鉅額交易
2020/08/19	117	1598.76	12	1576.67	1630.00	105	713	14.72%	大買/鉅額交易
2020/08/18	33	1563.18	79	1590.25	1555.00	-46	706	-6.51%
2020/08/17	26.5	1707.01	2	1707.50	1725.00	24.5	708	3.45%
2020/08/14	150	1684.73	58	1688.36	1740.00	92	710	12.94%	大買/
2020/08/13	45	1753.67	5	1775.00	1755.00	40	715	5.59%
2020/08/12	112	1755.23	0	0.00	1755.00	112	727	15.39%	大買/鉅額交易
2020/08/11	39	1756.41	11	1763.64	1750.00	28	744	3.76%
2020/08/10	2	1785.00	5	1790.00	1785.00	-3	771	-0.39%
2020/08/07	3	1865.00	14	1828.93	1805.00	-11	799	-1.38%
2020/08/06	0.1	2020.00	0	0.00	1820.00	0.1	817	0.02%
2020/08/05	65	1873.69	2	1890.00	1850.00	63	824	7.64%
2020/08/04	20	1753.38	3	1770.00	1780.00	17	821	2.07%
2020/08/03	57	1734.12	2	1717.50	1765.00	55	833	6.60%
2020/07/31	18	1755.28	20	1832.75	1755.00	-2	835	-0.24%
2020/07/30	40	1775.50	14	1797.86	1770.00	26	844	3.08%
2020/07/29	42	1734.52	1	1750.00	1770.00	41	846	4.85%
2020/07/28	182	1709.09	22.8	1681.84	1670.00	159.2	847	18.79%	大買/鉅額交易
2020/07/27	100	1769.45	5	1755.00	1755.00	95	849	11.18%
2020/07/24	272	1738.92	1	1735.00	1735.00	271	852	31.80%	大買/鉅額交易
2020/07/23	116	1739.96	0	0.00	1755.00	116	855	13.56%	大買/鉅額交易
2020/07/22	236	1750.13	10	1740.00	1740.00	226	860	26.26%	大買/鉅額交易
2020/07/21	95	1745.21	2	1750.00	1750.00	93	864	10.76%
2020/07/20	156	1715.90	69	1730.73	1740.00	87	867	10.03%	大買/
2020/07/17	93	1729.52	12	1743.75	1735.00	81	868	9.33%
2020/07/16	46	1742.61	16	1759.38	1750.00	30	870	3.45%
2020/07/15	42	1758.57	37	1750.95	1750.00	5	873	0.57%
2020/07/14	75	1791.80	110	1790.32	1795.00	-35	875	-3.99%	大賣/
2020/07/13	40	1896.38	52	1893.94	1875.00	-12	867	-1.38%
2020/07/10	18	1924.44	0	0.00	1870.00	18	875	2.06%
2020/07/09	27	1931.85	3	1931.67	1925.00	24	877	2.74%
2020/07/08	17	2014.71	0.7	1885.00	2005.00	16.3	872	1.87%
2020/07/07	20	2008.25	1	2000.00	2015.00	19	868	2.19%
2020/07/06	21.6	1976.81	0	0.00	1985.00	21.6	866	2.49%
2020/07/03	8	2020.00	3	1993.33	1985.00	5	865	0.58%
2020/07/02	20	1967.50	0	0.00	1980.00	20	866	2.31%
2020/07/01	20	1958.50	0	0.00	1960.00	20	866	2.31%
2020/06/30	14	1933.57	42	1920.24	1920.00	-28	862	-3.25%
2020/06/29	29.1	1864.60	0	0.00	1865.00	29.1	854	3.41%
2020/06/24	34	1885.88	0.2	1870.00	1885.00	33.8	840	4.02%
2020/06/23	58.2	1908.26	0	0.00	1850.00	58.2	848	6.86%
2020/06/22	26	1850.77	10	1835.50	1850.00	16	848	1.88%
2020/06/19	79	1855.95	119.7	1847.61	1815.00	-40.7	862	-4.72%	大賣/
2020/06/18	23.5	1796.13	14	1779.64	1770.00	9.5	854	1.12%
2020/06/17	71	1681.69	2.3	1683.15	1685.00	68.7	857	8.01%
2020/06/16	13	1683.85	44	1676.82	1670.00	-31	854	-3.63%
2020/06/15	30	1606.67	8	1615.63	1570.00	22	895	2.46%
2020/06/12	1	1640.00	23	1660.22	1675.00	-22	914	-2.41%
2020/06/11	7	1633.57	15	1605.00	1605.00	-8	931	-0.86%
2020/06/10	19	1650.00	24	1651.46	1645.00	-5	942	-0.53%
2020/06/09	1	1640.00	14	1635.71	1640.00	-13	943	-1.38%
2020/06/08	7	1639.29	43.1	1614.98	1640.00	-36.1	953	-3.78%
2020/06/05	19	1575.00	135	1573.74	1570.00	-116	964	-12.02%	大賣/鉅額交易
2020/06/04	121	1587.03	120	1594.54	1600.00	1	965	0.10%	大買/大賣/
2020/06/03	94	1595.96	25	1608.40	1690.00	69	960	7.18%
2020/06/02	73	1578.63	5	1580.00	1580.00	68	962	7.07%
2020/06/01	104	1577.79	61	1585.98	1550.00	43	961	4.47%	大買/
2020/05/29	358.6	1594.40	537	1615.13	1620.00	-178.4	950	-18.77%	大買/大賣/鉅額交易
2020/05/28	285	1551.74	43	1545.12	1545.00	242	847	28.56%	大買/鉅額交易
2020/05/27	195	1489.41	25	1488.80	1505.00	170	836	20.31%	大買/鉅額交易
2020/05/26	39	1455.64	8	1458.13	1450.00	31	824	3.76%
2020/05/25	34	1446.47	0	0.00	1475.00	34	820	4.15%
2020/05/22	37	1447.97	14	1410.71	1370.00	23	813	2.83%
2020/05/21	48	1453.96	4	1466.25	1480.00	44	809	5.44%
2020/05/20	308	1467.16	27	1462.78	1480.00	281	810	34.65%	大買/鉅額交易
2020/05/19	105	1486.86	0	0.00	1485.00	105	801	13.10%	大買/鉅額交易
2020/05/18	132	1475.30	35.7	1468.77	1450.00	96.3	798	12.05%	大買/
2020/05/15	154	1482.73	94	1475.11	1470.00	60	786	7.63%	大買/
2020/05/14	756	1354.10	0	0.00	1370.00	756	772	97.87%	大買/鉅額交易
2020/05/13	84	1325.12	41	1330.12	1325.00	43	751	5.72%
2020/05/12	12	1324.17	35	1310.43	1300.00	-23	739	-3.11%
2020/05/11	196	1341.56	19	1339.47	1365.00	177	741	23.88%	大買/鉅額交易
2020/05/08	18	1273.06	15	1263.00	1280.00	3	744	0.40%
2020/05/07	35	1188.29	7	1193.57	1200.00	28	737	3.80%
2020/05/06	46	1151.96	35	1150.71	1145.00	11	736	1.49%
2020/05/05	0	0.00	38	1177.11	1170.00	-38	730	-5.20%
2020/04/30	29	1213.28	0	0.00	1195.00	29	747	3.88%
2020/04/29	78	1231.09	0	0.00	1240.00	78	745	10.46%
2020/04/28	76	1238.55	9	1221.11	1275.00	67	746	8.98%
2020/04/27	6	1210.83	0	0.00	1210.00	6	752	0.80%
2020/04/24	33	1224.24	7	1213.57	1210.00	26	751	3.46%
2020/04/23	21	1192.86	9.1	1184.03	1225.00	11.9	746	1.59%
2020/04/22	54	1187.04	10	1185.00	1195.00	44	749	5.87%
2020/04/21	47	1224.26	12	1213.33	1230.00	35	749	4.67%
2020/04/20	20	1211.25	1	1210.00	1230.00	19	759	2.50%
2020/04/17	46	1156.52	0	0.00	1200.00	46	772	5.95%
2020/04/16	0	0.00	16	1130.31	1150.00	-16	778	-2.05%
2020/04/14	17	1144.12	29	1126.72	1150.00	-12	777	-1.54%
2020/04/13	1	1085.00	0	0.00	1070.00	1	783	0.13%
2020/04/10	14	1075.00	0	0.00	1075.00	14	793	1.76%
2020/04/09	9	1132.78	0	0.00	1140.00	9	801	1.12%
2020/04/08	3	1133.33	0	0.00	1125.00	3	811	0.37%
2020/04/07	39	1095.77	10	1095.00	1130.00	29	812	3.57%
2020/04/06	18	1055.83	0	0.00	1060.00	18	805	2.24%
2020/04/01	1	1050.00	0	0.00	1035.00	1	802	0.12%
2020/03/31	34.1	990.13	14	997.57	990.00	20.1	804	2.50%
2020/03/30	0	0.00	4	988.50	989.00	-4	803	-0.50%
2020/03/27	51	986.27	12	998.17	1005.00	39	804	4.85%
2020/03/26	3	998.33	23	980.78	994.00	-20	792	-2.52%
2020/03/25	238	983.30	152	978.38	988.00	86	785	10.95%	大買/大賣/
2020/03/24	61	917.15	1	917.00	931.00	60	770	7.79%
2020/03/23	1	847.00	6	805.50	847.00	-5	764	-0.65%
2020/03/20	9	770.00	114	770.00	770.00	-105	757	-13.85%	大賣/鉅額交易
2020/03/19	175	708.58	54	692.91	700.00	121	758	15.95%	大買/鉅額交易
2020/03/18	6	772.17	127	781.82	712.00	-121	720	-16.79%	大賣/鉅額交易
2020/03/17	7	809.57	11	803.73	778.00	-4	715	-0.56%
2020/03/16	4	890.00	48	908.02	864.00	-44	705	-6.23%
2020/03/13	2	960.00	11	941.73	960.00	-9	689	-1.31%
2020/03/12	15	1033.33	57	1024.91	1045.00	-42	680	-6.17%
2020/03/11	132	1098.67	20	1087.75	1080.00	112	678	16.51%	大買/鉅額交易
2020/03/10	0	0.00	9	1043.33	1050.00	-9	666	-1.35%
2020/03/09	1	1040.00	72	1057.29	1010.00	-71	661	-10.73%
2020/03/06	10	1075.00	14	1121.07	1095.00	-4	656	-0.61%
2020/03/05	1	1070.00	12	1096.25	1085.00	-11	646	-1.70%
2020/03/04	0	0.00	3	1051.67	1045.00	-3	636	-0.47%
2020/03/03	2	1060.00	12	1066.67	1060.00	-10	637	-1.57%
2020/03/02	75	1076.36	8	1017.50	1070.00	67	635	10.54%
2020/02/27	4	1038.75	3	1043.33	1015.00	1	634	0.16%
2020/02/26	0	0.00	10	1060.50	1045.00	-10	637	-1.57%
2020/02/25	2	1070.00	3	1075.00	1075.00	-1	639	-0.16%
2020/02/24	2	1030.00	73	1051.03	1030.00	-71	643	-11.03%
2020/02/21	49	1117.96	6	1110.00	1100.00	43	645	6.66%
2020/02/20	1	1110.00	6	1111.67	1100.00	-5	650	-0.77%
2020/02/19	46	1050.98	6	1050.00	1100.00	40	661	6.05%
2020/02/18	0	0.00	9	1025.00	1010.00	-9	662	-1.36%
2020/02/17	37	1092.03	0	0.00	1030.00	37	672	5.50%
2020/02/14	27	1118.89	2	1102.50	1105.00	25	677	3.69%
2020/02/13	34	1088.97	2	1095.00	1090.00	32	687	4.66%
2020/02/12	31	1080.81	8	1099.38	1100.00	23	695	3.31%
2020/02/11	6	1058.33	28	1053.75	1055.00	-22	695	-3.16%
2020/02/10	3	1068.33	30	1097.67	1080.00	-27	690	-3.91%
2020/02/06	3	1168.33	0.8	1140.00	1150.00	2.2	695	0.31%
2020/02/05	22	1182.27	1	1225.00	1185.00	21	692	3.03%
2020/02/04	184	1212.15	2	1205.00	1240.00	182	689	26.39%	大買/鉅額交易
2020/02/03	7	1075.00	66	1099.85	1150.00	-59	683	-8.63%
2020/01/31	39	1108.59	72	1102.85	1105.00	-33	681	-4.84%
2020/01/30	87	1086.90	59	1092.12	1085.00	28	682	4.10%
2020/01/20	70	1119.93	10	1113.00	1105.00	60	673	8.91%
2020/01/16	67	1149.78	4	1147.50	1135.00	63	691	9.11%
2020/01/15	0	0.00	6	1110.83	1120.00	-6	689	-0.87%
2020/01/14	99.4	1127.77	2	1130.00	1130.00	97.4	689	14.14%
2020/01/13	89.4	1133.00	19	1130.00	1160.00	70.4	679	10.35%
2020/01/10	26	1076.69	4	1021.25	1080.00	22	664	3.31%
2020/01/09	49	1003.25	10	996.50	984.00	39	657	5.93%
2020/01/08	26	952.73	2	958.00	958.00	24	657	3.65%
2020/01/07	27	957.04	142	954.34	955.00	-115	659	-17.45%	大賣/鉅額交易
2020/01/06	40	960.03	65	965.08	970.00	-25	660	-3.78%
2020/01/03	74	999.59	1	1025.00	981.00	73	658	11.08%
2020/01/02	13	1013.08	13	1017.31	1025.00	0	657	0.00%
2019/12/31	2	950.00	11	955.00	950.00	-9	652	-1.38%
2019/12/30	0	0.00	1	948.00	949.00	-1	658	-0.15%
2019/12/27	0	0.00	2	936.00	936.00	-2	666	-0.30%
2019/12/25	0	0.00	15	935.53	935.00	-15	679	-2.21%
2019/12/24	2	926.00	51	934.25	926.00	-49	687	-7.13%
2019/12/23	0	0.00	80	937.51	933.00	-80	692	-11.54%
2019/12/20	16	933.00	23	938.39	932.00	-7	698	-1.00%
2019/12/19	0	0.00	23.6	958.17	948.00	-23.6	702	-3.36%
2019/12/18	6	961.17	2	971.50	952.00	4	711	0.56%
2019/12/17	12.6	987.30	8	996.13	985.00	4.6	727	0.64%
2019/12/16	44	993.61	17	989.24	993.00	27	747	3.61%
2019/12/13	207	1001.11	29	1004.62	995.00	178	749	23.73%	大買/鉅額交易
2019/12/12	135	999.20	19	991.89	1000.00	116	740	15.67%	大買/鉅額交易
2019/12/11	97	939.27	20	940.45	951.00	77	722	10.66%
2019/12/10	5	904.00	5	919.00	904.00	0	716	0.00%
2019/12/09	17	927.00	25	917.36	917.00	-8	720	-1.11%
2019/12/06	2	920.00	7	920.14	920.00	-5	715	-0.70%
2019/12/05	40.3	919.00	8	919.63	908.00	32.3	701	4.61%
2019/12/04	50	906.76	1	892.00	915.00	49	701	6.98%
2019/12/03	44	890.86	2	893.00	893.00	42	704	5.97%
2019/12/02	41	892.90	0	0.00	903.00	41	701	5.85%
2019/11/29	34	894.97	1	894.00	888.00	33	701	4.71%
2019/11/28	45	904.36	0	0.00	902.00	45	707	6.36%
2019/11/27	35	909.74	4	909.25	909.00	31	712	4.35%
2019/11/26	2	869.00	1	869.00	900.00	1	712	0.14%
2019/11/25	5	861.00	25	869.52	861.00	-20	708	-2.82%
2019/11/22	18	896.67	0	0.00	893.00	18	706	2.55%
2019/11/21	10	881.50	12	883.50	894.00	-2	704	-0.28%
2019/11/20	55	903.65	0	0.00	905.00	55	699	7.86%
2019/11/19	62	923.03	13	916.31	905.00	49	701	6.98%
2019/11/18	59	958.37	10	942.20	925.00	49	718	6.82%
2019/11/15	27	979.96	25	986.36	970.00	2	710	0.28%
2019/11/14	30	990.83	0	0.00	1015.00	30	699	4.29%
2019/11/13	8	963.38	36	969.11	964.00	-28	687	-4.07%
2019/11/12	59	924.69	20	916.10	961.00	39	673	5.79%
2019/11/11	1	916.00	14	906.36	916.00	-13	685	-1.90%
2019/11/08	72	882.01	43	872.70	882.00	29	672	4.31%
2019/11/07	2	871.00	30	859.73	862.00	-28	669	-4.18%
2019/11/06	19	871.37	4	877.75	885.00	15	665	2.25%
2019/11/05	2	874.00	5	871.40	874.00	-3	675	-0.44%
2019/11/04	1	835.00	5	840.80	831.00	-4	672	-0.59%
2019/11/01	32	847.22	7	844.57	844.00	25	675	3.70%
2019/10/31	12	842.58	0	0.00	858.00	12	677	1.77%
2019/10/30	49	834.88	116	827.47	818.00	-67	675	-9.93%	大賣/
2019/10/29	258	852.05	4	856.00	846.00	254	687	36.95%	大買/鉅額交易
2019/10/28	125	851.71	0	0.00	860.00	125	684	18.26%	大買/鉅額交易
2019/10/25	92	839.23	6	837.33	830.00	86	682	12.60%
2019/10/24	40	804.15	11	824.00	835.00	29	668	4.34%
2019/10/23	96	773.22	1	776.00	772.00	95	655	14.50%
2019/10/22	9	768.33	0	0.00	767.00	9	649	1.39%
2019/10/21	10	769.80	56	773.27	773.00	-46	644	-7.13%
2019/10/18	26	798.12	21	793.76	790.00	5	639	0.78%
2019/10/17	42	813.79	8	808.38	800.00	34	640	5.31%
2019/10/16	104	826.67	1	838.00	830.00	103	633	16.26%	大買/鉅額交易
2019/10/15	36	822.64	7	812.57	817.00	29	625	4.64%
2019/10/14	48	811.77	0	0.00	816.00	48	620	7.73%
2019/10/09	6	768.17	8	776.00	785.00	-2	611	-0.33%
2019/10/08	1	762.00	2.4	768.67	755.00	-1.4	607	-0.23%
2019/10/07	1	766.00	0	0.00	766.00	1	603	0.17%
2019/10/04	41	784.68	3	788.67	780.00	38	599	6.33%
2019/10/03	36	789.06	0	0.00	800.00	36	591	6.09%
2019/10/02	52	772.21	0	0.00	776.00	52	589	8.82%
2019/10/01	81	777.99	0	0.00	770.00	81	588	13.77%
2019/09/27	123	766.97	3	768.33	769.00	120	582	20.60%	大買/鉅額交易
2019/09/26	8	786.50	0	0.00	762.00	8	573	1.39%
2019/09/25	34	773.88	0	0.00	770.00	34	569	5.97%
2019/09/24	56	793.20	8	803.13	791.00	48	568	8.44%
2019/09/23	60	806.78	2	821.50	806.00	58	567	10.21%
2019/09/20	60	772.87	1	778.00	779.00	59	562	10.48%
2019/09/19	57	765.02	1	735.00	771.00	56	550	10.17%
2019/09/18	10	699.30	0	0.00	702.00	10	535	1.87%
2019/09/17	28	684.43	0	0.00	688.00	28	556	5.03%
2019/09/16	2	700.50	0	0.00	691.00	2	554	0.36%
2019/09/12	147	710.39	0	0.00	708.00	147	558	26.34%	大買/鉅額交易
2019/09/11	8	699.38	1	695.00	695.00	7	551	1.27%
2019/09/10	2	673.00	0	0.00	673.00	2	545	0.37%
2019/09/09	2	676.00	1	676.00	676.00	1	547	0.18%
2019/09/06	106	690.74	17	700.53	685.00	89	548	16.23%	大買/
2019/09/05	50	684.84	1	682.00	685.00	49	548	8.94%
2019/09/04	1	696.00	7	696.00	696.00	-6	544	-1.10%
2019/09/03	52	698.56	2	699.00	699.00	50	552	9.05%
2019/09/02	39	702.18	2	715.00	705.00	37	553	6.68%
2019/08/30	67	691.99	3	698.00	698.00	64	546	11.72%
2019/08/29	7	654.00	3	679.00	652.00	4	541	0.74%
2019/08/28	14	658.00	37	685.24	661.00	-23	539	-4.27%
2019/08/27	12	689.00	3	688.00	688.00	9	531	1.69%
2019/08/26	8	659.63	3	673.33	674.00	5	526	0.95%
2019/08/23	6	686.67	17	698.59	688.00	-11	524	-2.10%
2019/08/22	10	699.00	8	698.50	692.00	2	520	0.38%
2019/08/21	11	709.73	34	726.97	700.00	-23	508	-4.52%
2019/08/20	9	672.56	1	678.00	678.00	8	476	1.68%
2019/08/19	5	648.80	1	648.00	648.00	4	469	0.85%
2019/08/16	9	652.33	0	0.00	649.00	9	473	1.90%
2019/08/15	19	645.74	6	640.67	646.00	13	472	2.75%
2019/08/14	19	681.63	27	670.48	652.00	-8	468	-1.71%
2019/08/13	7	644.00	1	642.00	642.00	6	445	1.35%
2019/08/12	61	640.05	8	632.00	641.00	53	445	11.91%
2019/08/08	2	643.00	5	655.00	659.00	-3	440	-0.68%
2019/08/07	2	665.00	3	655.00	645.00	-1	443	-0.23%
2019/08/06	7	604.43	12	616.08	614.00	-5	431	-1.16%
2019/08/05	5	599.60	1	633.00	594.00	4	424	0.94%
2019/08/02	5	638.60	0	0.00	633.00	5	418	1.19%
2019/08/01	5	645.60	1	630.00	642.00	4	411	0.97%
2019/07/31	31	626.26	1	606.00	635.00	30	406	7.38%
2019/07/30	31	605.10	2	600.00	600.00	29	391	7.41%
2019/07/29	16	602.00	13	599.85	599.00	3	391	0.77%
2019/07/26	4	630.50	0	0.00	615.00	4	393	1.02%
2019/07/25	20	625.70	3	622.33	630.00	17	392	4.34%
2019/07/24	9	628.33	0	0.00	622.00	9	389	2.31%
2019/07/23	7	630.29	0	0.00	624.00	7	384	1.82%
2019/07/22	5	628.20	1	622.00	622.00	4	382	1.05%
2019/07/19	13	640.08	0	0.00	632.00	13	384	3.38%
2019/07/18	1	631.00	0	0.00	630.00	1	381	0.26%
2019/07/17	5	649.40	2	652.50	647.00	3	378	0.79%
2019/07/16	45	646.11	0	0.00	642.00	45	377	11.93%
2019/07/15	1	650.00	4	652.50	650.00	-3	377	-0.79%
2019/07/12	38	639.68	0	0.00	634.00	38	374	10.16%
2019/07/11	7	638.00	26	636.69	629.00	-19	370	-5.12%
2019/07/10	0	0.00	23	631.00	616.00	-23	370	-6.21%
2019/07/09	22	641.32	32.8	643.01	641.00	-10.8	366	-2.95%
2019/07/08	7	631.14	6	629.33	630.00	1	363	0.28%
2019/07/05	8	636.50	1	620.00	638.00	7	356	1.96%
2019/07/04	4	609.25	5	629.60	614.00	-1	352	-0.28%
2019/07/03	3	599.67	0	0.00	601.00	3	346	0.87%
2019/07/02	42	599.36	4	600.75	595.00	38	353	10.74%
2019/07/01	2	590.00	3	594.00	594.00	-1	355	-0.28%
2019/06/28	1	608.00	11	612.18	608.00	-10	355	-2.82%
2019/06/27	27	596.96	6	602.00	609.00	21	352	5.96%
2019/06/26	1	580.00	7	579.00	580.00	-6	347	-1.73%
2019/06/25	38	576.37	1	581.00	594.00	37	341	10.82%
2019/06/24	19	539.32	14	543.57	562.00	5	332	1.50%
2019/06/21	3	511.00	3	505.00	511.00	0	311	0.00%
2019/06/20	3	507.00	11	507.91	507.00	-8	320	-2.49%
2019/06/18	2	467.00	9	473.56	467.00	-7	334	-2.10%
2019/06/17	1	483.00	22	477.64	468.00	-21	338	-6.21%
2019/06/14	0	0.00	4	468.13	468.00	-4	339	-1.18%
2019/06/13	13	474.85	3	480.00	480.00	10	344	2.91%
2019/06/12	2	463.00	1	469.00	466.00	1	341	0.29%
2019/06/11	11	463.09	1	464.00	463.00	10	339	2.94%
2019/06/10	0	0.00	42	436.80	439.50	-42	331	-12.66%
2019/06/06	2	448.00	70	445.73	451.00	-68	326	-20.84%
2019/06/05	25	450.16	76	450.49	443.00	-51	327	-15.59%
2019/06/04	4	443.50	10	448.55	444.50	-6	321	-1.87%
2019/06/03	3	446.67	25	450.92	444.00	-22	318	-6.90%
2019/05/31	5	449.50	81	453.98	448.00	-76	319	-23.76%
2019/05/30	7	447.00	0	0.00	444.00	7	320	2.19%
2019/05/28	2	460.00	86	457.13	460.00	-84	329	-25.50%
2019/05/27	19	469.97	19	472.26	466.00	0	328	0.00%
2019/05/23	32	483.09	51	480.99	480.00	-19	325	-5.84%
2019/05/22	70	466.65	79	466.06	465.00	-9	321	-2.80%
2019/05/21	0	0.00	14	462.54	465.00	-14	321	-4.36%
2019/05/20	0	0.00	3	442.83	443.50	-3	322	-0.93%
2019/05/17	0	0.00	15	488.13	487.50	-15	318	-4.71%
2019/05/16	0	0.00	19	477.05	478.00	-19	314	-6.04%
2019/05/15	0	0.00	12	486.71	485.00	-12	312	-3.85%
2019/05/14	2	462.50	29	460.41	459.00	-27	306	-8.80%
2019/05/13	12	488.25	9	489.67	473.00	3	304	0.98%
2019/05/10	1	498.00	9.4	500.99	501.00	-8.4	309	-2.71%
2019/05/09	0	0.00	11	499.36	496.00	-11	311	-3.54%
2019/05/08	5	515.80	52	519.25	513.00	-47	315	-14.89%
2019/05/07	5	516.40	10	517.90	515.00	-5	317	-1.57%
2019/05/06	12	523.50	24	520.63	525.00	-12	318	-3.77%
2019/05/03	31	540.81	15	535.93	552.00	16	323	4.95%
2019/05/02	1	506.00	0	0.00	511.00	1	324	0.31%
2019/04/30	0	0.00	2	506.50	506.00	-2	335	-0.60%
2019/04/29	2	489.00	6	495.83	496.00	-4	339	-1.18%
2019/04/26	1	495.00	30.2	495.56	495.00	-29.2	342	-8.53%
2019/04/25	15	507.73	10	510.00	501.00	5	345	1.45%
2019/04/24	15	510.67	2	500.50	496.50	13	347	3.74%
2019/04/23	0	0.00	3	518.00	520.00	-3	354	-0.85%
2019/04/19	1	503.00	0	0.00	502.00	1	377	0.27%
2019/04/18	19	501.97	10	497.30	495.00	9	378	2.38%
2019/04/17	26	503.00	4	503.75	503.00	22	377	5.82%
2019/04/16	31	485.92	7	490.50	492.50	24	378	6.34%
2019/04/15	26	470.77	1	465.00	465.00	25	377	6.62%
2019/04/12	46	470.27	20	469.88	470.00	26	379	6.85%
2019/04/11	3	475.67	4	488.63	475.00	-1	379	-0.26%
2019/04/10	1	475.50	11	477.14	480.50	-10	380	-2.62%
2019/04/09	1	491.50	9	485.94	485.00	-8	384	-2.08%
2019/04/08	1	490.00	5	496.40	491.50	-4	387	-1.03%
2019/04/03	0	0.00	8	487.06	480.50	-8	380	-2.10%
2019/04/02	2	494.50	1	494.50	494.50	1	374	0.27%
2019/04/01	0	0.00	4	470.38	478.50	-4	368	-1.09%
2019/03/29	0	0.00	7	459.93	460.00	-7	361	-1.94%
2019/03/28	1	452.00	2	439.25	458.00	-1	358	-0.28%
2019/03/27	10	454.10	34	452.60	444.00	-24	356	-6.73%
2019/03/26	13	450.08	26	447.87	450.00	-13	358	-3.62%
2019/03/25	13	443.62	45.6	442.67	439.00	-32.6	361	-9.02%
2019/03/22	10	463.00	60	468.16	460.00	-50	350	-14.28%
2019/03/21	22	478.61	5	479.20	479.00	17	334	5.09%
2019/03/20	4	493.63	3	490.67	488.00	1	332	0.30%
2019/03/19	9	505.61	13	501.15	497.50	-4	332	-1.20%
2019/03/18	2	508.00	7	494.93	505.00	-5	333	-1.50%
2019/03/15	13	517.62	0	0.00	516.00	13	329	3.94%
2019/03/14	7	501.14	1	503.00	500.00	6	331	1.81%
2019/03/13	9	505.33	0	0.00	498.00	9	334	2.69%
2019/03/12	12	516.33	4	512.00	512.00	8	335	2.38%
2019/03/11	0	0.00	3	518.00	517.00	-3	343	-0.87%
2019/03/08	0	0.00	1	536.00	534.00	-1	361	-0.28%
2019/03/07	2	541.00	4	544.25	541.00	-2	377	-0.53%
2019/03/06	1	542.00	5	549.40	542.00	-4	412	-0.97%
2019/03/05	0	0.00	14	563.29	550.00	-14	432	-3.24%
2019/03/04	11	557.00	17	549.30	556.00	-6	435	-1.38%
2019/02/27	30	526.65	92	539.59	554.00	-62	431	-14.36%
2019/02/26	2	501.00	6	502.83	504.00	-4	425	-0.94%
2019/02/25	5	493.30	0	0.00	510.00	5	426	1.17%
2019/02/22	3	500.33	0	0.00	484.50	3	429	0.70%
2019/02/21	8	500.63	7	494.93	501.00	1	434	0.23%
2019/02/20	45	504.91	4.3	491.41	491.00	40.7	439	9.26%
2019/02/19	5	498.40	0	0.00	499.00	5	442	1.13%
2019/02/18	67	479.77	33	481.12	480.00	34	446	7.62%
2019/02/15	3	488.00	18	485.03	488.00	-15	450	-3.33%
2019/02/14	1	500.00	0	491.00	493.50	1	458	0.21%
2019/02/13	1	501.00	5	501.60	501.00	-4	461	-0.87%
2019/02/12	50	497.90	15.6	499.41	498.00	34.4	461	7.45%
2019/02/11	4	475.88	25	471.68	485.50	-21	460	-4.56%
2019/01/30	17	452.85	1	452.00	454.00	16	454	3.52%
2019/01/29	7	442.21	8	454.13	443.50	-1	454	-0.22%
2019/01/28	1	467.00	51	474.33	468.00	-50	448	-11.15%
2019/01/25	80	508.85	0	0.00	488.50	80	453	17.63%
2019/01/24	14	482.68	11	490.91	491.50	3	451	0.66%
2019/01/23	1	463.00	2	482.00	482.00	-1	447	-0.22%
2019/01/22	0	0.00	15	464.13	460.00	-15	442	-3.39%
2019/01/21	2	439.00	0	0.00	462.00	2	433	0.46%
2019/01/18	6	420.33	0	0.00	420.00	6	436	1.37%
2019/01/17	5	431.10	4	432.88	430.50	1	440	0.23%
2019/01/16	7	435.64	0	0.00	434.00	7	439	1.59%
2019/01/15	33	443.61	5	437.70	440.00	28	438	6.39%
2019/01/14	7	443.71	2	444.25	444.00	5	432	1.15%
2019/01/11	5	455.00	4	443.88	445.00	1	435	0.23%
2019/01/10	22	473.82	4	479.75	482.50	18	427	4.21%
2019/01/09	10	461.95	5.3	462.76	465.00	4.7	430	1.10%
2019/01/08	3	450.00	3	445.67	445.00	0	436	0.00%
2019/01/07	1	447.00	1	440.50	439.00	0	436	0.00%
2019/01/04	0	0.00	2	445.25	439.00	-2	438	-0.46%
2019/01/03	0	0.00	4	461.75	456.00	-4	447	-0.89%
2019/01/02	4	464.13	0	0.00	463.50	4	449	0.89%
2018/12/28	16	459.66	3	464.83	453.00	13	450	2.89%
2018/12/27	11	464.82	5	468.90	469.50	6	454	1.32%
2018/12/26	1	445.00	6	460.00	445.00	-5	451	-1.11%
2018/12/24	0	0.00	1	469.00	466.50	-1	448	-0.22%
2018/12/21	0	0.00	2	470.25	470.00	-2	451	-0.44%
2018/12/19	37	503.77	36	500.82	489.00	1	453	0.22%
2018/12/18	39	498.83	46	500.40	491.00	-7	449	-1.56%
2018/12/17	2	481.50	38	484.79	481.50	-36	441	-8.15%
2018/12/14	3	485.50	35	482.81	485.50	-32	439	-7.28%
2018/12/13	3	487.00	4	492.75	487.00	-1	441	-0.23%
2018/12/12	4	473.75	7	477.36	480.00	-3	436	-0.69%
2018/12/11	3	455.00	0	0.00	455.00	3	432	0.69%
2018/12/10	1	446.00	35	457.37	454.00	-34	428	-7.94%
2018/12/07	11	472.91	3	472.67	465.00	8	424	1.88%
2018/12/06	36	466.00	17	473.56	480.00	19	420	4.52%
2018/12/05	2	478.50	2	481.50	478.50	0	416	0.00%
2018/12/04	37	514.22	5	506.10	500.00	32	411	7.77%
2018/12/03	122	525.98	17	528.24	535.00	105	404	25.96%	大買/鉅額交易
2018/11/30	10	468.95	11	484.50	487.50	-1	383	-0.26%
2018/11/29	34	444.56	7	452.50	443.50	27	367	7.35%
2018/11/28	31	437.32	606	443.64	436.50	-575	332	-172.91%	大賣/鉅額交易
2018/11/27	11	406.27	22	406.55	404.00	-11	311	-3.54%
2018/11/26	3	397.00	0	0.00	400.00	3	306	0.98%
2018/11/23	1	391.00	5	390.50	390.50	-4	307	-1.30%
2018/11/22	6	396.75	0	0.00	394.00	6	310	1.93%
2018/11/21	7	406.00	0	0.00	405.50	7	314	2.23%
2018/11/20	25	405.66	0	0.00	402.00	25	310	8.05%
2018/11/19	18	408.50	0	0.00	407.50	18	314	5.72%
2018/11/16	31	421.19	0	0.00	403.50	31	312	9.91%
2018/11/15	28	434.32	1	440.00	425.00	27	305	8.84%
2018/11/14	14	463.61	2	465.75	470.00	12	299	4.00%
2018/11/13	6	484.58	4	475.00	489.50	2	296	0.67%
2018/11/12	0	0.00	3	473.00	477.00	-3	291	-1.03%
2018/11/09	27	433.02	2	439.25	439.50	25	297	8.42%
2018/11/08	1	451.50	5	459.20	451.50	-4	300	-1.33%
2018/11/07	1	432.50	3	448.17	446.50	-2	298	-0.67%
2018/11/06	6	433.92	1	437.00	431.50	5	297	1.68%
2018/11/02	0	0.00	4	440.77	441.50	-4	293	-1.35%
2018/11/01	8	412.00	0	0.00	415.00	8	282	2.83%
2018/10/31	4	395.13	0	0.00	394.00	4	278	1.44%
2018/10/30	5	377.60	2	383.25	374.50	3	270	1.11%
2018/10/26	12	381.08	3	380.83	383.00	9	263	3.41%
2018/10/25	2	369.50	0	0.00	369.00	2	256	0.78%
2018/10/23	87	415.93	40	420.10	415.50	47	244	19.19%
2018/10/22	3	417.83	1	421.50	419.00	2	240	0.83%
2018/10/19	1.1	400.52	44	402.40	402.00	-42.9	238	-17.99%
2018/10/18	10	415.85	4	415.25	417.50	6	235	2.55%
2018/10/17	27	404.41	15	419.57	400.00	12	228	5.25%
2018/10/16	14	431.00	65	435.22	430.00	-51	221	-23.02%
2018/10/15	54	448.24	133	449.85	454.00	-79	217	-36.35%	大賣/
2018/10/12	101	457.85	57	459.90	451.00	44	221	19.83%	大買/
2018/10/11	22	435.86	109	437.43	439.00	-87	219	-39.71%	大賣/
2018/10/09	0	0.00	5	479.40	467.50	-5	210	-2.38%
2018/10/08	21	488.88	1	490.00	490.00	20	210	9.50%
2018/10/05	1	477.50	1	471.00	481.50	0	209	0.00%
2018/10/04	0	0.00	9	525.89	520.00	-9	204	-4.40%
2018/10/02	0	0.00	1	550.00	550.00	-1	207	-0.48%
2018/10/01	1	551.00	0	0.00	551.00	1	208	0.48%
2018/09/28	29	555.00	1	550.00	550.00	28	211	13.25%
2018/09/27	2	550.50	21	547.95	552.00	-19	207	-9.13%
2018/09/26	1	542.00	5	543.20	542.00	-4	206	-1.94%
2018/09/25	0	0.00	7	552.00	551.00	-7	203	-3.44%
2018/09/21	0	0.00	2	546.00	544.00	-2	201	-0.99%
2018/09/20	1	560.00	6	561.17	560.00	-5	201	-2.48%
2018/09/19	16	566.75	3	559.00	570.00	13	209	6.21%
2018/09/18	0	0.00	3	566.33	569.00	-3	217	-1.38%
2018/09/14	1	568.00	1	567.00	566.00	0	230	0.00%
2018/09/13	12	570.42	18	568.83	566.00	-6	231	-2.59%
2018/09/12	0	0.00	7	574.86	570.00	-7	231	-3.02%
2018/09/11	0	0.00	6	573.67	575.00	-6	232	-2.58%
2018/09/10	1	569.00	1	569.00	569.00	0	233	0.00%
2018/09/07	2	596.00	2	592.00	596.00	0	234	0.00%
2018/09/06	1	605.00	0	0.00	605.00	1	236	0.42%
2018/09/05	17	623.18	0	0.00	621.00	17	239	7.10%
2018/09/04	0	0.00	5	630.60	630.00	-5	240	-2.08%
2018/09/03	0	0.00	3	600.00	600.00	-3	242	-1.24%
2018/08/31	1	605.00	4	605.00	605.00	-3	243	-1.23%
2018/08/30	3	600.33	1	629.00	600.00	2	244	0.82%
2018/08/29	4	596.00	2	609.00	609.00	2	243	0.82%
2018/08/28	7	592.43	1	594.00	594.00	6	238	2.51%
2018/08/27	6	556.33	32	560.81	560.00	-26	231	-11.24%
2018/08/24	6	550.67	0	0.00	545.00	6	224	2.67%
2018/08/23	2	583.50	0	0.00	576.00	2	221	0.90%
2018/08/21	5	600.20	1	599.00	599.00	4	214	1.86%
2018/08/20	0	0.00	27	593.74	584.00	-27	212	-12.69%
2018/08/17	0	0.00	5	603.20	600.00	-5	210	-2.38%
2018/08/16	0	0.00	8	594.25	600.00	-8	207	-3.85%
2018/08/15	0	0.00	23	641.39	648.00	-23	198	-11.56%
2018/08/14	2	680.50	1	685.00	685.00	1	193	0.52%
2018/08/13	0	0.00	2	678.00	678.00	-2	192	-1.04%
2018/08/10	0	0.00	1	687.00	687.00	-1	192	-0.52%
2018/08/09	2	687.00	1	687.00	690.00	1	191	0.52%
2018/08/08	2	691.00	0	0.00	693.00	2	191	1.04%
2018/08/07	3	689.67	1	692.00	689.00	2	192	1.04%
2018/08/06	1	696.00	1	696.00	696.00	0	193	0.00%
2018/08/03	0	0.00	12	693.00	696.00	-12	197	-6.07%
2018/08/02	13	697.08	2	700.00	700.00	11	197	5.57%
2018/08/01	1	700.00	1	705.00	703.00	0	202	0.00%
2018/07/31	4	700.25	8	699.75	703.00	-4	205	-1.95%
2018/07/30	2	691.50	0	0.00	702.00	2	207	0.96%
2018/07/27	11	698.64	0	0.00	704.00	11	207	5.30%
2018/07/26	8	694.25	0	0.00	712.00	8	206	3.87%
2018/07/25	8	691.75	0	0.00	699.00	8	210	3.81%
2018/07/24	11	689.00	0	0.00	690.00	11	206	5.32%
2018/07/23	2	690.00	1	695.00	690.00	1	204	0.49%
2018/07/20	2	693.00	0	0.00	693.00	2	203	0.98%
2018/07/19	17	697.94	0	0.00	696.00	17	200	8.47%
2018/07/18	2	670.00	0	0.00	670.00	2	191	1.05%
2018/07/17	2	665.00	0	0.00	667.00	2	187	1.06%
2018/07/16	3	668.33	0	0.00	664.00	3	185	1.62%
2018/07/13	3	679.00	2	679.00	679.00	1	182	0.55%
2018/07/12	4	698.50	0	0.00	694.00	4	181	2.21%
2018/07/11	23	717.09	3	716.00	716.00	20	178	11.18%
2018/07/10	0	0.00	1	737.00	737.00	-1	175	-0.57%
2018/07/09	0	0.00	1	754.00	744.00	-1	175	-0.57%
2018/07/03	0	0.00	1	761.00	761.00	-1	177	-0.56%
2018/07/02	0	0.00	13	745.31	753.00	-13	177	-7.33%
2018/06/29	0	0.00	16	741.00	741.00	-16	177	-9.04%
2018/06/28	0	0.00	23	746.74	739.00	-23	173	-13.27%
2018/06/26	0	0.00	5	760.00	760.00	-5	155	-3.21%
2018/06/25	1	731.00	2	747.50	745.00	-1	152	-0.66%
2018/06/22	4	729.25	1	730.00	730.00	3	147	2.03%
2018/06/21	2	708.50	0	0.00	707.00	2	145	1.37%
2018/06/20	4	695.00	6	697.17	705.00	-2	146	-1.36%
2018/06/19	7	684.29	19	689.21	685.00	-12	147	-8.16%
2018/06/15	3	713.00	0	0.00	713.00	3	146	2.04%
2018/06/14	3	701.33	0	0.00	697.00	3	145	2.06%
2018/06/12	1	683.00	0	0.00	683.00	1	141	0.71%
2018/06/11	20	686.25	2	693.00	693.00	18	142	12.60%
2018/06/08	0	0.00	1	685.00	685.00	-1	139	-0.72%
2018/06/07	1	695.00	1	697.00	695.00	0	143	0.00%
2018/06/06	3	694.67	0	0.00	695.00	3	141	2.12%
2018/06/05	0	0.00	1	684.00	685.00	-1	142	-0.70%
2018/06/04	2	669.50	0	0.00	675.00	2	141	1.41%
2018/06/01	2.7	668.71	0	0.00	666.00	2.7	146	1.83%
2018/05/31	6	675.83	16	686.00	686.00	-10	146	-6.84%
2018/05/30	10	669.70	0	0.00	664.00	10	145	6.85%
2018/05/29	2	674.50	0	0.00	673.00	2	145	1.38%
2018/05/28	2	671.50	0	0.00	673.00	2	146	1.37%
2018/05/25	1	672.00	1	673.00	673.00	0	147	0.00%
2018/05/24	3	667.00	3	667.00	673.00	0	148	0.00%
2018/05/23	1	659.00	1	659.00	659.00	0	150	0.00%
2018/05/22	1	644.00	6	644.50	649.00	-5	152	-3.29%
2018/05/21	0	0.00	1	643.00	640.00	-1	159	-0.63%
2018/05/18	1	636.00	1	636.00	636.00	0	160	0.00%
2018/05/17	0	0.00	1	644.00	639.00	-1	160	-0.62%
2018/05/16	4	643.00	0	0.00	644.00	4	160	2.49%
2018/05/15	5	635.20	0	0.00	627.00	5	162	3.08%
2018/05/11	2	616.00	0	0.00	616.00	2	164	1.21%
2018/05/09	2	617.50	0	0.00	620.00	2	168	1.19%
2018/05/08	4	630.00	0	0.00	630.00	4	165	2.42%
2018/05/07	1	638.00	0	0.00	638.00	1	165	0.60%
2018/05/04	5	626.40	0	0.00	626.00	5	164	3.05%
2018/05/02	22	645.05	50	645.14	640.00	-28	167	-16.68%
2018/04/30	8	620.00	0	0.00	622.00	8	164	4.88%
2018/04/27	38	618.97	0	0.00	625.00	38	166	22.76%
2018/04/26	2	618.00	0	0.00	620.00	2	174	1.14%
2018/04/25	25	618.40	0	0.00	613.00	25	178	14.00%
2018/04/24	5	619.60	6	621.83	624.00	-1	184	-0.54%
2018/04/23	3	619.67	1	620.00	620.00	2	193	1.03%
2018/04/19	2	618.00	0	0.00	617.00	2	206	0.97%
2018/04/18	31	614.55	0	0.00	607.00	31	209	14.81%
2018/04/17	26	619.50	33	620.58	621.00	-7	214	-3.26%
2018/04/16	0	0.00	7.2	620.64	623.00	-7.2	218	-3.30%
2018/04/13	0	0.00	56	617.18	617.00	-56	222	-25.22%
2018/04/12	3	614.00	18	620.28	614.00	-15	221	-6.76%
2018/04/11	0	0.00	72	626.65	620.00	-72	222	-32.39%
2018/04/10	13	640.08	41	641.73	640.00	-28	223	-12.52%
2018/04/09	36	631.39	78	636.55	632.00	-42	225	-18.63%
2018/04/03	0	0.00	9	640.00	640.00	-9	224	-4.01%
2018/04/02	0	0.00	1	650.00	650.00	-1	227	-0.44%
2018/03/29	0	0.00	1	657.00	657.00	-1	232	-0.43%
2018/03/28	0	0.00	2	654.00	654.00	-2	231	-0.86%
2018/03/26	0	0.00	1	635.00	635.00	-1	229	-0.44%
2018/03/23	1	641.00	1	639.00	641.00	0	229	0.00%
2018/03/21	13	664.15	2	669.00	665.00	11	229	4.80%
2018/03/20	25	669.00	0	0.00	670.00	25	228	10.96%
2018/03/19	20	668.20	0	0.00	668.00	20	228	8.75%
2018/03/16	46	655.67	24	656.04	654.00	22	229	9.61%
2018/03/15	50	676.76	11	677.64	680.00	39	227	17.12%
2018/03/14	16	661.13	6	661.17	660.00	10	225	4.44%
2018/03/13	100	660.94	37	661.59	662.00	63	227	27.66%
2018/03/12	100	646.66	0	0.00	646.00	100	226	44.19%
2018/03/09	33	630.09	28	630.89	628.00	5	228	2.19%
2018/03/08	26	613.38	21	611.76	610.00	5	233	2.14%
2018/03/07	34	614.00	197	615.15	612.00	-163	237	-68.62%	大賣/鉅額交易
2018/03/06	2	621.00	35	619.66	615.00	-33	235	-14.01%
2018/03/05	54	627.30	0	0.00	615.00	54	238	22.60%
2018/03/02	1	629.00	0	0.00	629.00	1	238	0.42%
2018/03/01	1	645.00	9	643.78	645.00	-8	240	-3.32%
2018/02/27	0	0.00	18	645.78	650.00	-18	242	-7.41%
2018/02/26	2	642.50	0	0.00	639.00	2	246	0.81%
2018/02/22	5	644.20	7	643.86	640.00	-2	258	-0.77%
2018/02/21	32	607.94	0	0.00	648.00	32	263	12.13%
2018/02/12	7	597.57	12	596.83	596.00	-5	256	-1.95%
2018/02/09	6	594.00	1	590.00	591.00	5	258	1.93%
2018/02/08	10	600.80	12	600.25	601.00	-2	260	-0.77%
2018/02/07	1	596.00	10	596.10	596.00	-9	264	-3.41%
2018/02/06	29	596.03	1	611.00	591.00	28	269	10.39%
2018/02/05	3	619.33	1	620.00	620.00	2	265	0.75%
2018/02/02	0	0.00	2	616.00	616.00	-2	264	-0.76%
2018/02/01	1	624.00	2	624.00	624.00	-1	261	-0.38%
2018/01/31	0	0.00	2	618.50	622.00	-2	258	-0.77%
2018/01/30	13	623.23	2	620.00	620.00	11	258	4.25%
2018/01/29	9	612.44	1	609.00	609.00	8	257	3.10%
2018/01/26	0	0.00	2	609.00	609.00	-2	258	-0.77%
2018/01/25	15	630.00	0	0.00	629.00	15	256	5.85%
2018/01/24	0	0.00	1	631.00	631.00	-1	259	-0.39%
2018/01/23	21	627.67	7	629.86	630.00	14	261	5.35%
2018/01/22	6	622.00	0	0.00	625.00	6	259	2.31%
2018/01/19	2	605.00	0	0.00	600.00	2	251	0.79%
2018/01/18	2	600.00	0	0.00	600.00	2	248	0.81%
2018/01/17	5	598.00	0	0.00	598.00	5	242	2.06%
2018/01/16	2	623.00	0	0.00	614.00	2	235	0.85%
2018/01/15	2	632.00	4	662.00	632.00	-2	230	-0.87%
2018/01/12	1	682.00	0	0.00	675.00	1	225	0.44%
2018/01/11	4	674.00	3	676.00	674.00	1	226	0.44%
2018/01/09	0	0.00	4	698.00	698.00	-4	217	-1.84%
2018/01/08	0	0.00	2	677.00	680.00	-2	214	-0.93%
2018/01/05	6	678.83	0	0.00	675.00	6	217	2.76%
2018/01/04	53	678.92	4	683.00	683.00	49	217	22.54%
2018/01/03	31	688.77	0	0.00	687.00	31	214	14.45%
2018/01/02	0	0.00	1	680.00	687.00	-1	212	-0.47%