祥碩 (5269)-摩根大通券商分點個股進出

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

祥碩

(5269)

可現股當沖

股價
1910
漲跌
▲70
漲幅
+3.80%
成交量
622張
產業
上市半導體類股
486人加入追蹤

立即追蹤
本地時間:13:30

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

祥碩 (5269)籌碼相關－摩根大通券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

摩根大通券商分點個股進出
摩根大通券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	12	1909.99	102	1904.71	1910.00	-90	1,089	-8.26%	大賣/
2024/05/07	154.9	1840.21	113	1830.22	1840.00	41.9	1,101	3.80%	大買/大賣/
2024/05/06	44	1924.21	52.5	1949.10	1905.00	-8.5	1,091	-0.78%
2024/05/03	28	2052.32	65	2054.00	2035.00	-37	1,099	-3.36%
2024/05/02	19	1985.00	61	1984.59	1980.00	-42	1,105	-3.80%
2024/04/30	25	1931.20	13	1938.08	1950.00	12	1,116	1.07%
2024/04/29	33	1960.00	25	1952.20	1945.00	8	1,150	0.70%
2024/04/26	60	1899.00	42	1913.69	1905.00	18	1,190	1.51%
2024/04/25	91	1862.31	47	1886.17	1835.00	44	1,190	3.70%
2024/04/24	28	1951.61	135.2	1954.84	1960.00	-107.2	1,180	-9.08%	大賣/鉅額交易
2024/04/23	115.1	1802.29	50	1803.12	1815.00	65.1	1,182	5.51%	大買/
2024/04/22	129	1834.77	24.8	1835.96	1815.00	104.2	1,184	8.80%	大買/鉅額交易
2024/04/19	163	1928.31	32	1987.81	1920.00	131	1,194	10.97%	大買/鉅額交易
2024/04/18	119	2043.32	58	2053.19	2045.00	61	1,193	5.11%	大買/
2024/04/17	13	2086.54	29	2103.62	2070.00	-16	1,205	-1.33%
2024/04/16	131	2116.07	34.5	2129.71	2090.00	96.5	1,217	7.93%	大買/
2024/04/15	40.8	2212.57	28	2230.54	2195.00	12.8	1,228	1.04%
2024/04/12	78.9	2237.03	30	2281.17	2245.00	48.9	1,236	3.95%
2024/04/11	44.8	2366.96	44	2350.91	2335.00	0.8	1,255	0.07%
2024/04/10	26.8	2308.24	12	2312.50	2315.00	14.8	1,253	1.18%
2024/04/09	30	2381.67	21.1	2431.02	2390.00	8.9	1,260	0.71%
2024/04/08	61.6	2521.71	29	2544.83	2515.00	32.6	1,254	2.60%
2024/04/03	21.6	2532.18	22	2508.86	2550.00	-0.4	1,251	-0.03%
2024/04/02	27	2515.74	67	2516.94	2535.00	-40	1,255	-3.19%
2024/04/01	20	2429.25	32	2422.19	2465.00	-12	1,251	-0.96%
2024/03/29	80.7	2430.45	76	2398.29	2395.00	4.7	1,253	0.37%
2024/03/28	41.7	2306.02	65	2289.77	2310.00	-23.3	1,236	-1.88%
2024/03/27	24	2325.83	22	2315.46	2230.00	2	1,241	0.16%
2024/03/26	67	2304.40	47	2332.13	2295.00	20	1,233	1.62%
2024/03/25	79	2337.91	82	2324.76	2325.00	-3	1,218	-0.25%
2024/03/22	4	2198.75	9	2187.78	2190.00	-5	1,199	-0.42%
2024/03/21	2	2217.50	15.9	2221.61	2195.00	-13.9	1,202	-1.16%
2024/03/20	18	2210.83	54	2226.94	2200.00	-36	1,208	-2.98%
2024/03/19	16	2251.25	37	2250.81	2235.00	-21	1,223	-1.72%
2024/03/18	17	2296.77	7	2284.29	2300.00	10	1,253	0.80%
2024/03/15	39.5	2279.25	44	2282.61	2260.00	-4.5	1,266	-0.35%
2024/03/14	63	2165.71	27.6	2254.16	2260.00	35.4	1,266	2.80%
2024/03/13	45	2229.00	28.3	2254.26	2210.00	16.7	1,288	1.30%
2024/03/12	139	2350.00	36	2342.22	2290.00	103	1,304	7.90%	大買/鉅額交易
2024/03/11	15	2237.67	66.8	2250.12	2290.00	-51.8	1,294	-4.00%
2024/03/08	69.2	2189.64	55.2	2200.57	2190.00	14	1,291	1.08%
2024/03/07	52	2271.35	17	2299.71	2255.00	35	1,294	2.70%
2024/03/06	6	2366.67	10	2375.00	2365.00	-4	1,312	-0.30%
2024/03/05	21	2398.57	14	2383.21	2425.00	7	1,319	0.53%
2024/03/04	22	2372.27	50	2348.80	2390.00	-28	1,333	-2.10%
2024/03/01	7	2365.00	25	2382.80	2375.00	-18	1,334	-1.35%
2024/02/29	15	2345.33	13	2345.39	2355.00	2	1,330	0.15%
2024/02/27	52.3	2280.00	81	2268.64	2250.00	-28.7	1,327	-2.16%
2024/02/26	12	2249.61	13	2261.92	2250.00	-1	1,313	-0.07%
2024/02/23	19	2243.68	137	2255.51	2280.00	-118	1,314	-8.98%	大賣/鉅額交易
2024/02/22	25	2139.80	60	2128.83	2165.00	-35	1,296	-2.70%
2024/02/21	28	2086.61	158	2081.68	2065.00	-130	1,286	-10.11%	大賣/鉅額交易
2024/02/20	73	2086.37	55	2133.18	2140.00	18	1,287	1.40%
2024/02/19	122	1978.85	202	1966.02	2005.00	-80	1,260	-6.35%	大買/大賣/
2024/02/16	21	1926.43	166	1915.96	1885.00	-145	1,246	-11.63%	大賣/鉅額交易
2024/02/15	52	1955.10	133.7	1962.94	1985.00	-81.7	1,257	-6.50%	大賣/
2024/02/05	11	1872.27	109	1866.33	1875.00	-98	1,257	-7.80%	大賣/
2024/02/02	9.2	1948.48	42	1959.76	1940.00	-32.8	1,257	-2.61%
2024/02/01	89	1920.79	150	1927.80	1940.00	-61	1,267	-4.81%	大賣/
2024/01/31	26	1855.39	83	1846.08	1860.00	-57	1,255	-4.54%
2024/01/30	115	1892.70	141	1887.77	1895.00	-26	1,254	-2.07%	大買/大賣/
2024/01/29	9	1836.67	31	1828.23	1835.00	-22	1,254	-1.75%
2024/01/26	31	1795.48	46	1803.48	1810.00	-15	1,273	-1.18%
2024/01/25	81.1	1852.13	102	1847.26	1820.00	-20.9	1,275	-1.64%	大賣/
2024/01/24	20	1861.50	191	1855.55	1825.00	-171	1,275	-13.40%	大賣/鉅額交易
2024/01/23	266	1914.74	149	1922.52	1895.00	117	1,281	9.13%	大買/大賣/鉅額交易
2024/01/22	84.9	1902.73	230	1894.98	1925.00	-145.1	1,280	-11.33%	大賣/鉅額交易
2024/01/19	163.1	1946.56	13	1936.54	1920.00	150.1	1,249	12.01%	大買/鉅額交易
2024/01/18	1.3	1862.48	10	1867.50	1885.00	-8.7	1,260	-0.69%
2024/01/17	51	1877.26	27	1869.82	1870.00	24	1,302	1.84%
2024/01/16	16	1882.81	25	1888.40	1865.00	-9	1,311	-0.69%
2024/01/15	177	1921.75	64	1890.08	1955.00	113	1,314	8.60%	大買/鉅額交易
2024/01/12	36.2	1851.73	47	1854.68	1840.00	-10.8	1,325	-0.81%
2024/01/11	75	1915.60	110	1915.50	1910.00	-35	1,323	-2.65%	大賣/
2024/01/10	106	1886.89	16	1880.89	1910.00	90	1,318	6.82%	大買/
2024/01/09	39	1806.28	33	1831.52	1860.00	6	1,309	0.46%
2024/01/08	16	1762.50	22	1749.77	1775.00	-6	1,298	-0.46%
2024/01/05	99.3	1724.32	23	1713.26	1730.00	76.3	1,298	5.87%
2024/01/04	30	1645.00	33	1670.61	1650.00	-3	1,282	-0.23%
2024/01/03	79.7	1669.81	13	1685.00	1660.00	66.7	1,291	5.17%
2024/01/02	35	1796.86	18	1790.00	1745.00	17	1,287	1.32%
2023/12/29	50	1798.10	5	1789.02	1815.00	45	1,316	3.42%
2023/12/28	79	1795.63	20	1793.00	1795.00	59	1,342	4.40%
2023/12/27	105	1801.14	10	1793.00	1810.00	95	1,348	7.05%	大買/
2023/12/26	7	1786.43	32	1780.79	1785.00	-25	1,349	-1.86%
2023/12/25	21	1759.05	5	1761.00	1755.00	16	1,347	1.19%
2023/12/22	181	1730.86	37	1720.14	1740.00	144	1,344	10.71%	大買/鉅額交易
2023/12/21	15	1673.00	13	1681.54	1680.00	2	1,334	0.15%
2023/12/20	46	1638.26	56.4	1633.17	1630.00	-10.4	1,345	-0.77%
2023/12/19	9	1622.78	9	1631.67	1645.00	0	1,361	0.00%
2023/12/18	46.9	1652.61	26	1645.96	1640.00	20.9	1,377	1.52%
2023/12/15	15.1	1643.65	9.5	1660.04	1635.00	5.6	1,392	0.40%
2023/12/14	15	1719.33	28	1724.46	1685.00	-13	1,409	-0.92%
2023/12/13	102	1697.30	63	1697.06	1725.00	39	1,426	2.73%	大買/
2023/12/12	17	1590.59	41	1585.24	1590.00	-24	1,424	-1.68%
2023/12/11	19	1551.84	25	1557.20	1550.00	-6	1,428	-0.42%
2023/12/08	332	1579.70	81	1577.47	1570.00	251	1,432	17.52%	大買/鉅額交易
2023/12/07	259	1490.31	30	1482.50	1505.00	229	1,403	16.31%	大買/鉅額交易
2023/12/06	8	1467.50	19	1470.79	1470.00	-11	1,392	-0.79%
2023/12/05	0	0.00	77	1440.97	1435.00	-77	1,394	-5.52%
2023/12/04	7	1513.57	169.1	1505.52	1470.00	-162.1	1,394	-11.63%	大賣/鉅額交易
2023/12/01	124.7	1508.81	9.4	1494.79	1515.00	115.3	1,383	8.33%	大買/鉅額交易
2023/11/30	25	1438.00	21	1446.91	1440.00	4	1,364	0.29%
2023/11/29	32	1475.47	29	1461.03	1455.00	3	1,355	0.22%
2023/11/28	33	1483.18	18	1477.22	1490.00	15	1,342	1.12%
2023/11/27	19	1442.90	0	0.00	1425.00	19	1,333	1.43%
2023/11/24	8	1463.13	17	1482.65	1450.00	-9	1,337	-0.67%
2023/11/23	10	1523.50	15	1520.67	1505.00	-5	1,349	-0.37%
2023/11/22	25	1486.00	16	1486.56	1495.00	9	1,346	0.67%
2023/11/21	25	1496.78	2	1495.00	1495.00	23	1,341	1.72%
2023/11/20	47	1493.19	6	1503.33	1490.00	41	1,337	3.07%
2023/11/17	8.1	1531.24	39	1547.05	1525.00	-30.9	1,325	-2.33%
2023/11/16	7.9	1520.94	31	1517.26	1550.00	-23.1	1,314	-1.76%
2023/11/15	37	1502.43	70	1557.21	1500.00	-33	1,301	-2.54%
2023/11/14	100	1519.25	77	1526.82	1540.00	23	1,279	1.80%
2023/11/13	31	1441.29	68	1444.93	1445.00	-37	1,246	-2.97%
2023/11/10	4	1368.75	60	1378.92	1390.00	-56	1,228	-4.56%
2023/11/09	64	1384.92	47	1388.40	1360.00	17	1,218	1.39%
2023/11/08	57.1	1358.38	76.2	1358.69	1370.00	-19	1,191	-1.60%
2023/11/07	19	1336.84	31	1320.81	1350.00	-12	1,195	-1.00%
2023/11/06	51	1288.24	54	1275.56	1310.00	-3	1,198	-0.25%
2023/11/03	69	1251.59	139	1255.36	1235.00	-70	1,179	-5.93%	大賣/
2023/11/02	36	1324.58	4	1327.50	1315.00	32	1,155	2.77%
2023/11/01	53	1309.34	52	1330.39	1310.00	1	1,137	0.09%
2023/10/31	101	1331.58	42.2	1360.24	1315.00	58.8	1,125	5.22%	大買/
2023/10/30	54	1346.30	100	1329.95	1345.00	-46	1,110	-4.14%
2023/10/27	31	1272.26	50	1265.40	1270.00	-19	1,077	-1.76%
2023/10/26	84	1248.39	129	1257.52	1240.00	-45	1,071	-4.20%	大賣/
2023/10/25	94.2	1359.20	67	1333.58	1325.00	27.2	1,055	2.58%
2023/10/24	34	1258.53	119.6	1265.88	1270.00	-85.6	1,018	-8.40%	大賣/
2023/10/23	11	1228.64	84	1235.42	1210.00	-73	1,010	-7.23%
2023/10/20	20.1	1250.58	77	1250.91	1265.00	-56.9	1,006	-5.65%
2023/10/19	32	1200.00	4.1	1180.00	1230.00	27.9	984	2.83%
2023/10/18	34	1219.56	25	1215.40	1210.00	9	993	0.91%
2023/10/17	5	1208.00	39.1	1219.34	1200.00	-34.1	992	-3.43%
2023/10/16	116	1202.72	5	1204.00	1200.00	111	1,009	10.99%	大買/鉅額交易
2023/10/13	20	1243.25	6.1	1240.91	1235.00	14	1,001	1.39%
2023/10/12	46	1239.02	26	1268.08	1250.00	20	990	2.02%
2023/10/11	101	1275.20	70	1280.36	1280.00	31	980	3.16%	大買/
2023/10/06	23	1257.83	85	1253.12	1250.00	-62	975	-6.36%
2023/10/05	44.9	1259.78	121.7	1274.36	1290.00	-76.9	977	-7.86%	大賣/
2023/10/04	190	1188.29	70	1210.14	1235.00	120	948	12.65%	大買/鉅額交易
2023/10/03	25	1162.00	42	1165.24	1165.00	-17	924	-1.84%
2023/10/02	59	1142.63	30	1146.83	1135.00	29	912	3.18%
2023/09/28	21	1164.29	42	1165.12	1155.00	-21	899	-2.34%
2023/09/27	19	1161.05	5	1149.00	1170.00	14	898	1.56%
2023/09/26	8	1164.38	63	1170.08	1160.00	-55	898	-6.12%
2023/09/25	25	1181.40	35	1175.43	1200.00	-10	892	-1.12%
2023/09/22	51	1121.47	55	1163.09	1185.00	-4	878	-0.46%
2023/09/21	82	1123.60	196.2	1131.16	1115.00	-114.2	861	-13.26%	大賣/鉅額交易
2023/09/20	83	1186.08	36	1208.89	1165.00	47	851	5.52%
2023/09/19	40	1244.38	235.8	1252.34	1235.00	-195.8	851	-23.01%	大賣/鉅額交易
2023/09/18	55	1263.46	73	1258.90	1265.00	-18	834	-2.16%
2023/09/15	63	1202.14	56.3	1201.16	1200.00	6.8	801	0.84%
2023/09/14	33.5	1099.10	17	1090.88	1105.00	16.5	770	2.14%
2023/09/13	25	1048.60	8	1036.88	1045.00	17	757	2.24%
2023/09/12	2	1012.50	12	1009.17	1005.00	-10	751	-1.33%
2023/09/11	6	1028.33	29.1	1025.56	1005.00	-23.1	758	-3.04%
2023/09/08	46	1023.28	28	1033.39	1035.00	18	756	2.38%
2023/09/07	19	1032.11	17	1026.47	1030.00	2	760	0.26%
2023/09/06	57	1037.98	25	1034.80	1025.00	32	755	4.23%
2023/09/05	31	1022.10	9	1024.00	1030.00	22	753	2.92%
2023/09/04	3	987.33	5	986.20	984.00	-2	743	-0.27%
2023/09/01	124	989.50	10	986.30	981.00	114	747	15.26%	大買/鉅額交易
2023/08/31	2	976.00	89	981.56	983.00	-87	743	-11.70%
2023/08/30	9	977.11	51	985.88	965.00	-42	738	-5.69%
2023/08/29	39	958.90	96	963.43	968.00	-57	731	-7.79%
2023/08/28	25	916.56	21	932.52	934.00	4	713	0.56%
2023/08/25	3	870.67	15	880.87	870.00	-12	715	-1.68%
2023/08/24	4	911.50	40	916.73	918.00	-36	736	-4.89%
2023/08/23	4	897.25	18	894.72	892.00	-14	746	-1.88%
2023/08/22	1	894.06	17	899.06	896.00	-16	755	-2.11%
2023/08/21	5.1	905.06	9	900.91	905.00	-3.9	765	-0.51%
2023/08/18	0	0.00	19	902.21	900.00	-19	772	-2.46%
2023/08/17	13	893.77	24	896.96	902.00	-11	789	-1.39%
2023/08/16	8	871.50	10	877.50	878.00	-2	796	-0.25%
2023/08/15	51	864.39	33	864.36	872.00	18	809	2.22%
2023/08/14	19	841.84	39	846.18	850.00	-20	819	-2.44%
2023/08/11	133	852.29	33	852.55	848.00	100	834	11.98%	大買/
2023/08/10	144	870.19	30	892.57	863.00	114	835	13.64%	大買/鉅額交易
2023/08/09	5	955.40	9.4	947.53	954.00	-4.4	832	-0.52%
2023/08/08	4	942.00	18	959.11	942.00	-14	863	-1.62%
2023/08/07	23	976.91	11	975.18	977.00	12	871	1.38%
2023/08/04	17	973.29	17	969.29	975.00	0	875	0.00%
2023/08/02	46	969.59	64	965.42	953.00	-18	874	-2.06%
2023/08/01	1	976.00	20	969.00	957.00	-19	870	-2.18%
2023/07/31	38	985.58	64	990.63	983.00	-26	878	-2.96%
2023/07/28	34	978.85	27	985.00	995.00	7	875	0.80%
2023/07/27	108	971.59	65.7	961.89	965.00	42.3	873	4.84%	大買/
2023/07/26	13	943.15	57	954.96	930.00	-44	870	-5.06%
2023/07/25	35	981.51	71.4	985.95	990.00	-36.4	859	-4.23%
2023/07/24	49	949.55	116	950.10	945.00	-67	853	-7.85%	大賣/
2023/07/21	87	963.17	66	952.67	967.00	21	852	2.46%
2023/07/20	1	994.00	61.9	1011.33	985.00	-60.9	850	-7.16%
2023/07/19	62	1048.87	104	1063.80	1035.00	-42	843	-4.98%	大賣/
2023/07/18	12	1005.83	16	1005.13	1005.00	-4	834	-0.48%
2023/07/17	15	995.20	15	996.87	995.00	0	835	0.00%
2023/07/14	104	1000.35	72	999.22	1005.00	32	841	3.80%	大買/
2023/07/13	40	983.70	78	992.23	975.00	-38	840	-4.52%
2023/07/12	90	1003.57	24	1007.42	998.00	66	832	7.93%
2023/07/11	40	1041.63	62	1045.00	1030.00	-22	830	-2.65%
2023/07/10	31	1085.32	45	1074.89	1060.00	-14	830	-1.69%
2023/07/07	42	1061.91	30	1060.17	1065.00	12	836	1.43%
2023/07/06	7.2	1077.23	7	1075.00	1075.00	0.2	854	0.03%
2023/07/05	11	1074.09	9	1058.89	1070.00	2	865	0.23%
2023/07/04	11	1072.73	10	1070.51	1070.00	1	871	0.11%
2023/07/03	3	1061.67	9.4	1060.75	1055.00	-6.4	891	-0.72%
2023/06/30	6	1051.67	11	1055.01	1055.00	-5	892	-0.56%
2023/06/29	13	1049.23	76	1045.59	1045.00	-63	900	-7.00%
2023/06/28	18	1028.61	16.4	1037.82	1025.00	1.6	903	0.18%
2023/06/27	58	1028.71	93.5	1045.30	1020.00	-35.5	901	-3.94%
2023/06/26	32	1091.41	59.1	1091.70	1090.00	-27.1	885	-3.06%
2023/06/21	19	1146.84	13	1137.69	1135.00	6	887	0.68%
2023/06/20	21	1162.62	12.8	1165.71	1170.00	8.2	892	0.92%
2023/06/19	5	1194.00	4.1	1181.34	1180.00	0.9	898	0.10%
2023/06/16	23	1215.44	88	1216.93	1215.00	-65	909	-7.15%
2023/06/15	62	1246.45	11	1244.95	1230.00	51	923	5.52%
2023/06/14	63	1231.98	11	1231.36	1245.00	52	954	5.45%
2023/06/13	110.4	1208.20	4	1175.00	1225.00	106.4	974	10.92%	大買/鉅額交易
2023/06/12	5	1142.00	31	1144.36	1150.00	-26	982	-2.65%
2023/06/09	6	1126.67	9	1126.18	1125.00	-3	997	-0.30%
2023/06/08	0.2	1135.00	11.1	1162.40	1140.00	-10.9	1,022	-1.07%
2023/06/07	21.1	1184.31	8	1185.00	1185.00	13.1	1,066	1.23%
2023/06/06	20	1150.25	12	1145.42	1170.00	8	1,093	0.73%
2023/06/05	2	1165.00	0	0.00	1160.00	2	1,097	0.18%
2023/06/02	104.1	1182.98	0	0.00	1180.00	104.1	1,097	9.48%	大買/鉅額交易
2023/06/01	8	1166.88	1	1165.00	1155.00	7	1,098	0.64%
2023/05/31	122	1169.26	14	1160.71	1175.00	108	1,103	9.78%	大買/鉅額交易
2023/05/30	47	1182.98	23	1211.52	1170.00	24	1,091	2.20%
2023/05/29	39.9	1300.08	22	1297.05	1300.00	17.9	1,073	1.67%
2023/05/26	7	1252.86	10	1247.00	1245.00	-3	1,071	-0.28%
2023/05/25	5	1250.00	28.1	1244.24	1225.00	-23.1	1,088	-2.12%
2023/05/24	3	1258.33	14	1240.22	1245.00	-11	1,092	-1.00%
2023/05/23	52.1	1286.64	5	1274.00	1280.00	47.1	1,112	4.24%
2023/05/22	44.3	1250.87	23	1246.74	1250.00	21.3	1,107	1.92%
2023/05/19	42.3	1219.82	26	1215.77	1230.00	16.3	1,100	1.48%
2023/05/18	41.3	1193.87	8.3	1201.44	1180.00	33	1,090	3.03%
2023/05/17	13	1182.69	141	1184.75	1175.00	-128	1,080	-11.85%	大賣/鉅額交易
2023/05/16	45	1208.44	66	1210.61	1200.00	-21	1,071	-1.96%
2023/05/15	23	1179.57	70	1176.00	1160.00	-47	1,068	-4.40%
2023/05/12	168	1138.96	125	1143.76	1170.00	43	1,063	4.04%	大買/大賣/
2023/05/11	20	1112.75	52	1108.08	1110.00	-32	1,039	-3.08%
2023/05/10	51	1077.65	34	1082.21	1080.00	17	1,047	1.62%
2023/05/09	4	1105.00	5	1118.00	1110.00	-1	1,049	-0.10%
2023/05/08	23	1132.83	8	1149.38	1125.00	15	1,054	1.42%
2023/05/05	26	1101.35	40	1132.63	1140.00	-14	1,065	-1.31%
2023/05/04	26	1090.96	33	1094.31	1090.00	-7	1,074	-0.65%
2023/05/03	22	1115.68	11	1118.18	1110.00	11	1,091	1.01%
2023/05/02	6	1185.00	29	1171.38	1155.00	-23	1,105	-2.08%
2023/04/28	11	1130.46	55	1128.91	1135.00	-44	1,110	-3.96%
2023/04/27	43	1098.84	48	1104.27	1110.00	-5	1,109	-0.45%
2023/04/26	34	1100.00	161	1101.43	1120.00	-127	1,114	-11.40%	大賣/鉅額交易
2023/04/25	44	1129.32	146.2	1122.70	1115.00	-102.2	1,114	-9.17%	大賣/鉅額交易
2023/04/24	17	1177.35	30	1181.17	1190.00	-13	1,119	-1.16%
2023/04/21	135	1188.07	19	1207.90	1170.00	116	1,126	10.30%	大買/鉅額交易
2023/04/20	18	1229.72	7	1247.14	1225.00	11	1,124	0.98%
2023/04/19	3	1255.00	4	1245.00	1240.00	-1	1,145	-0.09%
2023/04/18	0	0.00	8	1270.00	1270.00	-8	1,148	-0.70%
2023/04/17	16	1280.31	21.1	1327.87	1270.00	-5.1	1,156	-0.44%
2023/04/14	52.8	1316.02	25	1319.00	1335.00	27.8	1,169	2.38%
2023/04/13	15	1274.33	25	1292.20	1275.00	-10	1,164	-0.86%
2023/04/12	15	1310.00	4.1	1302.75	1310.00	10.9	1,157	0.94%
2023/04/11	81	1310.25	9	1293.33	1330.00	72	1,148	6.27%
2023/04/10	4	1195.00	33	1212.12	1210.00	-29	1,136	-2.55%
2023/04/07	33	1161.21	37	1168.65	1175.00	-4	1,125	-0.36%
2023/04/06	176	1104.01	177	1098.31	1125.00	-1	1,113	-0.09%	大買/大賣/
2023/03/31	1	1125.00	3	1151.67	1145.00	-2	1,092	-0.18%
2023/03/30	20	1153.75	37	1159.73	1145.00	-17	1,095	-1.55%
2023/03/29	44	1108.41	37.5	1105.59	1125.00	6.5	1,097	0.59%
2023/03/28	49	1154.80	10	1154.00	1155.00	39	1,094	3.56%
2023/03/27	1	1195.00	35.1	1193.17	1190.00	-34.1	1,089	-3.12%
2023/03/24	8	1211.88	18.3	1227.25	1210.00	-10.3	1,098	-0.93%
2023/03/23	7	1202.86	4	1205.00	1205.00	3	1,093	0.27%
2023/03/22	5	1185.00	7	1210.71	1195.00	-2	1,091	-0.18%
2023/03/21	80.7	1240.53	12.8	1204.57	1190.00	67.9	1,084	6.26%
2023/03/20	6	1245.83	35	1254.71	1260.00	-29	1,071	-2.71%
2023/03/17	22	1245.46	82	1212.50	1265.00	-60	1,060	-5.66%
2023/03/16	90	1120.28	54	1131.67	1165.00	36	1,025	3.51%
2023/03/15	12	1086.25	43	1123.02	1095.00	-31	1,011	-3.07%
2023/03/14	27	1095.19	7	1101.43	1090.00	20	1,014	1.97%
2023/03/13	79.3	1068.88	79	1057.34	1095.00	0.3	1,015	0.03%
2023/03/10	123	1061.14	45	1094.11	1095.00	78	1,009	7.73%	大買/
2023/03/09	166	1022.47	45	1032.22	1045.00	121	996	12.14%	大買/鉅額交易
2023/03/08	10	952.90	16	945.13	951.00	-6	1,012	-0.59%
2023/03/07	5	963.40	8	956.13	961.00	-3	1,016	-0.30%
2023/03/06	39	955.59	13.3	957.75	955.00	25.7	1,022	2.51%
2023/03/03	8	958.88	16.7	987.32	954.00	-8.7	1,032	-0.85%
2023/03/02	10	980.70	29	995.03	980.00	-19	1,033	-1.84%
2023/03/01	15	994.87	23	981.30	996.00	-8	1,041	-0.77%
2023/02/24	18	1002.67	93	1006.80	991.00	-75	1,045	-7.17%
2023/02/23	123	1014.62	41	1010.39	1015.00	82	1,046	7.83%	大買/
2023/02/22	38	980.92	25	983.48	972.00	13	1,064	1.22%
2023/02/21	48	994.19	26	966.50	1005.00	22	1,074	2.05%
2023/02/20	17	946.94	63	939.40	950.00	-46	1,068	-4.30%
2023/02/17	0	0.00	6	907.17	903.00	-6	1,100	-0.55%
2023/02/16	7	923.00	10	908.90	920.00	-3	1,128	-0.27%
2023/02/15	15	894.60	12	892.50	892.00	3	1,161	0.26%
2023/02/14	14	911.71	47.7	918.09	892.00	-33.7	1,195	-2.82%
2023/02/13	61	911.54	25.9	921.61	902.00	35.1	1,204	2.91%
2023/02/10	18	956.61	47	964.87	948.00	-29	1,213	-2.39%
2023/02/09	9	993.33	26	995.73	994.00	-17	1,212	-1.40%
2023/02/08	106	995.32	31	959.03	1010.00	75	1,210	6.19%	大買/
2023/02/07	24	939.88	27	944.96	949.00	-3	1,200	-0.25%
2023/02/06	7	933.43	23	935.57	917.00	-16	1,204	-1.33%
2023/02/03	22	960.27	67	951.94	964.00	-45	1,202	-3.74%
2023/02/02	180	939.12	92	933.25	961.00	88	1,193	7.37%	大買/
2023/02/01	232	907.41	125	908.14	908.00	107	1,188	9.01%	大買/大賣/鉅額交易
2023/01/31	22	878.32	67	880.21	893.00	-45	1,185	-3.79%
2023/01/30	38	862.05	85	870.21	888.00	-47	1,176	-4.00%
2023/01/17	18	806.39	42	804.88	808.00	-24	1,174	-2.04%
2023/01/16	35	800.43	32	801.81	810.00	3	1,175	0.26%
2023/01/13	55	777.31	60	787.65	777.00	-5	1,169	-0.43%
2023/01/12	64	803.73	127	809.27	792.00	-63	1,166	-5.40%	大賣/
2023/01/11	24	801.67	85	796.78	805.00	-61	1,157	-5.27%
2023/01/10	63	789.52	62	784.29	799.00	1	1,157	0.09%
2023/01/09	62.5	795.63	99	793.04	785.00	-36.5	1,149	-3.17%
2023/01/06	35	766.14	4	753.75	771.00	31	1,136	2.73%
2023/01/05	43.2	757.41	33	758.61	754.00	10.2	1,130	0.90%
2023/01/04	179.4	742.85	36	740.78	750.00	143.4	1,122	12.78%	大買/鉅額交易
2023/01/03	65	699.51	13	679.54	714.00	52	1,104	4.71%
2022/12/30	23	681.65	31	677.42	670.00	-8	1,110	-0.72%
2022/12/29	17	681.53	32	681.31	681.00	-15	1,115	-1.34%
2022/12/28	3	699.67	92	697.97	687.00	-89	1,135	-7.84%
2022/12/27	33	719.15	14	717.21	718.00	19	1,140	1.67%
2022/12/26	49	709.31	11	709.09	707.00	38	1,146	3.31%
2022/12/23	18	712.72	27	701.63	717.00	-9	1,150	-0.78%
2022/12/22	47.2	722.42	20	718.15	716.00	27.2	1,149	2.37%
2022/12/21	47	705.30	16	704.19	704.00	31	1,150	2.70%
2022/12/20	2	688.00	66	698.77	683.00	-64	1,144	-5.59%
2022/12/19	24	717.13	68	710.56	707.00	-44	1,148	-3.83%
2022/12/16	74	706.68	33	703.52	717.00	41	1,159	3.54%
2022/12/15	9	719.89	17	716.71	711.00	-8	1,157	-0.69%
2022/12/14	66	719.12	8	717.63	723.00	58	1,159	5.00%
2022/12/13	0	0.00	20	709.20	701.00	-20	1,170	-1.71%
2022/12/12	15	705.53	29	700.59	711.00	-14	1,170	-1.20%
2022/12/09	15	723.07	8	712.50	713.00	7	1,167	0.60%
2022/12/08	2	708.50	25	705.36	704.00	-23	1,163	-1.98%
2022/12/07	15	718.47	23	720.00	706.00	-8	1,162	-0.69%
2022/12/06	30	741.13	49.2	747.38	733.00	-19.2	1,152	-1.67%
2022/12/05	15	778.73	138	781.83	773.00	-123	1,129	-10.89%	大賣/鉅額交易
2022/12/02	84	787.58	124.8	784.55	785.00	-40.8	1,115	-3.66%	大賣/
2022/12/01	32	778.91	169	781.42	770.00	-137	1,099	-12.46%	大賣/鉅額交易
2022/11/30	479	741.34	982.2	741.07	741.00	-503.2	1,067	-47.16%	大買/大賣/鉅額交易
2022/11/29	145	742.86	20	741.90	739.00	125	1,026	12.18%	大買/鉅額交易
2022/11/28	85	751.41	37.8	750.85	747.00	47.2	1,019	4.63%
2022/11/25	59	753.24	63.4	752.01	751.00	-4.4	1,018	-0.43%
2022/11/24	45	741.49	4	737.00	749.00	41	1,010	4.06%
2022/11/23	6	733.00	81	732.73	719.00	-75	1,016	-7.38%
2022/11/22	74	732.19	30.5	731.59	732.00	43.5	1,012	4.29%
2022/11/21	114	745.93	38.1	749.67	738.00	75.9	1,014	7.49%	大買/
2022/11/18	139	750.25	151.5	755.30	741.00	-12.5	1,002	-1.24%	大買/大賣/
2022/11/17	16.1	734.43	125.7	740.07	734.00	-109.6	961	-11.40%	大賣/鉅額交易
2022/11/16	70.1	731.31	43	727.30	738.00	27.1	937	2.89%
2022/11/15	123	729.59	202	727.95	732.00	-79	919	-8.59%	大買/大賣/
2022/11/14	77	697.55	129	688.93	713.00	-52	880	-5.91%	大賣/
2022/11/11	144	643.60	33	642.16	649.00	111	855	12.97%	大買/鉅額交易
2022/11/10	86	608.02	125	614.14	601.00	-39	827	-4.72%	大賣/
2022/11/09	93.1	656.47	47	657.43	660.00	46.1	807	5.71%
2022/11/08	52	648.83	84.6	653.93	625.00	-32.6	809	-4.03%
2022/11/07	11	620.64	17.3	623.66	621.00	-6.3	807	-0.78%
2022/11/04	9	601.44	18.1	594.94	599.00	-9.1	805	-1.13%
2022/11/03	7	599.57	29	598.28	602.00	-22	814	-2.70%
2022/11/02	26	606.38	6	589.17	610.00	20	817	2.45%
2022/11/01	17	584.12	31	582.81	581.00	-14	806	-1.74%
2022/10/31	44.1	583.86	43	589.91	582.00	1.1	803	0.14%
2022/10/28	46.7	590.18	38	583.26	588.00	8.7	799	1.09%
2022/10/27	80	586.20	50	585.50	597.00	30	785	3.82%
2022/10/26	32.9	559.38	4	565.00	547.00	28.9	766	3.77%
2022/10/25	43	563.30	44	583.91	555.00	-1	758	-0.13%
2022/10/24	32	608.38	40	602.68	596.00	-8	755	-1.06%
2022/10/21	42	600.45	26	604.15	579.00	16	758	2.11%
2022/10/20	95	607.39	12	601.83	610.00	83	754	11.00%
2022/10/19	43	632.07	24	629.92	616.00	19	750	2.53%
2022/10/18	36	630.03	36	637.14	622.00	0	738	0.00%
2022/10/17	29.1	621.51	30	616.60	633.00	-0.9	729	-0.12%
2022/10/14	37	649.49	31	647.45	639.00	6	726	0.83%
2022/10/13	25	644.16	88	638.39	626.00	-63	722	-8.72%
2022/10/12	57	645.46	39	643.79	645.00	18	717	2.51%
2022/10/11	68	660.06	48.2	662.49	652.00	19.8	715	2.77%
2022/10/07	118	718.69	91	717.24	713.00	27	715	3.77%	大買/
2022/10/06	34	736.74	25	737.08	737.00	9	709	1.27%
2022/10/05	64	739.73	58	735.33	736.00	6	721	0.83%
2022/10/04	46	702.80	76.5	707.42	704.00	-30.5	716	-4.26%
2022/10/03	50	665.16	15.5	654.32	665.00	34.5	710	4.85%
2022/09/30	88	651.13	29	647.07	664.00	59	709	8.31%
2022/09/29	41	653.66	15.3	655.29	646.00	25.7	709	3.62%
2022/09/28	14.1	654.48	34	654.21	641.00	-19.9	710	-2.80%
2022/09/27	110	676.96	24.3	675.49	678.00	85.7	709	12.08%	大買/
2022/09/26	32	684.00	55.8	681.25	670.00	-23.8	708	-3.36%
2022/09/23	122	716.48	190.3	713.50	706.00	-68.3	706	-9.67%	大買/大賣/
2022/09/22	41	745.78	155.4	743.34	748.00	-114.4	695	-16.45%	大賣/鉅額交易
2022/09/21	50	754.54	195.2	755.64	752.00	-145.2	692	-20.97%	大賣/鉅額交易
2022/09/20	88	760.85	259.4	767.84	757.00	-171.4	696	-24.60%	大賣/鉅額交易
2022/09/19	19	795.26	75.4	796.85	795.00	-56.4	691	-8.16%
2022/09/16	19.1	810.55	79.5	811.60	805.00	-60.4	701	-8.61%
2022/09/15	13	829.62	36.8	830.38	821.00	-23.8	706	-3.37%
2022/09/14	19	831.00	29.5	827.70	833.00	-10.5	716	-1.47%
2022/09/13	23	862.96	24.3	860.00	859.00	-1.3	715	-0.18%
2022/09/12	26	854.08	8.1	852.09	851.00	17.9	718	2.49%
2022/09/08	36	827.25	57.3	825.85	835.00	-21.3	725	-2.94%
2022/09/07	49	822.04	13.8	823.53	817.00	35.2	724	4.86%
2022/09/06	33	840.12	13.8	835.35	831.00	19.2	719	2.66%
2022/09/05	30	847.07	45	844.99	840.00	-15	728	-2.06%
2022/09/02	14	890.07	9.9	881.63	872.00	4.1	726	0.56%
2022/09/01	13	902.31	99.8	904.47	890.00	-86.8	725	-11.96%
2022/08/31	36	936.94	28.2	930.50	935.00	7.8	721	1.08%
2022/08/30	17	930.94	69.2	932.22	918.00	-52.2	724	-7.20%
2022/08/29	21	962.86	51	959.55	962.00	-30	712	-4.21%
2022/08/26	25	1002.52	22	1004.50	990.00	3	712	0.42%
2022/08/25	21	962.67	16	962.44	960.00	5	706	0.71%
2022/08/24	3	967.33	12	972.00	960.00	-9	715	-1.26%
2022/08/23	13	964.23	12	962.33	967.00	1	723	0.14%
2022/08/22	0	0.00	13	987.69	972.00	-13	731	-1.78%
2022/08/19	11	994.18	84	991.62	1000.00	-73	732	-9.96%
2022/08/18	26.1	977.62	6.1	970.31	978.00	20	732	2.73%
2022/08/17	103	978.19	94	971.80	983.00	9	730	1.23%	大買/
2022/08/16	109	986.88	311	985.35	980.00	-202	728	-27.73%	大買/大賣/鉅額交易
2022/08/15	178.2	971.46	42	965.76	977.00	136.2	720	18.91%	大買/鉅額交易
2022/08/12	153	908.16	11	898.55	913.00	142	705	20.13%	大買/鉅額交易
2022/08/11	32	916.09	21	915.90	909.00	11	691	1.59%
2022/08/10	46	929.00	92.2	926.77	908.00	-46.2	698	-6.61%
2022/08/09	305	959.98	24	959.38	971.00	281	692	40.58%	大買/鉅額交易
2022/08/08	26	968.31	21	970.05	977.00	5	692	0.72%
2022/08/05	8	977.00	10	975.00	961.00	-2	714	-0.28%
2022/08/04	22	963.68	14.1	962.29	967.00	7.9	726	1.09%
2022/08/03	5	964.60	22.4	966.36	963.00	-17.4	728	-2.39%
2022/08/02	34	968.50	9.3	973.56	971.00	24.7	739	3.34%
2022/08/01	22.1	998.42	24	991.46	993.00	-1.9	749	-0.25%
2022/07/29	51.1	987.93	286.8	991.75	973.00	-235.7	757	-31.11%	大賣/鉅額交易
2022/07/28	19.1	1007.72	63	1007.59	994.00	-43.9	767	-5.72%
2022/07/27	26	1022.31	105	1019.76	1030.00	-79	772	-10.23%	大賣/
2022/07/26	27.1	1050.66	4.2	1035.80	1025.00	22.9	770	2.97%
2022/07/25	3	1073.33	7	1067.86	1065.00	-4	774	-0.52%
2022/07/22	0	0.00	34	1098.68	1095.00	-34	787	-4.32%
2022/07/21	9	1099.44	15	1109.67	1120.00	-6	797	-0.75%
2022/07/20	7	1082.86	21	1081.91	1070.00	-14	802	-1.74%
2022/07/19	2	1040.00	15	1050.00	1040.00	-13	806	-1.61%
2022/07/18	19	1056.84	22	1050.46	1070.00	-3	810	-0.37%
2022/07/15	7	1027.86	56	998.07	1030.00	-49	808	-6.06%
2022/07/14	46	985.50	33	958.61	1015.00	13	804	1.62%
2022/07/13	76	987.74	55	978.09	993.00	21	796	2.64%
2022/07/12	79	930.62	31	937.45	911.00	48	781	6.14%
2022/07/11	74	1003.89	6	1033.17	995.00	68	774	8.78%
2022/07/08	4	1048.75	57	1056.75	1055.00	-53	774	-6.85%
2022/07/07	24	1023.75	36	1019.22	1040.00	-12	783	-1.53%
2022/07/06	5.1	997.06	15	1022.32	985.00	-9.9	780	-1.27%
2022/07/05	23	1069.78	34	1070.00	1045.00	-11	780	-1.41%
2022/07/04	27	1042.59	20.2	1043.01	1045.00	6.8	774	0.88%
2022/07/01	15	1070.33	17.5	1064.72	1035.00	-2.5	766	-0.33%
2022/06/30	4.3	1134.30	14	1125.00	1115.00	-9.7	758	-1.28%
2022/06/29	31	1156.94	12	1152.92	1145.00	19	758	2.50%
2022/06/28	29	1177.07	39	1181.15	1195.00	-10	751	-1.33%
2022/06/27	47	1217.55	40.1	1219.26	1205.00	6.9	750	0.92%
2022/06/24	49	1191.94	68.4	1196.47	1200.00	-19.4	742	-2.61%
2022/06/23	43	1129.30	26.1	1127.88	1125.00	16.9	731	2.31%
2022/06/22	169	1139.82	53.2	1150.23	1125.00	115.8	734	15.76%	大買/鉅額交易
2022/06/21	26	1226.73	69.1	1218.34	1230.00	-43.1	719	-5.99%
2022/06/20	2	1232.50	12	1237.92	1200.00	-10	718	-1.39%
2022/06/17	26	1243.08	32.5	1258.73	1265.00	-6.5	712	-0.92%
2022/06/16	3	1364.60	6.1	1351.62	1285.00	-3.1	703	-0.44%
2022/06/15	7	1326.43	6.1	1323.40	1320.00	0.9	702	0.12%
2022/06/14	39	1304.74	22.4	1301.27	1300.00	16.6	711	2.33%
2022/06/13	23	1345.00	95	1336.79	1350.00	-72	704	-10.22%
2022/06/10	0	0.00	3	1395.01	1385.00	-3	702	-0.43%
2022/06/09	16	1446.25	6	1435.00	1435.00	10	700	1.43%
2022/06/08	7.1	1448.36	22	1438.41	1435.00	-14.9	703	-2.12%
2022/06/07	15	1403.33	15	1398.33	1405.00	0	699	0.00%
2022/06/06	74	1380.88	26	1359.62	1380.00	48	696	6.89%
2022/06/02	19	1396.32	63.2	1383.52	1385.00	-44.2	692	-6.38%
2022/06/01	9.1	1370.41	131	1368.13	1365.00	-121.9	691	-17.63%	大賣/鉅額交易
2022/05/31	40	1346.88	28.3	1361.74	1370.00	11.7	686	1.70%
2022/05/30	14	1323.57	26.7	1326.77	1310.00	-12.7	686	-1.85%
2022/05/27	20	1301.25	10.3	1311.38	1300.00	9.7	680	1.42%
2022/05/26	29	1285.52	14	1283.60	1280.00	15	681	2.19%
2022/05/25	14	1300.00	8.8	1300.47	1285.00	5.2	678	0.77%
2022/05/24	49	1289.29	19.3	1300.82	1280.00	29.7	675	4.40%
2022/05/23	30	1330.00	20.2	1362.56	1320.00	9.8	668	1.46%
2022/05/20	129	1414.96	37.6	1426.81	1405.00	91.4	662	13.81%	大買/
2022/05/19	15	1371.33	18.1	1378.42	1405.00	-3.1	656	-0.47%
2022/05/18	194	1386.29	36	1375.41	1405.00	158	651	24.27%	大買/鉅額交易
2022/05/17	4	1332.50	42.1	1344.76	1350.00	-38.1	643	-5.92%
2022/05/16	30	1300.33	123.7	1301.84	1300.00	-93.7	645	-14.52%	大賣/
2022/05/13	41.7	1266.82	423.7	1279.43	1245.00	-382	642	-59.42%	大賣/鉅額交易
2022/05/12	55.7	1334.08	299.3	1323.98	1355.00	-243.6	629	-38.67%	大賣/鉅額交易
2022/05/11	4.3	1370.99	62	1368.55	1375.00	-57.7	644	-8.96%
2022/05/10	150	1319.87	97.5	1312.18	1360.00	52.5	648	8.09%	大買/
2022/05/09	79	1291.84	58.4	1290.45	1300.00	20.6	645	3.20%
2022/05/06	85	1331.12	71.6	1343.98	1360.00	13.4	635	2.12%
2022/05/05	122	1431.39	143.2	1462.06	1395.00	-21.2	624	-3.39%	大買/大賣/
2022/05/04	108	1432.64	49	1471.94	1420.00	59	608	9.69%	大買/
2022/05/03	5	1430.00	7.2	1436.86	1440.00	-2.2	598	-0.37%
2022/04/29	171	1434.27	32.1	1444.08	1425.00	138.9	600	23.13%	大買/鉅額交易
2022/04/28	78.2	1384.90	40.4	1339.65	1400.00	37.8	599	6.31%
2022/04/27	65	1321.62	386.3	1325.12	1350.00	-321.3	598	-53.70%	大賣/鉅額交易
2022/04/26	36.1	1416.27	58.6	1428.09	1400.00	-22.5	586	-3.84%
2022/04/25	24.7	1470.05	217.4	1447.37	1450.00	-192.6	576	-33.42%	大賣/鉅額交易
2022/04/22	10	1561.00	52.9	1556.47	1550.00	-42.9	564	-7.60%
2022/04/21	12	1596.25	17.3	1592.72	1620.00	-5.3	565	-0.95%
2022/04/20	10.1	1581.20	20	1589.51	1580.00	-10	561	-1.77%
2022/04/19	6	1552.50	15.8	1539.76	1565.00	-9.8	558	-1.75%
2022/04/18	42	1514.41	26.1	1509.29	1520.00	15.9	560	2.83%
2022/04/15	108.2	1519.57	53	1529.88	1480.00	55.2	560	9.85%	大買/
2022/04/14	69	1610.15	13.5	1632.16	1605.00	55.5	553	10.04%
2022/04/13	98	1647.81	45.2	1665.70	1685.00	52.8	550	9.58%
2022/04/12	23.1	1688.70	36.6	1702.31	1710.00	-13.5	549	-2.46%
2022/04/11	31	1708.39	23.8	1714.99	1685.00	7.3	550	1.32%
2022/04/08	16.3	1766.65	7.9	1771.04	1745.00	8.4	549	1.53%
2022/04/07	5	1815.00	18	1841.02	1800.00	-13	548	-2.36%
2022/04/06	17.5	1877.25	8	1875.00	1870.00	9.5	551	1.72%
2022/04/01	15	1881.33	10.2	1873.06	1900.00	4.8	557	0.87%
2022/03/31	9.8	1965.47	4.4	1997.87	1945.00	5.4	554	0.98%
2022/03/30	24.5	2005.42	32	2005.16	2000.00	-7.5	561	-1.33%
2022/03/29	11.1	1917.97	19	1917.11	1935.00	-7.9	548	-1.45%
2022/03/28	12	1873.75	17.1	1879.41	1870.00	-5.1	546	-0.93%
2022/03/25	39.1	1956.41	22	1957.05	1945.00	17.1	545	3.13%
2022/03/24	15.3	1872.29	10	1871.00	1880.00	5.3	540	0.98%
2022/03/23	7	1875.00	8	1855.63	1905.00	-1	543	-0.18%
2022/03/22	13	1835.77	7	1836.43	1850.00	6	543	1.10%
2022/03/21	3.1	1840.97	12	1837.08	1830.00	-8.9	543	-1.64%
2022/03/18	26	1846.15	12	1847.50	1845.00	14	550	2.54%
2022/03/17	28	1889.10	31	1885.16	1845.00	-3	554	-0.54%
2022/03/16	17.1	1792.03	12	1783.33	1800.00	5.1	547	0.93%
2022/03/15	1	1735.00	40	1737.50	1735.00	-39	550	-7.08%
2022/03/14	11	1787.73	19	1780.53	1805.00	-8	557	-1.44%
2022/03/11	22	1797.05	25.1	1792.73	1780.00	-3.1	568	-0.55%
2022/03/10	25.2	1790.91	20	1786.50	1760.00	5.2	561	0.93%
2022/03/09	55	1695.36	14	1683.21	1690.00	41	557	7.35%
2022/03/08	34	1646.03	28.1	1641.50	1630.00	5.9	560	1.05%
2022/03/07	31	1663.71	20.3	1679.01	1655.00	10.7	566	1.89%
2022/03/04	2	1802.50	40	1824.38	1780.00	-38	573	-6.63%
2022/03/03	16	1870.62	34	1859.41	1900.00	-18	569	-3.16%
2022/03/02	29	1801.38	19	1786.84	1820.00	10	564	1.77%
2022/03/01	31	1760.16	21.1	1771.87	1760.00	9.9	569	1.74%
2022/02/25	13.9	1715.09	18	1732.50	1700.00	-4.1	577	-0.72%
2022/02/24	17	1699.41	17	1709.71	1710.00	0	584	0.00%
2022/02/23	13.1	1746.19	2.1	1743.10	1750.00	11	590	1.86%
2022/02/22	36	1724.03	9	1736.67	1710.00	27	607	4.44%
2022/02/21	6	1800.00	11	1826.82	1800.00	-5	609	-0.82%
2022/02/18	9	1803.33	9	1811.11	1835.00	0	617	0.00%
2022/02/17	24	1807.92	17	1809.41	1795.00	7	622	1.12%
2022/02/16	33	1838.33	30	1858.83	1795.00	3	629	0.48%
2022/02/15	22.7	1832.38	21	1820.71	1810.00	1.7	625	0.28%
2022/02/14	41.1	1755.84	46	1749.89	1795.00	-4.9	634	-0.78%
2022/02/11	53.1	1779.95	90.1	1772.02	1780.00	-36.9	639	-5.78%
2022/02/10	41.8	1706.47	48	1701.25	1700.00	-6.2	624	-0.99%
2022/02/09	43	1633.37	67	1629.93	1645.00	-24	616	-3.90%
2022/02/08	25	1608.00	23	1606.96	1610.00	2	616	0.32%
2022/02/07	39	1589.74	22.4	1578.04	1570.00	16.6	616	2.70%
2022/01/26	10	1569.50	39.5	1585.89	1550.00	-29.5	616	-4.79%
2022/01/25	22.2	1619.20	34	1621.47	1625.00	-11.8	621	-1.90%
2022/01/24	8	1605.63	15.4	1593.46	1605.00	-7.4	622	-1.19%
2022/01/21	47	1617.98	50	1623.20	1645.00	-3	627	-0.48%
2022/01/20	44.2	1616.64	18.2	1617.29	1585.00	26	628	4.13%
2022/01/19	21	1581.43	15.1	1575.57	1580.00	5.9	622	0.94%
2022/01/18	3	1553.33	13.2	1551.73	1545.00	-10.2	626	-1.63%
2022/01/17	29	1521.72	5.5	1528.32	1525.00	23.5	634	3.71%
2022/01/14	41	1501.46	18.2	1497.73	1545.00	22.8	647	3.52%
2022/01/13	13	1554.62	9.3	1562.65	1550.00	3.7	663	0.55%
2022/01/12	10.1	1584.95	7.1	1582.46	1570.00	2.9	683	0.43%
2022/01/11	14	1567.50	23	1565.05	1560.00	-9	702	-1.28%
2022/01/10	23	1537.83	43.6	1550.80	1590.00	-20.6	703	-2.93%
2022/01/07	36	1551.39	56.1	1552.49	1555.00	-20.1	713	-2.81%
2022/01/06	41	1554.39	75.2	1559.90	1555.00	-34.2	722	-4.73%
2022/01/05	33	1620.76	106.6	1618.08	1595.00	-73.6	724	-10.16%	大賣/
2022/01/04	70	1756.07	4.5	1748.06	1725.00	65.5	730	8.96%
2022/01/03	23	1782.39	10	1807.30	1765.00	13	746	1.74%
2021/12/30	10	1806.00	4	1807.50	1820.00	6	771	0.78%
2021/12/29	5	1793.00	6.1	1835.53	1790.00	-1.1	786	-0.14%
2021/12/28	39	1844.10	41.2	1825.46	1840.00	-2.2	792	-0.28%
2021/12/27	24	1810.63	3	1806.67	1810.00	21	804	2.61%
2021/12/24	13.1	1795.11	9.6	1784.08	1795.00	3.5	815	0.43%
2021/12/23	4.1	1801.10	1	1800.00	1790.00	3.1	827	0.37%
2021/12/22	10	1787.00	24.6	1790.54	1795.00	-14.6	839	-1.73%
2021/12/21	12	1769.17	103.7	1765.56	1765.00	-91.7	851	-10.77%	大賣/
2021/12/20	16	1758.75	56.2	1760.05	1745.00	-40.2	864	-4.65%
2021/12/17	9	1815.56	21.3	1834.91	1815.00	-12.3	871	-1.41%
2021/12/16	33.4	1856.46	48	1858.75	1875.00	-14.6	880	-1.66%
2021/12/15	13	1815.77	3.1	1818.36	1805.00	9.9	884	1.12%
2021/12/14	34	1813.24	31	1831.94	1785.00	3	897	0.33%
2021/12/13	37	1857.16	38	1834.34	1885.00	-1	905	-0.11%
2021/12/10	67	1878.96	13	1865.00	1895.00	54	904	5.97%
2021/12/09	99	1846.92	11	1856.82	1865.00	88	913	9.63%
2021/12/08	44	1913.52	74	1912.70	1865.00	-30	918	-3.27%
2021/12/07	84	1896.49	33.5	1976.34	1900.00	50.5	922	5.47%
2021/12/06	20.1	2006.00	9.1	2008.30	2015.00	11	921	1.20%
2021/12/03	22	2004.99	32	2007.03	2000.00	-10	929	-1.07%
2021/12/02	6	2000.00	45	1994.33	2015.00	-39	938	-4.15%
2021/12/01	115	1974.13	98	1955.61	2000.00	17	943	1.80%	大買/
2021/11/30	89.9	1944.58	48.7	1930.04	1945.00	41.2	951	4.34%
2021/11/29	29	1842.24	16	1836.25	1855.00	13	962	1.35%
2021/11/26	38	1816.32	23	1828.26	1850.00	15	975	1.54%
2021/11/25	26	1838.65	47.2	1855.56	1810.00	-21.2	984	-2.15%
2021/11/24	83.1	1929.61	52	1927.40	1915.00	31.1	984	3.16%
2021/11/23	23	1950.22	83	1933.74	1955.00	-60	970	-6.18%
2021/11/22	189.6	1953.07	9	1921.67	1980.00	180.6	966	18.68%	大買/鉅額交易
2021/11/19	28.6	1904.74	24.2	1910.10	1900.00	4.4	960	0.46%
2021/11/18	7.1	1822.17	22	1809.09	1845.00	-14.9	949	-1.57%
2021/11/17	29	1799.83	29.2	1773.48	1810.00	-0.2	945	-0.02%
2021/11/16	37.7	1778.92	21	1774.05	1780.00	16.7	939	1.77%
2021/11/15	53	1724.23	25	1707.00	1755.00	28	936	2.99%
2021/11/12	53	1653.30	12	1637.93	1660.00	41	935	4.38%
2021/11/11	89	1661.63	97.2	1680.43	1645.00	-8.2	938	-0.87%
2021/11/10	132.2	1770.65	24	1746.25	1785.00	108.2	926	11.67%	大買/鉅額交易
2021/11/09	30.4	1720.41	50	1743.27	1705.00	-19.5	917	-2.13%
2021/11/08	16.1	1625.93	20.1	1624.87	1635.00	-4	913	-0.44%
2021/11/05	49.1	1609.92	43.9	1625.52	1605.00	5.2	925	0.56%
2021/11/04	10	1662.50	14.4	1659.13	1660.00	-4.4	926	-0.47%
2021/11/03	18.4	1676.39	8.5	1647.28	1640.00	9.9	937	1.06%
2021/11/02	13.8	1670.99	25.6	1677.42	1640.00	-11.8	935	-1.27%
2021/11/01	27	1666.09	9	1646.67	1670.00	18	932	1.93%
2021/10/29	26	1681.92	14	1660.13	1625.00	12	945	1.27%
2021/10/28	30.5	1695.06	31.9	1684.23	1650.00	-1.4	952	-0.15%
2021/10/27	25	1689.20	28.5	1669.13	1690.00	-3.5	951	-0.37%
2021/10/26	34	1684.27	24.3	1667.61	1665.00	9.7	959	1.01%
2021/10/25	11	1644.55	57.8	1673.60	1620.00	-46.8	980	-4.77%
2021/10/22	90	1693.61	46.6	1683.00	1680.00	43.4	981	4.42%
2021/10/21	59	1713.31	87.6	1715.87	1655.00	-28.6	972	-2.94%
2021/10/20	86.1	1693.15	87.7	1662.93	1750.00	-1.6	961	-0.17%
2021/10/19	160	1621.97	74.4	1622.59	1620.00	85.6	944	9.06%	大買/
2021/10/18	72	1539.44	21	1542.38	1545.00	51	928	5.49%
2021/10/15	114	1542.54	79	1539.24	1515.00	35	933	3.75%	大買/
2021/10/14	52	1538.85	41	1524.63	1515.00	11	929	1.18%
2021/10/13	18	1498.89	38	1494.61	1480.00	-20	926	-2.16%
2021/10/12	67	1506.42	47.2	1493.93	1525.00	19.8	927	2.14%
2021/10/08	53	1623.30	57.7	1611.91	1565.00	-4.7	927	-0.51%
2021/10/07	117	1550.56	62	1564.11	1565.00	55	936	5.87%	大買/
2021/10/06	68	1613.53	56.8	1647.35	1575.00	11.2	962	1.16%
2021/10/05	28	1667.50	42.1	1666.35	1660.00	-14.1	967	-1.46%
2021/10/04	136	1635.70	80	1682.68	1690.00	56	960	5.83%	大買/
2021/10/01	47	1689.26	105	1685.95	1705.00	-58	943	-6.14%	大賣/
2021/09/30	109	1677.57	49.2	1698.42	1670.00	59.8	933	6.41%	大買/
2021/09/29	35	1747.43	48.9	1746.16	1735.00	-13.9	915	-1.52%
2021/09/28	134	1791.64	25.1	1826.87	1775.00	108.9	905	12.02%	大買/鉅額交易
2021/09/27	68	1853.02	43.8	1856.36	1830.00	24.2	902	2.69%
2021/09/24	36	1898.61	52	1923.75	1875.00	-16	889	-1.80%
2021/09/23	37	1953.65	58	2001.81	1930.00	-21	877	-2.39%
2021/09/22	36.2	1979.50	57.2	1968.96	1995.00	-21	868	-2.42%
2021/09/17	105	2009.34	104	2017.98	2015.00	1	873	0.12%	大買/大賣/
2021/09/16	94	1990.21	146	2007.02	1960.00	-52	859	-6.05%	大賣/
2021/09/15	20.2	2062.57	97.3	2047.07	2065.00	-77.1	847	-9.09%
2021/09/14	49.2	2101.34	15.1	2086.53	2100.00	34.2	849	4.02%
2021/09/13	19	2159.21	57.2	2219.56	2130.00	-38.2	841	-4.53%
2021/09/10	150	2322.53	46	2291.52	2365.00	104	830	12.52%	大買/鉅額交易
2021/09/09	58	2241.03	51	2205.39	2280.00	7	823	0.85%
2021/09/08	31	2159.52	52	2167.12	2135.00	-21	813	-2.58%
2021/09/07	80	2157.19	164	2160.46	2165.00	-84	804	-10.44%	大賣/
2021/09/06	20	2230.25	76	2240.92	2205.00	-56	798	-7.01%
2021/09/03	50	2344.40	38	2348.68	2285.00	12	808	1.48%
2021/09/02	49	2343.98	75	2340.20	2285.00	-26	793	-3.28%
2021/09/01	55	2209.27	75	2193.07	2260.00	-20	772	-2.59%
2021/08/31	30	2080.17	44	2056.82	2075.00	-14	762	-1.84%
2021/08/30	50	1964.40	18	1962.72	2035.00	32	755	4.23%
2021/08/27	11	1862.27	3	1868.33	1860.00	8	752	1.06%
2021/08/26	14	1862.86	19	1895.00	1830.00	-5	758	-0.66%
2021/08/25	22	1954.32	11	1925.91	1955.00	11	766	1.43%
2021/08/24	34	1947.79	24	1931.25	1900.00	10	771	1.30%
2021/08/23	30	1890.67	16	1895.63	1875.00	14	777	1.80%
2021/08/20	33	1856.52	14	1840.00	1850.00	19	800	2.37%
2021/08/19	24.1	1840.87	34	1809.27	1785.00	-9.9	809	-1.22%
2021/08/18	38	1808.68	43	1810.58	1830.00	-5	827	-0.60%
2021/08/17	37	1861.22	28	1891.96	1800.00	9	831	1.08%
2021/08/16	45	1914.89	17	1895.29	1930.00	28	830	3.37%
2021/08/13	47	1915.75	66	1927.96	1900.00	-19	838	-2.27%
2021/08/12	60	1946.25	53	1924.72	1975.00	7	847	0.83%
2021/08/11	99	1844.50	82	1857.07	1835.00	17	854	1.99%
2021/08/10	21	1930.48	23	1923.70	1895.00	-2	867	-0.23%
2021/08/09	78	1932.12	165.1	1942.04	1910.00	-87.1	896	-9.72%	大賣/
2021/08/06	14	2040.36	9	2045.56	2040.00	5	893	0.56%
2021/08/05	29	2081.03	13	2095.77	2070.00	16	925	1.73%
2021/08/04	58	2143.28	87	2157.59	2100.00	-29	954	-3.04%
2021/08/03	67	2187.46	44	2156.48	2205.00	23	954	2.41%
2021/08/02	48	2011.46	25	1981.00	2005.00	23	941	2.44%
2021/07/30	46	2030.76	65.2	2054.06	1955.00	-19.2	938	-2.05%
2021/07/29	63	2079.60	88.1	2049.61	2105.00	-25.1	931	-2.69%
2021/07/28	64	1836.80	43	1879.54	1915.00	21	913	2.30%
2021/07/27	31.1	1864.33	18	1885.83	1860.00	13.1	916	1.43%
2021/07/26	31	1925.81	38	1923.82	1900.00	-7	920	-0.76%
2021/07/23	21	1838.33	8	1863.75	1880.00	13	953	1.36%
2021/07/22	19.1	1884.63	18	1895.56	1850.00	1.1	971	0.11%
2021/07/21	47	1897.55	48	1892.71	1860.00	-1	992	-0.10%
2021/07/20	25	1892.00	28	1886.43	1860.00	-3	1,001	-0.30%
2021/07/19	19	1861.58	24	1864.38	1870.00	-5	1,004	-0.50%
2021/07/16	62	1830.40	36	1825.14	1855.00	26	1,006	2.58%
2021/07/15	36	1815.56	29	1819.66	1785.00	7	1,013	0.69%
2021/07/14	48	1781.56	132	1794.47	1820.00	-84	1,006	-8.35%	大賣/
2021/07/13	74	1707.16	161	1701.06	1740.00	-87	989	-8.79%	大賣/
2021/07/12	129	1525.50	60.1	1549.29	1585.00	68.9	952	7.23%	大買/
2021/07/09	4	1462.50	29	1472.93	1445.00	-25	949	-2.63%
2021/07/08	25	1468.60	10	1434.00	1475.00	15	957	1.57%
2021/07/07	16	1477.50	11	1467.27	1440.00	5	970	0.51%
2021/07/06	27	1458.52	25	1477.40	1455.00	2	995	0.20%
2021/07/05	11	1476.36	14	1475.00	1465.00	-3	1,002	-0.30%
2021/07/02	33	1446.06	49	1434.18	1450.00	-16	1,002	-1.60%
2021/07/01	33	1375.46	25	1362.00	1375.00	8	991	0.81%
2021/06/30	19	1340.53	3	1336.67	1345.00	16	990	1.62%
2021/06/29	32	1337.66	23	1350.65	1330.00	9	992	0.91%
2021/06/28	66	1339.24	66	1348.64	1350.00	0	991	0.00%
2021/06/25	2	1437.50	19	1428.95	1410.00	-17	980	-1.73%
2021/06/24	21	1423.57	56.8	1422.75	1435.00	-35.8	983	-3.63%
2021/06/23	37	1417.70	14	1421.07	1405.00	23	985	2.33%
2021/06/22	24	1428.13	13.5	1431.48	1415.00	10.5	979	1.07%
2021/06/21	31	1469.36	30	1465.50	1450.00	1	979	0.10%
2021/06/18	17	1497.35	47	1515.01	1475.00	-30	983	-3.05%
2021/06/17	34	1486.33	26	1486.92	1505.00	8	981	0.82%
2021/06/16	2	1525.00	33	1515.00	1500.00	-31	993	-3.12%
2021/06/15	35.2	1543.13	36	1540.83	1550.00	-0.8	996	-0.08%
2021/06/11	82	1532.44	90	1516.39	1500.00	-8	998	-0.80%
2021/06/10	32	1443.13	15	1439.33	1435.00	17	983	1.73%
2021/06/09	11	1417.27	14	1416.79	1410.00	-3	985	-0.30%
2021/06/08	18	1447.78	22	1436.36	1410.00	-4	990	-0.40%
2021/06/07	68	1384.27	24.2	1401.70	1395.00	43.8	1,010	4.33%
2021/06/04	53	1411.23	22	1405.23	1435.00	31	1,013	3.06%
2021/06/03	36	1434.86	36	1433.19	1430.00	0	1,024	0.00%
2021/06/02	113	1413.67	36	1433.19	1395.00	77	1,023	7.52%	大買/
2021/06/01	6	1495.00	40	1515.00	1485.00	-34	1,016	-3.35%
2021/05/31	63	1504.37	54	1495.37	1510.00	9	1,019	0.88%
2021/05/28	252	1490.18	47	1498.51	1440.00	205	1,011	20.27%	大買/鉅額交易
2021/05/27	116.1	1449.89	58	1447.16	1455.00	58.1	994	5.84%	大買/
2021/05/26	50	1430.10	66	1447.05	1465.00	-16	992	-1.61%
2021/05/25	50	1343.70	61	1341.97	1355.00	-11	987	-1.11%
2021/05/24	51	1316.57	23.4	1302.44	1340.00	27.6	988	2.79%
2021/05/21	24	1285.83	31.7	1282.35	1280.00	-7.7	1,004	-0.77%
2021/05/20	49	1265.51	42	1255.24	1245.00	7	1,006	0.70%
2021/05/19	17	1259.12	103	1252.09	1225.00	-86	1,012	-8.49%	大賣/
2021/05/18	50	1209.90	182	1207.17	1285.00	-132	1,007	-13.10%	大賣/鉅額交易
2021/05/17	241.1	1162.06	100	1145.80	1180.00	141.1	991	14.24%	大買/鉅額交易
2021/05/14	31	1092.74	49	1094.80	1100.00	-18	955	-1.88%
2021/05/13	74	1012.57	226	1029.87	1000.00	-152	951	-15.97%	大賣/鉅額交易
2021/05/12	137	1038.94	125	1049.84	1090.00	12	929	1.29%	大買/大賣/
2021/05/11	205.4	979.55	40	984.75	994.00	165.4	919	17.99%	大買/鉅額交易
2021/05/10	12	1052.08	11	1054.55	1035.00	1	916	0.11%
2021/05/07	43	1076.74	43.1	1080.70	1075.00	-0.1	925	-0.01%
2021/05/06	68.2	1048.97	24	1049.17	1055.00	44.2	937	4.71%
2021/05/05	81	1034.07	31	1043.39	1015.00	50	956	5.23%
2021/05/04	76	1052.50	34	1071.77	1045.00	42	967	4.34%
2021/05/03	19.1	1148.53	36	1145.56	1115.00	-16.9	958	-1.76%
2021/04/29	30	1190.83	452	1238.84	1180.00	-422	969	-43.55%	大賣/鉅額交易
2021/04/28	70	1190.00	201.6	1215.27	1240.00	-131.6	932	-14.12%	大賣/鉅額交易
2021/04/27	5.1	1130.20	165	1150.55	1130.00	-160	917	-17.43%	大賣/鉅額交易
2021/04/26	99	1123.69	37.1	1133.16	1150.00	61.9	897	6.90%
2021/04/23	58	1096.12	70	1095.57	1090.00	-12	888	-1.35%
2021/04/22	53	1114.06	15	1111.33	1090.00	38	885	4.29%
2021/04/21	281	1140.52	122	1136.31	1130.00	159	882	18.02%	大買/大賣/鉅額交易
2021/04/20	62	1184.60	2	1180.00	1175.00	60	878	6.83%
2021/04/19	48	1213.33	170	1227.35	1190.00	-122	873	-13.97%	大賣/鉅額交易
2021/04/16	320	1270.41	280.9	1271.02	1290.00	39.1	873	4.48%	大買/大賣/
2021/04/15	141	1197.16	184	1203.53	1215.00	-43	874	-4.92%	大買/大賣/
2021/04/14	81	1217.65	0	0.00	1210.00	81	864	9.37%
2021/04/13	129.5	1234.50	11.8	1233.09	1215.00	117.7	868	13.56%	大買/鉅額交易
2021/04/12	135	1259.96	89	1253.54	1245.00	46	872	5.27%	大買/
2021/04/09	11.1	1350.02	23	1345.44	1345.00	-12	856	-1.40%
2021/04/08	30	1498.50	2	1490.00	1490.00	28	850	3.29%
2021/04/07	11	1523.64	17	1492.65	1490.00	-6	858	-0.70%
2021/04/06	32	1503.59	45.7	1497.92	1500.00	-13.7	862	-1.59%
2021/04/01	10	1497.50	51.7	1491.01	1480.00	-41.7	867	-4.80%
2021/03/31	10.1	1516.23	12	1490.83	1490.00	-1.9	866	-0.22%
2021/03/30	25	1530.20	30	1523.00	1515.00	-5	867	-0.58%
2021/03/29	5	1528.00	34.6	1515.06	1505.00	-29.6	869	-3.40%
2021/03/26	61	1528.85	8	1535.00	1540.00	53	872	6.08%
2021/03/25	2	1507.50	21	1516.91	1500.00	-19	874	-2.17%
2021/03/24	62	1488.95	5	1493.00	1505.00	57	876	6.51%
2021/03/23	9	1545.00	39	1533.97	1505.00	-30	886	-3.39%
2021/03/22	39	1479.49	60	1479.00	1495.00	-21	905	-2.32%
2021/03/19	103.1	1483.06	46	1492.50	1465.00	57.1	906	6.30%	大買/
2021/03/18	6	1585.00	25	1575.20	1555.00	-19	897	-2.12%
2021/03/17	118	1580.51	40	1577.38	1560.00	78	906	8.61%	大買/
2021/03/16	15	1578.00	22	1569.55	1570.00	-7	911	-0.77%
2021/03/15	45	1554.89	32	1547.81	1545.00	13	913	1.42%
2021/03/12	7	1555.00	16	1551.56	1535.00	-9	918	-0.98%
2021/03/11	118	1531.23	74	1525.07	1540.00	44	920	4.78%	大買/
2021/03/10	30	1646.50	93.3	1631.24	1620.00	-63.3	901	-7.02%
2021/03/09	76	1613.09	5.3	1632.70	1595.00	70.7	903	7.82%
2021/03/08	11	1716.82	21	1692.14	1690.00	-10	893	-1.12%
2021/03/05	51	1679.90	20	1683.00	1675.00	31	906	3.42%
2021/03/04	35	1709.57	43	1702.09	1720.00	-8	912	-0.88%
2021/03/03	11	1702.27	11	1699.55	1730.00	0	917	0.00%
2021/03/02	73	1746.98	36.1	1726.32	1685.00	36.9	934	3.95%
2021/02/26	15.2	1699.45	42	1704.05	1700.00	-26.8	938	-2.85%
2021/02/25	24	1727.08	119.6	1713.91	1745.00	-95.6	937	-10.20%	大賣/
2021/02/24	107	1690.98	99	1687.02	1665.00	8	944	0.85%	大買/
2021/02/23	70	1665.93	101	1674.31	1700.00	-31	937	-3.31%	大賣/
2021/02/22	20	1746.50	28	1735.18	1745.00	-8	924	-0.87%
2021/02/19	19	1752.90	151	1789.34	1755.00	-132	929	-14.20%	大賣/鉅額交易
2021/02/18	15	1866.33	135	1865.78	1855.00	-120	928	-12.92%	大賣/鉅額交易
2021/02/17	86	1923.43	54	1949.82	1910.00	32	943	3.39%
2021/02/05	5	1976.00	8	1957.50	1955.00	-3	946	-0.32%
2021/02/04	21	1950.24	9	1972.22	1935.00	12	962	1.25%
2021/02/03	20.2	2070.40	36	2057.36	2025.00	-15.8	976	-1.62%
2021/02/02	4	2045.00	129	2028.02	2045.00	-125	989	-12.63%	大賣/鉅額交易
2021/02/01	13	1902.31	40	1895.88	1980.00	-27	996	-2.71%
2021/01/29	5	1922.00	42	1921.79	1905.00	-37	1,013	-3.65%
2021/01/28	118	1908.22	44	1902.05	1895.00	74	1,021	7.25%	大買/
2021/01/27	60	1898.25	84	1871.73	1945.00	-24	1,023	-2.34%
2021/01/26	44	1880.00	122	1845.62	1845.00	-78	1,013	-7.70%	大賣/
2021/01/25	10.5	1809.52	75	1794.87	1785.00	-64.5	1,004	-6.42%
2021/01/22	202.3	1843.95	34	1847.06	1855.00	168.3	1,014	16.59%	大買/鉅額交易
2021/01/21	21.2	1761.28	8.6	1755.66	1750.00	12.6	1,003	1.25%
2021/01/20	26	1750.19	59.2	1722.24	1715.00	-33.2	1,001	-3.31%
2021/01/19	6	1755.83	17	1757.35	1765.00	-11	1,003	-1.10%
2021/01/18	23	1726.07	4.3	1732.23	1730.00	18.8	1,006	1.86%
2021/01/15	42	1802.08	33.6	1806.71	1785.00	8.4	1,009	0.83%
2021/01/14	45	1859.89	15	1865.08	1840.00	30	1,017	2.95%
2021/01/13	162.6	1928.10	86.5	1921.53	1915.00	76	1,033	7.36%	大買/
2021/01/12	42	1866.19	76.2	1880.58	1860.00	-34.2	1,055	-3.24%
2021/01/11	61	1871.31	16	1860.94	1885.00	45	1,053	4.27%
2021/01/08	32.2	1826.74	17	1835.29	1835.00	15.2	1,054	1.44%
2021/01/07	65	1727.54	2	1732.50	1745.00	63	1,049	6.00%
2021/01/06	6.1	1728.69	25	1721.00	1705.00	-18.9	1,054	-1.79%
2021/01/05	41.3	1682.20	16	1648.13	1715.00	25.3	1,049	2.41%
2021/01/04	42	1616.79	108	1609.26	1625.00	-66	1,047	-6.30%	大賣/
2020/12/31	0	0.00	33	1566.67	1570.00	-33	1,061	-3.11%
2020/12/30	84	1577.80	102.1	1569.23	1580.00	-18.1	1,067	-1.70%	大賣/
2020/12/29	18	1528.89	45	1530.89	1535.00	-27	1,072	-2.52%
2020/12/28	4	1535.00	63	1543.73	1535.00	-59	1,078	-5.47%
2020/12/25	1	1570.00	1	1590.00	1570.00	0	1,091	0.00%
2020/12/24	1	1595.00	36	1594.44	1585.00	-35	1,105	-3.17%
2020/12/23	6	1604.17	48	1594.38	1595.00	-42	1,115	-3.76%
2020/12/22	1	1595.00	38	1621.32	1595.00	-37	1,131	-3.27%
2020/12/21	25.1	1672.65	14	1655.71	1670.00	11.1	1,154	0.96%
2020/12/18	8	1679.38	23	1685.65	1680.00	-15	1,171	-1.28%
2020/12/17	31.1	1700.84	15	1751.67	1695.00	16.1	1,178	1.37%
2020/12/16	25.6	1762.56	11	1764.09	1745.00	14.6	1,175	1.24%
2020/12/15	79	1666.27	1	1665.00	1645.00	78	1,159	6.73%
2020/12/14	2	1640.00	25	1637.40	1640.00	-23	1,159	-1.98%
2020/12/11	130	1662.46	10	1678.00	1680.00	120	1,172	10.24%	大買/鉅額交易
2020/12/10	31	1612.90	84.1	1628.70	1610.00	-53.1	1,170	-4.54%
2020/12/09	59	1692.54	2	1690.00	1690.00	57	1,178	4.84%
2020/12/08	4	1691.25	16	1680.00	1665.00	-12	1,201	-1.00%
2020/12/07	32	1665.00	10	1677.00	1705.00	22	1,219	1.80%
2020/12/04	39.2	1647.51	35	1637.86	1650.00	4.2	1,244	0.34%
2020/12/03	21.1	1677.78	8.1	1666.17	1655.00	13	1,263	1.03%
2020/12/02	39	1672.56	22	1666.36	1655.00	17	1,290	1.32%
2020/12/01	101	1655.84	47	1668.94	1645.00	54	1,313	4.11%	大買/
2020/11/30	191.6	1642.08	34	1643.97	1645.00	157.6	1,306	12.06%	大買/鉅額交易
2020/11/27	33	1617.88	33	1607.88	1620.00	0	1,305	0.00%
2020/11/26	208	1608.10	19	1606.58	1635.00	189	1,318	14.33%	大買/鉅額交易
2020/11/25	20.6	1581.75	60	1561.17	1545.00	-39.4	1,353	-2.91%
2020/11/24	56	1587.05	31	1575.48	1590.00	25	1,356	1.84%
2020/11/23	77	1582.99	5.1	1578.08	1575.00	71.9	1,359	5.29%
2020/11/20	46	1515.54	32.1	1524.98	1510.00	13.9	1,349	1.03%
2020/11/19	106	1545.99	23	1543.04	1540.00	83	1,349	6.15%	大買/
2020/11/18	46	1577.83	80	1560.88	1575.00	-34	1,349	-2.52%
2020/11/17	11	1551.82	15	1543.67	1540.00	-4	1,337	-0.30%
2020/11/16	15	1480.33	22	1496.36	1560.00	-7	1,333	-0.52%
2020/11/13	4	1440.00	1	1415.00	1455.00	3	1,322	0.23%
2020/11/12	11	1447.73	65	1454.69	1425.00	-54	1,333	-4.05%
2020/11/11	32	1498.59	37	1487.03	1465.00	-5	1,333	-0.37%
2020/11/10	33.1	1550.94	75	1572.67	1525.00	-41.9	1,327	-3.16%
2020/11/09	19.1	1604.82	119	1605.29	1610.00	-99.9	1,325	-7.54%	大賣/
2020/11/06	124	1577.98	23	1551.52	1620.00	101	1,305	7.74%	大買/鉅額交易
2020/11/05	74.3	1453.59	22	1475.00	1475.00	52.3	1,287	4.06%
2020/11/04	10	1403.00	9	1430.00	1405.00	1	1,282	0.08%
2020/11/03	27	1455.37	67	1441.05	1440.00	-40	1,275	-3.13%
2020/11/02	65	1434.31	12	1434.58	1425.00	53	1,272	4.16%
2020/10/30	27	1432.22	20	1487.00	1435.00	7	1,274	0.55%
2020/10/29	21	1513.57	20	1499.25	1500.00	1	1,269	0.08%
2020/10/27	4.6	1564.06	18.7	1546.22	1550.00	-14.1	1,276	-1.11%
2020/10/26	8	1601.25	7	1601.43	1570.00	1	1,281	0.08%
2020/10/23	5	1586.00	20	1580.25	1580.00	-15	1,289	-1.16%
2020/10/22	12	1580.83	112	1611.43	1575.00	-100	1,290	-7.75%	大賣/
2020/10/21	4	1637.50	162	1640.96	1640.00	-158	1,287	-12.27%	大賣/鉅額交易
2020/10/20	286	1594.44	36	1638.75	1655.00	250	1,288	19.40%	大買/鉅額交易
2020/10/19	2	1495.00	17	1493.24	1505.00	-15	1,272	-1.18%
2020/10/16	20	1524.25	21	1495.00	1500.00	-1	1,274	-0.08%
2020/10/15	56	1552.32	3	1530.00	1525.00	53	1,275	4.16%
2020/10/14	3.2	1543.70	6	1519.17	1505.00	-2.8	1,275	-0.22%
2020/10/13	3	1543.41	9	1521.67	1570.00	-6	1,269	-0.47%
2020/10/12	52.1	1574.95	46	1556.52	1515.00	6.1	1,266	0.48%
2020/10/08	40	1574.88	55	1586.44	1545.00	-15	1,263	-1.19%
2020/10/07	4.2	1516.68	4	1500.00	1500.00	0.2	1,253	0.02%
2020/10/06	1	1470.31	151	1467.12	1470.00	-150	1,264	-11.86%	大賣/鉅額交易
2020/10/05	79	1485.26	30	1501.33	1510.00	49	1,269	3.86%
2020/09/30	199	1436.36	2	1415.00	1455.00	197	1,267	15.54%	大買/鉅額交易
2020/09/29	21	1426.67	54	1421.94	1395.00	-33	1,260	-2.62%
2020/09/28	43	1421.99	6	1438.33	1460.00	37	1,262	2.93%
2020/09/25	42	1406.79	10	1406.00	1415.00	32	1,264	2.53%
2020/09/24	1	1405.00	179	1481.59	1405.00	-178	1,259	-14.13%	大賣/鉅額交易
2020/09/23	108.5	1514.31	23	1546.96	1555.00	85.5	1,238	6.90%	大買/
2020/09/22	49	1483.98	1	1465.00	1465.00	48	1,227	3.91%
2020/09/21	17	1507.94	45	1481.00	1465.00	-28	1,231	-2.27%
2020/09/18	74.5	1475.75	7	1484.29	1475.00	67.5	1,234	5.47%
2020/09/17	22	1500.92	28	1501.07	1495.00	-6	1,243	-0.48%
2020/09/16	57	1506.05	69	1504.93	1490.00	-12	1,248	-0.96%
2020/09/15	59	1460.42	27	1466.11	1500.00	32	1,243	2.57%
2020/09/14	4	1492.50	168	1479.73	1470.00	-164	1,252	-13.09%	大賣/鉅額交易
2020/09/11	237	1432.24	6	1458.33	1485.00	231	1,248	18.50%	大買/鉅額交易
2020/09/10	93	1456.99	132	1476.52	1430.00	-39	1,222	-3.19%	大賣/
2020/09/09	66	1431.29	55.9	1428.12	1430.00	10.1	1,203	0.84%
2020/09/08	27	1464.82	98	1464.59	1480.00	-71	1,184	-6.00%
2020/09/07	24	1413.28	42.5	1414.94	1375.00	-18.5	1,175	-1.57%
2020/09/04	38	1542.37	76	1549.94	1525.00	-38	1,161	-3.27%
2020/09/03	61	1693.28	2	1710.00	1690.00	59	1,145	5.15%
2020/09/02	94	1717.93	6	1704.17	1700.00	88	1,140	7.72%
2020/09/01	10	1674.50	83	1701.02	1665.00	-73	1,135	-6.43%
2020/08/31	1,262.8	1769.31	442.8	1770.64	1765.00	820	1,114	73.55%	大買/大賣/鉅額交易
2020/08/28	44	1756.25	62	1765.32	1760.00	-18	1,069	-1.68%
2020/08/27	3	1800.00	141	1770.53	1740.00	-138	1,063	-12.98%	大賣/鉅額交易
2020/08/26	111	1797.79	50	1782.40	1775.00	61	1,069	5.71%	大買/
2020/08/25	4	1740.00	109	1738.67	1715.00	-105	1,066	-9.84%	大賣/鉅額交易
2020/08/24	47	1754.26	196	1753.19	1765.00	-149	1,062	-14.03%	大賣/鉅額交易
2020/08/21	22	1702.50	37	1695.00	1685.00	-15	1,068	-1.40%
2020/08/20	80	1693.88	74	1683.04	1645.00	6	1,076	0.56%
2020/08/19	24	1734.17	17	1708.53	1700.00	7	1,068	0.66%
2020/08/18	74	1707.64	2	1747.50	1685.00	72	1,064	6.77%
2020/08/17	27	1778.70	6	1774.17	1780.00	21	1,051	2.00%
2020/08/14	8	1832.50	97	1825.93	1845.00	-89	1,045	-8.52%
2020/08/13	18	1798.06	193	1805.80	1775.00	-175	1,045	-16.74%	大賣/鉅額交易
2020/08/12	42	1727.74	3	1741.67	1705.00	39	1,043	3.74%
2020/08/11	126	1794.01	6	1779.17	1800.00	120	1,061	11.30%	大買/鉅額交易
2020/08/10	21	1845.00	67.8	1831.63	1815.00	-46.8	1,075	-4.36%
2020/08/07	22	1939.77	63	1931.43	1950.00	-41	1,094	-3.75%
2020/08/06	7	1902.86	0	0.00	1960.00	7	1,106	0.63%
2020/08/05	24	1859.38	24	1891.46	1885.00	0	1,113	0.00%
2020/08/04	31	1786.45	6	1790.00	1790.00	25	1,129	2.21%
2020/08/03	22	1795.46	31	1785.32	1780.00	-9	1,133	-0.79%
2020/07/31	7	1828.57	49	1843.57	1850.00	-42	1,133	-3.70%
2020/07/30	26	1811.15	6	1859.17	1805.00	20	1,131	1.77%
2020/07/29	40	1807.88	46	1780.00	1850.00	-6	1,136	-0.53%
2020/07/28	122	1748.77	43	1734.30	1750.00	79	1,131	6.98%	大買/
2020/07/27	60	1811.42	24	1805.63	1830.00	36	1,158	3.11%
2020/07/24	73	1804.86	88	1773.01	1720.00	-15	1,176	-1.28%
2020/07/23	61	1750.00	14	1780.36	1810.00	47	1,178	3.99%
2020/07/22	59	1712.80	30	1714.50	1685.00	29	1,174	2.47%
2020/07/21	51	1696.28	66	1676.97	1730.00	-15	1,191	-1.26%
2020/07/20	125	1558.76	29	1577.07	1600.00	96	1,199	8.00%	大買/
2020/07/17	30	1621.17	3	1615.00	1605.00	27	1,194	2.26%
2020/07/16	11	1600.91	55	1603.91	1620.00	-44	1,201	-3.66%
2020/07/15	45	1640.78	26	1637.69	1605.00	19	1,218	1.56%
2020/07/14	87	1675.75	21	1686.19	1665.00	66	1,232	5.36%
2020/07/13	95	1734.47	22	1766.36	1710.00	73	1,239	5.89%
2020/07/10	40	1727.13	19	1727.37	1735.00	21	1,243	1.69%
2020/07/09	27	1723.15	8	1718.13	1720.00	19	1,256	1.51%
2020/07/08	41	1685.37	20	1681.50	1680.00	21	1,272	1.65%
2020/07/07	51	1690.69	32	1704.06	1685.00	19	1,270	1.50%
2020/07/06	241	1685.31	27	1706.48	1720.00	214	1,261	16.96%	大買/鉅額交易
2020/07/03	24	1596.88	19	1611.58	1585.00	5	1,251	0.40%
2020/07/02	16	1535.63	6	1549.17	1550.00	10	1,250	0.80%
2020/07/01	13	1512.69	12	1508.33	1530.00	1	1,256	0.08%
2020/06/30	59	1439.15	4	1495.00	1435.00	55	1,258	4.37%
2020/06/29	10	1454.50	66	1495.53	1455.00	-56	1,279	-4.38%
2020/06/24	34	1516.32	53	1543.30	1560.00	-19	1,288	-1.47%
2020/06/23	21	1437.86	43	1455.35	1425.00	-22	1,314	-1.67%
2020/06/22	31	1424.68	6	1455.00	1460.00	25	1,330	1.88%
2020/06/19	69	1386.67	921	1374.60	1365.00	-852	1,347	-63.22%	大賣/鉅額交易
2020/06/18	6	1390.00	65	1406.31	1420.00	-59	1,353	-4.36%
2020/06/17	4	1326.25	9.2	1350.25	1330.00	-5.2	1,358	-0.38%
2020/06/16	28	1360.71	11	1358.18	1360.00	17	1,385	1.23%
2020/06/15	75	1321.20	29	1335.35	1300.00	46	1,403	3.28%
2020/06/12	13	1336.92	69	1355.22	1370.00	-56	1,418	-3.95%
2020/06/11	14	1325.71	99	1346.97	1325.00	-85	1,432	-5.94%
2020/06/10	8	1221.25	57	1260.97	1280.00	-49	1,425	-3.44%
2020/06/09	4	1157.50	65	1155.69	1165.00	-61	1,443	-4.23%
2020/06/08	0	0.00	52	1135.19	1145.00	-52	1,488	-3.49%
2020/06/05	17	1098.82	6	1109.17	1120.00	11	1,523	0.72%
2020/06/04	50	1099.40	5	1129.00	1085.00	45	1,543	2.92%
2020/06/03	19	1123.68	42	1119.76	1125.00	-23	1,559	-1.47%
2020/06/02	55	1097.73	39	1138.59	1090.00	16	1,567	1.02%
2020/06/01	37	1192.70	37	1201.08	1200.00	0	1,576	0.00%
2020/05/29	25.1	1144.80	48	1140.73	1135.00	-22.9	1,575	-1.45%
2020/05/28	155	1145.19	101.1	1150.40	1170.00	53.9	1,595	3.38%	大買/大賣/
2020/05/27	69	1122.68	25	1185.40	1115.00	44	1,589	2.77%
2020/05/26	3	1183.33	38	1181.05	1185.00	-35	1,582	-2.21%
2020/05/25	52	1154.62	19	1166.32	1170.00	33	1,592	2.07%
2020/05/22	143	1140.77	4	1166.25	1170.00	139	1,620	8.58%	大買/鉅額交易
2020/05/21	19	1150.79	18	1144.44	1145.00	1	1,605	0.06%
2020/05/20	24	1120.42	6	1137.50	1165.00	18	1,598	1.13%
2020/05/19	62	1094.19	1	1120.00	1105.00	61	1,597	3.82%
2020/05/18	67	1113.36	74	1101.55	1100.00	-7	1,591	-0.44%
2020/05/15	28	1006.82	31	1031.00	1050.00	-3	1,579	-0.19%
2020/05/14	30	979.77	5	978.80	956.00	25	1,561	1.60%
2020/05/13	40.9	952.70	42	953.24	968.00	-1.1	1,554	-0.07%
2020/05/12	211	912.27	41	907.85	930.00	170	1,556	10.92%	大買/鉅額交易
2020/05/11	47	908.21	19	909.05	918.00	28	1,553	1.80%
2020/05/08	20.2	860.79	7	846.57	866.00	13.2	1,543	0.86%
2020/05/07	23	849.70	3	852.00	846.00	20	1,545	1.29%
2020/05/06	25	849.24	12	854.08	854.00	13	1,561	0.83%
2020/05/05	65.2	867.73	15	855.53	852.00	50.2	1,567	3.20%
2020/05/04	28	833.79	17	843.29	846.00	11	1,566	0.70%
2020/04/30	28	848.54	133	864.18	838.00	-105	1,567	-6.70%	大賣/鉅額交易
2020/04/29	186	858.20	64	861.61	876.00	122	1,541	7.92%	大買/鉅額交易
2020/04/28	42	805.74	81	840.31	831.00	-39	1,530	-2.55%
2020/04/27	18	792.00	42	790.14	799.00	-24	1,530	-1.57%
2020/04/24	72	778.86	8	780.38	783.00	64	1,542	4.15%
2020/04/23	56	758.14	21	751.24	761.00	35	1,543	2.27%
2020/04/22	12	736.83	16	730.44	748.00	-4	1,530	-0.26%
2020/04/21	18	747.94	23	740.00	736.00	-5	1,538	-0.33%
2020/04/20	18	752.39	72.2	747.00	753.00	-54.2	1,543	-3.51%
2020/04/17	110	730.27	13	752.54	737.00	97	1,523	6.37%	大買/
2020/04/16	37	744.95	34	741.82	730.00	3	1,508	0.20%
2020/04/15	62	750.77	50	767.30	758.00	12	1,492	0.80%
2020/04/14	128	739.98	34	763.79	774.00	94	1,475	6.37%	大買/
2020/04/13	51	722.39	78	764.37	706.00	-27	1,451	-1.86%
2020/04/10	64	774.69	6	783.17	779.00	58	1,430	4.05%
2020/04/09	29	794.79	18	794.33	778.00	11	1,423	0.77%
2020/04/08	41.3	793.93	18	795.17	787.00	23.3	1,420	1.64%
2020/04/07	7	790.86	18	807.28	786.00	-11	1,417	-0.78%
2020/04/06	15.1	793.91	26	793.73	795.00	-10.9	1,402	-0.78%
2020/04/01	37	782.62	6	778.17	788.00	31	1,389	2.23%
2020/03/31	96	793.53	13	787.69	770.00	83	1,375	6.04%
2020/03/30	5	793.80	25	782.32	802.00	-20	1,339	-1.49%
2020/03/27	18	779.44	113	786.81	780.00	-95	1,316	-7.22%	大賣/
2020/03/26	41	706.51	43	737.37	743.00	-2	1,274	-0.16%
2020/03/25	4	704.50	111	727.28	701.00	-107	1,258	-8.50%	大賣/鉅額交易
2020/03/24	46	687.41	46	692.61	698.00	0	1,230	0.00%
2020/03/23	246	606.33	5.6	612.93	635.00	240.4	1,205	19.94%	大買/鉅額交易
2020/03/20	0	0.00	18	649.39	626.00	-18	1,187	-1.52%
2020/03/19	0	0.00	35	666.89	617.00	-35	1,161	-3.01%
2020/03/18	24	688.13	97	702.41	685.00	-73	1,139	-6.40%
2020/03/17	16	679.56	48	687.54	672.00	-32	1,118	-2.86%
2020/03/16	46	705.04	1	745.00	684.00	45	1,085	4.15%
2020/03/13	32	729.41	14	721.93	741.00	18	1,065	1.69%
2020/03/12	165	775.35	5	785.80	776.00	160	1,039	15.39%	大買/鉅額交易
2020/03/11	66	868.56	25	861.76	801.00	41	990	4.14%
2020/03/10	57	845.75	21	858.19	859.00	36	949	3.79%
2020/03/09	131	847.98	35	852.37	832.00	96	932	10.29%	大買/
2020/03/06	20	895.85	0	0.00	900.00	20	927	2.16%
2020/03/05	17	862.12	10	880.50	882.00	7	922	0.76%
2020/03/04	18	803.89	0	0.00	802.00	18	899	2.00%
2020/03/03	6	800.67	32	820.03	827.00	-26	906	-2.87%
2020/03/02	38	782.84	8	780.13	771.00	30	880	3.41%
2020/02/27	12	780.75	7	780.00	779.00	5	870	0.57%
2020/02/26	2	797.00	4	785.00	785.00	-2	862	-0.23%
2020/02/25	13	789.77	0	0.00	785.00	13	847	1.53%
2020/02/24	4	813.00	0	0.00	813.00	4	817	0.49%
2020/02/19	12	915.42	0	0.00	902.00	12	819	1.46%
2020/02/18	6	908.83	22	902.77	895.00	-16	810	-1.97%
2020/02/17	49	922.88	3	938.33	925.00	46	801	5.74%
2020/02/14	0	0.00	2	953.00	951.00	-2	785	-0.25%
2020/02/13	0	0.00	30	962.17	952.00	-30	784	-3.82%
2020/02/12	53	944.38	45	973.16	959.00	8	776	1.03%
2020/02/11	57	909.89	0	0.00	910.00	57	754	7.56%
2020/02/10	5	908.40	3	906.33	900.00	2	736	0.27%
2020/02/07	5	926.80	12	917.08	910.00	-7	719	-0.97%
2020/02/06	0	0.00	34	898.21	958.00	-34	705	-4.82%
2020/02/05	18	839.39	27	858.30	871.00	-9	689	-1.30%
2020/02/04	8	822.38	28	824.25	813.00	-20	671	-2.98%
2020/02/03	15	789.33	9	801.22	804.00	6	660	0.91%
2020/01/31	8	798.75	82	796.18	798.00	-74	651	-11.36%
2020/01/30	85	775.26	22	782.64	766.00	63	648	9.72%
2020/01/20	8	816.75	18	808.83	818.00	-10	628	-1.59%
2020/01/17	11	782.00	36	789.33	788.00	-25	605	-4.13%
2020/01/16	62	766.97	1	769.00	769.00	61	584	10.44%
2020/01/15	1	708.00	3	708.00	707.00	-2	563	-0.36%
2020/01/14	44	709.00	1	713.00	709.00	43	563	7.63%
2020/01/13	8	709.25	22	718.09	723.00	-14	551	-2.54%
2020/01/10	13	658.31	1	657.00	658.00	12	538	2.23%
2020/01/09	37	655.43	0	0.00	658.00	37	543	6.81%
2020/01/07	7	620.71	4	613.25	615.00	3	549	0.55%
2020/01/06	5	617.40	1	623.00	616.00	4	554	0.72%
2020/01/03	5	632.00	12	633.92	632.00	-7	550	-1.27%
2020/01/02	1	639.00	14	641.50	639.00	-13	556	-2.34%
2019/12/30	1	639.00	0	0.00	650.00	1	571	0.17%
2019/12/27	3	634.67	0	0.00	635.00	3	580	0.52%
2019/12/26	24	637.29	0	0.00	635.00	24	589	4.07%
2019/12/25	1	632.00	0	0.00	633.00	1	592	0.17%
2019/12/24	1	629.00	2	627.00	629.00	-1	602	-0.17%
2019/12/23	0	0.00	2	621.50	627.00	-2	610	-0.33%
2019/12/20	7	614.71	0	0.00	608.00	7	626	1.12%
2019/12/19	8	616.13	10	645.60	612.00	-2	625	-0.32%
2019/12/18	8	639.13	1	640.00	640.00	7	622	1.13%
2019/12/17	10	633.00	6	631.83	630.00	4	630	0.63%
2019/12/16	6	626.83	7	625.43	624.00	-1	646	-0.15%
2019/12/13	15	627.67	6	638.17	625.00	9	669	1.35%
2019/12/12	0	0.00	6	617.50	628.00	-6	672	-0.89%
2019/12/11	21	623.48	19	623.53	630.00	2	669	0.30%
2019/12/10	6	608.67	0	0.00	602.00	6	663	0.90%
2019/12/09	7	605.57	0	0.00	607.00	7	675	1.04%
2019/12/06	6	604.00	4	611.50	606.00	2	681	0.29%
2019/12/04	0	0.00	6	604.67	614.00	-6	687	-0.87%
2019/12/03	108	602.94	11	596.00	606.00	97	691	14.03%	大買/
2019/12/02	6	596.83	23	585.70	601.00	-17	684	-2.48%
2019/11/29	11	573.82	3	580.00	567.00	8	665	1.20%
2019/11/28	8	579.88	6	579.00	581.00	2	657	0.30%
2019/11/27	23	578.30	19	579.42	581.00	4	663	0.60%
2019/11/26	7	546.43	3	551.00	551.00	4	651	0.61%
2019/11/25	0	0.00	4	538.75	544.00	-4	666	-0.60%
2019/11/22	5	544.00	29	545.79	545.00	-24	674	-3.56%
2019/11/21	0	0.00	2	544.50	551.00	-2	690	-0.29%
2019/11/20	24	553.63	11	543.45	555.00	13	705	1.84%
2019/11/19	11	537.64	19	537.32	545.00	-8	705	-1.13%
2019/11/18	5	534.00	53	538.74	532.00	-48	711	-6.74%
2019/11/15	3	543.00	21	544.90	545.00	-18	723	-2.49%
2019/11/14	2	535.00	31	536.84	538.00	-29	725	-4.00%
2019/11/13	5	529.00	5	526.00	532.00	0	722	0.00%
2019/11/12	5	529.20	3	531.00	533.00	2	725	0.28%
2019/11/11	66	523.68	8	526.38	529.00	58	723	8.02%
2019/11/08	38	511.16	4	511.75	513.00	34	714	4.76%
2019/11/07	7	507.86	0	0.00	509.00	7	737	0.95%
2019/11/05	0	0.00	2	504.00	504.00	-2	743	-0.27%
2019/11/01	7	491.43	0	0.00	491.00	7	744	0.94%
2019/10/31	0	0.00	105	492.11	490.00	-105	749	-14.00%	大賣/鉅額交易
2019/10/30	1	499.00	5	497.30	502.00	-4	748	-0.53%
2019/10/29	5	503.00	9	505.56	502.00	-4	748	-0.53%
2019/10/28	12	498.08	4	497.00	498.50	8	741	1.08%
2019/10/25	2	496.50	6	500.00	500.00	-4	744	-0.54%
2019/10/24	0	0.00	39	489.42	490.00	-39	743	-5.24%
2019/10/23	21	493.29	77	496.01	490.00	-56	741	-7.55%
2019/10/22	63	505.06	2	512.00	503.00	61	739	8.25%
2019/10/21	8	519.88	10	533.80	512.00	-2	739	-0.27%
2019/10/18	18	530.17	6	532.17	533.00	12	744	1.61%
2019/10/17	4	529.75	4	533.00	537.00	0	757	0.00%
2019/10/16	16	519.94	33	513.24	522.00	-17	755	-2.25%
2019/10/15	4	505.75	22	513.36	503.00	-18	745	-2.41%
2019/10/14	5	506.60	134	508.63	518.00	-129	761	-16.95%	大賣/鉅額交易
2019/10/09	6	499.17	49	499.69	500.00	-43	772	-5.57%
2019/10/08	5	499.80	36	497.76	495.50	-31	783	-3.96%
2019/10/07	14	501.00	50	503.88	508.00	-36	800	-4.50%
2019/10/04	100	497.12	4	492.25	496.00	96	806	11.91%
2019/10/03	94	494.48	21	492.45	492.50	73	804	9.08%
2019/10/02	18	491.42	56	491.41	493.00	-38	799	-4.76%
2019/10/01	21	483.45	5	482.60	480.00	16	799	2.00%
2019/09/27	215	482.17	8	487.44	485.00	207	804	25.75%	大買/鉅額交易
2019/09/26	78	490.51	29	491.45	488.50	49	805	6.08%
2019/09/25	77	488.50	86	488.40	486.00	-9	812	-1.11%
2019/09/24	10	479.50	43	477.93	479.50	-33	813	-4.06%
2019/09/23	1	480.00	1	479.00	480.00	0	818	0.00%
2019/09/20	45	472.92	1	465.50	477.00	44	835	5.27%
2019/09/19	43	461.99	128	464.09	464.00	-85	854	-9.95%	大賣/
2019/09/18	172	455.10	0	0.00	454.50	172	850	20.23%	大買/鉅額交易
2019/09/17	16	476.75	5	474.10	469.00	11	847	1.30%
2019/09/16	5	485.00	2	485.00	478.50	3	865	0.35%
2019/09/12	0	0.00	7	484.29	486.00	-7	874	-0.80%
2019/09/11	50	485.98	22	484.95	485.50	28	894	3.13%
2019/09/10	12	475.38	22	482.68	475.00	-10	901	-1.11%
2019/09/09	20	487.10	3	485.33	488.00	17	907	1.87%
2019/09/06	14	487.25	63	496.17	484.50	-49	923	-5.31%
2019/09/05	2	499.50	39	503.05	498.00	-37	930	-3.98%
2019/09/04	14	508.00	4	508.00	508.00	10	937	1.07%
2019/09/03	15	497.37	1	508.00	496.50	14	964	1.45%
2019/09/02	0	0.00	8	498.31	509.00	-8	983	-0.81%
2019/08/30	30	509.90	30	507.10	505.00	0	992	0.00%
2019/08/29	35	486.46	20	483.70	489.00	15	992	1.51%
2019/08/28	25	474.16	12	483.54	479.00	13	997	1.30%
2019/08/27	2	489.00	35	489.57	489.00	-33	994	-3.32%
2019/08/26	17	481.29	7	489.64	481.00	10	1,022	0.98%
2019/08/23	0	0.00	34	528.97	518.00	-34	1,029	-3.30%
2019/08/22	7	575.71	11	563.27	551.00	-4	1,040	-0.38%
2019/08/21	30	578.83	4	576.25	570.00	26	1,035	2.51%
2019/08/20	80	576.46	37	579.16	570.00	43	1,034	4.16%
2019/08/19	17	569.12	23	565.09	571.00	-6	1,027	-0.58%
2019/08/16	10	554.00	10	553.90	555.00	0	1,030	0.00%
2019/08/15	7	544.14	17	526.59	545.00	-10	1,040	-0.96%
2019/08/14	0	0.00	1	563.00	556.00	-1	1,055	-0.09%
2019/08/13	9	566.22	26	555.73	550.00	-17	1,060	-1.60%
2019/08/12	25	562.24	54	560.94	566.00	-29	1,052	-2.76%
2019/08/08	30	538.10	0	0.00	538.00	30	1,028	2.92%
2019/08/07	1	536.00	9	533.22	526.00	-8	1,029	-0.78%
2019/08/06	5	526.40	27	529.56	537.00	-22	1,028	-2.14%
2019/08/05	6	532.50	25	532.36	535.00	-19	1,030	-1.84%
2019/08/02	51	520.22	6	513.00	530.00	45	1,031	4.36%
2019/08/01	0	0.00	19	526.79	524.00	-19	1,033	-1.84%
2019/07/31	16	526.94	0	0.00	535.00	16	1,030	1.55%
2019/07/30	1	527.00	3	525.00	525.00	-2	1,026	-0.19%
2019/07/29	0	0.00	8	536.00	537.00	-8	1,025	-0.78%
2019/07/26	5	532.00	3	522.00	522.00	2	1,022	0.20%
2019/07/25	12	536.33	6	534.50	535.00	6	1,030	0.58%
2019/07/24	0	0.00	5	539.80	537.00	-5	1,029	-0.49%
2019/07/23	44	537.30	9	537.44	536.00	35	1,040	3.36%
2019/07/22	18	535.78	0	0.00	532.00	18	1,036	1.74%
2019/07/19	12	539.67	0	0.00	539.00	12	1,034	1.16%
2019/07/18	3	548.00	26	555.65	553.00	-23	1,019	-2.26%
2019/07/17	0	0.00	5	557.00	562.00	-5	1,014	-0.49%
2019/07/16	116	554.60	4	556.75	555.00	112	1,009	11.09%	大買/鉅額交易
2019/07/15	3	547.33	4	546.50	552.00	-1	995	-0.10%
2019/07/12	9	526.44	13	524.85	532.00	-4	974	-0.41%
2019/07/11	0	0.00	49	528.96	520.00	-49	965	-5.07%
2019/07/10	37	510.62	10	516.20	517.00	27	953	2.83%
2019/07/09	1	504.00	7	502.14	490.00	-6	936	-0.64%
2019/07/08	13	501.77	8	498.19	500.00	5	934	0.54%
2019/07/05	8	497.56	2	494.00	503.00	6	935	0.64%
2019/07/04	5	493.00	0	0.00	493.00	5	930	0.54%
2019/07/03	22	493.59	1	486.50	498.00	21	928	2.26%
2019/07/02	0	0.00	1	493.00	493.00	-1	924	-0.11%
2019/07/01	1	505.00	0	0.00	504.00	1	928	0.11%
2019/06/27	11	479.73	3	486.00	486.00	8	919	0.87%
2019/06/26	0	0.00	3	457.50	474.00	-3	902	-0.33%
2019/06/25	4	463.63	46	467.21	460.00	-42	875	-4.80%
2019/06/24	2	464.00	149	459.95	464.00	-147	865	-16.98%	大賣/鉅額交易
2019/06/21	25	454.52	603	452.00	452.00	-578	854	-67.65%	大賣/鉅額交易
2019/06/20	1	483.50	0	0.00	482.00	1	833	0.12%
2019/06/19	5	471.70	17	471.71	481.50	-12	837	-1.43%
2019/06/18	1	472.50	2	472.25	461.00	-1	824	-0.12%
2019/06/17	0	0.00	12	475.00	480.00	-12	839	-1.43%
2019/06/14	0	0.00	20	497.13	480.00	-20	840	-2.38%
2019/06/13	0	0.00	79	496.38	496.00	-79	830	-9.52%
2019/06/12	0	0.00	59	511.63	508.00	-59	829	-7.12%
2019/06/11	29	509.57	24	507.85	520.00	5	825	0.61%
2019/06/10	17	507.09	18	495.75	491.00	-1	813	-0.12%
2019/06/06	22	498.70	14	506.36	487.50	8	797	1.00%
2019/06/05	25	521.60	0	0.00	513.00	25	798	3.13%
2019/06/04	15	528.27	12	536.25	519.00	3	807	0.37%
2019/06/03	33	553.27	9	553.78	543.00	24	806	2.98%
2019/05/31	13	558.38	25	559.64	562.00	-12	809	-1.48%
2019/05/30	22	532.32	21	529.86	532.00	1	778	0.13%
2019/05/29	4	492.00	55	518.45	531.00	-51	763	-6.68%
2019/05/28	14	487.43	10	485.35	483.50	4	751	0.53%
2019/05/27	1	479.50	37	476.04	486.00	-36	762	-4.72%
2019/05/24	2	489.50	32	489.19	486.00	-30	775	-3.87%
2019/05/23	38	477.46	28	475.98	481.50	10	774	1.29%
2019/05/22	0	0.00	70	468.39	473.00	-70	781	-8.95%
2019/05/21	144	444.99	0	0.00	454.00	144	782	18.40%	大買/鉅額交易
2019/05/20	52	453.16	69	462.01	451.00	-17	770	-2.21%
2019/05/17	5	498.60	19	498.18	489.00	-14	769	-1.82%
2019/05/16	52	507.94	30	507.28	499.50	22	782	2.81%
2019/05/15	75	506.72	17	507.41	510.00	58	786	7.37%
2019/05/14	44	498.01	30	496.37	496.00	14	802	1.74%
2019/05/13	26	499.90	23	497.63	501.00	3	820	0.37%
2019/05/10	125	500.44	7	498.57	499.00	118	831	14.18%	大買/鉅額交易
2019/05/09	10	508.30	55	510.89	500.00	-45	850	-5.29%
2019/05/08	14	523.14	8	527.13	528.00	6	865	0.69%
2019/05/07	13	531.38	0	0.00	531.00	13	878	1.48%
2019/05/02	2	549.00	1	547.00	549.00	1	939	0.11%
2019/04/30	1	526.00	3.1	530.56	534.00	-2.1	931	-0.22%
2019/04/29	3	528.00	18	524.33	530.00	-15	937	-1.60%
2019/04/26	0	0.00	39	539.82	539.00	-39	928	-4.20%
2019/04/25	21	549.43	0	0.00	549.00	21	934	2.25%
2019/04/24	6	567.50	8	559.88	554.00	-2	938	-0.21%
2019/04/23	7	567.71	10	562.30	568.00	-3	952	-0.31%
2019/04/22	10	556.10	8	549.88	566.00	2	972	0.21%
2019/04/19	24	559.63	10	558.00	556.00	14	974	1.44%
2019/04/18	11	553.82	21	553.62	551.00	-10	976	-1.02%
2019/04/17	115	556.73	26	556.04	553.00	89	982	9.06%	大買/
2019/04/16	0	0.00	219	550.10	550.00	-219	983	-22.27%	大賣/鉅額交易
2019/04/15	4	555.00	44	563.45	560.00	-40	977	-4.09%
2019/04/12	7	552.00	80	549.78	549.00	-73	984	-7.42%
2019/04/11	10	557.20	9	552.78	550.00	1	995	0.10%
2019/04/10	6	583.50	84	566.61	563.00	-78	991	-7.87%
2019/04/09	4	590.50	22	585.68	576.00	-18	998	-1.80%
2019/04/08	10	607.20	16	595.94	595.00	-6	999	-0.60%
2019/04/03	0	0.00	25	599.36	581.00	-25	995	-2.51%
2019/04/02	76	588.22	2	583.00	589.00	74	980	7.55%
2019/04/01	3	569.67	13	566.08	569.00	-10	971	-1.03%
2019/03/29	29	558.72	5	560.00	565.00	24	968	2.48%
2019/03/28	3	553.00	2	558.00	552.00	1	973	0.10%
2019/03/27	116	562.41	16	564.00	563.00	100	976	10.24%	大買/
2019/03/26	12	557.00	45	567.29	555.00	-33	982	-3.36%
2019/03/25	0	0.00	4	576.75	576.00	-4	972	-0.41%
2019/03/22	107	592.11	0	0.00	591.00	107	970	11.03%	大買/鉅額交易
2019/03/21	119	577.84	3	570.67	581.00	116	961	12.07%	大買/鉅額交易
2019/03/20	0	0.00	65	586.49	577.00	-65	962	-6.75%
2019/03/19	41	543.37	167	548.27	563.00	-126	940	-13.39%	大賣/鉅額交易
2019/03/18	7	539.71	33	540.94	544.00	-26	933	-2.79%
2019/03/15	62	526.00	48	533.25	529.00	14	929	1.51%
2019/03/14	1	548.00	27	540.93	540.00	-26	919	-2.83%
2019/03/13	4	541.00	93	545.39	536.00	-89	924	-9.63%
2019/03/12	2	566.00	22	562.00	560.00	-20	921	-2.17%
2019/03/11	14	556.43	51	565.80	556.00	-37	958	-3.86%
2019/03/08	65	550.23	37	562.24	561.00	28	958	2.92%
2019/03/07	16	544.00	13	546.69	533.00	3	944	0.32%
2019/03/06	4	551.00	57	570.02	551.00	-53	942	-5.62%
2019/03/05	0	0.00	65	577.28	576.00	-65	946	-6.87%
2019/03/04	3	571.00	59	571.75	570.00	-56	958	-5.84%
2019/02/27	48	582.15	8	574.75	586.00	40	970	4.12%
2019/02/26	23	569.43	36	588.28	566.00	-13	965	-1.35%
2019/02/25	25	588.12	55	582.98	586.00	-30	973	-3.08%
2019/02/22	6	605.33	1	615.00	605.00	5	977	0.51%
2019/02/21	54	608.26	63	607.59	610.00	-9	993	-0.91%
2019/02/20	38	620.55	94	630.02	619.00	-56	1,004	-5.57%
2019/02/19	28	636.57	7	635.86	638.00	21	1,017	2.06%
2019/02/18	89	640.28	5	645.20	631.00	84	1,032	8.14%
2019/02/15	49	643.47	25	650.08	629.00	24	1,067	2.25%
2019/02/14	4	651.50	15	657.47	648.00	-11	1,116	-0.99%
2019/02/13	71	646.97	42	668.00	668.00	29	1,150	2.52%
2019/02/12	35	628.26	28	626.68	621.00	7	1,157	0.60%
2019/02/11	1	629.00	21	625.24	638.00	-20	1,165	-1.72%
2019/01/30	11	595.45	21	592.48	598.00	-10	1,175	-0.85%
2019/01/29	59	558.15	0	0.00	553.00	59	1,177	5.01%
2019/01/28	14	582.36	26	578.69	566.00	-12	1,176	-1.02%
2019/01/25	98	602.09	6	607.33	589.00	92	1,190	7.73%
2019/01/24	165	595.38	33	608.09	614.00	132	1,198	11.01%	大買/鉅額交易
2019/01/23	54	553.67	39	555.03	575.00	15	1,191	1.26%
2019/01/22	29.7	550.13	0	0.00	552.00	29.7	1,209	2.45%
2019/01/21	9	553.78	9	556.67	555.00	0	1,243	0.00%
2019/01/18	23	545.65	0	0.00	545.00	23	1,277	1.80%
2019/01/17	16	549.19	1	544.00	541.00	15	1,296	1.16%
2019/01/16	18	553.83	27	546.44	556.00	-9	1,323	-0.68%
2019/01/15	6	539.67	11	540.64	546.00	-5	1,329	-0.38%
2019/01/14	93	524.14	2	540.00	540.00	91	1,339	6.79%
2019/01/11	8	506.75	1	505.00	506.00	7	1,344	0.52%
2019/01/10	10	501.40	77	501.77	505.00	-67	1,349	-4.96%
2019/01/09	21	503.19	3	502.67	507.00	18	1,361	1.32%
2019/01/08	1	491.50	4	492.50	492.50	-3	1,378	-0.22%
2019/01/07	53	492.42	16	489.09	481.50	37	1,396	2.65%
2019/01/04	32	454.53	5	476.30	481.00	27	1,415	1.91%
2019/01/03	9	483.39	16	492.09	469.00	-7	1,432	-0.49%
2019/01/02	16	505.88	0	0.00	499.00	16	1,439	1.11%
2018/12/28	13	505.38	23	504.13	500.00	-10	1,451	-0.69%
2018/12/27	17	501.26	2	497.00	494.50	15	1,458	1.03%
2018/12/26	11	487.05	3	494.67	480.00	8	1,481	0.54%
2018/12/25	8	480.06	2	478.50	483.00	6	1,508	0.40%
2018/12/24	1	491.00	5	494.90	489.50	-4	1,514	-0.26%
2018/12/21	14	488.29	2.5	492.20	504.00	11.5	1,543	0.74%
2018/12/20	0	0.00	9	486.44	482.50	-9	1,540	-0.58%
2018/12/19	17	497.88	6	491.92	500.00	11	1,537	0.72%
2018/12/18	0	0.00	3	483.67	478.00	-3	1,533	-0.20%
2018/12/17	0	0.00	21	490.07	486.50	-21	1,548	-1.36%
2018/12/14	72	482.89	4	475.63	493.00	68	1,561	4.36%
2018/12/13	1	482.50	27	486.07	484.00	-26	1,575	-1.65%
2018/12/12	7	477.64	22	467.70	477.50	-15	1,575	-0.95%
2018/12/11	1	459.50	47	457.39	455.50	-46	1,574	-2.92%
2018/12/10	1	454.00	16	454.31	454.00	-15	1,578	-0.95%
2018/12/07	0	0.00	11	471.45	464.00	-11	1,586	-0.69%
2018/12/06	5	458.00	20	471.15	458.50	-15	1,587	-0.94%
2018/12/05	1	475.50	39	473.09	474.50	-38	1,590	-2.39%
2018/12/04	3	503.17	40	507.64	489.00	-37	1,592	-2.32%
2018/12/03	0	0.00	32	497.75	494.50	-32	1,561	-2.05%
2018/11/30	99	489.19	18	490.14	492.00	81	1,555	5.21%
2018/11/29	11	489.50	11	492.14	485.50	0	1,566	0.00%
2018/11/28	23	493.17	4	492.00	480.00	19	1,567	1.21%
2018/11/27	3	477.33	14	478.21	484.00	-11	1,573	-0.70%
2018/11/26	25	465.72	21	473.76	475.00	4	1,567	0.26%
2018/11/23	16	453.56	14	462.39	447.50	2	1,559	0.13%
2018/11/22	8	465.44	17	465.21	462.00	-9	1,551	-0.58%
2018/11/21	57	455.68	11	462.64	463.00	46	1,551	2.96%
2018/11/20	4	444.00	24	468.19	444.00	-20	1,534	-1.30%
2018/11/19	0	0.00	52	466.07	479.50	-52	1,515	-3.43%
2018/11/16	7	441.43	23	446.61	448.00	-16	1,488	-1.07%
2018/11/15	8	445.06	9	442.83	448.00	-1	1,464	-0.07%
2018/11/14	35	434.43	18	451.06	441.00	17	1,445	1.18%
2018/11/13	171	431.66	31	435.56	443.50	140	1,408	9.94%	大買/鉅額交易
2018/11/12	79	437.89	4	453.25	426.00	75	1,343	5.58%
2018/11/09	15	476.90	9	481.33	473.00	6	1,302	0.46%
2018/11/08	28	517.36	30	513.67	524.00	-2	1,275	-0.16%
2018/11/07	90	487.01	11	488.27	488.00	79	1,249	6.32%
2018/11/06	44	472.55	19	506.74	467.00	25	1,228	2.04%
2018/11/05	35	495.27	17	488.91	510.00	18	1,206	1.49%
2018/11/02	1	489.00	25	495.10	493.00	-24	1,187	-2.02%
2018/11/01	71.4	454.36	58	461.29	464.00	13.4	1,161	1.15%
2018/10/31	0	0.00	96	423.67	427.50	-96	1,133	-8.47%
2018/10/30	8	373.94	16	402.16	395.00	-8	1,105	-0.72%
2018/10/29	118	371.84	0	0.00	386.00	118	1,093	10.79%	大買/鉅額交易
2018/10/26	20	404.98	10	387.40	386.00	10	1,059	0.94%
2018/10/25	0	0.00	60	412.05	412.00	-60	1,022	-5.87%
2018/10/24	106	452.67	2	470.00	457.50	104	1,004	10.36%	大買/鉅額交易
2018/10/23	2	433.00	10	447.05	433.00	-8	974	-0.82%
2018/10/22	2	447.75	26	442.71	451.00	-24	980	-2.45%
2018/10/19	113	437.42	25	450.34	471.50	88	960	9.17%	大買/
2018/10/18	0	0.00	5	440.20	429.00	-5	938	-0.53%
2018/10/17	70	463.11	4	464.50	441.00	66	925	7.13%
2018/10/16	20	457.58	3	459.50	449.50	17	909	1.87%
2018/10/15	13	440.00	52	436.41	440.00	-39	891	-4.38%
2018/10/12	40	431.53	96	434.02	448.00	-56	876	-6.39%
2018/10/11	67	394.97	23	402.46	407.50	44	870	5.06%
2018/10/09	20	408.88	6	421.33	419.00	14	855	1.64%
2018/10/08	26	425.73	34	427.49	421.50	-8	849	-0.94%
2018/10/05	35	438.36	7	442.14	446.50	28	839	3.33%
2018/10/04	119.7	448.30	28	447.38	452.00	91.7	822	11.14%	大買/
2018/10/03	56	472.38	18	466.06	465.00	38	800	4.75%
2018/10/02	0	0.00	10	501.70	506.00	-10	783	-1.28%
2018/10/01	5	498.00	25	499.80	497.50	-20	778	-2.57%
2018/09/28	19	545.42	7	538.43	537.00	12	763	1.57%
2018/09/27	20	528.45	3	539.00	539.00	17	749	2.27%
2018/09/26	9	527.22	0	0.00	534.00	9	744	1.21%
2018/09/25	3	541.00	11	542.00	542.00	-8	755	-1.06%
2018/09/21	19	524.68	0	0.00	540.00	19	754	2.52%
2018/09/20	33	494.36	17	497.26	499.00	16	755	2.12%
2018/09/19	25	530.04	1	536.00	514.00	24	745	3.22%
2018/09/18	16	522.25	7	518.14	512.00	9	733	1.23%
2018/09/17	5	557.40	4	547.00	561.00	1	733	0.14%
2018/09/14	2	539.50	14	538.57	541.00	-12	737	-1.63%
2018/09/13	1	568.00	25	562.08	558.00	-24	738	-3.25%
2018/09/12	0	0.00	14	530.14	540.00	-14	739	-1.89%
2018/09/11	2	538.00	30	529.67	543.00	-28	742	-3.77%
2018/09/10	38	512.24	19	512.47	508.00	19	742	2.56%
2018/09/07	26	516.50	2	544.50	510.00	24	733	3.27%
2018/09/06	26	551.38	10	550.50	550.00	16	730	2.19%
2018/09/05	102	573.37	22	570.36	550.00	80	743	10.76%	大買/
2018/09/04	28	561.54	29	563.69	566.00	-1	739	-0.14%
2018/09/03	5	540.40	10	537.10	573.00	-5	734	-0.68%
2018/08/31	47	527.87	8	524.75	534.00	39	710	5.49%
2018/08/30	0	0.00	30	530.43	513.00	-30	706	-4.25%
2018/08/29	1	505.00	19	515.89	513.00	-18	698	-2.58%
2018/08/28	11	514.09	67	511.31	513.00	-56	708	-7.90%
2018/08/27	67	466.88	33	466.89	483.50	34	687	4.94%
2018/08/24	49	447.43	28	447.11	447.00	21	680	3.09%
2018/08/23	13	446.19	5	446.40	445.00	8	686	1.17%
2018/08/22	22	441.80	2	438.75	443.00	20	688	2.91%
2018/08/21	56	433.71	57	433.46	430.00	-1	687	-0.15%
2018/08/20	43	452.22	49	461.18	440.00	-6	685	-0.88%
2018/08/17	11	492.86	0	0.00	486.00	11	677	1.62%
2018/08/16	10	496.35	1	500.00	486.00	9	687	1.31%
2018/08/15	6	495.42	21	495.33	501.00	-15	693	-2.16%
2018/08/14	19	483.26	16	489.34	498.00	3	692	0.43%
2018/08/13	3	477.00	15	470.47	477.00	-12	688	-1.74%
2018/08/10	3	487.17	16	489.72	494.00	-13	684	-1.90%
2018/08/09	12	476.75	7	477.57	480.00	5	676	0.74%
2018/08/08	47	471.81	7	475.21	470.00	40	675	5.92%
2018/08/07	17	464.53	0	0.00	464.00	17	674	2.52%
2018/08/06	42	468.20	2	469.00	474.50	40	675	5.92%
2018/08/03	73	470.02	1	490.00	461.00	72	676	10.65%
2018/08/02	26	487.21	0	0.00	488.00	26	661	3.93%
2018/08/01	25	495.98	1	500.00	491.50	24	657	3.65%
2018/07/31	0	0.00	9	502.06	509.00	-9	655	-1.37%
2018/07/30	121	485.93	0	0.00	487.50	121	651	18.58%	大買/鉅額交易
2018/07/27	0	0.00	7	502.50	507.00	-7	644	-1.09%
2018/07/25	14	485.00	1	497.50	485.00	13	610	2.13%
2018/07/23	0	0.00	1	484.00	477.00	-1	612	-0.16%
2018/07/20	4	494.88	0	0.00	492.00	4	615	0.65%
2018/07/19	9	488.56	0	0.00	479.50	9	614	1.47%
2018/07/18	70	502.58	0	0.00	503.00	70	603	11.60%
2018/07/17	75	515.15	0	0.00	521.00	75	581	12.90%
2018/07/16	61.2	505.53	3	505.17	505.00	58.2	568	10.24%
2018/07/13	2	477.50	0	0.00	472.50	2	554	0.36%
2018/07/12	1	465.00	0	0.00	464.00	1	555	0.18%
2018/07/11	2	458.75	4	447.13	459.50	-2	565	-0.35%
2018/07/10	2	469.00	0	0.00	446.00	2	564	0.35%
2018/07/09	91	458.97	0	0.00	465.00	91	556	16.36%
2018/07/03	42	465.05	7	463.79	465.00	35	560	6.24%
2018/07/02	0	0.00	7	465.93	453.00	-7	548	-1.28%
2018/06/29	1	463.50	17	480.88	487.00	-16	542	-2.95%
2018/06/27	22	459.75	0	0.00	450.00	22	519	4.23%
2018/06/26	1	459.00	65	462.13	457.00	-64	513	-12.47%
2018/06/25	8	465.56	7	467.71	478.00	1	502	0.20%
2018/06/22	13	458.73	64	461.26	458.00	-51	500	-10.18%
2018/06/21	67	454.14	10	461.00	455.00	57	499	11.41%
2018/06/20	11	423.86	5	437.20	430.00	6	488	1.23%
2018/06/19	81	450.27	32	446.11	450.00	49	484	10.12%
2018/06/15	39	423.51	194	422.84	423.00	-155	478	-32.42%	大賣/鉅額交易
2018/06/14	10	426.55	6	440.33	422.00	4	472	0.85%
2018/06/13	1	428.00	7	428.29	436.00	-6	471	-1.27%
2018/06/12	3	392.17	57	404.73	417.00	-54	483	-11.16%
2018/06/11	14	383.39	14	378.93	379.50	0	472	0.00%
2018/06/08	4	395.75	0	0.00	389.00	4	475	0.84%
2018/06/07	0	0.00	14	400.07	398.50	-14	479	-2.92%
2018/06/06	2	386.00	0	0.00	389.50	2	471	0.42%
2018/06/05	62	388.09	9	391.28	390.00	53	462	11.46%
2018/06/04	59	373.57	3	373.50	373.50	56	444	12.61%
2018/06/01	0	0.00	3	372.00	369.50	-3	441	-0.68%
2018/05/31	62	375.00	0	0.00	375.00	62	440	14.07%
2018/05/30	1	353.00	3	355.67	362.00	-2	429	-0.47%
2018/05/29	1	358.00	0	0.00	359.50	1	431	0.23%
2018/05/23	13	334.50	2	340.75	341.50	11	421	2.61%
2018/05/22	0	0.00	14	327.79	326.50	-14	415	-3.37%
2018/05/21	5	321.90	5	322.20	323.00	0	419	0.00%
2018/05/18	0	0.00	18	317.64	320.00	-18	431	-4.17%
2018/05/17	0	0.00	14	315.29	313.00	-14	446	-3.13%
2018/05/16	0	0.00	11	317.27	318.00	-11	461	-2.38%
2018/05/15	0	0.00	11	322.09	319.00	-11	467	-2.36%
2018/05/14	7	323.00	6	325.83	326.00	1	477	0.21%
2018/05/11	1	318.50	7	320.14	320.00	-6	480	-1.25%
2018/05/10	3	327.00	32	329.88	327.00	-29	475	-6.10%
2018/05/09	0	0.00	1	324.50	328.50	-1	476	-0.21%
2018/05/08	21	318.33	0	0.00	323.50	21	477	4.39%
2018/05/07	23	320.98	0	0.00	321.00	23	474	4.85%
2018/05/04	11	327.09	0	0.00	325.00	11	468	2.35%
2018/05/03	8	331.94	0	0.00	328.00	8	466	1.71%
2018/05/02	2	340.50	1	343.00	344.50	1	464	0.22%
2018/04/30	3	338.67	0	0.00	345.00	3	466	0.64%
2018/04/27	1	336.00	21	343.86	338.00	-20	468	-4.27%
2018/04/26	14	338.57	0	0.00	339.50	14	462	3.03%
2018/04/25	13	321.92	0	0.00	321.00	13	454	2.86%
2018/04/24	4	332.00	6	339.67	340.00	-2	448	-0.45%
2018/04/23	7	343.43	1	344.00	344.50	6	447	1.34%
2018/04/20	17	347.56	0	0.00	347.00	17	450	3.78%
2018/04/17	3	353.00	57	355.67	353.00	-54	453	-11.92%
2018/04/16	9	371.33	21	366.71	370.50	-12	445	-2.69%
2018/04/13	4	364.63	20	363.13	358.50	-16	441	-3.62%
2018/04/12	24	367.88	10	365.15	368.00	14	441	3.17%
2018/04/11	31	355.23	0	0.00	353.00	31	441	7.02%
2018/04/10	0	0.00	8	359.06	358.00	-8	463	-1.73%
2018/04/09	0	0.00	16	363.19	359.00	-16	466	-3.43%
2018/04/03	3	352.67	4	353.00	356.50	-1	465	-0.21%
2018/03/30	0	0.00	11	367.82	363.50	-11	465	-2.36%
2018/03/29	8	372.25	11	369.05	369.50	-3	467	-0.64%
2018/03/28	23	373.57	2	374.50	373.00	21	467	4.49%
2018/03/27	69	376.58	31	375.82	373.50	38	469	8.10%
2018/03/26	17	376.15	0	0.00	382.00	17	457	3.72%
2018/03/22	6	372.33	1	370.00	374.00	5	459	1.09%
2018/03/21	10	375.00	0	0.00	366.00	10	458	2.18%
2018/03/20	7	365.50	0	0.00	370.00	7	475	1.47%
2018/03/19	3	364.33	0	0.00	365.50	3	486	0.62%
2018/03/16	609.3	360.24	19	360.16	360.00	590.3	483	122.12%	大買/鉅額交易
2018/03/15	0	0.00	16	347.63	347.00	-16	463	-3.46%
2018/03/14	3	340.00	17	349.50	352.00	-14	486	-2.88%
2018/03/13	9	339.94	0	0.00	338.00	9	492	1.83%
2018/03/12	1	334.00	0	0.00	335.50	1	487	0.21%
2018/03/09	2	335.00	0	0.00	335.00	2	489	0.41%
2018/03/08	5	339.00	0	0.00	340.00	5	495	1.01%
2018/03/06	15	333.73	0	0.00	334.50	15	503	2.98%
2018/03/02	10	335.35	0	0.00	338.00	10	513	1.95%
2018/03/01	12	332.13	0	0.00	333.00	12	515	2.33%
2018/02/23	27	325.63	0	0.00	326.00	27	522	5.17%
2018/02/21	6	311.00	0	0.00	325.00	6	539	1.11%
2018/02/12	0	0.00	18	299.36	304.50	-18	538	-3.34%
2018/02/09	60	280.30	1	283.00	289.00	59	554	10.64%
2018/02/08	1	292.00	6	302.92	296.00	-5	543	-0.92%
2018/02/07	6	318.50	2	328.25	314.00	4	532	0.75%
2018/02/06	2	332.25	1	335.50	315.50	1	532	0.19%
2018/02/05	4	342.25	1	341.50	343.50	3	529	0.57%
2018/02/02	1	347.50	1	347.50	348.00	0	531	0.00%
2018/02/01	1	359.00	1	358.50	350.00	0	545	0.00%
2018/01/31	2	358.00	2	358.50	356.50	0	563	0.00%
2018/01/30	10	362.05	3	361.50	363.00	7	570	1.23%
2018/01/29	7	360.71	0	0.00	361.00	7	573	1.22%
2018/01/26	3	359.00	3	362.50	359.00	0	586	0.00%
2018/01/25	1	360.50	2	360.75	359.50	-1	605	-0.17%
2018/01/24	4	362.75	1	364.00	362.00	3	622	0.48%
2018/01/23	4	368.13	0	0.00	363.00	4	637	0.63%
2018/01/22	10	364.60	0	0.00	370.00	10	642	1.56%
2018/01/19	4	363.00	0	0.00	363.50	4	667	0.60%
2018/01/18	0	0.00	4	366.63	360.50	-4	686	-0.58%
2018/01/17	43	363.30	0	0.00	364.00	43	720	5.97%
2018/01/16	40	363.70	0	0.00	365.00	40	726	5.51%
2018/01/15	90	361.13	1	361.00	360.50	89	727	12.24%
2018/01/12	62	358.35	0	0.00	354.50	62	735	8.43%
2018/01/11	0	0.00	1	356.00	355.50	-1	740	-0.14%
2018/01/10	3	341.00	1	349.50	341.00	2	743	0.27%
2018/01/09	1	348.50	0	0.00	348.50	1	778	0.13%
2018/01/08	0	0.00	5	357.60	358.00	-5	783	-0.64%
2018/01/05	0	0.00	1	373.00	364.00	-1	791	-0.13%
2018/01/04	0	0.00	51	373.40	374.00	-51	787	-6.47%
2018/01/03	0	0.00	43	364.15	364.00	-43	776	-5.54%
2018/01/02	0	0.00	1	358.00	358.50	-1	782	-0.13%