世芯-KY (3661)-群益金鼎券商分點個股進出

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
▼175
漲幅
-5.77%
成交量
3,974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

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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/19	24.1	2888.63	21.2	2961.75	2860.00	2.9	2,356	0.12%
2024/04/18	79.1	3054.36	6.3	2908.82	3035.00	72.9	2,318	3.14%
2024/04/17	15.1	2885.46	8	2825.00	2900.00	7.1	2,304	0.31%
2024/04/16	47.7	2834.04	7	2809.38	2830.00	40.7	2,283	1.78%
2024/04/15	15.2	2771.57	38	2795.53	2755.00	-22.9	2,233	-1.02%
2024/04/12	23.1	2965.40	47	2904.04	2900.00	-23.9	2,215	-1.08%
2024/04/11	6	3014.97	7	2997.14	3015.00	-1	2,175	-0.05%
2024/04/10	10	3084.50	7.2	3062.62	3020.00	2.9	2,163	0.13%
2024/04/09	16.1	3020.41	32.5	3054.96	3020.00	-16.4	2,155	-0.76%
2024/04/08	4	3224.70	8	3252.50	3150.00	-4	2,145	-0.19%
2024/04/03	0	3390.00	24	3354.17	3385.00	-24	2,125	-1.13%
2024/04/02	5.2	3405.28	3	3353.33	3400.00	2.2	2,134	0.10%
2024/04/01	13.1	3396.72	1	3365.09	3420.00	12.1	2,132	0.57%
2024/03/29	7	3407.12	6	3364.68	3340.00	1	2,121	0.05%
2024/03/28	1	3244.95	75	3203.73	3165.00	-74	2,086	-3.55%
2024/03/27	4	3131.25	3	3228.43	3150.00	1	2,073	0.05%
2024/03/26	5	3506.65	4.1	3354.37	3340.00	0.9	2,030	0.05%
2024/03/25	5	3532.21	2.5	3513.69	3460.00	2.5	2,019	0.13%
2024/03/22	2	3439.80	12	3434.17	3450.00	-10	2,007	-0.50%
2024/03/21	23.3	3408.86	17	3446.77	3395.00	6.3	1,988	0.32%
2024/03/20	20	3391.73	18	3382.19	3375.00	2	1,967	0.10%
2024/03/19	10	3422.01	31.5	3470.46	3305.00	-21.5	1,940	-1.11%
2024/03/18	4.4	3650.33	5	3642.84	3665.00	-0.6	1,893	-0.03%
2024/03/15	21	3684.99	76	3634.74	3605.00	-55	1,900	-2.89%
2024/03/14	5	3685.84	4.4	3645.34	3750.00	0.7	1,871	0.03%
2024/03/13	8.4	3444.94	19.3	3512.21	3410.00	-11	1,850	-0.59%
2024/03/12	10.2	3645.08	6	3630.84	3585.00	4.2	1,838	0.23%
2024/03/11	1.2	3822.40	6	3810.68	3750.00	-4.9	1,831	-0.27%
2024/03/08	2.1	3954.82	3	3875.92	3825.00	-1	1,844	-0.05%
2024/03/07	5.1	4019.68	4	3931.27	3910.00	1	1,833	0.06%
2024/03/06	1.1	4076.68	25	4104.69	4085.00	-24	1,833	-1.31%
2024/03/05	0	4220.95	0	4247.50	4200.00	0	1,955	0.00%
2024/03/04	2	4301.88	5	4289.82	4200.00	-3	1,972	-0.15%
2024/03/01	1	4250.00	3	4278.69	4340.00	-2	1,981	-0.10%
2024/02/29	2	4010.11	5	4094.97	4140.00	-3	1,986	-0.15%
2024/02/27	13	3946.15	27	3929.84	3960.00	-14	1,975	-0.71%
2024/02/26	0	3973.21	7	3923.77	3975.00	-7	1,984	-0.35%
2024/02/23	5	4020.70	0	4003.10	3900.00	5	1,989	0.25%
2024/02/22	3	4162.57	4.1	4104.02	4015.00	-1.1	1,985	-0.05%
2024/02/21	6.1	4054.38	3	3993.78	3990.00	3.1	1,969	0.16%
2024/02/20	37	4126.62	2.1	4130.00	4150.00	35	1,964	1.78%
2024/02/19	1.3	4075.02	24	4116.64	4080.00	-22.7	1,973	-1.15%
2024/02/16	5	4226.75	5	4252.00	4185.00	0	2,007	0.00%
2024/02/15	2	4360.00	1.6	4295.00	4430.00	0.4	2,012	0.02%
2024/02/05	4	4063.75	3	4060.00	4105.00	1	2,019	0.05%
2024/02/02	2	3972.44	2	3982.49	3985.00	0	2,048	0.00%
2024/02/01	0	3940.00	0	3980.00	3960.00	0	2,080	0.00%
2024/01/31	1	3880.01	1	3890.00	3900.00	0	2,090	0.00%
2024/01/30	0	3810.00	1	3864.76	3835.00	-1	2,101	-0.05%
2024/01/29	1	3889.76	0	0.00	3800.00	1	2,113	0.05%
2024/01/26	3	3880.00	6.1	3834.07	3895.00	-3.1	2,155	-0.14%
2024/01/25	2.1	3736.51	2	3710.01	3720.00	0.1	2,177	0.00%
2024/01/24	0	3709.76	1	3680.00	3680.00	-1	2,195	-0.04%
2024/01/23	3	3806.67	3	3793.33	3750.00	0	2,225	0.00%
2024/01/22	3	3801.67	4	3804.98	3815.00	-1	2,257	-0.04%
2024/01/19	36	3728.60	12.1	3678.97	3735.00	23.9	2,271	1.05%
2024/01/18	4	3627.48	4	3637.63	3690.00	0	2,256	0.00%
2024/01/17	9.5	3573.51	2	3618.19	3565.00	7.5	2,269	0.33%
2024/01/16	2	3692.66	2	3687.62	3670.00	0	2,259	0.00%
2024/01/15	7	3718.51	2	3764.96	3700.00	5	2,259	0.22%
2024/01/12	2	3752.88	6	3755.83	3735.00	-4	2,266	-0.18%
2024/01/11	1.6	3779.38	2	3785.00	3830.00	-0.4	2,294	-0.02%
2024/01/10	0	0.00	4	3642.50	3650.00	-4	2,316	-0.17%
2024/01/09	20	3569.50	9	3552.24	3590.00	11	2,332	0.47%
2024/01/08	5	3450.00	15	3440.99	3455.00	-10	2,320	-0.43%
2024/01/05	2	3394.98	2	3352.50	3390.00	0	2,328	0.00%
2024/01/04	25	3381.80	8	3377.53	3365.00	17	2,350	0.72%
2024/01/03	24	3399.16	5	3420.04	3445.00	19	2,373	0.80%
2024/01/02	15	3415.60	7	3373.00	3445.00	8	2,369	0.34%
2023/12/29	8	3273.75	12	3281.67	3275.00	-4	2,336	-0.17%
2023/12/28	2	3317.50	6.1	3338.77	3260.00	-4.1	2,330	-0.18%
2023/12/27	6	3354.15	5	3336.08	3305.00	1	2,328	0.04%
2023/12/26	2	3425.05	2	3440.00	3420.00	0	2,326	0.00%
2023/12/25	2	3394.96	2	3385.21	3375.00	0	2,342	0.00%
2023/12/22	11	3362.31	4	3367.50	3370.00	7	2,370	0.30%
2023/12/21	1	3335.03	6	3354.95	3340.00	-5	2,380	-0.21%
2023/12/20	7	3347.00	6.1	3348.42	3365.00	1	2,400	0.04%
2023/12/19	9	3323.91	19.5	3328.74	3310.00	-10.5	2,425	-0.43%
2023/12/18	6.1	3385.80	8	3419.35	3360.00	-2	2,438	-0.08%
2023/12/15	11	3455.91	11	3487.27	3440.00	0	2,448	0.00%
2023/12/14	17	3514.12	14	3595.00	3495.00	3	2,442	0.12%
2023/12/13	1	3600.00	1	3565.00	3650.00	0	2,416	0.00%
2023/12/12	3	3515.00	11	3521.36	3520.00	-8	2,423	-0.33%
2023/12/11	0	0.00	5	3483.00	3510.00	-5	2,427	-0.21%
2023/12/08	13	3365.39	14	3395.36	3335.00	-1	2,445	-0.04%
2023/12/07	5	3330.00	6	3314.17	3370.00	-1	2,434	-0.04%
2023/12/06	6	3288.33	5	3287.05	3290.00	1	2,420	0.04%
2023/12/05	3	3231.67	4	3201.25	3240.00	-1	2,381	-0.04%
2023/12/04	5	3113.00	5	3088.00	3110.00	0	2,347	0.00%
2023/12/01	4	3091.25	16	3109.69	3080.00	-12	2,332	-0.51%
2023/11/30	7	3154.27	8	3140.63	3110.00	-1	2,308	-0.04%
2023/11/29	24	3064.38	12	3075.83	3050.00	12	2,175	0.55%
2023/11/28	1	3109.94	1	3125.00	3130.00	0	2,161	0.00%
2023/11/27	7	2956.43	9	3035.56	2950.00	-2	2,148	-0.09%
2023/11/24	9	3067.78	9	3092.78	3050.00	0	2,155	0.00%
2023/11/22	1	3130.00	1.1	3166.82	3170.00	-0.1	2,163	0.00%
2023/11/21	8	3179.38	7	3168.57	3135.00	1	2,165	0.05%
2023/11/20	1	3190.00	1	3200.00	3185.00	0	2,185	0.00%
2023/11/17	3	3226.67	2	3217.45	3230.00	1	2,231	0.04%
2023/11/16	2	3107.51	2	3089.99	3090.00	0	2,262	0.00%
2023/11/15	10	3244.00	7	3202.15	3105.00	3	2,250	0.13%
2023/11/14	1	3345.00	11	3341.36	3285.00	-10	2,245	-0.45%
2023/11/13	5	3248.00	5	3252.00	3235.00	0	2,266	0.00%
2023/11/10	11	3190.00	14	3210.36	3200.00	-3	2,265	-0.13%
2023/11/09	2.1	3150.48	2	3097.50	3240.00	0.1	2,261	0.00%
2023/11/08	5	3016.00	8	3001.25	3045.00	-3	2,233	-0.13%
2023/11/07	4	2996.25	10	2986.93	3000.00	-6	2,271	-0.27%
2023/11/06	8	2943.13	8	2908.12	2955.00	0	2,288	0.00%
2023/11/03	13	2844.23	31	2786.61	2855.00	-18	2,290	-0.79%
2023/11/02	5	2794.00	8	2807.50	2820.00	-3	2,282	-0.13%
2023/11/01	9	2693.83	5	2660.00	2680.00	4	2,266	0.18%
2023/10/31	10	2645.00	17	2701.96	2625.00	-7	2,275	-0.31%
2023/10/30	24	2704.79	15	2697.33	2755.00	9	2,292	0.39%
2023/10/27	4	2591.25	5	2521.01	2610.00	-1	2,297	-0.04%
2023/10/26	3	2480.08	3	2525.06	2465.00	0	2,328	0.00%
2023/10/25	23	2660.21	5	2646.01	2620.00	18	2,324	0.77%
2023/10/24	9	2554.97	9	2551.13	2570.00	0	2,313	0.00%
2023/10/23	7	2497.18	7	2505.00	2500.00	0	2,324	0.00%
2023/10/20	27	2555.74	10	2548.00	2575.00	17	2,352	0.72%
2023/10/19	13	2541.57	4	2480.44	2600.00	9	2,365	0.38%
2023/10/18	27	2497.19	9	2523.89	2440.00	18	2,368	0.76%
2023/10/17	14	2653.23	12	2702.94	2630.00	2	2,343	0.09%
2023/10/16	8	2743.73	7	2717.16	2745.00	1	2,388	0.04%
2023/10/13	12	2765.00	12	2770.42	2770.00	0	2,416	0.00%
2023/10/12	11	2808.64	7	2865.72	2800.00	4	2,416	0.17%
2023/10/11	10	2817.00	7	2835.00	2770.00	3	2,412	0.12%
2023/10/06	16	2699.38	2	2742.51	2775.00	14	2,444	0.57%
2023/10/05	1	2705.00	1	2734.80	2710.00	0	2,445	0.00%
2023/10/04	6	2675.00	1	2689.67	2690.00	5	2,475	0.20%
2023/10/03	4.1	2695.48	4	2727.50	2695.00	0.1	2,491	0.00%
2023/10/02	14	2782.86	5	2787.07	2730.00	9	2,525	0.36%
2023/09/28	3	2683.33	1	2670.00	2690.00	2	2,544	0.08%
2023/09/27	1	2620.00	3	2653.33	2635.00	-2	2,613	-0.08%
2023/09/26	1	2600.00	2	2590.01	2600.00	-1	2,618	-0.04%
2023/09/25	28	2576.79	1	2595.00	2625.00	27	2,633	1.03%
2023/09/22	3	2473.33	3	2463.33	2500.00	0	2,628	0.00%
2023/09/21	1	2360.00	8	2361.25	2360.00	-7	2,625	-0.27%
2023/09/20	2	2510.00	1	2440.00	2450.00	1	2,629	0.04%
2023/09/19	17	2647.06	2	2622.32	2605.00	15	2,646	0.57%
2023/09/18	4	2627.50	1	2615.00	2615.00	3	2,661	0.11%
2023/09/15	4	2610.00	5	2627.00	2645.00	-1	2,696	-0.04%
2023/09/14	1	2625.00	1	2650.00	2655.00	0	2,707	0.00%
2023/09/13	10	2638.93	5	2632.00	2620.00	5	2,709	0.18%
2023/09/12	6	2515.83	1	2460.00	2530.00	5	2,703	0.18%
2023/09/11	9	2433.89	0	0.00	2400.00	9	2,764	0.33%
2023/09/08	1	2410.00	1	2420.00	2410.00	0	2,784	0.00%
2023/09/07	0	0.00	0.1	2473.00	2450.00	-0.1	2,856	0.00%
2023/09/06	0.1	2499.00	0	0.00	2500.00	0.1	2,905	0.00%
2023/09/04	1	2505.00	0	2503.75	2480.00	1	3,060	0.03%
2023/09/01	0	2462.25	0	0.00	2445.00	0	3,100	0.00%
2023/08/31	0	0.00	1	2510.00	2470.00	-1	3,158	-0.03%
2023/08/30	2	2547.50	2.1	2549.24	2555.00	-0.1	3,172	0.00%
2023/08/29	1.1	2415.23	1	2405.20	2490.00	0	3,198	0.00%
2023/08/28	2	2449.22	2	2410.74	2410.00	0	3,216	0.00%
2023/08/25	2	2432.49	0	2415.00	2430.00	2	3,232	0.06%
2023/08/24	6.1	2509.50	14	2487.86	2495.00	-8	3,285	-0.24%
2023/08/23	5	2391.00	7	2398.55	2390.00	-2	3,351	-0.06%
2023/08/22	1	2330.00	22	2366.32	2380.00	-21	3,396	-0.62%
2023/08/21	0	0.00	6	2165.00	2165.00	-6	3,491	-0.17%
2023/08/18	9	1988.79	20.2	1980.45	1970.00	-11.2	3,537	-0.32%
2023/08/17	26.2	1932.96	8	1988.72	1970.00	18.2	3,575	0.51%
2023/08/16	14	1891.79	5	1899.01	1905.00	9	3,578	0.25%
2023/08/15	8	1893.75	10	1904.36	1890.00	-2	3,662	-0.06%
2023/08/14	0	1825.00	1	1809.98	1815.00	-1	3,667	-0.03%
2023/08/11	8	1809.36	76	1791.78	1820.00	-68	3,707	-1.83%
2023/08/10	10	1920.50	1	1994.89	1865.00	9	3,748	0.24%
2023/08/09	9	2113.88	7	2110.72	2070.00	2	3,748	0.05%
2023/08/08	7	2132.14	13	2133.46	2145.00	-6	3,774	-0.16%
2023/08/07	3.1	1962.19	11.1	2001.14	2040.00	-8	3,773	-0.21%
2023/08/04	4.1	1880.39	1	1884.99	1855.00	3	3,877	0.08%
2023/08/02	9	1909.46	4	1920.00	1895.00	5	3,883	0.13%
2023/08/01	3	1985.00	2.3	2010.22	1960.00	0.7	3,897	0.02%
2023/07/31	10	2029.50	8	2014.34	1990.00	2	3,887	0.05%
2023/07/28	9.1	2143.90	12	2141.25	2170.00	-2.9	3,861	-0.08%
2023/07/27	8	2144.38	5	2146.00	2140.00	3	3,880	0.08%
2023/07/26	21	2234.29	7	2190.00	2155.00	14	3,932	0.36%
2023/07/25	13	2266.14	8	2263.13	2210.00	5	3,966	0.13%
2023/07/24	5	2218.00	3	2211.67	2210.00	2	4,015	0.05%
2023/07/21	6	2189.17	4	2172.50	2230.00	2	4,046	0.05%
2023/07/20	11	2123.18	3	2136.67	2150.00	8	4,086	0.20%
2023/07/19	4	2148.75	11	2060.46	2130.00	-7	4,098	-0.17%
2023/07/18	7	1990.00	22	1991.57	1975.00	-15	4,130	-0.36%
2023/07/17	1	1970.00	0	0.00	1925.00	1	4,132	0.02%
2023/07/14	12	1970.42	5	1984.00	1980.00	7	4,158	0.17%
2023/07/13	11	1976.36	12.1	1986.24	1950.00	-1.1	4,183	-0.03%
2023/07/12	1	1880.00	3	1890.00	1880.00	-2	4,143	-0.05%
2023/07/11	2	1845.02	2	1915.00	1840.00	0	4,175	0.00%
2023/07/10	3	1898.33	2	1915.00	1895.00	1	4,176	0.02%
2023/07/07	4	1855.00	4	1881.25	1860.00	0	4,198	0.00%
2023/07/06	4	1841.25	23	1840.65	1880.00	-19	4,261	-0.45%
2023/07/05	7	1743.59	8	1772.55	1810.00	-1	4,279	-0.02%
2023/07/04	1.1	1887.65	1	1895.20	1895.00	0.1	4,223	0.00%
2023/07/03	4	1888.73	6	1864.99	1890.00	-2	4,217	-0.05%
2023/06/30	1	1810.00	0	0.00	1795.00	1	4,216	0.02%
2023/06/29	0	0.00	2	1782.50	1805.00	-2	4,226	-0.05%
2023/06/28	11	1776.36	2	1740.00	1730.00	9	4,277	0.21%
2023/06/27	1	1820.00	2	1757.50	1750.00	-1	4,293	-0.02%
2023/06/26	3	1805.00	2	1830.00	1835.00	1	4,299	0.02%
2023/06/21	1	1790.00	4	1817.50	1810.00	-3	4,342	-0.07%
2023/06/20	3	1855.00	1	1845.00	1845.00	2	4,367	0.05%
2023/06/19	0	0.00	10	1837.00	1835.00	-10	4,403	-0.23%
2023/06/16	7	1835.00	7	1842.86	1840.00	0	4,484	0.00%
2023/06/15	13	1811.92	12	1812.92	1800.00	1	4,515	0.02%
2023/06/14	2	1757.50	7	1745.71	1760.00	-5	4,627	-0.11%
2023/06/13	4	1766.25	9	1735.56	1775.00	-5	4,776	-0.10%
2023/06/12	1	1635.00	44.1	1638.52	1650.00	-43.1	4,817	-0.89%
2023/06/09	7	1621.42	12	1635.41	1585.00	-5	4,856	-0.10%
2023/06/08	13	1585.45	2	1560.11	1560.00	11	4,887	0.23%
2023/06/07	4	1644.67	3.1	1655.00	1670.00	0.9	4,866	0.02%
2023/06/06	13	1608.85	31.1	1612.94	1620.00	-18.1	4,900	-0.37%
2023/06/05	8	1655.00	10	1637.50	1645.00	-2	4,953	-0.04%
2023/06/02	11	1678.60	12	1670.83	1655.00	-1	4,948	-0.02%
2023/06/01	5	1685.00	7.2	1679.72	1700.00	-2.2	4,959	-0.04%
2023/05/31	17	1662.06	7.2	1670.28	1655.00	9.9	5,027	0.20%
2023/05/30	10	1674.99	8	1686.25	1685.00	2	5,072	0.04%
2023/05/29	8	1655.63	17	1585.89	1660.00	-9	5,140	-0.18%
2023/05/26	1	1520.01	12	1557.92	1510.00	-11	5,143	-0.21%
2023/05/25	21	1598.33	14	1606.43	1560.00	7	5,181	0.14%
2023/05/24	13	1545.39	19	1538.42	1540.00	-6	5,127	-0.12%
2023/05/23	24	1593.75	7	1599.29	1580.00	17	5,123	0.33%
2023/05/22	14	1550.36	7	1548.57	1525.00	7	5,086	0.14%
2023/05/19	14	1523.93	21	1508.10	1565.00	-7	5,110	-0.14%
2023/05/18	6	1444.17	42	1467.02	1440.00	-36	5,090	-0.71%
2023/05/17	3	1435.00	4	1428.75	1445.00	-1	5,102	-0.02%
2023/05/16	17	1405.88	10.1	1410.00	1410.00	6.9	5,157	0.13%
2023/05/15	31	1346.29	16	1338.75	1350.00	15	5,138	0.29%
2023/05/12	10.2	1347.50	18	1334.44	1355.00	-7.8	5,177	-0.15%
2023/05/11	6.1	1323.53	4	1326.27	1305.00	2.1	5,183	0.04%
2023/05/10	82.1	1305.90	36	1309.18	1345.00	46.1	5,249	0.88%
2023/05/09	8	1265.62	5	1262.00	1275.00	3	5,173	0.06%
2023/05/08	9.1	1276.81	7	1290.69	1260.00	2.1	5,186	0.04%
2023/05/05	5	1251.88	5	1249.99	1260.00	0	5,200	0.00%
2023/05/04	2	1225.02	2	1235.00	1225.00	0	5,260	0.00%
2023/05/03	6.1	1231.17	5	1240.01	1230.00	1.1	5,280	0.02%
2023/05/02	12.1	1259.47	8	1256.25	1260.00	4.1	5,289	0.08%
2023/04/28	18.1	1204.61	16	1221.56	1185.00	2.1	5,288	0.04%
2023/04/27	5.2	1205.19	7	1212.15	1215.00	-1.8	5,255	-0.03%
2023/04/26	9	1165.00	7	1162.86	1170.00	2	5,203	0.04%
2023/04/25	11.1	1150.91	53	1140.28	1135.00	-42	5,175	-0.81%
2023/04/24	6	1193.33	67	1189.03	1210.00	-61	5,117	-1.19%
2023/04/21	8.1	1232.72	54	1251.67	1195.00	-45.9	5,136	-0.89%
2023/04/20	2	1330.00	9	1320.56	1315.00	-7	5,067	-0.14%
2023/04/19	4	1295.00	9	1295.57	1295.00	-5	5,100	-0.10%
2023/04/18	5	1304.00	2	1300.00	1280.00	3	5,111	0.06%
2023/04/17	1	1340.00	3	1360.00	1340.00	-2	5,140	-0.04%
2023/04/14	12	1346.67	21	1322.62	1360.00	-9	5,198	-0.17%
2023/04/13	2	1305.00	9	1305.00	1290.00	-7	5,237	-0.13%
2023/04/12	13	1327.31	3	1330.00	1340.00	10	5,269	0.19%
2023/04/11	5.1	1343.04	13	1340.00	1345.00	-7.9	5,263	-0.15%
2023/04/10	15	1285.33	12	1282.08	1315.00	3	5,250	0.06%
2023/04/07	4	1231.25	2	1247.50	1250.00	2	5,237	0.04%
2023/04/06	2	1197.50	2	1207.50	1210.00	0	5,250	0.00%
2023/03/31	6.1	1241.07	3	1205.00	1240.00	3.1	5,259	0.06%
2023/03/30	3	1208.33	2.1	1197.98	1180.00	0.9	5,275	0.02%
2023/03/29	23.1	1160.14	5.3	1170.31	1210.00	17.8	5,295	0.34%
2023/03/28	2	1222.59	2	1230.00	1215.00	0	5,317	0.00%
2023/03/27	3.1	1261.74	10.3	1257.56	1260.00	-7.2	5,307	-0.14%
2023/03/24	3	1261.60	8	1289.99	1255.00	-5	5,311	-0.09%
2023/03/23	2.1	1294.88	1	1290.00	1305.00	1.1	5,301	0.02%
2023/03/22	3	1296.67	61.2	1303.10	1305.00	-58.2	5,301	-1.10%
2023/03/21	16	1269.06	19	1259.21	1290.00	-3	5,287	-0.06%
2023/03/20	6	1219.17	9.1	1208.98	1245.00	-3.1	5,243	-0.06%
2023/03/17	51	1198.33	28.4	1193.70	1205.00	22.7	5,268	0.43%
2023/03/16	18	1086.11	29.1	1084.78	1125.00	-11.1	5,121	-0.22%
2023/03/15	46	1037.07	48	1050.52	1025.00	-2	5,011	-0.04%
2023/03/14	14	1003.86	12	1006.83	989.00	2	4,940	0.04%
2023/03/13	10	988.30	6	994.17	998.00	4	4,894	0.08%
2023/03/10	10	1011.70	17	1003.94	998.00	-7	4,852	-0.14%
2023/03/09	27	1022.78	17	1028.53	1030.00	10	4,901	0.20%
2023/03/08	51	1008.98	55.1	1012.37	1000.00	-4.1	4,905	-0.08%
2023/03/07	5	957.40	4	954.50	957.00	1	4,835	0.02%
2023/03/06	7.1	957.52	2	961.07	957.00	5	4,850	0.10%
2023/03/03	18	995.44	39	987.79	968.00	-21	4,851	-0.43%
2023/03/02	12	1029.58	18.2	1023.02	1005.00	-6.2	4,837	-0.13%
2023/03/01	6	993.50	12.1	998.97	1035.00	-6.1	4,831	-0.13%
2023/02/24	8	962.38	5	982.00	944.00	3	4,792	0.06%
2023/02/23	46	970.43	7	951.48	958.00	39	4,752	0.82%
2023/02/22	12	903.51	49	906.27	900.00	-37	4,708	-0.79%
2023/02/21	1	938.00	5	938.80	940.00	-4	4,697	-0.09%
2023/02/20	6	947.83	11	940.09	927.00	-5	4,755	-0.11%
2023/02/17	8	931.75	22	937.73	929.00	-14	4,821	-0.29%
2023/02/16	8	964.50	3	958.21	961.00	5	4,823	0.10%
2023/02/15	42	919.50	4.2	919.29	920.00	37.9	4,888	0.77%
2023/02/14	17.2	940.80	21	929.48	912.00	-3.8	4,929	-0.08%
2023/02/13	49	980.53	6.1	990.12	959.00	43	4,931	0.87%
2023/02/10	29.1	975.77	16	970.38	978.00	13	5,033	0.26%
2023/02/09	8	1000.75	14	999.36	1005.00	-6	5,114	-0.12%
2023/02/08	46	996.54	39	993.95	998.00	7	5,177	0.14%
2023/02/07	8	943.38	39.1	932.99	949.00	-31.1	5,202	-0.60%
2023/02/06	14	922.93	11	914.91	933.00	3	5,249	0.06%
2023/02/03	16	936.50	14	936.36	943.00	2	5,340	0.04%
2023/02/02	52.1	920.09	30	923.03	926.00	22.1	5,386	0.41%
2023/02/01	1	867.00	4	877.00	888.00	-3	5,530	-0.05%
2023/01/31	5	844.40	3	853.00	843.00	2	5,669	0.04%
2023/01/30	56	873.61	6	870.83	864.00	50	5,770	0.87%
2023/01/17	7	849.71	2	854.50	846.00	5	5,859	0.09%
2023/01/16	10	860.50	4	856.26	862.00	6	5,979	0.10%
2023/01/13	73	848.99	2	850.50	837.00	71	6,083	1.17%
2023/01/12	2	839.00	4.1	834.32	839.00	-2.1	6,223	-0.03%
2023/01/11	10	828.81	4	828.57	833.00	6	6,322	0.09%
2023/01/10	11.1	856.12	2	850.73	851.00	9	6,424	0.14%
2023/01/09	3	858.33	4	853.75	854.00	-1	6,533	-0.01%
2023/01/06	8	843.75	14	849.64	837.00	-6	6,606	-0.09%
2023/01/05	13	861.77	25	879.12	857.00	-12	6,725	-0.18%
2023/01/04	2.1	872.00	10	866.20	879.00	-8	6,683	-0.12%
2023/01/03	52	825.25	10	828.80	855.00	42	6,597	0.64%
2022/12/30	18	785.50	15	783.67	788.00	3	6,665	0.05%
2022/12/29	15	752.93	4	750.75	769.00	11	6,707	0.16%
2022/12/28	7	750.00	221	745.68	750.00	-214	6,816	-3.14%	大賣/鉅額交易
2022/12/27	9	780.78	19	784.95	780.00	-10	6,789	-0.15%
2022/12/26	17	785.76	17	787.24	781.00	0	6,824	0.00%
2022/12/23	3	802.33	2	807.50	803.00	1	6,882	0.01%
2022/12/22	12	813.33	8	812.88	814.00	4	6,943	0.06%
2022/12/21	26	811.69	8	823.13	809.00	18	6,998	0.26%
2022/12/20	10	855.30	26	851.35	823.00	-16	7,025	-0.23%
2022/12/19	6	878.50	6	876.00	885.00	0	7,004	0.00%
2022/12/16	8	866.25	12	866.08	876.00	-4	7,108	-0.06%
2022/12/15	10	889.80	5	889.60	885.00	5	7,139	0.07%
2022/12/14	5	888.40	5	893.80	911.00	0	7,108	0.00%
2022/12/13	8	883.75	12	874.92	865.00	-4	7,085	-0.06%
2022/12/12	6	899.83	55	889.76	879.00	-49	7,073	-0.69%
2022/12/09	38	915.11	32	910.75	915.00	6	7,090	0.08%
2022/12/08	11	873.55	1	877.00	878.00	10	7,048	0.14%
2022/12/07	4	874.25	8	864.75	858.00	-4	7,064	-0.06%
2022/12/06	4	908.25	4	902.00	894.00	0	7,035	0.00%
2022/12/05	3	905.00	4	911.25	909.00	-1	7,096	-0.01%
2022/12/02	7	910.71	10	904.30	913.00	-3	7,137	-0.04%
2022/12/01	7	922.71	20	940.25	895.00	-13	7,173	-0.18%
2022/11/30	20.1	931.70	7	927.71	927.00	13.1	7,136	0.18%
2022/11/29	1	897.00	8	897.13	902.00	-7	7,167	-0.10%
2022/11/28	8	897.00	2	903.00	890.00	6	7,272	0.08%
2022/11/25	4	889.50	5	886.00	883.00	-1	7,324	-0.01%
2022/11/24	95	910.44	2	917.50	916.00	93	7,308	1.27%
2022/11/23	5	886.00	5	886.40	879.00	0	7,304	0.00%
2022/11/22	13	870.15	12	868.75	862.00	1	7,350	0.01%
2022/11/21	7	891.57	7	896.00	890.00	0	7,340	0.00%
2022/11/18	19	881.74	19	880.05	875.00	0	7,386	0.00%
2022/11/17	13	873.85	12	875.33	882.00	1	7,354	0.01%
2022/11/16	53	853.64	10	853.00	860.00	43	7,333	0.59%
2022/11/15	5	837.80	6	839.00	843.00	-1	7,287	-0.01%
2022/11/14	5	829.80	8	832.38	830.00	-3	7,262	-0.04%
2022/11/11	18	838.22	19	846.53	823.00	-1	7,296	-0.01%
2022/11/10	10	806.40	6	801.00	800.00	4	7,250	0.06%
2022/11/09	1	781.00	30	785.23	790.00	-29	7,288	-0.40%
2022/11/08	40	788.23	107	804.60	778.00	-67	7,308	-0.92%	大賣/
2022/11/07	38	779.66	13	760.69	797.00	25	7,285	0.34%
2022/11/04	4	712.00	9	719.89	725.00	-5	7,232	-0.07%
2022/11/03	99	691.92	53	688.51	701.00	46	7,157	0.64%
2022/11/02	19	668.53	6.2	668.88	678.00	12.8	7,111	0.18%
2022/11/01	46.2	669.82	49	665.24	676.00	-2.8	7,082	-0.04%
2022/10/31	2	648.00	53	638.66	649.00	-51	7,045	-0.72%
2022/10/28	77	626.14	31	634.64	626.00	46	7,066	0.65%
2022/10/27	102	618.96	30	608.27	619.00	72	6,921	1.04%	大買/
2022/10/26	13	571.15	112	568.85	583.00	-99	6,816	-1.45%	大賣/
2022/10/25	37	591.97	196	591.08	580.00	-159	6,773	-2.35%	大賣/鉅額交易
2022/10/24	18	617.61	52	613.38	597.00	-34	6,734	-0.51%
2022/10/21	20	637.50	15	656.18	620.00	5	6,695	0.07%
2022/10/20	35	661.29	45	662.82	673.00	-10	6,644	-0.15%
2022/10/19	15	686.93	18	691.17	692.00	-3	6,524	-0.05%
2022/10/18	20	665.05	13	663.31	671.00	7	6,474	0.11%
2022/10/17	29	667.17	37	677.57	691.00	-8	6,434	-0.12%
2022/10/14	27	697.07	21	703.24	670.00	6	6,389	0.09%
2022/10/13	27	722.07	156	708.35	681.00	-129	6,374	-2.02%	大賣/鉅額交易
2022/10/12	10	746.00	4	748.00	746.00	6	6,282	0.10%
2022/10/11	2	828.00	0	0.00	828.00	2	6,364	0.03%
2022/10/07	27.4	908.72	21	890.24	919.00	6.4	6,508	0.10%
2022/10/06	26.3	891.89	50	894.16	908.00	-23.7	6,492	-0.37%
2022/10/05	25	889.24	15	884.68	838.00	10	6,489	0.15%
2022/10/04	5	891.40	23	885.78	901.00	-18	6,459	-0.28%
2022/10/03	3.3	851.24	6	854.50	857.00	-2.7	6,468	-0.04%
2022/09/30	42	829.02	6	841.59	867.00	36	6,491	0.55%
2022/09/29	8	832.38	21	841.14	823.00	-13	6,492	-0.20%
2022/09/28	18	824.44	26	837.50	810.00	-8	6,484	-0.12%
2022/09/27	17	862.65	62	861.10	865.00	-45	6,510	-0.69%
2022/09/26	8	891.25	22	892.50	866.00	-14	6,498	-0.22%
2022/09/23	23	903.65	22	906.59	914.00	1	6,519	0.02%
2022/09/22	9	937.89	5	934.19	950.00	4	6,435	0.06%
2022/09/21	0	903.00	0.1	911.00	900.00	0	6,399	0.00%
2022/09/20	5.1	909.98	10	909.90	909.00	-5	6,415	-0.08%
2022/09/19	8	902.88	3	912.00	900.00	5	6,440	0.08%
2022/09/16	5	936.40	0	0.00	908.00	5	6,506	0.08%
2022/09/15	1	990.00	5	965.00	944.00	-4	6,519	-0.06%
2022/09/14	5	952.60	2.1	954.32	953.00	2.9	6,562	0.04%
2022/09/13	3	955.66	3	954.00	939.00	0	6,594	0.00%
2022/09/12	21.1	949.36	21.2	942.53	959.00	-0.1	6,609	0.00%
2022/09/08	34	880.71	4	881.25	896.00	30	6,588	0.46%
2022/09/07	37	861.59	6	855.17	846.00	31	6,569	0.47%
2022/09/06	16	853.81	14	862.57	846.00	2	6,531	0.03%
2022/09/05	4	872.50	23	879.91	870.00	-19	6,550	-0.29%
2022/09/02	7	917.14	77	896.81	925.00	-70	6,473	-1.08%
2022/09/01	17	860.65	70	858.80	855.00	-53	6,366	-0.83%
2022/08/31	13	866.31	33	865.76	857.00	-20	6,313	-0.32%
2022/08/30	12	865.01	15	872.13	866.00	-3	6,301	-0.05%
2022/08/29	4	866.50	1	799.00	873.00	3	6,231	0.05%
2022/08/26	13	847.77	17	848.12	828.00	-4	6,148	-0.06%
2022/08/25	87	836.21	9	839.22	841.00	78	6,117	1.28%
2022/08/24	26	790.23	6	789.50	793.00	20	6,052	0.33%
2022/08/23	40	770.48	4	761.25	780.00	36	6,024	0.60%
2022/08/22	9	780.89	3	771.33	765.00	6	6,041	0.10%
2022/08/19	14	796.44	39	808.33	795.00	-25	6,031	-0.41%
2022/08/18	42.3	794.03	3	784.67	804.00	39.3	6,027	0.65%
2022/08/17	21	776.62	17	777.76	770.00	4	5,983	0.07%
2022/08/16	26	779.65	13.1	774.49	786.00	12.9	5,928	0.22%
2022/08/15	71	749.10	9	738.33	770.00	62	5,844	1.06%
2022/08/12	173	705.29	16	701.56	721.00	157	5,748	2.73%	大買/鉅額交易
2022/08/11	22	656.64	10	652.10	667.00	12	5,632	0.21%
2022/08/10	3	619.33	2	620.50	618.00	1	5,578	0.02%
2022/08/09	48	617.54	15	619.33	636.00	33	5,605	0.59%
2022/08/08	9	631.44	16	635.56	628.00	-7	5,557	-0.13%
2022/08/05	12	648.50	87	645.92	641.00	-75	5,553	-1.35%
2022/08/04	11	654.82	8	660.38	638.00	3	5,548	0.05%
2022/08/03	1	672.00	13	660.08	678.00	-12	5,441	-0.22%
2022/08/02	5	650.20	19	649.74	669.00	-14	5,410	-0.26%
2022/08/01	27	676.85	9	679.11	658.00	18	5,356	0.34%
2022/07/29	19.4	711.57	27	705.81	706.00	-7.6	5,317	-0.14%
2022/07/28	20	682.25	19	682.21	676.00	1	5,253	0.02%
2022/07/27	3	658.33	4	663.25	681.00	-1	5,192	-0.02%
2022/07/26	2	664.50	2	663.50	665.00	0	5,183	0.00%
2022/07/22	8	677.38	16	684.69	678.00	-8	5,177	-0.15%
2022/07/21	29	679.90	5	680.60	691.00	24	5,119	0.47%
2022/07/20	123	674.46	2	667.50	661.00	121	5,057	2.39%	大買/鉅額交易
2022/07/19	4	641.75	1	638.00	636.00	3	4,978	0.06%
2022/07/18	2	618.50	3	643.25	655.00	-1	4,954	-0.02%
2022/07/15	88	592.55	12	596.83	600.00	76	4,841	1.57%
2022/07/14	10	573.60	10	566.10	585.00	0	4,718	0.00%
2022/07/13	0	0.00	72	574.74	562.00	-72	4,602	-1.56%
2022/07/12	10	584.00	12	577.67	568.00	-2	4,518	-0.04%
2022/07/11	3	622.67	2	627.00	609.00	1	4,440	0.02%
2022/07/08	10	641.90	8	644.13	637.00	2	4,397	0.05%
2022/07/07	9	643.44	10	649.40	654.00	-1	4,346	-0.02%
2022/07/06	10	622.20	9	631.44	608.00	1	4,288	0.02%
2022/07/05	43	642.65	9	655.00	633.00	34	4,218	0.81%
2022/07/04	26	654.35	6	654.00	663.00	20	4,105	0.49%
2022/07/01	4	684.25	2	683.49	639.00	2	4,057	0.05%
2022/06/30	2	696.00	1	700.00	694.00	1	3,952	0.03%
2022/06/29	2	717.00	1	715.00	731.00	1	3,905	0.03%
2022/06/28	11	721.09	42	735.67	721.00	-31	3,877	-0.80%
2022/06/27	37	754.95	5	754.00	754.00	32	3,852	0.83%
2022/06/24	3	693.33	2	715.00	713.00	1	3,822	0.03%
2022/06/23	14	682.21	6	686.33	691.00	8	3,741	0.21%
2022/06/22	13	683.23	12	679.58	667.00	1	3,694	0.03%
2022/06/21	8	711.00	5	709.40	709.00	3	3,611	0.08%
2022/06/20	14	732.93	17	722.59	708.00	-3	3,558	-0.08%
2022/06/17	9	743.33	26	750.62	736.00	-17	3,558	-0.48%
2022/06/16	5	802.60	35	811.69	764.00	-30	3,514	-0.85%
2022/06/15	7.1	805.66	15	807.40	789.00	-7.9	3,508	-0.23%
2022/06/14	8	814.75	11	809.73	803.00	-3	3,529	-0.09%
2022/06/13	13	820.15	63	818.84	819.00	-50	3,571	-1.40%
2022/06/10	8	829.25	7	821.29	847.00	1	3,561	0.03%
2022/06/09	13	836.85	41	836.47	835.00	-28	3,533	-0.79%
2022/06/08	10	869.44	39	868.95	864.00	-29	3,515	-0.82%
2022/06/07	18	873.61	3	872.00	878.00	15	3,508	0.43%
2022/06/06	1	877.00	2	876.00	868.00	-1	3,535	-0.03%
2022/06/02	7	891.14	17	908.71	878.00	-10	3,536	-0.28%
2022/06/01	13	932.08	7	934.29	924.00	6	3,503	0.17%
2022/05/31	13	926.31	36	924.89	935.00	-23	3,482	-0.66%
2022/05/30	30	916.47	23	916.96	927.00	7	3,485	0.20%
2022/05/27	0	0.00	1	847.00	853.00	-1	3,434	-0.03%
2022/05/26	16	863.19	6	855.33	828.00	10	3,413	0.29%
2022/05/25	3	894.67	4	897.25	893.00	-1	3,349	-0.03%
2022/05/24	5	908.23	3	918.00	902.00	2	3,300	0.06%
2022/05/23	6	959.83	8	970.13	943.00	-2	3,259	-0.06%
2022/05/20	3	959.62	3	961.33	950.00	0	3,224	0.00%
2022/05/19	2	961.83	5	946.80	962.00	-3	3,196	-0.09%
2022/05/18	32	938.53	6	945.50	949.00	26	3,164	0.82%
2022/05/17	7	945.13	2	949.50	949.00	5	3,136	0.16%
2022/05/16	3	915.00	6	926.00	898.00	-3	3,106	-0.10%
2022/05/13	69.1	945.68	18	937.39	911.00	51.1	3,084	1.66%
2022/05/12	108	959.61	17	954.82	938.00	91	3,035	3.00%	大買/
2022/05/11	27	916.56	3	919.67	922.00	24	2,968	0.81%
2022/05/10	8.3	879.77	9	865.78	906.00	-0.7	2,999	-0.02%
2022/05/09	3	865.67	3.1	865.74	866.00	-0.1	2,981	0.00%
2022/05/06	7.1	878.50	36	876.14	870.00	-29	2,966	-0.98%
2022/05/05	49	954.26	8	956.38	945.00	41	2,930	1.40%
2022/05/04	18	932.61	5	929.80	922.00	13	2,892	0.45%
2022/05/03	12	931.50	19	912.26	948.00	-7	2,851	-0.25%
2022/04/29	41	886.27	17	887.47	886.00	24	2,788	0.86%
2022/04/28	30	857.70	5	866.60	862.00	25	2,746	0.91%
2022/04/27	7	796.14	20	780.35	849.00	-13	2,701	-0.48%
2022/04/26	8	802.75	3	813.67	801.00	5	2,658	0.19%
2022/04/25	4	813.50	13	816.62	821.00	-9	2,645	-0.34%
2022/04/22	7	884.00	70	883.30	859.00	-63	2,602	-2.42%
2022/04/21	4	950.25	1	965.03	939.00	3	2,549	0.12%
2022/04/20	11	966.61	10	972.60	960.00	1	2,535	0.04%
2022/04/19	9	964.56	5	964.87	960.00	4	2,531	0.16%
2022/04/18	3	932.03	5	938.00	941.00	-2	2,531	-0.08%
2022/04/15	9	939.89	10	937.20	925.00	-1	2,511	-0.04%
2022/04/14	24	990.63	11.1	990.91	981.00	13	2,482	0.52%
2022/04/13	17.1	963.53	5	952.00	984.00	12.1	2,466	0.49%
2022/04/12	10	938.10	13	948.54	920.00	-3	2,438	-0.12%
2022/04/11	4	974.25	23	983.74	954.00	-19	2,399	-0.79%
2022/04/08	2	1042.50	6	1038.33	1000.00	-4	2,378	-0.17%
2022/04/07	8	1123.13	1	1105.00	1060.00	7	2,361	0.30%
2022/04/06	1	1120.00	3	1128.33	1100.00	-2	2,343	-0.09%
2022/04/01	1	1105.00	11	1108.18	1110.00	-10	2,342	-0.43%
2022/03/31	1	1085.00	1	1100.00	1100.00	0	2,338	0.00%
2022/03/30	14	1095.36	32	1118.91	1090.00	-18	2,336	-0.77%
2022/03/29	17	1085.00	2	1095.00	1095.00	15	2,321	0.65%
2022/03/28	5	1035.00	7	1026.43	1085.00	-2	2,294	-0.09%
2022/03/25	5	1067.00	16	1066.25	1065.00	-11	2,275	-0.48%
2022/03/24	3	1017.00	2	999.50	1035.00	1	2,237	0.04%
2022/03/23	2	996.50	3	1003.33	1005.00	-1	2,234	-0.04%
2022/03/22	3	960.33	2.1	943.56	970.00	0.9	2,230	0.04%
2022/03/21	1.1	921.00	53	935.51	948.00	-51.9	2,200	-2.36%
2022/03/18	4	929.25	5.1	933.56	920.00	-1.1	2,195	-0.05%
2022/03/17	6.1	988.22	24	984.54	986.00	-17.9	2,142	-0.84%
2022/03/16	24	901.83	92	940.70	908.00	-68	2,064	-3.29%
2022/03/15	16	999.44	13	1006.23	972.00	3	1,938	0.15%
2022/03/14	4	1095.00	9	1072.78	1080.00	-5	1,917	-0.26%
2022/03/11	7	1075.71	3	1085.00	1090.00	4	1,914	0.21%
2022/03/10	1	1035.00	2	1040.00	1080.00	-1	1,891	-0.05%
2022/03/09	8	1028.50	18	1018.39	983.00	-10	1,869	-0.53%
2022/03/08	0.1	1030.00	9	1042.78	1030.00	-9	1,839	-0.49%
2022/03/07	5	1141.00	7	1117.86	1100.00	-2	1,816	-0.11%
2022/03/04	21	1199.52	9	1219.44	1220.00	12	1,837	0.65%
2022/03/03	4.1	1192.56	9	1189.44	1190.00	-4.9	1,852	-0.26%
2022/03/02	11	1164.09	10	1168.98	1175.00	1	1,904	0.05%
2022/03/01	17	1144.40	4	1137.56	1140.00	13	1,875	0.69%
2022/02/25	0	1078.33	0	1077.42	1075.00	0	1,864	0.00%
2022/02/24	4	1048.75	6	1050.06	1055.00	-2	1,869	-0.11%
2022/02/23	2	1087.49	3	1086.66	1070.00	-1	1,865	-0.05%
2022/02/22	8	1080.63	5	1088.00	1070.00	3	1,864	0.16%
2022/02/21	5	1141.00	2	1137.50	1125.00	3	1,856	0.16%
2022/02/18	7	1152.85	8	1150.00	1150.00	-1	1,863	-0.05%
2022/02/17	2	1162.50	1	1135.00	1155.00	1	1,862	0.05%
2022/02/16	4	1131.25	15	1124.33	1165.00	-11	1,847	-0.60%
2022/02/15	20	1089.24	13	1067.31	1060.00	7	1,830	0.38%
2022/02/14	12	1087.08	5	1085.00	1085.00	7	1,818	0.38%
2022/02/11	23.1	1119.04	3	1106.66	1160.00	20.1	1,809	1.11%
2022/02/10	7.2	1094.21	14	1091.07	1100.00	-6.8	1,794	-0.38%
2022/02/09	66	1036.89	16	1047.21	1075.00	50	1,728	2.89%
2022/02/08	6	991.33	0	980.11	980.00	6	1,711	0.35%
2022/02/07	36	923.28	1	922.00	950.00	35	1,708	2.05%
2022/01/26	3	931.33	1	933.00	935.00	2	1,712	0.12%
2022/01/25	1	913.00	1	920.00	899.00	0	1,738	0.00%
2022/01/24	5	908.60	5	913.80	911.00	0	1,750	0.00%
2022/01/21	2	947.51	1	960.00	921.00	1	1,751	0.06%
2022/01/20	20	943.50	1	954.55	976.00	19	1,753	1.08%
2022/01/19	108	944.27	2	948.61	928.00	106	1,766	6.00%	大買/鉅額交易
2022/01/18	29	980.27	5	966.11	968.00	24	1,772	1.35%
2022/01/17	16	932.95	1	935.00	943.00	15	1,784	0.84%
2022/01/14	3	915.33	0	0.00	916.00	3	1,823	0.16%
2022/01/13	1	923.00	1	923.00	930.00	0	1,922	0.00%
2022/01/12	34	937.91	6	927.50	925.00	28	1,948	1.44%
2022/01/11	21	925.10	3	907.67	898.00	18	1,992	0.90%
2022/01/10	0	0.00	1	955.00	965.00	-1	2,017	-0.05%
2022/01/07	1	938.00	1	937.00	931.00	0	2,080	0.00%
2022/01/06	1	960.00	2	950.50	944.00	-1	2,155	-0.05%
2022/01/05	1	987.00	2	984.50	982.00	-1	2,188	-0.05%
2022/01/04	2	985.00	2	979.05	979.00	0	2,201	0.00%
2022/01/03	1	993.03	2.1	998.63	999.00	-1	2,268	-0.05%
2021/12/30	44.1	1010.70	2	1006.96	1020.00	42	2,371	1.77%
2021/12/29	1	990.13	1	1009.99	990.00	0	2,494	0.00%
2021/12/28	7	1008.14	1	998.06	994.00	6	2,597	0.23%
2021/12/27	2	1027.50	0.1	1012.56	1025.00	1.9	2,663	0.07%
2021/12/24	2.1	1019.49	2	1042.26	991.00	0.1	2,724	0.00%
2021/12/23	0	1025.00	0.2	1022.67	1020.00	-0.1	2,774	0.00%
2021/12/22	23.2	997.45	2	995.02	1010.00	21.1	2,801	0.75%
2021/12/21	3	969.69	2	977.00	981.00	1	2,812	0.04%
2021/12/20	1	961.00	4	968.75	968.00	-3	2,828	-0.11%
2021/12/17	1	970.00	1	980.00	961.00	0	2,854	0.00%
2021/12/16	7	962.14	6	959.00	955.00	1	2,901	0.03%
2021/12/15	2	985.50	22	969.14	984.00	-20	2,903	-0.69%
2021/12/14	2	947.50	3	950.33	929.00	-1	2,903	-0.03%
2021/12/10	2	989.50	0	0.00	979.00	2	2,944	0.07%
2021/12/09	2	987.50	1	996.00	993.00	1	2,978	0.03%
2021/12/08	2	1020.00	1	997.00	991.00	1	3,043	0.03%
2021/12/06	0	0.00	0	1013.50	1005.00	0	3,137	0.00%
2021/12/03	1	1015.30	1	1040.00	1045.00	0	3,189	0.00%
2021/12/02	1	1005.00	2	1017.50	1015.00	-1	3,249	-0.03%
2021/11/30	13	980.38	13	1024.23	1020.00	0	3,294	0.00%
2021/11/29	5	982.00	2	993.00	1010.00	3	3,321	0.09%
2021/11/26	5.2	953.42	57	974.47	941.00	-51.8	3,349	-1.55%
2021/11/25	1	986.00	0	0.00	986.00	1	3,324	0.03%
2021/11/24	0	0.00	8	1106.25	1095.00	-8	3,355	-0.24%
2021/11/23	3.1	1123.20	3	1120.00	1115.00	0.1	3,362	0.00%
2021/11/22	4	1157.50	54	1154.44	1145.00	-50	3,390	-1.47%
2021/11/19	2	1190.00	1	1170.00	1160.00	1	3,436	0.03%
2021/11/18	2	1185.00	2	1182.50	1175.00	0	3,506	0.00%
2021/11/17	3	1195.00	8	1186.25	1190.00	-5	3,555	-0.14%
2021/11/16	2	1220.00	3	1236.67	1220.00	-1	3,566	-0.03%
2021/11/15	7	1268.57	0	0.00	1235.00	7	3,584	0.20%
2021/11/12	4	1285.00	4	1271.25	1265.00	0	3,634	0.00%
2021/11/11	1.2	1220.00	2	1220.00	1220.00	-0.8	3,633	-0.02%
2021/11/10	3	1185.00	19	1185.79	1220.00	-16	3,658	-0.44%
2021/11/09	5	1205.00	5	1228.00	1190.00	0	3,675	0.00%
2021/11/08	12	1214.58	8	1200.00	1200.00	4	3,687	0.11%
2021/11/05	0	0.00	30	1197.83	1235.00	-30	3,721	-0.81%
2021/11/04	5	1167.00	13	1183.08	1160.00	-8	3,708	-0.22%
2021/11/03	1	1105.00	2	1162.50	1205.00	-1	3,709	-0.03%
2021/11/02	2	1162.50	2	1152.50	1170.00	0	3,728	0.00%
2021/10/29	0	0.00	1	1015.00	1030.00	-1	3,677	-0.03%
2021/10/28	3	1013.33	3	989.17	989.00	0	3,670	0.00%
2021/10/27	0	1007.40	14	1045.00	1050.00	-14	3,667	-0.38%
2021/10/26	0	0.00	4	999.00	986.00	-4	3,659	-0.11%
2021/10/25	2	980.50	0	0.00	978.00	2	3,652	0.05%
2021/10/22	3	987.04	5	985.41	996.00	-2	3,664	-0.05%
2021/10/21	178	989.58	25	986.36	983.00	153	3,652	4.19%	大買/鉅額交易
2021/10/20	2	914.00	1	920.00	915.00	1	3,558	0.03%
2021/10/19	6	924.33	3	926.67	920.00	3	3,557	0.08%
2021/10/18	2	932.00	1	910.00	932.00	1	3,555	0.03%
2021/10/15	15	903.53	15	910.33	888.00	0	3,563	0.00%
2021/10/14	7	876.43	12	882.67	890.00	-5	3,512	-0.14%
2021/10/13	18	891.78	17	896.82	888.00	1	3,460	0.03%
2021/10/12	14	910.14	17	900.53	888.00	-3	3,475	-0.09%
2021/10/08	11	929.27	7	931.14	938.00	4	3,541	0.11%
2021/10/07	13	924.54	15	918.27	929.00	-2	3,495	-0.06%
2021/10/06	10	896.80	24	881.29	877.00	-14	3,432	-0.41%
2021/10/05	25.1	854.69	20	811.30	867.00	5.1	3,351	0.15%
2021/10/04	6	839.00	5	834.00	801.00	1	3,263	0.03%
2021/10/01	9	891.33	34	891.76	890.00	-25	3,213	-0.78%
2021/09/30	12	907.58	10	919.40	928.00	2	3,169	0.06%
2021/09/29	4	853.00	4	868.00	844.00	0	3,122	0.00%
2021/09/28	1	890.00	1	897.00	899.00	0	3,123	0.00%
2021/09/27	0	0.00	28	891.54	902.00	-28	3,126	-0.90%
2021/09/24	2	895.50	4	890.76	895.00	-2	3,142	-0.06%
2021/09/23	47	885.49	9	881.11	898.00	38	3,127	1.21%
2021/09/22	6	844.67	6	845.50	857.00	0	3,101	0.00%
2021/09/17	3	846.33	5	843.39	847.00	-2	3,110	-0.06%
2021/09/16	7	838.00	7	830.43	840.00	0	3,134	0.00%
2021/09/15	9	813.78	22	801.95	827.00	-13	3,161	-0.41%
2021/09/14	15	808.13	14	807.71	800.00	1	3,257	0.03%
2021/09/13	4	814.50	5	807.80	802.00	-1	3,276	-0.03%
2021/09/10	3	790.67	7	792.57	819.00	-4	3,294	-0.12%
2021/09/09	7	763.71	73	780.01	745.00	-66	3,339	-1.98%
2021/09/08	73	782.45	45	792.67	781.00	28	3,350	0.84%
2021/09/07	45	778.36	56	763.95	764.00	-11	3,389	-0.32%
2021/09/06	36	752.97	12	760.67	752.00	24	3,414	0.70%
2021/09/03	12	725.92	21	723.52	720.00	-9	3,420	-0.26%
2021/09/02	18	755.56	12.5	740.24	730.00	5.5	3,423	0.16%
2021/09/01	25	725.00	11	718.55	737.00	14	3,437	0.41%
2021/08/31	8	691.75	8	695.00	699.00	0	3,378	0.00%
2021/08/30	7	677.43	6	674.00	673.00	1	3,370	0.03%
2021/08/27	3	654.70	7	656.98	666.00	-4	3,389	-0.12%
2021/08/26	13	659.85	8.1	657.23	652.00	4.9	3,459	0.14%
2021/08/25	22	677.27	55	678.53	689.00	-33	3,496	-0.94%
2021/08/24	47	658.36	8.1	659.11	654.00	39	3,629	1.07%
2021/08/23	6	638.00	3	625.33	644.00	3	3,643	0.08%
2021/08/20	2	576.50	10	567.90	586.00	-8	3,671	-0.22%
2021/08/19	6	561.33	2	559.00	553.00	4	3,709	0.11%
2021/08/18	7.1	560.49	7	575.86	576.00	0.1	3,761	0.00%
2021/08/17	1	579.00	33	579.06	573.00	-32	3,830	-0.84%
2021/08/16	16	572.88	6	572.50	569.00	10	3,927	0.25%
2021/08/13	65.2	602.46	4	600.75	594.00	61.2	3,963	1.54%
2021/08/12	2	586.99	3	590.67	602.00	-1	3,981	-0.02%
2021/08/11	15	577.99	10	583.90	575.00	5	4,010	0.13%
2021/08/10	3	570.00	3	572.00	574.00	0	4,043	0.00%
2021/08/09	8	574.75	8	578.13	575.00	0	4,109	0.00%
2021/08/06	8	572.28	111.5	576.70	571.00	-103.5	4,145	-2.50%	大賣/鉅額交易
2021/08/05	2	616.50	0	0.00	608.00	2	4,243	0.05%
2021/08/04	1	632.00	2	626.50	620.00	-1	4,357	-0.02%
2021/08/03	18	625.72	2.1	628.76	622.00	15.9	4,419	0.36%
2021/08/02	1.1	618.00	2	618.00	620.00	-0.9	4,412	-0.02%
2021/07/30	1	674.00	1	633.00	633.00	0	4,401	0.00%
2021/07/29	2	655.00	2	664.90	665.00	0	4,385	0.00%
2021/07/28	19	642.42	22	637.55	645.00	-3	4,361	-0.07%
2021/07/27	3	699.00	4	700.75	680.00	-1	4,317	-0.02%
2021/07/26	2	692.50	15	691.33	683.00	-13	4,281	-0.30%
2021/07/23	19	685.36	2	691.50	677.00	17	4,269	0.40%
2021/07/22	14	695.71	20	700.20	698.00	-6	4,257	-0.14%
2021/07/21	103	676.73	10.1	684.31	672.00	92.9	4,206	2.21%	大買/
2021/07/20	4.1	655.22	1.1	648.64	647.00	3	4,144	0.07%
2021/07/19	1	681.00	1	675.35	676.00	0	4,143	0.00%
2021/07/16	12	683.93	11	686.45	688.00	1	4,116	0.02%
2021/07/15	19	685.26	9.1	665.68	688.00	9.9	4,051	0.25%
2021/07/14	1	635.00	4	640.50	626.00	-3	3,993	-0.08%
2021/07/13	3.2	641.39	2	630.50	621.00	1.2	4,038	0.03%
2021/07/12	3	642.00	3.1	647.10	644.00	-0.1	4,124	0.00%
2021/07/09	0	620.00	1	631.00	630.00	-1	4,321	-0.02%
2021/07/08	1	623.00	1	617.07	632.00	0	4,316	0.00%
2021/07/07	5	615.40	4	617.00	612.00	1	4,296	0.02%
2021/07/06	2	641.00	1.1	629.27	629.00	0.9	4,265	0.02%
2021/07/05	51.2	650.79	3	644.67	642.00	48.2	4,244	1.14%
2021/07/02	1	620.00	6	615.52	629.00	-5	4,226	-0.12%
2021/07/01	6	621.01	4	631.25	613.00	2	4,207	0.05%
2021/06/30	1	620.00	0.1	618.00	611.00	0.9	4,179	0.02%
2021/06/29	1	618.00	84.2	624.33	617.00	-83.2	4,188	-1.99%
2021/06/28	7	632.86	1	628.00	623.00	6	4,188	0.14%
2021/06/25	38	654.81	3.1	650.74	639.00	34.9	4,166	0.84%
2021/06/24	14	635.50	12	635.67	638.00	2	4,145	0.05%
2021/06/23	10.4	626.09	8	616.88	635.00	2.4	4,118	0.06%
2021/06/22	9	593.44	27	597.26	586.00	-18	4,021	-0.45%
2021/06/21	16	589.81	11	590.64	581.00	5	3,998	0.13%
2021/06/18	216	578.07	30	581.03	588.00	186	3,942	4.72%	大買/鉅額交易
2021/06/17	57	560.65	4	560.75	562.00	53	3,851	1.38%
2021/06/16	91	562.00	8	562.13	550.00	83	3,827	2.17%
2021/06/15	0	0.00	13	554.31	578.00	-13	3,777	-0.34%
2021/06/11	3	531.47	1	543.00	526.00	2	3,790	0.05%
2021/06/10	1	538.00	4.1	539.51	538.00	-3.1	3,766	-0.08%
2021/06/09	62.1	544.26	0	0.00	526.00	62.1	3,747	1.66%
2021/06/08	1	574.00	1	566.00	566.00	0	3,736	0.00%
2021/06/07	5	571.20	6.1	572.36	568.00	-1.1	3,789	-0.03%
2021/06/04	2	562.50	2	571.00	573.00	0	3,767	0.00%
2021/06/03	2	567.00	6	576.33	567.00	-4	3,762	-0.11%
2021/06/02	8	563.25	4.2	560.95	558.00	3.9	3,728	0.10%
2021/06/01	38.2	583.51	15.6	598.46	570.00	22.5	3,673	0.61%
2021/05/31	10	562.50	17	559.47	583.00	-7	3,514	-0.20%
2021/05/28	6.2	524.29	10	517.30	530.00	-3.9	3,455	-0.11%
2021/05/27	3	493.00	12	491.79	499.00	-9	3,407	-0.26%
2021/05/26	13	504.46	6	506.83	490.00	7	3,376	0.21%
2021/05/25	130.7	504.95	8	502.30	509.00	122.6	3,318	3.69%	大買/鉅額交易
2021/05/24	30.1	473.53	6	478.67	480.00	24.1	3,214	0.75%
2021/05/21	4	425.88	8	437.81	454.50	-4	3,124	-0.13%
2021/05/20	3	428.67	3	424.50	413.50	0	3,087	0.00%
2021/05/19	19	443.97	16	440.41	440.00	3	3,114	0.10%
2021/05/18	6	444.58	8	441.44	454.50	-2	3,177	-0.06%
2021/05/17	12	411.21	11	426.50	416.00	1	3,140	0.03%
2021/05/14	6	456.91	4	467.63	448.50	2	3,092	0.06%
2021/05/13	27	468.07	14	473.62	453.50	13	3,071	0.42%
2021/05/12	20	459.33	14	466.57	482.50	6	2,968	0.20%
2021/05/11	9.1	449.77	15	451.07	439.00	-5.9	2,908	-0.20%
2021/05/07	10	391.00	1	378.00	399.50	9	2,952	0.30%
2021/05/06	2	381.00	3.8	377.41	363.50	-1.8	2,996	-0.06%
2021/05/05	0	405.00	1	403.50	403.50	-1	3,013	-0.03%
2021/05/04	0	0.00	2	420.00	420.00	-2	3,077	-0.06%
2021/05/03	0	447.50	1	461.50	447.50	-1	3,075	-0.03%
2021/04/28	0	0.00	1	506.00	506.00	-1	3,088	-0.03%
2021/04/26	1	414.00	2	424.50	418.50	-1	3,077	-0.03%
2021/04/23	0	420.00	3	410.00	410.00	-3	3,092	-0.10%
2021/04/22	2	474.95	3	442.00	442.00	-1	3,104	-0.03%
2021/04/20	0	0.00	128	505.68	501.00	-128	3,111	-4.11%	大賣/鉅額交易
2021/04/19	11	496.09	33	500.91	487.00	-22	3,079	-0.71%
2021/04/16	13	533.70	279	529.09	520.00	-266	3,068	-8.67%	大賣/鉅額交易
2021/04/15	35	534.89	49	536.59	534.00	-14	3,045	-0.46%
2021/04/14	2	593.00	2	593.00	593.00	0	2,913	0.00%
2021/04/13	1	658.00	12	658.00	658.00	-11	3,054	-0.36%
2021/04/12	1	731.00	0	0.00	731.00	1	3,230	0.03%
2021/04/09	0	0.00	1.3	812.00	812.00	-1.3	3,406	-0.04%
2021/04/08	5	907.80	3	909.33	902.00	2	3,445	0.06%
2021/04/07	10	923.50	16	908.07	920.00	-6	3,455	-0.17%
2021/04/06	8	933.37	3	946.00	910.00	5	3,460	0.14%
2021/04/01	6	914.33	5	913.60	916.00	1	3,466	0.03%
2021/03/31	5	902.60	8	908.38	900.00	-3	3,464	-0.09%
2021/03/30	5	900.40	3	915.33	895.00	2	3,456	0.06%
2021/03/29	20	912.90	15	916.53	903.00	5	3,477	0.14%
2021/03/26	13	935.69	18	926.95	933.00	-5	3,506	-0.14%
2021/03/25	9	892.77	12	888.00	895.00	-3	3,541	-0.08%
2021/03/24	9	883.56	7	878.29	875.00	2	3,588	0.06%
2021/03/23	8	874.00	5	884.40	879.00	3	3,623	0.08%
2021/03/22	11	912.09	15.1	917.15	891.00	-4.1	3,703	-0.11%
2021/03/19	9.1	924.53	6	932.33	932.00	3.1	3,715	0.08%
2021/03/18	63	947.79	13.1	960.84	950.00	49.9	3,725	1.34%
2021/03/17	32.1	948.78	41	949.39	948.00	-9	3,736	-0.24%
2021/03/16	6	919.04	11	932.81	914.00	-5	3,670	-0.14%
2021/03/15	6	934.33	6	933.33	936.00	0	3,691	0.00%
2021/03/12	42	937.93	40	934.20	921.00	2	3,717	0.05%
2021/03/11	5	888.76	14	865.67	913.00	-9	3,704	-0.24%
2021/03/10	30	842.20	7	847.74	830.00	23	3,704	0.62%
2021/03/09	16.2	839.36	17	839.46	845.00	-0.8	3,741	-0.02%
2021/03/08	23	846.32	18	862.89	830.00	5	3,762	0.13%
2021/03/05	5	829.60	3	830.33	830.00	2	3,769	0.05%
2021/03/04	5	835.60	7	837.00	833.00	-2	3,846	-0.05%
2021/03/03	19	852.95	20	857.20	848.00	-1	3,865	-0.03%
2021/03/02	5	904.20	5	910.40	877.00	0	3,894	0.00%
2021/02/26	7	886.00	14	887.79	885.00	-7	3,930	-0.18%
2021/02/25	9	900.56	6	903.50	911.00	3	3,986	0.08%
2021/02/24	10	899.20	9	908.78	881.00	1	4,129	0.02%
2021/02/23	6	906.83	26	913.23	925.00	-20	4,212	-0.47%
2021/02/22	12	929.83	10	935.30	920.00	2	4,241	0.05%
2021/02/19	24	939.88	49	926.39	915.00	-25	4,253	-0.59%
2021/02/18	22	944.77	9	959.11	974.00	13	4,309	0.30%
2021/02/17	0	0.00	11	870.01	886.00	-11	4,245	-0.26%
2021/02/05	5	805.98	9.1	804.28	806.00	-4	4,245	-0.09%
2021/02/04	12.1	802.52	1	785.00	785.00	11.1	4,287	0.26%
2021/02/03	3	816.67	6	821.83	818.00	-3	4,383	-0.07%
2021/02/02	19	841.05	19	854.79	826.00	0	4,551	0.00%
2021/02/01	4	806.00	4	818.75	836.00	0	4,740	0.00%
2021/01/29	14	844.00	7	845.29	825.00	7	4,906	0.14%
2021/01/28	10	852.80	14.1	861.19	863.00	-4.1	5,020	-0.08%
2021/01/27	10.1	833.14	3	840.39	840.00	7	5,064	0.14%
2021/01/26	19	873.39	12	878.77	826.00	7	5,144	0.14%
2021/01/25	6	902.14	15	902.13	895.00	-9	5,209	-0.17%
2021/01/22	7	918.00	1	928.00	915.00	6	5,257	0.11%
2021/01/21	6	872.67	8	878.00	895.00	-2	5,351	-0.04%
2021/01/20	14	822.00	0	0.00	821.00	14	5,426	0.26%
2021/01/19	0	0.00	2	829.00	847.00	-2	5,538	-0.04%
2021/01/18	2	812.50	33	817.73	809.00	-31	5,640	-0.55%
2021/01/15	1	788.99	14	778.44	795.00	-13	5,700	-0.23%
2021/01/14	2	763.19	0	0.00	752.00	2	5,746	0.04%
2021/01/13	13	772.08	4	780.00	775.00	9	5,860	0.15%
2021/01/12	11	781.82	2	776.50	773.00	9	5,941	0.15%
2021/01/11	23	825.17	104	822.55	828.00	-81	6,022	-1.34%	大賣/
2021/01/08	38	805.58	42	818.62	800.00	-4	6,056	-0.07%
2021/01/07	15	771.93	16	766.75	798.00	-1	6,050	-0.02%
2021/01/06	31	738.00	34	741.76	730.00	-3	6,015	-0.05%
2021/01/05	31	705.68	46	695.91	726.00	-15	5,979	-0.25%
2021/01/04	21	672.46	33	673.82	683.00	-12	5,897	-0.20%
2020/12/31	6	623.00	5.1	628.20	621.00	0.9	5,860	0.02%
2020/12/30	5.1	620.36	5	614.40	617.00	0.1	5,945	0.00%
2020/12/29	4	607.50	6	608.78	608.00	-2	6,017	-0.03%
2020/12/28	3	612.33	3	618.00	607.00	0	6,134	0.00%
2020/12/25	9	611.22	2	615.89	609.00	7	6,272	0.11%
2020/12/24	1	620.00	4	613.50	617.00	-3	6,427	-0.05%
2020/12/23	13	604.77	14	604.29	606.00	-1	6,638	-0.02%
2020/12/22	7	624.14	6	628.33	606.00	1	6,803	0.01%
2020/12/21	10	639.40	9	638.78	642.00	1	6,861	0.01%
2020/12/18	6	627.50	9	627.22	630.00	-3	6,978	-0.04%
2020/12/17	13	613.62	25	617.60	613.00	-12	6,997	-0.17%
2020/12/16	33	630.55	22	625.00	616.00	11	7,021	0.16%
2020/12/15	4	593.75	2	598.00	588.00	2	7,020	0.03%
2020/12/14	5	607.00	4	608.25	606.00	1	7,294	0.01%
2020/12/11	16	615.88	16	605.19	598.00	0	7,456	0.00%
2020/12/10	5	616.40	37	613.08	627.00	-32	7,600	-0.42%
2020/12/09	7	624.86	26	629.38	620.00	-19	7,731	-0.25%
2020/12/08	18	616.67	14	616.57	617.00	4	7,853	0.05%
2020/12/07	12	598.33	6	599.83	610.00	6	8,039	0.07%
2020/12/04	18	620.78	10	620.40	604.00	8	8,276	0.10%
2020/12/03	10	630.10	9	633.89	634.00	1	8,432	0.01%
2020/12/02	37	645.89	9	639.44	627.00	28	8,482	0.33%
2020/12/01	17	654.35	12	654.75	645.00	5	8,523	0.06%
2020/11/30	14	658.50	10	654.20	668.00	4	8,567	0.05%
2020/11/27	7	632.00	4	629.75	635.00	3	8,538	0.04%
2020/11/26	33	635.09	20	639.21	635.00	13	8,591	0.15%
2020/11/25	15	645.91	10	647.00	630.00	5	8,586	0.06%
2020/11/24	19	658.32	15	658.02	652.00	4	8,583	0.05%
2020/11/23	51	650.27	60.2	653.97	662.00	-9.1	8,548	-0.11%
2020/11/20	16.1	614.81	35	618.03	631.00	-18.9	8,421	-0.22%
2020/11/19	31	610.90	8	611.25	604.00	23	8,344	0.28%
2020/11/18	7	614.57	8	615.75	613.00	-1	8,356	-0.01%
2020/11/17	77	618.15	38.1	615.90	603.00	39	8,337	0.47%
2020/11/16	2.1	588.25	2	602.00	588.00	0.1	8,274	0.00%
2020/11/13	5	580.00	0	0.00	573.00	5	8,258	0.06%
2020/11/12	16	596.31	13	592.24	572.00	3	8,262	0.04%
2020/11/11	24	588.58	22	585.36	588.00	2	8,224	0.02%
2020/11/10	108	602.81	131	594.16	584.00	-23	8,162	-0.28%	大買/大賣/
2020/11/09	80	607.70	74	604.03	595.00	6	8,022	0.07%
2020/11/06	128	569.13	107	568.84	580.00	21	7,850	0.27%	大買/大賣/
2020/11/05	80	501.46	7	500.90	528.00	73	7,695	0.95%
2020/11/04	80.1	482.66	80	480.44	481.00	0.1	7,628	0.00%
2020/11/03	78	478.99	82	475.54	480.50	-4	7,586	-0.05%
2020/11/02	100	470.83	85	476.01	460.00	15	7,570	0.20%
2020/10/30	9	497.28	8	493.56	484.50	1	7,546	0.01%
2020/10/29	56	491.48	57	483.00	500.00	-1	7,645	-0.01%
2020/10/28	59	496.49	59	496.82	490.00	0	7,682	0.00%
2020/10/27	66	495.32	75	489.72	507.00	-9	7,697	-0.12%
2020/10/26	110	509.20	33	506.38	491.50	77	7,621	1.01%	大買/
2020/10/23	14	528.57	13	529.38	528.00	1	7,590	0.01%
2020/10/22	15	523.20	15	522.00	520.00	0	7,610	0.00%
2020/10/21	29	519.38	26	516.46	523.00	3	7,617	0.04%
2020/10/20	17	497.29	126	497.58	507.00	-109	7,622	-1.43%	大賣/鉅額交易
2020/10/19	56	489.21	73	487.54	490.00	-17	7,648	-0.22%
2020/10/16	17	536.94	21	536.57	500.00	-4	7,678	-0.05%
2020/10/15	6	542.67	13	543.77	548.00	-7	7,642	-0.09%
2020/10/14	22	539.36	20	538.10	535.00	2	7,634	0.03%
2020/10/13	26	526.42	28	524.29	540.00	-2	7,653	-0.03%
2020/10/12	31	519.74	27	519.96	518.00	4	7,668	0.05%
2020/10/08	24	517.21	8	514.75	515.00	16	7,653	0.21%
2020/10/07	13	492.66	28	490.46	504.00	-15	7,605	-0.20%
2020/10/06	43	487.02	37	488.46	490.50	6	7,494	0.08%
2020/10/05	23	479.37	24	483.50	474.00	-1	7,408	-0.01%
2020/09/30	56	462.59	61	461.33	487.50	-5	7,285	-0.07%
2020/09/29	19	469.08	69	469.62	471.00	-50	7,145	-0.70%
2020/09/28	83	468.52	76	469.56	460.00	7	6,975	0.10%
2020/09/25	97	517.02	131	503.87	483.50	-34	6,743	-0.50%	大賣/
2020/09/24	28	520.43	22	522.36	535.00	6	6,549	0.09%
2020/09/23	119	537.36	78	540.04	528.00	41	6,449	0.64%	大買/
2020/09/22	6	513.17	57	506.68	520.00	-51	6,257	-0.81%
2020/09/21	21	507.71	53	508.02	518.00	-32	6,203	-0.52%
2020/09/18	18	520.33	10	519.10	519.00	8	6,397	0.13%
2020/09/17	84	520.57	94	521.00	517.00	-10	6,460	-0.15%
2020/09/16	42	484.95	35	488.71	503.00	7	6,336	0.11%
2020/09/15	211	454.00	23	463.39	458.00	188	6,288	2.99%	大買/鉅額交易
2020/09/14	54	443.31	17	438.41	452.00	37	6,172	0.60%
2020/09/11	30	416.90	31	415.58	411.00	-1	6,147	-0.02%
2020/09/10	19	417.00	87	415.89	415.00	-68	6,098	-1.11%
2020/09/09	45	414.86	179	423.44	400.50	-134	5,936	-2.26%	大賣/鉅額交易
2020/09/08	27	455.98	23	472.96	441.50	4	5,733	0.07%
2020/09/07	14	502.89	14	531.93	489.00	0	5,616	0.00%
2020/09/04	18	553.89	16	553.69	543.00	2	5,559	0.04%
2020/09/03	8	555.75	26	552.46	581.00	-18	5,512	-0.33%
2020/09/02	10	534.80	19	542.53	529.00	-9	5,485	-0.16%
2020/09/01	5	518.00	18	527.56	541.00	-13	5,474	-0.24%
2020/08/31	10	536.00	9	547.78	527.00	1	5,459	0.02%
2020/08/28	25	558.36	109	560.60	553.00	-84	5,613	-1.50%	大賣/
2020/08/27	9	587.56	10	594.38	574.00	-1	5,737	-0.02%
2020/08/26	14	600.57	12	603.25	596.00	2	5,781	0.03%
2020/08/25	14	599.64	12	602.67	597.00	2	5,791	0.03%
2020/08/24	13	592.71	9	594.22	604.00	4	5,827	0.07%
2020/08/21	2	614.50	5	604.40	602.00	-3	5,819	-0.05%
2020/08/20	4	619.25	3	631.00	595.00	1	5,861	0.02%
2020/08/19	2	659.50	4	654.50	643.00	-2	5,921	-0.03%
2020/08/18	4	663.50	11	654.73	636.00	-7	5,934	-0.12%
2020/08/17	8	663.88	14	674.64	645.00	-6	5,946	-0.10%
2020/08/14	22	648.14	23	637.13	661.00	-1	5,974	-0.02%
2020/08/13	26	629.38	23	626.17	636.00	3	6,004	0.05%
2020/08/12	28	631.86	44	634.23	610.00	-16	6,120	-0.26%
2020/08/11	42	665.19	38	660.82	655.00	4	6,234	0.06%
2020/08/10	36	676.83	63	675.32	674.00	-27	6,389	-0.42%
2020/08/07	29	684.00	22	682.68	670.00	7	6,344	0.11%
2020/08/06	27	670.74	28	673.96	691.00	-1	6,358	-0.02%
2020/08/05	45	664.84	43	661.58	666.00	2	6,319	0.03%
2020/08/04	18	663.44	23	647.52	666.00	-5	6,270	-0.08%
2020/08/03	41	624.27	41	618.27	615.00	0	6,223	0.00%
2020/07/31	38	583.50	34	582.35	599.00	4	6,138	0.07%
2020/07/30	21	563.19	18	559.72	565.00	3	6,113	0.05%
2020/07/29	15	548.33	16	542.75	564.00	-1	6,227	-0.02%
2020/07/28	18	552.56	32	546.16	536.00	-14	6,247	-0.22%
2020/07/27	15	550.40	9	553.33	558.00	6	6,292	0.10%
2020/07/24	27	562.93	24	568.04	529.00	3	6,301	0.05%
2020/07/23	22	568.09	20	563.30	580.00	2	6,296	0.03%
2020/07/22	15	553.33	3	554.00	550.00	12	6,317	0.19%
2020/07/21	152	506.28	14	498.14	519.00	138	6,240	2.21%	大買/鉅額交易
2020/07/20	4	461.88	7	468.86	472.00	-3	6,286	-0.05%
2020/07/17	15	475.67	35	479.09	480.00	-20	6,315	-0.32%
2020/07/16	18	490.33	18	490.25	490.00	0	6,326	0.00%
2020/07/15	7	522.57	17	538.41	504.00	-10	6,262	-0.16%
2020/07/14	7	556.57	8	556.96	537.00	-1	6,376	-0.02%
2020/07/13	0	555.00	0	0.00	555.00	0	6,467	0.00%
2020/07/10	1	521.00	5	540.20	522.00	-4	6,552	-0.06%
2020/07/09	3	591.00	1	570.00	566.00	2	6,645	0.03%
2020/07/08	0	0.00	6	553.17	575.00	-6	6,689	-0.09%
2020/07/07	15	557.27	0	0.00	548.00	15	6,715	0.22%
2020/07/06	0	0.00	3	558.00	561.00	-3	6,756	-0.04%
2020/07/03	3	548.00	4	547.00	536.00	-1	6,781	-0.01%
2020/07/02	1	535.00	0	561.00	545.00	1	6,849	0.01%
2020/07/01	3	511.00	0	0.00	510.00	3	6,882	0.04%
2020/06/30	0	0.00	21	500.62	500.00	-21	6,958	-0.30%
2020/06/29	55	537.40	192	553.02	506.00	-137	7,010	-1.95%	大賣/鉅額交易
2020/06/24	35	505.89	38	513.55	526.00	-3	6,807	-0.04%
2020/06/23	49	465.40	202	460.39	478.50	-153	6,754	-2.27%	大賣/鉅額交易
2020/06/22	15	417.00	14	419.36	435.00	1	6,684	0.01%
2020/06/19	19	391.00	19	393.11	395.50	0	6,643	0.00%
2020/06/18	12	386.17	12	369.58	386.00	0	6,601	0.00%
2020/06/17	24	364.00	9	365.61	366.50	15	6,537	0.23%
2020/06/16	2	354.00	6	354.50	358.00	-4	6,546	-0.06%
2020/06/15	46	358.22	50	353.39	342.50	-4	6,607	-0.06%
2020/06/12	13	362.96	9	351.89	361.00	4	6,644	0.06%
2020/06/11	17	351.68	16	352.94	351.00	1	6,711	0.01%
2020/06/10	16	351.88	7	351.71	352.00	9	6,824	0.13%
2020/06/09	114	348.38	14	345.90	358.00	100	6,974	1.43%	大買/
2020/06/08	34	351.22	24	353.73	346.00	10	7,141	0.14%
2020/06/05	19	347.58	14	346.04	345.00	5	7,250	0.07%
2020/06/04	42	334.97	21	345.24	340.50	21	7,364	0.29%
2020/06/03	55	318.39	31	318.77	328.00	24	7,305	0.33%
2020/06/02	33	306.73	40	305.70	298.50	-7	7,202	-0.10%
2020/06/01	4	303.38	4	304.50	303.50	0	7,299	0.00%
2020/05/29	12	294.38	164	292.37	300.00	-152	7,461	-2.04%	大賣/鉅額交易
2020/05/28	2	289.50	2	289.00	291.50	0	7,595	0.00%
2020/05/27	14	294.86	1	300.33	288.00	13	7,635	0.17%
2020/05/26	59	302.26	27	303.57	295.00	32	7,701	0.42%
2020/05/25	2	293.00	451	289.15	290.00	-449	7,729	-5.81%	大賣/鉅額交易
2020/05/22	2	299.50	8	299.13	293.00	-6	7,749	-0.08%
2020/05/21	22	303.36	33	301.35	305.50	-11	7,745	-0.14%
2020/05/20	6	305.50	40	307.82	296.50	-34	7,750	-0.44%
2020/05/19	83	310.43	29	307.57	309.00	54	7,751	0.70%
2020/05/18	22	305.17	54	307.23	295.00	-32	7,643	-0.42%
2020/05/15	108	287.46	89	289.29	297.50	19	7,530	0.25%	大買/
2020/05/14	7	275.43	4	274.25	274.00	3	7,452	0.04%
2020/05/13	18	276.89	2	277.00	273.50	16	7,466	0.21%
2020/05/12	0	0.00	2	268.50	272.00	-2	7,523	-0.03%
2020/05/08	11	275.05	12	274.63	272.50	-1	7,805	-0.01%
2020/05/07	1	268.50	2	270.00	271.00	-1	7,881	-0.01%
2020/05/06	5	272.50	20	273.80	270.50	-15	8,012	-0.19%
2020/05/05	44	274.53	37	273.45	269.50	7	8,043	0.09%
2020/05/04	23	287.02	3	290.67	288.00	20	7,950	0.25%
2020/04/30	32	288.92	32	288.77	294.00	0	7,926	0.00%
2020/04/29	21	274.45	27	274.93	275.00	-6	7,882	-0.08%
2020/04/28	63	262.09	112	261.37	269.00	-49	7,854	-0.62%	大賣/
2020/04/27	98	255.11	64	256.81	254.50	34	7,848	0.43%
2020/04/24	5	240.20	2	239.75	241.00	3	7,765	0.04%
2020/04/23	9	243.89	3	244.50	238.50	6	7,893	0.08%
2020/04/22	16	242.25	6	242.50	243.50	10	7,952	0.13%
2020/04/21	27	240.19	7	238.36	245.00	20	8,057	0.25%
2020/04/20	2	238.75	17	238.38	241.00	-15	8,019	-0.19%
2020/04/17	27	242.50	30	241.83	238.00	-3	8,136	-0.04%
2020/04/16	59	226.14	48	226.86	232.50	11	8,010	0.14%
2020/04/15	71	218.62	24	218.52	222.00	47	7,868	0.60%
2020/04/14	23	216.46	10	216.05	216.00	13	7,833	0.17%
2020/04/13	5	211.80	5	210.00	209.50	0	7,788	0.00%
2020/04/10	0	0.00	1	212.00	212.50	-1	7,776	-0.01%
2020/04/09	51	217.33	3	218.00	210.00	48	7,866	0.61%
2020/04/08	1	216.50	0	0.00	216.00	1	7,885	0.01%
2020/04/07	41	220.16	4	219.88	216.00	37	7,911	0.47%
2020/04/06	1	208.50	4	205.13	208.50	-3	7,936	-0.04%
2020/04/01	4	200.63	2	202.00	202.50	2	8,068	0.02%
2020/03/31	9	204.44	5	200.90	197.00	4	8,023	0.05%
2020/03/30	2	195.25	3	197.83	200.00	-1	7,978	-0.01%
2020/03/27	21	197.95	21	200.19	196.50	0	7,952	0.00%
2020/03/26	17	194.18	14	191.04	197.50	3	7,883	0.04%
2020/03/25	1	190.50	2	189.75	192.50	-1	7,787	-0.01%
2020/03/24	53	172.07	0	0.00	176.00	53	7,729	0.69%
2020/03/23	11	159.64	6	159.33	160.00	5	7,806	0.06%
2020/03/20	4	160.63	29	161.60	161.50	-25	7,766	-0.32%
2020/03/19	11	154.09	11	158.91	148.50	0	7,690	0.00%
2020/03/18	9	168.83	16	174.31	165.00	-7	7,666	-0.09%
2020/03/17	29	175.07	13	173.19	172.00	16	7,728	0.21%
2020/03/16	2	181.50	86	180.67	173.00	-84	7,638	-1.10%
2020/03/13	7	186.64	5	182.60	189.50	2	7,729	0.03%
2020/03/12	12	203.25	24	202.92	196.50	-12	7,678	-0.16%
2020/03/11	12	228.92	11	225.27	217.00	1	7,746	0.01%
2020/03/10	2	224.25	18	212.86	234.00	-16	7,635	-0.21%
2020/03/09	8	224.19	33	217.12	216.00	-25	7,504	-0.33%
2020/03/06	10	237.85	4	239.63	240.00	6	7,450	0.08%
2020/03/05	57	240.59	49	242.73	235.00	8	7,490	0.11%
2020/03/04	56	232.94	77	232.34	237.00	-21	7,378	-0.28%
2020/03/03	82	232.86	46	232.72	229.00	36	7,224	0.50%
2020/03/02	1	220.50	35	216.11	216.00	-34	7,109	-0.48%
2020/02/27	3	227.33	9	226.56	218.00	-6	7,137	-0.08%
2020/02/26	34	229.43	26	227.87	222.50	8	7,108	0.11%
2020/02/25	2	219.50	13	218.27	225.00	-11	7,067	-0.16%
2020/02/24	8	216.75	5	215.60	217.50	3	7,156	0.04%
2020/02/21	1	223.50	17	223.97	220.00	-16	7,224	-0.22%
2020/02/20	13	222.62	5	222.30	224.00	8	7,269	0.11%
2020/02/19	8	214.00	1	213.50	216.50	7	7,370	0.09%
2020/02/18	8	215.06	5	214.20	208.00	3	7,523	0.04%
2020/02/17	7	218.36	7	209.29	213.00	0	7,510	0.00%
2020/02/14	2	229.00	4	230.88	226.50	-2	7,422	-0.03%
2020/02/13	12	231.00	42	229.40	230.50	-30	7,499	-0.40%
2020/02/12	47	224.44	31	224.56	229.00	16	7,608	0.21%
2020/02/11	43	220.71	24	213.23	224.00	19	7,654	0.25%
2020/02/10	21	201.31	16	201.88	206.00	5	7,536	0.07%
2020/02/07	13	208.54	10	214.55	198.00	3	7,424	0.04%
2020/02/06	2	221.00	30	218.33	219.00	-28	7,299	-0.38%
2020/02/05	4	228.13	4	230.00	220.50	0	7,258	0.00%
2020/02/04	2	227.50	0	0.00	231.00	2	7,322	0.03%
2020/02/03	3	215.00	0	0.00	228.50	3	7,304	0.04%
2020/01/31	5	239.60	3	239.50	230.50	2	7,261	0.03%
2020/01/30	2	238.75	1	241.44	236.00	1	7,308	0.01%
2020/01/20	3	258.33	5	258.70	253.00	-2	7,303	-0.03%
2020/01/17	23	262.87	23	264.93	255.00	0	7,296	0.00%
2020/01/16	13	257.19	9	255.83	263.50	4	7,239	0.06%
2020/01/15	69	248.27	13	253.54	244.50	56	7,135	0.78%
2020/01/14	0	0.00	48	244.25	244.00	-48	7,017	-0.68%
2020/01/13	38	241.03	47	238.87	242.50	-9	7,008	-0.13%
2020/01/10	1	229.00	8	228.94	228.00	-7	6,924	-0.10%
2020/01/08	17	217.06	4	215.50	217.00	13	7,057	0.18%
2020/01/07	2	222.25	2	226.00	222.00	0	7,088	0.00%
2020/01/06	4	229.50	46	227.21	231.00	-42	7,164	-0.59%
2020/01/03	33	236.50	8.1	241.19	229.00	24.9	7,362	0.34%
2020/01/02	2	240.51	7	235.86	241.00	-5	7,315	-0.07%
2019/12/31	10.1	235.20	16	231.50	234.50	-6	7,413	-0.08%
2019/12/30	22	237.48	2	241.50	232.00	20	7,685	0.26%
2019/12/27	10	235.75	12	237.63	236.50	-2	7,645	-0.03%
2019/12/24	1	226.50	0	0.00	220.50	1	7,697	0.01%
2019/12/23	6	223.58	4	226.63	223.00	2	7,730	0.03%
2019/12/18	5	236.60	5	239.30	230.00	0	7,928	0.00%
2019/12/17	0	0.00	5	234.00	233.50	-5	8,122	-0.06%
2019/12/16	6	234.58	4	236.00	237.50	2	8,323	0.02%
2019/12/13	2	241.00	0	0.00	232.50	2	8,380	0.02%
2019/12/12	6	237.92	8	238.81	238.50	-2	8,322	-0.02%
2019/12/11	1	243.50	1	242.00	244.00	0	8,172	0.00%
2019/12/10	41	244.52	47	243.20	245.00	-6	8,139	-0.07%
2019/12/09	16	237.78	32	239.53	231.50	-16	7,999	-0.20%
2019/12/06	14	220.32	18	234.37	238.50	-4	7,877	-0.05%
2019/12/05	23.1	214.14	14	214.36	217.00	9.1	7,592	0.12%
2019/12/04	2	209.75	47	208.63	211.50	-45	7,566	-0.59%
2019/12/03	3	209.67	1	210.50	214.00	2	7,524	0.03%
2019/12/02	26	208.08	98	208.20	209.00	-72	7,529	-0.96%
2019/11/29	3	218.00	3	217.00	219.00	0	7,448	0.00%
2019/11/28	2	217.75	4	220.63	222.00	-2	7,443	-0.03%
2019/11/27	6	218.25	8	219.56	217.00	-2	7,448	-0.03%
2019/11/26	8	224.44	16	221.34	220.50	-8	7,509	-0.11%
2019/11/25	16	213.38	8	211.69	214.00	8	7,467	0.11%
2019/11/22	14	213.50	11	210.95	206.00	3	7,473	0.04%
2019/11/21	19	210.95	18	211.03	220.00	1	7,488	0.01%
2019/11/20	4	218.75	4	223.00	218.00	0	7,464	0.00%
2019/11/19	11	229.09	12	229.38	226.00	-1	7,505	-0.01%
2019/11/18	7	238.36	10	238.10	237.00	-3	7,470	-0.04%
2019/11/15	17	233.47	175	227.21	234.50	-158	7,392	-2.14%	大賣/鉅額交易
2019/11/14	9	210.39	7	210.07	213.50	2	7,268	0.03%
2019/11/13	2	208.50	1	208.00	214.50	1	7,263	0.01%
2019/11/12	1	210.50	1	207.50	211.00	0	7,246	0.00%
2019/11/11	44	208.35	35	207.16	203.00	9	7,191	0.13%
2019/11/08	14	191.32	123	199.92	204.00	-109	7,056	-1.54%	大賣/鉅額交易
2019/11/07	14	186.11	17	187.12	185.50	-3	6,915	-0.04%
2019/11/06	4	196.50	4	195.88	194.00	0	6,836	0.00%
2019/11/05	1	192.51	0	0.00	194.00	1	6,782	0.01%
2019/11/04	9	194.28	9	193.78	194.00	0	6,765	0.00%
2019/11/01	0	0.00	4	194.00	197.00	-4	6,758	-0.06%
2019/10/31	1	187.00	1	192.00	186.50	0	6,649	0.00%
2019/10/30	1	191.50	11	191.23	193.00	-10	6,609	-0.15%
2019/10/29	2	188.50	5	190.00	188.00	-3	6,563	-0.05%
2019/10/28	11	192.09	15	197.23	191.50	-4	6,496	-0.06%
2019/10/25	2	188.50	6	189.17	186.50	-4	6,425	-0.06%
2019/10/24	2	185.75	174	189.20	189.00	-172	6,417	-2.68%	大賣/鉅額交易
2019/10/23	1	182.00	0	0.00	183.50	1	6,347	0.02%
2019/10/22	3	182.67	8	185.19	184.50	-5	6,410	-0.08%
2019/10/21	13	181.69	10	180.55	178.50	3	6,356	0.05%
2019/10/18	5	178.00	6	176.92	182.00	-1	6,368	-0.02%
2019/10/17	18	175.28	443	174.28	175.00	-425	6,337	-6.71%	大賣/鉅額交易
2019/10/16	4	177.00	2	178.00	172.00	2	6,208	0.03%
2019/10/15	2	177.50	1	174.50	175.00	1	6,140	0.02%
2019/10/14	17	176.32	15	177.57	180.00	2	6,098	0.03%
2019/10/09	10	175.30	8	173.06	171.50	2	5,985	0.03%
2019/10/08	9	170.44	11	171.14	173.50	-2	5,831	-0.03%
2019/10/07	26	173.19	11	173.13	170.50	15	5,845	0.26%
2019/10/04	3	162.00	423	170.38	171.00	-420	5,794	-7.25%	大賣/鉅額交易
2019/10/03	2	155.50	2	154.50	155.50	0	5,496	0.00%
2019/10/02	10	155.20	9	153.44	155.00	1	5,435	0.02%
2019/10/01	15	153.43	25	154.02	153.00	-10	5,377	-0.19%
2019/09/27	18	158.53	108	159.77	159.50	-90	5,260	-1.71%	大賣/
2019/09/26	5	155.40	5	155.00	156.50	0	5,159	0.00%
2019/09/25	12	158.75	12	158.21	158.50	0	5,119	0.00%
2019/09/24	12	158.17	11	159.09	158.50	1	5,041	0.02%
2019/09/23	12	165.38	8	163.25	164.00	4	5,025	0.08%
2019/09/20	20	155.65	27	157.24	164.00	-7	4,968	-0.14%
2019/09/19	2	146.50	67	149.35	151.00	-65	4,763	-1.36%
2019/09/18	27	137.83	58	138.45	137.50	-31	4,589	-0.68%
2019/09/17	9	134.00	287	134.13	137.00	-278	4,743	-5.86%	大賣/鉅額交易
2019/09/16	1	131.00	1	132.00	134.00	0	4,953	0.00%
2019/09/12	1	133.50	10	132.50	132.50	-9	5,000	-0.18%
2019/09/11	44	130.76	13	132.38	133.50	31	4,971	0.62%
2019/09/10	2	124.00	11	125.09	128.00	-9	4,879	-0.18%
2019/09/06	5	128.10	4	128.75	128.00	1	5,078	0.02%
2019/09/05	0	0.00	1	127.50	125.00	-1	5,104	-0.02%
2019/09/04	9	129.33	155	125.16	126.50	-146	5,375	-2.72%	大賣/鉅額交易
2019/09/03	13	131.88	7	130.93	131.50	6	5,317	0.11%
2019/09/02	7	132.43	4	133.88	131.50	3	5,302	0.06%
2019/08/30	1	133.50	2	134.50	137.00	-1	5,235	-0.02%
2019/08/29	15	134.60	10	134.85	135.00	5	5,186	0.10%
2019/08/28	10	130.25	5	129.60	131.00	5	5,063	0.10%
2019/08/27	8	134.00	7	133.57	132.50	1	5,017	0.02%
2019/08/26	5	131.10	12.1	130.02	132.00	-7.1	4,956	-0.14%
2019/08/23	16	129.47	83.1	128.17	130.00	-67.1	4,876	-1.38%
2019/08/22	6	123.58	9.1	123.30	128.00	-3.1	4,881	-0.06%
2019/08/21	23.1	115.14	7	114.93	118.00	16.1	4,868	0.33%
2019/08/20	9	114.82	17	116.85	111.00	-8	4,836	-0.16%
2019/08/19	20	111.05	9	109.67	114.50	11	4,728	0.23%
2019/08/16	3	103.17	6.1	104.60	104.50	-3.1	4,642	-0.07%
2019/08/15	5.1	101.01	0	0.00	102.00	5.1	4,582	0.11%
2019/08/14	17	105.26	13	104.85	102.00	4	4,549	0.09%
2019/08/13	29	109.50	29.1	110.44	105.00	-0.1	4,488	0.00%
2019/08/12	14	104.29	58	107.95	110.00	-44	4,406	-1.00%
2019/08/08	3.1	99.27	3	99.03	100.00	0.1	4,352	0.00%
2019/08/07	3	99.43	3	99.93	97.20	0	4,350	0.00%
2019/08/06	8	99.29	9	99.00	99.80	-1	4,359	-0.02%
2019/08/05	5	102.90	7	103.00	101.00	-2	4,347	-0.05%
2019/08/02	2	99.55	0.1	100.50	101.00	1.9	4,301	0.04%
2019/08/01	5	100.64	60	102.07	101.50	-55	4,313	-1.28%
2019/07/31	2.1	101.22	2	101.25	101.00	0.1	4,306	0.00%
2019/07/30	2	99.80	8	102.00	100.00	-6	4,324	-0.14%
2019/07/29	5	104.00	3	103.00	103.00	2	4,344	0.05%
2019/07/26	6	101.17	104	102.46	104.50	-98	4,403	-2.23%	大賣/
2019/07/25	18	102.86	5	103.00	102.00	13	4,366	0.30%
2019/07/24	19	99.27	12	100.59	102.00	7	4,322	0.16%
2019/07/23	2	96.60	3	95.90	96.90	-1	4,219	-0.02%
2019/07/22	4	96.53	6	94.32	96.20	-2	4,213	-0.05%
2019/07/19	48	91.97	3	92.27	93.00	45	4,243	1.06%
2019/07/18	1	89.60	1	89.90	89.60	0	4,238	0.00%
2019/07/17	3	88.97	0	0.00	89.30	3	4,298	0.07%
2019/07/16	6	88.88	2	87.90	88.00	4	4,387	0.09%
2019/07/15	1	90.00	0	90.50	90.50	1	4,483	0.02%
2019/07/12	10	91.29	7	91.83	90.00	3	4,472	0.07%
2019/07/11	64	94.18	143.1	94.08	94.00	-79.1	4,413	-1.79%	大賣/
2019/07/10	23	98.63	25	98.38	98.20	-2	4,316	-0.05%
2019/07/09	9.1	95.18	9	95.22	96.00	0.1	4,203	0.00%
2019/07/08	14	93.93	4.1	94.22	94.00	9.9	4,195	0.24%
2019/07/05	3	93.67	3	93.77	93.70	0	4,276	0.00%
2019/07/04	2	93.60	2	94.00	93.70	0	4,296	0.00%
2019/07/03	34.1	95.34	2	95.40	94.00	32.1	4,298	0.75%
2019/07/02	5.1	94.29	5	95.42	96.80	0.1	4,283	0.00%
2019/07/01	8	94.85	6	95.18	95.20	2	4,284	0.05%
2019/06/28	7	93.74	51	93.05	92.60	-44	4,312	-1.02%
2019/06/27	27	96.85	29	97.28	95.90	-2	4,245	-0.05%
2019/06/26	36	96.90	32	97.46	96.30	4	4,182	0.10%
2019/06/25	11	96.57	11	96.44	94.90	0	4,072	0.00%
2019/06/24	84	98.04	84	98.66	97.50	0	4,005	0.00%
2019/06/21	58	95.54	94.1	95.10	96.10	-36.1	3,742	-0.96%
2019/06/20	17.1	90.18	21	89.36	90.00	-4	3,481	-0.11%
2019/06/19	0	0.00	1	87.00	86.30	-1	3,395	-0.03%
2019/06/18	6	86.98	5	86.92	86.00	1	3,388	0.03%
2019/06/17	2	86.89	11	86.20	86.20	-9	3,379	-0.27%
2019/06/14	18	89.99	132	89.78	86.50	-114	3,393	-3.36%	大賣/鉅額交易
2019/06/13	3	90.57	4	90.70	90.60	-1	3,287	-0.03%
2019/06/12	116	91.50	214	90.04	91.90	-98	3,252	-3.01%	大買/大賣/
2019/06/11	1	86.10	1	87.00	85.00	0	2,971	0.00%
2019/06/10	11	84.89	1	86.20	85.40	10	2,941	0.34%
2019/06/05	13	84.86	2	84.50	83.40	11	2,933	0.37%
2019/06/04	0	0.00	2	84.65	83.50	-2	2,934	-0.07%
2019/06/03	19	86.80	18	87.83	86.00	1	2,935	0.03%
2019/05/31	282	87.49	2	87.70	86.30	280	2,909	9.62%	大買/鉅額交易
2019/05/30	101	86.20	16	86.88	87.30	85	2,866	2.97%	大買/
2019/05/29	342	86.86	114	86.82	85.90	228	2,832	8.05%	大買/大賣/鉅額交易
2019/05/28	31	86.23	9	86.43	85.60	22	2,734	0.81%
2019/05/27	38	82.74	71	82.38	82.80	-33	2,662	-1.24%
2019/05/24	12	80.28	30	81.06	80.40	-18	2,665	-0.68%
2019/05/23	2	78.40	2	78.65	80.10	0	2,676	0.00%
2019/05/17	1	78.80	7	80.99	78.80	-6	3,013	-0.20%
2019/05/16	0	0.00	78	81.23	80.40	-78	3,008	-2.59%
2019/05/15	10	81.21	0	0.00	79.70	10	3,005	0.33%
2019/05/13	2	79.90	2	79.35	79.20	0	3,066	0.00%
2019/05/10	2	76.85	28	78.23	78.80	-26	3,059	-0.85%
2019/05/09	0	0.00	1	78.20	77.80	-1	3,051	-0.03%
2019/05/08	0	0.00	11	81.24	81.40	-11	3,028	-0.36%
2019/05/07	1	82.30	42	82.36	82.00	-41	3,071	-1.33%
2019/05/06	2	81.85	44	82.13	82.30	-42	3,108	-1.35%
2019/05/03	2	85.85	2	86.95	87.00	0	3,049	0.00%
2019/05/02	0	0.00	1	82.10	81.30	-1	2,973	-0.03%
2019/04/30	2	80.10	1	80.80	81.10	1	2,990	0.03%
2019/04/29	1	81.30	0	0.00	81.50	1	3,050	0.03%
2019/04/26	3	83.20	6	83.38	82.70	-3	3,070	-0.10%
2019/04/25	15	87.89	9	87.66	87.00	6	3,125	0.19%
2019/04/24	1	87.00	5	87.48	86.50	-4	3,106	-0.13%
2019/04/23	2	86.50	2	85.40	86.20	0	3,052	0.00%
2019/04/22	5	87.90	5	85.56	83.80	0	3,005	0.00%
2019/04/19	15	81.01	8	82.31	85.50	7	3,006	0.23%
2019/04/18	1	78.10	0	0.00	77.80	1	2,880	0.03%
2019/04/17	0	0.00	1	79.50	78.00	-1	2,926	-0.03%
2019/04/12	3	79.20	4	77.80	77.40	-1	2,979	-0.03%
2019/04/11	5	80.52	4	80.58	79.20	1	2,978	0.03%
2019/04/09	60	79.36	0	0.00	78.10	60	2,876	2.09%
2019/04/03	2	79.60	2	79.50	78.50	0	2,870	0.00%
2019/04/02	40	77.67	13	78.50	78.30	27	2,853	0.95%
2019/03/27	1	75.50	1	74.80	75.50	0	2,848	0.00%
2019/03/22	2	76.25	12	76.68	76.60	-10	2,926	-0.34%
2019/03/21	1	76.50	1	76.90	76.50	0	2,932	0.00%
2019/03/19	2	76.40	0	0.00	76.30	2	2,979	0.07%
2019/03/18	40	78.54	4	80.20	78.40	36	2,960	1.22%
2019/03/14	1	82.40	1	84.10	82.40	0	2,885	0.00%
2019/03/13	0	0.00	13	84.66	84.00	-13	2,922	-0.44%
2019/03/04	0	0.00	7	86.37	86.20	-7	3,362	-0.21%
2019/02/27	0	0.00	2	83.60	86.50	-2	3,368	-0.06%
2019/02/26	0	0.00	84	87.97	84.30	-84	3,334	-2.52%
2019/02/22	3	86.50	5	86.08	86.90	-2	3,250	-0.06%
2019/02/21	11	87.35	7	86.69	86.20	4	3,240	0.12%
2019/02/20	2	84.80	2	84.50	84.40	0	3,152	0.00%
2019/02/19	0	0.00	52	83.71	83.70	-52	3,141	-1.66%
2019/02/18	0	0.00	5	83.54	82.60	-5	3,074	-0.16%
2019/02/15	0	0.00	2	78.65	78.30	-2	2,984	-0.07%
2019/02/12	1	78.20	0	0.00	79.00	1	2,870	0.03%
2019/02/11	0	0.00	29	78.14	78.50	-29	2,873	-1.01%
2019/01/30	0	0.00	12	77.05	76.90	-12	2,889	-0.42%
2019/01/29	0	0.00	2	76.50	76.60	-2	2,903	-0.07%
2019/01/28	4	78.95	4	77.87	77.90	0	2,962	0.00%
2019/01/25	32	77.58	15	77.51	77.50	17	2,955	0.58%
2019/01/23	3	75.60	52	75.40	75.50	-49	2,954	-1.66%
2019/01/22	3	76.30	3	74.90	74.60	0	2,944	0.00%
2019/01/21	7	77.54	1	77.00	77.00	6	2,930	0.20%
2019/01/18	7	75.66	15	76.10	76.00	-8	2,878	-0.28%
2019/01/17	3	77.57	1	78.50	74.40	2	2,848	0.07%
2019/01/16	5	75.38	4	74.73	75.30	1	2,756	0.04%
2019/01/15	1	72.00	1	72.50	72.00	0	2,678	0.00%
2019/01/14	0	72.00	0	0.00	72.00	0	2,668	0.00%
2019/01/11	3	75.70	3	73.40	73.60	0	2,652	0.00%
2019/01/10	13	72.19	0	0.00	71.70	13	2,545	0.51%
2019/01/09	39	73.70	3	72.97	72.40	36	2,530	1.42%
2019/01/08	3	70.70	3	70.53	70.40	0	2,485	0.00%
2019/01/07	1	71.40	3	69.73	69.40	-2	2,477	-0.08%
2019/01/03	51	69.90	1	70.00	67.60	50	2,455	2.04%
2018/12/28	2	69.55	2	69.40	69.00	0	2,492	0.00%
2018/12/27	2	70.60	1	70.40	69.60	1	2,522	0.04%
2018/12/24	3	73.37	2	73.60	73.60	1	2,490	0.04%
2018/12/21	3	71.83	2	72.20	72.50	1	2,484	0.04%
2018/12/20	2	69.00	2	69.80	70.80	0	2,462	0.00%
2018/12/19	1	71.20	1	71.20	71.00	0	2,453	0.00%
2018/12/17	0	0.00	55	74.00	72.20	-55	2,521	-2.18%
2018/12/12	2	75.80	102	76.03	76.00	-100	2,538	-3.94%	大賣/
2018/12/11	2	69.20	8	69.94	70.90	-6	2,523	-0.24%
2018/12/10	0	0.00	1	67.70	68.00	-1	2,555	-0.04%
2018/12/07	4	73.43	4	73.95	72.50	0	2,575	0.00%
2018/12/06	132	72.35	2	72.70	72.60	130	2,588	5.02%	大買/鉅額交易
2018/12/05	13	78.26	7	78.46	76.70	6	2,593	0.23%
2018/12/04	4	84.35	3	84.67	82.90	1	2,571	0.04%
2018/12/03	106	87.90	7	87.57	86.60	99	2,593	3.82%	大買/
2018/11/30	23	86.31	14	87.57	84.10	9	2,521	0.36%
2018/11/29	12	79.95	2	80.30	81.00	10	2,413	0.41%
2018/11/28	10	77.00	1	77.30	76.40	9	2,325	0.39%
2018/11/27	3	76.70	1	76.60	76.90	2	2,276	0.09%
2018/11/26	3	75.00	4	74.20	75.20	-1	2,280	-0.04%
2018/11/23	2	75.60	2	74.00	73.20	0	2,264	0.00%
2018/11/22	15	78.17	11	77.65	76.30	4	2,294	0.17%
2018/11/20	4	76.28	4	76.68	78.00	0	2,296	0.00%
2018/11/19	1	73.50	1	72.90	76.50	0	2,288	0.00%
2018/11/16	2	72.90	2	72.55	71.40	0	2,309	0.00%
2018/11/14	8	80.01	8.1	80.05	79.20	-0.1	2,213	0.00%
2018/11/13	13	75.71	13	76.14	78.80	0	2,219	0.00%
2018/11/12	10	79.54	10	79.08	79.60	0	2,241	0.00%
2018/11/09	8	78.59	8	79.13	78.60	0	2,298	0.00%
2018/11/08	11	82.19	9	82.67	79.20	2	2,314	0.09%
2018/11/07	7.1	78.21	54	78.16	81.70	-47	2,368	-1.98%
2018/11/06	10	76.59	10	77.23	76.80	0	2,389	0.00%
2018/11/05	8	80.99	10	81.37	80.50	-2	2,373	-0.08%
2018/11/02	5	77.82	1	80.60	82.00	4	2,306	0.17%
2018/11/01	10	72.41	56	75.26	74.60	-46	2,272	-2.03%
2018/10/31	1	68.13	0	0.00	69.30	1	2,234	0.05%
2018/10/30	4	63.23	3	63.50	63.00	1	2,227	0.04%
2018/10/29	5	63.26	5	63.76	63.20	0	2,255	0.00%
2018/10/26	4	66.45	4	66.78	64.00	0	2,257	0.00%
2018/10/23	2	72.10	2	72.55	69.50	0	2,352	0.00%
2018/10/22	4	72.75	4	73.20	73.20	0	2,422	0.00%
2018/10/19	3	71.57	3	72.00	72.00	0	2,433	0.00%
2018/10/18	1	75.50	2	73.25	72.60	-1	2,449	-0.04%
2018/10/16	4	74.25	4	74.30	74.20	0	2,550	0.00%
2018/10/12	3	71.87	5	70.76	71.60	-2	2,595	-0.08%
2018/10/11	0	0.00	15	70.00	69.80	-15	2,603	-0.58%
2018/10/09	54	75.33	4	76.68	77.50	50	2,660	1.88%
2018/10/08	2	80.50	24	78.71	79.00	-22	2,639	-0.83%
2018/10/05	100	80.33	0	0.00	79.00	100	2,636	3.79%
2018/10/04	52	87.10	2	86.00	87.40	50	2,652	1.88%
2018/10/02	0	0.00	6	89.10	88.80	-6	2,666	-0.23%
2018/10/01	2	89.80	2	90.10	89.50	0	2,685	0.00%
2018/09/28	3	91.90	3	90.43	88.60	0	2,703	0.00%
2018/09/26	2	91.40	17	90.66	90.00	-15	2,812	-0.53%
2018/09/25	1	90.70	31	89.64	90.80	-30	2,862	-1.05%
2018/09/21	48	89.37	38	89.33	92.00	10	2,841	0.35%
2018/09/20	0	0.00	72	90.05	88.80	-72	2,752	-2.62%
2018/09/19	36	102.56	1	103.00	98.60	35	2,715	1.29%
2018/09/18	2	99.35	22	99.30	99.00	-20	2,733	-0.73%
2018/09/17	26	103.25	2	104.00	102.00	24	2,727	0.88%
2018/09/14	10	101.58	8	99.19	101.50	2	2,733	0.07%
2018/09/13	23	97.09	4	97.73	96.30	19	2,726	0.70%
2018/09/12	0	0.00	11	95.05	92.70	-11	2,693	-0.41%
2018/09/11	11	92.21	107	91.77	96.90	-96	2,688	-3.57%	大賣/
2018/09/10	73	96.95	64	92.50	91.80	9	2,652	0.34%
2018/09/07	104	101.59	32	103.45	102.00	72	2,648	2.72%	大買/
2018/09/06	28	112.71	97	111.58	111.50	-69	2,598	-2.66%
2018/09/05	127	116.25	4	113.50	115.00	123	2,625	4.68%	大買/鉅額交易
2018/09/04	15	113.57	0	0.00	112.50	15	2,695	0.56%
2018/09/03	300	110.96	17	111.15	109.50	283	2,882	9.82%	大買/鉅額交易
2018/08/31	114	113.41	0	0.00	114.00	114	3,001	3.80%	大買/鉅額交易
2018/08/30	1	113.00	1	111.50	110.50	0	3,062	0.00%
2018/08/29	423	113.83	0	0.00	113.00	423	3,125	13.53%	大買/鉅額交易
2018/08/28	190	112.08	0	0.00	109.50	190	3,240	5.86%	大買/鉅額交易
2018/08/27	20	106.50	0	0.00	107.50	20	3,277	0.61%
2018/08/24	4	103.00	24	102.44	102.50	-20	3,297	-0.61%
2018/08/23	100	109.14	5	108.50	105.00	95	3,323	2.86%
2018/08/20	1	102.00	2	102.50	101.00	-1	3,545	-0.03%
2018/08/17	7	107.29	2	106.50	104.50	5	3,605	0.14%
2018/08/16	1	101.00	0	0.00	103.50	1	3,602	0.03%
2018/08/15	1	106.00	1	104.50	104.50	0	3,578	0.00%
2018/08/14	8	106.31	6	107.25	109.00	2	3,622	0.06%
2018/08/13	0	0.00	2	112.00	111.50	-2	3,565	-0.06%
2018/08/10	1	122.00	1	122.50	123.50	0	3,559	0.00%
2018/08/09	0	0.00	13	123.46	121.50	-13	3,640	-0.36%
2018/08/08	13	126.46	11	125.41	124.50	2	3,688	0.05%
2018/08/07	11	125.27	1	125.50	124.50	10	3,726	0.27%
2018/08/06	0	0.00	23	123.96	123.00	-23	3,774	-0.61%
2018/08/03	41	126.50	19	126.55	126.00	22	3,819	0.58%
2018/08/02	0	0.00	2	123.50	121.50	-2	3,874	-0.05%
2018/08/01	4	124.50	2	124.25	124.00	2	3,908	0.05%
2018/07/31	28	123.98	26	122.37	120.50	2	3,928	0.05%
2018/07/30	15	127.40	17	128.38	124.50	-2	3,918	-0.05%
2018/07/27	21	128.74	18	127.92	131.50	3	3,987	0.08%
2018/07/26	0	0.00	1	135.00	132.50	-1	4,183	-0.02%
2018/07/25	27	134.41	39	133.73	136.00	-12	4,353	-0.28%
2018/07/24	13	133.04	14	131.68	134.50	-1	4,501	-0.02%
2018/07/23	50	133.77	86	136.70	130.50	-36	4,648	-0.77%
2018/07/20	49	145.94	33	145.70	145.00	16	4,659	0.34%
2018/07/19	22	145.16	4	144.25	143.50	18	4,695	0.38%
2018/07/18	6	144.58	29	142.24	142.50	-23	4,721	-0.49%
2018/07/17	67	148.56	51	148.13	141.00	16	4,745	0.34%
2018/07/16	36	145.08	3	144.83	145.50	33	4,751	0.69%
2018/07/13	2	143.25	4	143.00	143.00	-2	4,801	-0.04%
2018/07/12	34	142.36	30	142.85	140.00	4	4,873	0.08%
2018/07/11	0	0.00	1	136.50	139.00	-1	4,855	-0.02%
2018/07/10	2	139.00	3	137.67	138.50	-1	4,901	-0.02%
2018/07/09	2	135.50	8	133.63	136.50	-6	5,030	-0.12%
2018/07/06	9	135.56	5	131.40	136.00	4	5,142	0.08%
2018/07/05	2	130.00	28	131.57	130.00	-26	5,186	-0.50%
2018/07/04	5	140.50	15	137.30	135.50	-10	5,173	-0.19%
2018/07/03	42	137.39	26	135.58	138.00	16	5,137	0.31%
2018/07/02	0	0.00	12	135.32	132.00	-12	5,120	-0.24%
2018/06/29	0	135.50	20	134.43	135.00	-20	5,152	-0.39%
2018/06/28	13	136.35	69	134.81	132.00	-56	5,191	-1.08%
2018/06/27	60	137.93	4	137.63	135.00	56	5,249	1.07%
2018/06/26	3	134.17	39	133.94	134.00	-36	5,221	-0.69%
2018/06/25	6	139.08	24	140.29	136.50	-18	5,229	-0.34%
2018/06/22	53	139.59	4	137.63	142.50	49	5,224	0.94%
2018/06/21	35	139.36	46	142.62	138.50	-11	5,261	-0.21%
2018/06/20	25	143.76	40	144.79	142.50	-15	5,318	-0.28%
2018/06/19	68	146.18	44	144.98	144.00	24	5,461	0.44%
2018/06/15	26	147.25	12	147.67	146.50	14	5,652	0.25%
2018/06/14	4	145.50	14	145.14	144.00	-10	5,663	-0.18%
2018/06/13	37	147.93	26	145.08	144.50	11	5,717	0.19%
2018/06/12	37	149.80	55	146.24	145.50	-18	5,791	-0.31%
2018/06/11	73	156.28	98	160.89	151.00	-25	5,695	-0.44%
2018/06/08	112	161.08	39	160.81	165.00	73	5,627	1.30%	大買/
2018/06/07	13	146.85	13	146.15	150.00	0	5,563	0.00%
2018/06/06	18	144.50	50	145.25	144.50	-32	5,687	-0.56%
2018/06/05	274	145.46	145	143.75	142.50	129	5,704	2.26%	大買/大賣/鉅額交易
2018/06/04	18	140.25	337	138.81	137.50	-319	5,695	-5.60%	大賣/鉅額交易
2018/06/01	8	135.50	5	135.00	136.00	3	5,918	0.05%
2018/05/31	1	136.50	3	138.50	133.00	-2	6,186	-0.03%
2018/05/30	20	137.93	18	139.80	138.50	2	6,450	0.03%
2018/05/29	20	143.83	26	145.88	141.00	-6	6,475	-0.09%
2018/05/28	58	148.84	46	145.76	146.00	12	6,430	0.19%
2018/05/25	20	139.68	33	140.62	139.00	-13	6,315	-0.21%
2018/05/24	22	137.80	16	136.97	137.00	6	6,304	0.10%
2018/05/23	11	136.23	11	137.09	138.00	0	6,428	0.00%
2018/05/22	39	136.65	50	137.57	135.00	-11	6,538	-0.17%
2018/05/21	20	133.13	15	132.67	136.00	5	6,510	0.08%
2018/05/18	42	133.99	39	134.55	131.50	3	6,538	0.05%
2018/05/17	57	136.61	39	136.73	135.50	18	6,552	0.27%
2018/05/16	40	133.13	32	134.25	132.00	8	6,530	0.12%
2018/05/15	7	135.21	8	134.00	131.00	-1	6,567	-0.02%
2018/05/14	5	131.70	5	131.10	135.00	0	6,578	0.00%
2018/05/11	12	130.00	34	130.43	130.00	-22	6,581	-0.33%
2018/05/10	33	140.58	2	135.50	134.00	31	6,595	0.47%
2018/05/09	11	136.14	10	135.70	135.00	1	6,545	0.02%
2018/05/08	23	133.98	21	133.19	133.00	2	6,603	0.03%
2018/05/07	51	132.37	36	132.25	131.50	15	6,661	0.23%
2018/05/04	18	131.06	18	130.42	132.00	0	6,805	0.00%
2018/05/03	59	141.31	109	138.08	130.50	-50	6,959	-0.72%	大賣/
2018/05/02	67	142.31	51	142.70	144.50	16	6,846	0.23%
2018/04/30	61	136.43	59	136.67	137.00	2	6,749	0.03%
2018/04/27	41	134.61	46	132.03	136.50	-5	6,709	-0.07%
2018/04/26	49	123.94	44	125.03	124.50	5	6,690	0.07%
2018/04/25	24	119.29	10	119.55	122.50	14	6,835	0.20%
2018/04/24	12	123.25	17	123.50	123.00	-5	6,950	-0.07%
2018/04/23	8	129.88	22	128.91	127.50	-14	6,918	-0.20%
2018/04/20	25	128.64	24	130.35	130.00	1	6,935	0.01%
2018/04/19	41	127.84	33	126.62	127.50	8	6,905	0.12%
2018/04/18	23	125.24	59	124.29	125.50	-36	6,852	-0.53%
2018/04/17	46	128.78	8	130.06	127.50	38	6,781	0.56%
2018/04/16	1	133.00	23	132.59	132.00	-22	6,777	-0.32%
2018/04/13	52	132.98	41	133.26	134.00	11	6,755	0.16%
2018/04/12	106	124.81	19	126.24	129.00	87	6,671	1.30%	大買/
2018/04/11	28	119.64	1	121.00	120.50	27	6,644	0.41%
2018/04/10	24	117.56	24	118.08	119.50	0	6,693	0.00%
2018/04/09	5	117.00	5	119.00	115.00	0	6,677	0.00%
2018/04/03	10	117.50	10	119.50	119.50	0	6,674	0.00%
2018/04/02	2	120.25	2	120.75	122.00	0	6,650	0.00%
2018/03/30	1	124.50	2	124.00	119.50	-1	6,641	-0.02%
2018/03/29	3	133.00	1	134.50	131.00	2	6,635	0.03%
2018/03/28	6	137.17	31	136.35	132.00	-25	6,666	-0.37%
2018/03/27	2	136.00	2	137.25	135.00	0	6,877	0.00%
2018/03/26	7	132.71	6	133.75	132.50	1	6,979	0.01%
2018/03/23	16	127.91	15	129.23	130.00	1	6,902	0.01%
2018/03/22	73	146.86	80	144.78	134.50	-7	6,847	-0.10%
2018/03/21	105	139.17	106	139.38	147.50	-1	6,684	-0.01%	大買/大賣/
2018/03/20	29	136.03	24	135.27	134.50	5	6,505	0.08%
2018/03/19	4	133.25	4	135.00	135.50	0	6,536	0.00%
2018/03/16	24	138.15	22	138.95	133.50	2	6,556	0.03%
2018/03/15	11	134.77	11	132.23	135.00	0	6,571	0.00%
2018/03/14	28	134.00	27.1	133.18	133.50	1	6,674	0.01%
2018/03/13	35	130.50	35	131.07	130.00	0	6,572	0.00%
2018/03/12	46.1	131.73	45	130.72	130.50	1.1	6,536	0.02%
2018/03/09	43	128.23	43	129.42	128.50	0	6,352	0.00%
2018/03/08	19	133.47	17	134.74	130.00	2	6,296	0.03%
2018/03/07	81	138.18	138	136.66	133.00	-57	6,167	-0.92%	大賣/
2018/03/06	61	130.61	35	130.26	136.50	26	5,904	0.44%
2018/03/05	64	127.76	136	127.76	124.50	-72	5,631	-1.28%	大賣/
2018/03/02	16	120.97	14	120.39	119.00	2	5,377	0.04%
2018/03/01	3	115.33	4	117.38	121.00	-1	5,357	-0.02%
2018/02/27	3	116.17	5	117.00	115.50	-2	5,330	-0.04%
2018/02/26	2	121.00	1	119.45	118.00	1	5,297	0.02%
2018/02/23	21	122.37	78	123.12	115.50	-57	5,265	-1.08%
2018/02/22	23	116.65	336	117.92	118.00	-313	5,175	-6.05%	大賣/鉅額交易
2018/02/21	75	110.20	3	111.00	111.00	72	5,049	1.43%
2018/02/12	148	98.40	1	100.50	101.00	147	5,037	2.92%	大買/鉅額交易
2018/02/09	34	97.17	35	96.29	98.50	-1	5,030	-0.02%
2018/02/08	473	96.42	54	97.40	99.50	419	5,014	8.36%	大買/鉅額交易
2018/02/07	43	101.63	46	102.66	96.90	-3	5,023	-0.06%
2018/02/06	13	100.01	10	102.05	98.60	3	5,031	0.06%
2018/02/05	12	110.46	9	111.11	109.50	3	5,113	0.06%
2018/02/02	7	118.00	7	117.50	117.50	0	5,123	0.00%
2018/02/01	12	117.25	2	119.75	115.00	10	5,125	0.20%
2018/01/31	14	118.46	14	118.18	118.00	0	5,121	0.00%
2018/01/30	7	126.07	6	125.08	122.50	1	5,057	0.02%
2018/01/29	19	125.68	18	125.56	129.00	1	5,011	0.02%
2018/01/26	19	121.03	480	121.57	120.50	-461	4,916	-9.38%	大賣/鉅額交易
2018/01/25	61	118.95	14	118.86	119.00	47	4,766	0.99%
2018/01/24	14	111.75	4	111.50	108.50	10	4,788	0.21%
2018/01/23	3	109.83	11	107.50	107.50	-8	4,797	-0.17%
2018/01/22	0	0.00	5	109.80	112.00	-5	4,779	-0.10%
2018/01/19	15	106.27	14	107.18	105.00	1	4,851	0.02%
2018/01/18	82	103.53	199	102.85	102.00	-117	4,789	-2.44%	大賣/鉅額交易
2018/01/16	0	0.00	211	100.28	98.00	-211	5,071	-4.16%	大賣/鉅額交易
2018/01/15	2	96.15	1	96.30	95.40	1	5,141	0.02%
2018/01/12	0	0.00	161	91.87	91.80	-161	5,338	-3.02%	大賣/鉅額交易
2018/01/10	1	92.00	0	0.00	91.90	1	5,663	0.02%
2018/01/08	9	101.00	10	99.31	97.60	-1	6,001	-0.02%
2018/01/05	67	100.16	1	99.80	99.20	66	6,326	1.04%
2018/01/04	4	96.58	3	97.80	100.50	1	6,377	0.02%