玉晶光 (3406)-華南永昌券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
448.0
漲跌
▼3.5
漲幅
-0.78%
成交量
598張
產業
上市光電類股
1030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

玉晶光 (3406)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/10	0.1	447.50	13	447.00	448.00	-12.9	2,180	-0.59%
2024/05/09	0.1	459.00	1	452.50	451.50	-0.9	2,189	-0.04%
2024/05/08	0.2	454.00	0.1	459.00	455.50	0.1	2,180	0.00%
2024/05/07	4.5	459.50	1	453.00	453.00	3.5	2,178	0.16%
2024/05/06	3.1	465.58	0	463.00	459.00	3.1	2,184	0.14%
2024/05/03	2	454.00	2.3	459.74	460.00	-0.3	2,173	-0.01%
2024/05/02	0.2	440.75	1	437.50	437.50	-0.8	2,155	-0.04%
2024/04/30	0.1	441.00	1	443.00	441.00	-0.9	2,200	-0.04%
2024/04/24	0	0.00	1	433.50	433.50	-1	2,248	-0.04%
2024/04/23	0	0.00	0	419.50	420.00	0	2,268	0.00%
2024/04/22	3	420.33	22.1	415.67	415.00	-19.1	2,293	-0.83%
2024/04/19	3.1	424.65	3	421.83	424.00	0.1	2,292	0.00%
2024/04/18	0	0.00	10	444.00	442.00	-10	2,298	-0.44%
2024/04/17	1	447.54	10	447.50	447.50	-9	2,302	-0.39%
2024/04/16	12	441.50	13	442.73	442.00	-1	2,295	-0.04%
2024/04/15	1	460.02	3	462.00	458.50	-2	2,307	-0.09%
2024/04/12	14	483.57	16	477.50	472.00	-2	2,314	-0.09%
2024/04/11	0	474.00	3	470.17	472.50	-3	2,328	-0.13%
2024/04/10	49	484.02	9	479.44	479.00	40	2,341	1.71%
2024/04/09	9	479.33	8.3	478.20	477.00	0.7	2,356	0.03%
2024/04/08	1	474.50	1.1	468.09	468.50	-0.1	2,340	0.00%
2024/04/03	1	476.00	1	474.00	474.00	0	2,345	0.00%
2024/04/02	1	484.50	2.3	492.34	484.50	-1.3	2,324	-0.06%
2024/04/01	4	487.75	4	487.75	489.50	0	2,317	0.00%
2024/03/29	6	495.67	23.5	496.04	496.00	-17.5	2,294	-0.76%
2024/03/28	4	509.74	7	509.86	509.00	-3	2,262	-0.13%
2024/03/27	11	500.86	12	502.21	505.00	-1	2,234	-0.04%
2024/03/26	21	508.26	31.1	521.74	499.00	-10.1	2,166	-0.47%
2024/03/25	11	492.50	7	493.28	493.00	4	2,049	0.19%
2024/03/22	4	475.58	6.4	477.06	482.50	-2.3	2,013	-0.11%
2024/03/21	33.1	470.53	30.4	468.48	476.00	2.7	1,981	0.14%
2024/03/20	170	437.82	148	464.36	462.50	22	1,906	1.15%	大買/大賣/
2024/03/19	0.1	418.80	0.1	419.00	423.00	0	1,900	0.00%
2024/03/18	0	0.00	30.1	424.93	428.00	-30.1	1,948	-1.54%
2024/03/15	3.1	424.11	7	421.00	417.50	-3.9	1,956	-0.20%
2024/03/14	1	418.45	9.4	416.69	418.50	-8.4	1,927	-0.44%
2024/03/13	4	398.90	1.1	398.75	398.50	2.9	1,859	0.15%
2024/03/12	14	409.96	3	407.00	408.50	11	1,846	0.60%
2024/03/11	1	398.50	0.1	401.67	398.00	0.9	1,843	0.05%
2024/03/08	3.5	401.35	2.5	399.20	400.00	1	1,856	0.05%
2024/03/07	7.1	403.87	1	406.00	401.50	6.1	1,835	0.33%
2024/03/06	4.1	410.78	0.4	410.50	409.50	3.7	1,837	0.20%
2024/03/05	1	412.60	0.2	413.43	412.00	0.9	1,847	0.05%
2024/03/04	0	426.00	2	420.01	420.50	-2	1,858	-0.11%
2024/03/01	0.1	425.25	2.1	425.59	426.00	-2	1,876	-0.11%
2024/02/29	0	421.00	0.1	423.50	423.50	0	1,899	0.00%
2024/02/27	1	425.50	1	431.50	427.00	0	1,906	0.00%
2024/02/26	20.1	427.49	7.4	424.60	429.00	12.7	1,939	0.65%
2024/02/23	1	410.61	0.2	411.24	409.50	0.8	1,926	0.04%
2024/02/22	2.1	413.83	2	415.08	415.00	0.1	1,962	0.01%
2024/02/21	3	413.50	1	413.50	411.50	2	1,991	0.10%
2024/02/20	2	416.73	3.1	417.74	411.00	-1.1	1,988	-0.05%
2024/02/19	1	409.50	10.4	420.29	420.00	-9.4	1,947	-0.48%
2024/02/16	0	0.00	7	409.93	409.00	-7	1,924	-0.36%
2024/02/15	0	402.00	10.5	403.67	407.00	-10.5	1,964	-0.53%
2024/02/05	2	392.75	0	0.00	392.50	2	1,947	0.10%
2024/02/02	5	393.20	5	393.21	393.50	0	1,941	0.00%
2024/02/01	1	394.53	0.5	396.00	395.00	0.5	1,941	0.03%
2024/01/31	0	0.00	1.3	400.33	400.00	-1.3	1,981	-0.06%
2024/01/30	2.1	400.29	1.3	401.64	398.50	0.8	1,987	0.04%
2024/01/29	2	400.25	0.3	401.00	401.00	1.7	1,988	0.08%
2024/01/26	3	402.17	0	0.00	402.50	3	1,995	0.15%
2024/01/25	2.3	403.33	0	0.00	402.00	2.3	2,006	0.11%
2024/01/24	8.2	410.33	3	413.17	406.50	5.2	1,988	0.26%
2024/01/23	1.1	421.45	75	422.07	423.00	-73.9	1,957	-3.77%
2024/01/22	6	412.50	4	410.75	414.00	2	1,903	0.11%
2024/01/19	1.1	401.11	32.1	405.96	403.50	-31	1,878	-1.65%
2024/01/18	1	398.50	6.1	402.75	402.50	-5.1	1,875	-0.27%
2024/01/17	4.2	399.94	0.8	399.00	398.50	3.4	1,874	0.18%
2024/01/16	3.2	393.31	14.7	394.84	401.00	-11.5	1,845	-0.62%
2024/01/15	4.2	396.28	3	395.17	394.00	1.2	1,820	0.07%
2024/01/12	2.1	393.41	4	398.63	397.00	-2	1,819	-0.11%
2024/01/11	2	391.25	0.5	392.50	390.50	1.5	1,812	0.08%
2024/01/10	1.4	393.04	0	0.00	393.00	1.4	1,815	0.07%
2024/01/09	4.3	390.79	3	392.33	390.00	1.3	1,817	0.07%
2024/01/08	108.4	399.89	2	401.50	396.00	106.4	1,796	5.92%	大買/鉅額交易
2024/01/05	14.1	406.21	1	402.61	401.50	13.1	1,794	0.73%
2024/01/04	1	419.50	3.8	421.11	420.50	-2.8	1,776	-0.15%
2024/01/03	1.1	415.23	40.1	421.60	421.50	-39	1,778	-2.19%
2024/01/02	5.1	423.32	4	423.25	422.00	1.1	1,771	0.06%
2023/12/29	1	420.00	0	0.00	420.50	1	1,771	0.06%
2023/12/28	0	0.00	3	415.00	407.50	-3	1,760	-0.17%
2023/12/27	0	411.00	1	411.50	410.00	-1	1,754	-0.06%
2023/12/25	0	0.00	3	409.00	407.50	-3	1,753	-0.17%
2023/12/22	2	410.25	12	409.38	405.00	-10	1,745	-0.57%
2023/12/20	7	409.79	0	0.00	409.50	7	1,745	0.40%
2023/12/19	7	411.79	2	410.50	412.50	5	1,744	0.29%
2023/12/18	4	420.75	1.8	420.56	421.50	2.2	1,749	0.13%
2023/12/15	18	432.07	3.1	425.05	428.00	15	1,753	0.85%
2023/12/14	5	428.00	45.3	426.96	428.00	-40.3	1,762	-2.28%
2023/12/13	0	0.00	79	410.16	415.00	-79	1,682	-4.70%
2023/12/12	0.3	403.50	3	403.67	403.00	-2.7	1,617	-0.17%
2023/12/11	1	397.50	0	0.00	395.00	1	1,603	0.06%
2023/12/07	0	0.00	2	396.25	393.50	-2	1,621	-0.12%
2023/12/05	11	395.55	2	389.50	397.00	9	1,660	0.54%
2023/12/04	0	0.00	0.1	393.60	391.00	-0.1	1,652	0.00%
2023/12/01	1	394.04	3	396.83	394.50	-2	1,663	-0.12%
2023/11/30	0	401.50	1	402.00	400.00	-1	1,664	-0.06%
2023/11/29	8	407.56	3	406.50	406.50	5	1,662	0.30%
2023/11/28	0	405.50	4	400.75	403.00	-4	1,630	-0.25%
2023/11/27	3	406.33	2	410.50	401.50	1	1,604	0.06%
2023/11/24	7.1	401.28	7	400.29	401.50	0.1	1,579	0.00%
2023/11/23	2	400.01	4	400.50	400.00	-2	1,582	-0.13%
2023/11/22	7	390.29	1	389.50	394.00	6	1,519	0.39%
2023/11/21	0	396.00	2.1	397.99	396.50	-2	1,473	-0.14%
2023/11/20	0	0.00	11	393.18	396.50	-11	1,436	-0.77%
2023/11/17	0	0.00	5	386.80	387.50	-5	1,404	-0.36%
2023/11/16	1	385.00	0	0.00	383.50	1	1,399	0.07%
2023/11/15	9	383.06	0	0.00	382.50	9	1,401	0.64%
2023/11/14	17	382.68	4	383.75	383.50	13	1,388	0.94%
2023/11/13	1	388.49	2	392.50	392.00	-1	1,353	-0.07%
2023/11/10	0	385.00	0	0.00	385.50	0	1,358	0.00%
2023/11/09	0	0.00	2	388.25	390.00	-2	1,360	-0.15%
2023/11/08	2	376.99	1.2	382.25	384.00	0.8	1,376	0.06%
2023/11/07	1.2	392.10	1	392.50	392.00	0.2	1,326	0.01%
2023/11/06	0	0.00	1.1	390.36	390.50	-1.1	1,338	-0.08%
2023/11/03	0	388.48	6	387.75	386.00	-6	1,348	-0.44%
2023/11/02	0	390.50	0	0.00	391.00	0	1,371	0.00%
2023/11/01	1	385.00	2	386.00	385.50	-1	1,382	-0.07%
2023/10/31	1	380.00	3.5	386.80	380.50	-2.5	1,423	-0.17%
2023/10/30	0	0.00	2	378.50	377.00	-2	1,450	-0.14%
2023/10/27	2	376.50	0	377.00	376.00	2	1,489	0.13%
2023/10/26	2	378.04	0.1	378.51	377.00	1.9	1,497	0.13%
2023/10/25	4.1	386.52	0	386.50	386.00	4.1	1,493	0.27%
2023/10/24	1	378.00	0	0.00	383.00	1	1,503	0.07%
2023/10/23	1	381.00	0	0.00	380.00	1	1,517	0.07%
2023/10/20	7	380.21	0	0.00	383.50	7	1,526	0.46%
2023/10/19	6.2	380.13	3	383.67	383.50	3.2	1,544	0.21%
2023/10/18	2	377.00	1	375.00	375.50	1	1,546	0.06%
2023/10/17	0	384.00	6	382.75	379.50	-6	1,557	-0.38%
2023/10/16	0	383.00	4	382.75	383.50	-4	1,571	-0.25%
2023/10/13	1	388.50	1	388.50	389.00	0	1,579	0.00%
2023/10/12	14.1	393.84	26.3	390.59	395.00	-12.3	1,585	-0.77%
2023/10/11	0	0.00	0.2	385.25	385.50	-0.2	1,611	-0.01%
2023/10/06	5	388.50	61.1	386.50	386.00	-56.1	1,618	-3.46%
2023/10/05	14	384.04	9.2	382.52	385.00	4.8	1,644	0.29%
2023/10/04	1	367.51	1	363.50	376.00	0	1,682	0.00%
2023/10/03	1	373.50	0	0.00	372.50	1	1,789	0.06%
2023/10/02	1	373.50	0	0.00	374.00	1	1,869	0.05%
2023/09/28	0	367.00	13	365.31	368.00	-13	1,979	-0.66%
2023/09/27	1.2	370.19	1	369.50	369.50	0.2	2,004	0.01%
2023/09/26	0.1	377.17	0	0.00	375.00	0.1	2,019	0.00%
2023/09/25	1.1	378.13	5.2	380.12	382.00	-4.1	2,033	-0.20%
2023/09/22	7	370.29	2	372.00	374.00	5	2,017	0.25%
2023/09/21	1.5	369.18	2	372.00	367.50	-0.5	2,002	-0.03%
2023/09/20	1	382.56	0	0.00	379.50	1	1,975	0.05%
2023/09/19	4.1	395.03	1	398.50	386.50	3.1	1,967	0.16%
2023/09/18	0	0.00	3.1	400.91	394.50	-3.1	1,956	-0.16%
2023/09/15	0	390.42	16.1	389.87	388.50	-16	1,904	-0.84%
2023/09/14	1	391.50	2	390.00	391.50	-1	1,901	-0.05%
2023/09/13	0	384.50	0	0.00	379.00	0	1,892	0.00%
2023/09/12	1.1	388.00	0	0.00	388.00	1.1	1,897	0.06%
2023/09/11	0.1	386.94	3	389.50	383.50	-3	1,911	-0.15%
2023/09/08	6	396.92	4	394.75	390.00	2	1,919	0.10%
2023/09/07	2	391.75	1	390.00	391.00	1	1,899	0.05%
2023/09/06	1	399.95	0	0.00	399.50	1	1,905	0.05%
2023/09/05	0	0.00	1	395.50	397.00	-1	1,946	-0.05%
2023/09/01	0.2	385.50	0	0.00	383.50	0.2	1,961	0.01%
2023/08/31	0	383.00	1	382.00	383.00	-1	2,121	-0.05%
2023/08/30	1	384.09	1	387.00	383.00	0	2,230	0.00%
2023/08/29	2	384.25	2	382.00	386.00	0	2,247	0.00%
2023/08/25	3	373.00	1	371.50	371.50	2	2,319	0.09%
2023/08/24	2	377.00	0	0.00	377.00	2	2,383	0.08%
2023/08/23	0.2	378.67	1	377.50	376.00	-0.9	2,420	-0.04%
2023/08/18	1	366.50	2	367.25	371.00	-1	2,436	-0.04%
2023/08/17	1	363.11	1	366.50	373.00	0	2,426	0.00%
2023/08/16	10.1	356.98	2	361.50	360.00	8.1	2,419	0.33%
2023/08/15	6	366.83	5	365.00	363.50	1	2,455	0.04%
2023/08/14	1.1	371.76	0	0.00	365.50	1.1	2,485	0.04%
2023/08/11	0	0.00	5	385.00	385.00	-5	2,482	-0.20%
2023/08/09	0	0.00	1	397.00	395.50	-1	2,530	-0.04%
2023/08/08	2.1	393.19	2	392.00	389.00	0.1	2,519	0.00%
2023/08/07	99	384.13	1	382.50	383.00	98	2,489	3.94%
2023/08/04	10	395.94	1	390.00	390.00	9	2,466	0.37%
2023/08/02	4	402.00	8	408.12	406.50	-4	2,430	-0.16%
2023/08/01	3	400.67	19.1	401.29	402.00	-16.1	2,387	-0.67%
2023/07/31	0	393.50	2	394.00	392.50	-2	2,352	-0.08%
2023/07/28	2	392.00	1	392.00	391.50	1	2,347	0.04%
2023/07/27	0	0.00	18	389.42	390.50	-18	2,354	-0.76%
2023/07/26	42	393.46	5	395.50	395.00	37	2,348	1.58%
2023/07/25	9.1	396.84	4	396.75	395.50	5.1	2,339	0.22%
2023/07/24	1	395.46	109	392.83	392.50	-108	2,342	-4.61%	大賣/鉅額交易
2023/07/21	3	389.50	0	0.00	391.50	3	2,337	0.13%
2023/07/20	12.2	398.37	1	396.50	397.00	11.2	2,339	0.48%
2023/07/18	3.1	398.04	8	401.50	397.00	-4.9	2,320	-0.21%
2023/07/17	10	403.85	3.2	403.35	401.50	6.8	2,313	0.29%
2023/07/14	21	403.05	4.2	403.37	403.00	16.8	2,300	0.73%
2023/07/13	1.2	414.63	4.3	416.63	414.00	-3.1	2,248	-0.14%
2023/07/12	8	421.30	3	423.67	417.50	5	2,242	0.22%
2023/07/11	5	417.00	12	422.75	426.00	-7	2,216	-0.32%
2023/07/10	27.2	424.90	13	426.38	420.50	14.2	2,188	0.65%
2023/07/07	7	409.36	20	412.45	415.00	-13	2,097	-0.62%
2023/07/06	6	414.08	18	416.88	406.50	-12	2,017	-0.60%
2023/07/05	2	407.99	2	406.50	403.00	0	1,904	0.00%
2023/07/04	0	0.00	1	403.00	404.50	-1	1,877	-0.05%
2023/07/03	1	400.00	11	401.27	399.50	-10	1,871	-0.53%
2023/06/30	1	397.50	5	397.00	396.00	-4	1,887	-0.21%
2023/06/29	1	398.00	1	396.00	397.00	0	1,897	0.00%
2023/06/28	2	395.75	2	395.26	395.50	0	1,902	0.00%
2023/06/27	2	402.50	1	397.04	394.50	1	1,916	0.05%
2023/06/26	6	395.58	5	399.70	399.50	1	1,925	0.05%
2023/06/21	3	390.50	0	0.00	389.50	3	1,964	0.15%
2023/06/20	2	398.01	8	396.13	394.50	-6	1,976	-0.30%
2023/06/19	1	396.00	1	397.50	398.50	0	1,988	0.00%
2023/06/16	1	398.50	1	398.00	397.50	0	1,993	0.00%
2023/06/15	1	395.50	2	396.50	397.50	-1	1,975	-0.05%
2023/06/14	6	399.67	4	400.75	401.00	2	1,967	0.10%
2023/06/13	6	398.58	2	397.50	397.00	4	1,969	0.20%
2023/06/12	6	399.33	16	398.75	398.50	-10	1,987	-0.50%
2023/06/09	2	394.51	10	397.10	399.00	-8	1,979	-0.40%
2023/06/08	3	387.33	1	388.00	387.50	2	1,948	0.10%
2023/06/07	5	390.70	3	390.02	389.50	2	1,958	0.10%
2023/06/06	21	395.17	10.1	393.07	388.00	10.9	1,946	0.56%
2023/06/05	31	420.56	11	421.50	421.50	20	1,844	1.08%
2023/06/02	8.1	404.08	3	405.17	400.50	5.1	1,810	0.28%
2023/06/01	13.1	411.52	11.1	414.92	406.00	2	1,913	0.11%
2023/05/31	0	0.00	20	411.05	408.00	-20	1,902	-1.05%
2023/05/30	5	410.50	30.1	406.00	408.50	-25.1	1,888	-1.33%
2023/05/29	50	401.14	3	398.67	400.00	47	1,833	2.56%
2023/05/26	6	391.00	95	392.57	389.00	-89	1,804	-4.93%
2023/05/25	0	0.00	1	396.00	396.00	-1	1,827	-0.05%
2023/05/24	2	394.00	0	0.00	393.50	2	1,845	0.11%
2023/05/23	11	393.73	3	393.33	393.50	8	1,897	0.42%
2023/05/22	1	388.50	3	387.17	390.00	-2	1,895	-0.11%
2023/05/19	8	395.57	10	397.90	390.00	-2	1,890	-0.10%
2023/05/18	1	396.51	5	399.00	399.50	-4	1,861	-0.21%
2023/05/17	3	395.00	2	395.75	393.50	1	1,872	0.05%
2023/05/16	2	395.50	14	397.96	394.00	-12	1,903	-0.63%
2023/05/15	1	383.50	2	381.25	384.50	-1	1,848	-0.05%
2023/05/12	1	379.00	2	380.50	381.00	-1	1,856	-0.05%
2023/05/11	1	376.00	0	0.00	377.00	1	1,862	0.05%
2023/05/09	1	379.00	1	382.50	378.50	0	1,885	0.00%
2023/05/08	0	0.00	1	385.00	383.00	-1	1,887	-0.05%
2023/05/05	1	381.50	1	382.00	381.50	0	1,897	0.00%
2023/05/04	0	0.00	2	378.00	378.00	-2	1,919	-0.10%
2023/05/03	1	383.50	1	379.50	379.50	0	1,944	0.00%
2023/05/02	0	0.00	0.1	378.00	378.00	-0.1	1,956	0.00%
2023/04/28	2.1	372.95	5	372.50	370.50	-3	1,973	-0.15%
2023/04/27	1.1	368.86	6.3	368.82	368.00	-5.2	1,987	-0.26%
2023/04/26	3.3	359.98	30.2	358.51	361.50	-26.9	1,996	-1.35%
2023/04/25	6.3	364.85	2	356.25	356.00	4.3	2,046	0.21%
2023/04/24	1.1	364.82	1	371.50	371.00	0.1	2,037	0.00%
2023/04/21	3	379.67	6	380.33	371.00	-3	2,062	-0.15%
2023/04/20	3	383.67	43	384.08	382.00	-40	2,080	-1.92%
2023/04/19	0	389.00	2	388.25	387.50	-2	2,118	-0.09%
2023/04/18	1	390.00	2.2	392.50	390.00	-1.2	2,174	-0.06%
2023/04/17	7.1	393.05	3	394.17	393.00	4.1	2,183	0.19%
2023/04/14	7	389.64	1	389.50	389.00	6	2,211	0.27%
2023/04/13	3	393.83	5.3	395.51	390.00	-2.3	2,213	-0.10%
2023/04/12	2	391.50	9.3	393.18	392.50	-7.3	2,204	-0.33%
2023/04/11	2	383.00	3	385.67	383.00	-1	2,215	-0.05%
2023/04/10	1	382.50	2	383.50	381.50	-1	2,251	-0.04%
2023/04/07	17	383.53	122	383.09	381.50	-105	2,253	-4.66%	大賣/鉅額交易
2023/04/06	8	379.44	7	380.46	386.00	1	2,246	0.04%
2023/03/31	3	385.53	1	387.50	385.50	2	2,234	0.09%
2023/03/30	4	391.25	4	394.25	394.00	0	2,210	0.00%
2023/03/29	6	386.83	5	385.80	391.00	1	2,226	0.04%
2023/03/28	1	385.60	2	386.50	385.00	-1	2,255	-0.04%
2023/03/27	4	391.51	3	389.50	388.00	1	2,311	0.04%
2023/03/24	19	405.39	6	401.58	395.00	13	2,310	0.56%
2023/03/23	1	402.00	6	400.33	403.00	-5	2,254	-0.22%
2023/03/22	1.1	399.00	0	0.00	395.50	1.1	2,258	0.05%
2023/03/21	3.1	396.66	1	395.00	395.50	2.1	2,256	0.09%
2023/03/20	0	391.00	0	0.00	392.00	0	2,265	0.00%
2023/03/17	2.4	390.79	2	391.00	393.00	0.4	2,298	0.02%
2023/03/16	1	383.50	0	0.00	383.00	1	2,315	0.04%
2023/03/15	4	394.88	5	395.90	392.00	-1	2,336	-0.04%
2023/03/14	3	387.33	4	385.25	387.50	-1	2,326	-0.04%
2023/03/13	3	385.00	5	384.90	387.50	-2	2,341	-0.09%
2023/03/10	3	392.32	1	395.00	389.00	2	2,342	0.09%
2023/03/09	3.1	404.79	2.1	402.02	400.50	1.1	2,365	0.04%
2023/03/08	7.1	405.37	1	409.99	403.50	6.1	2,406	0.25%
2023/03/07	13.1	423.65	15	420.77	416.00	-1.9	2,376	-0.08%
2023/03/06	13	426.96	15	423.70	420.50	-2	2,325	-0.09%
2023/03/03	4	406.88	3.5	404.91	402.50	0.5	2,236	0.02%
2023/03/02	0	0.00	1	397.00	399.50	-1	2,249	-0.04%
2023/03/01	5	392.30	2.2	388.36	394.50	2.8	2,397	0.12%
2023/02/24	3	393.33	4	392.50	389.00	-1	2,430	-0.04%
2023/02/23	12	398.71	9	397.61	393.00	3	2,465	0.12%
2023/02/22	5	390.00	3	390.17	391.00	2	2,505	0.08%
2023/02/21	6.2	396.57	8	398.38	394.50	-1.8	2,647	-0.07%
2023/02/20	3	388.33	5	389.50	389.00	-2	2,677	-0.07%
2023/02/17	4	388.63	3	392.50	387.50	1	2,797	0.04%
2023/02/16	4	391.63	3	390.67	391.50	1	2,863	0.03%
2023/02/15	3	387.36	1	383.50	392.00	2	2,959	0.07%
2023/02/14	5	386.21	8.1	388.25	388.00	-3.1	2,976	-0.10%
2023/02/13	1	369.01	3	373.50	370.50	-2	2,951	-0.07%
2023/02/10	3	375.67	81.1	374.98	372.50	-78.1	3,003	-2.60%
2023/02/09	5.1	374.51	4	376.00	374.00	1.1	3,046	0.03%
2023/02/08	1.1	382.47	3	384.00	381.00	-1.9	3,101	-0.06%
2023/02/06	2.1	373.19	3	373.50	373.50	-0.9	3,149	-0.03%
2023/02/03	0.2	380.00	3	377.50	378.00	-2.8	3,189	-0.09%
2023/02/02	6.2	377.73	6	378.58	380.00	0.2	3,248	0.01%
2023/02/01	2.1	370.43	4	370.48	374.00	-1.9	3,330	-0.06%
2023/01/31	0	0.00	3	363.33	365.50	-3	3,341	-0.09%
2023/01/30	4	355.63	5	358.00	360.00	-1	3,372	-0.03%
2023/01/17	8	347.38	0	0.00	345.00	8	3,373	0.24%
2023/01/16	18	347.78	24	347.35	348.50	-6	3,383	-0.18%
2023/01/13	33.1	340.03	13	339.46	342.50	20.1	3,417	0.59%
2023/01/12	5	351.80	3	354.00	349.50	2	3,416	0.06%
2023/01/11	2	356.00	3	358.50	354.50	-1	3,453	-0.03%
2023/01/10	8	356.68	4	356.00	352.50	4	3,495	0.11%
2023/01/09	13	357.38	5	359.50	360.50	8	3,543	0.23%
2023/01/06	9	348.50	4	351.25	350.50	5	3,579	0.14%
2023/01/05	5	366.59	9	363.56	364.50	-4	3,575	-0.11%
2023/01/04	17	358.26	20	360.70	360.00	-3	3,612	-0.08%
2023/01/03	4	345.50	46	345.37	349.00	-42	3,617	-1.16%
2022/12/30	7	339.07	4	339.38	335.50	3	3,666	0.08%
2022/12/29	16	339.97	14	339.86	343.50	2	3,710	0.05%
2022/12/28	12	352.89	6	355.58	346.00	6	3,750	0.16%
2022/12/27	0	0.00	7	367.50	368.50	-7	3,772	-0.19%
2022/12/26	1	362.00	1	364.00	363.50	0	3,826	0.00%
2022/12/23	3	360.83	3	361.83	364.00	0	3,959	0.00%
2022/12/22	2	371.50	2	366.50	366.50	0	4,089	0.00%
2022/12/21	6	365.83	7	365.43	366.00	-1	4,201	-0.02%
2022/12/20	7	370.64	9	375.50	367.00	-2	4,226	-0.05%
2022/12/19	127	369.30	38	368.19	376.00	89	4,268	2.08%	大買/
2022/12/16	2	376.50	0	0.00	372.00	2	4,244	0.05%
2022/12/15	2	384.00	1	384.50	384.50	1	4,252	0.02%
2022/12/14	28	380.73	3	382.33	383.50	25	4,272	0.59%
2022/12/13	1	372.62	1	373.50	371.50	0	4,263	0.00%
2022/12/12	1	375.50	0	0.00	374.00	1	4,279	0.02%
2022/12/09	5	373.20	18	370.33	366.50	-13	4,289	-0.30%
2022/12/08	3	376.38	2	379.50	375.00	1	4,302	0.02%
2022/12/07	4	388.12	12.2	388.08	383.00	-8.2	4,320	-0.19%
2022/12/06	1	400.00	1	403.00	394.50	0	4,334	0.00%
2022/12/05	4.1	403.57	4	405.88	402.00	0.1	4,359	0.00%
2022/12/02	6	403.33	5	403.60	403.50	1	4,529	0.02%
2022/12/01	9	400.89	6	403.42	400.50	3	4,611	0.07%
2022/11/30	8.1	396.93	75	396.98	393.50	-67	4,754	-1.41%
2022/11/29	8	390.94	3	392.00	394.50	5	4,806	0.10%
2022/11/28	2	395.25	4	396.38	395.50	-2	4,914	-0.04%
2022/11/25	8	396.94	7	392.79	391.50	1	5,037	0.02%
2022/11/24	9	402.72	8	401.69	400.50	1	5,143	0.02%
2022/11/23	13	405.27	20.1	403.76	398.50	-7.1	5,217	-0.14%
2022/11/22	5	391.30	6.1	392.00	395.00	-1.1	5,094	-0.02%
2022/11/21	9	391.56	21	390.02	388.00	-12	5,134	-0.23%
2022/11/18	11	390.14	12.1	389.37	387.00	-1.1	5,114	-0.02%
2022/11/17	31	389.13	30	388.65	392.50	1	5,053	0.02%
2022/11/16	9	370.06	28	366.50	371.00	-19	4,898	-0.39%
2022/11/15	315.5	365.08	29	366.07	370.50	286.5	4,830	5.93%	大買/鉅額交易
2022/11/14	6.1	350.69	16	352.28	353.00	-9.9	4,741	-0.21%
2022/11/11	10	346.90	11	345.91	341.00	-1	4,703	-0.02%
2022/11/10	13	329.81	9	328.39	330.00	4	4,640	0.09%
2022/11/09	2	325.75	4	326.75	327.50	-2	4,641	-0.04%
2022/11/08	2	326.75	3	325.18	320.50	-1	4,736	-0.02%
2022/11/07	3	323.50	2	321.75	322.50	1	4,727	0.02%
2022/11/04	3	316.00	3.2	316.69	322.50	-0.2	4,780	0.00%
2022/11/03	1.2	307.57	1	309.50	310.50	0.2	4,830	0.00%
2022/11/02	5	306.20	2	306.25	307.00	3	4,823	0.06%
2022/11/01	1.1	302.12	1	304.01	302.00	0	4,853	0.00%
2022/10/31	13	301.23	110	300.67	300.50	-97	4,858	-2.00%	大賣/
2022/10/28	26.1	285.80	31	285.87	284.00	-4.9	4,819	-0.10%
2022/10/27	5	296.20	12	295.13	299.00	-7	4,754	-0.15%
2022/10/26	16	289.53	9	290.78	288.00	7	4,755	0.15%
2022/10/25	5	295.60	6	292.00	292.00	-1	4,730	-0.02%
2022/10/24	6	300.17	6	300.00	297.00	0	4,778	0.00%
2022/10/21	5	294.81	15	296.50	292.00	-10	4,874	-0.20%
2022/10/20	10	302.90	4	301.50	301.00	6	4,859	0.12%
2022/10/19	6	313.83	8	314.13	311.00	-2	4,832	-0.04%
2022/10/18	12	319.29	11	319.68	316.00	1	4,816	0.02%
2022/10/17	3	314.50	3.2	317.50	316.50	-0.2	4,800	0.00%
2022/10/14	20	336.30	15	336.73	328.50	5	4,769	0.11%
2022/10/13	4	330.50	4	329.50	324.50	0	4,763	0.00%
2022/10/12	9	344.45	8	343.31	343.00	1	4,748	0.02%
2022/10/11	10	345.15	7	346.14	343.00	3	4,774	0.06%
2022/10/07	8	368.50	6	364.83	363.00	2	4,848	0.04%
2022/10/06	13.1	367.07	65	360.91	369.50	-52	4,826	-1.08%
2022/10/05	7	361.71	12	362.21	363.00	-5	4,806	-0.10%
2022/10/04	37	347.14	9	349.83	352.50	28	4,766	0.59%
2022/10/03	13	336.54	11	335.55	334.00	2	4,749	0.04%
2022/09/30	21	331.38	17	333.79	345.50	4	4,790	0.08%
2022/09/29	39	352.60	85	356.56	347.00	-46	4,738	-0.97%
2022/09/28	20.5	368.68	20	367.03	360.00	0.5	4,660	0.01%
2022/09/27	10.1	396.88	12	400.58	399.50	-1.9	4,596	-0.04%
2022/09/26	15	406.20	3	414.83	399.00	12	4,564	0.26%
2022/09/23	9	427.06	7	426.07	425.50	2	4,521	0.04%
2022/09/22	3	425.33	3	419.83	425.50	0	4,490	0.00%
2022/09/21	3	424.67	5	424.60	425.00	-2	4,488	-0.04%
2022/09/20	1	418.00	5	418.10	418.00	-4	4,471	-0.09%
2022/09/19	13	419.35	15	418.50	414.50	-2	4,464	-0.04%
2022/09/16	4	427.88	5	429.30	425.00	-1	4,449	-0.02%
2022/09/15	8	432.19	8	431.81	429.00	0	4,463	0.00%
2022/09/14	15	425.46	18	422.47	425.00	-3	4,477	-0.07%
2022/09/13	20	436.93	19.2	439.10	430.50	0.8	4,437	0.02%
2022/09/12	8.2	445.41	14	444.29	439.00	-5.8	4,397	-0.13%
2022/09/08	47	448.29	41	445.02	439.00	6	4,366	0.14%
2022/09/07	12	446.42	14	445.93	451.50	-2	4,188	-0.05%
2022/09/06	77	448.65	63	450.10	442.00	14	4,099	0.34%
2022/09/05	17.1	440.99	16	438.03	440.00	1.1	3,934	0.03%
2022/09/02	73	452.64	25	452.12	451.00	48	3,830	1.25%
2022/09/01	33	447.01	16	448.31	440.50	17	3,708	0.46%
2022/08/31	97.6	444.23	25	441.98	449.00	72.6	3,572	2.03%
2022/08/30	53	427.49	28.1	432.24	434.50	25	3,433	0.73%
2022/08/29	10	410.15	2	411.50	410.00	8	3,315	0.24%
2022/08/26	69	423.71	60.1	424.30	426.50	8.9	3,317	0.27%
2022/08/25	20	408.50	7	407.29	405.00	13	3,240	0.40%
2022/08/24	1	405.98	2	407.25	403.00	-1	3,243	-0.03%
2022/08/23	8	407.50	6	406.58	407.50	2	3,270	0.06%
2022/08/22	4	410.25	1	408.00	406.00	3	3,281	0.09%
2022/08/19	7	421.93	9	421.72	415.50	-2	3,282	-0.06%
2022/08/18	7.1	420.10	7.1	413.81	422.00	0	3,260	0.00%
2022/08/17	10	410.41	14	414.25	414.50	-4	3,237	-0.12%
2022/08/16	35	414.53	15	412.60	408.50	20	3,186	0.63%
2022/08/15	75.1	423.94	32	433.14	423.00	43.1	3,131	1.38%
2022/08/12	20.1	422.85	6	424.08	420.00	14.1	3,020	0.47%
2022/08/11	21.1	426.27	16	425.97	427.00	5.1	2,985	0.17%
2022/08/10	14	402.36	23	405.00	414.00	-9	2,884	-0.31%
2022/08/09	5	389.40	9	392.56	391.00	-4	2,791	-0.14%
2022/08/08	11.1	393.06	5	398.40	391.00	6.1	2,779	0.22%
2022/08/05	8	393.50	15	395.03	397.00	-7	2,725	-0.26%
2022/08/04	9	373.06	8	373.81	373.50	1	2,684	0.04%
2022/08/03	10	383.50	5	389.00	378.00	5	2,660	0.19%
2022/08/02	7	383.29	18	386.03	385.50	-11	2,640	-0.42%
2022/08/01	6	393.58	20	392.90	391.00	-14	2,626	-0.53%
2022/07/29	19.1	395.49	19	398.82	394.50	0.1	2,625	0.00%
2022/07/28	23	385.57	22	390.82	389.50	1	2,563	0.04%
2022/07/27	5	405.60	5	405.70	402.00	0	2,441	0.00%
2022/07/26	4	411.37	3.2	405.60	406.50	0.9	2,408	0.04%
2022/07/25	6	423.58	2	426.50	418.00	4	2,403	0.17%
2022/07/22	21.2	426.25	12	423.54	412.50	9.2	2,385	0.38%
2022/07/21	7	428.29	8.5	427.32	434.50	-1.5	2,349	-0.06%
2022/07/20	11.6	438.81	39	436.37	429.00	-27.4	2,299	-1.19%
2022/07/19	6	442.25	5	440.80	439.00	1	2,235	0.04%
2022/07/18	54	448.31	15	449.37	450.50	39	2,207	1.77%
2022/07/15	34	429.01	33.1	434.27	446.00	0.9	2,127	0.04%
2022/07/14	2	409.50	3	416.50	420.00	-1	2,000	-0.05%
2022/07/13	2.1	411.86	5	409.60	407.00	-2.9	1,953	-0.15%
2022/07/12	2	398.00	6	396.58	403.00	-4	1,911	-0.21%
2022/07/11	6	398.08	5	399.30	402.00	1	1,893	0.05%
2022/07/08	13	407.77	13	411.42	408.00	0	1,853	0.00%
2022/07/07	10	386.25	9.2	387.49	400.00	0.9	1,756	0.05%
2022/07/06	1	372.00	2	371.50	370.00	-1	1,676	-0.06%
2022/07/05	1	361.50	11	367.00	368.00	-10	1,628	-0.61%
2022/07/04	33	343.36	3	342.83	345.00	30	1,595	1.88%
2022/07/01	2.2	354.42	2	353.00	342.50	0.2	1,590	0.01%
2022/06/30	4	360.25	4	361.50	366.50	0	1,566	0.00%
2022/06/29	2	347.25	7	355.36	363.00	-5	1,553	-0.32%
2022/06/28	5	350.30	1	348.00	348.50	4	1,542	0.26%
2022/06/27	2	361.75	6	362.50	362.50	-4	1,559	-0.26%
2022/06/24	4	354.25	3	356.67	350.50	1	1,559	0.06%
2022/06/23	2	348.74	3.5	344.07	346.00	-1.4	1,553	-0.09%
2022/06/22	11	366.00	4	366.13	356.50	7	1,513	0.46%
2022/06/21	3	391.67	4	393.38	396.00	-1	1,455	-0.07%
2022/06/20	0	0.00	2.1	390.55	378.00	-2.1	1,456	-0.14%
2022/06/17	6.1	392.27	4	395.13	391.00	2.1	1,446	0.14%
2022/06/16	2	408.00	7	417.14	401.50	-5	1,430	-0.35%
2022/06/15	1	414.00	2	411.00	406.50	-1	1,416	-0.07%
2022/06/14	22	403.20	0	0.00	404.50	22	1,421	1.55%
2022/06/10	2	417.00	2	416.75	417.50	0	1,415	0.00%
2022/06/09	2	416.50	1	414.00	415.50	1	1,409	0.07%
2022/06/08	1	422.50	0	0.00	415.00	1	1,403	0.07%
2022/06/07	5	416.00	0	0.00	418.00	5	1,396	0.36%
2022/06/06	1	430.00	4	421.00	422.00	-3	1,385	-0.22%
2022/06/02	1	412.00	0.1	414.00	415.50	1	1,364	0.07%
2022/06/01	8.1	410.56	7	411.79	413.00	1.1	1,382	0.08%
2022/05/31	2.3	405.45	5.1	415.38	415.50	-2.8	1,361	-0.20%
2022/05/30	2	389.75	1	398.00	399.50	1	1,321	0.08%
2022/05/27	2	382.49	1	374.02	382.50	1	1,301	0.08%
2022/05/26	3	371.33	4	370.13	369.50	-1	1,288	-0.08%
2022/05/25	8	366.81	10	366.85	370.50	-2	1,288	-0.16%
2022/05/24	2	360.00	0	0.00	355.00	2	1,293	0.15%
2022/05/23	1	362.00	2	365.00	362.50	-1	1,299	-0.08%
2022/05/20	1	363.00	3	363.00	360.50	-2	1,312	-0.15%
2022/05/18	0	0.00	1	356.00	356.50	-1	1,296	-0.08%
2022/05/17	1	345.00	6	348.67	352.50	-5	1,293	-0.39%
2022/05/16	2	348.25	2	339.75	335.50	0	1,286	0.00%
2022/05/13	1	355.00	1	351.00	348.00	0	1,277	0.00%
2022/05/12	2	352.50	0	0.00	351.00	2	1,279	0.16%
2022/05/10	3	342.67	5	344.30	353.00	-2	1,281	-0.16%
2022/05/09	6	348.08	4	350.00	345.50	2	1,268	0.16%
2022/05/06	8	369.06	2	371.50	364.00	6	1,246	0.48%
2022/05/05	0	0.00	1	389.50	384.00	-1	1,236	-0.08%
2022/05/04	1	383.00	0	0.00	382.50	1	1,241	0.08%
2022/05/03	1	380.00	0	383.40	383.50	1	1,292	0.08%
2022/04/29	7	383.21	5	381.71	379.00	2	1,324	0.15%
2022/04/28	6	385.42	4	387.76	384.00	2	1,326	0.15%
2022/04/27	6	386.08	4	385.13	393.50	2	1,333	0.15%
2022/04/26	2	390.25	2	389.25	393.50	0	1,341	0.00%
2022/04/25	4	383.88	4.2	383.57	384.00	-0.2	1,386	-0.01%
2022/04/22	4	405.38	8	402.25	401.00	-4	1,405	-0.28%
2022/04/21	1	416.00	1	416.50	417.50	0	1,460	0.00%
2022/04/19	0	0.00	1	419.50	419.50	-1	1,515	-0.07%
2022/04/18	0.1	415.00	4	415.75	413.50	-3.9	1,544	-0.26%
2022/04/15	6	432.65	2	418.25	418.00	4	1,573	0.26%
2022/04/14	3	453.66	1	452.50	449.00	2	1,673	0.12%
2022/04/13	0	446.00	1	447.00	444.00	-1	1,774	-0.06%
2022/04/12	0	440.50	0	443.00	439.50	0	1,889	0.00%
2022/04/11	0	442.00	1	442.00	444.00	-1	1,947	-0.05%
2022/04/08	3	448.33	65	449.67	449.50	-62	1,981	-3.13%
2022/04/07	4	442.38	2	445.50	437.00	2	1,970	0.10%
2022/04/06	63	443.48	0	0.00	450.00	63	1,978	3.19%
2022/04/01	3	449.00	1	449.00	450.00	2	1,974	0.10%
2022/03/31	1	451.51	0	453.50	455.50	1	1,978	0.05%
2022/03/30	4	456.50	8	452.58	461.50	-4	1,979	-0.20%
2022/03/29	1	430.47	2	425.00	430.50	-1	1,956	-0.05%
2022/03/28	3	424.50	1	425.50	424.50	2	1,994	0.10%
2022/03/25	3	439.50	1	442.00	438.00	2	2,054	0.10%
2022/03/24	2	435.24	3	441.67	447.50	-1	2,061	-0.05%
2022/03/23	1	439.00	1.2	442.61	443.50	-0.1	2,078	-0.01%
2022/03/22	1	431.50	0	0.00	432.50	1	2,080	0.05%
2022/03/21	1	442.50	0	0.00	438.50	1	2,089	0.05%
2022/03/18	2	432.50	1.1	430.95	432.00	1	2,117	0.04%
2022/03/17	1	433.00	6	433.25	435.50	-5	2,147	-0.23%
2022/03/16	2	411.51	4	414.75	413.00	-2	2,158	-0.09%
2022/03/15	7	409.64	0	0.00	406.50	7	2,229	0.31%
2022/03/14	1	421.50	1	427.00	422.50	0	2,280	0.00%
2022/03/11	6	427.00	3	428.67	425.00	3	2,311	0.13%
2022/03/10	1	439.00	3	436.50	439.00	-2	2,325	-0.09%
2022/03/09	5	421.00	5	419.00	421.50	0	2,370	0.00%
2022/03/08	17	423.32	88	423.39	416.00	-71	2,454	-2.89%
2022/03/07	5	429.80	7	430.93	431.00	-2	2,497	-0.08%
2022/03/04	6.1	445.95	3	448.50	442.50	3.1	2,601	0.12%
2022/03/03	6	457.42	3	458.17	455.00	3	2,700	0.11%
2022/03/02	9	453.55	33	455.47	459.00	-24	2,770	-0.87%
2022/03/01	1	461.00	2.1	465.22	461.00	-1	2,804	-0.04%
2022/02/25	2	445.76	23	447.67	455.00	-21	2,852	-0.74%
2022/02/24	12.1	442.17	7	444.57	438.50	5.1	2,928	0.17%
2022/02/23	5	459.41	24	456.00	458.00	-19	3,056	-0.62%
2022/02/22	12.1	462.79	4	463.63	460.50	8.1	3,168	0.25%
2022/02/21	5	475.60	2	476.50	477.00	3	3,262	0.09%
2022/02/18	2.1	478.26	1	476.00	481.00	1.1	3,290	0.03%
2022/02/17	1	481.52	0	0.00	481.00	1	3,332	0.03%
2022/02/16	2	496.25	2	497.50	492.00	0	3,387	0.00%
2022/02/15	0	487.75	23.1	485.06	486.50	-23.1	3,485	-0.66%
2022/02/14	5.1	476.41	3	475.33	476.00	2.1	3,492	0.06%
2022/02/11	3	490.67	3	492.67	494.00	0	3,512	0.00%
2022/02/10	3	490.33	0	0.00	484.00	3	3,520	0.09%
2022/02/09	1	485.51	4.1	489.37	494.00	-3.1	3,514	-0.09%
2022/02/08	1	483.00	4	483.88	485.00	-3	3,530	-0.08%
2022/02/07	5	469.50	3	473.50	475.00	2	3,553	0.06%
2022/01/26	6	471.50	3	473.00	470.00	3	3,567	0.08%
2022/01/25	10	478.60	12.1	480.13	473.50	-2	3,635	-0.06%
2022/01/24	3	473.33	8	471.38	488.50	-5	3,613	-0.14%
2022/01/21	6	471.76	30	475.72	467.00	-24	3,609	-0.66%
2022/01/20	3	483.34	1	485.50	484.50	2	3,627	0.06%
2022/01/19	17.1	488.31	3	485.67	487.00	14.1	3,697	0.38%
2022/01/18	34.1	488.77	13.1	492.14	487.00	21	3,766	0.56%
2022/01/17	11	495.41	10	493.05	496.00	1	3,733	0.03%
2022/01/14	31	500.34	19	503.84	500.00	12	3,714	0.32%
2022/01/13	12	529.83	7	534.14	528.00	5	3,668	0.14%
2022/01/12	9	539.67	21	538.62	540.00	-12	3,662	-0.33%
2022/01/11	6	550.33	5	549.80	549.00	1	3,663	0.03%
2022/01/10	2	545.00	44	540.34	560.00	-42	3,648	-1.15%
2022/01/07	21.2	557.70	14	569.21	542.00	7.2	3,628	0.20%
2022/01/06	18.1	579.12	5.3	579.40	584.00	12.7	3,520	0.36%
2022/01/05	35	572.16	57.2	569.75	572.00	-22.2	3,458	-0.64%
2022/01/04	3	557.67	3	555.00	559.00	0	3,404	0.00%
2022/01/03	2	542.50	5	544.80	548.00	-3	3,414	-0.09%
2021/12/30	10	523.50	12.1	527.25	529.00	-2.1	3,407	-0.06%
2021/12/29	13	530.46	8.2	524.65	524.00	4.8	3,440	0.14%
2021/12/28	2	538.50	1	540.97	538.00	1	3,458	0.03%
2021/12/27	4	541.50	16	542.50	539.00	-12	3,509	-0.34%
2021/12/24	4	551.25	4	545.00	545.00	0	3,558	0.00%
2021/12/23	1	553.00	2	544.01	544.00	-1	3,564	-0.03%
2021/12/22	13.1	556.28	10	550.23	544.00	3	3,621	0.08%
2021/12/21	12	538.42	19	545.43	556.00	-7	3,610	-0.19%
2021/12/20	4	533.00	6.3	532.70	531.00	-2.3	3,553	-0.06%
2021/12/17	14	532.00	14	531.85	529.00	0	3,565	0.00%
2021/12/16	1	540.00	1	545.00	537.00	0	3,563	0.00%
2021/12/15	1	531.02	1.1	536.00	536.00	-0.1	3,596	0.00%
2021/12/14	4	535.00	4	532.51	532.00	0	3,609	0.00%
2021/12/13	2	550.50	6	552.83	551.00	-4	3,634	-0.11%
2021/12/10	4	546.25	8	546.75	545.00	-4	3,659	-0.11%
2021/12/09	5	548.80	11.1	552.65	557.00	-6.1	3,635	-0.17%
2021/12/08	11	527.91	16	532.88	539.00	-5	3,561	-0.14%
2021/12/07	5	518.80	11	521.09	520.00	-6	3,513	-0.17%
2021/12/06	5	509.20	7	509.00	511.00	-2	3,505	-0.06%
2021/12/03	20	513.45	36	522.17	512.00	-16	3,538	-0.45%
2021/12/02	12.1	533.64	2.1	523.97	517.00	10	3,544	0.28%
2021/12/01	5	551.79	4	549.79	557.00	1	3,534	0.03%
2021/11/30	24	551.37	13.1	550.46	548.00	11	3,521	0.31%
2021/11/29	20	525.50	23	519.58	536.00	-3	3,468	-0.09%
2021/11/26	10	515.00	8	508.90	501.00	2	3,450	0.06%
2021/11/25	7	524.43	14.1	524.15	520.00	-7.1	3,382	-0.21%
2021/11/24	9	519.33	11	519.27	518.00	-2	3,344	-0.06%
2021/11/23	18	520.78	6	525.16	514.00	12	3,305	0.36%
2021/11/22	8	523.37	25	517.28	530.00	-17	3,247	-0.52%
2021/11/19	73	490.47	50	498.42	495.00	23	3,109	0.74%
2021/11/18	52	481.33	38	492.38	490.00	14	3,002	0.47%
2021/11/17	3	460.50	3	463.00	464.00	0	2,894	0.00%
2021/11/16	5	462.20	14	464.61	466.00	-9	2,881	-0.31%
2021/11/15	5	454.60	6	457.50	455.50	-1	2,862	-0.03%
2021/11/12	3	447.50	5.2	443.09	448.00	-2.2	2,833	-0.08%
2021/11/11	2	421.25	9	418.67	418.50	-7	2,747	-0.25%
2021/11/10	10	429.00	5	429.10	429.50	5	2,767	0.18%
2021/11/09	2	418.75	3	421.67	420.50	-1	2,768	-0.04%
2021/11/08	3	421.50	7	421.50	419.00	-4	2,850	-0.14%
2021/11/05	7	419.93	7	421.21	421.50	0	2,861	0.00%
2021/11/04	7	420.21	10.2	416.58	416.50	-3.2	2,873	-0.11%
2021/11/03	3	426.00	2	428.25	426.00	1	2,861	0.04%
2021/11/02	9	448.44	7	451.06	434.00	2	2,841	0.07%
2021/11/01	22	438.45	6	438.67	444.50	16	2,769	0.58%
2021/10/29	5.1	431.84	5	435.10	427.50	0.1	2,741	0.00%
2021/10/28	12.1	436.70	10	430.95	427.00	2.1	2,712	0.08%
2021/10/27	20.2	430.46	20	430.23	440.00	0.2	2,667	0.01%
2021/10/26	12	412.42	17	412.00	420.00	-5	2,587	-0.19%
2021/10/25	1	393.00	61	390.66	393.00	-60	2,500	-2.40%
2021/10/22	1.1	388.45	1	389.00	388.00	0.1	2,517	0.00%
2021/10/21	4	396.87	4	395.38	391.00	0	2,518	0.00%
2021/10/20	5.1	394.38	5	392.70	391.50	0.1	2,501	0.00%
2021/10/19	3	393.17	5	394.20	399.00	-2	2,515	-0.08%
2021/10/18	0	383.00	0	0.00	381.50	0	2,508	0.00%
2021/10/15	1	384.51	1	385.50	384.00	0	2,513	0.00%
2021/10/14	0	383.75	1	384.50	384.50	-1	2,529	-0.04%
2021/10/13	3	382.50	11	381.05	380.50	-8	2,536	-0.31%
2021/10/12	11	377.77	13	381.19	392.00	-2	2,520	-0.08%
2021/10/08	23.1	400.08	11	387.00	386.00	12.1	2,490	0.49%
2021/10/07	9	407.33	4	410.00	413.00	5	2,439	0.21%
2021/10/06	3	395.00	5	394.30	398.00	-2	2,436	-0.08%
2021/10/05	5	383.30	2	386.00	389.00	3	2,429	0.12%
2021/10/04	8	388.00	24	387.94	383.00	-16	2,471	-0.65%
2021/10/01	10	393.20	2.1	397.93	387.50	7.9	2,506	0.32%
2021/09/30	0	414.21	1	410.00	412.00	-1	2,476	-0.04%
2021/09/29	7	407.36	4	407.25	404.50	3	2,493	0.12%
2021/09/28	11	433.46	2	431.00	431.00	9	2,523	0.36%
2021/09/27	1	455.99	4	459.50	454.00	-3	2,539	-0.12%
2021/09/24	5	453.50	4	453.75	454.00	1	2,564	0.04%
2021/09/23	15	451.63	15	449.83	446.50	0	2,583	0.00%
2021/09/22	11	448.50	10	450.55	452.50	1	2,616	0.04%
2021/09/17	5	453.70	7	455.21	464.50	-2	2,630	-0.08%
2021/09/16	11	451.68	6	457.58	450.00	5	2,773	0.18%
2021/09/15	25.2	471.61	19.1	474.00	460.00	6.2	2,780	0.22%
2021/09/14	6	498.83	31	498.19	490.00	-25	2,754	-0.91%
2021/09/13	8	507.50	23	500.91	500.00	-15	2,774	-0.54%
2021/09/10	7	502.00	8	503.06	504.00	-1	2,808	-0.04%
2021/09/09	6	502.42	5	504.80	496.50	1	2,819	0.04%
2021/09/08	36	504.29	6	509.58	498.50	30	2,832	1.06%
2021/09/07	43	517.05	3	526.67	523.00	40	2,797	1.43%
2021/09/06	9.1	538.77	12	543.02	524.00	-3	2,768	-0.11%
2021/09/03	52	529.75	20	528.85	526.00	32	2,718	1.18%
2021/09/02	32	524.13	14	519.64	516.00	18	2,713	0.66%
2021/09/01	18	504.90	22	510.93	518.00	-4	2,674	-0.15%
2021/08/31	5.1	476.28	2	481.00	483.50	3.1	2,670	0.11%
2021/08/30	1	477.00	3	475.50	476.00	-2	2,700	-0.07%
2021/08/27	2	478.25	2	476.50	476.00	0	2,725	0.00%
2021/08/26	5	476.10	3	468.50	468.50	2	2,755	0.07%
2021/08/25	1	487.00	2	490.00	492.00	-1	2,777	-0.04%
2021/08/24	0	0.00	1	495.00	487.00	-1	2,862	-0.03%
2021/08/23	3.1	479.39	2	479.25	482.50	1.1	2,880	0.04%
2021/08/20	2	463.00	2	465.50	467.00	0	2,895	0.00%
2021/08/19	11	467.13	5	462.80	455.00	6	2,896	0.21%
2021/08/18	3	472.83	2	482.50	486.00	1	2,922	0.03%
2021/08/17	2	484.25	2.1	486.20	471.00	-0.1	2,958	0.00%
2021/08/16	3	495.17	0	0.00	481.00	3	3,019	0.10%
2021/08/13	2	500.49	1	504.77	504.00	1	3,009	0.03%
2021/08/12	9.1	467.34	53	482.36	511.00	-43.9	3,027	-1.45%
2021/08/11	6.1	503.11	6	501.00	493.00	0.1	2,977	0.00%
2021/08/10	114	509.77	3	506.33	503.00	111	3,012	3.69%	大買/鉅額交易
2021/08/09	1	519.02	61.3	523.95	523.00	-60.3	3,046	-1.98%
2021/08/06	4	523.00	0	0.00	523.00	4	3,104	0.13%
2021/08/05	5	519.60	2	524.00	517.00	3	3,155	0.10%
2021/08/04	1	523.00	3	525.00	526.00	-2	3,227	-0.06%
2021/08/02	0	523.67	1	522.00	526.00	-1	3,315	-0.03%
2021/07/30	1	529.93	3	530.00	519.00	-2	3,344	-0.06%
2021/07/29	0	525.00	7	521.00	527.00	-7	3,387	-0.21%
2021/07/28	4.1	531.89	3	528.33	528.00	1.1	3,444	0.03%
2021/07/27	73	562.44	0	0.00	553.00	73	3,497	2.09%
2021/07/26	0.1	567.00	0	0.00	564.00	0.1	3,555	0.00%
2021/07/23	1	569.79	2	574.92	561.00	-1	3,647	-0.03%
2021/07/22	0	0.00	1	548.00	562.00	-1	3,753	-0.03%
2021/07/21	2	541.06	0	0.00	542.00	2	3,788	0.05%
2021/07/20	3.1	555.69	18	551.56	543.00	-14.9	3,916	-0.38%
2021/07/19	15	572.06	5	567.00	568.00	10	3,916	0.26%
2021/07/16	0.1	572.33	3	574.00	578.00	-2.9	3,927	-0.07%
2021/07/15	2	566.00	1	570.00	567.00	1	3,947	0.03%
2021/07/14	2.1	567.02	3.1	564.68	563.00	-1.1	3,947	-0.03%
2021/07/13	1.3	577.73	12	576.17	564.00	-10.7	3,982	-0.27%
2021/07/12	2	567.53	13	568.46	568.00	-11	4,169	-0.26%
2021/07/09	14.2	582.51	205	576.75	570.00	-190.9	4,325	-4.41%	大賣/鉅額交易
2021/07/08	19	611.27	18.1	616.09	600.00	0.9	4,275	0.02%
2021/07/07	2	589.50	5	595.80	598.00	-3	4,193	-0.07%
2021/07/06	24.1	591.26	0.2	595.00	590.00	23.9	4,171	0.57%
2021/07/05	6	598.50	38.1	600.00	598.00	-32.1	4,158	-0.77%
2021/07/02	42	568.69	4	571.25	583.00	38	4,079	0.93%
2021/07/01	12	553.02	8.7	553.77	550.00	3.3	4,034	0.08%
2021/06/30	6.1	564.51	5.2	566.25	564.00	0.9	4,017	0.02%
2021/06/29	257.1	586.37	14	582.00	572.00	243.1	3,991	6.09%	大買/鉅額交易
2021/06/28	7.7	583.22	31.1	579.95	582.00	-23.5	3,963	-0.59%
2021/06/25	19.1	575.44	21.3	577.86	588.00	-2.2	3,942	-0.06%
2021/06/24	19	542.21	12.2	539.04	546.00	6.8	3,807	0.18%
2021/06/23	9	526.99	5.4	527.25	528.00	3.6	3,744	0.10%
2021/06/22	20.1	527.77	2.2	514.11	512.00	17.9	3,715	0.48%
2021/06/21	14.4	521.77	4.1	522.00	522.00	10.4	3,696	0.28%
2021/06/18	11.4	526.33	6	530.50	520.00	5.4	3,660	0.15%
2021/06/17	2	506.50	14.2	518.90	527.00	-12.2	3,644	-0.33%
2021/06/16	2	511.00	2.1	514.71	506.00	-0.1	3,617	0.00%
2021/06/15	3	523.00	5	524.80	521.00	-2	3,607	-0.06%
2021/06/11	7	517.43	9	515.78	514.00	-2	3,603	-0.06%
2021/06/10	8	512.75	12	517.42	520.00	-4	3,583	-0.11%
2021/06/09	5	511.00	1	507.00	505.00	4	3,547	0.11%
2021/06/08	7	511.00	550.1	511.85	513.00	-543.1	3,537	-15.35%	大賣/鉅額交易
2021/06/07	0	0.00	3	494.33	497.00	-3	3,468	-0.09%
2021/06/04	0	0.00	2	493.00	492.50	-2	3,465	-0.06%
2021/06/03	6	491.33	13	494.42	488.50	-7	3,490	-0.20%
2021/06/02	21	493.88	0	0.00	493.00	21	3,465	0.61%
2021/06/01	62	482.38	15	482.37	486.00	47	3,435	1.37%
2021/05/31	4	459.25	8	460.94	467.00	-4	3,376	-0.12%
2021/05/28	1	465.00	1.1	460.41	458.00	-0.1	3,384	0.00%
2021/05/27	4	460.25	3.1	461.18	460.50	0.9	3,390	0.03%
2021/05/26	0	0.00	3	453.50	465.50	-3	3,402	-0.09%
2021/05/25	33	458.45	34.1	453.07	455.00	-1.1	3,388	-0.03%
2021/05/24	25.1	440.47	6.2	439.54	442.50	18.8	3,371	0.56%
2021/05/21	3	411.67	6	415.34	413.50	-3	3,308	-0.09%
2021/05/20	17	405.56	15	411.70	403.50	2	3,343	0.06%
2021/05/19	7	390.17	8	390.75	398.00	-1	3,409	-0.03%
2021/05/18	2.1	398.53	5	390.50	397.50	-2.9	3,424	-0.08%
2021/05/17	5.1	380.34	22	373.59	369.00	-16.9	3,416	-0.50%
2021/05/14	8.1	415.69	6	418.25	409.50	2.1	3,420	0.06%
2021/05/13	8.4	411.35	6	419.83	423.00	2.4	3,401	0.07%
2021/05/12	9.1	424.90	18	412.39	410.00	-8.9	3,509	-0.25%
2021/05/11	9.1	456.84	14	450.82	441.50	-4.9	3,460	-0.14%
2021/05/10	4	480.88	4	482.75	480.00	0	3,436	0.00%
2021/05/07	5	488.90	7	485.14	494.00	-2	3,442	-0.06%
2021/05/06	9.1	484.71	8	471.94	474.50	1.1	3,464	0.03%
2021/05/05	9.1	489.13	4	495.50	477.00	5.1	3,451	0.15%
2021/05/04	42	509.71	65	498.32	497.00	-23	3,442	-0.67%
2021/05/03	8	530.50	27	519.37	510.00	-19	3,473	-0.55%
2021/04/29	7	557.14	17.2	555.26	550.00	-10.2	3,543	-0.29%
2021/04/28	10.1	546.43	39.3	554.71	551.00	-29.3	3,500	-0.84%
2021/04/27	21	531.43	14	530.29	529.00	7	3,428	0.20%
2021/04/26	13	525.85	18.3	532.46	533.00	-5.3	3,445	-0.15%
2021/04/23	0	0.00	75	496.09	503.00	-75	3,376	-2.22%
2021/04/22	4	487.88	6	493.33	483.00	-2	3,441	-0.06%
2021/04/21	12.1	504.36	9.1	503.05	490.00	3	3,461	0.09%
2021/04/20	11	523.09	3	516.00	511.00	8	3,465	0.23%
2021/04/19	71	533.65	19	534.05	515.00	52	3,530	1.47%
2021/04/16	39.3	530.00	50.9	527.31	520.00	-11.6	3,617	-0.32%
2021/04/15	22.7	516.79	42.5	511.12	525.00	-19.9	3,527	-0.56%
2021/04/14	0	480.00	34.2	477.63	477.50	-34.2	3,408	-1.00%
2021/04/13	2	478.50	2	478.00	477.00	0	3,487	0.00%
2021/04/12	2.1	478.52	3	478.83	477.00	-0.9	3,498	-0.03%
2021/04/09	3.1	479.36	2	484.00	479.50	1.1	3,529	0.03%
2021/04/08	5	473.80	16	478.34	478.50	-11	3,553	-0.31%
2021/04/07	1.1	473.36	2	470.50	470.00	-0.9	3,550	-0.03%
2021/04/06	6.3	474.43	7	472.79	473.00	-0.7	3,566	-0.02%
2021/04/01	91.2	483.83	36	480.42	480.00	55.2	3,569	1.54%
2021/03/31	56.3	485.62	109	483.40	484.00	-52.7	3,573	-1.47%	大賣/
2021/03/30	16.1	490.05	18	490.00	489.00	-1.9	3,573	-0.05%
2021/03/29	20	478.58	14	481.86	481.00	6	3,566	0.17%
2021/03/26	0	0.00	1	469.00	467.50	-1	3,575	-0.03%
2021/03/25	3	470.32	3	470.83	467.00	0	3,613	0.00%
2021/03/24	4	463.13	4	464.63	470.50	0	3,682	0.00%
2021/03/23	8	468.81	2.1	466.19	463.00	5.9	3,712	0.16%
2021/03/22	8	470.31	1	467.50	468.50	7	3,760	0.19%
2021/03/19	10	474.10	5	473.80	474.00	5	3,829	0.13%
2021/03/18	1	481.50	1.1	479.79	479.00	-0.1	3,852	0.00%
2021/03/17	5.1	482.08	4	483.50	480.50	1.1	3,930	0.03%
2021/03/16	3.1	479.85	4	480.38	482.50	-0.9	3,939	-0.02%
2021/03/15	1	478.51	0	0.00	479.00	1	3,963	0.03%
2021/03/12	22.1	484.70	20	483.35	483.00	2.1	4,019	0.05%
2021/03/11	13	488.61	6	487.75	487.50	7	4,077	0.17%
2021/03/10	11.2	486.32	17	487.91	485.00	-5.8	4,117	-0.14%
2021/03/09	6	484.34	8	488.50	491.50	-2	4,166	-0.05%
2021/03/08	4	485.88	4	488.24	480.50	0	4,184	0.00%
2021/03/05	3	485.01	3	485.67	483.00	0	4,272	0.00%
2021/03/04	8.1	489.22	4	488.63	487.50	4.1	4,400	0.09%
2021/03/03	9.1	489.11	6	489.00	498.50	3.1	4,661	0.07%
2021/03/02	4	490.12	1	495.50	483.00	3	4,671	0.06%
2021/02/26	2	496.00	1	495.00	494.00	1	4,696	0.02%
2021/02/25	6	499.17	77	497.69	506.00	-71	4,756	-1.49%
2021/02/24	11.2	512.16	8	504.31	496.00	3.2	4,786	0.07%
2021/02/23	6	510.34	6	512.00	512.00	0	4,781	0.00%
2021/02/22	26.1	520.34	8	518.63	514.00	18.1	4,818	0.38%
2021/02/19	9	511.78	21.2	510.57	510.00	-12.2	4,871	-0.25%
2021/02/18	11	491.59	16	494.25	496.50	-5	4,805	-0.10%
2021/02/17	8.1	478.89	6.8	476.74	482.00	1.3	4,817	0.03%
2021/02/05	31.1	489.04	44	481.56	477.00	-12.9	4,874	-0.26%
2021/02/04	44.9	506.63	26	499.60	497.50	18.9	4,900	0.39%
2021/02/03	29	510.21	25.4	513.48	503.00	3.7	4,883	0.07%
2021/02/02	3.4	495.26	2	491.75	491.00	1.4	4,799	0.03%
2021/02/01	2.4	491.06	6	487.42	491.50	-3.6	4,868	-0.07%
2021/01/29	3	486.46	7	484.36	482.00	-4	4,875	-0.08%
2021/01/28	3	485.67	6.1	483.66	487.00	-3.1	4,882	-0.06%
2021/01/27	17.4	490.70	15	483.60	484.50	2.4	4,888	0.05%
2021/01/26	10.1	488.33	6	485.46	482.00	4	4,894	0.08%
2021/01/25	57.2	497.29	10.1	499.41	490.00	47.1	4,905	0.96%
2021/01/22	28	494.70	10.1	476.35	493.00	18	4,857	0.37%
2021/01/21	9	452.61	9	456.22	454.50	0	4,766	0.00%
2021/01/20	7.4	453.44	18	456.28	452.00	-10.6	4,759	-0.22%
2021/01/19	11.1	473.77	3	475.33	471.00	8.1	4,749	0.17%
2021/01/18	1	458.03	97	456.80	462.00	-96	4,773	-2.01%
2021/01/15	18.1	477.82	17	473.80	468.00	1.1	4,790	0.02%
2021/01/14	4.1	499.56	3	498.59	492.00	1	4,791	0.02%
2021/01/13	8.1	498.64	40	497.96	502.00	-31.9	4,790	-0.67%
2021/01/12	36	494.65	15	493.53	489.00	21	4,789	0.44%
2021/01/11	19.4	502.37	34.1	504.55	490.00	-14.7	4,786	-0.31%
2021/01/08	17.2	524.73	153	522.28	518.00	-135.8	4,753	-2.86%	大賣/鉅額交易
2021/01/07	9.1	542.64	64	538.69	539.00	-54.9	4,672	-1.17%
2021/01/06	25.2	558.65	123	554.38	550.00	-97.8	4,659	-2.10%	大賣/
2021/01/05	10	572.31	17	573.06	574.00	-7	4,653	-0.15%
2021/01/04	7	571.29	176	572.90	571.00	-169	4,791	-3.53%	大賣/鉅額交易
2020/12/31	12	571.50	7.1	575.58	567.00	4.9	4,877	0.10%
2020/12/30	2	562.52	8.3	564.99	568.00	-6.2	4,875	-0.13%
2020/12/29	9	565.11	26	565.73	562.00	-17	4,904	-0.35%
2020/12/28	1	568.00	61	567.39	571.00	-60	4,930	-1.22%
2020/12/25	6	565.50	34.1	564.33	569.00	-28	4,955	-0.57%
2020/12/24	12	572.42	7	564.31	564.00	5	4,982	0.10%
2020/12/23	29	567.48	12	568.83	568.00	17	5,008	0.34%
2020/12/22	15	576.87	17	571.06	566.00	-2	5,091	-0.04%
2020/12/21	13	581.69	10	585.10	582.00	3	5,123	0.06%
2020/12/18	9.2	579.22	6	579.50	579.00	3.2	5,128	0.06%
2020/12/17	24.1	564.00	17	561.41	562.00	7.1	5,119	0.14%
2020/12/16	14.3	571.58	13.6	573.56	567.00	0.7	5,197	0.01%
2020/12/15	16.6	565.80	41	570.73	560.00	-24.4	5,206	-0.47%
2020/12/14	17	586.82	18	593.56	584.00	-1	5,224	-0.02%
2020/12/11	41	595.39	30	593.43	590.00	11	5,305	0.21%
2020/12/10	6.1	613.01	7	615.57	611.00	-1	5,279	-0.02%
2020/12/09	25.1	620.24	10	621.40	622.00	15.1	5,346	0.28%
2020/12/08	16	622.38	89	623.98	618.00	-73	5,412	-1.35%
2020/12/07	31	618.42	81	616.99	613.00	-50	5,427	-0.92%
2020/12/04	15	639.87	252	639.69	637.00	-237	5,424	-4.37%	大賣/鉅額交易
2020/12/03	14	638.00	18.3	640.08	637.00	-4.3	5,489	-0.08%
2020/12/02	12	640.50	20	638.20	633.00	-8	5,511	-0.15%
2020/12/01	73	643.55	21	645.24	641.00	52	5,553	0.94%
2020/11/30	43	647.86	35	648.69	636.00	8	5,534	0.14%
2020/11/27	79	650.28	61.5	651.77	663.00	17.5	5,516	0.32%
2020/11/26	6	607.33	11	605.82	615.00	-5	5,365	-0.09%
2020/11/25	11	608.82	2	597.59	595.00	9	5,445	0.17%
2020/11/24	62	603.68	60	603.27	601.00	2	5,497	0.04%
2020/11/23	63	595.97	41	595.37	592.00	22	5,478	0.40%
2020/11/20	7	595.73	8	597.63	593.00	-1	5,466	-0.02%
2020/11/19	23	608.39	18	605.94	603.00	5	5,497	0.09%
2020/11/18	17	603.76	44	605.84	609.00	-27	5,527	-0.49%
2020/11/17	43	594.42	47	597.28	590.00	-4	5,517	-0.07%
2020/11/16	46	598.76	24	595.38	589.00	22	5,637	0.39%
2020/11/13	71	588.73	30	590.57	591.00	41	5,691	0.72%
2020/11/12	72	572.64	28	578.96	583.00	44	5,756	0.76%
2020/11/11	7	572.87	5	576.20	578.00	2	5,725	0.04%
2020/11/10	35	583.20	36	580.83	579.00	-1	5,836	-0.02%
2020/11/09	14	593.43	30	592.33	598.00	-16	5,814	-0.28%
2020/11/06	10	571.70	9	569.78	569.00	1	5,792	0.02%
2020/11/05	12	576.92	16	578.44	576.00	-4	5,819	-0.07%
2020/11/04	12	572.33	18	572.06	577.00	-6	5,941	-0.10%
2020/11/03	7	559.57	14	558.93	565.00	-7	6,090	-0.11%
2020/11/02	10	553.90	6	554.33	546.00	4	6,177	0.06%
2020/10/30	10	569.79	3	565.67	561.00	7	6,202	0.11%
2020/10/29	17	574.00	33	576.15	581.00	-16	6,258	-0.26%
2020/10/28	14	586.86	24.1	586.75	586.00	-10.1	6,293	-0.16%
2020/10/27	18	592.22	7	586.57	594.00	11	6,374	0.17%
2020/10/26	176	592.20	40	592.50	585.00	136	6,457	2.11%	大買/鉅額交易
2020/10/23	438	581.76	45	581.27	587.00	393	6,507	6.04%	大買/鉅額交易
2020/10/22	16.1	568.18	12	569.42	575.00	4.1	6,670	0.06%
2020/10/21	8	556.00	15.1	555.53	555.00	-7.1	6,800	-0.10%
2020/10/20	34	549.32	65.1	544.35	550.00	-31.1	6,999	-0.44%
2020/10/19	9	547.89	9	550.56	551.00	0	7,198	0.00%
2020/10/16	35	552.74	24	540.92	535.00	11	7,283	0.15%
2020/10/15	19	569.84	4	568.50	567.00	15	7,279	0.21%
2020/10/14	24.1	571.01	18	570.78	568.00	6.1	7,306	0.08%
2020/10/13	13	568.93	12	567.25	569.00	1	7,319	0.01%
2020/10/12	36.1	580.23	32	574.03	569.00	4.1	7,342	0.06%
2020/10/08	17.1	610.99	11	613.82	606.00	6.1	7,296	0.08%
2020/10/07	20	595.25	3	594.67	599.00	17	7,291	0.23%
2020/10/06	0	0.00	22	592.45	590.00	-22	7,370	-0.30%
2020/10/05	9	587.67	10	587.60	586.00	-1	7,537	-0.01%
2020/09/30	5	580.20	6	584.33	586.00	-1	7,649	-0.01%
2020/09/29	6	585.67	24	586.38	586.00	-18	7,868	-0.23%
2020/09/28	19	581.58	30	584.67	581.00	-11	7,979	-0.14%
2020/09/25	29	580.90	19	584.68	579.00	10	8,058	0.12%
2020/09/24	9	594.00	12	594.08	584.00	-3	8,127	-0.04%
2020/09/23	6	612.50	5	613.40	610.00	1	8,220	0.01%
2020/09/22	5	608.20	5	609.60	611.00	0	8,420	0.00%
2020/09/21	55	622.89	38	623.76	615.00	17	8,551	0.20%
2020/09/18	5	604.43	6	605.67	608.00	-1	8,617	-0.01%
2020/09/17	38	611.95	13	603.31	598.00	25	8,841	0.28%
2020/09/16	65	613.94	49	608.92	613.00	16	8,885	0.18%
2020/09/15	8.1	594.62	3	594.33	591.00	5.1	8,933	0.06%
2020/09/14	23	589.83	32	596.41	597.00	-9	9,134	-0.10%
2020/09/11	27	568.59	40	577.23	585.00	-13	9,156	-0.14%
2020/09/10	23	577.57	6	567.83	566.00	17	9,256	0.18%
2020/09/09	13	570.85	342.2	569.03	576.00	-329.2	9,527	-3.45%	大賣/鉅額交易
2020/09/08	10	584.50	14	590.64	581.00	-4	9,557	-0.04%
2020/09/07	32	580.37	17	574.00	571.00	15	9,562	0.16%
2020/09/04	22	589.00	24	588.83	592.00	-2	9,598	-0.02%
2020/09/03	14	614.36	30	618.60	609.00	-16	9,594	-0.17%
2020/09/02	22	612.86	33	614.48	620.00	-11	9,637	-0.11%
2020/09/01	36	594.44	29	586.45	598.00	7	9,674	0.07%
2020/08/31	19.1	590.36	15.1	578.07	572.00	4	9,660	0.04%
2020/08/28	24.1	614.41	39	612.21	601.00	-14.9	9,672	-0.15%
2020/08/27	12	637.50	12	634.92	634.00	0	9,861	0.00%
2020/08/26	7	626.43	15	628.13	626.00	-8	10,059	-0.08%
2020/08/25	53.1	627.99	21	632.24	634.00	32.1	10,124	0.32%
2020/08/24	14	616.14	14	618.93	629.00	0	10,108	0.00%
2020/08/21	71.1	615.16	22	613.64	613.00	49.1	10,137	0.48%
2020/08/20	42	605.52	50	612.90	593.00	-8	10,083	-0.08%
2020/08/19	23	632.13	27	634.19	640.00	-4	9,977	-0.04%
2020/08/18	44	629.82	34	623.12	617.00	10	9,929	0.10%
2020/08/17	34	666.38	8	667.00	665.00	26	9,841	0.26%
2020/08/14	25	670.00	37	664.54	677.00	-12	9,837	-0.12%
2020/08/13	15	654.93	16	658.75	650.00	-1	9,788	-0.01%
2020/08/12	18	655.90	33	652.52	656.00	-15	9,829	-0.15%
2020/08/11	8	660.50	12	662.67	652.00	-4	9,880	-0.04%
2020/08/10	24	659.13	32	666.41	662.00	-8	9,942	-0.08%
2020/08/07	56	658.34	62	659.15	661.00	-6	9,921	-0.06%
2020/08/06	14	688.64	10	696.80	682.00	4	9,839	0.04%
2020/08/05	23	691.35	10	693.40	686.00	13	9,838	0.13%
2020/08/04	14.1	683.50	42	681.14	693.00	-27.9	9,891	-0.28%
2020/08/03	43	673.26	24	670.33	667.00	19	9,925	0.19%
2020/07/31	28.1	671.86	21	673.05	678.00	7.1	9,994	0.07%
2020/07/30	25.1	678.31	21	671.81	668.00	4.1	9,963	0.04%
2020/07/29	14	670.79	46	661.65	679.00	-32	9,928	-0.32%
2020/07/28	65	687.69	56	678.91	667.00	9	9,888	0.09%
2020/07/27	50	646.90	42	660.00	669.00	8	9,824	0.08%
2020/07/24	77.1	647.17	147.2	655.14	630.00	-70.1	9,696	-0.72%	大賣/
2020/07/23	40.1	694.18	74.1	686.58	679.00	-34	9,550	-0.36%
2020/07/22	32.1	748.45	36	749.33	715.00	-4	9,418	-0.04%
2020/07/21	22	775.86	10	780.10	779.00	12	9,337	0.13%
2020/07/20	8	735.50	6	743.17	740.00	2	9,347	0.02%
2020/07/17	2	754.00	4	731.25	725.00	-2	9,421	-0.02%
2020/07/16	15	760.13	15	756.80	760.00	0	9,509	0.00%
2020/07/15	22	781.73	17	767.76	756.00	5	9,495	0.05%
2020/07/14	15	780.60	97	778.99	781.00	-82	9,549	-0.86%
2020/07/13	15	791.20	15	784.93	777.00	0	9,517	0.00%
2020/07/10	35.1	783.12	11	774.82	773.00	24.1	9,473	0.25%
2020/07/09	28	820.64	23	817.09	818.00	5	9,323	0.05%
2020/07/08	27.2	797.58	113	796.50	804.00	-85.8	9,208	-0.93%	大賣/
2020/07/07	8	770.75	12	767.67	761.00	-4	9,005	-0.04%
2020/07/06	12	750.42	9	752.45	760.00	3	9,093	0.03%
2020/07/03	73	746.16	53	748.47	741.00	20	9,133	0.22%
2020/07/02	33	752.18	46	753.52	753.00	-13	9,191	-0.14%
2020/07/01	36	732.86	47	724.94	733.00	-11	9,239	-0.12%
2020/06/30	34	698.18	41	696.80	700.00	-7	9,140	-0.08%
2020/06/29	53	673.70	22	678.09	677.00	31	9,160	0.34%
2020/06/24	55	678.07	65	678.29	690.00	-10	9,175	-0.11%
2020/06/23	24	640.21	29	641.83	639.00	-5	9,166	-0.05%
2020/06/22	92	632.34	31	632.68	630.00	61	9,280	0.66%
2020/06/19	71	638.83	45	647.18	627.00	26	9,347	0.28%
2020/06/18	15	615.80	20	616.65	620.00	-5	9,180	-0.05%
2020/06/17	39	616.18	15	614.40	612.00	24	9,294	0.26%
2020/06/16	39	613.15	66.7	611.14	627.00	-27.7	9,253	-0.30%
2020/06/15	17	583.82	16	579.56	570.00	1	9,157	0.01%
2020/06/12	17	565.12	44	567.23	583.00	-27	9,291	-0.29%
2020/06/11	39	583.82	27	581.67	572.00	12	9,417	0.13%
2020/06/10	14	582.57	21.5	585.39	590.00	-7.5	9,442	-0.08%
2020/06/09	57	580.93	13	578.15	575.00	44	9,519	0.46%
2020/06/08	41	583.20	31.1	580.15	578.00	9.9	9,576	0.10%
2020/06/05	213	567.24	6.2	569.96	569.00	206.8	9,508	2.17%	大買/鉅額交易
2020/06/04	47	564.49	21	568.29	561.00	26	9,544	0.27%
2020/06/03	398	570.63	43	570.14	566.00	355	9,544	3.72%	大買/鉅額交易
2020/06/02	29	520.41	50.1	533.86	553.00	-21.1	9,336	-0.23%
2020/06/01	73	494.34	14	495.68	503.00	59	9,186	0.64%
2020/05/29	12	479.13	19	479.42	482.50	-7	9,197	-0.08%
2020/05/28	8	486.88	17	488.15	481.00	-9	9,267	-0.10%
2020/05/27	4	477.38	3	477.33	477.00	1	9,336	0.01%
2020/05/26	5	482.10	26	487.35	477.50	-21	9,446	-0.22%
2020/05/25	6	473.25	10	479.10	479.00	-4	9,547	-0.04%
2020/05/22	13	474.69	4	474.63	475.00	9	9,620	0.09%
2020/05/21	14	491.89	9	492.89	486.50	5	9,608	0.05%
2020/05/20	15	485.03	10	484.30	490.00	5	9,650	0.05%
2020/05/19	15	477.37	37	474.58	475.50	-22	9,728	-0.23%
2020/05/18	15	471.23	16	485.78	464.50	-1	9,709	-0.01%
2020/05/15	14	501.39	88	501.45	493.00	-74	9,652	-0.77%
2020/05/14	62	505.52	17	504.15	498.50	45	9,603	0.47%
2020/05/13	19	500.24	17	503.53	504.00	2	9,530	0.02%
2020/05/12	39	508.23	47	506.60	500.00	-8	9,510	-0.08%
2020/05/11	12	504.92	12	501.42	508.00	0	9,533	0.00%
2020/05/08	22	492.84	21	493.00	490.00	1	9,472	0.01%
2020/05/07	79	479.94	13	482.08	485.50	66	9,440	0.70%
2020/05/06	9	469.06	9	470.00	467.00	0	9,392	0.00%
2020/05/05	12	471.63	13	475.81	465.00	-1	9,437	-0.01%
2020/05/04	9	469.83	6	470.67	471.50	3	9,433	0.03%
2020/04/30	34	475.16	17	475.18	485.50	17	9,440	0.18%
2020/04/29	12	459.67	18	458.36	458.00	-6	9,384	-0.06%
2020/04/28	178	450.48	118	450.49	448.50	60	9,394	0.64%	大買/大賣/
2020/04/27	12	448.58	17	444.65	452.00	-5	9,447	-0.05%
2020/04/24	20	432.15	120	432.70	431.00	-100	9,442	-1.06%	大賣/
2020/04/23	19	445.13	14	444.54	440.50	5	9,435	0.05%
2020/04/22	21	439.07	18	441.06	444.00	3	9,413	0.03%
2020/04/21	31	448.68	21	447.90	443.00	10	9,355	0.11%
2020/04/20	23	460.22	19	459.92	463.00	4	9,315	0.04%
2020/04/17	26	468.19	30	477.32	465.50	-4	9,337	-0.04%
2020/04/16	19	464.50	35	467.06	470.00	-16	9,371	-0.17%
2020/04/15	15	460.73	9	458.89	460.00	6	9,472	0.06%
2020/04/14	64	458.27	2	456.25	452.00	62	9,522	0.65%
2020/04/13	7	451.00	7	447.64	439.50	0	9,684	0.00%
2020/04/10	5	451.20	10	452.20	445.50	-5	9,730	-0.05%
2020/04/09	44	464.68	51	467.97	445.00	-7	9,862	-0.07%
2020/04/08	22	461.66	14	464.07	465.00	8	9,795	0.08%
2020/04/07	107	459.85	78	459.85	456.00	29	9,855	0.29%	大買/
2020/04/06	19	427.34	25	429.54	443.50	-6	9,765	-0.06%
2020/04/01	27	412.24	30	408.87	414.50	-3	9,592	-0.03%
2020/03/31	43	408.43	46	410.39	413.00	-3	9,512	-0.03%
2020/03/30	33	396.98	59	399.23	403.50	-26	9,362	-0.28%
2020/03/27	59	417.27	51	420.20	410.00	8	9,307	0.09%
2020/03/26	51.1	396.61	86	395.63	419.50	-34.9	9,148	-0.38%
2020/03/25	65	398.80	61	395.19	403.00	4	9,014	0.04%
2020/03/24	8	362.75	9	367.83	371.00	-1	9,013	-0.01%
2020/03/23	32	327.80	26	331.25	337.50	6	9,182	0.07%
2020/03/20	62	321.48	47	323.72	327.00	15	9,121	0.16%
2020/03/19	24	315.79	91	315.05	297.50	-67	9,194	-0.73%
2020/03/18	29	344.45	29	338.86	330.50	0	9,186	0.00%
2020/03/17	18	368.06	76.1	370.18	345.50	-58.1	9,132	-0.64%
2020/03/16	70	392.84	13	398.65	373.50	57	9,172	0.62%
2020/03/13	12	398.33	9	399.22	415.00	3	9,244	0.03%
2020/03/12	65	450.89	52	438.48	432.00	13	9,254	0.14%
2020/03/11	12	488.75	30	482.07	480.00	-18	9,150	-0.20%
2020/03/10	55	495.80	34	491.93	493.50	21	9,218	0.23%
2020/03/09	30	497.85	26.1	502.60	490.00	3.9	9,106	0.04%
2020/03/06	18	517.89	16	516.56	515.00	2	9,014	0.02%
2020/03/05	16	529.62	17	531.00	528.00	-1	9,002	-0.01%
2020/03/04	11	504.41	16	508.38	521.00	-5	8,965	-0.06%
2020/03/03	59	505.88	21	509.90	507.00	38	8,905	0.43%
2020/03/02	443	490.82	15	495.30	489.50	428	8,856	4.83%	大買/鉅額交易
2020/02/27	36	523.89	52	520.44	505.00	-16	8,719	-0.18%
2020/02/26	55	551.85	11	550.00	534.00	44	8,612	0.51%
2020/02/25	21.1	552.11	21	553.15	563.00	0	8,514	0.00%
2020/02/24	46	542.17	44	544.75	551.00	2	8,518	0.02%
2020/02/21	30	549.67	24.2	551.74	552.00	5.8	8,550	0.07%
2020/02/20	39	547.82	18	547.72	547.00	21	8,498	0.25%
2020/02/19	8	526.25	10	528.20	531.00	-2	8,398	-0.02%
2020/02/18	30	524.36	8	524.38	518.00	22	8,380	0.26%
2020/02/17	25	533.52	32	527.03	530.00	-7	8,459	-0.08%
2020/02/14	27	542.89	9	543.11	545.00	18	8,466	0.21%
2020/02/13	40	537.43	8	544.50	537.00	32	8,490	0.38%
2020/02/12	54	544.89	34	545.74	547.00	20	8,550	0.23%
2020/02/11	25	528.32	27	527.63	531.00	-2	8,481	-0.02%
2020/02/10	32	518.69	30	507.92	522.00	2	8,516	0.02%
2020/02/07	11	521.45	6	519.83	518.00	5	8,532	0.06%
2020/02/06	46	532.91	28	531.21	538.00	18	8,622	0.21%
2020/02/05	7	531.71	32	528.59	520.00	-25	8,553	-0.29%
2020/02/04	37	540.54	8	537.75	535.00	29	8,490	0.34%
2020/02/03	193	528.69	14.2	505.37	538.00	178.8	8,476	2.11%	大買/鉅額交易
2020/01/31	9	540.11	8	540.63	536.00	1	8,364	0.01%
2020/01/30	13	548.85	8	535.00	531.00	5	8,370	0.06%
2020/01/20	26	584.08	36	585.33	590.00	-10	8,304	-0.12%
2020/01/17	34	579.03	12.1	577.71	572.00	21.9	8,278	0.26%
2020/01/16	11	583.64	13	578.15	589.00	-2	8,323	-0.02%
2020/01/15	11	580.45	12	579.33	573.00	-1	8,315	-0.01%
2020/01/14	22	586.23	12	586.92	590.00	10	8,322	0.12%
2020/01/13	30	596.07	40	587.43	584.00	-10	8,284	-0.12%
2020/01/10	56	612.63	31	609.81	601.00	25	8,273	0.30%
2020/01/09	50	592.15	55.2	595.48	608.00	-5.2	8,201	-0.06%
2020/01/08	24	568.29	27	563.90	572.00	-3	8,170	-0.04%
2020/01/07	76	558.43	82	558.49	561.00	-6	8,197	-0.07%
2020/01/06	31	571.42	40.1	572.97	571.00	-9.1	8,113	-0.11%
2020/01/03	44	590.57	24	591.50	579.00	20	8,316	0.24%
2020/01/02	47	597.72	54.2	597.97	605.00	-7.2	8,251	-0.09%
2019/12/31	161	574.58	67.3	570.55	587.00	93.7	8,285	1.13%	大買/
2019/12/30	28	559.39	18	554.61	552.00	10	8,230	0.12%
2019/12/27	8	539.75	2	538.50	538.00	6	8,409	0.07%
2019/12/26	13	536.46	28	538.18	540.00	-15	8,795	-0.17%
2019/12/25	26	528.42	22	530.18	533.00	4	8,951	0.04%
2019/12/24	32	541.91	28	538.46	531.00	4	8,969	0.04%
2019/12/23	437	529.65	19	533.63	539.00	418	8,897	4.70%	大買/鉅額交易
2019/12/20	9	528.22	12.4	524.82	522.00	-3.4	8,849	-0.04%
2019/12/19	69	528.78	131	532.83	526.00	-62	8,823	-0.70%	大賣/
2019/12/18	58.2	531.84	64	533.30	537.00	-5.8	8,791	-0.07%
2019/12/17	35	517.89	44	519.09	519.00	-9	8,616	-0.10%
2019/12/16	53	509.68	69.2	512.27	522.00	-16.2	8,600	-0.19%
2019/12/13	65	481.18	83.2	486.23	497.50	-18.2	8,505	-0.21%
2019/12/12	32	477.58	48.5	480.01	479.50	-16.5	8,352	-0.20%
2019/12/11	82	466.98	93	469.67	474.50	-11	8,276	-0.13%
2019/12/10	41	444.35	45.4	447.51	452.50	-4.4	8,191	-0.05%
2019/12/09	13	433.69	39	434.36	440.00	-26	8,232	-0.32%
2019/12/06	19	417.50	15	418.70	419.50	4	8,427	0.05%
2019/12/05	100	417.23	41	418.89	415.50	59	8,534	0.69%
2019/12/04	1	399.00	1	400.50	401.00	0	8,612	0.00%
2019/12/03	6	402.50	7	406.64	404.50	-1	8,778	-0.01%
2019/12/02	18	400.94	21	405.88	406.00	-3	8,878	-0.03%
2019/11/29	59.1	408.37	69	409.22	408.00	-9.9	8,957	-0.11%
2019/11/28	28	412.13	15	408.83	408.00	13	8,974	0.14%
2019/11/27	28	414.20	33	418.02	418.00	-5	9,088	-0.06%
2019/11/26	15	410.60	27	409.06	409.00	-12	9,124	-0.13%
2019/11/25	25	410.80	6	409.17	409.00	19	9,288	0.20%
2019/11/22	11	406.73	16	411.03	405.00	-5	9,313	-0.05%
2019/11/21	92	404.71	113	408.39	413.50	-21	9,357	-0.22%	大賣/
2019/11/20	73	413.85	84	405.38	402.00	-11	9,295	-0.12%
2019/11/19	2	416.00	3	418.83	421.50	-1	9,361	-0.01%
2019/11/18	3	414.83	4	416.38	417.00	-1	9,581	-0.01%
2019/11/15	13	421.00	10	421.40	421.00	3	9,633	0.03%
2019/11/14	102	425.77	102	419.05	418.00	0	9,708	0.00%	大買/大賣/
2019/11/13	93	423.03	95	420.22	420.00	-2	9,685	-0.02%
2019/11/12	37	422.04	40	421.41	425.00	-3	9,814	-0.03%
2019/11/11	75	421.87	76	417.31	417.00	-1	9,980	-0.01%
2019/11/08	30	441.20	34	443.21	440.50	-4	10,042	-0.04%
2019/11/07	70	443.65	59	444.41	443.00	11	10,167	0.11%
2019/11/06	71	461.43	78	456.77	455.00	-7	10,477	-0.07%
2019/11/05	39	467.77	75	466.28	466.50	-36	10,484	-0.34%
2019/11/04	17	452.03	22	454.93	448.00	-5	10,535	-0.05%
2019/11/01	16	448.09	15	447.73	447.00	1	10,629	0.01%
2019/10/31	49	449.71	14	451.86	440.00	35	10,851	0.32%
2019/10/30	8	442.31	7	441.00	439.50	1	10,941	0.01%
2019/10/29	20	441.30	26	446.29	441.00	-6	11,084	-0.05%
2019/10/28	26	452.62	28	453.68	450.00	-2	11,166	-0.02%
2019/10/25	8	449.38	2	446.25	446.00	6	11,207	0.05%
2019/10/24	27	452.87	82	452.41	455.00	-55	11,237	-0.49%
2019/10/23	16	440.09	12	441.79	444.50	4	11,255	0.04%
2019/10/22	5	447.40	34	445.28	443.00	-29	11,226	-0.26%
2019/10/21	19	449.39	13	449.00	448.50	6	11,230	0.05%
2019/10/18	23.1	450.07	21.8	446.09	445.50	1.3	11,225	0.01%
2019/10/17	24	453.60	37	450.32	458.00	-13	11,276	-0.12%
2019/10/16	18	456.53	15	458.57	447.00	3	11,358	0.03%
2019/10/15	76	452.72	69	454.35	456.00	7	11,372	0.06%
2019/10/14	83.1	467.27	92	460.59	456.50	-8.9	11,351	-0.08%
2019/10/09	152	477.61	173	464.25	459.50	-21	11,378	-0.18%	大買/大賣/
2019/10/08	6	485.42	9	485.67	487.50	-3	11,335	-0.03%
2019/10/07	34	485.25	21.9	486.24	482.00	12.1	11,456	0.11%
2019/10/04	76	481.80	46.1	483.48	481.50	29.9	11,430	0.26%
2019/10/03	38	485.42	34	485.56	485.50	4	11,549	0.03%
2019/10/02	57	460.23	58.2	462.99	483.50	-1.2	11,389	-0.01%
2019/10/01	26	432.85	71	435.08	441.00	-45	11,125	-0.40%
2019/09/27	10.1	417.86	15	420.73	421.50	-4.9	11,076	-0.04%
2019/09/26	20	423.43	24	427.33	420.00	-4	11,184	-0.04%
2019/09/25	8.1	422.01	3	421.17	421.50	5.1	11,333	0.04%
2019/09/24	12	427.29	19	429.92	428.00	-7	11,426	-0.06%
2019/09/23	14	432.43	34	432.04	428.00	-20	11,580	-0.17%
2019/09/20	32	418.64	6	420.75	424.00	26	11,786	0.22%
2019/09/19	58	420.72	14	419.04	418.00	44	11,912	0.37%
2019/09/18	18	424.53	24	426.15	425.50	-6	11,968	-0.05%
2019/09/17	29	420.17	25.9	417.27	416.00	3.1	12,003	0.03%
2019/09/16	10	424.60	11	423.68	424.00	-1	12,175	-0.01%
2019/09/12	54	428.10	50	427.44	427.00	4	12,253	0.03%
2019/09/11	50	426.52	38	428.80	432.00	12	12,379	0.10%
2019/09/10	133	431.28	307	434.11	417.00	-174	12,268	-1.42%	大買/大賣/鉅額交易
2019/09/09	43	450.58	60	450.09	453.00	-17	12,079	-0.14%
2019/09/06	108	441.87	30	444.33	449.00	78	12,043	0.65%	大買/
2019/09/05	26	440.60	23	442.46	439.50	3	12,006	0.02%
2019/09/04	24	429.98	27	431.48	435.00	-3	12,055	-0.02%
2019/09/03	103	426.23	23	426.59	419.00	80	12,273	0.65%	大買/
2019/09/02	13	418.50	39	416.50	425.00	-26	12,332	-0.21%
2019/08/30	12.1	415.03	23	416.93	414.00	-10.9	12,454	-0.09%
2019/08/29	22	403.93	13	405.58	403.00	9	12,517	0.07%
2019/08/28	18	395.61	18	396.83	404.50	0	12,637	0.00%
2019/08/27	3	387.00	6	389.17	383.00	-3	12,693	-0.02%
2019/08/26	23	386.15	56	384.89	383.50	-33	13,044	-0.25%
2019/08/23	20	400.68	19	399.84	399.50	1	13,162	0.01%
2019/08/22	23	405.04	17	404.56	404.00	6	13,306	0.05%
2019/08/21	210	395.91	18	397.31	396.50	192	13,355	1.44%	大買/鉅額交易
2019/08/20	54	408.45	13	406.46	404.00	41	13,423	0.31%
2019/08/19	30	409.38	25	407.22	405.00	5	13,734	0.04%
2019/08/16	147	410.84	145	409.79	409.50	2	13,853	0.01%	大買/大賣/
2019/08/15	65	408.82	62	409.13	410.00	3	13,996	0.02%
2019/08/14	295	433.49	291	420.65	419.00	4	14,092	0.03%	大買/大賣/
2019/08/13	228	431.86	215	425.67	422.00	13	14,105	0.09%	大買/大賣/
2019/08/12	256	452.23	278	444.97	442.50	-22	14,194	-0.15%	大買/大賣/
2019/08/08	241	433.63	187	433.84	444.00	54	14,186	0.38%	大買/大賣/
2019/08/07	268	420.91	264	418.76	413.00	4	13,990	0.03%	大買/大賣/
2019/08/06	49	402.73	40	409.26	422.50	9	14,126	0.06%
2019/08/05	240	419.60	242	417.80	418.00	-2	14,113	-0.01%	大買/大賣/
2019/08/02	188	417.15	280	419.85	417.00	-92	14,186	-0.65%	大買/大賣/
2019/08/01	14	430.11	12	429.46	439.00	2	14,170	0.01%
2019/07/31	97	412.60	100	416.24	427.50	-3	14,146	-0.02%
2019/07/30	130	418.82	127	419.96	417.00	3	14,191	0.02%	大買/大賣/
2019/07/29	24	428.17	39	431.05	430.00	-15	14,216	-0.11%
2019/07/26	6	423.92	12	425.08	425.00	-6	14,306	-0.04%
2019/07/25	59	415.75	60	417.96	420.00	-1	14,297	-0.01%
2019/07/24	10	415.30	8	416.38	416.50	2	14,255	0.01%
2019/07/23	17	413.41	30	417.92	410.00	-13	14,406	-0.09%
2019/07/22	21	420.24	13	419.69	399.50	8	14,461	0.06%
2019/07/19	201	410.82	208	412.20	419.00	-7	14,463	-0.05%	大買/大賣/
2019/07/18	114	413.36	147	408.86	404.00	-33	14,359	-0.23%	大買/大賣/
2019/07/17	87	428.94	73	428.51	424.00	14	14,271	0.10%
2019/07/16	43.1	432.74	11	437.55	431.00	32.1	14,222	0.23%
2019/07/15	74	430.11	70.2	433.81	438.00	3.8	14,271	0.03%
2019/07/12	26	432.40	19.2	437.85	430.50	6.8	14,440	0.05%
2019/07/11	140	445.07	117	447.01	435.00	23	14,510	0.16%	大買/大賣/
2019/07/10	72	435.37	75	436.42	440.00	-3	14,392	-0.02%
2019/07/09	35	438.00	36	433.69	425.50	-1	14,305	-0.01%
2019/07/08	66	438.28	77	440.17	442.50	-11	14,198	-0.08%
2019/07/05	54	429.22	60	432.01	436.00	-6	14,144	-0.04%
2019/07/04	102	433.08	39	431.05	428.00	63	14,114	0.45%	大買/
2019/07/03	28.1	431.76	26	428.21	428.00	2.1	14,084	0.01%
2019/07/02	75	443.14	247	440.18	439.00	-172	14,111	-1.22%	大賣/鉅額交易
2019/07/01	77	440.82	27	443.07	445.00	50	13,994	0.36%
2019/06/28	91	401.57	86	403.57	407.00	5	14,038	0.04%
2019/06/27	87.2	403.95	142	398.75	399.00	-54.8	14,040	-0.39%	大賣/
2019/06/26	37	376.84	42	377.44	383.00	-5	13,818	-0.04%
2019/06/25	74	384.16	20	385.20	375.50	54	13,687	0.39%
2019/06/24	28	386.46	57	390.47	395.50	-29	13,564	-0.21%
2019/06/21	57	390.17	160	391.32	385.50	-103	13,535	-0.76%	大賣/鉅額交易
2019/06/20	79	384.68	34	387.99	386.50	45	13,384	0.34%
2019/06/19	73	381.00	159	374.74	382.00	-86	13,304	-0.65%	大賣/
2019/06/18	86	360.96	33	358.33	357.00	53	13,075	0.41%
2019/06/17	123	358.33	274	354.54	363.00	-151	13,025	-1.16%	大買/大賣/鉅額交易
2019/06/14	37	353.18	29	353.52	350.00	8	12,957	0.06%
2019/06/13	52	351.00	42	349.39	354.50	10	12,918	0.08%
2019/06/12	118	352.16	93	354.81	352.00	25	12,870	0.19%	大買/
2019/06/11	149	341.21	102.1	344.04	353.00	46.9	12,828	0.37%	大買/大賣/
2019/06/10	285	318.24	144	319.80	321.00	141	12,610	1.12%	大買/大賣/鉅額交易
2019/06/06	181	304.33	138	303.51	312.50	43	12,634	0.34%	大買/大賣/
2019/06/05	180	313.76	190	309.66	310.00	-10	12,544	-0.08%	大買/大賣/
2019/06/04	120.3	312.10	118	315.90	308.00	2.3	12,469	0.02%	大買/大賣/
2019/06/03	71	313.07	58	313.67	314.50	13	12,393	0.10%
2019/05/31	268	316.70	307	312.68	320.00	-39	12,296	-0.32%	大買/大賣/
2019/05/30	74	300.24	75	300.67	295.00	-1	12,216	-0.01%
2019/05/29	130	293.99	133	294.61	306.50	-3	12,179	-0.02%	大買/大賣/
2019/05/28	109	308.11	40	304.79	301.00	69	12,141	0.57%	大買/
2019/05/27	154	305.54	160	307.08	310.00	-6	12,116	-0.05%	大買/大賣/
2019/05/24	100	342.53	86	344.87	309.50	14	12,074	0.12%
2019/05/23	95	339.38	107	341.10	343.50	-12	11,726	-0.10%	大賣/
2019/05/22	209	363.06	168	360.60	351.50	41	11,635	0.35%	大買/大賣/
2019/05/21	82	349.52	99	354.66	371.00	-17	11,701	-0.15%
2019/05/20	202	342.20	209	344.17	342.50	-7	11,708	-0.06%	大買/大賣/
2019/05/17	141	363.38	142	356.03	343.50	-1	11,578	-0.01%	大買/大賣/
2019/05/16	107	374.62	97	373.96	371.50	10	11,340	0.09%	大買/
2019/05/15	109	375.52	73	376.17	375.00	36	11,183	0.32%	大買/
2019/05/14	99	352.91	109	353.43	368.00	-10	11,043	-0.09%	大賣/
2019/05/13	111	378.46	109	375.58	360.00	2	10,827	0.02%	大買/大賣/
2019/05/10	173	395.28	167	395.60	392.50	6	10,680	0.06%	大買/大賣/
2019/05/09	130	406.26	146	392.14	395.00	-16	10,605	-0.15%	大買/大賣/
2019/05/08	15	409.87	14	412.54	416.50	1	10,432	0.01%
2019/05/07	93	414.85	110	417.46	418.50	-17	10,340	-0.16%	大賣/
2019/05/06	134	420.25	112	414.30	399.00	22	10,218	0.22%	大買/大賣/
2019/05/03	131	413.95	171	412.12	432.50	-40	10,071	-0.40%	大買/大賣/
2019/05/02	37	398.23	36	396.22	395.50	1	9,918	0.01%
2019/04/30	219	398.01	129	399.93	395.50	90	9,967	0.90%	大買/大賣/
2019/04/29	192	387.39	338	392.16	401.00	-146	10,102	-1.45%	大買/大賣/鉅額交易
2019/04/26	252	400.35	246	393.59	388.50	6	10,081	0.06%	大買/大賣/
2019/04/25	21	415.83	14	417.75	410.50	7	9,987	0.07%
2019/04/24	83	422.30	73	422.13	415.00	10	9,953	0.10%
2019/04/23	128	425.54	216	429.24	415.00	-88	9,934	-0.89%	大買/大賣/
2019/04/22	64	460.88	43	455.29	423.00	21	9,873	0.21%
2019/04/19	43	470.00	21	477.81	470.00	22	9,900	0.22%
2019/04/18	127	504.10	52	502.68	480.00	75	9,813	0.76%	大買/
2019/04/17	82	479.60	86	484.20	493.00	-4	9,625	-0.04%
2019/04/16	43	442.07	56	444.20	448.50	-13	9,360	-0.14%
2019/04/15	20	439.53	113	440.65	442.50	-93	9,311	-1.00%	大賣/
2019/04/12	101	447.75	160	441.03	433.50	-59	9,320	-0.63%	大買/大賣/
2019/04/11	122	441.31	89	441.00	436.00	33	9,236	0.36%	大買/
2019/04/10	87.1	447.23	79	449.81	442.00	8.1	9,196	0.09%
2019/04/09	33	440.73	62	441.77	453.00	-29	9,104	-0.32%
2019/04/08	67	430.83	83	430.90	435.00	-16	9,014	-0.18%
2019/04/03	30	405.45	74	405.70	408.50	-44	8,854	-0.50%
2019/04/02	179	405.82	70	409.11	409.00	109	8,873	1.23%	大買/鉅額交易
2019/04/01	296	389.96	151	392.81	396.50	145	8,692	1.67%	大買/大賣/鉅額交易
2019/03/29	95	340.10	131	342.86	360.50	-36	8,477	-0.42%	大賣/
2019/03/28	61	331.25	338	333.10	328.00	-277	8,490	-3.26%	大賣/鉅額交易
2019/03/27	34	338.10	43	340.78	336.00	-9	8,476	-0.11%
2019/03/26	172	337.01	167	334.36	342.00	5	8,481	0.06%	大買/大賣/
2019/03/25	173	326.81	312	328.00	325.00	-139	8,393	-1.66%	大買/大賣/鉅額交易
2019/03/22	107	348.15	28	343.96	338.00	79	8,321	0.95%	大買/
2019/03/21	65	348.37	59	349.78	348.50	6	8,258	0.07%
2019/03/20	44	347.36	19	350.24	344.00	25	8,210	0.30%
2019/03/19	102	349.79	116	351.59	353.00	-14	8,154	-0.17%	大買/大賣/
2019/03/18	59	350.86	31	352.58	345.00	28	8,078	0.35%
2019/03/15	69	351.67	50	353.14	353.00	19	8,067	0.24%
2019/03/14	83	342.91	131	343.39	351.50	-48	7,993	-0.60%	大賣/
2019/03/13	58	330.82	45	330.78	335.00	13	7,894	0.16%
2019/03/12	88.1	330.82	90	331.53	329.50	-2	7,842	-0.02%
2019/03/11	48	315.57	51	312.02	319.00	-3	7,746	-0.04%
2019/03/08	75.1	310.60	130	311.01	314.00	-55	7,795	-0.70%	大賣/
2019/03/07	102	317.11	43	321.87	317.00	59	7,748	0.76%	大買/
2019/03/06	38	329.25	33	328.86	330.00	5	7,777	0.06%
2019/03/05	102.1	324.18	168	321.28	324.50	-66	7,768	-0.85%	大買/大賣/
2019/03/04	56.1	320.25	54	321.11	310.00	2.1	7,597	0.03%
2019/02/27	41	314.38	37	311.42	320.00	4	7,506	0.05%
2019/02/26	52	313.00	44	314.23	310.00	8	7,458	0.11%
2019/02/25	142	304.86	193	308.76	316.50	-51	7,531	-0.68%	大買/大賣/
2019/02/22	30	281.43	13	281.46	288.00	17	7,291	0.23%
2019/02/21	21	283.74	20	283.85	286.00	1	7,272	0.01%
2019/02/20	273	282.24	85	281.21	282.50	188	7,163	2.62%	大買/鉅額交易
2019/02/19	103	265.51	42	267.20	273.00	61	6,942	0.88%	大買/
2019/02/18	9	239.94	103	238.59	248.50	-94	6,742	-1.39%	大賣/
2019/02/15	39	231.22	10	229.15	226.00	29	6,734	0.43%
2019/02/14	32	238.38	33	240.70	239.00	-1	6,802	-0.01%
2019/02/13	19	242.76	32	244.28	237.00	-13	6,941	-0.19%
2019/02/12	214	239.32	49	238.93	241.00	165	7,012	2.35%	大買/鉅額交易
2019/02/11	40	235.49	41	235.41	241.00	-1	7,180	-0.01%
2019/01/30	90	232.06	112	233.87	226.00	-22	7,493	-0.29%	大賣/
2019/01/29	9	222.28	20	222.48	225.50	-11	7,628	-0.14%
2019/01/28	45	221.79	43	221.83	222.00	2	7,698	0.03%
2019/01/25	4	219.00	13	220.27	219.00	-9	7,921	-0.11%
2019/01/24	6	219.00	10	215.90	213.50	-4	7,971	-0.05%
2019/01/23	36	213.43	32	214.44	218.50	4	8,048	0.05%
2019/01/22	59	218.40	35	217.13	217.00	24	8,133	0.30%
2019/01/21	325	219.04	38	220.09	215.00	287	8,151	3.52%	大買/鉅額交易
2019/01/18	75	209.62	208	212.34	217.50	-133	8,066	-1.65%	大賣/鉅額交易
2019/01/17	43	204.94	78	204.73	198.00	-35	8,045	-0.44%
2019/01/16	26	200.90	29	199.88	202.00	-3	8,166	-0.04%
2019/01/15	15	198.50	6	198.58	201.00	9	8,231	0.11%
2019/01/14	36	193.54	17	195.35	197.00	19	8,349	0.23%
2019/01/11	93	199.45	130	199.87	194.00	-37	8,486	-0.44%	大賣/
2019/01/10	52	191.64	21	189.31	194.50	31	8,483	0.37%
2019/01/09	190	183.34	221	186.34	190.00	-31	8,462	-0.37%	大買/大賣/
2019/01/08	21	174.86	18	175.39	178.00	3	8,422	0.04%
2019/01/07	78	173.65	45	175.26	174.00	33	8,440	0.39%
2019/01/04	63	165.88	15	165.03	165.00	48	8,482	0.57%
2019/01/03	30	174.22	72	173.13	172.50	-42	8,447	-0.50%
2019/01/02	20	182.73	60	182.37	178.50	-40	8,528	-0.47%
2018/12/28	18	187.44	10	186.10	185.00	8	8,564	0.09%
2018/12/27	7	190.86	8	189.13	189.00	-1	8,665	-0.01%
2018/12/26	13	189.27	9	190.00	184.00	4	8,743	0.05%
2018/12/25	136	186.69	17	188.09	193.00	119	8,815	1.35%	大買/鉅額交易
2018/12/24	15	194.10	13	194.23	195.50	2	8,742	0.02%
2018/12/22	24	195.94	1	196.50	195.00	23	8,736	0.26%
2018/12/21	68	193.24	34	196.71	201.50	34	8,795	0.39%
2018/12/20	33	205.91	34	205.38	203.50	-1	8,721	-0.01%
2018/12/19	53	207.99	48	210.90	206.50	5	8,732	0.06%
2018/12/18	3	202.00	9	202.50	204.00	-6	8,736	-0.07%
2018/12/17	15	200.90	9	203.78	205.00	6	8,854	0.07%
2018/12/14	19	198.00	16	200.28	202.50	3	8,907	0.03%
2018/12/13	23	205.00	8	205.31	202.50	15	8,922	0.17%
2018/12/12	17	203.82	18	204.83	205.00	-1	8,982	-0.01%
2018/12/11	4	200.50	7	198.93	198.50	-3	9,006	-0.03%
2018/12/10	16	192.25	11	193.59	196.00	5	9,045	0.06%
2018/12/07	23	204.07	9	204.78	204.00	14	9,048	0.15%
2018/12/06	31	208.52	26	201.79	200.00	5	9,049	0.06%
2018/12/05	21	218.76	101	217.90	218.00	-80	9,033	-0.89%	大賣/
2018/12/04	44	230.72	35	231.51	225.00	9	9,052	0.10%
2018/12/03	60	234.67	43	234.23	239.50	17	8,971	0.19%
2018/11/30	26	217.56	27	217.22	218.50	-1	8,906	-0.01%
2018/11/29	36	218.71	39	218.01	211.50	-3	8,816	-0.03%
2018/11/28	36	211.75	37	211.05	211.50	-1	8,686	-0.01%
2018/11/27	22	204.05	20	204.98	207.00	2	8,602	0.02%
2018/11/26	16	199.28	18	202.11	200.00	-2	8,479	-0.02%
2018/11/23	25	204.30	20	200.00	196.00	5	8,421	0.06%
2018/11/22	48	211.17	42	212.44	207.50	6	8,323	0.07%
2018/11/21	19	194.68	20	196.30	199.50	-1	8,129	-0.01%
2018/11/20	6	194.25	6	195.00	195.00	0	8,130	0.00%
2018/11/19	3	195.00	4	196.25	198.00	-1	8,108	-0.01%
2018/11/16	17	197.59	17	195.41	192.50	0	8,102	0.00%
2018/11/15	23	191.37	112	188.98	195.00	-89	8,036	-1.11%	大賣/
2018/11/14	13	192.12	12	192.67	191.00	1	8,017	0.01%
2018/11/13	22	187.20	92	188.61	193.50	-70	7,972	-0.88%
2018/11/12	32	202.75	26	199.71	198.00	6	7,923	0.08%
2018/11/09	22	207.07	25	208.52	209.50	-3	7,860	-0.04%
2018/11/08	50	218.23	38	214.76	210.00	12	7,800	0.15%
2018/11/07	41	202.77	61	203.96	216.00	-20	7,692	-0.26%
2018/11/06	52	210.27	54	211.72	196.50	-2	7,419	-0.03%
2018/11/05	16	218.78	27	215.83	218.00	-11	7,174	-0.15%
2018/11/02	143	228.68	93	228.55	220.00	50	7,164	0.70%	大買/
2018/11/01	19	211.24	25.3	214.81	220.00	-6.3	6,992	-0.09%
2018/10/31	32	204.47	31	204.19	200.00	1	6,914	0.01%
2018/10/30	56	202.23	47	200.12	197.00	9	6,872	0.13%
2018/10/29	61	205.35	67	205.21	209.50	-6	6,826	-0.09%
2018/10/26	37.3	212.88	37	212.69	208.50	0.3	6,785	0.00%
2018/10/25	55	212.96	49	209.21	208.00	6	6,721	0.09%
2018/10/24	34	226.94	35	227.94	225.00	-1	6,621	-0.01%
2018/10/23	23	222.59	28	222.57	220.00	-5	6,546	-0.08%
2018/10/22	23	228.48	15	227.97	224.50	8	6,494	0.12%
2018/10/19	34	223.68	42	219.36	233.00	-8	6,403	-0.12%
2018/10/18	17	226.79	28	225.57	222.00	-11	6,255	-0.18%
2018/10/17	17	234.68	26	235.81	234.50	-9	6,209	-0.14%
2018/10/16	42	232.87	19	236.11	231.50	23	6,267	0.37%
2018/10/15	43	230.92	35	235.66	239.00	8	6,285	0.13%
2018/10/12	25	233.00	29	235.26	232.00	-4	6,295	-0.06%
2018/10/11	9	237.28	4	236.38	229.50	5	6,254	0.08%
2018/10/09	15	242.63	143	245.57	255.00	-128	6,277	-2.04%	大賣/鉅額交易
2018/10/08	24	255.34	5	258.50	253.50	19	6,215	0.31%
2018/10/05	512	263.04	9	268.78	263.00	503	6,247	8.05%	大買/鉅額交易
2018/10/04	24	282.73	19	280.50	287.50	5	6,207	0.08%
2018/10/03	10	295.90	13	304.54	285.50	-3	6,163	-0.05%
2018/10/02	8	324.81	9	324.28	317.00	-1	6,120	-0.02%
2018/10/01	4	320.13	4	319.25	322.00	0	6,130	0.00%
2018/09/28	6	322.75	6	326.50	317.00	0	6,263	0.00%
2018/09/27	36	323.83	30	324.92	319.00	6	6,297	0.10%
2018/09/26	10	319.00	8	318.25	323.00	2	6,242	0.03%
2018/09/25	7	308.71	8	310.94	312.00	-1	6,229	-0.02%
2018/09/21	24	296.94	21	294.98	300.00	3	6,230	0.05%
2018/09/20	17	304.00	64	305.38	306.50	-47	6,185	-0.76%
2018/09/19	5	314.27	35	315.99	306.50	-30	6,282	-0.48%
2018/09/18	24	317.87	21	314.24	313.00	3	6,336	0.05%
2018/09/17	9	329.67	12	325.75	335.50	-3	6,335	-0.05%
2018/09/14	14	339.86	36	336.92	338.00	-22	6,328	-0.35%
2018/09/13	21	330.07	26	337.87	329.50	-5	6,324	-0.08%
2018/09/12	11	348.09	8	346.25	346.50	3	6,318	0.05%
2018/09/11	12	347.29	15	348.63	357.00	-3	6,439	-0.05%
2018/09/10	17	351.33	9	347.00	336.00	8	6,425	0.13%
2018/09/07	14	373.93	12	372.58	369.00	2	6,475	0.03%
2018/09/06	7	366.38	11	374.41	384.00	-4	6,530	-0.06%
2018/09/05	2	375.99	0	0.00	374.00	2	6,611	0.03%
2018/09/04	17	372.53	15	375.30	383.50	2	6,736	0.03%
2018/09/03	15	379.90	5	373.10	366.00	10	6,890	0.15%
2018/08/31	14	394.46	9	398.28	398.50	5	6,913	0.07%
2018/08/30	2	400.01	2	407.50	400.00	0	6,931	0.00%
2018/08/29	18	409.75	17	410.74	410.50	1	7,033	0.01%
2018/08/28	12	416.86	26	415.04	412.50	-14	7,129	-0.20%
2018/08/27	9	403.89	15	404.43	405.00	-6	7,237	-0.08%
2018/08/24	8	382.13	5	386.10	393.00	3	7,304	0.04%
2018/08/23	23	392.57	26	391.27	388.00	-3	7,422	-0.04%
2018/08/22	46	389.16	5	388.50	387.00	41	7,499	0.55%
2018/08/21	21	385.38	17	391.88	395.00	4	7,592	0.05%
2018/08/20	11	373.50	7	373.86	376.00	4	7,701	0.05%
2018/08/17	11	392.14	12	388.46	381.50	-1	7,808	-0.01%
2018/08/16	39	383.10	37	383.57	384.00	2	8,003	0.02%
2018/08/15	15	366.67	12	366.63	379.00	3	8,127	0.04%
2018/08/14	24	369.17	22	367.80	375.00	2	8,380	0.02%
2018/08/13	20	372.98	17	378.32	371.50	3	8,466	0.04%
2018/08/10	5	407.00	4	409.75	403.50	1	8,407	0.01%
2018/08/09	27	411.02	109	411.55	412.00	-82	8,436	-0.97%	大賣/
2018/08/08	26	429.67	23	425.59	414.50	3	8,373	0.04%
2018/08/07	8	431.94	8.1	431.41	440.00	-0.1	8,350	0.00%
2018/08/06	27	425.43	74	422.72	426.50	-47	8,471	-0.55%
2018/08/03	10	441.05	10	440.90	439.50	0	8,485	0.00%
2018/08/02	30	450.07	22	447.84	441.50	8	8,454	0.09%
2018/08/01	27	480.28	151	480.92	471.50	-124	8,453	-1.47%	大賣/鉅額交易
2018/07/31	21	476.48	23	478.93	483.50	-2	8,453	-0.02%
2018/07/30	24	474.98	14	474.61	476.50	10	8,615	0.12%
2018/07/27	10	481.40	10	478.30	488.00	0	8,694	0.00%
2018/07/26	13	488.76	6	493.92	475.50	7	8,716	0.08%
2018/07/25	102	479.88	7	479.64	481.00	95	8,765	1.08%	大買/
2018/07/24	48	477.60	35	475.13	482.50	13	8,867	0.15%
2018/07/23	18	470.22	11	471.05	472.50	7	8,844	0.08%
2018/07/20	28	498.73	33	500.65	498.00	-5	8,845	-0.06%
2018/07/19	17	486.91	22	488.27	486.00	-5	8,780	-0.06%
2018/07/18	17	486.03	19	486.42	480.00	-2	8,807	-0.02%
2018/07/17	27	496.56	25	499.06	491.50	2	8,803	0.02%
2018/07/16	48	501.56	40	505.80	496.00	8	8,821	0.09%
2018/07/13	37	517.35	44	517.36	515.00	-7	8,829	-0.08%
2018/07/12	108	482.55	27	484.54	493.00	81	8,948	0.91%	大買/
2018/07/11	19	482.08	17	489.00	468.00	2	9,132	0.02%
2018/07/10	15	474.80	32	472.41	483.00	-17	9,265	-0.18%
2018/07/09	5	459.40	1	468.00	441.00	4	9,371	0.04%
2018/07/06	25	436.88	24	438.33	460.00	1	9,430	0.01%
2018/07/05	36.1	455.37	20	448.48	427.50	16.1	9,529	0.17%
2018/07/04	17	466.41	17	468.50	474.50	0	9,617	0.00%
2018/07/03	19	465.97	8	462.69	459.00	11	9,590	0.11%
2018/07/02	35	477.74	32	484.33	471.50	3	9,602	0.03%
2018/06/29	25	470.64	36	465.69	478.50	-11	9,542	-0.12%
2018/06/28	178	474.65	115	474.48	453.50	63	9,468	0.67%	大買/大賣/
2018/06/27	91	480.32	85	491.46	464.50	6	9,363	0.06%
2018/06/26	28	472.16	26	472.04	487.00	2	9,445	0.02%
2018/06/25	58	487.19	43	484.71	480.50	15	9,483	0.16%
2018/06/22	59	497.19	39	502.28	490.00	20	9,561	0.21%
2018/06/21	27	529.00	29	529.59	518.00	-2	9,698	-0.02%
2018/06/20	96	524.33	79	524.25	531.00	17	9,699	0.18%
2018/06/19	36	536.08	36	534.64	530.00	0	9,747	0.00%
2018/06/15	57	548.98	113	544.23	555.00	-56	9,803	-0.57%	大賣/
2018/06/14	31	541.58	40	535.25	530.00	-9	9,680	-0.09%
2018/06/13	35	533.89	83	531.30	554.00	-48	9,603	-0.50%
2018/06/12	33	504.03	52	502.35	512.00	-19	9,598	-0.20%
2018/06/11	70	481.97	57	483.36	488.00	13	9,538	0.14%
2018/06/08	24	473.38	16	477.75	458.50	8	9,340	0.09%
2018/06/07	37	472.11	33	471.70	469.00	4	9,285	0.04%
2018/06/06	23	481.00	23.1	482.11	470.50	-0.1	9,237	0.00%
2018/06/05	39	470.85	97.7	467.04	477.50	-58.7	9,155	-0.64%
2018/06/04	27	470.93	58	478.89	458.00	-31	9,031	-0.34%
2018/06/01	70	461.11	44	463.84	468.00	26	8,903	0.29%
2018/05/31	32	464.17	83	460.60	448.00	-51	8,808	-0.58%
2018/05/30	21	440.57	7	438.29	458.00	14	8,669	0.16%
2018/05/29	29	446.17	20	441.73	436.00	9	8,553	0.11%
2018/05/28	40	473.39	108	470.05	452.00	-68	8,438	-0.81%	大賣/
2018/05/25	32	460.97	28	458.63	455.00	4	8,313	0.05%
2018/05/24	82	451.72	144	448.69	462.00	-62	8,131	-0.76%	大賣/
2018/05/23	43	433.53	46	434.21	430.50	-3	7,872	-0.04%
2018/05/22	149	419.39	122	420.11	426.00	27	7,649	0.35%	大買/大賣/
2018/05/21	69	385.76	51	382.04	396.00	18	7,341	0.25%
2018/05/18	11	365.50	8	365.13	360.00	3	7,160	0.04%
2018/05/17	16	373.09	12	374.54	366.00	4	7,199	0.06%
2018/05/16	20	372.20	16	371.41	369.50	4	7,201	0.06%
2018/05/15	27	381.37	13	379.23	372.00	14	7,211	0.19%
2018/05/14	36	375.54	31	376.29	381.00	5	7,210	0.07%
2018/05/11	10	381.20	24	382.98	371.00	-14	7,062	-0.20%
2018/05/10	12	374.25	11	374.32	372.50	1	7,012	0.01%
2018/05/09	54	374.74	51	372.85	373.00	3	7,094	0.04%
2018/05/08	11	364.27	7	365.71	363.00	4	6,987	0.06%
2018/05/07	88	378.06	64	377.48	371.00	24	6,920	0.35%
2018/05/04	40	354.50	41	351.49	362.00	-1	6,744	-0.01%
2018/05/03	12	337.04	11	339.14	332.50	1	6,614	0.02%
2018/05/02	29	352.57	37	347.09	343.00	-8	6,615	-0.12%
2018/04/30	49	342.68	52	330.68	352.00	-3	6,551	-0.05%
2018/04/27	16	333.09	18	331.61	330.00	-2	6,451	-0.03%
2018/04/26	40	339.90	48	336.07	323.50	-8	6,430	-0.12%
2018/04/25	9	357.06	7	356.93	352.50	2	6,328	0.03%
2018/04/24	10	363.85	10	362.75	351.00	0	6,296	0.00%
2018/04/23	35	373.56	55	359.30	351.00	-20	6,216	-0.32%
2018/04/20	33	378.58	53	373.92	368.00	-20	6,189	-0.32%
2018/04/19	19	390.03	14	391.93	388.00	5	6,190	0.08%
2018/04/18	120	389.00	83	383.22	384.50	37	6,269	0.59%	大買/
2018/04/17	86	416.59	98	418.64	388.00	-12	6,043	-0.20%
2018/04/16	75	394.36	69	393.25	407.00	6	5,798	0.10%
2018/04/13	63	360.64	51	364.75	370.00	12	5,742	0.21%
2018/04/12	44	349.24	47	348.53	350.00	-3	5,665	-0.05%
2018/04/11	49	345.73	47	344.90	340.50	2	5,593	0.04%
2018/04/10	76	323.52	60	332.75	339.50	16	5,379	0.30%
2018/04/09	25	311.28	15	309.83	309.00	10	5,261	0.19%
2018/04/03	10	297.80	12	300.71	309.00	-2	5,425	-0.04%
2018/04/02	7	302.93	7	304.86	300.50	0	5,461	0.00%
2018/03/31	10	310.00	11	310.45	308.50	-1	5,527	-0.02%
2018/03/30	12	304.46	10	305.55	308.00	2	5,568	0.04%
2018/03/29	51	312.33	53	313.30	303.50	-2	5,660	-0.04%
2018/03/28	31	305.10	45.3	306.48	307.00	-14.3	5,612	-0.25%
2018/03/27	38	305.72	29	305.31	300.50	9	5,526	0.16%
2018/03/26	50	297.18	121	294.49	301.00	-71	5,436	-1.31%	大賣/
2018/03/23	44	274.89	18	275.06	285.00	26	5,268	0.49%
2018/03/22	54	284.69	24	285.19	280.00	30	5,330	0.56%
2018/03/21	24	261.02	57	267.78	274.00	-33	5,272	-0.63%
2018/03/20	10	253.05	12	255.96	249.50	-2	5,218	-0.04%
2018/03/19	7	258.79	10	259.15	257.50	-3	5,274	-0.06%
2018/03/16	70	265.91	32	265.09	260.50	38	5,304	0.72%
2018/03/15	9	251.33	23	254.85	260.50	-14	5,203	-0.27%
2018/03/14	2	233.50	4	234.63	237.00	-2	5,197	-0.04%
2018/03/13	10	234.65	11	236.09	236.00	-1	5,386	-0.02%
2018/03/12	5	231.30	7	229.71	229.50	-2	5,504	-0.04%
2018/03/09	11	231.59	14	233.50	230.00	-3	5,698	-0.05%
2018/03/08	7	224.43	1	225.50	226.50	6	5,782	0.10%
2018/03/07	12	227.08	12	227.75	223.00	0	5,948	0.00%
2018/03/06	12	231.42	6	229.33	231.00	6	6,161	0.10%
2018/03/05	6	235.58	14	234.82	231.00	-8	6,269	-0.13%
2018/03/02	2	239.50	1	240.00	242.00	1	6,322	0.02%
2018/03/01	5	241.10	2	241.00	243.50	3	6,400	0.05%
2018/02/27	18	251.67	24	248.10	244.00	-6	6,529	-0.09%
2018/02/26	17	241.35	15	241.33	239.00	2	6,533	0.03%
2018/02/23	11	246.45	11	243.77	242.00	0	6,767	0.00%
2018/02/22	2	237.00	1	234.00	241.00	1	6,997	0.01%
2018/02/21	6	238.42	6	241.17	238.50	0	7,089	0.00%
2018/02/12	4	230.25	4	231.61	228.00	0	7,100	0.00%
2018/02/09	12	220.75	29	221.29	231.00	-17	7,217	-0.24%
2018/02/08	12	241.04	12	238.71	236.50	0	7,170	0.00%
2018/02/07	25	256.76	31	256.33	250.50	-6	7,239	-0.08%
2018/02/06	13	258.42	6	256.83	247.50	7	7,300	0.10%
2018/02/05	4	273.50	6	274.50	275.00	-2	7,278	-0.03%
2018/02/02	9	288.72	9	288.50	284.50	0	7,362	0.00%
2018/02/01	23	292.20	15	289.90	290.00	8	7,417	0.11%
2018/01/30	2	277.75	3	279.50	276.00	-1	7,506	-0.01%
2018/01/29	86	279.83	11	279.64	279.00	75	7,566	0.99%
2018/01/26	11	277.41	11	278.23	274.00	0	7,700	0.00%
2018/01/25	22	284.91	22	286.45	277.00	0	7,813	0.00%
2018/01/24	10	279.75	11	280.27	283.00	-1	7,961	-0.01%
2018/01/23	17	281.15	6	279.08	276.00	11	8,115	0.14%
2018/01/22	15	278.33	13	279.73	282.00	2	8,217	0.02%
2018/01/19	11	283.00	10	285.20	282.00	1	8,376	0.01%
2018/01/18	6	290.75	7	289.79	286.00	-1	8,522	-0.01%
2018/01/17	11	290.68	14	288.36	287.00	-3	8,647	-0.03%
2018/01/16	93	287.38	15	287.67	292.00	78	8,791	0.89%
2018/01/15	59	289.96	51	295.33	284.00	8	8,859	0.09%
2018/01/12	58	296.28	58	297.97	294.00	0	8,879	0.00%
2018/01/11	11	280.18	11	280.23	281.00	0	8,829	0.00%
2018/01/10	10	282.05	16	283.56	280.00	-6	9,134	-0.07%
2018/01/09	44	290.03	49	289.56	284.00	-5	9,232	-0.05%
2018/01/08	11	271.05	12	270.89	285.00	-1	9,126	-0.01%
2018/01/05	16	276.53	14	276.93	274.50	2	9,065	0.02%
2018/01/04	9	276.11	3	277.83	280.50	6	9,107	0.07%
2018/01/03	10	279.95	6	278.50	275.50	4	9,168	0.04%
2018/01/02	37	267.36	40	267.64	280.00	-3	9,165	-0.03%