世芯-KY (3661)-元富券商分點個股進出

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

世芯-KY

(3661)

可現股當沖

股價
2860
漲跌
▲95
漲幅
+3.44%
成交量
2,110張
產業
上市半導體類股
862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

世芯-KY (3661)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	2.2	2847.65	3	2791.67	2765.00	-0.8	2,381	-0.03%
2024/04/19	4	2914.99	4	2927.50	2860.00	0	2,356	0.00%
2024/04/18	11.3	2981.17	0	0.00	3035.00	11.3	2,318	0.49%
2024/04/17	24	2869.79	2	2880.05	2900.00	22	2,304	0.95%
2024/04/16	24	2800.64	7	2784.43	2830.00	17	2,283	0.74%
2024/04/15	3.1	2793.53	57	2790.79	2755.00	-53.9	2,233	-2.41%
2024/04/12	9.1	2947.51	10.3	2946.31	2900.00	-1.2	2,215	-0.05%
2024/04/11	1	2955.14	3	2970.00	3015.00	-2	2,175	-0.09%
2024/04/10	5.1	3132.54	3.3	3069.85	3020.00	1.8	2,163	0.08%
2024/04/09	5.1	3087.25	61	3027.95	3020.00	-55.9	2,155	-2.59%
2024/04/08	1.1	3144.93	5.6	3224.77	3150.00	-4.5	2,145	-0.21%
2024/04/03	0	3384.11	0	3395.00	3385.00	0	2,125	0.00%
2024/04/02	8	3417.38	22.8	3365.60	3400.00	-14.7	2,134	-0.69%
2024/04/01	24	3406.60	1.4	3327.37	3420.00	22.7	2,132	1.06%
2024/03/29	37	3410.91	1.7	3416.56	3340.00	35.4	2,121	1.67%
2024/03/28	5	3204.99	11.1	3205.83	3165.00	-6.1	2,086	-0.29%
2024/03/27	2.6	3264.95	53.2	3152.74	3150.00	-50.6	2,073	-2.44%
2024/03/26	2.4	3510.34	7	3412.33	3340.00	-4.7	2,030	-0.23%
2024/03/25	5.1	3571.46	34.3	3557.84	3460.00	-29.2	2,019	-1.44%
2024/03/22	19.1	3427.96	11.2	3446.29	3450.00	7.9	2,007	0.39%
2024/03/21	18.1	3510.92	11	3421.00	3395.00	7.1	1,988	0.36%
2024/03/20	3	3422.67	2	3429.78	3375.00	1	1,967	0.05%
2024/03/19	7.2	3399.41	43	3517.21	3305.00	-35.8	1,940	-1.85%
2024/03/18	0.1	3640.26	6	3656.72	3665.00	-6	1,893	-0.31%
2024/03/15	17.2	3628.14	8	3602.21	3605.00	9.2	1,900	0.48%
2024/03/14	79	3737.22	59.4	3745.48	3750.00	19.6	1,871	1.05%
2024/03/13	2.3	3468.89	19.3	3467.67	3410.00	-17	1,850	-0.92%
2024/03/12	8.5	3586.65	9	3618.89	3585.00	-0.5	1,838	-0.03%
2024/03/11	0.2	3766.33	6	3772.51	3750.00	-5.8	1,831	-0.32%
2024/03/08	0.1	3873.70	7	3885.02	3825.00	-6.9	1,844	-0.37%
2024/03/07	2.6	3955.75	19	3953.69	3910.00	-16.4	1,833	-0.90%
2024/03/06	0.2	4149.29	7.1	4100.14	4085.00	-6.9	1,833	-0.37%
2024/03/05	0.1	4248.00	12	4252.08	4200.00	-12	1,955	-0.61%
2024/03/04	14.3	4382.98	35	4253.00	4200.00	-20.7	1,972	-1.05%
2024/03/01	13	4273.85	8.1	4322.00	4340.00	4.9	1,981	0.25%
2024/02/29	0.1	4056.42	0.1	4129.55	4140.00	0	1,986	0.00%
2024/02/27	1	3989.54	28.1	3921.96	3960.00	-27.1	1,975	-1.37%
2024/02/26	28	3956.60	48.2	3954.66	3975.00	-20.2	1,984	-1.02%
2024/02/23	2.1	3995.25	0	0.00	3900.00	2.1	1,989	0.11%
2024/02/22	0	0.00	0	4185.00	4015.00	0	1,985	0.00%
2024/02/21	0	4092.11	3	4088.33	3990.00	-3	1,969	-0.15%
2024/02/20	0	0.00	4	4116.25	4150.00	-4	1,964	-0.20%
2024/02/19	0	4060.77	0	0.00	4080.00	0	1,973	0.00%
2024/02/16	0	4180.00	1.5	4266.67	4185.00	-1.5	2,007	-0.07%
2024/02/15	11	4322.30	0.3	4410.40	4430.00	10.7	2,012	0.53%
2024/02/05	3	4045.02	1.1	4032.91	4105.00	1.9	2,019	0.09%
2024/02/02	1	3987.00	13	3986.92	3985.00	-12	2,048	-0.59%
2024/02/01	17	3973.24	0	0.00	3960.00	17	2,080	0.82%
2024/01/31	32	3900.00	3.3	3882.87	3900.00	28.7	2,090	1.37%
2024/01/29	7	3832.14	0	3870.00	3800.00	7	2,113	0.33%
2024/01/26	3.5	3840.71	2	3770.24	3895.00	1.5	2,155	0.07%
2024/01/25	1	3760.00	0.7	3715.76	3720.00	0.3	2,177	0.01%
2024/01/24	0	3710.46	0	3725.00	3680.00	0	2,195	0.00%
2024/01/23	3.2	3765.70	0.1	3812.50	3750.00	3.2	2,225	0.14%
2024/01/22	20.3	3829.96	4.2	3798.64	3815.00	16.1	2,257	0.71%
2024/01/19	1.1	3769.87	25.1	3745.60	3735.00	-24	2,271	-1.06%
2024/01/18	28	3641.43	10.3	3622.39	3690.00	17.7	2,256	0.78%
2024/01/17	2.1	3620.56	74.5	3621.34	3565.00	-72.4	2,269	-3.19%
2024/01/16	0	3685.00	0.1	3720.71	3670.00	0	2,259	0.00%
2024/01/15	4	3771.02	1	3690.00	3700.00	3	2,259	0.13%
2024/01/12	17.1	3761.36	6.2	3751.44	3735.00	10.9	2,266	0.48%
2024/01/11	37	3781.22	16.2	3793.74	3830.00	20.8	2,294	0.91%
2024/01/10	34.7	3602.03	10.2	3617.00	3650.00	24.5	2,316	1.06%
2024/01/09	19.4	3559.43	6	3545.03	3590.00	13.4	2,332	0.57%
2024/01/08	9	3448.33	11.3	3442.63	3455.00	-2.3	2,320	-0.10%
2024/01/05	0	3353.33	0.1	3341.36	3390.00	-0.1	2,328	0.00%
2024/01/04	3.1	3393.07	10	3393.00	3365.00	-6.9	2,350	-0.30%
2024/01/03	29.1	3418.98	2.2	3401.35	3445.00	26.9	2,373	1.13%
2024/01/02	25.4	3359.86	10.1	3409.38	3445.00	15.3	2,369	0.65%
2023/12/29	12	3302.48	4.1	3293.45	3275.00	7.9	2,336	0.34%
2023/12/28	0.1	3314.40	6	3337.54	3260.00	-5.9	2,330	-0.25%
2023/12/27	11.1	3336.07	14.4	3323.75	3305.00	-3.3	2,328	-0.14%
2023/12/26	5	3425.12	7.7	3426.18	3420.00	-2.7	2,326	-0.12%
2023/12/25	2	3392.58	1	3395.00	3375.00	1	2,342	0.04%
2023/12/22	2	3370.00	6.7	3396.04	3370.00	-4.7	2,370	-0.20%
2023/12/21	2	3352.28	1	3320.32	3340.00	1	2,380	0.04%
2023/12/20	8	3353.08	6.5	3322.53	3365.00	1.5	2,400	0.06%
2023/12/19	1	3334.71	5	3311.00	3310.00	-4	2,425	-0.16%
2023/12/18	1.1	3463.48	13	3380.77	3360.00	-12	2,438	-0.49%
2023/12/15	0.1	3498.08	8	3433.75	3440.00	-7.9	2,448	-0.32%
2023/12/14	2.1	3524.43	5	3600.24	3495.00	-2.9	2,442	-0.12%
2023/12/13	7	3583.56	3.1	3565.54	3650.00	3.9	2,416	0.16%
2023/12/12	16	3515.31	3.3	3528.45	3520.00	12.7	2,423	0.52%
2023/12/11	20	3478.00	20.1	3491.00	3510.00	-0.1	2,427	0.00%
2023/12/08	1.2	3418.84	0.1	3405.00	3335.00	1.1	2,445	0.05%
2023/12/07	0.2	3311.67	1	3304.90	3370.00	-0.8	2,434	-0.03%
2023/12/06	16.1	3276.93	21	3311.89	3290.00	-4.9	2,420	-0.20%
2023/12/05	4.7	3236.57	4	3158.08	3240.00	0.7	2,381	0.03%
2023/12/04	0.1	3118.68	0	3121.67	3110.00	0.1	2,347	0.00%
2023/12/01	1	3075.77	1	3105.59	3080.00	0	2,332	0.00%
2023/11/30	2	3139.98	18.1	3111.20	3110.00	-16	2,308	-0.70%
2023/11/29	0	3074.76	0	0.00	3050.00	0	2,175	0.00%
2023/11/28	1	3045.00	5	3055.00	3130.00	-4	2,161	-0.19%
2023/11/27	0	2978.75	1.4	2994.29	2950.00	-1.4	2,148	-0.06%
2023/11/24	1.1	3099.62	1	3050.00	3050.00	0.1	2,155	0.00%
2023/11/22	11.1	3164.30	1	3165.00	3170.00	10.1	2,163	0.47%
2023/11/21	4.2	3202.10	0	0.00	3135.00	4.2	2,165	0.19%
2023/11/20	0.4	3212.14	1	3200.03	3185.00	-0.7	2,185	-0.03%
2023/11/17	1.1	3146.14	0.5	3191.50	3230.00	0.6	2,231	0.03%
2023/11/16	2.3	3102.50	9	3092.45	3090.00	-6.7	2,262	-0.30%
2023/11/15	11.2	3233.59	5.1	3146.77	3105.00	6.1	2,250	0.27%
2023/11/14	9	3372.78	6	3326.69	3285.00	3	2,245	0.13%
2023/11/13	7	3307.86	32.1	3276.05	3235.00	-25.1	2,266	-1.11%
2023/11/10	3.6	3184.32	17.4	3231.13	3200.00	-13.9	2,265	-0.61%
2023/11/09	24.6	3189.27	7.1	3120.04	3240.00	17.5	2,261	0.77%
2023/11/08	11.5	3000.65	5.5	3008.18	3045.00	6	2,233	0.27%
2023/11/07	6.1	2971.64	2.1	2982.86	3000.00	4	2,271	0.18%
2023/11/06	19.5	2929.11	4.1	2886.31	2955.00	15.4	2,288	0.67%
2023/11/03	21	2784.52	6.1	2797.21	2855.00	14.9	2,290	0.65%
2023/11/02	63	2799.05	1.1	2786.94	2820.00	61.9	2,282	2.71%
2023/11/01	21.9	2672.80	0.3	2681.98	2680.00	21.5	2,266	0.95%
2023/10/31	2	2667.44	0.2	2646.25	2625.00	1.8	2,275	0.08%
2023/10/30	1.7	2707.65	7	2715.72	2755.00	-5.3	2,292	-0.23%
2023/10/27	0	0.00	3	2568.33	2610.00	-3	2,297	-0.13%
2023/10/26	5	2498.98	1	2515.00	2465.00	4	2,328	0.17%
2023/10/25	5	2676.00	6.1	2624.34	2620.00	-1.1	2,324	-0.05%
2023/10/24	5	2563.00	0	2565.00	2570.00	5	2,313	0.22%
2023/10/23	5	2512.96	0.5	2510.26	2500.00	4.5	2,324	0.19%
2023/10/20	5.3	2555.03	4.6	2531.87	2575.00	0.7	2,352	0.03%
2023/10/19	7.1	2533.52	6	2545.83	2600.00	1.1	2,365	0.05%
2023/10/18	9.1	2444.88	122	2442.99	2440.00	-112.9	2,368	-4.77%	大賣/鉅額交易
2023/10/17	0	2790.00	19.5	2631.15	2630.00	-19.5	2,343	-0.83%
2023/10/16	0	2745.00	0	2750.00	2745.00	0	2,388	0.00%
2023/10/13	0	2800.00	1.7	2746.17	2770.00	-1.7	2,416	-0.07%
2023/10/12	4	2825.01	1.9	2828.68	2800.00	2.1	2,416	0.09%
2023/10/11	3	2859.19	0.6	2845.91	2770.00	2.5	2,412	0.10%
2023/10/06	2	2687.52	14.2	2753.10	2775.00	-12.2	2,444	-0.50%
2023/10/05	7.1	2723.59	7	2745.70	2710.00	0.1	2,445	0.00%
2023/10/04	0	2675.00	0	0.00	2690.00	0	2,475	0.00%
2023/10/03	1	2680.05	8.1	2731.40	2695.00	-7	2,491	-0.28%
2023/10/02	31.4	2787.99	0	0.00	2730.00	31.4	2,525	1.24%
2023/09/28	5	2733.99	1.1	2685.00	2690.00	4	2,544	0.16%
2023/09/27	4.5	2658.33	5	2637.00	2635.00	-0.5	2,613	-0.02%
2023/09/26	4	2613.74	7	2585.78	2600.00	-3	2,618	-0.12%
2023/09/25	9.5	2605.53	1.1	2609.52	2625.00	8.5	2,633	0.32%
2023/09/22	13.4	2416.57	2	2410.00	2500.00	11.4	2,628	0.43%
2023/09/21	0.3	2376.96	0.6	2347.64	2360.00	-0.4	2,625	-0.01%
2023/09/20	2	2440.27	1	2445.00	2450.00	1	2,629	0.04%
2023/09/19	3	2666.66	2	2675.00	2605.00	1	2,646	0.04%
2023/09/18	1	2605.02	5	2623.00	2615.00	-4	2,661	-0.15%
2023/09/15	2.1	2620.02	1	2625.00	2645.00	1.1	2,696	0.04%
2023/09/14	1	2699.99	1	2675.00	2655.00	0	2,707	0.00%
2023/09/13	3.6	2577.10	3	2590.80	2620.00	0.6	2,709	0.02%
2023/09/12	2.5	2512.26	0	0.00	2530.00	2.5	2,703	0.09%
2023/09/11	0.5	2430.81	3	2430.00	2400.00	-2.5	2,764	-0.09%
2023/09/08	0.1	2410.20	1	2445.00	2410.00	-0.9	2,784	-0.03%
2023/09/07	0	0.00	2	2455.00	2450.00	-2	2,856	-0.07%
2023/09/06	1	2525.00	1	2500.00	2500.00	0	2,905	0.00%
2023/09/04	0	0.00	1	2500.00	2480.00	-1	3,060	-0.03%
2023/09/01	0	0.00	0.6	2454.17	2445.00	-0.6	3,100	-0.02%
2023/08/31	1.1	2537.14	2.3	2523.89	2470.00	-1.2	3,158	-0.04%
2023/08/30	0.3	2563.33	10.2	2565.11	2555.00	-9.9	3,172	-0.31%
2023/08/29	2	2430.68	0	0.00	2490.00	2	3,198	0.06%
2023/08/28	0	2410.00	26.5	2420.09	2410.00	-26.5	3,216	-0.83%
2023/08/25	14	2469.29	22.2	2449.22	2430.00	-8.2	3,232	-0.26%
2023/08/24	2.8	2534.11	20.5	2526.48	2495.00	-17.7	3,285	-0.54%
2023/08/23	7.5	2386.36	86	2379.89	2390.00	-78.5	3,351	-2.34%
2023/08/22	132	2373.79	34.8	2356.73	2380.00	97.2	3,396	2.86%	大買/
2023/08/21	3	2165.00	16.6	2165.00	2165.00	-13.6	3,491	-0.39%
2023/08/18	6.1	1981.62	2.7	1977.50	1970.00	3.4	3,537	0.10%
2023/08/17	28	1978.57	1	1985.00	1970.00	27	3,575	0.76%
2023/08/16	9	1906.11	4.5	1891.11	1905.00	4.5	3,578	0.13%
2023/08/15	59.8	1907.77	35	1889.43	1890.00	24.8	3,662	0.68%
2023/08/14	1	1820.00	3.2	1806.05	1815.00	-2.2	3,667	-0.06%
2023/08/11	1	1781.60	121.1	1801.87	1820.00	-120	3,707	-3.24%	大賣/鉅額交易
2023/08/10	3	1890.00	17.7	1901.39	1865.00	-14.7	3,748	-0.39%
2023/08/09	6.4	2137.72	3	2108.33	2070.00	3.4	3,748	0.09%
2023/08/08	16.7	2148.88	26.5	2128.30	2145.00	-9.8	3,774	-0.26%
2023/08/07	4.2	1973.21	0	0.00	2040.00	4.2	3,773	0.11%
2023/08/04	5	1912.00	3.4	1870.29	1855.00	1.6	3,877	0.04%
2023/08/02	3.4	1943.12	5.5	1930.81	1895.00	-2.1	3,883	-0.05%
2023/08/01	7	1971.43	18.5	1971.26	1960.00	-11.5	3,897	-0.30%
2023/07/31	25	2041.60	56.2	2032.10	1990.00	-31.2	3,887	-0.80%
2023/07/28	2	2132.50	2	2122.57	2170.00	0	3,861	0.00%
2023/07/27	11	2189.09	4.9	2141.84	2140.00	6.1	3,880	0.16%
2023/07/26	3	2218.33	14	2235.66	2155.00	-11	3,932	-0.28%
2023/07/25	30	2245.50	45.5	2256.37	2210.00	-15.5	3,966	-0.39%
2023/07/24	3	2225.00	3.5	2211.43	2210.00	-0.5	4,015	-0.01%
2023/07/21	27.7	2126.14	12	2189.54	2230.00	15.6	4,046	0.39%
2023/07/20	3	2120.00	12.3	2105.48	2150.00	-9.3	4,086	-0.23%
2023/07/19	48	2127.29	12.1	2133.07	2130.00	36	4,098	0.88%
2023/07/18	27.5	2001.09	33.7	1960.51	1975.00	-6.2	4,130	-0.15%
2023/07/17	2.1	1972.13	0	0.00	1925.00	2.1	4,132	0.05%
2023/07/14	1.1	1968.82	12.3	1969.00	1980.00	-11.2	4,158	-0.27%
2023/07/13	23.7	2002.26	13	1968.46	1950.00	10.7	4,183	0.25%
2023/07/12	14	1887.33	2	1892.50	1880.00	12	4,143	0.29%
2023/07/11	4	1883.75	51.2	1894.34	1840.00	-47.2	4,175	-1.13%
2023/07/10	2	1900.00	14.1	1903.93	1895.00	-12.1	4,176	-0.29%
2023/07/07	42.6	1871.19	7.7	1862.15	1860.00	34.9	4,198	0.83%
2023/07/06	42.5	1841.47	23.1	1830.73	1880.00	19.4	4,261	0.46%
2023/07/05	22.2	1797.64	32.1	1766.44	1810.00	-9.9	4,279	-0.23%
2023/07/04	36.1	1900.69	10	1889.50	1895.00	26.1	4,223	0.62%
2023/07/03	22.8	1863.53	2	1862.07	1890.00	20.8	4,217	0.49%
2023/06/30	5.1	1802.06	3.8	1794.19	1795.00	1.3	4,216	0.03%
2023/06/29	12	1788.51	18	1776.11	1805.00	-6	4,226	-0.14%
2023/06/28	2.1	1752.38	16	1772.82	1730.00	-13.9	4,277	-0.33%
2023/06/27	8	1787.50	20.5	1807.89	1750.00	-12.5	4,293	-0.29%
2023/06/26	22	1804.09	12.1	1819.17	1835.00	9.9	4,299	0.23%
2023/06/21	16.1	1804.60	10	1794.50	1810.00	6.1	4,342	0.14%
2023/06/20	5	1832.01	7	1858.57	1845.00	-2	4,367	-0.05%
2023/06/19	6	1838.33	7.6	1836.17	1835.00	-1.6	4,403	-0.04%
2023/06/16	19.1	1844.33	27	1820.93	1840.00	-7.9	4,484	-0.18%
2023/06/15	13.7	1827.07	75	1826.34	1800.00	-61.2	4,515	-1.36%
2023/06/14	14	1752.14	11.2	1753.74	1760.00	2.8	4,627	0.06%
2023/06/13	30	1750.50	9.1	1733.13	1775.00	20.9	4,776	0.44%
2023/06/12	21	1637.26	14	1638.21	1650.00	7	4,817	0.15%
2023/06/09	24.5	1613.75	8	1613.75	1585.00	16.5	4,856	0.34%
2023/06/08	15.1	1588.50	35.2	1590.67	1560.00	-20.1	4,887	-0.41%
2023/06/07	15.3	1648.69	15	1641.67	1670.00	0.3	4,866	0.01%
2023/06/06	12	1602.92	44.5	1591.74	1620.00	-32.5	4,900	-0.66%
2023/06/05	27.1	1649.39	15	1646.67	1645.00	12.1	4,953	0.24%
2023/06/02	47	1713.62	29.1	1688.10	1655.00	17.9	4,948	0.36%
2023/06/01	6.6	1677.91	7	1676.43	1700.00	-0.4	4,959	-0.01%
2023/05/31	25.3	1662.52	10	1662.00	1655.00	15.3	5,027	0.30%
2023/05/30	29	1664.83	39.8	1676.40	1685.00	-10.8	5,072	-0.21%
2023/05/29	60	1650.00	44.2	1648.90	1660.00	15.8	5,140	0.31%
2023/05/26	6.1	1568.85	131.8	1572.30	1510.00	-125.7	5,143	-2.44%	大賣/鉅額交易
2023/05/25	70	1589.57	27	1571.30	1560.00	43	5,181	0.83%
2023/05/24	2	1532.50	16.1	1546.09	1540.00	-14.1	5,127	-0.28%
2023/05/23	43.3	1589.07	20	1597.00	1580.00	23.3	5,123	0.46%
2023/05/22	22	1539.55	34.4	1559.57	1525.00	-12.4	5,086	-0.24%
2023/05/19	34	1517.94	9.1	1534.11	1565.00	24.9	5,110	0.49%
2023/05/18	8	1454.38	17	1455.88	1440.00	-9	5,090	-0.18%
2023/05/17	41	1430.00	34	1428.82	1445.00	7	5,102	0.14%
2023/05/16	58.6	1402.44	34	1414.12	1410.00	24.6	5,157	0.48%
2023/05/15	5	1346.00	16.6	1340.08	1350.00	-11.6	5,138	-0.23%
2023/05/12	35.1	1341.83	2	1330.00	1355.00	33.1	5,177	0.64%
2023/05/11	8	1319.38	16.5	1325.14	1305.00	-8.5	5,183	-0.16%
2023/05/10	28.3	1320.33	16.1	1300.92	1345.00	12.2	5,249	0.23%
2023/05/09	14.7	1269.66	3.3	1262.46	1275.00	11.4	5,173	0.22%
2023/05/08	34.9	1283.98	2.2	1317.21	1260.00	32.8	5,186	0.63%
2023/05/05	10.2	1245.27	3	1243.33	1260.00	7.2	5,200	0.14%
2023/05/04	0	0.00	10.1	1233.70	1225.00	-10.1	5,260	-0.19%
2023/05/03	4	1247.50	5	1234.05	1230.00	-1	5,280	-0.02%
2023/05/02	50.1	1258.29	5	1249.00	1260.00	45.1	5,289	0.85%
2023/04/28	46	1211.30	13	1225.39	1185.00	33	5,288	0.62%
2023/04/27	6.2	1223.10	12.4	1174.32	1215.00	-6.2	5,255	-0.12%
2023/04/26	17.4	1158.73	5	1157.00	1170.00	12.4	5,203	0.24%
2023/04/25	3	1165.00	50.7	1161.75	1135.00	-47.7	5,175	-0.92%
2023/04/24	14.2	1194.76	3.5	1190.00	1210.00	10.7	5,117	0.21%
2023/04/21	11	1232.73	153.1	1250.86	1195.00	-142.1	5,136	-2.77%	大賣/鉅額交易
2023/04/20	53.1	1323.38	55	1314.27	1315.00	-1.9	5,067	-0.04%
2023/04/19	8.2	1304.26	35	1311.00	1295.00	-26.8	5,100	-0.53%
2023/04/18	19	1313.16	53	1294.62	1280.00	-34	5,111	-0.67%
2023/04/17	6	1352.50	39	1356.03	1340.00	-33	5,140	-0.64%
2023/04/14	28.3	1346.81	23	1335.44	1360.00	5.3	5,198	0.10%
2023/04/13	2	1327.50	7.3	1312.53	1290.00	-5.3	5,237	-0.10%
2023/04/12	19	1327.63	12.3	1329.87	1340.00	6.7	5,269	0.13%
2023/04/11	55	1349.91	26	1340.39	1345.00	29	5,263	0.55%
2023/04/10	29.2	1299.52	18.2	1285.20	1315.00	11	5,250	0.21%
2023/04/07	62	1243.87	8	1223.75	1250.00	54	5,237	1.03%
2023/04/06	19	1210.00	27.6	1194.71	1210.00	-8.6	5,250	-0.16%
2023/03/31	43.7	1238.15	31	1223.73	1240.00	12.7	5,259	0.24%
2023/03/30	71.2	1207.12	4	1207.50	1180.00	67.2	5,275	1.27%
2023/03/29	37	1183.92	163.1	1160.44	1210.00	-126.1	5,295	-2.38%	大賣/鉅額交易
2023/03/28	6	1220.84	46.6	1229.97	1215.00	-40.6	5,317	-0.76%
2023/03/27	12	1269.13	8	1256.25	1260.00	4	5,307	0.08%
2023/03/24	27.1	1307.30	50.4	1264.91	1255.00	-23.3	5,311	-0.44%
2023/03/23	27	1308.52	48	1294.90	1305.00	-21	5,301	-0.40%
2023/03/22	21.9	1297.88	22.1	1298.14	1305.00	-0.1	5,301	0.00%
2023/03/21	47.2	1277.28	30.4	1256.60	1290.00	16.8	5,287	0.32%
2023/03/20	68.4	1215.79	83	1223.80	1245.00	-14.6	5,243	-0.28%
2023/03/17	136	1196.47	52	1208.94	1205.00	84	5,268	1.59%	大買/
2023/03/16	72.3	1075.28	39.1	1086.97	1125.00	33.2	5,121	0.65%
2023/03/15	59.2	1050.42	52.7	1028.39	1025.00	6.5	5,011	0.13%
2023/03/14	12.5	1017.77	17	1015.94	989.00	-4.5	4,940	-0.09%
2023/03/13	19	987.11	129	986.84	998.00	-110	4,894	-2.25%	大賣/鉅額交易
2023/03/10	8.3	1002.83	21	1008.33	998.00	-12.7	4,852	-0.26%
2023/03/09	24.1	1029.37	30	1027.00	1030.00	-6	4,901	-0.12%
2023/03/08	22.1	1000.13	23	1009.32	1000.00	-0.9	4,905	-0.02%
2023/03/07	5	955.00	11	957.45	957.00	-6	4,835	-0.12%
2023/03/06	37	974.11	2	984.00	957.00	35	4,850	0.72%
2023/03/03	35.2	979.86	14.9	980.70	968.00	20.4	4,851	0.42%
2023/03/02	19	1020.00	13.8	1022.09	1005.00	5.2	4,837	0.11%
2023/03/01	43.6	1003.23	16.1	1004.60	1035.00	27.5	4,831	0.57%
2023/02/24	13	954.77	5	963.90	944.00	8	4,792	0.17%
2023/02/23	41	967.44	13	929.85	958.00	28	4,752	0.59%
2023/02/22	15	903.47	62.5	909.13	900.00	-47.5	4,708	-1.01%
2023/02/21	20.2	939.46	6	936.26	940.00	14.2	4,697	0.30%
2023/02/20	3	944.67	1.8	929.02	927.00	1.2	4,755	0.03%
2023/02/17	10	931.30	12	925.50	929.00	-2	4,821	-0.04%
2023/02/16	39	959.03	10	955.50	961.00	29	4,823	0.60%
2023/02/15	6	916.00	3	916.67	920.00	3	4,888	0.06%
2023/02/14	13	936.08	8	932.75	912.00	5	4,929	0.10%
2023/02/13	63	991.38	12	992.92	959.00	51	4,931	1.03%
2023/02/10	15.5	968.96	27	971.15	978.00	-11.5	5,033	-0.23%
2023/02/09	39.6	999.86	70	1004.19	1005.00	-30.4	5,114	-0.59%
2023/02/08	93.1	991.58	75	997.60	998.00	18.1	5,177	0.35%
2023/02/07	9	940.68	23	934.65	949.00	-14	5,202	-0.27%
2023/02/06	230.1	919.42	14	920.70	933.00	216.1	5,249	4.12%	大買/鉅額交易
2023/02/03	37.6	934.70	10	938.50	943.00	27.6	5,340	0.52%
2023/02/02	93	928.52	34	927.59	926.00	59	5,386	1.10%
2023/02/01	7	878.00	4	882.00	888.00	3	5,530	0.05%
2023/01/31	16	848.31	3	845.33	843.00	13	5,669	0.23%
2023/01/30	99	883.86	3	898.00	864.00	96	5,770	1.66%
2023/01/17	18	851.39	10	856.70	846.00	8	5,859	0.14%
2023/01/16	27	852.16	1	862.01	862.00	26	5,979	0.44%
2023/01/13	5	847.60	7	848.72	837.00	-2	6,083	-0.03%
2023/01/12	0	0.00	11.3	834.66	839.00	-11.3	6,223	-0.18%
2023/01/11	11	832.55	4.8	828.61	833.00	6.2	6,322	0.10%
2023/01/10	29	842.24	29	854.59	851.00	0	6,424	0.00%
2023/01/09	127	860.46	2	858.01	854.00	125	6,533	1.91%	大買/鉅額交易
2023/01/06	23	854.39	8.4	850.17	837.00	14.6	6,606	0.22%
2023/01/05	20	858.25	29.5	875.00	857.00	-9.5	6,725	-0.14%
2023/01/04	129.6	866.53	38	868.84	879.00	91.6	6,683	1.37%	大買/
2023/01/03	32.5	846.97	2	829.50	855.00	30.5	6,597	0.46%
2022/12/30	12.5	786.86	1	785.00	788.00	11.5	6,665	0.17%
2022/12/29	6.5	764.16	1.1	746.97	769.00	5.4	6,707	0.08%
2022/12/28	23	763.52	5.1	748.27	750.00	17.9	6,816	0.26%
2022/12/27	2	784.01	1	781.00	780.00	1	6,789	0.01%
2022/12/26	16	786.63	8.4	784.69	781.00	7.6	6,824	0.11%
2022/12/23	5	804.60	18.4	805.36	803.00	-13.4	6,882	-0.20%
2022/12/22	13	808.32	10	820.80	814.00	3	6,943	0.04%
2022/12/21	5	826.37	11.9	824.08	809.00	-6.9	6,998	-0.10%
2022/12/20	6	856.17	20.2	842.79	823.00	-14.2	7,025	-0.20%
2022/12/19	4.2	876.57	3	877.33	885.00	1.2	7,004	0.02%
2022/12/16	3	862.00	7	866.86	876.00	-4	7,108	-0.06%
2022/12/15	16	894.56	35	892.77	885.00	-19	7,139	-0.27%
2022/12/14	33.3	908.86	19	890.95	911.00	14.3	7,108	0.20%
2022/12/13	7	879.57	26.4	888.03	865.00	-19.4	7,085	-0.27%
2022/12/12	26	887.54	32.8	908.85	879.00	-6.8	7,073	-0.10%
2022/12/09	51.9	920.18	81	907.59	915.00	-29.1	7,090	-0.41%
2022/12/08	5	874.20	2	870.50	878.00	3	7,048	0.04%
2022/12/07	5	874.60	30.5	870.00	858.00	-25.5	7,064	-0.36%
2022/12/06	24	904.00	1.2	894.33	894.00	22.8	7,035	0.32%
2022/12/05	10	910.00	22	912.82	909.00	-12	7,096	-0.17%
2022/12/02	10	911.00	47	903.96	913.00	-37	7,137	-0.52%
2022/12/01	55.2	936.14	2	947.52	895.00	53.2	7,173	0.74%
2022/11/30	32.1	929.52	13	931.23	927.00	19.1	7,136	0.27%
2022/11/29	1.5	893.33	3	892.00	902.00	-1.5	7,167	-0.02%
2022/11/28	4	894.75	21	886.95	890.00	-17	7,272	-0.23%
2022/11/25	3	882.67	22.8	889.87	883.00	-19.8	7,324	-0.27%
2022/11/24	32	906.47	27	913.78	916.00	5	7,308	0.07%
2022/11/23	14	884.43	20	878.60	879.00	-6	7,304	-0.08%
2022/11/22	52	867.58	10.9	867.64	862.00	41.1	7,350	0.56%
2022/11/21	4	894.25	18	894.56	890.00	-14	7,340	-0.19%
2022/11/18	9	873.00	57	878.04	875.00	-48	7,386	-0.65%
2022/11/17	26	877.08	5	877.80	882.00	21	7,354	0.29%
2022/11/16	13	855.00	60	852.42	860.00	-47	7,333	-0.64%
2022/11/15	10	835.70	59	839.15	843.00	-49	7,287	-0.67%
2022/11/14	3	834.67	82	835.61	830.00	-79	7,262	-1.09%
2022/11/11	103	849.30	15	841.87	823.00	88	7,296	1.21%	大買/
2022/11/10	69	804.52	34	794.09	800.00	35	7,250	0.48%
2022/11/09	13	786.38	6	785.83	790.00	7	7,288	0.10%
2022/11/08	15	802.13	50.7	801.51	778.00	-35.7	7,308	-0.49%
2022/11/07	25.1	779.81	44.2	765.60	797.00	-19.1	7,285	-0.26%
2022/11/04	11.7	714.42	36	717.52	725.00	-24.3	7,232	-0.34%
2022/11/03	40	685.60	6	695.33	701.00	34	7,157	0.48%
2022/11/02	19.2	675.84	9.5	675.89	678.00	9.7	7,111	0.14%
2022/11/01	34	666.41	10	668.50	676.00	24	7,082	0.34%
2022/10/31	39	644.74	8	647.25	649.00	31	7,045	0.44%
2022/10/28	101	630.97	12	631.53	626.00	89	7,066	1.26%	大買/
2022/10/27	127	609.81	5	599.40	619.00	122	6,921	1.76%	大買/鉅額交易
2022/10/26	17	573.18	2	564.00	583.00	15	6,816	0.22%
2022/10/25	26	582.23	101.6	595.18	580.00	-75.6	6,773	-1.12%	大賣/
2022/10/24	16	638.19	3	627.67	597.00	13	6,734	0.19%
2022/10/21	6	652.00	147.8	649.75	620.00	-141.8	6,695	-2.12%	大賣/鉅額交易
2022/10/20	23	669.57	85.5	657.92	673.00	-62.5	6,644	-0.94%
2022/10/19	11	690.36	4	690.50	692.00	7	6,524	0.11%
2022/10/18	27	683.52	24	654.87	671.00	3	6,474	0.05%
2022/10/17	57	675.02	3	675.67	691.00	54	6,434	0.84%
2022/10/14	28	700.18	3.8	700.63	670.00	24.2	6,389	0.38%
2022/10/13	53	724.02	224.7	708.09	681.00	-171.7	6,374	-2.69%	大賣/鉅額交易
2022/10/12	23	749.70	173.5	749.16	746.00	-150.5	6,282	-2.40%	大賣/鉅額交易
2022/10/11	1.1	828.00	19	828.00	828.00	-17.9	6,364	-0.28%
2022/10/07	86	878.78	7.2	893.66	919.00	78.8	6,508	1.21%
2022/10/06	17.1	903.67	3	891.00	908.00	14.1	6,492	0.22%
2022/10/05	29	895.59	59	850.42	838.00	-30	6,489	-0.46%
2022/10/04	21	879.95	3	890.67	901.00	18	6,459	0.28%
2022/10/03	2	851.50	4	847.50	857.00	-2	6,468	-0.03%
2022/09/30	22	825.45	5	826.60	867.00	17	6,491	0.26%
2022/09/29	8	846.00	2.2	834.03	823.00	5.8	6,492	0.09%
2022/09/28	1	864.02	24	837.13	810.00	-23	6,484	-0.35%
2022/09/27	14	866.43	6	862.33	865.00	8	6,510	0.12%
2022/09/26	2	892.02	25	881.84	866.00	-23	6,498	-0.35%
2022/09/23	11.1	904.35	19	910.42	914.00	-7.9	6,519	-0.12%
2022/09/22	14	934.00	1	954.00	950.00	13	6,435	0.20%
2022/09/21	1.1	902.09	0	910.00	900.00	1.1	6,399	0.02%
2022/09/20	6	909.84	6	903.00	909.00	0	6,415	0.00%
2022/09/19	7	904.72	51	899.20	900.00	-44	6,440	-0.68%
2022/09/16	18	912.28	9	936.56	908.00	9	6,506	0.14%
2022/09/15	24	986.92	14	970.14	944.00	10	6,519	0.15%
2022/09/14	4	963.74	2	956.50	953.00	2	6,562	0.03%
2022/09/13	0	0.00	28	949.57	939.00	-28	6,594	-0.42%
2022/09/12	9	937.56	12	944.75	959.00	-3	6,609	-0.05%
2022/09/08	28	877.50	1	882.00	896.00	27	6,588	0.41%
2022/09/07	15	862.00	1	848.00	846.00	14	6,569	0.21%
2022/09/06	13	848.46	38	861.79	846.00	-25	6,531	-0.38%
2022/09/05	4	892.75	12	872.81	870.00	-8	6,550	-0.12%
2022/09/02	12	908.64	8.1	891.99	925.00	3.9	6,473	0.06%
2022/09/01	20.8	871.96	39	865.03	855.00	-18.2	6,366	-0.29%
2022/08/31	16	862.88	2	860.00	857.00	14	6,313	0.22%
2022/08/30	108	873.45	8	871.87	866.00	100	6,301	1.59%	大買/
2022/08/29	53.4	841.58	4	840.50	873.00	49.4	6,231	0.79%
2022/08/26	94	841.93	8	836.38	828.00	86	6,148	1.40%
2022/08/25	18	832.17	14	830.93	841.00	4	6,117	0.07%
2022/08/24	33	789.91	31	788.65	793.00	2	6,052	0.03%
2022/08/23	53	770.02	0	0.00	780.00	53	6,024	0.88%
2022/08/22	0	786.00	63	775.10	765.00	-63	6,041	-1.04%
2022/08/19	4	802.00	7.7	807.06	795.00	-3.7	6,031	-0.06%
2022/08/18	25	779.64	9	772.67	804.00	16	6,027	0.27%
2022/08/17	36	778.83	78	770.82	770.00	-42	5,983	-0.70%
2022/08/16	8.1	771.71	33	770.87	786.00	-25	5,928	-0.42%
2022/08/15	1.6	736.63	18	748.78	770.00	-16.4	5,844	-0.28%
2022/08/12	19	684.74	10	680.70	721.00	9	5,748	0.16%
2022/08/11	15	654.60	32	662.25	667.00	-17	5,632	-0.30%
2022/08/10	8	617.75	5	620.60	618.00	3	5,578	0.05%
2022/08/09	11	625.18	2	614.00	636.00	9	5,605	0.16%
2022/08/08	7	629.43	0	0.00	628.00	7	5,557	0.13%
2022/08/05	9	648.22	2	642.00	641.00	7	5,553	0.13%
2022/08/04	5	649.80	0	0.00	638.00	5	5,548	0.09%
2022/08/03	3	666.33	0	0.00	678.00	3	5,441	0.06%
2022/08/02	9	654.67	8	659.75	669.00	1	5,410	0.02%
2022/08/01	16	682.75	8	667.13	658.00	8	5,356	0.15%
2022/07/29	48	702.33	13	704.54	706.00	35	5,317	0.66%
2022/07/28	31	677.68	1	687.00	676.00	30	5,253	0.57%
2022/07/27	6	667.33	4	666.00	681.00	2	5,192	0.04%
2022/07/26	71	673.08	6	664.33	665.00	65	5,183	1.25%
2022/07/25	8	671.25	164	669.50	677.00	-156	5,188	-3.01%	大賣/鉅額交易
2022/07/22	12	692.00	11	692.45	678.00	1	5,177	0.02%
2022/07/21	11	677.00	49	676.96	691.00	-38	5,119	-0.74%
2022/07/20	2	671.00	4	669.00	661.00	-2	5,057	-0.04%
2022/07/19	13	646.54	0	0.00	636.00	13	4,978	0.26%
2022/07/18	111	625.06	7	658.43	655.00	104	4,954	2.10%	大買/鉅額交易
2022/07/15	24	595.08	25	569.32	600.00	-1	4,841	-0.02%
2022/07/14	19	578.42	34	559.18	585.00	-15	4,718	-0.32%
2022/07/13	2	592.00	13	577.23	562.00	-11	4,602	-0.24%
2022/07/12	7	579.43	89	578.81	568.00	-82	4,518	-1.81%
2022/07/11	3	616.67	11	623.64	609.00	-8	4,440	-0.18%
2022/07/08	13	647.00	7	641.71	637.00	6	4,397	0.14%
2022/07/07	53	642.45	3	649.00	654.00	50	4,346	1.15%
2022/07/06	4	611.26	416	618.87	608.00	-412	4,288	-9.61%	大賣/鉅額交易
2022/07/05	7	626.14	130	632.82	633.00	-123	4,218	-2.92%	大賣/鉅額交易
2022/07/04	15	653.13	1	646.00	663.00	14	4,105	0.34%
2022/07/01	11	663.19	11	678.09	639.00	0	4,057	0.00%
2022/06/30	0	0.00	2	704.50	694.00	-2	3,952	-0.05%
2022/06/29	2	724.50	1	720.00	731.00	1	3,905	0.03%
2022/06/28	3	730.33	4	730.00	721.00	-1	3,877	-0.03%
2022/06/27	15	746.67	17	751.76	754.00	-2	3,852	-0.05%
2022/06/24	9	708.89	4	712.00	713.00	5	3,822	0.13%
2022/06/23	6	685.83	5	689.20	691.00	1	3,741	0.03%
2022/06/22	1	682.00	55	668.20	667.00	-54	3,694	-1.46%
2022/06/21	2	713.00	24	707.13	709.00	-22	3,611	-0.61%
2022/06/20	3	736.00	39	721.90	708.00	-36	3,558	-1.01%
2022/06/17	7	746.72	35	741.77	736.00	-28	3,558	-0.79%
2022/06/16	1	795.02	15	783.27	764.00	-14	3,514	-0.40%
2022/06/15	7	811.14	2	804.50	789.00	5	3,508	0.14%
2022/06/14	3	791.68	4	808.75	803.00	-1	3,529	-0.03%
2022/06/13	1	817.00	2	822.00	819.00	-1	3,571	-0.03%
2022/06/10	8	830.75	2	835.00	847.00	6	3,561	0.17%
2022/06/09	9	835.45	58	833.83	835.00	-49	3,533	-1.39%
2022/06/08	0	884.00	3	892.00	864.00	-3	3,515	-0.09%
2022/06/07	4	878.50	1	880.00	878.00	3	3,508	0.09%
2022/06/06	8	872.88	2	863.00	868.00	6	3,535	0.17%
2022/06/02	24	923.46	8	893.25	878.00	16	3,536	0.45%
2022/06/01	65	946.82	3	955.67	924.00	62	3,503	1.77%
2022/05/31	4	931.50	4	928.00	935.00	0	3,482	0.00%
2022/05/30	225	922.10	4	906.25	927.00	221	3,485	6.34%	大買/鉅額交易
2022/05/27	48	857.04	4	848.25	853.00	44	3,434	1.28%
2022/05/26	17	847.06	4	866.50	828.00	13	3,413	0.38%
2022/05/25	2	893.50	17	902.35	893.00	-15	3,349	-0.45%
2022/05/24	4	915.50	2	923.00	902.00	2	3,300	0.06%
2022/05/23	5	970.40	4	959.25	943.00	1	3,259	0.03%
2022/05/20	3	961.33	2	965.44	950.00	1	3,224	0.03%
2022/05/19	54	951.94	6	948.50	962.00	48	3,196	1.50%
2022/05/18	6	947.50	6	942.00	949.00	0	3,164	0.00%
2022/05/17	67	946.57	3	942.00	949.00	64	3,136	2.04%
2022/05/16	1	916.00	21	936.33	898.00	-20	3,106	-0.64%
2022/05/13	3	930.33	4	940.50	911.00	-1	3,084	-0.03%
2022/05/12	100	957.58	23	943.13	938.00	77	3,035	2.54%
2022/05/11	1	899.00	5	906.40	922.00	-4	2,968	-0.13%
2022/05/10	30	895.97	2	891.00	906.00	28	2,999	0.93%
2022/05/09	5	875.40	1	882.00	866.00	4	2,981	0.13%
2022/05/06	12	872.84	242	875.31	870.00	-230	2,966	-7.75%	大賣/鉅額交易
2022/05/05	39	960.28	15	956.40	945.00	24	2,930	0.82%
2022/05/04	7	925.57	14	927.14	922.00	-7	2,892	-0.24%
2022/05/03	11	924.36	22	925.45	948.00	-11	2,851	-0.39%
2022/04/29	18	889.50	4	884.75	886.00	14	2,788	0.50%
2022/04/28	8	857.38	8	827.03	862.00	0	2,746	0.00%
2022/04/27	30	803.79	2	803.50	849.00	28	2,701	1.04%
2022/04/26	6	805.67	3	809.00	801.00	3	2,658	0.11%
2022/04/25	9	816.33	32	812.53	821.00	-23	2,645	-0.87%
2022/04/22	11	870.00	95	858.71	859.00	-84	2,602	-3.23%
2022/04/21	0	0.00	2	949.50	939.00	-2	2,549	-0.08%
2022/04/20	6	963.17	49	967.43	960.00	-43	2,535	-1.70%
2022/04/19	4	970.75	0	0.00	960.00	4	2,531	0.16%
2022/04/18	0	0.00	2	937.00	941.00	-2	2,531	-0.08%
2022/04/15	2	940.51	0	0.00	925.00	2	2,511	0.08%
2022/04/14	0	990.00	1	996.00	981.00	-1	2,482	-0.04%
2022/04/13	7	957.86	2	993.00	984.00	5	2,466	0.20%
2022/04/12	7	926.43	15	944.33	920.00	-8	2,438	-0.33%
2022/04/11	37	982.84	22	976.27	954.00	15	2,399	0.63%
2022/04/08	31	1030.48	1	1055.00	1000.00	30	2,378	1.26%
2022/04/07	2	1100.00	1	1085.00	1060.00	1	2,361	0.04%
2022/04/06	1	1110.00	1	1100.00	1100.00	0	2,343	0.00%
2022/04/01	43	1116.40	1	1130.00	1110.00	42	2,342	1.79%
2022/03/31	0	0.00	45	1096.56	1100.00	-45	2,338	-1.92%
2022/03/30	40	1116.50	6	1124.17	1090.00	34	2,336	1.45%
2022/03/29	10	1112.00	11	1110.46	1095.00	-1	2,321	-0.04%
2022/03/28	35	1022.86	1	1035.00	1085.00	34	2,294	1.48%
2022/03/25	42	1045.00	2	1065.00	1065.00	40	2,275	1.76%
2022/03/24	21	1016.52	4	1005.00	1035.00	17	2,237	0.76%
2022/03/23	11	996.64	0	0.00	1005.00	11	2,234	0.49%
2022/03/22	18	949.17	13	966.77	970.00	5	2,230	0.22%
2022/03/21	2	938.00	0	0.00	948.00	2	2,200	0.09%
2022/03/18	4	928.00	24	945.46	920.00	-20	2,195	-0.91%
2022/03/17	22	980.32	21	981.33	986.00	1	2,142	0.05%
2022/03/16	32	903.19	179	883.48	908.00	-147	2,064	-7.12%	大賣/鉅額交易
2022/03/15	0	0.00	55	989.22	972.00	-55	1,938	-2.84%
2022/03/14	33	1092.12	15	1084.67	1080.00	18	1,917	0.94%
2022/03/11	1	1050.00	24	1067.08	1090.00	-23	1,914	-1.20%
2022/03/10	25	1049.40	2	1032.50	1080.00	23	1,891	1.22%
2022/03/09	14	1021.07	8	1027.00	983.00	6	1,869	0.32%
2022/03/08	8	1043.75	4	1105.00	1030.00	4	1,839	0.22%
2022/03/07	11.1	1119.39	6	1134.17	1100.00	5.1	1,816	0.28%
2022/03/04	2	1215.00	1.1	1219.09	1220.00	0.9	1,837	0.05%
2022/03/03	8	1204.38	5	1190.00	1190.00	3	1,852	0.16%
2022/03/02	19	1159.21	12	1153.33	1175.00	7	1,904	0.37%
2022/03/01	2	1140.00	0	0.00	1140.00	2	1,875	0.11%
2022/02/25	5	1081.00	0	0.00	1075.00	5	1,864	0.27%
2022/02/24	0	0.00	3	1046.71	1055.00	-3	1,869	-0.16%
2022/02/23	1	1070.00	0	0.00	1070.00	1	1,865	0.05%
2022/02/22	1	1065.00	1	1070.00	1070.00	0	1,864	0.00%
2022/02/21	3	1141.67	3	1145.00	1125.00	0	1,856	0.00%
2022/02/18	6	1145.00	1	1150.00	1150.00	5	1,863	0.27%
2022/02/17	2.1	1152.34	27	1162.04	1155.00	-24.9	1,862	-1.33%
2022/02/16	131	1162.79	62.1	1163.76	1165.00	68.9	1,847	3.73%	大買/
2022/02/15	13	1099.62	9	1090.56	1060.00	4	1,830	0.22%
2022/02/14	3.1	1085.24	2	1095.00	1085.00	1.1	1,818	0.06%
2022/02/11	22	1121.14	0	1145.00	1160.00	22	1,809	1.22%
2022/02/10	12	1086.69	27.4	1087.74	1100.00	-15.4	1,794	-0.86%
2022/02/09	40	1020.13	11.2	1010.51	1075.00	28.8	1,728	1.67%
2022/02/08	4	975.00	0	0.00	980.00	4	1,711	0.23%
2022/02/07	41	927.46	1	950.00	950.00	40	1,708	2.34%
2022/01/26	4	934.00	0	0.00	935.00	4	1,712	0.23%
2022/01/25	1	930.00	1	919.00	899.00	0	1,738	0.00%
2022/01/24	34	916.71	57	910.86	911.00	-23	1,750	-1.31%
2022/01/21	7	946.43	2	954.46	921.00	5	1,751	0.28%
2022/01/19	3	933.36	0	0.00	928.00	3	1,766	0.17%
2022/01/18	5	997.00	9	980.33	968.00	-4	1,772	-0.23%
2022/01/17	2	935.00	1	937.00	943.00	1	1,784	0.06%
2022/01/14	0	0.00	11	908.45	916.00	-11	1,823	-0.60%
2022/01/13	1	930.00	0	0.00	930.00	1	1,922	0.05%
2022/01/12	4	937.50	5	938.40	925.00	-1	1,948	-0.05%
2022/01/11	5	924.20	1	911.00	898.00	4	1,992	0.20%
2022/01/10	3	958.00	2.3	951.52	965.00	0.7	2,017	0.03%
2022/01/07	4.3	937.93	1	945.00	931.00	3.3	2,080	0.16%
2022/01/06	6.3	947.83	0.1	958.00	944.00	6.2	2,155	0.29%
2022/01/05	2	968.00	3	990.00	982.00	-1	2,188	-0.05%
2022/01/04	2.2	986.82	101	977.94	979.00	-98.8	2,201	-4.49%	大賣/
2022/01/03	9	1012.11	1	1000.00	999.00	8	2,268	0.35%
2021/12/30	0	0.00	1	1020.00	1020.00	-1	2,371	-0.04%
2021/12/28	0	0.00	0.1	1000.00	994.00	-0.1	2,597	0.00%
2021/12/27	1	1025.00	1	1025.00	1025.00	0	2,663	0.00%
2021/12/24	1	1053.46	10	1010.00	991.00	-9	2,724	-0.33%
2021/12/23	0	0.00	1	1030.00	1020.00	-1	2,774	-0.04%
2021/12/22	0	0.00	1	993.97	1010.00	-1	2,801	-0.04%
2021/12/21	0	0.00	13	970.00	981.00	-13	2,812	-0.46%
2021/12/20	1	961.00	4	963.75	968.00	-3	2,828	-0.11%
2021/12/17	1	970.00	4	961.75	961.00	-3	2,854	-0.11%
2021/12/16	5	961.19	19	955.58	955.00	-14	2,901	-0.48%
2021/12/15	0	0.00	2	936.00	984.00	-2	2,903	-0.07%
2021/12/14	15.1	975.57	0	0.00	929.00	15.1	2,903	0.52%
2021/12/13	3	1004.00	0	0.00	1015.00	3	2,926	0.10%
2021/12/10	2	989.00	0	0.00	979.00	2	2,944	0.07%
2021/12/09	3	993.33	0	0.00	993.00	3	2,978	0.10%
2021/12/08	0	0.00	3	1002.33	991.00	-3	3,043	-0.10%
2021/12/07	1	1015.00	15	1030.67	1005.00	-14	3,111	-0.45%
2021/12/06	2	1022.50	0	0.00	1005.00	2	3,137	0.06%
2021/12/03	0	0.00	4	1033.75	1045.00	-4	3,189	-0.13%
2021/12/02	1	1025.00	2	1005.00	1015.00	-1	3,249	-0.03%
2021/12/01	4	990.00	0	0.00	990.00	4	3,274	0.12%
2021/11/30	5.2	1009.52	243	986.11	1020.00	-237.8	3,294	-7.22%	大賣/鉅額交易
2021/11/29	2	1000.00	51	984.20	1010.00	-49	3,321	-1.48%
2021/11/26	7	968.86	87	954.05	941.00	-80	3,349	-2.39%
2021/11/25	0	0.00	1	986.00	986.00	-1	3,324	-0.03%
2021/11/24	4	1102.50	69	1101.45	1095.00	-65	3,355	-1.94%
2021/11/23	17	1122.06	97.2	1112.17	1115.00	-80.2	3,362	-2.38%
2021/11/22	1	1155.00	37	1156.76	1145.00	-36	3,390	-1.06%
2021/11/19	0	0.00	7	1197.86	1160.00	-7	3,436	-0.20%
2021/11/18	1	1205.00	0	0.00	1175.00	1	3,506	0.03%
2021/11/17	46	1191.20	0	0.00	1190.00	46	3,555	1.29%
2021/11/16	1	1260.00	16	1220.00	1220.00	-15	3,566	-0.42%
2021/11/15	0.3	1275.00	3	1255.00	1235.00	-2.7	3,584	-0.08%
2021/11/12	1	1290.00	3	1268.33	1265.00	-2	3,634	-0.06%
2021/11/11	5	1235.00	4.3	1213.02	1220.00	0.7	3,633	0.02%
2021/11/10	1	1220.00	0	0.00	1220.00	1	3,658	0.03%
2021/11/09	7	1225.70	0	0.00	1190.00	7	3,675	0.19%
2021/11/08	0	0.00	0	1210.00	1200.00	0	3,687	0.00%
2021/11/05	0	0.00	12	1199.17	1235.00	-12	3,721	-0.32%
2021/11/03	10	1155.00	1	1155.00	1205.00	9	3,709	0.24%
2021/11/02	6.3	1173.89	29	1166.03	1170.00	-22.7	3,728	-0.61%
2021/11/01	0	0.00	9.3	1129.29	1130.00	-9.3	3,695	-0.25%
2021/10/29	131	1010.36	7	1002.71	1030.00	124	3,677	3.37%	大買/鉅額交易
2021/10/28	4.3	1016.17	32	1001.59	989.00	-27.7	3,670	-0.75%
2021/10/27	5	1011.40	1.3	1012.06	1050.00	3.7	3,667	0.10%
2021/10/26	2	984.00	7	993.86	986.00	-5	3,659	-0.14%
2021/10/25	20	1013.50	9	989.89	978.00	11	3,652	0.30%
2021/10/22	12.3	986.59	10	989.90	996.00	2.3	3,664	0.06%
2021/10/21	7	955.43	16.3	976.57	983.00	-9.3	3,652	-0.26%
2021/10/20	6	916.67	5	919.20	915.00	1	3,558	0.03%
2021/10/19	36.2	923.88	4	934.25	920.00	32.2	3,557	0.91%
2021/10/18	1	903.27	3	916.33	932.00	-2	3,555	-0.06%
2021/10/15	3	907.00	7.3	910.60	888.00	-4.3	3,563	-0.12%
2021/10/14	71	881.01	40	875.18	890.00	31	3,512	0.88%
2021/10/13	4	894.00	18	891.50	888.00	-14	3,460	-0.40%
2021/10/12	5	903.20	2	893.00	888.00	3	3,475	0.09%
2021/10/08	6	930.00	1	938.00	938.00	5	3,541	0.14%
2021/10/07	8.1	929.02	6	919.00	929.00	2.1	3,495	0.06%
2021/10/06	8	881.50	16	893.44	877.00	-8	3,432	-0.23%
2021/10/05	127	849.95	21	855.52	867.00	106	3,351	3.16%	大買/鉅額交易
2021/10/04	3	834.67	2	855.00	801.00	1	3,263	0.03%
2021/10/01	1.3	896.30	4	888.75	890.00	-2.7	3,213	-0.08%
2021/09/30	157	921.59	59.3	926.78	928.00	97.8	3,169	3.08%	大買/
2021/09/29	1	857.00	1	863.00	844.00	0	3,122	0.00%
2021/09/28	0	0.00	27	895.59	899.00	-27	3,123	-0.86%
2021/09/27	28.1	894.29	2	895.00	902.00	26.1	3,126	0.84%
2021/09/24	11.1	890.72	11	890.73	895.00	0.1	3,142	0.00%
2021/09/23	15	889.20	6	880.50	898.00	9	3,127	0.29%
2021/09/22	7	835.86	51	840.71	857.00	-44	3,101	-1.42%
2021/09/17	34	844.53	1	842.00	847.00	33	3,110	1.06%
2021/09/16	12	841.75	7	827.57	840.00	5	3,134	0.16%
2021/09/15	9	821.78	0	0.00	827.00	9	3,161	0.28%
2021/09/14	5	799.40	0	0.00	800.00	5	3,257	0.15%
2021/09/13	63	811.22	2	805.00	802.00	61	3,276	1.86%
2021/09/10	212	818.93	197	819.00	819.00	15	3,294	0.46%	大買/大賣/
2021/09/09	25	776.48	3	762.00	745.00	22	3,339	0.66%
2021/09/08	132	797.26	12	782.83	781.00	120	3,350	3.58%	大買/鉅額交易
2021/09/07	3	781.67	0	0.00	764.00	3	3,389	0.09%
2021/09/06	1	762.00	5.1	748.16	752.00	-4.1	3,414	-0.12%
2021/09/03	5	733.40	1	756.00	720.00	4	3,420	0.12%
2021/09/02	3	755.33	6	752.67	730.00	-3	3,423	-0.09%
2021/09/01	2	739.00	4.6	710.93	737.00	-2.6	3,437	-0.08%
2021/08/31	15	692.93	1.1	695.86	699.00	14	3,378	0.41%
2021/08/30	7	684.00	9	676.67	673.00	-2	3,370	-0.06%
2021/08/27	0	0.00	0.1	655.00	666.00	-0.1	3,389	0.00%
2021/08/26	1	659.00	7	666.00	652.00	-6	3,459	-0.17%
2021/08/25	2	682.50	10.2	668.64	689.00	-8.2	3,496	-0.24%
2021/08/24	24	661.25	80	651.63	654.00	-56	3,629	-1.54%
2021/08/23	159	643.28	86.9	641.41	644.00	72.2	3,643	1.98%	大買/
2021/08/20	7	564.14	2	575.50	586.00	5	3,671	0.14%
2021/08/19	1.3	556.38	1	565.00	553.00	0.3	3,709	0.01%
2021/08/18	2	551.50	3	562.00	576.00	-1	3,761	-0.03%
2021/08/17	1	582.00	7	579.00	573.00	-6	3,830	-0.16%
2021/08/16	3	576.00	2	572.00	569.00	1	3,927	0.03%
2021/08/13	1.1	591.19	1	614.00	594.00	0.1	3,963	0.00%
2021/08/12	0	0.00	2	590.50	602.00	-2	3,981	-0.05%
2021/08/11	0.1	571.04	1	591.00	575.00	-0.9	4,010	-0.02%
2021/08/10	6	571.67	0	0.00	574.00	6	4,043	0.15%
2021/08/09	2.1	575.10	0	0.00	575.00	2.1	4,109	0.05%
2021/08/06	7.1	574.37	1	577.00	571.00	6.1	4,145	0.15%
2021/08/05	0.1	612.00	0	0.00	608.00	0.1	4,243	0.00%
2021/08/04	0	624.00	2	624.50	620.00	-2	4,357	-0.05%
2021/08/03	0	0.00	32	623.94	622.00	-32	4,419	-0.72%
2021/08/02	1	638.00	0	0.00	620.00	1	4,412	0.02%
2021/07/28	3	638.67	3	631.67	645.00	0	4,361	0.00%
2021/07/27	1	680.00	1	688.00	680.00	0	4,317	0.00%
2021/07/26	3	685.00	3	690.67	683.00	0	4,281	0.00%
2021/07/23	1.1	671.43	6	691.67	677.00	-5	4,269	-0.12%
2021/07/22	6	695.50	9	690.22	698.00	-3	4,257	-0.07%
2021/07/21	3	671.33	3	688.67	672.00	0	4,206	0.00%
2021/07/20	2	669.50	2	653.50	647.00	0	4,144	0.00%
2021/07/19	102.3	684.18	3	676.00	676.00	99.3	4,143	2.40%	大買/
2021/07/16	6.1	683.57	10	687.10	688.00	-3.9	4,116	-0.09%
2021/07/15	11	676.45	3	668.00	688.00	8	4,051	0.20%
2021/07/13	3.1	640.05	0	0.00	621.00	3.1	4,038	0.08%
2021/07/12	4	646.25	3	646.00	644.00	1	4,124	0.02%
2021/07/09	0	0.00	4	622.50	630.00	-4	4,321	-0.09%
2021/07/08	0	0.00	0.1	632.00	632.00	-0.1	4,316	0.00%
2021/07/07	3.1	626.13	0	0.00	612.00	3.1	4,296	0.07%
2021/07/06	0.1	630.00	5	627.00	629.00	-4.9	4,265	-0.11%
2021/07/05	3	646.00	1	645.00	642.00	2	4,244	0.05%
2021/07/01	0	0.00	16.2	618.64	613.00	-16.2	4,207	-0.39%
2021/06/30	0.2	618.00	0	0.00	611.00	0.2	4,179	0.00%
2021/06/29	7	629.57	2	620.50	617.00	5	4,188	0.12%
2021/06/28	2	635.00	3	634.00	623.00	-1	4,188	-0.02%
2021/06/25	12	651.33	2	646.50	639.00	10	4,166	0.24%
2021/06/24	1.1	631.64	11.2	640.40	638.00	-10.1	4,145	-0.24%
2021/06/23	204	627.71	17.2	622.38	635.00	186.8	4,118	4.54%	大買/鉅額交易
2021/06/22	2	595.00	9	594.11	586.00	-7	4,021	-0.17%
2021/06/21	7	588.86	11	591.36	581.00	-4	3,998	-0.10%
2021/06/18	9	575.67	9	583.33	588.00	0	3,942	0.00%
2021/06/17	4	556.25	3	561.67	562.00	1	3,851	0.03%
2021/06/16	18.1	562.55	0	0.00	550.00	18.1	3,827	0.47%
2021/06/15	20	540.00	24	570.88	578.00	-4	3,777	-0.11%
2021/06/11	0.1	540.00	20	525.70	526.00	-19.9	3,790	-0.53%
2021/06/10	69	530.32	3	539.00	538.00	66	3,766	1.75%
2021/06/09	3	547.32	0	0.00	526.00	3	3,747	0.08%
2021/06/08	0.1	569.00	1	571.00	566.00	-0.9	3,736	-0.02%
2021/06/07	4.1	572.79	3	574.33	568.00	1.1	3,789	0.03%
2021/06/04	0.1	565.00	4	572.00	573.00	-4	3,767	-0.10%
2021/06/03	7	565.43	3	571.33	567.00	4	3,762	0.11%
2021/06/02	3	568.33	22	569.22	558.00	-19	3,728	-0.51%
2021/06/01	11	598.73	107.1	588.90	570.00	-96.1	3,673	-2.61%	大賣/
2021/05/31	5	554.20	3	567.00	583.00	2	3,514	0.06%
2021/05/28	8	518.00	8	517.63	530.00	0	3,455	0.00%
2021/05/27	103	494.90	7	492.14	499.00	96	3,407	2.82%	大買/
2021/05/26	33	515.42	1	494.00	490.00	32	3,376	0.95%
2021/05/25	13	498.19	4	502.75	509.00	9	3,318	0.27%
2021/05/24	36	463.24	72	463.80	480.00	-36	3,214	-1.12%
2021/05/21	67	454.05	6	444.33	454.50	61	3,124	1.95%
2021/05/20	1	434.00	0	0.00	413.50	1	3,087	0.03%
2021/05/19	5	444.00	2	439.25	440.00	3	3,114	0.10%
2021/05/18	1	445.00	0	0.00	454.50	1	3,177	0.03%
2021/05/17	6	424.25	8.1	425.65	416.00	-2.1	3,140	-0.07%
2021/05/14	6	466.33	1	466.93	448.50	5	3,092	0.16%
2021/05/13	19.1	492.48	106	486.16	453.50	-87	3,071	-2.83%	大賣/
2021/05/12	129	481.40	49	477.79	482.50	80	2,968	2.70%	大買/
2021/05/11	6	448.25	3	449.83	439.00	3	2,908	0.10%
2021/05/10	0	0.00	3	415.17	433.00	-3	2,898	-0.10%
2021/05/07	0.1	397.50	1	370.50	399.50	-1	2,952	-0.03%
2021/05/04	0	0.00	15	420.87	420.00	-15	3,077	-0.49%
2021/05/03	2	469.25	0	0.00	447.50	2	3,075	0.07%
2021/04/29	9	515.35	3	494.50	497.00	6	3,077	0.20%
2021/04/28	5	487.10	0	0.00	506.00	5	3,088	0.16%
2021/04/27	0	0.00	1	460.00	460.00	-1	3,082	-0.03%
2021/04/26	0	0.00	3	420.67	418.50	-3	3,077	-0.10%
2021/04/23	3	420.00	14	413.36	410.00	-11	3,092	-0.36%
2021/04/22	5	444.00	1	442.00	442.00	4	3,104	0.13%
2021/04/21	6	481.67	4	473.00	490.00	2	3,103	0.06%
2021/04/20	2	503.49	4	504.75	501.00	-2	3,111	-0.06%
2021/04/19	18.2	494.55	30	498.48	487.00	-11.8	3,079	-0.38%
2021/04/16	17	533.53	169	526.88	520.00	-152	3,068	-4.95%	大賣/鉅額交易
2021/04/15	292	534.19	457	536.29	534.00	-165	3,045	-5.42%	大買/大賣/鉅額交易
2021/04/14	0	0.00	6	593.00	593.00	-6	2,913	-0.21%
2021/04/13	0	0.00	69	658.00	658.00	-69	3,054	-2.26%
2021/04/08	3	908.00	1	915.00	902.00	2	3,445	0.06%
2021/04/07	1	913.00	17.2	918.02	920.00	-16.2	3,455	-0.47%
2021/04/01	100	919.41	2	918.00	916.00	98	3,466	2.83%
2021/03/31	71	914.69	3	906.33	900.00	68	3,464	1.96%
2021/03/30	18	912.61	1	906.00	895.00	17	3,456	0.49%
2021/03/29	12.2	910.00	7	907.00	903.00	5.2	3,477	0.15%
2021/03/26	26	933.19	70.2	934.88	933.00	-44.2	3,506	-1.26%
2021/03/25	73	895.00	2	888.00	895.00	71	3,541	2.00%
2021/03/24	0	0.00	1	880.00	875.00	-1	3,588	-0.03%
2021/03/23	4.1	872.37	2	874.00	879.00	2.1	3,623	0.06%
2021/03/22	1	901.00	4	925.00	891.00	-3	3,703	-0.08%
2021/03/18	7	959.29	20	957.15	950.00	-13	3,725	-0.35%
2021/03/17	33	964.76	74	971.84	948.00	-41	3,736	-1.10%
2021/03/16	2	921.00	73	923.95	914.00	-71	3,670	-1.93%
2021/03/15	0	0.00	50	930.68	936.00	-50	3,691	-1.35%
2021/03/12	6	925.00	12	931.00	921.00	-6	3,717	-0.16%
2021/03/11	12	874.17	5	888.20	913.00	7	3,704	0.19%
2021/03/10	7	848.43	14.1	842.94	830.00	-7.1	3,704	-0.19%
2021/03/09	14	840.07	0	0.00	845.00	14	3,741	0.37%
2021/03/08	107	862.45	16	870.00	830.00	91	3,762	2.42%	大買/
2021/03/05	96	837.09	0	0.00	830.00	96	3,769	2.55%
2021/03/04	0.4	844.17	1	818.00	833.00	-0.6	3,846	-0.02%
2021/03/03	8.1	857.50	5	842.00	848.00	3.1	3,865	0.08%
2021/03/02	0	0.00	168.1	909.47	877.00	-168.1	3,894	-4.32%	大賣/鉅額交易
2021/02/26	1	885.00	10	878.20	885.00	-9	3,930	-0.23%
2021/02/25	1.1	905.37	11	901.09	911.00	-9.9	3,986	-0.25%
2021/02/24	5	881.09	149	903.99	881.00	-144	4,129	-3.49%	大賣/鉅額交易
2021/02/22	111	935.90	0	0.00	920.00	111	4,241	2.62%	大買/鉅額交易
2021/02/19	20	930.65	20	911.65	915.00	0	4,253	0.00%
2021/02/18	42	951.81	17	952.65	974.00	25	4,309	0.58%
2021/02/17	2	880.00	11	882.53	886.00	-9	4,245	-0.21%
2021/02/05	0	0.00	3	799.00	806.00	-3	4,245	-0.07%
2021/02/02	83	858.96	3	860.33	826.00	80	4,551	1.76%
2021/02/01	68	798.66	0	0.00	836.00	68	4,740	1.43%
2021/01/29	36	847.81	20	845.80	825.00	16	4,906	0.33%
2021/01/28	5	880.00	16	846.19	863.00	-11	5,020	-0.22%
2021/01/27	2	830.50	3	840.67	840.00	-1	5,064	-0.02%
2021/01/26	15	852.47	75	841.87	826.00	-60	5,144	-1.17%
2021/01/25	3	901.00	7	900.00	895.00	-4	5,209	-0.08%
2021/01/22	0	0.00	46	927.24	915.00	-46	5,257	-0.87%
2021/01/21	36	881.47	58	888.76	895.00	-22	5,351	-0.41%
2021/01/20	19	856.05	56	832.36	821.00	-37	5,426	-0.68%
2021/01/19	6	821.17	13	821.38	847.00	-7	5,538	-0.13%
2021/01/18	39	808.62	51	803.39	809.00	-12	5,640	-0.21%
2021/01/15	26	788.92	29	793.62	795.00	-3	5,700	-0.05%
2021/01/14	3	766.00	4	773.25	752.00	-1	5,746	-0.02%
2021/01/13	19	780.32	31	774.45	775.00	-12	5,860	-0.20%
2021/01/12	3	791.67	33	776.52	773.00	-30	5,941	-0.50%
2021/01/11	9	812.44	8	826.13	828.00	1	6,022	0.02%
2021/01/08	3	834.00	111.1	826.10	800.00	-108.1	6,056	-1.78%	大賣/鉅額交易
2021/01/07	43	768.81	12	753.50	798.00	31	6,050	0.51%
2021/01/06	37	753.11	104	740.66	730.00	-67	6,015	-1.11%	大賣/
2021/01/05	51	717.16	15	713.33	726.00	36	5,979	0.60%
2021/01/04	10	653.80	4.1	672.19	683.00	5.9	5,897	0.10%
2020/12/31	1	628.00	1	626.94	621.00	0	5,860	0.00%
2020/12/30	4	618.25	1	617.00	617.00	3	5,945	0.05%
2020/12/28	1	609.00	0	0.00	607.00	1	6,134	0.02%
2020/12/23	0	605.20	0	0.00	606.00	0	6,638	0.00%
2020/12/22	7	628.00	8	629.50	606.00	-1	6,803	-0.01%
2020/12/21	19	640.11	6	638.18	642.00	13	6,861	0.19%
2020/12/18	8	623.63	2	626.50	630.00	6	6,978	0.09%
2020/12/17	5	625.48	0	620.00	613.00	5	6,997	0.07%
2020/12/16	8	605.75	16	628.19	616.00	-8	7,021	-0.11%
2020/12/15	0	0.00	0.2	608.00	588.00	-0.2	7,020	0.00%
2020/12/14	1	608.00	0	0.00	606.00	1	7,294	0.01%
2020/12/11	2	607.50	3	601.00	598.00	-1	7,456	-0.01%
2020/12/10	4	623.50	5	618.80	627.00	-1	7,600	-0.01%
2020/12/09	14.2	628.80	4	624.00	620.00	10.2	7,731	0.13%
2020/12/08	4	621.00	2	622.00	617.00	2	7,853	0.03%
2020/12/07	0	0.00	25.5	596.35	610.00	-25.5	8,039	-0.32%
2020/12/04	3	618.67	1	604.00	604.00	2	8,276	0.02%
2020/12/03	1	628.00	4	633.00	634.00	-3	8,432	-0.04%
2020/12/02	7	634.71	0	0.00	627.00	7	8,482	0.08%
2020/12/01	10.1	648.59	0	0.00	645.00	10.1	8,523	0.12%
2020/11/30	0.1	666.00	2	666.00	668.00	-1.9	8,567	-0.02%
2020/11/27	3	636.00	52	630.54	635.00	-49	8,538	-0.57%
2020/11/26	1	636.00	1	635.00	635.00	0	8,591	0.00%
2020/11/25	5	635.60	161	644.64	630.00	-156	8,586	-1.82%	大賣/鉅額交易
2020/11/24	9	666.89	24	652.92	652.00	-15	8,583	-0.17%
2020/11/23	18	658.39	55	646.11	662.00	-37	8,548	-0.43%
2020/11/20	2	616.00	4	618.50	631.00	-2	8,421	-0.02%
2020/11/19	3	611.33	1	604.00	604.00	2	8,344	0.02%
2020/11/18	21	622.71	4	616.50	613.00	17	8,356	0.20%
2020/11/17	39	619.36	33	604.61	603.00	6	8,337	0.07%
2020/11/16	8	592.25	1	600.00	588.00	7	8,274	0.08%
2020/11/13	1	573.00	2	580.00	573.00	-1	8,258	-0.01%
2020/11/12	1	583.00	0	0.00	572.00	1	8,262	0.01%
2020/11/11	0	0.00	2	590.50	588.00	-2	8,224	-0.02%
2020/11/10	42	606.74	3	589.33	584.00	39	8,162	0.48%
2020/11/09	61	602.31	11	596.09	595.00	50	8,022	0.62%
2020/11/06	253	553.70	7	567.29	580.00	246	7,850	3.13%	大買/鉅額交易
2020/11/05	17.5	521.15	6	507.67	528.00	11.5	7,695	0.15%
2020/11/04	2	482.25	1	483.50	481.00	1	7,628	0.01%
2020/11/03	9	474.28	3	474.83	480.50	6	7,586	0.08%
2020/11/02	39	466.04	48	472.60	460.00	-9	7,570	-0.12%
2020/10/29	15	485.00	15	477.00	500.00	0	7,645	0.00%
2020/10/28	3	497.33	0	0.00	490.00	3	7,682	0.04%
2020/10/27	1	481.50	0	0.00	507.00	1	7,697	0.01%
2020/10/26	6	510.67	4	502.75	491.50	2	7,621	0.03%
2020/10/23	1	529.00	2	529.00	528.00	-1	7,590	-0.01%
2020/10/22	2	520.00	1	526.00	520.00	1	7,610	0.01%
2020/10/21	2	526.00	4	527.25	523.00	-2	7,617	-0.03%
2020/10/20	4	496.25	2	496.75	507.00	2	7,622	0.03%
2020/10/19	3	496.00	3	496.33	490.00	0	7,648	0.00%
2020/10/16	4	529.50	2	500.00	500.00	2	7,678	0.03%
2020/10/15	6	547.50	8	544.63	548.00	-2	7,642	-0.03%
2020/10/14	4	539.25	6	539.17	535.00	-2	7,634	-0.03%
2020/10/13	0	0.00	4	531.00	540.00	-4	7,653	-0.05%
2020/10/12	5	518.00	21	517.24	518.00	-16	7,668	-0.21%
2020/10/08	68	518.44	9	514.11	515.00	59	7,653	0.77%
2020/10/07	1	500.00	0	0.00	504.00	1	7,605	0.01%
2020/10/06	11	485.55	3	483.83	490.50	8	7,494	0.11%
2020/10/05	24	485.63	18	478.33	474.00	6	7,408	0.08%
2020/09/30	3	473.00	13	463.19	487.50	-10	7,285	-0.14%
2020/09/28	4	463.50	212	468.06	460.00	-208	6,975	-2.98%	大賣/鉅額交易
2020/09/25	12	527.96	171	522.91	483.50	-159	6,743	-2.36%	大賣/鉅額交易
2020/09/24	30	521.53	1	515.00	535.00	29	6,549	0.44%
2020/09/23	171	541.27	2	538.00	528.00	169	6,449	2.62%	大買/鉅額交易
2020/09/22	5	514.00	2	516.50	520.00	3	6,257	0.05%
2020/09/21	73	519.84	1	518.00	518.00	72	6,203	1.16%
2020/09/18	8	517.13	2	516.50	519.00	6	6,397	0.09%
2020/09/17	22	520.73	183	517.83	517.00	-161	6,460	-2.49%	大賣/鉅額交易
2020/09/16	3	496.17	42	474.00	503.00	-39	6,336	-0.62%
2020/09/15	126	459.40	17	456.68	458.00	109	6,288	1.73%	大買/鉅額交易
2020/09/14	24	438.81	28	436.52	452.00	-4	6,172	-0.06%
2020/09/11	2	417.50	10	415.05	411.00	-8	6,147	-0.13%
2020/09/10	14	413.40	94	416.41	415.00	-80	6,098	-1.31%
2020/09/09	128	413.05	73	410.14	400.50	55	5,936	0.93%	大買/
2020/09/08	4	460.63	3	454.83	441.50	1	5,733	0.02%
2020/09/07	3	537.67	103	517.91	489.00	-100	5,616	-1.78%	大賣/
2020/09/04	21	565.05	4	557.50	543.00	17	5,559	0.31%
2020/09/03	6	569.00	7	555.14	581.00	-1	5,512	-0.02%
2020/09/02	1	541.00	1	539.00	529.00	0	5,485	0.00%
2020/09/01	183.1	517.57	87	518.23	541.00	96.1	5,474	1.75%	大買/
2020/08/31	84	561.52	95	540.00	527.00	-11	5,459	-0.20%
2020/08/28	5	559.40	3	560.67	553.00	2	5,613	0.04%
2020/08/27	1	582.00	4	594.75	574.00	-3	5,737	-0.05%
2020/08/26	4	597.50	2	595.00	596.00	2	5,781	0.03%
2020/08/25	2	599.00	11	597.73	597.00	-9	5,791	-0.16%
2020/08/24	6	592.00	1	597.00	604.00	5	5,827	0.09%
2020/08/21	6	615.67	10	616.20	602.00	-4	5,819	-0.07%
2020/08/20	0	0.00	17	612.41	595.00	-17	5,861	-0.29%
2020/08/19	7	642.86	0	0.00	643.00	7	5,921	0.12%
2020/08/18	1	638.00	23	634.39	636.00	-22	5,934	-0.37%
2020/08/17	2	672.00	3	668.67	645.00	-1	5,946	-0.02%
2020/08/14	12	653.17	8	643.63	661.00	4	5,974	0.07%
2020/08/13	3	628.67	8	629.75	636.00	-5	6,004	-0.08%
2020/08/12	2	642.00	111	638.52	610.00	-109	6,120	-1.78%	大賣/鉅額交易
2020/08/11	2	662.50	11	658.45	655.00	-9	6,234	-0.14%
2020/08/10	8	678.88	3	676.33	674.00	5	6,389	0.08%
2020/08/06	20	680.80	1	690.00	691.00	19	6,358	0.30%
2020/08/05	43	673.30	28	654.46	666.00	15	6,319	0.24%
2020/08/04	19	660.37	3	660.00	666.00	16	6,270	0.26%
2020/08/03	11	622.55	10	618.70	615.00	1	6,223	0.02%
2020/07/31	39	581.56	4	581.00	599.00	35	6,138	0.57%
2020/07/30	1	552.00	1	570.00	565.00	0	6,113	0.00%
2020/07/29	11	554.45	30	554.33	564.00	-19	6,227	-0.31%
2020/07/28	1	542.00	2	546.50	536.00	-1	6,247	-0.02%
2020/07/27	0	0.00	17	549.29	558.00	-17	6,292	-0.27%
2020/07/24	10	551.90	45	548.36	529.00	-35	6,301	-0.56%
2020/07/23	48	566.08	14	565.00	580.00	34	6,296	0.54%
2020/07/22	47	557.43	11	552.00	550.00	36	6,317	0.57%
2020/07/21	15	497.80	14	497.86	519.00	1	6,240	0.02%
2020/07/20	4	464.88	317	464.95	472.00	-313	6,286	-4.98%	大賣/鉅額交易
2020/07/17	4	475.88	1	481.50	480.00	3	6,315	0.05%
2020/07/16	304	495.40	9	494.06	490.00	295	6,326	4.66%	大買/鉅額交易
2020/07/15	5	536.40	132	540.49	504.00	-127	6,262	-2.03%	大賣/鉅額交易
2020/07/14	5	536.00	82	533.29	537.00	-77	6,376	-1.21%
2020/07/13	0	0.00	3	546.67	555.00	-3	6,467	-0.05%
2020/07/10	1	556.00	49	536.12	522.00	-48	6,552	-0.73%
2020/07/09	22	588.23	1	575.00	566.00	21	6,645	0.32%
2020/07/07	0	0.00	3	555.00	548.00	-3	6,715	-0.04%
2020/07/06	14	562.93	40	548.83	561.00	-26	6,756	-0.38%
2020/07/03	0	0.00	5	563.60	536.00	-5	6,781	-0.07%
2020/07/02	31	526.84	1	535.00	545.00	30	6,849	0.44%
2020/07/01	3	509.33	2	515.00	510.00	1	6,882	0.01%
2020/06/30	2	477.25	25	491.68	500.00	-23	6,958	-0.33%
2020/06/29	23	532.65	41	539.22	506.00	-18	7,010	-0.26%
2020/06/24	15	509.63	41	515.73	526.00	-26	6,807	-0.38%
2020/06/23	14	458.96	186	467.30	478.50	-172	6,754	-2.55%	大賣/鉅額交易
2020/06/22	37	419.54	69	416.69	435.00	-32	6,684	-0.48%
2020/06/19	21	393.62	14	391.29	395.50	7	6,643	0.11%
2020/06/18	40	386.64	113	391.72	386.00	-73	6,601	-1.11%	大賣/
2020/06/17	45	365.98	2	369.50	366.50	43	6,537	0.66%
2020/06/16	50	355.07	13	351.31	358.00	37	6,546	0.57%
2020/06/15	41	359.89	10	350.60	342.50	31	6,607	0.47%
2020/06/12	10	356.15	54	361.04	361.00	-44	6,644	-0.66%
2020/06/11	21	354.12	66	351.92	351.00	-45	6,711	-0.67%
2020/06/10	4	353.13	19	353.03	352.00	-15	6,824	-0.22%
2020/06/09	35	353.23	110	353.85	358.00	-75	6,974	-1.08%	大賣/
2020/06/08	20	349.85	113	348.04	346.00	-93	7,141	-1.30%	大賣/
2020/06/05	2	346.00	44	348.89	345.00	-42	7,250	-0.58%
2020/06/04	45	342.32	32	346.80	340.50	13	7,364	0.18%
2020/06/03	43	311.56	14	313.75	328.00	29	7,305	0.40%
2020/06/02	3	304.67	27	306.96	298.50	-24	7,202	-0.33%
2020/06/01	5	304.90	73	303.00	303.50	-68	7,299	-0.93%
2020/05/29	2	297.25	4	294.88	300.00	-2	7,461	-0.03%
2020/05/28	47	287.68	6	288.17	291.50	41	7,595	0.54%
2020/05/27	5	295.60	74	295.52	288.00	-69	7,635	-0.90%
2020/05/26	29	302.74	141	305.87	295.00	-112	7,701	-1.45%	大賣/鉅額交易
2020/05/25	7	289.64	3	293.00	290.00	4	7,729	0.05%
2020/05/22	10	294.55	9	294.44	293.00	1	7,749	0.01%
2020/05/21	4	303.63	1	305.50	305.50	3	7,745	0.04%
2020/05/20	12	303.08	1	304.00	296.50	11	7,750	0.14%
2020/05/19	18	306.81	94	308.86	309.00	-76	7,751	-0.98%
2020/05/18	7	307.43	14	304.04	295.00	-7	7,643	-0.09%
2020/05/15	26	286.77	28	293.02	297.50	-2	7,530	-0.03%
2020/05/14	0	0.00	7	272.43	274.00	-7	7,452	-0.09%
2020/05/13	11	275.55	7	277.43	273.50	4	7,466	0.05%
2020/05/12	17	270.47	19	271.79	272.00	-2	7,523	-0.03%
2020/05/11	6	277.92	15	278.17	280.00	-9	7,648	-0.12%
2020/05/08	102	272.00	2	278.00	272.50	100	7,805	1.28%	大買/
2020/05/07	3	270.67	2	271.50	271.00	1	7,881	0.01%
2020/05/06	7	270.21	16	271.66	270.50	-9	8,012	-0.11%
2020/05/05	24	272.54	88	274.81	269.50	-64	8,043	-0.80%
2020/05/04	18	289.03	39	287.74	288.00	-21	7,950	-0.26%
2020/04/30	136	291.80	57	291.43	294.00	79	7,926	1.00%	大買/
2020/04/29	21	273.07	17	273.09	275.00	4	7,882	0.05%
2020/04/28	14	251.86	18	264.42	269.00	-4	7,854	-0.05%
2020/04/27	45	248.80	52	250.83	254.50	-7	7,848	-0.09%
2020/04/24	38	239.91	3	241.17	241.00	35	7,765	0.45%
2020/04/23	32	243.20	9	241.78	238.50	23	7,893	0.29%
2020/04/22	16	246.34	8	243.75	243.50	8	7,952	0.10%
2020/04/21	2	237.50	1	240.00	245.00	1	8,057	0.01%
2020/04/20	1	236.50	16	239.41	241.00	-15	8,019	-0.19%
2020/04/17	72	238.49	34.1	239.86	238.00	37.9	8,136	0.47%
2020/04/16	22	228.86	25	230.36	232.50	-3	8,010	-0.04%
2020/04/15	6	219.00	1	217.50	222.00	5	7,868	0.06%
2020/04/14	1	215.00	184	215.24	216.00	-183	7,833	-2.34%	大賣/鉅額交易
2020/04/13	2	211.50	2	214.00	209.50	0	7,788	0.00%
2020/04/10	31	210.58	64	210.70	212.50	-33	7,776	-0.42%
2020/04/09	17	215.32	15	215.20	210.00	2	7,866	0.03%
2020/04/08	5	220.50	8	219.06	216.00	-3	7,885	-0.04%
2020/04/07	21	220.10	6	221.50	216.00	15	7,911	0.19%
2020/04/06	2	207.25	22	208.11	208.50	-20	7,936	-0.25%
2020/04/01	119	203.16	4	200.25	202.50	115	8,068	1.43%	大買/鉅額交易
2020/03/31	4	202.75	4	201.75	197.00	0	8,023	0.00%
2020/03/30	9	196.11	6	196.33	200.00	3	7,978	0.04%
2020/03/27	3	201.50	3	200.33	196.50	0	7,952	0.00%
2020/03/26	209	192.11	1	196.50	197.50	208	7,883	2.64%	大買/鉅額交易
2020/03/25	361	190.76	7	191.29	192.50	354	7,787	4.55%	大買/鉅額交易
2020/03/24	33	172.14	1	176.00	176.00	32	7,729	0.41%
2020/03/23	10	158.00	4	158.63	160.00	6	7,806	0.08%
2020/03/20	6	159.25	74	160.86	161.50	-68	7,766	-0.88%
2020/03/19	28	160.68	27	157.98	148.50	1	7,690	0.01%
2020/03/18	4	174.75	6	173.25	165.00	-2	7,666	-0.03%
2020/03/17	11	172.95	53	171.96	172.00	-42	7,728	-0.54%
2020/03/16	11	178.95	29	179.16	173.00	-18	7,638	-0.24%
2020/03/13	22	188.50	126	182.66	189.50	-104	7,729	-1.35%	大賣/鉅額交易
2020/03/12	110	212.66	43	208.67	196.50	67	7,678	0.87%	大買/
2020/03/11	25	225.38	285	221.00	217.00	-260	7,746	-3.36%	大賣/鉅額交易
2020/03/10	39	224.87	24	226.04	234.00	15	7,635	0.20%
2020/03/09	25	225.62	82	223.57	216.00	-57	7,504	-0.76%
2020/03/06	66	237.11	11	237.68	240.00	55	7,450	0.74%
2020/03/05	27	240.39	25	240.34	235.00	2	7,490	0.03%
2020/03/04	77	232.94	18	232.89	237.00	59	7,378	0.80%
2020/03/03	28	230.16	760	232.49	229.00	-732	7,224	-10.13%	大賣/鉅額交易
2020/03/02	31	217.08	11	215.36	216.00	20	7,109	0.28%
2020/02/27	32	225.66	51	223.20	218.00	-19	7,137	-0.27%
2020/02/26	7	229.00	27	231.83	222.50	-20	7,108	-0.28%
2020/02/25	23	222.39	22	222.95	225.00	1	7,067	0.01%
2020/02/24	8	216.63	10	215.50	217.50	-2	7,156	-0.03%
2020/02/21	7	220.71	0	0.00	220.00	7	7,224	0.10%
2020/02/20	8.1	222.07	13	222.38	224.00	-4.9	7,269	-0.07%
2020/02/19	80	215.10	3	213.17	216.50	77	7,370	1.04%
2020/02/18	7	214.00	8	214.81	208.00	-1	7,523	-0.01%
2020/02/17	19	213.16	528	213.44	213.00	-509	7,510	-6.78%	大賣/鉅額交易
2020/02/14	14	229.04	1	231.00	226.50	13	7,422	0.18%
2020/02/13	11	230.91	289	231.44	230.50	-278	7,499	-3.71%	大賣/鉅額交易
2020/02/12	14	224.43	240	223.99	229.00	-226	7,608	-2.97%	大賣/鉅額交易
2020/02/11	28	216.38	49	212.92	224.00	-21	7,654	-0.27%
2020/02/10	25	202.90	20	204.03	206.00	5	7,536	0.07%
2020/02/07	19	207.39	86	204.90	198.00	-67	7,424	-0.90%
2020/02/06	18	219.14	131	222.86	219.00	-113	7,299	-1.55%	大賣/鉅額交易
2020/02/05	12	224.25	2	229.00	220.50	10	7,258	0.14%
2020/02/04	21	230.02	0	0.00	231.00	21	7,322	0.29%
2020/02/03	13	221.73	8	220.94	228.50	5	7,304	0.07%
2020/01/31	7	236.93	3	233.00	230.50	4	7,261	0.06%
2020/01/30	9	237.06	10	238.75	236.00	-1	7,308	-0.01%
2020/01/20	4	257.13	1	253.00	253.00	3	7,303	0.04%
2020/01/17	4	262.13	4	259.88	255.00	0	7,296	0.00%
2020/01/16	29	251.71	25	251.64	263.50	4	7,239	0.06%
2020/01/15	11	250.77	7	251.00	244.50	4	7,135	0.06%
2020/01/14	8	243.75	21	243.00	244.00	-13	7,017	-0.19%
2020/01/13	387	239.95	8	242.50	242.50	379	7,008	5.41%	大買/鉅額交易
2020/01/10	4	227.13	8	225.19	228.00	-4	6,924	-0.06%
2020/01/09	9	222.11	1	221.00	222.00	8	6,998	0.11%
2020/01/08	6	218.50	1	215.00	217.00	5	7,057	0.07%
2020/01/07	1	224.00	6	228.08	222.00	-5	7,088	-0.07%
2020/01/06	1	229.50	7	228.14	231.00	-6	7,164	-0.08%
2020/01/03	6	236.17	2	233.00	229.00	4	7,362	0.05%
2020/01/02	4	238.38	1	238.50	241.00	3	7,315	0.04%
2019/12/31	3	233.50	1	236.50	234.50	2	7,413	0.03%
2019/12/30	3	236.50	0	0.00	232.00	3	7,685	0.04%
2019/12/27	6	238.42	10	236.95	236.50	-4	7,645	-0.05%
2019/12/26	3	224.50	3	223.50	221.00	0	7,524	0.00%
2019/12/25	0	0.00	2	225.25	227.00	-2	7,613	-0.03%
2019/12/24	2	227.00	1	222.00	220.50	1	7,697	0.01%
2019/12/23	3	225.33	2	224.75	223.00	1	7,730	0.01%
2019/12/20	12	232.63	1	231.50	231.00	11	7,791	0.14%
2019/12/19	4	231.75	8	233.31	235.50	-4	7,854	-0.05%
2019/12/18	18	235.19	18	240.44	230.00	0	7,928	0.00%
2019/12/17	23	234.70	0	0.00	233.50	23	8,122	0.28%
2019/12/16	1	232.00	2	233.50	237.50	-1	8,323	-0.01%
2019/12/13	64	239.63	3	236.17	232.50	61	8,380	0.73%
2019/12/12	27	247.57	24	251.85	238.50	3	8,322	0.04%
2019/12/11	105	245.00	12	247.00	244.00	93	8,172	1.14%	大買/
2019/12/10	13	245.08	8	242.81	245.00	5	8,139	0.06%
2019/12/09	115	238.67	66	237.92	231.50	49	7,999	0.61%	大買/
2019/12/06	110	231.16	63	228.74	238.50	47	7,877	0.60%	大買/
2019/12/04	12	210.83	7	210.36	211.50	5	7,566	0.07%
2019/12/03	5	207.00	3	209.33	214.00	2	7,524	0.03%
2019/12/02	26	213.27	18	209.72	209.00	8	7,529	0.11%
2019/11/29	9	220.17	4	219.13	219.00	5	7,448	0.07%
2019/11/28	1	220.00	1	222.00	222.00	0	7,443	0.00%
2019/11/27	17	220.35	4	224.88	217.00	13	7,448	0.17%
2019/11/26	4	224.50	3	224.50	220.50	1	7,509	0.01%
2019/11/25	4	212.38	4	213.63	214.00	0	7,467	0.00%
2019/11/22	2	214.75	22	211.77	206.00	-20	7,473	-0.27%
2019/11/21	9	213.89	182	207.86	220.00	-173	7,488	-2.31%	大賣/鉅額交易
2019/11/20	2	218.25	30	220.33	218.00	-28	7,464	-0.38%
2019/11/19	5	227.20	4	231.25	226.00	1	7,505	0.01%
2019/11/18	13	238.00	91	237.36	237.00	-78	7,470	-1.04%
2019/11/15	162	218.99	3	234.50	234.50	159	7,392	2.15%	大買/鉅額交易
2019/11/14	1	213.50	1	207.50	213.50	0	7,268	0.00%
2019/11/13	2	209.25	11	207.50	214.50	-9	7,263	-0.12%
2019/11/12	18	208.67	8	209.38	211.00	10	7,246	0.14%
2019/11/11	167	204.20	0	0.00	203.00	167	7,191	2.32%	大買/鉅額交易
2019/11/08	1	198.00	14	197.36	204.00	-13	7,056	-0.18%
2019/11/07	0	0.00	8	191.06	185.50	-8	6,915	-0.12%
2019/11/05	40	192.94	35	194.00	194.00	5	6,782	0.07%
2019/11/04	18	195.53	7	195.71	194.00	11	6,765	0.16%
2019/11/01	50	195.18	64	195.55	197.00	-14	6,758	-0.21%
2019/10/31	1	186.00	0	0.00	186.50	1	6,649	0.02%
2019/10/30	14	190.96	8	191.31	193.00	6	6,609	0.09%
2019/10/29	5	191.10	4	191.25	188.00	1	6,563	0.02%
2019/10/28	18	192.78	11	191.36	191.50	7	6,496	0.11%
2019/10/25	2	187.25	0	0.00	186.50	2	6,425	0.03%
2019/10/24	6	185.17	6	188.33	189.00	0	6,417	0.00%
2019/10/23	6	180.50	7	181.21	183.50	-1	6,347	-0.02%
2019/10/22	0	0.00	7	180.71	184.50	-7	6,410	-0.11%
2019/10/21	8	180.56	4	181.75	178.50	4	6,356	0.06%
2019/10/18	1	179.00	0	0.00	182.00	1	6,368	0.02%
2019/10/17	12	177.17	11	177.18	175.00	1	6,337	0.02%
2019/10/16	1	175.00	0	0.00	172.00	1	6,208	0.02%
2019/10/15	4	175.88	0	0.00	175.00	4	6,140	0.07%
2019/10/14	1	180.50	2	178.75	180.00	-1	6,098	-0.02%
2019/10/09	80	178.54	28	175.16	171.50	52	5,985	0.87%
2019/10/08	22	174.05	88	172.40	173.50	-66	5,831	-1.13%
2019/10/07	74	173.24	2	172.25	170.50	72	5,845	1.23%
2019/10/04	94	170.83	6	168.67	171.00	88	5,794	1.52%
2019/10/03	2	156.00	0	0.00	155.50	2	5,496	0.04%
2019/10/02	6	154.08	1	155.00	155.00	5	5,435	0.09%
2019/10/01	1	148.00	79	149.49	153.00	-78	5,377	-1.45%
2019/09/27	0	0.00	27	158.67	159.50	-27	5,260	-0.51%
2019/09/26	10	156.35	28	156.59	156.50	-18	5,159	-0.35%
2019/09/25	4	157.00	0	0.00	158.50	4	5,119	0.08%
2019/09/23	132	163.18	0	0.00	164.00	132	5,025	2.63%	大買/鉅額交易
2019/09/20	11	159.45	21	158.98	164.00	-10	4,968	-0.20%
2019/09/19	4	149.25	11	149.09	151.00	-7	4,763	-0.15%
2019/09/18	108	138.50	9	138.94	137.50	99	4,589	2.16%	大買/
2019/09/17	159	134.60	2	136.00	137.00	157	4,743	3.31%	大買/鉅額交易
2019/09/16	63	131.38	0	0.00	134.00	63	4,953	1.27%
2019/09/12	0	0.00	67	132.48	132.50	-67	5,000	-1.34%
2019/09/11	8	132.50	9	131.06	133.50	-1	4,971	-0.02%
2019/09/10	20	125.50	150	124.71	128.00	-130	4,879	-2.66%	大賣/鉅額交易
2019/09/09	0	0.00	2	130.00	127.00	-2	4,882	-0.04%
2019/09/06	6	128.00	48	126.56	128.00	-42	5,078	-0.83%
2019/09/04	3	126.17	1	127.00	126.50	2	5,375	0.04%
2019/09/03	0	131.50	0	0.00	131.50	0	5,317	0.00%
2019/09/02	1	132.00	10	135.00	131.50	-9	5,302	-0.17%
2019/08/30	79	134.83	10	135.00	137.00	69	5,235	1.32%
2019/08/29	13	133.58	52	133.09	135.00	-39	5,186	-0.75%
2019/08/28	54	129.76	152	127.97	131.00	-98	5,063	-1.94%	大賣/
2019/08/27	18	132.50	18	131.97	132.50	0	5,017	0.00%
2019/08/26	3	130.33	12	131.42	132.00	-9	4,956	-0.18%
2019/08/23	5	130.10	4	130.13	130.00	1	4,876	0.02%
2019/08/22	305	125.91	14	125.54	128.00	291	4,881	5.96%	大買/鉅額交易
2019/08/21	4	117.50	58	115.76	118.00	-54	4,868	-1.11%
2019/08/20	8	111.75	1	118.50	111.00	7	4,836	0.14%
2019/08/19	151	110.71	3	111.83	114.50	148	4,728	3.13%	大買/鉅額交易
2019/08/16	1	106.00	0	0.00	104.50	1	4,642	0.02%
2019/08/15	63	101.75	94	100.51	102.00	-31	4,582	-0.68%
2019/08/14	5	103.00	0	0.00	102.00	5	4,549	0.11%
2019/08/13	93	110.33	1	110.50	105.00	92	4,488	2.05%
2019/08/12	1	108.00	2	109.00	110.00	-1	4,406	-0.02%
2019/08/08	0	0.00	12	99.77	100.00	-12	4,352	-0.28%
2019/08/07	0	0.00	38	99.80	97.20	-38	4,350	-0.87%
2019/08/06	0	0.00	13	100.12	99.80	-13	4,359	-0.30%
2019/07/30	150	100.52	0	0.00	100.00	150	4,324	3.47%	大買/鉅額交易
2019/07/26	1	102.50	1	103.50	104.50	0	4,403	0.00%
2019/07/25	0	0.00	1	102.50	102.00	-1	4,366	-0.02%
2019/07/24	3	98.67	4	100.20	102.00	-1	4,322	-0.02%
2019/07/23	2	96.50	23	96.93	96.90	-21	4,219	-0.50%
2019/07/22	6	95.35	3	95.83	96.20	3	4,213	0.07%
2019/07/19	212	92.96	1	91.10	93.00	211	4,243	4.97%	大買/鉅額交易
2019/07/18	1	90.30	0	0.00	89.60	1	4,238	0.02%
2019/07/16	1	88.00	10	89.00	88.00	-9	4,387	-0.21%
2019/07/15	1	89.70	2	90.25	90.50	-1	4,483	-0.02%
2019/07/12	2	91.75	81	92.06	90.00	-79	4,472	-1.77%
2019/07/11	19	94.12	4	94.00	94.00	15	4,413	0.34%
2019/07/10	1	98.70	8	97.56	98.20	-7	4,316	-0.16%
2019/07/05	1	94.10	0	0.00	93.70	1	4,276	0.02%
2019/07/03	0	0.00	6	95.80	94.00	-6	4,298	-0.14%
2019/07/02	4	95.70	4	95.98	96.80	0	4,283	0.00%
2019/07/01	2	95.10	4	94.78	95.20	-2	4,284	-0.05%
2019/06/28	6	93.52	4	94.13	92.60	2	4,312	0.05%
2019/06/27	2	96.25	2	96.55	95.90	0	4,245	0.00%
2019/06/26	3	96.63	5	96.90	96.30	-2	4,182	-0.05%
2019/06/25	3	96.03	35	96.49	94.90	-32	4,072	-0.79%
2019/06/24	196	97.44	9	97.40	97.50	187	4,005	4.67%	大買/鉅額交易
2019/06/21	78	94.59	5	96.42	96.10	73	3,742	1.95%
2019/06/20	178	90.37	15	90.43	90.00	163	3,481	4.68%	大買/鉅額交易
2019/06/19	12	87.40	0	0.00	86.30	12	3,395	0.35%
2019/06/18	11	86.91	11	86.00	86.00	0	3,388	0.00%
2019/06/17	12	86.40	0	0.00	86.20	12	3,379	0.36%
2019/06/14	5	90.82	2	91.60	86.50	3	3,393	0.09%
2019/06/13	0	0.00	2	90.65	90.60	-2	3,287	-0.06%
2019/06/12	2	90.70	27	90.46	91.90	-25	3,252	-0.77%
2019/06/11	0	0.00	55	85.96	85.00	-55	2,971	-1.85%
2019/06/06	0	0.00	28	82.84	82.40	-28	2,937	-0.95%
2019/06/05	0	0.00	1	82.20	83.40	-1	2,933	-0.03%
2019/06/03	60	87.54	0	0.00	86.00	60	2,935	2.04%
2019/05/31	60	87.28	5	88.00	86.30	55	2,909	1.89%
2019/05/30	0	0.00	1	87.40	87.30	-1	2,866	-0.03%
2019/05/29	148	86.75	8	86.05	85.90	140	2,832	4.94%	大買/鉅額交易
2019/05/28	10	86.76	5	86.46	85.60	5	2,734	0.18%
2019/05/24	11	80.15	0	0.00	80.40	11	2,665	0.41%
2019/05/23	0	0.00	1	78.90	80.10	-1	2,676	-0.04%
2019/05/21	1	76.60	0	0.00	76.90	1	2,846	0.04%
2019/05/14	45	80.05	0	0.00	80.30	45	3,070	1.47%
2019/05/10	1	76.90	4	77.43	78.80	-3	3,059	-0.10%
2019/05/07	0	0.00	2	82.20	82.00	-2	3,071	-0.07%
2019/05/06	7	82.64	0	0.00	82.30	7	3,108	0.23%
2019/05/03	23	87.15	2	86.35	87.00	21	3,049	0.69%
2019/05/02	2	81.50	0	0.00	81.30	2	2,973	0.07%
2019/04/30	2	80.10	0	0.00	81.10	2	2,990	0.07%
2019/04/25	0	0.00	2	88.00	87.00	-2	3,125	-0.06%
2019/04/24	0	0.00	2	87.30	86.50	-2	3,106	-0.06%
2019/04/23	0	0.00	3	84.40	86.20	-3	3,052	-0.10%
2019/04/22	24	86.48	13	86.53	83.80	11	3,005	0.37%
2019/04/19	15	83.37	1	80.90	85.50	14	3,006	0.47%
2019/04/18	0	0.00	1	79.20	77.80	-1	2,880	-0.03%
2019/04/12	0	0.00	1	77.70	77.40	-1	2,979	-0.03%
2019/04/11	3	81.03	9	80.07	79.20	-6	2,978	-0.20%
2019/04/10	1	76.50	12	76.23	76.70	-11	2,893	-0.38%
2019/04/08	1	79.00	3	79.30	78.70	-2	2,870	-0.07%
2019/04/03	2	79.75	3	79.87	78.50	-1	2,870	-0.03%
2019/04/02	78	77.89	4	77.98	78.30	74	2,853	2.59%
2019/03/27	15	75.60	0	0.00	75.50	15	2,848	0.53%
2019/03/26	5	74.80	0	0.00	74.80	5	2,855	0.18%
2019/03/25	6	75.20	0	0.00	74.90	6	2,897	0.21%
2019/03/22	0	0.00	4	76.93	76.60	-4	2,926	-0.14%
2019/03/21	2	76.10	2	76.80	76.50	0	2,932	0.00%
2019/03/20	6	75.60	2	75.95	76.50	4	2,957	0.14%
2019/03/19	3	77.10	2	77.30	76.30	1	2,979	0.03%
2019/03/18	3	78.90	2	79.55	78.40	1	2,960	0.03%
2019/03/15	0	0.00	31	82.84	83.80	-31	2,881	-1.08%
2019/03/13	0	0.00	5	85.30	84.00	-5	2,922	-0.17%
2019/03/12	8	85.25	21	86.21	84.60	-13	2,973	-0.44%
2019/03/08	1	83.90	0	0.00	84.60	1	3,080	0.03%
2019/03/07	5	85.70	0	0.00	83.70	5	3,239	0.15%
2019/03/05	3	85.10	1	85.80	84.50	2	3,364	0.06%
2019/03/04	5	86.60	0	0.00	86.20	5	3,362	0.15%
2019/02/27	7	84.97	1	85.40	86.50	6	3,368	0.18%
2019/02/26	4	87.73	22	85.64	84.30	-18	3,334	-0.54%
2019/02/25	0	0.00	1	87.80	88.00	-1	3,282	-0.03%
2019/02/22	0	0.00	13	86.45	86.90	-13	3,250	-0.40%
2019/02/21	10	86.68	11	86.45	86.20	-1	3,240	-0.03%
2019/02/20	1	84.30	0	0.00	84.40	1	3,152	0.03%
2019/02/19	4	84.43	6	84.20	83.70	-2	3,141	-0.06%
2019/02/18	3	82.87	3	82.47	82.60	0	3,074	0.00%
2019/02/14	1	80.80	0	0.00	80.10	1	2,973	0.03%
2019/02/13	3	81.33	3	81.77	80.90	0	2,950	0.00%
2019/02/12	2	78.20	2	78.70	79.00	0	2,870	0.00%
2019/02/11	1	78.20	5	78.20	78.50	-4	2,873	-0.14%
2019/01/29	0	0.00	2	76.30	76.60	-2	2,903	-0.07%
2019/01/28	5	79.00	0	0.00	77.90	5	2,962	0.17%
2019/01/25	1	78.20	14	77.39	77.50	-13	2,955	-0.44%
2019/01/23	1	76.20	0	0.00	75.50	1	2,954	0.03%
2019/01/22	0	0.00	24	75.74	74.60	-24	2,944	-0.82%
2019/01/21	4	77.43	0	0.00	77.00	4	2,930	0.14%
2019/01/18	0	0.00	4	76.00	76.00	-4	2,878	-0.14%
2019/01/17	1	76.10	0	0.00	74.40	1	2,848	0.04%
2019/01/16	4	75.25	1	75.70	75.30	3	2,756	0.11%
2019/01/11	3	75.30	16	75.19	73.60	-13	2,652	-0.49%
2019/01/10	10	71.70	7	72.50	71.70	3	2,545	0.12%
2019/01/09	3	72.67	0	0.00	72.40	3	2,530	0.12%
2019/01/08	5	69.60	5	70.40	70.40	0	2,485	0.00%
2019/01/07	0	0.00	105	70.16	69.40	-105	2,477	-4.24%	大賣/鉅額交易
2019/01/04	1	65.60	0	0.00	69.40	1	2,467	0.04%
2018/12/28	8	69.98	0	0.00	69.00	8	2,492	0.32%
2018/12/26	0	69.70	0	0.00	69.00	0	2,524	0.00%
2018/12/25	0	0.00	16	70.83	70.20	-16	2,518	-0.64%
2018/12/20	0	0.00	154	69.67	70.80	-154	2,462	-6.25%	大賣/鉅額交易
2018/12/17	0	0.00	1	72.70	72.20	-1	2,521	-0.04%
2018/12/14	18	75.06	0	0.00	75.00	18	2,541	0.71%
2018/12/10	0	0.00	90	68.42	68.00	-90	2,555	-3.52%
2018/12/05	1	77.50	0	0.00	76.70	1	2,593	0.04%
2018/12/04	74	84.00	1	84.30	82.90	73	2,571	2.84%
2018/12/03	49	85.92	8	87.68	86.60	41	2,593	1.58%
2018/11/30	14	85.14	6	86.33	84.10	8	2,521	0.32%
2018/11/29	78	79.94	5	80.20	81.00	73	2,413	3.02%
2018/11/28	87	76.68	1	76.60	76.40	86	2,325	3.70%
2018/11/22	12	78.88	12	78.13	76.30	0	2,294	0.00%
2018/11/21	3	79.50	3	78.50	78.00	0	2,310	0.00%
2018/11/19	0	0.00	1	75.20	76.50	-1	2,288	-0.04%
2018/11/09	2	78.20	2	77.80	78.60	0	2,298	0.00%
2018/11/08	0	0.00	10	78.29	79.20	-10	2,314	-0.43%
2018/11/07	0	0.00	9	78.00	81.70	-9	2,368	-0.38%
2018/11/05	15	82.32	3	82.50	80.50	12	2,373	0.51%
2018/11/02	0	0.00	10	82.00	82.00	-10	2,306	-0.43%
2018/11/01	158	75.13	7	75.40	74.60	151	2,272	6.64%	大買/鉅額交易
2018/10/31	1	67.00	0	0.00	69.30	1	2,234	0.04%
2018/10/19	0	0.00	1	69.80	72.00	-1	2,433	-0.04%
2018/10/15	1	74.20	0	0.00	73.70	1	2,579	0.04%
2018/10/12	1	71.00	29	70.74	71.60	-28	2,595	-1.08%
2018/10/11	2	70.50	76	70.03	69.80	-74	2,603	-2.84%
2018/10/09	2	73.90	1	73.90	77.50	1	2,660	0.04%
2018/10/08	0	0.00	2	79.50	79.00	-2	2,639	-0.08%
2018/10/05	0	0.00	103	80.33	79.00	-103	2,636	-3.91%	大賣/鉅額交易
2018/09/28	1	91.60	1	90.30	88.60	0	2,703	0.00%
2018/09/25	1	90.00	0	0.00	90.80	1	2,862	0.03%
2018/09/21	1	89.50	34	85.80	92.00	-33	2,841	-1.16%
2018/09/20	2	89.90	76	88.80	88.80	-74	2,752	-2.69%
2018/09/19	1	99.70	1	103.00	98.60	0	2,715	0.00%
2018/09/18	2	99.10	1	98.10	99.00	1	2,733	0.04%
2018/09/17	91	103.34	3	102.50	102.00	88	2,727	3.23%
2018/09/14	60	102.89	123	102.24	101.50	-63	2,733	-2.31%	大賣/
2018/09/13	247	97.63	1	101.50	96.30	246	2,726	9.02%	大買/鉅額交易
2018/09/12	2	95.00	183	93.93	92.70	-181	2,693	-6.72%	大賣/鉅額交易
2018/09/11	6	91.47	626	90.55	96.90	-620	2,688	-23.06%	大賣/鉅額交易
2018/09/10	1	94.60	2	94.65	91.80	-1	2,652	-0.04%
2018/09/07	1	100.50	36	105.25	102.00	-35	2,648	-1.32%
2018/09/06	0	0.00	2	110.50	111.50	-2	2,598	-0.08%
2018/09/05	33	117.58	3	114.50	115.00	30	2,625	1.14%
2018/09/04	1	114.00	2	113.50	112.50	-1	2,695	-0.04%
2018/08/31	0	0.00	6	111.00	114.00	-6	3,001	-0.20%
2018/08/30	0	0.00	31	112.97	110.50	-31	3,062	-1.01%
2018/08/29	31	112.92	0	0.00	113.00	31	3,125	0.99%
2018/08/28	22	113.11	4	111.25	109.50	18	3,240	0.56%
2018/08/24	2	103.00	30	102.95	102.50	-28	3,297	-0.85%
2018/08/23	15	107.83	50	108.82	105.00	-35	3,323	-1.05%
2018/08/21	10	104.50	20	102.00	106.50	-10	3,397	-0.29%
2018/08/15	2	106.00	0	0.00	104.50	2	3,578	0.06%
2018/08/14	7	108.71	678	107.28	109.00	-671	3,622	-18.52%	大賣/鉅額交易
2018/08/13	1	121.00	0	0.00	111.50	1	3,565	0.03%
2018/08/10	11	123.50	0	0.00	123.50	11	3,559	0.31%
2018/08/08	60	127.17	3	126.00	124.50	57	3,688	1.55%
2018/08/07	120	125.88	11	124.73	124.50	109	3,726	2.93%	大買/鉅額交易
2018/08/03	380	126.48	2	125.75	126.00	378	3,819	9.90%	大買/鉅額交易
2018/08/02	2	121.50	3	122.67	121.50	-1	3,874	-0.03%
2018/08/01	4	124.50	0	0.00	124.00	4	3,908	0.10%
2018/07/31	1	126.50	466	123.61	120.50	-465	3,928	-11.84%	大賣/鉅額交易
2018/07/30	4	129.25	8	129.56	124.50	-4	3,918	-0.10%
2018/07/27	40	128.39	63	123.67	131.50	-23	3,987	-0.58%
2018/07/25	0	0.00	20	134.40	136.00	-20	4,353	-0.46%
2018/07/24	24	132.67	1	130.50	134.50	23	4,501	0.51%
2018/07/23	1	140.00	4	139.25	130.50	-3	4,648	-0.06%
2018/07/20	0	0.00	13	145.19	145.00	-13	4,659	-0.28%
2018/07/19	10	143.95	1	145.00	143.50	9	4,695	0.19%
2018/07/18	0	0.00	8	140.88	142.50	-8	4,721	-0.17%
2018/07/17	13	147.50	7	149.71	141.00	6	4,745	0.13%
2018/07/16	58	144.78	1	142.50	145.50	57	4,751	1.20%
2018/07/13	18	142.67	14	143.00	143.00	4	4,801	0.08%
2018/07/12	58	142.76	4	143.63	140.00	54	4,873	1.11%
2018/07/11	1	134.50	2	136.25	139.00	-1	4,855	-0.02%
2018/07/10	64	138.38	1	137.00	138.50	63	4,901	1.29%
2018/07/09	23	135.02	0	0.00	136.50	23	5,030	0.46%
2018/07/06	1	135.50	3	130.33	136.00	-2	5,142	-0.04%
2018/07/05	202	131.14	0	0.00	130.00	202	5,186	3.89%	大買/鉅額交易
2018/07/04	2	142.00	4	140.50	135.50	-2	5,173	-0.04%
2018/07/03	20	140.18	3	137.67	138.00	17	5,137	0.33%
2018/06/29	0	0.00	2	134.50	135.00	-2	5,152	-0.04%
2018/06/28	0	0.00	7	133.43	132.00	-7	5,191	-0.13%
2018/06/27	15	138.73	1	138.50	135.00	14	5,249	0.27%
2018/06/26	1	137.00	133	134.34	134.00	-132	5,221	-2.53%	大賣/鉅額交易
2018/06/25	0	0.00	35	140.16	136.50	-35	5,229	-0.67%
2018/06/22	7	135.86	0	0.00	142.50	7	5,224	0.13%
2018/06/21	1	139.00	0	0.00	138.50	1	5,261	0.02%
2018/06/20	5	145.10	0	0.00	142.50	5	5,318	0.09%
2018/06/19	0	0.00	1	147.50	144.00	-1	5,461	-0.02%
2018/06/15	2	148.75	3	147.83	146.50	-1	5,652	-0.02%
2018/06/14	1	145.00	1	144.50	144.00	0	5,663	0.00%
2018/06/13	1	146.00	7	147.00	144.50	-6	5,717	-0.10%
2018/06/12	24	151.33	15	150.53	145.50	9	5,791	0.16%
2018/06/11	36	158.78	6	160.83	151.00	30	5,695	0.53%
2018/06/08	49	163.93	3	161.17	165.00	46	5,627	0.82%
2018/06/07	17	149.12	115	144.05	150.00	-98	5,563	-1.76%	大賣/
2018/06/06	31	145.31	51	145.53	144.50	-20	5,687	-0.35%
2018/06/05	79	145.15	5	146.00	142.50	74	5,704	1.30%
2018/06/04	51	140.39	2	137.50	137.50	49	5,695	0.86%
2018/06/01	40	136.75	0	0.00	136.00	40	5,918	0.68%
2018/05/31	2	133.00	16	141.22	133.00	-14	6,186	-0.23%
2018/05/29	0	0.00	8	141.88	141.00	-8	6,475	-0.12%
2018/05/28	75	144.53	5	150.80	146.00	70	6,430	1.09%
2018/05/25	8	138.50	2	139.25	139.00	6	6,315	0.10%
2018/05/23	0	0.00	29	135.21	138.00	-29	6,428	-0.45%
2018/05/21	2	133.25	23	132.85	136.00	-21	6,510	-0.32%
2018/05/18	2	134.75	42	132.35	131.50	-40	6,538	-0.61%
2018/05/17	15	137.10	5	135.60	135.50	10	6,552	0.15%
2018/05/16	79	135.79	0	0.00	132.00	79	6,530	1.21%
2018/05/15	60	131.43	1	136.50	131.00	59	6,567	0.90%
2018/05/14	1	129.50	2	133.00	135.00	-1	6,578	-0.02%
2018/05/11	61	130.04	0	0.00	130.00	61	6,581	0.93%
2018/05/10	180	139.30	0	0.00	134.00	180	6,595	2.73%	大買/鉅額交易
2018/05/09	2	135.00	5	135.60	135.00	-3	6,545	-0.05%
2018/05/08	37	133.97	36	135.49	133.00	1	6,603	0.02%
2018/05/07	61	134.30	2	132.25	131.50	59	6,661	0.89%
2018/05/04	0	0.00	3	130.00	132.00	-3	6,805	-0.04%
2018/05/03	20	146.70	90	141.91	130.50	-70	6,959	-1.01%
2018/05/02	80	142.70	1	145.50	144.50	79	6,846	1.15%
2018/04/30	4	138.50	35	135.93	137.00	-31	6,749	-0.46%
2018/04/27	31	132.90	3	134.50	136.50	28	6,709	0.42%
2018/04/26	1	125.00	12	125.13	124.50	-11	6,690	-0.16%
2018/04/25	80	120.12	22	118.66	122.50	58	6,835	0.85%
2018/04/24	0	0.00	2	123.00	123.00	-2	6,950	-0.03%
2018/04/20	323	132.46	0	0.00	130.00	323	6,935	4.66%	大買/鉅額交易
2018/04/19	1	125.00	1	126.00	127.50	0	6,905	0.00%
2018/04/18	1	122.50	79	126.32	125.50	-78	6,852	-1.14%
2018/04/17	40	128.76	32	130.13	127.50	8	6,781	0.12%
2018/04/16	0	0.00	53	132.66	132.00	-53	6,777	-0.78%
2018/04/13	112	134.00	109	132.98	134.00	3	6,755	0.04%	大買/大賣/
2018/04/12	32	127.06	9	127.83	129.00	23	6,671	0.34%
2018/04/11	51	121.42	22	120.91	120.50	29	6,644	0.44%
2018/04/10	36	118.29	5	117.30	119.50	31	6,693	0.46%
2018/04/09	0	0.00	74	116.69	115.00	-74	6,677	-1.11%
2018/04/03	1	118.50	2	120.00	119.50	-1	6,674	-0.01%
2018/04/02	11	121.45	109	119.67	122.00	-98	6,650	-1.47%	大賣/
2018/03/31	57	119.32	127	119.44	119.00	-70	6,631	-1.06%	大賣/
2018/03/30	5	122.90	128	126.82	119.50	-123	6,641	-1.85%	大賣/鉅額交易
2018/03/29	4	134.25	0	0.00	131.00	4	6,635	0.06%
2018/03/28	3	136.33	2	135.50	132.00	1	6,666	0.01%
2018/03/27	16	136.50	4	136.00	135.00	12	6,877	0.17%
2018/03/26	15	135.40	15	133.10	132.50	0	6,979	0.00%
2018/03/23	10	129.95	12	129.46	130.00	-2	6,902	-0.03%
2018/03/22	39	143.74	46	144.58	134.50	-7	6,847	-0.10%
2018/03/21	73	136.66	23	144.43	147.50	50	6,684	0.75%
2018/03/20	26	137.15	0	0.00	134.50	26	6,505	0.40%
2018/03/19	2	134.00	0	0.00	135.50	2	6,536	0.03%
2018/03/16	55	139.03	10	137.80	133.50	45	6,556	0.69%
2018/03/15	13	132.27	1	131.00	135.00	12	6,571	0.18%
2018/03/14	32	134.66	4	135.25	133.50	28	6,674	0.42%
2018/03/13	14	131.82	4	131.00	130.00	10	6,572	0.15%
2018/03/12	43	137.50	12	132.96	130.50	31	6,536	0.47%
2018/03/09	1	127.00	13	127.00	128.50	-12	6,352	-0.19%
2018/03/08	9	132.22	9	132.00	130.00	0	6,296	0.00%
2018/03/07	112	136.97	18	138.78	133.00	94	6,167	1.52%	大買/
2018/03/06	48	131.17	26	129.69	136.50	22	5,904	0.37%
2018/03/05	5	125.50	10	130.50	124.50	-5	5,631	-0.09%
2018/03/02	12	120.83	1	119.00	119.00	11	5,377	0.20%
2018/03/01	29	118.31	4	120.38	121.00	25	5,357	0.47%
2018/02/27	62	116.31	1	121.00	115.50	61	5,330	1.14%
2018/02/26	22	118.75	5	118.40	118.00	17	5,297	0.32%
2018/02/23	242	120.32	6	120.92	115.50	236	5,265	4.48%	大買/鉅額交易
2018/02/22	148	116.83	33	115.65	118.00	115	5,175	2.22%	大買/鉅額交易
2018/02/21	2	110.00	3	110.00	111.00	-1	5,049	-0.02%
2018/02/12	5	98.30	3	99.70	101.00	2	5,037	0.04%
2018/02/09	15	98.77	2	98.85	98.50	13	5,030	0.26%
2018/02/08	0	0.00	3	97.40	99.50	-3	5,014	-0.06%
2018/02/07	33	101.22	3	102.83	96.90	30	5,023	0.60%
2018/02/06	6	99.73	6	101.08	98.60	0	5,031	0.00%
2018/02/02	3	117.83	5	118.40	117.50	-2	5,123	-0.04%
2018/02/01	5	118.10	2	121.00	115.00	3	5,125	0.06%
2018/01/31	4	117.38	37	116.96	118.00	-33	5,121	-0.64%
2018/01/30	11	127.55	4	125.75	122.50	7	5,057	0.14%
2018/01/29	11	123.77	12	125.25	129.00	-1	5,011	-0.02%
2018/01/26	42	122.25	16	121.31	120.50	26	4,916	0.53%
2018/01/25	3	116.67	12	118.54	119.00	-9	4,766	-0.19%
2018/01/24	1	110.00	0	0.00	108.50	1	4,788	0.02%
2018/01/23	28	111.96	3	112.00	107.50	25	4,797	0.52%
2018/01/22	10	109.75	18	110.36	112.00	-8	4,779	-0.17%
2018/01/19	5	105.10	4	105.38	105.00	1	4,851	0.02%
2018/01/18	35	104.14	3	104.00	102.00	32	4,789	0.67%
2018/01/16	0	0.00	3	98.70	98.00	-3	5,071	-0.06%
2018/01/15	2	96.45	0	0.00	95.40	2	5,141	0.04%
2018/01/09	0	0.00	2	98.10	95.80	-2	5,897	-0.03%
2018/01/05	24	100.01	0	0.00	99.20	24	6,326	0.38%
2018/01/04	1	95.80	15	99.48	100.50	-14	6,377	-0.22%