世芯-KY (3661)-統一券商分點個股進出

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
2550
漲跌
▼75
漲幅
-2.86%
成交量
2,732張
產業
上市半導體類股
864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－統一券商分點個股進出

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

統一券商分點個股進出
統一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	19	2593.15	17.6	2581.31	2550.00	1.4	2,685	0.05%
2024/05/09	43.8	2614.11	86.8	2633.49	2625.00	-43	2,666	-1.61%
2024/05/08	3.4	2785.87	9.9	2775.40	2770.00	-6.4	2,582	-0.25%
2024/05/07	57.7	2793.68	51.8	2773.04	2760.00	5.9	2,588	0.23%
2024/05/06	42	2943.05	47.2	2930.32	2835.00	-5.1	2,552	-0.20%
2024/05/03	33.8	3179.54	10	3215.45	3145.00	23.8	2,506	0.95%
2024/05/02	47.1	3151.58	17.2	3142.30	3150.00	29.8	2,478	1.20%
2024/04/30	9	3121.12	10.2	3121.97	3120.00	-1.2	2,452	-0.05%
2024/04/29	25.2	3205.59	16.7	3178.41	3125.00	8.6	2,451	0.35%
2024/04/26	36.8	3037.03	18	3027.35	3110.00	18.9	2,411	0.78%
2024/04/25	15.4	2895.03	113.6	2851.99	2830.00	-98.1	2,409	-4.07%	大賣/
2024/04/24	42.6	2952.75	12.8	2952.28	2975.00	29.8	2,394	1.24%
2024/04/23	25.1	2854.12	11.3	2833.19	2860.00	13.8	2,391	0.58%
2024/04/22	17.1	2855.50	27.6	2844.57	2765.00	-10.5	2,381	-0.44%
2024/04/19	18.3	2918.93	63.8	2897.67	2860.00	-45.5	2,356	-1.93%
2024/04/18	101	2999.25	19.4	3034.14	3035.00	81.5	2,318	3.52%
2024/04/17	25.2	2887.45	12.3	2903.10	2900.00	12.9	2,304	0.56%
2024/04/16	45.1	2853.93	31.8	2853.29	2830.00	13.3	2,283	0.58%
2024/04/15	12.9	2819.85	33.2	2799.31	2755.00	-20.3	2,233	-0.91%
2024/04/12	26	2946.43	30.9	2944.80	2900.00	-4.9	2,215	-0.22%
2024/04/11	20.7	3042.74	21.5	3021.40	3015.00	-0.8	2,175	-0.04%
2024/04/10	13.7	3113.17	34.9	3074.52	3020.00	-21.2	2,163	-0.98%
2024/04/09	32.2	3061.13	17.3	3076.92	3020.00	14.9	2,155	0.69%
2024/04/08	16.8	3183.62	39	3217.53	3150.00	-22.2	2,145	-1.03%
2024/04/03	8.2	3352.15	1	3394.68	3385.00	7.2	2,125	0.34%
2024/04/02	12.2	3381.43	26.1	3373.14	3400.00	-13.9	2,134	-0.65%
2024/04/01	19.2	3383.44	2.2	3377.27	3420.00	17	2,132	0.80%
2024/03/29	58.6	3372.69	17.3	3340.35	3340.00	41.3	2,121	1.95%
2024/03/28	8.6	3190.18	24.5	3190.14	3165.00	-15.9	2,086	-0.76%
2024/03/27	26.9	3166.80	51.9	3217.83	3150.00	-25.1	2,073	-1.21%
2024/03/26	12.1	3407.67	45.4	3373.61	3340.00	-33.4	2,030	-1.64%
2024/03/25	25.4	3552.75	29.5	3545.61	3460.00	-4.1	2,019	-0.20%
2024/03/22	63.8	3453.85	43	3449.72	3450.00	20.8	2,007	1.04%
2024/03/21	42.6	3425.23	30.5	3453.57	3395.00	12.1	1,988	0.61%
2024/03/20	74.2	3406.50	41	3414.78	3375.00	33.2	1,967	1.69%
2024/03/19	56.5	3431.82	31.9	3419.36	3305.00	24.6	1,940	1.27%
2024/03/18	7.7	3650.36	1.1	3640.22	3665.00	6.5	1,893	0.34%
2024/03/15	46.2	3665.25	97.5	3649.99	3605.00	-51.3	1,900	-2.70%
2024/03/14	75.9	3661.60	17.4	3659.76	3750.00	58.5	1,871	3.13%
2024/03/13	27.6	3467.90	36.2	3468.33	3410.00	-8.5	1,850	-0.46%
2024/03/12	13.9	3646.55	29.8	3610.30	3585.00	-15.9	1,838	-0.87%
2024/03/11	16.8	3823.41	28.8	3818.74	3750.00	-12	1,831	-0.65%
2024/03/08	6.4	3883.70	30	3899.73	3825.00	-23.6	1,844	-1.28%
2024/03/07	6.7	3950.63	52.7	3984.38	3910.00	-45.9	1,833	-2.50%
2024/03/06	6.7	4095.94	23.4	4115.94	4085.00	-16.7	1,833	-0.91%
2024/03/05	1.6	4241.17	14.7	4229.50	4200.00	-13.1	1,955	-0.67%
2024/03/04	33.6	4363.62	23.2	4292.30	4200.00	10.4	1,972	0.53%
2024/03/01	19.6	4274.22	14.1	4298.17	4340.00	5.5	1,981	0.28%
2024/02/29	44.2	4077.97	23	4085.29	4140.00	21.2	1,986	1.07%
2024/02/27	16.4	3962.04	24.4	3946.70	3960.00	-8	1,975	-0.41%
2024/02/26	13	3970.78	13	3955.00	3975.00	0	1,984	0.00%
2024/02/23	13	3982.02	6.7	4005.82	3900.00	6.2	1,989	0.31%
2024/02/22	8.2	4157.69	20.8	4172.80	4015.00	-12.6	1,985	-0.64%
2024/02/21	12.9	4091.28	15.2	4037.00	3990.00	-2.3	1,969	-0.12%
2024/02/20	13.1	4130.35	22.1	4117.29	4150.00	-9	1,964	-0.46%
2024/02/19	9	4084.71	33.3	4081.21	4080.00	-24.3	1,973	-1.23%
2024/02/16	6.2	4166.38	9.6	4240.58	4185.00	-3.4	2,007	-0.17%
2024/02/15	30.8	4366.22	6.6	4375.94	4430.00	24.3	2,012	1.21%
2024/02/05	12.2	4067.51	15.3	4056.31	4105.00	-3.1	2,019	-0.16%
2024/02/02	13.1	3953.57	8.2	3942.74	3985.00	5	2,048	0.24%
2024/02/01	16.6	3975.50	13.6	3945.63	3960.00	3	2,080	0.15%
2024/01/31	5	3894.98	21.1	3888.79	3900.00	-16.1	2,090	-0.77%
2024/01/30	30.2	3848.41	15.9	3855.66	3835.00	14.3	2,101	0.68%
2024/01/29	36.1	3851.74	18.7	3856.44	3800.00	17.4	2,113	0.82%
2024/01/26	20.4	3832.60	22.8	3812.94	3895.00	-2.3	2,155	-0.11%
2024/01/25	4.3	3707.24	1	3759.83	3720.00	3.3	2,177	0.15%
2024/01/24	15.2	3747.01	13.8	3702.80	3680.00	1.4	2,195	0.06%
2024/01/23	12.2	3792.25	28.5	3799.93	3750.00	-16.3	2,225	-0.73%
2024/01/22	25.9	3816.55	49.8	3820.76	3815.00	-24	2,257	-1.06%
2024/01/19	35.2	3726.74	45.4	3688.78	3735.00	-10.1	2,271	-0.45%
2024/01/18	47.9	3649.12	10.6	3639.57	3690.00	37.3	2,256	1.65%
2024/01/17	15.2	3619.40	13.2	3606.82	3565.00	2	2,269	0.09%
2024/01/16	11.4	3695.24	5.4	3683.48	3670.00	6	2,259	0.27%
2024/01/15	9	3705.03	21.6	3701.80	3700.00	-12.5	2,259	-0.56%
2024/01/12	13.3	3761.85	17	3746.25	3735.00	-3.6	2,266	-0.16%
2024/01/11	40	3779.48	16.9	3781.28	3830.00	23.1	2,294	1.01%
2024/01/10	12.2	3638.81	27.2	3614.43	3650.00	-15	2,316	-0.65%
2024/01/09	47.8	3553.37	6.7	3546.33	3590.00	41.1	2,332	1.76%
2024/01/08	21.1	3446.09	20.5	3436.35	3455.00	0.6	2,320	0.02%
2024/01/05	9.9	3384.38	8.8	3362.52	3390.00	1.2	2,328	0.05%
2024/01/04	25	3399.19	126.2	3394.40	3365.00	-101.2	2,350	-4.30%	大賣/鉅額交易
2024/01/03	57.2	3404.16	170.2	3425.34	3445.00	-113.1	2,373	-4.76%	大賣/鉅額交易
2024/01/02	47.6	3389.27	46.7	3388.79	3445.00	0.8	2,369	0.04%
2023/12/29	11	3270.67	8.1	3276.30	3275.00	2.9	2,336	0.12%
2023/12/28	14.6	3296.37	58.5	3313.28	3260.00	-43.9	2,330	-1.89%
2023/12/27	31.5	3341.47	19.5	3323.76	3305.00	12.1	2,328	0.52%
2023/12/26	31.7	3433.42	8.8	3432.46	3420.00	22.9	2,326	0.99%
2023/12/25	9.4	3380.34	11.5	3393.61	3375.00	-2.1	2,342	-0.09%
2023/12/22	16.4	3385.13	2.1	3373.09	3370.00	14.3	2,370	0.60%
2023/12/21	5.1	3356.06	1.2	3341.68	3340.00	3.9	2,380	0.16%
2023/12/20	7.5	3353.76	10	3330.49	3365.00	-2.5	2,400	-0.10%
2023/12/19	1.9	3322.47	8.1	3330.74	3310.00	-6.2	2,425	-0.26%
2023/12/18	8.6	3417.36	30.9	3373.87	3360.00	-22.2	2,438	-0.91%
2023/12/15	61.3	3533.01	23	3514.15	3440.00	38.2	2,448	1.56%
2023/12/14	143.6	3505.30	25.8	3520.64	3495.00	117.8	2,442	4.82%	大買/鉅額交易
2023/12/13	2.8	3620.32	2	3594.73	3650.00	0.8	2,416	0.03%
2023/12/12	57.1	3525.60	12.2	3509.96	3520.00	44.9	2,423	1.85%
2023/12/11	6.6	3458.50	11.2	3448.94	3510.00	-4.6	2,427	-0.19%
2023/12/08	11.3	3395.57	24.6	3398.28	3335.00	-13.3	2,445	-0.54%
2023/12/07	23.8	3325.80	12	3314.17	3370.00	11.8	2,434	0.48%
2023/12/06	28.6	3301.51	16.6	3302.27	3290.00	11.9	2,420	0.49%
2023/12/05	22.4	3194.77	17.6	3168.07	3240.00	4.9	2,381	0.20%
2023/12/04	28.1	3111.78	23.1	3116.96	3110.00	5.1	2,347	0.22%
2023/12/01	27.8	3089.70	16	3075.68	3080.00	11.8	2,332	0.51%
2023/11/30	10.8	3141.79	251.2	3111.68	3110.00	-240.5	2,308	-10.42%	大賣/鉅額交易
2023/11/29	20.3	3073.07	34.6	3089.79	3050.00	-14.3	2,175	-0.66%
2023/11/28	24.5	3096.12	97.8	3095.92	3130.00	-73.3	2,161	-3.39%
2023/11/27	3.5	3051.48	16.3	3041.35	2950.00	-12.8	2,148	-0.60%
2023/11/24	8.3	3108.35	5.5	3129.81	3050.00	2.8	2,155	0.13%
2023/11/22	9.6	3144.09	4.4	3156.62	3170.00	5.1	2,163	0.24%
2023/11/21	21	3183.59	33.4	3184.13	3135.00	-12.4	2,165	-0.57%
2023/11/20	4	3224.95	6.5	3227.73	3185.00	-2.5	2,185	-0.11%
2023/11/17	19.2	3196.74	24.5	3188.98	3230.00	-5.3	2,231	-0.24%
2023/11/16	20.6	3106.78	55.6	3100.28	3090.00	-35	2,262	-1.55%
2023/11/15	27.5	3153.13	67.5	3178.69	3105.00	-40	2,250	-1.78%
2023/11/14	17.2	3353.88	15.4	3318.28	3285.00	1.8	2,245	0.08%
2023/11/13	1.2	3290.47	36	3255.14	3235.00	-34.8	2,266	-1.53%
2023/11/10	64.6	3195.27	7.6	3208.03	3200.00	57	2,265	2.52%
2023/11/09	94.4	3116.78	61.5	3210.73	3240.00	32.9	2,261	1.45%
2023/11/08	103.2	3010.64	28.4	2997.70	3045.00	74.9	2,233	3.35%	大買/
2023/11/07	105.2	2978.65	19.7	2987.75	3000.00	85.6	2,271	3.77%	大買/
2023/11/06	22.2	2921.36	26.6	2917.64	2955.00	-4.4	2,288	-0.19%
2023/11/03	41.9	2803.19	51.6	2805.65	2855.00	-9.6	2,290	-0.42%
2023/11/02	90.5	2798.79	39.8	2794.81	2820.00	50.7	2,282	2.22%
2023/11/01	22.1	2671.23	24.2	2679.36	2680.00	-2.1	2,266	-0.09%
2023/10/31	33.3	2705.64	21.5	2697.54	2625.00	11.8	2,275	0.52%
2023/10/30	64	2698.67	34.8	2676.54	2755.00	29.2	2,292	1.28%
2023/10/27	24.3	2593.10	17	2569.67	2610.00	7.3	2,297	0.32%
2023/10/26	14.6	2489.12	26.5	2514.60	2465.00	-11.9	2,328	-0.51%
2023/10/25	20.2	2659.57	23.2	2636.46	2620.00	-3	2,324	-0.13%
2023/10/24	23.2	2561.18	24.1	2540.84	2570.00	-0.9	2,313	-0.04%
2023/10/23	25.2	2514.51	19.2	2516.82	2500.00	6	2,324	0.26%
2023/10/20	22.1	2557.35	19.5	2575.26	2575.00	2.6	2,352	0.11%
2023/10/19	142.4	2549.50	16.4	2529.17	2600.00	126	2,365	5.33%	大買/鉅額交易
2023/10/18	33.4	2447.61	91.6	2463.46	2440.00	-58.1	2,368	-2.46%
2023/10/17	41.4	2699.45	34.9	2682.60	2630.00	6.5	2,343	0.28%
2023/10/16	10.4	2737.31	6.3	2737.98	2745.00	4.1	2,388	0.17%
2023/10/13	16.6	2785.29	24.7	2766.83	2770.00	-8.1	2,416	-0.34%
2023/10/12	46	2819.59	30.8	2841.99	2800.00	15.2	2,416	0.63%
2023/10/11	50.1	2826.59	24	2851.66	2770.00	26.1	2,412	1.08%
2023/10/06	13	2738.78	11.2	2736.19	2775.00	1.8	2,444	0.08%
2023/10/05	18.1	2739.81	1.2	2747.46	2710.00	16.9	2,445	0.69%
2023/10/04	5.2	2680.97	9.3	2672.20	2690.00	-4.1	2,475	-0.17%
2023/10/03	2.6	2731.38	3.1	2747.92	2695.00	-0.6	2,491	-0.02%
2023/10/02	38	2773.82	12.7	2781.93	2730.00	25.3	2,525	1.00%
2023/09/28	41.1	2700.00	21.3	2684.91	2690.00	19.7	2,544	0.78%
2023/09/27	40	2641.25	12.2	2647.18	2635.00	27.8	2,613	1.06%
2023/09/26	7.9	2613.68	8	2618.75	2600.00	-0.1	2,618	0.00%
2023/09/25	31	2589.88	21.3	2550.25	2625.00	9.7	2,633	0.37%
2023/09/22	11.2	2365.36	11.1	2441.34	2500.00	0.1	2,628	0.00%
2023/09/21	13.4	2376.82	131.3	2364.57	2360.00	-117.9	2,625	-4.49%	大賣/鉅額交易
2023/09/20	18.8	2492.27	67	2510.14	2450.00	-48.3	2,629	-1.84%
2023/09/19	33.4	2643.57	28.1	2635.33	2605.00	5.3	2,646	0.20%
2023/09/18	19.1	2659.55	12.2	2649.35	2615.00	6.9	2,661	0.26%
2023/09/15	16.1	2639.02	14.5	2649.09	2645.00	1.6	2,696	0.06%
2023/09/14	30.2	2661.93	5	2665.00	2655.00	25.2	2,707	0.93%
2023/09/13	101.8	2657.16	27.2	2598.93	2620.00	74.6	2,709	2.75%	大買/
2023/09/12	54.3	2505.47	25.1	2478.26	2530.00	29.3	2,703	1.08%
2023/09/11	20.1	2410.12	12.1	2422.33	2400.00	8	2,764	0.29%
2023/09/08	11.1	2437.59	14.1	2428.26	2410.00	-3	2,784	-0.11%
2023/09/07	3.1	2454.77	6	2458.43	2450.00	-3	2,856	-0.10%
2023/09/06	11.4	2512.40	4	2508.68	2500.00	7.4	2,905	0.25%
2023/09/05	4.1	2509.48	5.1	2483.03	2475.00	-1	2,976	-0.03%
2023/09/04	8	2486.83	17	2475.59	2480.00	-9	3,060	-0.29%
2023/09/01	19.1	2502.77	19.1	2465.25	2445.00	0	3,100	0.00%
2023/08/31	45.2	2496.98	17	2503.89	2470.00	28.2	3,158	0.89%
2023/08/30	13.3	2544.18	8.9	2552.56	2555.00	4.4	3,172	0.14%
2023/08/29	5.1	2428.44	57.4	2404.63	2490.00	-52.3	3,198	-1.64%
2023/08/28	18.1	2414.38	15.3	2429.55	2410.00	2.8	3,216	0.09%
2023/08/25	11.4	2437.21	8.5	2446.14	2430.00	2.9	3,232	0.09%
2023/08/24	16.6	2512.52	22.6	2533.63	2495.00	-6	3,285	-0.18%
2023/08/23	69.3	2356.31	72.6	2379.52	2390.00	-3.3	3,351	-0.10%
2023/08/22	73	2364.52	206.7	2369.59	2380.00	-133.6	3,396	-3.93%	大賣/鉅額交易
2023/08/21	139	2165.00	9.5	2165.00	2165.00	129.5	3,491	3.71%	大買/鉅額交易
2023/08/18	50.9	1981.16	25.6	1978.79	1970.00	25.3	3,537	0.71%
2023/08/17	53	1963.70	36.9	1941.66	1970.00	16.1	3,575	0.45%
2023/08/16	37.9	1895.93	19	1875.83	1905.00	18.9	3,578	0.53%
2023/08/15	6.9	1893.60	26.3	1904.96	1890.00	-19.4	3,662	-0.53%
2023/08/14	15.2	1814.10	6.3	1796.83	1815.00	8.9	3,667	0.24%
2023/08/11	22.3	1803.46	91.8	1804.84	1820.00	-69.5	3,707	-1.88%
2023/08/10	61.2	1936.71	16.7	1953.93	1865.00	44.5	3,748	1.19%
2023/08/09	12	2114.18	53.9	2131.65	2070.00	-41.9	3,748	-1.12%
2023/08/08	24.4	2142.58	12.3	2153.62	2145.00	12.1	3,774	0.32%
2023/08/07	17.9	2014.91	21	1902.68	2040.00	-3	3,773	-0.08%
2023/08/04	20	1899.95	23.4	1875.78	1855.00	-3.4	3,877	-0.09%
2023/08/02	13.1	1956.45	131.6	1935.36	1895.00	-118.5	3,883	-3.05%	大賣/鉅額交易
2023/08/01	23.6	1979.75	68.4	1958.86	1960.00	-44.8	3,897	-1.15%
2023/07/31	23.7	2015.36	159	2023.44	1990.00	-135.3	3,887	-3.48%	大賣/鉅額交易
2023/07/28	14.2	2162.32	7.2	2138.25	2170.00	7.1	3,861	0.18%
2023/07/27	10.1	2122.12	8.3	2177.27	2140.00	1.8	3,880	0.05%
2023/07/26	31.1	2213.45	12.7	2229.56	2155.00	18.5	3,932	0.47%
2023/07/25	39.1	2239.57	8.4	2251.71	2210.00	30.8	3,966	0.78%
2023/07/24	56.5	2218.05	77.8	2201.88	2210.00	-21.3	4,015	-0.53%
2023/07/21	28.1	2164.83	31.9	2152.87	2230.00	-3.8	4,046	-0.09%
2023/07/20	48.3	2127.41	41	2123.29	2150.00	7.3	4,086	0.18%
2023/07/19	20.2	2076.33	70	2036.46	2130.00	-49.8	4,098	-1.21%
2023/07/18	14.1	1990.84	62.6	1977.72	1975.00	-48.5	4,130	-1.18%
2023/07/17	14.1	1963.06	12.7	1931.44	1925.00	1.3	4,132	0.03%
2023/07/14	20.2	1969.35	72.2	1966.54	1980.00	-52	4,158	-1.25%
2023/07/13	38.8	1994.67	22.5	1971.42	1950.00	16.3	4,183	0.39%
2023/07/12	8.1	1890.52	18	1883.06	1880.00	-9.9	4,143	-0.24%
2023/07/11	24	1857.09	14	1891.75	1840.00	10	4,175	0.24%
2023/07/10	18.9	1895.61	20	1884.75	1895.00	-1.1	4,176	-0.03%
2023/07/07	25	1859.60	22.1	1879.95	1860.00	2.9	4,198	0.07%
2023/07/06	17.3	1857.28	17	1834.42	1880.00	0.3	4,261	0.01%
2023/07/05	125.3	1778.71	32.4	1785.32	1810.00	92.9	4,279	2.17%	大買/
2023/07/04	29.9	1903.49	16.2	1903.80	1895.00	13.8	4,223	0.33%
2023/07/03	19	1865.00	9	1839.44	1890.00	10	4,217	0.24%
2023/06/30	21.4	1798.83	10.4	1798.43	1795.00	11	4,216	0.26%
2023/06/29	11	1790.89	16	1774.72	1805.00	-5	4,226	-0.12%
2023/06/28	32.5	1751.32	19.6	1774.64	1730.00	12.9	4,277	0.30%
2023/06/27	26.1	1796.31	36.5	1808.87	1750.00	-10.5	4,293	-0.24%
2023/06/26	96.3	1820.61	14	1812.14	1835.00	82.2	4,299	1.91%
2023/06/21	64.3	1811.64	28.2	1815.52	1810.00	36.2	4,342	0.83%
2023/06/20	11	1844.98	74	1838.85	1845.00	-63	4,367	-1.44%
2023/06/19	5	1833.03	5.1	1834.15	1835.00	-0.1	4,403	0.00%
2023/06/16	5.6	1838.35	28.1	1828.16	1840.00	-22.5	4,484	-0.50%
2023/06/15	30.1	1806.49	24.6	1848.02	1800.00	5.6	4,515	0.12%
2023/06/14	5.1	1740.21	47.7	1758.53	1760.00	-42.7	4,627	-0.92%
2023/06/13	67.7	1750.66	19.6	1731.82	1775.00	48.1	4,776	1.01%
2023/06/12	104.7	1638.82	59.1	1624.42	1650.00	45.6	4,817	0.95%	大買/
2023/06/09	59.3	1602.52	53.8	1624.46	1585.00	5.4	4,856	0.11%
2023/06/08	69.1	1587.88	60.8	1589.41	1560.00	8.3	4,887	0.17%
2023/06/07	32	1637.48	35.7	1647.08	1670.00	-3.7	4,866	-0.08%
2023/06/06	50.1	1594.00	40.7	1607.46	1620.00	9.4	4,900	0.19%
2023/06/05	24.1	1644.56	39.7	1658.58	1645.00	-15.6	4,953	-0.32%
2023/06/02	16.5	1677.35	73	1682.40	1655.00	-56.5	4,948	-1.14%
2023/06/01	12.1	1657.10	22	1684.32	1700.00	-9.9	4,959	-0.20%
2023/05/31	11	1656.84	51.5	1657.80	1655.00	-40.5	5,027	-0.80%
2023/05/30	48.3	1668.50	133.1	1670.88	1685.00	-84.8	5,072	-1.67%	大賣/
2023/05/29	257.1	1654.50	112.4	1642.38	1660.00	144.7	5,140	2.82%	大買/大賣/鉅額交易
2023/05/26	40.9	1534.50	196	1534.27	1510.00	-155.1	5,143	-3.02%	大賣/鉅額交易
2023/05/25	114.2	1587.99	31	1589.64	1560.00	83.2	5,181	1.60%	大買/
2023/05/24	18.1	1542.26	36.9	1538.14	1540.00	-18.8	5,127	-0.37%
2023/05/23	53	1588.78	59	1588.89	1580.00	-6	5,123	-0.12%
2023/05/22	48	1546.15	41.3	1562.55	1525.00	6.7	5,086	0.13%
2023/05/19	68.1	1526.11	294.3	1521.39	1565.00	-226.2	5,110	-4.43%	大賣/鉅額交易
2023/05/18	54.1	1450.48	9	1462.78	1440.00	45.1	5,090	0.89%
2023/05/17	113	1433.71	45	1430.68	1445.00	68.1	5,102	1.33%	大買/
2023/05/16	43.5	1407.22	48.1	1399.20	1410.00	-4.7	5,157	-0.09%
2023/05/15	18	1348.89	32.1	1345.45	1350.00	-14.1	5,138	-0.27%
2023/05/12	11.1	1336.73	11	1321.80	1355.00	0	5,177	0.00%
2023/05/11	14	1311.09	105	1335.66	1305.00	-91	5,183	-1.76%	大賣/
2023/05/10	176.1	1317.02	182.5	1306.94	1345.00	-6.5	5,249	-0.12%	大買/大賣/
2023/05/09	109.1	1263.32	9	1266.10	1275.00	100.1	5,173	1.93%	大買/
2023/05/08	149.3	1295.13	22.8	1275.80	1260.00	126.5	5,186	2.44%	大買/鉅額交易
2023/05/05	37	1243.25	8	1241.25	1260.00	29	5,200	0.56%
2023/05/04	39	1242.56	17	1232.35	1225.00	22	5,260	0.42%
2023/05/03	10	1237.50	18	1243.06	1230.00	-8	5,280	-0.15%
2023/05/02	40.1	1250.59	25	1255.20	1260.00	15	5,289	0.28%
2023/04/28	135.7	1218.68	54	1227.50	1185.00	81.7	5,288	1.55%	大買/
2023/04/27	52.1	1211.68	145	1206.38	1215.00	-93	5,255	-1.77%	大賣/
2023/04/26	43.1	1166.52	114	1157.24	1170.00	-70.9	5,203	-1.36%	大賣/
2023/04/25	17	1154.13	586.1	1143.45	1135.00	-569.1	5,175	-11.00%	大賣/鉅額交易
2023/04/24	8	1200.62	11.2	1192.32	1210.00	-3.2	5,117	-0.06%
2023/04/21	20	1241.58	43.2	1250.92	1195.00	-23.1	5,136	-0.45%
2023/04/20	26	1319.43	16	1313.12	1315.00	10	5,067	0.20%
2023/04/19	30.1	1298.01	133	1296.02	1295.00	-102.9	5,100	-2.02%	大賣/鉅額交易
2023/04/18	13	1304.23	41.3	1301.90	1280.00	-28.3	5,111	-0.55%
2023/04/17	18	1350.29	16	1352.50	1340.00	2	5,140	0.04%
2023/04/14	39.1	1346.67	68.1	1331.70	1360.00	-29	5,198	-0.56%
2023/04/13	25	1307.80	11	1317.27	1290.00	14	5,237	0.27%
2023/04/12	40	1322.75	27.1	1332.25	1340.00	12.9	5,269	0.25%
2023/04/11	106	1350.00	175.4	1367.30	1345.00	-69.3	5,263	-1.32%	大買/大賣/
2023/04/10	148.1	1301.78	40.3	1296.76	1315.00	107.8	5,250	2.05%	大買/鉅額交易
2023/04/07	30.2	1249.02	17	1237.35	1250.00	13.2	5,237	0.25%
2023/04/06	5.1	1221.70	19.1	1199.32	1210.00	-14.1	5,250	-0.27%
2023/03/31	37.1	1225.30	8	1243.78	1240.00	29	5,259	0.55%
2023/03/30	6	1203.38	47	1196.61	1180.00	-41	5,275	-0.78%
2023/03/29	37.1	1172.95	226.1	1151.98	1210.00	-189.1	5,295	-3.57%	大賣/鉅額交易
2023/03/28	33	1219.09	29.3	1239.87	1215.00	3.8	5,317	0.07%
2023/03/27	15	1260.33	42	1259.17	1260.00	-27	5,307	-0.51%
2023/03/24	38.2	1263.97	23	1279.80	1255.00	15.2	5,311	0.29%
2023/03/23	13	1298.85	36.1	1296.84	1305.00	-23.1	5,301	-0.43%
2023/03/22	70	1298.07	91	1291.87	1305.00	-21	5,301	-0.40%
2023/03/21	55	1264.82	69	1262.17	1290.00	-14	5,287	-0.26%
2023/03/20	23	1219.35	238.3	1207.79	1245.00	-215.3	5,243	-4.10%	大賣/鉅額交易
2023/03/17	286.1	1202.79	366.1	1179.31	1205.00	-80	5,268	-1.52%	大買/大賣/
2023/03/16	88	1080.34	79.6	1081.11	1125.00	8.4	5,121	0.16%
2023/03/15	56	1051.25	24.1	1043.91	1025.00	31.9	5,011	0.64%
2023/03/14	57	1008.33	60	1011.22	989.00	-3	4,940	-0.06%
2023/03/13	71.1	995.19	69	988.52	998.00	2.1	4,894	0.04%
2023/03/10	16	1004.50	38.6	1003.34	998.00	-22.6	4,852	-0.47%
2023/03/09	43	1034.88	78	1026.54	1030.00	-35	4,901	-0.71%
2023/03/08	66	1005.21	38.1	1004.10	1000.00	27.9	4,905	0.57%
2023/03/07	12.1	957.43	11	956.73	957.00	1.1	4,835	0.02%
2023/03/06	25.1	966.38	34	965.38	957.00	-9	4,850	-0.18%
2023/03/03	79.1	1008.82	37.1	977.11	968.00	41.9	4,851	0.86%
2023/03/02	38	1011.58	30.1	1024.44	1005.00	7.9	4,837	0.16%
2023/03/01	59	1003.18	24.2	1015.23	1035.00	34.9	4,831	0.72%
2023/02/24	102	953.41	80.7	971.42	944.00	21.4	4,792	0.45%	大買/
2023/02/23	94.3	960.88	137	971.36	958.00	-42.7	4,752	-0.90%	大賣/
2023/02/22	17	907.35	288.1	909.78	900.00	-271.1	4,708	-5.76%	大賣/鉅額交易
2023/02/21	29	936.97	16.2	937.68	940.00	12.9	4,697	0.27%
2023/02/20	15	939.88	44.1	942.18	927.00	-29.1	4,755	-0.61%
2023/02/17	30	931.33	54.2	933.66	929.00	-24.1	4,821	-0.50%
2023/02/16	69.1	955.90	25.2	964.00	961.00	43.9	4,823	0.91%
2023/02/15	32.1	917.56	17.2	915.75	920.00	15	4,888	0.31%
2023/02/14	79.3	928.78	46	939.22	912.00	33.3	4,929	0.68%
2023/02/13	38.3	990.10	45.1	987.89	959.00	-6.8	4,931	-0.14%
2023/02/10	79.1	969.96	191.1	970.16	978.00	-112	5,033	-2.22%	大賣/鉅額交易
2023/02/09	59	1005.69	40	1001.42	1005.00	19	5,114	0.37%
2023/02/08	146	987.03	72.1	995.81	998.00	74	5,177	1.43%	大買/
2023/02/07	30	942.13	23	941.65	949.00	7	5,202	0.13%
2023/02/06	35	916.60	35.1	917.67	933.00	-0.1	5,249	0.00%
2023/02/03	85	941.60	30	933.90	943.00	55	5,340	1.03%
2023/02/02	303	915.90	35.5	918.18	926.00	267.5	5,386	4.97%	大買/鉅額交易
2023/02/01	73	879.94	26	882.18	888.00	47	5,530	0.85%
2023/01/31	13	843.92	19.4	850.34	843.00	-6.4	5,669	-0.11%
2023/01/30	117	877.59	52	874.79	864.00	65	5,770	1.13%	大買/
2023/01/17	58	849.10	18	850.78	846.00	40	5,859	0.68%
2023/01/16	17	860.99	21	851.29	862.00	-4	5,979	-0.07%
2023/01/13	8	851.88	12	851.08	837.00	-4	6,083	-0.07%
2023/01/12	8	838.25	11	832.56	839.00	-3	6,223	-0.05%
2023/01/11	20	827.96	46	830.30	833.00	-26	6,322	-0.41%
2023/01/10	12	851.25	14	850.93	851.00	-2	6,424	-0.03%
2023/01/09	26	860.15	26	859.04	854.00	0	6,533	0.00%
2023/01/06	22.1	855.09	20	848.00	837.00	2.1	6,606	0.03%
2023/01/05	29	876.96	95	869.80	857.00	-66	6,725	-0.98%
2023/01/04	99	868.32	19	861.00	879.00	80	6,683	1.20%
2023/01/03	22	828.65	22	829.26	855.00	0	6,597	0.00%
2022/12/30	178	787.42	14	786.15	788.00	164	6,665	2.46%	大買/鉅額交易
2022/12/29	130	766.54	10	751.50	769.00	120	6,707	1.79%	大買/鉅額交易
2022/12/28	19	747.68	92	748.03	750.00	-73	6,816	-1.07%
2022/12/27	25	783.72	5	780.61	780.00	20	6,789	0.29%
2022/12/26	10	785.31	47	782.00	781.00	-37	6,824	-0.54%
2022/12/23	5	801.40	11	802.00	803.00	-6	6,882	-0.09%
2022/12/22	12	816.17	17	815.82	814.00	-5	6,943	-0.07%
2022/12/21	15.1	820.18	19	820.74	809.00	-3.9	6,998	-0.06%
2022/12/20	36.1	850.94	31.1	834.88	823.00	5	7,025	0.07%
2022/12/19	9	874.00	17	872.17	885.00	-8	7,004	-0.11%
2022/12/16	29	863.66	13	868.53	876.00	16	7,108	0.23%
2022/12/15	90.1	886.04	45	887.75	885.00	45.1	7,139	0.63%
2022/12/14	45	896.94	25	901.40	911.00	20	7,108	0.28%
2022/12/13	22	887.95	9	879.78	865.00	13	7,085	0.18%
2022/12/12	10	895.70	11	895.91	879.00	-1	7,073	-0.01%
2022/12/09	56	909.72	25	912.56	915.00	31	7,090	0.44%
2022/12/08	28	872.43	6	870.82	878.00	22	7,048	0.31%
2022/12/07	28	874.93	38.2	870.57	858.00	-10.2	7,064	-0.14%
2022/12/06	19	907.95	9.1	903.25	894.00	9.9	7,035	0.14%
2022/12/05	12	907.92	10.2	912.12	909.00	1.9	7,096	0.03%
2022/12/02	25.5	905.51	14	910.93	913.00	11.5	7,137	0.16%
2022/12/01	37	921.12	85	937.57	895.00	-48	7,173	-0.67%
2022/11/30	50	929.26	22	925.77	927.00	28	7,136	0.39%
2022/11/29	24	894.29	47	895.23	902.00	-23	7,167	-0.32%
2022/11/28	8	892.75	10.1	895.10	890.00	-2.1	7,272	-0.03%
2022/11/25	42.3	895.40	39	895.87	883.00	3.3	7,324	0.05%
2022/11/24	59	914.95	26.1	905.10	916.00	32.9	7,308	0.45%
2022/11/23	32	880.50	37	880.81	879.00	-5	7,304	-0.07%
2022/11/22	30	880.13	47	872.42	862.00	-17	7,350	-0.23%
2022/11/21	11	897.27	17	892.77	890.00	-6	7,340	-0.08%
2022/11/18	61.1	883.82	44.1	876.33	875.00	17	7,386	0.23%
2022/11/17	91	871.93	29	872.83	882.00	62	7,354	0.84%
2022/11/16	49	854.19	31	854.00	860.00	18	7,333	0.25%
2022/11/15	82.1	833.45	55	833.09	843.00	27.1	7,287	0.37%
2022/11/14	12	833.67	14	831.86	830.00	-2	7,262	-0.03%
2022/11/11	133	846.93	39	847.51	823.00	94	7,296	1.29%	大買/
2022/11/10	19	803.79	33	798.03	800.00	-14	7,250	-0.19%
2022/11/09	71	786.93	36.1	786.28	790.00	35	7,288	0.48%
2022/11/08	43	791.09	83.1	796.98	778.00	-40.1	7,308	-0.55%
2022/11/07	199	769.58	86	755.23	797.00	113	7,285	1.55%	大買/鉅額交易
2022/11/04	222	717.35	16.1	712.21	725.00	206	7,232	2.85%	大買/鉅額交易
2022/11/03	107	690.30	27	688.85	701.00	80	7,157	1.12%	大買/
2022/11/02	85	671.19	36	673.25	678.00	49	7,111	0.69%
2022/11/01	35	668.49	32	665.59	676.00	3	7,082	0.04%
2022/10/31	31	645.58	26	643.77	649.00	5	7,045	0.07%
2022/10/28	61.1	633.37	44	630.27	626.00	17.1	7,066	0.24%
2022/10/27	182	611.91	87	598.69	619.00	95	6,921	1.37%	大買/
2022/10/26	27	570.52	92	567.98	583.00	-65	6,816	-0.95%
2022/10/25	34	592.79	308	587.35	580.00	-274	6,773	-4.05%	大賣/鉅額交易
2022/10/24	37	626.84	26	621.88	597.00	11	6,734	0.16%
2022/10/21	16.1	641.77	21	649.75	620.00	-5	6,695	-0.07%
2022/10/20	37	663.86	45	662.51	673.00	-8	6,644	-0.12%
2022/10/19	33	691.46	30	688.63	692.00	3	6,524	0.05%
2022/10/18	56	669.95	113	665.23	671.00	-57	6,474	-0.88%	大賣/
2022/10/17	39	671.74	30	661.63	691.00	9	6,434	0.14%
2022/10/14	78.1	710.52	24.8	692.62	670.00	53.3	6,389	0.83%
2022/10/13	85	718.35	86.1	709.26	681.00	-1.1	6,374	-0.02%
2022/10/12	0	746.00	4	757.25	746.00	-4	6,282	-0.06%
2022/10/11	2	828.00	0.1	829.00	828.00	1.9	6,364	0.03%
2022/10/07	34	889.17	35	894.59	919.00	-1	6,508	-0.02%
2022/10/06	36	878.79	26	883.28	908.00	10	6,492	0.15%
2022/10/05	89	879.08	94	865.07	838.00	-5	6,489	-0.08%
2022/10/04	17	886.99	19.1	887.37	901.00	-2	6,459	-0.03%
2022/10/03	48	853.50	42	854.28	857.00	6	6,468	0.09%
2022/09/30	41.1	837.84	18	829.39	867.00	23	6,491	0.35%
2022/09/29	51.1	838.99	34	839.44	823.00	17.1	6,492	0.26%
2022/09/28	22	822.59	13	840.02	810.00	9	6,484	0.14%
2022/09/27	22	864.36	18	870.22	865.00	4	6,510	0.06%
2022/09/26	22	894.30	42	890.19	866.00	-20	6,498	-0.31%
2022/09/23	27	917.81	43.1	925.86	914.00	-16.1	6,519	-0.25%
2022/09/22	62	928.65	17	936.71	950.00	45	6,435	0.70%
2022/09/21	12	903.92	4	902.50	900.00	8	6,399	0.13%
2022/09/20	5	907.81	23	908.96	909.00	-18	6,415	-0.28%
2022/09/19	8	906.12	10	906.59	900.00	-2	6,440	-0.03%
2022/09/16	11	934.98	88	952.59	908.00	-77	6,506	-1.18%
2022/09/15	20.1	982.29	19.1	977.58	944.00	1	6,519	0.02%
2022/09/14	14	959.28	17	958.76	953.00	-3	6,562	-0.05%
2022/09/13	12	956.25	44	957.57	939.00	-32	6,594	-0.49%
2022/09/12	72.1	939.00	39	932.59	959.00	33.1	6,609	0.50%
2022/09/08	25	878.15	16	873.68	896.00	9	6,588	0.14%
2022/09/07	29	854.48	9	852.22	846.00	20	6,569	0.30%
2022/09/06	29	857.34	22	871.95	846.00	7	6,531	0.11%
2022/09/05	64.1	881.42	66	888.11	870.00	-2	6,550	-0.03%
2022/09/02	129	917.66	40.1	890.22	925.00	88.9	6,473	1.37%	大買/
2022/09/01	69	867.34	34.1	858.13	855.00	34.9	6,366	0.55%
2022/08/31	39	862.64	5	859.60	857.00	34	6,313	0.54%
2022/08/30	27	867.81	12	875.58	866.00	15	6,301	0.24%
2022/08/29	73	834.90	67.1	821.26	873.00	6	6,231	0.10%
2022/08/26	114	851.96	67	853.66	828.00	47	6,148	0.76%	大買/
2022/08/25	188	833.05	63	821.72	841.00	125	6,117	2.04%	大買/鉅額交易
2022/08/24	105	791.92	20.1	789.02	793.00	84.9	6,052	1.40%	大買/
2022/08/23	25.1	773.93	27	771.15	780.00	-1.9	6,024	-0.03%
2022/08/22	98.1	783.12	44	784.07	765.00	54.1	6,041	0.90%
2022/08/19	29	801.45	22	805.23	795.00	7	6,031	0.12%
2022/08/18	73	792.70	15.1	779.08	804.00	57.9	6,027	0.96%
2022/08/17	34.1	778.82	22	775.94	770.00	12.1	5,983	0.20%
2022/08/16	102	777.40	55	778.95	786.00	47	5,928	0.79%	大買/
2022/08/15	31	746.09	30	747.07	770.00	1	5,844	0.02%
2022/08/12	56	696.21	67	680.81	721.00	-11	5,748	-0.19%
2022/08/11	48	665.25	31	658.93	667.00	17	5,632	0.30%
2022/08/10	40	620.88	22	619.36	618.00	18	5,578	0.32%
2022/08/09	33	627.12	22	619.04	636.00	11	5,605	0.20%
2022/08/08	17	632.71	45	635.31	628.00	-28	5,557	-0.50%
2022/08/05	20	647.40	24	650.29	641.00	-4	5,553	-0.07%
2022/08/04	21	655.62	18	652.21	638.00	3	5,548	0.05%
2022/08/03	16	675.38	22	672.05	678.00	-6	5,441	-0.11%
2022/08/02	15	660.53	15	648.87	669.00	0	5,410	0.00%
2022/08/01	32	671.60	26	682.69	658.00	6	5,356	0.11%
2022/07/29	29	708.55	31	699.43	706.00	-2	5,317	-0.04%
2022/07/28	99	681.07	28	689.14	676.00	71	5,253	1.35%
2022/07/27	17	666.53	12.3	665.49	681.00	4.8	5,192	0.09%
2022/07/26	10	664.30	10.1	665.31	665.00	0	5,183	0.00%
2022/07/25	16	668.00	22.1	668.30	677.00	-6.1	5,188	-0.12%
2022/07/22	25	684.44	38	688.77	678.00	-13	5,177	-0.25%
2022/07/21	46.2	678.30	44.1	679.05	691.00	2.2	5,119	0.04%
2022/07/20	152	671.30	50.1	665.24	661.00	101.9	5,057	2.01%	大買/鉅額交易
2022/07/19	83	642.60	68.1	646.41	636.00	14.9	4,978	0.30%
2022/07/18	197.1	650.19	66.1	634.09	655.00	131	4,954	2.64%	大買/鉅額交易
2022/07/15	44	594.27	46	579.00	600.00	-2	4,841	-0.04%
2022/07/14	27	569.67	25	562.84	585.00	2	4,718	0.04%
2022/07/13	23	576.91	36	585.78	562.00	-13	4,602	-0.28%
2022/07/12	26	574.43	25	582.64	568.00	1	4,518	0.02%
2022/07/11	32	618.53	86.2	619.21	609.00	-54.2	4,440	-1.22%
2022/07/08	31	645.06	33	657.33	637.00	-2	4,397	-0.05%
2022/07/07	101	645.85	27	630.89	654.00	74	4,346	1.70%	大買/
2022/07/06	20	615.90	46	630.78	608.00	-26	4,288	-0.61%
2022/07/05	89.1	648.24	49	629.65	633.00	40.1	4,218	0.95%
2022/07/04	58	652.53	49	652.29	663.00	9	4,105	0.22%
2022/07/01	55	690.05	41	677.41	639.00	14	4,057	0.35%
2022/06/30	20	699.95	13	707.92	694.00	7	3,952	0.18%
2022/06/29	11	722.91	25	722.24	731.00	-14	3,905	-0.36%
2022/06/28	18	731.11	21	725.58	721.00	-3	3,877	-0.08%
2022/06/27	83	755.66	21	744.72	754.00	62	3,852	1.61%
2022/06/24	81	704.78	21	704.42	713.00	60	3,822	1.57%
2022/06/23	51	686.10	25	685.52	691.00	26	3,741	0.70%
2022/06/22	26.3	680.66	99	670.96	667.00	-72.7	3,694	-1.97%
2022/06/21	66	710.69	11	713.27	709.00	55	3,611	1.52%
2022/06/20	13	723.31	15	730.67	708.00	-2	3,558	-0.06%
2022/06/17	8	751.00	50	735.94	736.00	-42	3,558	-1.18%
2022/06/16	50	797.70	71	790.45	764.00	-21	3,514	-0.60%
2022/06/15	31	809.55	24	815.54	789.00	7	3,508	0.20%
2022/06/14	21.1	802.08	19	803.05	803.00	2.1	3,529	0.06%
2022/06/13	11.1	818.37	11	821.82	819.00	0.1	3,571	0.00%
2022/06/10	23	822.35	9	832.44	847.00	14	3,561	0.39%
2022/06/09	25.1	838.20	46.1	841.83	835.00	-21	3,533	-0.59%
2022/06/08	15	874.47	17	871.76	864.00	-2	3,515	-0.06%
2022/06/07	13	872.62	45	872.76	878.00	-32	3,508	-0.91%
2022/06/06	10	877.80	12	876.33	868.00	-2	3,535	-0.06%
2022/06/02	27.1	904.39	62	891.61	878.00	-34.9	3,536	-0.99%
2022/06/01	5	931.20	27.1	942.11	924.00	-22.1	3,503	-0.63%
2022/05/31	7	927.86	9	930.11	935.00	-2	3,482	-0.06%
2022/05/30	46	912.11	49.1	917.55	927.00	-3.1	3,485	-0.09%
2022/05/27	11	848.82	12	851.50	853.00	-1	3,434	-0.03%
2022/05/26	28.2	864.55	26	869.50	828.00	2.2	3,413	0.07%
2022/05/25	15	901.07	25	902.12	893.00	-10	3,349	-0.30%
2022/05/24	52	910.75	39	912.59	902.00	13	3,300	0.39%
2022/05/23	32	961.03	12	963.17	943.00	20	3,259	0.61%
2022/05/20	38	961.29	13	964.85	950.00	25	3,224	0.78%
2022/05/19	34	932.56	38	952.82	962.00	-4	3,196	-0.13%
2022/05/18	21	943.38	20	945.70	949.00	1	3,164	0.03%
2022/05/17	73	942.41	16	937.62	949.00	57	3,136	1.82%
2022/05/16	14	923.43	7	919.00	898.00	7	3,106	0.23%
2022/05/13	45	936.56	7	930.57	911.00	38	3,084	1.23%
2022/05/12	51	958.73	49	954.22	938.00	2	3,035	0.07%
2022/05/11	3	906.33	29	915.62	922.00	-26	2,968	-0.88%
2022/05/10	13	881.23	16	864.19	906.00	-3	2,999	-0.10%
2022/05/09	30	868.30	14	867.29	866.00	16	2,981	0.54%
2022/05/06	50	887.10	26.2	884.64	870.00	23.8	2,966	0.80%
2022/05/05	22.2	960.27	10	957.80	945.00	12.2	2,930	0.42%
2022/05/04	21	936.14	11	928.45	922.00	10	2,892	0.35%
2022/05/03	54	911.54	50.1	923.02	948.00	3.9	2,851	0.14%
2022/04/29	28	886.57	24	885.62	886.00	4	2,788	0.14%
2022/04/28	14	854.93	12.1	856.48	862.00	1.9	2,746	0.07%
2022/04/27	10	812.80	11	777.44	849.00	-1	2,701	-0.04%
2022/04/26	25	828.76	18	809.89	801.00	7	2,658	0.26%
2022/04/25	20.1	812.44	12.2	811.38	821.00	7.9	2,645	0.30%
2022/04/22	38.1	867.60	51.4	886.60	859.00	-13.3	2,602	-0.51%
2022/04/21	14.1	950.79	21	949.29	939.00	-7	2,549	-0.27%
2022/04/20	28	974.14	10	971.12	960.00	18	2,535	0.71%
2022/04/19	11	969.15	10.1	964.01	960.00	1	2,531	0.04%
2022/04/18	34	932.24	9	930.11	941.00	25	2,531	0.99%
2022/04/15	17.1	944.83	22	948.14	925.00	-4.9	2,511	-0.20%
2022/04/14	14	993.50	11	993.01	981.00	3	2,482	0.12%
2022/04/13	65	985.65	20.1	973.42	984.00	44.9	2,466	1.82%
2022/04/12	87.1	954.18	64	940.94	920.00	23.1	2,438	0.95%
2022/04/11	6	978.83	6	991.83	954.00	0	2,399	0.00%
2022/04/08	8.1	1038.01	8	1027.50	1000.00	0.1	2,378	0.00%
2022/04/07	9	1100.00	4	1090.00	1060.00	5	2,361	0.21%
2022/04/06	2	1120.00	8	1116.25	1100.00	-6	2,343	-0.26%
2022/04/01	47	1115.85	11	1095.00	1110.00	36	2,342	1.54%
2022/03/31	7	1098.57	21	1090.00	1100.00	-14	2,338	-0.60%
2022/03/30	14	1112.49	17	1106.18	1090.00	-3	2,336	-0.13%
2022/03/29	73	1113.70	19	1106.05	1095.00	54	2,321	2.33%
2022/03/28	8	1036.88	21	1022.14	1085.00	-13	2,294	-0.57%
2022/03/25	19	1058.42	14	1064.64	1065.00	5	2,275	0.22%
2022/03/24	21	1026.10	7	1002.86	1035.00	14	2,237	0.63%
2022/03/23	16	1000.63	19	999.74	1005.00	-3	2,234	-0.13%
2022/03/22	19	951.15	20	960.40	970.00	-1	2,230	-0.04%
2022/03/21	26	935.81	5.1	935.25	948.00	20.9	2,200	0.95%
2022/03/18	28	935.82	56	924.82	920.00	-28	2,195	-1.27%
2022/03/17	20.1	988.39	48	984.37	986.00	-28	2,142	-1.31%
2022/03/16	120.1	922.55	154.1	916.42	908.00	-34	2,064	-1.65%	大買/大賣/
2022/03/15	28	1004.19	132.2	986.86	972.00	-104.2	1,938	-5.37%	大賣/鉅額交易
2022/03/14	13	1073.08	31	1076.77	1080.00	-18	1,917	-0.94%
2022/03/11	26	1072.11	65	1075.00	1090.00	-39	1,914	-2.04%
2022/03/10	47	1066.60	112	1050.27	1080.00	-65	1,891	-3.44%	大賣/
2022/03/09	107	1038.23	90	1015.44	983.00	17	1,869	0.91%	大買/
2022/03/08	41	1073.89	40	1051.50	1030.00	1	1,839	0.06%
2022/03/07	23	1121.96	59.3	1126.44	1100.00	-36.3	1,816	-2.00%
2022/03/04	46.5	1212.63	112	1203.84	1220.00	-65.5	1,837	-3.56%	大賣/
2022/03/03	37	1197.84	91.1	1198.60	1190.00	-54.1	1,852	-2.92%
2022/03/02	98	1165.36	33	1159.53	1175.00	65	1,904	3.41%
2022/03/01	138.6	1136.08	11	1162.27	1140.00	127.6	1,875	6.80%	大買/鉅額交易
2022/02/25	15	1087.33	9	1073.33	1075.00	6	1,864	0.32%
2022/02/24	9	1060.00	8	1047.50	1055.00	1	1,869	0.05%
2022/02/23	4	1088.69	1.1	1090.00	1070.00	2.9	1,865	0.16%
2022/02/22	8	1078.13	9.2	1082.73	1070.00	-1.2	1,864	-0.06%
2022/02/21	15	1141.67	12	1141.67	1125.00	3	1,856	0.16%
2022/02/18	17	1145.59	6	1146.67	1150.00	11	1,863	0.59%
2022/02/17	8	1150.63	20.3	1154.14	1155.00	-12.3	1,862	-0.66%
2022/02/16	46.1	1154.04	14	1144.35	1165.00	32	1,847	1.73%
2022/02/15	11	1090.46	28	1091.43	1060.00	-17	1,830	-0.93%
2022/02/14	40	1090.73	35	1088.43	1085.00	5	1,818	0.28%
2022/02/11	17	1112.35	17	1118.53	1160.00	0	1,809	0.00%
2022/02/10	81	1089.26	23.3	1083.59	1100.00	57.7	1,794	3.22%
2022/02/09	169.3	1033.79	37.1	1028.66	1075.00	132.2	1,728	7.65%	大買/鉅額交易
2022/02/08	12	979.00	9	967.33	980.00	3	1,711	0.18%
2022/02/07	9	926.44	43	911.95	950.00	-34	1,708	-1.99%
2022/01/26	23	924.74	5	925.60	935.00	18	1,712	1.05%
2022/01/25	9	910.73	18	911.33	899.00	-9	1,738	-0.52%
2022/01/24	31	918.03	8	912.53	911.00	23	1,750	1.31%
2022/01/21	22	943.22	9	938.00	921.00	13	1,751	0.74%
2022/01/20	45	960.36	11	944.73	976.00	34	1,753	1.94%
2022/01/19	25	943.70	6	948.67	928.00	19	1,766	1.08%
2022/01/18	30	982.80	21	970.86	968.00	9	1,772	0.51%
2022/01/17	42	934.45	3	931.33	943.00	39	1,784	2.19%
2022/01/14	7	909.15	7	917.57	916.00	0	1,823	0.00%
2022/01/13	9	928.67	5.1	927.08	930.00	3.9	1,922	0.20%
2022/01/12	19.1	935.83	10	934.90	925.00	9.1	1,948	0.47%
2022/01/11	11.1	930.20	9	924.22	898.00	2.1	1,992	0.11%
2022/01/10	26	947.65	5.2	938.93	965.00	20.9	2,017	1.03%
2022/01/07	8	941.38	6	950.83	931.00	2	2,080	0.10%
2022/01/06	4.2	953.93	12.1	957.84	944.00	-8	2,155	-0.37%
2022/01/05	64	991.77	14	964.21	982.00	50	2,188	2.28%
2022/01/04	18.1	986.34	20	979.85	979.00	-1.9	2,201	-0.09%
2022/01/03	7	999.86	6.1	1004.75	999.00	0.9	2,268	0.04%
2021/12/30	9	1012.22	12	1008.67	1020.00	-3	2,371	-0.13%
2021/12/29	3	990.00	3	993.00	990.00	0	2,494	0.00%
2021/12/28	2.1	1023.81	9.1	1009.78	994.00	-7	2,597	-0.27%
2021/12/27	7	1016.43	5	1021.00	1025.00	2	2,663	0.08%
2021/12/24	3.1	1020.65	3	992.67	991.00	0.1	2,724	0.00%
2021/12/23	17	1031.47	3.1	1021.77	1020.00	13.9	2,774	0.50%
2021/12/22	8	994.38	4	999.25	1010.00	4	2,801	0.14%
2021/12/21	15.1	975.25	5	972.80	981.00	10.1	2,812	0.36%
2021/12/20	2	965.00	2.3	967.05	968.00	-0.3	2,828	-0.01%
2021/12/17	2	972.50	15	974.93	961.00	-13	2,854	-0.46%
2021/12/16	19	955.63	6	958.33	955.00	13	2,901	0.45%
2021/12/15	6	955.83	13.2	963.30	984.00	-7.2	2,903	-0.25%
2021/12/14	8	964.38	10	948.90	929.00	-2	2,903	-0.07%
2021/12/13	3	1003.67	42	987.64	1015.00	-39	2,926	-1.33%
2021/12/10	3	990.33	4	992.25	979.00	-1	2,944	-0.03%
2021/12/09	11	998.18	27	988.52	993.00	-16	2,978	-0.54%
2021/12/08	4	1017.50	0.9	1001.77	991.00	3.2	3,043	0.10%
2021/12/07	4	1031.25	7	1034.29	1005.00	-3	3,111	-0.10%
2021/12/06	2	1017.50	6	1010.83	1005.00	-4	3,137	-0.13%
2021/12/03	9	1031.67	10	1017.50	1045.00	-1	3,189	-0.03%
2021/12/02	23	1017.83	5.3	1018.32	1015.00	17.7	3,249	0.54%
2021/12/01	3	996.33	7	995.57	990.00	-4	3,274	-0.12%
2021/11/30	30.1	997.27	46.1	1015.95	1020.00	-16	3,294	-0.48%
2021/11/29	12.5	965.75	8	973.93	1010.00	4.5	3,321	0.14%
2021/11/26	55	953.40	62.2	935.78	941.00	-7.2	3,349	-0.22%
2021/11/25	0	986.00	1.1	986.00	986.00	-1.1	3,324	-0.03%
2021/11/24	4.2	1099.29	7	1108.57	1095.00	-2.8	3,355	-0.08%
2021/11/23	6.1	1123.20	48	1115.52	1115.00	-41.9	3,362	-1.25%
2021/11/22	8	1180.63	2	1157.50	1145.00	6	3,390	0.18%
2021/11/19	5.2	1202.60	1	1200.00	1160.00	4.2	3,436	0.12%
2021/11/18	17.3	1195.11	13.1	1176.61	1175.00	4.1	3,506	0.12%
2021/11/17	2	1175.08	17	1193.24	1190.00	-15	3,555	-0.42%
2021/11/16	9	1229.42	5	1264.00	1220.00	4	3,566	0.11%
2021/11/15	12.1	1262.36	12	1266.67	1235.00	0.1	3,584	0.00%
2021/11/12	8.1	1282.35	12	1277.91	1265.00	-3.9	3,634	-0.11%
2021/11/11	9	1221.11	5	1217.00	1220.00	4	3,633	0.11%
2021/11/10	56.1	1182.20	13	1189.61	1220.00	43.1	3,658	1.18%
2021/11/09	13	1225.77	12	1217.50	1190.00	1	3,675	0.03%
2021/11/08	10	1199.00	8.4	1202.86	1200.00	1.6	3,687	0.04%
2021/11/05	6.2	1216.53	8	1223.13	1235.00	-1.8	3,721	-0.05%
2021/11/04	4.3	1170.70	4.8	1177.43	1160.00	-0.6	3,708	-0.02%
2021/11/03	5.3	1138.77	8	1137.61	1205.00	-2.7	3,709	-0.07%
2021/11/02	11.6	1149.43	18	1156.39	1170.00	-6.4	3,728	-0.17%
2021/11/01	17	1122.35	11	1120.46	1130.00	6	3,695	0.16%
2021/10/29	13.5	1014.34	14.4	1018.36	1030.00	-0.9	3,677	-0.02%
2021/10/28	7	1001.43	16	999.06	989.00	-9	3,670	-0.25%
2021/10/27	16	1016.56	18	1034.00	1050.00	-2	3,667	-0.05%
2021/10/26	13	1000.15	13	992.08	986.00	0	3,659	0.00%
2021/10/25	26	988.23	21	987.81	978.00	5	3,652	0.14%
2021/10/22	21	990.14	37.2	984.37	996.00	-16.2	3,664	-0.44%
2021/10/21	52.3	965.30	63	981.70	983.00	-10.7	3,652	-0.29%
2021/10/20	25	918.36	40	921.33	915.00	-15	3,558	-0.42%
2021/10/19	30	924.27	24	927.92	920.00	6	3,557	0.17%
2021/10/18	14	914.57	17	916.71	932.00	-3	3,555	-0.08%
2021/10/15	45	906.20	32	903.16	888.00	13	3,563	0.36%
2021/10/14	35	884.25	32	875.44	890.00	3	3,512	0.09%
2021/10/13	22	890.69	23	891.91	888.00	-1	3,460	-0.03%
2021/10/12	19	904.95	10	915.45	888.00	9	3,475	0.26%
2021/10/08	66	937.80	80	942.45	938.00	-14	3,541	-0.40%
2021/10/07	39	919.25	52	916.17	929.00	-13	3,495	-0.37%
2021/10/06	59	904.37	60.1	892.82	877.00	-1.1	3,432	-0.03%
2021/10/05	51	817.12	62	845.00	867.00	-11	3,351	-0.33%
2021/10/04	38	845.95	25	844.88	801.00	13	3,263	0.40%
2021/10/01	41	908.34	29	899.03	890.00	12	3,213	0.37%
2021/09/30	175	905.54	45.1	910.68	928.00	129.9	3,169	4.10%	大買/鉅額交易
2021/09/29	11	863.46	16	856.88	844.00	-5	3,122	-0.16%
2021/09/28	9	897.89	12	898.50	899.00	-3	3,123	-0.10%
2021/09/27	5	893.60	12	894.92	902.00	-7	3,126	-0.22%
2021/09/24	23	892.91	19	893.11	895.00	4	3,142	0.13%
2021/09/23	48	887.92	74	886.04	898.00	-26	3,127	-0.83%
2021/09/22	21	845.62	25	845.32	857.00	-4	3,101	-0.13%
2021/09/17	20	845.80	16	842.19	847.00	4	3,110	0.13%
2021/09/16	66	834.38	41	835.83	840.00	25	3,134	0.80%
2021/09/15	25	810.20	31	805.39	827.00	-6	3,161	-0.19%
2021/09/14	40	808.35	27	810.67	800.00	13	3,257	0.40%
2021/09/13	33	809.45	59	812.98	802.00	-26	3,276	-0.79%
2021/09/10	36	803.88	26	800.12	819.00	10	3,294	0.30%
2021/09/09	26	764.69	26	764.62	745.00	0	3,339	0.00%
2021/09/08	31	800.39	78	798.56	781.00	-47	3,350	-1.40%
2021/09/07	132	777.08	135	768.84	764.00	-3	3,389	-0.09%	大買/大賣/
2021/09/06	73	756.32	38	758.53	752.00	35	3,414	1.03%
2021/09/03	18	734.28	24	738.21	720.00	-6	3,420	-0.18%
2021/09/02	51	755.75	42	751.31	730.00	9	3,423	0.26%
2021/09/01	56	721.30	35	714.92	737.00	21	3,437	0.61%
2021/08/31	62	691.98	33.1	691.75	699.00	28.9	3,378	0.85%
2021/08/30	28	681.57	17	675.88	673.00	11	3,370	0.33%
2021/08/27	6	657.83	31	653.16	666.00	-25	3,389	-0.74%
2021/08/26	17	675.06	59	664.98	652.00	-42	3,459	-1.21%
2021/08/25	68	676.76	26	674.19	689.00	42	3,496	1.20%
2021/08/24	82	661.17	52	657.17	654.00	30	3,629	0.83%
2021/08/23	153	638.71	38	631.69	644.00	115	3,643	3.16%	大買/鉅額交易
2021/08/20	45	574.84	5	565.00	586.00	40	3,671	1.09%
2021/08/19	14	566.07	23	565.26	553.00	-9	3,709	-0.24%
2021/08/18	30	560.00	28	551.89	576.00	2	3,761	0.05%
2021/08/17	6	579.83	6	573.50	573.00	0	3,830	0.00%
2021/08/16	15	571.93	16	572.06	569.00	-1	3,927	-0.03%
2021/08/13	37	601.49	12	596.25	594.00	25	3,963	0.63%
2021/08/12	15	595.40	7	589.29	602.00	8	3,981	0.20%
2021/08/11	11	586.18	12	581.33	575.00	-1	4,010	-0.02%
2021/08/10	5	569.80	8	569.50	574.00	-3	4,043	-0.07%
2021/08/09	11	573.82	5.2	576.19	575.00	5.9	4,109	0.14%
2021/08/06	23.1	589.86	76	581.39	571.00	-53	4,145	-1.28%
2021/08/05	8	612.00	15	611.27	608.00	-7	4,243	-0.16%
2021/08/04	9	629.67	10	627.10	620.00	-1	4,357	-0.02%
2021/08/03	17.1	623.09	19	621.63	622.00	-1.9	4,419	-0.04%
2021/08/02	5	619.00	33	618.85	620.00	-28	4,412	-0.63%
2021/07/30	17.1	651.60	34	652.94	633.00	-16.9	4,401	-0.39%
2021/07/29	32	658.09	10.3	661.68	665.00	21.7	4,385	0.49%
2021/07/28	241	639.94	77.4	636.19	645.00	163.7	4,361	3.75%	大買/鉅額交易
2021/07/27	31	699.00	24.2	691.78	680.00	6.8	4,317	0.16%
2021/07/26	25	691.44	19	690.21	683.00	6	4,281	0.14%
2021/07/23	27.7	675.35	19	672.47	677.00	8.7	4,269	0.20%
2021/07/22	22.4	698.17	26	697.38	698.00	-3.7	4,257	-0.09%
2021/07/21	40	679.15	37	678.57	672.00	3	4,206	0.07%
2021/07/20	31	661.13	33.1	660.34	647.00	-2	4,144	-0.05%
2021/07/19	9	683.78	21	681.71	676.00	-12	4,143	-0.29%
2021/07/16	27	683.37	78.3	678.18	688.00	-51.3	4,116	-1.25%
2021/07/15	107	676.22	47	671.30	688.00	60	4,051	1.48%	大買/
2021/07/14	10	634.90	6	630.50	626.00	4	3,993	0.10%
2021/07/13	17	639.18	22	631.68	621.00	-5	4,038	-0.12%
2021/07/12	27	645.96	8	644.75	644.00	19	4,124	0.46%
2021/07/09	15	623.80	13	621.85	630.00	2	4,321	0.05%
2021/07/08	29	625.72	4	624.75	632.00	25	4,316	0.58%
2021/07/07	8	618.25	46	612.72	612.00	-38	4,296	-0.88%
2021/07/06	4	634.75	10	628.30	629.00	-6	4,265	-0.14%
2021/07/05	25	645.32	9	646.11	642.00	16	4,244	0.38%
2021/07/02	18	628.33	16.1	624.72	629.00	1.9	4,226	0.04%
2021/07/01	52.1	627.53	10	620.80	613.00	42.1	4,207	1.00%
2021/06/30	6	614.83	5	614.20	611.00	1	4,179	0.02%
2021/06/29	7.3	626.33	8	623.38	617.00	-0.7	4,188	-0.02%
2021/06/28	9	623.89	16	628.13	623.00	-7	4,188	-0.17%
2021/06/25	11	650.45	14	645.79	639.00	-3	4,166	-0.07%
2021/06/24	19	635.17	90	639.65	638.00	-71	4,145	-1.71%
2021/06/23	138	636.28	61	631.69	635.00	77	4,118	1.87%	大買/
2021/06/22	10	594.60	8.3	593.17	586.00	1.7	4,021	0.04%
2021/06/21	36	594.64	45	591.96	581.00	-9	3,998	-0.23%
2021/06/18	87	577.47	74	581.30	588.00	13	3,942	0.33%
2021/06/17	24	562.50	64	556.33	562.00	-40	3,851	-1.04%
2021/06/16	132.1	565.08	253	560.05	550.00	-120.9	3,827	-3.16%	大買/大賣/鉅額交易
2021/06/15	287	571.28	18	561.44	578.00	269	3,777	7.12%	大買/鉅額交易
2021/06/11	15.1	531.92	106	526.89	526.00	-90.9	3,790	-2.40%	大賣/
2021/06/10	6.1	537.83	8	537.13	538.00	-1.9	3,766	-0.05%
2021/06/09	14	541.06	27	539.15	526.00	-13	3,747	-0.35%
2021/06/08	7	569.57	12	571.58	566.00	-5	3,736	-0.13%
2021/06/07	13	575.85	7	574.57	568.00	6	3,789	0.16%
2021/06/04	7	566.57	12	563.17	573.00	-5	3,767	-0.13%
2021/06/03	17	569.88	10	569.20	567.00	7	3,762	0.19%
2021/06/02	24	570.25	26.1	562.22	558.00	-2.1	3,728	-0.06%
2021/06/01	138.2	598.16	275	596.59	570.00	-136.9	3,673	-3.73%	大買/大賣/鉅額交易
2021/05/31	71.1	561.07	70	558.29	583.00	1	3,514	0.03%
2021/05/28	156	519.94	46	517.41	530.00	110	3,455	3.18%	大買/鉅額交易
2021/05/27	19	496.74	19	496.55	499.00	0	3,407	0.00%
2021/05/26	26	509.33	130	505.40	490.00	-104	3,376	-3.08%	大賣/鉅額交易
2021/05/25	113	506.60	46.3	501.87	509.00	66.7	3,318	2.01%	大買/
2021/05/24	67	473.34	91.3	465.74	480.00	-24.3	3,214	-0.76%
2021/05/21	91.3	447.63	16.5	438.78	454.50	74.8	3,124	2.39%
2021/05/20	5	423.62	35	421.87	413.50	-30	3,087	-0.97%
2021/05/19	18	447.47	19	443.76	440.00	-1	3,114	-0.03%
2021/05/18	23	440.67	123.2	443.64	454.50	-100.2	3,177	-3.15%	大賣/
2021/05/17	15	436.66	33	433.12	416.00	-18	3,140	-0.57%
2021/05/14	69	472.00	39	458.02	448.50	30	3,092	0.97%
2021/05/13	41	484.48	133	479.97	453.50	-92	3,071	-2.99%	大賣/
2021/05/12	357	467.02	312.1	468.59	482.50	44.9	2,968	1.51%	大買/大賣/
2021/05/11	26.5	449.29	171	452.54	439.00	-144.5	2,908	-4.97%	大賣/鉅額交易
2021/05/10	41	414.74	6	410.17	433.00	35	2,898	1.21%
2021/05/07	79	379.17	7	382.93	399.50	72	2,952	2.44%
2021/05/06	18.1	390.31	89	378.29	363.50	-70.9	2,996	-2.37%
2021/05/05	17	424.79	23	419.87	403.50	-6	3,013	-0.20%
2021/05/04	84	427.43	123	411.67	420.00	-39	3,077	-1.27%	大賣/
2021/05/03	69.1	463.40	47	455.29	447.50	22.1	3,075	0.72%
2021/04/29	53.8	497.59	105	500.15	497.00	-51.2	3,077	-1.66%	大賣/
2021/04/28	245	487.18	182	473.50	506.00	63	3,088	2.04%	大買/大賣/
2021/04/27	154	453.98	58	442.71	460.00	96	3,082	3.11%	大買/
2021/04/26	48	421.26	23	419.80	418.50	25	3,077	0.81%
2021/04/23	115.1	414.38	37	412.50	410.00	78.1	3,092	2.52%	大買/
2021/04/22	50.3	471.83	77	473.77	442.00	-26.7	3,104	-0.86%
2021/04/21	156	477.02	33	476.35	490.00	123	3,103	3.96%	大買/鉅額交易
2021/04/20	51	505.04	54	500.11	501.00	-3	3,111	-0.10%
2021/04/19	116.3	494.16	182	496.63	487.00	-65.7	3,079	-2.13%	大買/大賣/
2021/04/16	189	535.72	211	537.56	520.00	-22	3,068	-0.72%	大買/大賣/
2021/04/15	136.1	538.25	665	534.31	534.00	-528.9	3,045	-17.37%	大買/大賣/鉅額交易
2021/04/14	1.1	593.00	45	593.00	593.00	-43.9	2,913	-1.51%
2021/04/13	1.1	658.00	9	658.00	658.00	-7.9	3,054	-0.26%
2021/04/12	0	0.00	10	731.00	731.00	-10	3,230	-0.31%
2021/04/09	0	812.00	16	812.00	812.00	-16	3,406	-0.47%
2021/04/08	22	916.14	24	918.75	902.00	-2	3,445	-0.06%
2021/04/07	22	923.50	6	921.17	920.00	16	3,455	0.46%
2021/04/06	3	916.00	10	927.90	910.00	-7	3,460	-0.20%
2021/04/01	8	917.63	2	919.50	916.00	6	3,466	0.17%
2021/03/31	7	906.14	13.1	905.35	900.00	-6.1	3,464	-0.18%
2021/03/30	7.1	905.58	23	904.52	895.00	-15.9	3,456	-0.46%
2021/03/29	13	912.40	110	913.90	903.00	-97	3,477	-2.79%	大賣/
2021/03/26	67	932.91	25	934.15	933.00	42	3,506	1.20%
2021/03/25	28	892.14	12	889.25	895.00	16	3,541	0.45%
2021/03/24	11.1	882.90	12	879.33	875.00	-0.9	3,588	-0.03%
2021/03/23	9	882.00	34	871.50	879.00	-25	3,623	-0.69%
2021/03/22	6	924.99	32	917.00	891.00	-26	3,703	-0.70%
2021/03/19	6	930.67	9	926.89	932.00	-3	3,715	-0.08%
2021/03/18	27.1	961.35	32	957.09	950.00	-4.9	3,725	-0.13%
2021/03/17	46	959.00	34	961.41	948.00	12	3,736	0.32%
2021/03/16	15	924.73	29	926.79	914.00	-14	3,670	-0.38%
2021/03/15	8	934.50	29	931.97	936.00	-21	3,691	-0.57%
2021/03/12	70	930.09	32	930.72	921.00	38	3,717	1.02%
2021/03/11	30	883.27	15	878.21	913.00	15	3,704	0.40%
2021/03/10	7	854.14	15	836.73	830.00	-8	3,704	-0.22%
2021/03/09	10	842.70	55	830.78	845.00	-45	3,741	-1.20%
2021/03/08	51	874.08	35	861.20	830.00	16	3,762	0.43%
2021/03/05	26	835.46	24	826.00	830.00	2	3,769	0.05%
2021/03/04	34	830.21	157	839.06	833.00	-123	3,846	-3.20%	大賣/鉅額交易
2021/03/03	17	858.12	41	852.29	848.00	-24	3,865	-0.62%
2021/03/02	44	912.86	34	894.09	877.00	10	3,894	0.26%
2021/02/26	2	896.49	23	888.87	885.00	-21	3,930	-0.53%
2021/02/25	9	904.44	5	905.40	911.00	4	3,986	0.10%
2021/02/24	6.1	899.10	4	894.25	881.00	2.1	4,129	0.05%
2021/02/23	25	914.32	8.1	906.51	925.00	16.9	4,212	0.40%
2021/02/22	18	933.11	5	929.00	920.00	13	4,241	0.31%
2021/02/19	16.1	924.24	59	930.86	915.00	-42.9	4,253	-1.01%
2021/02/18	44	953.98	33.1	957.50	974.00	10.9	4,309	0.25%
2021/02/17	108	874.76	14	878.64	886.00	94	4,245	2.21%	大買/
2021/02/05	13	801.31	37.1	797.52	806.00	-24.1	4,245	-0.57%
2021/02/04	8	789.88	22	799.41	785.00	-14	4,287	-0.33%
2021/02/03	5	822.40	74.1	813.72	818.00	-69.1	4,383	-1.58%
2021/02/02	52	848.15	44	843.95	826.00	8	4,551	0.18%
2021/02/01	11	809.36	7	811.71	836.00	4	4,740	0.08%
2021/01/29	29	845.45	58	849.86	825.00	-29	4,906	-0.59%
2021/01/28	19	858.16	27	857.89	863.00	-8	5,020	-0.16%
2021/01/27	11	841.00	54	832.78	840.00	-43	5,064	-0.85%
2021/01/26	35	884.23	56	863.27	826.00	-21	5,144	-0.41%
2021/01/25	15	895.67	11	899.45	895.00	4	5,209	0.08%
2021/01/22	11	908.64	8	890.25	915.00	3	5,257	0.06%
2021/01/21	14	874.50	9	868.78	895.00	5	5,351	0.09%
2021/01/20	8.1	820.93	47	851.09	821.00	-38.9	5,426	-0.72%
2021/01/19	36	834.36	17	837.65	847.00	19	5,538	0.34%
2021/01/18	19	812.63	3	807.33	809.00	16	5,640	0.28%
2021/01/15	7	787.29	9	766.23	795.00	-2	5,700	-0.04%
2021/01/14	2	774.00	17	771.35	752.00	-15	5,746	-0.26%
2021/01/13	5	786.40	25	773.28	775.00	-20	5,860	-0.34%
2021/01/12	11	787.09	47	779.43	773.00	-36	5,941	-0.61%
2021/01/11	14	822.00	65	821.09	828.00	-51	6,022	-0.85%
2021/01/08	22	812.45	57	808.51	800.00	-35	6,056	-0.58%
2021/01/07	46	765.89	31	767.81	798.00	15	6,050	0.25%
2021/01/06	123	742.06	74.3	744.31	730.00	48.7	6,015	0.81%	大買/
2021/01/05	195	707.87	111	696.21	726.00	84	5,979	1.40%	大買/大賣/
2021/01/04	228.4	670.78	41	669.46	683.00	187.4	5,897	3.18%	大買/鉅額交易
2020/12/31	8	625.75	9	623.44	621.00	-1	5,860	-0.02%
2020/12/30	4	617.00	6	622.33	617.00	-2	5,945	-0.03%
2020/12/29	1	607.00	21	606.90	608.00	-20	6,017	-0.33%
2020/12/28	33	618.97	67	610.99	607.00	-34	6,134	-0.55%
2020/12/25	14	613.36	18	614.56	609.00	-4	6,272	-0.06%
2020/12/24	9	611.89	17	615.76	617.00	-8	6,427	-0.12%
2020/12/23	66	607.09	80	606.28	606.00	-14	6,638	-0.21%
2020/12/22	14	622.00	99	619.13	606.00	-85	6,803	-1.25%
2020/12/21	43	643.09	36	637.08	642.00	7	6,861	0.10%
2020/12/18	216	631.23	32	624.47	630.00	184	6,978	2.64%	大買/鉅額交易
2020/12/17	48	622.60	45	611.58	613.00	3	6,997	0.04%
2020/12/16	62	623.56	6	626.84	616.00	56	7,021	0.80%
2020/12/15	6	590.33	9	594.67	588.00	-3	7,020	-0.04%
2020/12/14	3	613.33	4	601.75	606.00	-1	7,294	-0.01%
2020/12/11	10	614.60	36	610.33	598.00	-26	7,456	-0.35%
2020/12/10	3	612.34	43	612.30	627.00	-40	7,600	-0.53%
2020/12/09	7	628.71	6	625.67	620.00	1	7,731	0.01%
2020/12/08	20	616.35	26	617.08	617.00	-6	7,853	-0.08%
2020/12/07	14	605.29	21	599.19	610.00	-7	8,039	-0.09%
2020/12/04	13	626.85	69	608.32	604.00	-56	8,276	-0.68%
2020/12/03	34	635.47	55	632.18	634.00	-21	8,432	-0.25%
2020/12/02	8	634.13	71	635.94	627.00	-63	8,482	-0.74%
2020/12/01	20	652.89	47	655.38	645.00	-27	8,523	-0.32%
2020/11/30	59.1	654.49	17	650.35	668.00	42.1	8,567	0.49%
2020/11/27	18	634.44	43	627.67	635.00	-25	8,538	-0.29%
2020/11/26	66	640.79	51	635.51	635.00	15	8,591	0.17%
2020/11/25	42	642.83	130	638.70	630.00	-88	8,586	-1.02%	大賣/
2020/11/24	32	664.84	67.1	662.13	652.00	-35.1	8,583	-0.41%
2020/11/23	201.1	655.00	156	650.06	662.00	45.1	8,548	0.53%	大買/大賣/
2020/11/20	87	619.99	35	612.54	631.00	52	8,421	0.62%
2020/11/19	9	602.44	80	605.44	604.00	-71	8,344	-0.85%
2020/11/18	13	619.15	71	617.45	613.00	-58	8,356	-0.69%
2020/11/17	346	619.54	60	614.00	603.00	286	8,337	3.43%	大買/鉅額交易
2020/11/16	71	594.34	17	592.53	588.00	54	8,274	0.65%
2020/11/13	23	578.65	31	580.32	573.00	-8	8,258	-0.10%
2020/11/12	44	595.84	48	593.31	572.00	-4	8,262	-0.05%
2020/11/11	94	588.95	74	583.78	588.00	20	8,224	0.24%
2020/11/10	69	589.96	102	602.10	584.00	-33	8,162	-0.40%	大賣/
2020/11/09	115	603.87	145	600.68	595.00	-30	8,022	-0.37%	大買/大賣/
2020/11/06	244	558.13	37	560.14	580.00	207	7,850	2.64%	大買/鉅額交易
2020/11/05	104	507.76	26	509.52	528.00	78	7,695	1.01%	大買/
2020/11/04	79	480.72	21	482.88	481.00	58	7,628	0.76%
2020/11/03	13	479.19	13	476.23	480.50	0	7,586	0.00%
2020/11/02	28	467.66	202	467.50	460.00	-174	7,570	-2.30%	大賣/鉅額交易
2020/10/30	13	496.08	16	493.03	484.50	-3	7,546	-0.04%
2020/10/29	22	489.20	23	486.52	500.00	-1	7,645	-0.01%
2020/10/28	50	496.07	50	495.43	490.00	0	7,682	0.00%
2020/10/27	28	494.61	48	490.67	507.00	-20	7,697	-0.26%
2020/10/26	19	508.03	57	502.28	491.50	-38	7,621	-0.50%
2020/10/23	60	529.78	23	528.09	528.00	37	7,590	0.49%
2020/10/22	12	522.92	23	525.35	520.00	-11	7,610	-0.14%
2020/10/21	40	520.73	33	519.64	523.00	7	7,617	0.09%
2020/10/20	27	496.93	113	499.26	507.00	-86	7,622	-1.13%	大賣/
2020/10/19	111	490.19	69	488.57	490.00	42	7,648	0.55%	大買/
2020/10/16	39	524.60	69	513.78	500.00	-30	7,678	-0.39%
2020/10/15	38	544.61	73	540.15	548.00	-35	7,642	-0.46%
2020/10/14	28	538.21	11	538.36	535.00	17	7,634	0.22%
2020/10/13	75	531.11	16	525.69	540.00	59	7,653	0.77%
2020/10/12	101	522.20	47	520.68	518.00	54	7,668	0.70%	大買/
2020/10/08	94	518.64	26	513.42	515.00	68	7,653	0.89%
2020/10/07	33	497.83	44	496.84	504.00	-11	7,605	-0.14%
2020/10/06	29	485.43	11	486.00	490.50	18	7,494	0.24%
2020/10/05	20	485.30	13	486.58	474.00	7	7,408	0.09%
2020/09/30	30	464.25	53	459.20	487.50	-23	7,285	-0.32%
2020/09/29	58	471.76	99	469.03	471.00	-41	7,145	-0.57%
2020/09/28	25	469.64	22	470.91	460.00	3	6,975	0.04%
2020/09/25	62	509.90	62	520.85	483.50	0	6,743	0.00%
2020/09/24	179	528.41	19	527.11	535.00	160	6,549	2.44%	大買/鉅額交易
2020/09/23	77	541.26	84	540.08	528.00	-7	6,449	-0.11%
2020/09/22	16	515.44	14	512.14	520.00	2	6,257	0.03%
2020/09/21	65	511.34	7	512.86	518.00	58	6,203	0.93%
2020/09/18	11	519.27	11	519.82	519.00	0	6,397	0.00%
2020/09/17	65	521.46	125	523.70	517.00	-60	6,460	-0.93%	大賣/
2020/09/16	66	489.03	123	476.63	503.00	-57	6,336	-0.90%	大賣/
2020/09/15	114	458.12	154	456.77	458.00	-40	6,288	-0.64%	大買/大賣/
2020/09/14	124	445.18	95	440.81	452.00	29	6,172	0.47%	大買/
2020/09/11	157	412.20	86	413.33	411.00	71	6,147	1.16%	大買/
2020/09/10	221	412.44	195	417.11	415.00	26	6,098	0.43%	大買/大賣/
2020/09/09	328	418.39	72	412.15	400.50	256	5,936	4.31%	大買/鉅額交易
2020/09/08	81	463.25	63	462.06	441.50	18	5,733	0.31%
2020/09/07	15	516.67	216	514.59	489.00	-201	5,616	-3.58%	大賣/鉅額交易
2020/09/04	40	554.85	95	553.84	543.00	-55	5,559	-0.99%
2020/09/03	80	563.01	42	540.98	581.00	38	5,512	0.69%
2020/09/02	18	539.17	38	537.76	529.00	-20	5,485	-0.36%
2020/09/01	252	530.53	37	523.00	541.00	215	5,474	3.93%	大買/鉅額交易
2020/08/31	20	541.10	64	539.47	527.00	-44	5,459	-0.81%
2020/08/28	3	561.33	74	556.50	553.00	-71	5,613	-1.26%
2020/08/27	7	589.43	32	585.56	574.00	-25	5,737	-0.44%
2020/08/26	18	607.39	26	599.15	596.00	-8	5,781	-0.14%
2020/08/25	30	600.73	20	600.90	597.00	10	5,791	0.17%
2020/08/24	46	595.28	58	586.50	604.00	-12	5,827	-0.21%
2020/08/21	29	617.83	40	611.98	602.00	-11	5,819	-0.19%
2020/08/20	47	624.28	68	611.26	595.00	-21	5,861	-0.36%
2020/08/19	66	661.09	40	646.53	643.00	26	5,921	0.44%
2020/08/18	35	643.57	31	646.97	636.00	4	5,934	0.07%
2020/08/17	13	671.54	47	659.38	645.00	-34	5,946	-0.57%
2020/08/14	23	631.43	53	632.25	661.00	-30	5,974	-0.50%
2020/08/13	53	627.51	54.1	631.14	636.00	-1.1	6,004	-0.02%
2020/08/12	53	635.73	78	630.77	610.00	-25	6,120	-0.41%
2020/08/11	9	664.77	19	661.84	655.00	-10	6,234	-0.16%
2020/08/10	13	677.38	142	676.31	674.00	-129	6,389	-2.02%	大賣/鉅額交易
2020/08/07	10	678.20	5	680.60	670.00	5	6,344	0.08%
2020/08/06	46	681.18	44	670.07	691.00	2	6,358	0.03%
2020/08/05	25	661.08	62	658.21	666.00	-37	6,319	-0.59%
2020/08/04	139	653.13	142	654.22	666.00	-3	6,270	-0.05%	大買/大賣/
2020/08/03	203	621.61	277	622.88	615.00	-74	6,223	-1.19%	大買/大賣/
2020/07/31	224	592.23	54	590.50	599.00	170	6,138	2.77%	大買/鉅額交易
2020/07/30	43	560.35	22	557.77	565.00	21	6,113	0.34%
2020/07/29	37	552.32	34	546.50	564.00	3	6,227	0.05%
2020/07/28	85	544.53	111	548.70	536.00	-26	6,247	-0.42%	大賣/
2020/07/27	138	551.77	40	551.23	558.00	98	6,292	1.56%	大買/
2020/07/24	37	557.86	179	559.49	529.00	-142	6,301	-2.25%	大賣/鉅額交易
2020/07/23	76	564.75	59	568.88	580.00	17	6,296	0.27%
2020/07/22	101	553.59	12	552.92	550.00	89	6,317	1.41%	大買/
2020/07/21	37	505.85	14	510.86	519.00	23	6,240	0.37%
2020/07/20	92	470.71	26	467.96	472.00	66	6,286	1.05%
2020/07/17	66	481.48	177	478.51	480.00	-111	6,315	-1.76%	大賣/鉅額交易
2020/07/16	29	491.84	30	488.60	490.00	-1	6,326	-0.02%
2020/07/15	31	517.53	57	516.12	504.00	-26	6,262	-0.42%
2020/07/14	53	561.43	50	559.04	537.00	3	6,376	0.05%
2020/07/13	28	554.64	19	552.74	555.00	9	6,467	0.14%
2020/07/10	2	538.00	29	541.59	522.00	-27	6,552	-0.41%
2020/07/09	1	585.00	5	584.40	566.00	-4	6,645	-0.06%
2020/07/08	2	571.00	3	571.38	575.00	-1	6,689	-0.02%
2020/07/07	5	560.40	5	557.80	548.00	0	6,715	0.00%
2020/07/06	3	549.00	52	554.02	561.00	-49	6,756	-0.73%
2020/07/03	23	548.00	14	548.64	536.00	9	6,781	0.13%
2020/07/02	36	527.64	16	525.63	545.00	20	6,849	0.29%
2020/07/01	5	518.20	21	516.14	510.00	-16	6,882	-0.23%
2020/06/30	17	485.53	196	501.88	500.00	-179	6,958	-2.57%	大賣/鉅額交易
2020/06/29	98	532.53	338	534.50	506.00	-240	7,010	-3.42%	大賣/鉅額交易
2020/06/24	68	510.61	130	510.54	526.00	-62	6,807	-0.91%	大賣/
2020/06/23	45	465.48	253	454.90	478.50	-208	6,754	-3.08%	大賣/鉅額交易
2020/06/22	83	419.92	159	415.65	435.00	-76	6,684	-1.14%	大賣/
2020/06/19	57	393.07	111	391.51	395.50	-54	6,643	-0.81%	大賣/
2020/06/18	146.1	381.77	86	375.47	386.00	60.1	6,601	0.91%	大買/
2020/06/17	137	364.86	77	365.22	366.50	60	6,537	0.92%	大買/
2020/06/16	80	358.66	32	356.33	358.00	48	6,546	0.73%
2020/06/15	30	353.82	288	350.12	342.50	-258	6,607	-3.90%	大賣/鉅額交易
2020/06/12	100	356.03	67	349.32	361.00	33	6,644	0.50%
2020/06/11	38	351.25	67	352.84	351.00	-29	6,711	-0.43%
2020/06/10	92	351.60	42	351.54	352.00	50	6,824	0.73%
2020/06/09	111	352.43	98	352.79	358.00	13	6,974	0.19%	大買/
2020/06/08	44	348.11	32	348.84	346.00	12	7,141	0.17%
2020/06/05	23	350.26	69	347.54	345.00	-46	7,250	-0.63%
2020/06/04	144	345.79	401	345.51	340.50	-257	7,364	-3.49%	大買/大賣/鉅額交易
2020/06/03	355	315.35	71	313.79	328.00	284	7,305	3.89%	大買/鉅額交易
2020/06/02	65	303.98	70	304.96	298.50	-5	7,202	-0.07%
2020/06/01	34	305.03	44	303.65	303.50	-10	7,299	-0.14%
2020/05/29	20	292.20	44	293.99	300.00	-24	7,461	-0.32%
2020/05/28	80	290.99	290	289.82	291.50	-210	7,595	-2.76%	大賣/鉅額交易
2020/05/27	16	293.91	159	296.70	288.00	-143	7,635	-1.87%	大賣/鉅額交易
2020/05/26	188	303.74	111	301.04	295.00	77	7,701	1.00%	大買/大賣/
2020/05/25	14	290.04	193	291.61	290.00	-179	7,729	-2.32%	大賣/鉅額交易
2020/05/22	108	293.28	15	295.97	293.00	93	7,749	1.20%	大買/
2020/05/21	94	303.62	76	302.05	305.50	18	7,745	0.23%
2020/05/20	58	304.28	158	301.69	296.50	-100	7,750	-1.29%	大賣/
2020/05/19	203	309.64	244	306.47	309.00	-41	7,751	-0.53%	大買/大賣/
2020/05/18	415	307.59	185	302.51	295.00	230	7,643	3.01%	大買/大賣/鉅額交易
2020/05/15	508	289.64	159	284.54	297.50	349	7,530	4.63%	大買/大賣/鉅額交易
2020/05/14	53	275.08	66	272.80	274.00	-13	7,452	-0.17%
2020/05/13	117	277.77	49	276.55	273.50	68	7,466	0.91%	大買/
2020/05/12	28	274.82	100	271.67	272.00	-72	7,523	-0.96%
2020/05/11	116	278.72	37	278.35	280.00	79	7,648	1.03%	大買/
2020/05/08	72	276.39	221	276.98	272.50	-149	7,805	-1.91%	大賣/鉅額交易
2020/05/07	4	269.63	72	270.31	271.00	-68	7,881	-0.86%
2020/05/06	49	271.93	234	270.66	270.50	-185	8,012	-2.31%	大賣/鉅額交易
2020/05/05	80	280.00	179	279.91	269.50	-99	8,043	-1.23%	大賣/
2020/05/04	34	287.01	88	287.34	288.00	-54	7,950	-0.68%
2020/04/30	153	287.37	128	288.60	294.00	25	7,926	0.32%	大買/大賣/
2020/04/29	279	276.36	95	273.97	275.00	184	7,882	2.33%	大買/鉅額交易
2020/04/28	336	262.85	62	260.22	269.00	274	7,854	3.49%	大買/鉅額交易
2020/04/27	397	251.70	62	249.11	254.50	335	7,848	4.27%	大買/鉅額交易
2020/04/24	37	240.45	49	239.71	241.00	-12	7,765	-0.15%
2020/04/23	99	243.54	103	243.85	238.50	-4	7,893	-0.05%	大賣/
2020/04/22	133	242.89	100	243.29	243.50	33	7,952	0.41%	大買/
2020/04/21	55	240.82	236	237.11	245.00	-181	8,057	-2.25%	大賣/鉅額交易
2020/04/20	63	238.53	3	240.50	241.00	60	8,019	0.75%
2020/04/17	283	238.04	280	238.85	238.00	3	8,136	0.04%	大買/大賣/
2020/04/16	162	228.58	65	228.60	232.50	97	8,010	1.21%	大買/
2020/04/15	133	218.90	47	218.20	222.00	86	7,868	1.09%	大買/
2020/04/14	52	216.07	78	216.65	216.00	-26	7,833	-0.33%
2020/04/13	44	212.50	52	211.86	209.50	-8	7,788	-0.10%
2020/04/10	72	211.78	74	212.27	212.50	-2	7,776	-0.03%
2020/04/09	7	215.29	20	217.88	210.00	-13	7,866	-0.17%
2020/04/08	3	220.00	9	221.61	216.00	-6	7,885	-0.08%
2020/04/07	114	220.58	33	217.02	216.00	81	7,911	1.02%	大買/
2020/04/06	110	207.28	9	207.39	208.50	101	7,936	1.27%	大買/鉅額交易
2020/04/01	36	202.33	27	199.76	202.50	9	8,068	0.11%
2020/03/31	10	199.25	14	202.54	197.00	-4	8,023	-0.05%
2020/03/30	19	197.03	7.5	196.33	200.00	11.5	7,978	0.14%
2020/03/27	41	203.68	41	195.20	196.50	0	7,952	0.00%
2020/03/26	30	190.48	26	190.94	197.50	4	7,883	0.05%
2020/03/25	71.5	191.47	24	191.40	192.50	47.5	7,787	0.61%
2020/03/24	31	171.19	5	174.20	176.00	26	7,729	0.34%
2020/03/23	7	161.07	16	155.00	160.00	-9	7,806	-0.12%
2020/03/20	259	161.65	19	161.21	161.50	240	7,766	3.09%	大買/鉅額交易
2020/03/19	35	152.84	32	157.81	148.50	3	7,690	0.04%
2020/03/18	113	173.72	27	171.56	165.00	86	7,666	1.12%	大買/
2020/03/17	32	172.39	60	171.51	172.00	-28	7,728	-0.36%
2020/03/16	69	187.18	211	177.64	173.00	-142	7,638	-1.86%	大賣/鉅額交易
2020/03/13	49	182.77	133	180.60	189.50	-84	7,729	-1.09%	大賣/
2020/03/12	178	201.28	263	207.49	196.50	-85	7,678	-1.11%	大買/大賣/
2020/03/11	90	227.70	153	225.48	217.00	-63	7,746	-0.81%	大賣/
2020/03/10	183	224.34	148	223.19	234.00	35	7,635	0.46%	大買/大賣/
2020/03/09	107	229.31	191	225.90	216.00	-84	7,504	-1.12%	大買/大賣/
2020/03/06	83	236.39	19	236.39	240.00	64	7,450	0.86%
2020/03/05	236	242.22	118	240.44	235.00	118	7,490	1.58%	大買/大賣/鉅額交易
2020/03/04	94	232.29	47	232.20	237.00	47	7,378	0.64%
2020/03/03	115	231.30	157	230.83	229.00	-42	7,224	-0.58%	大買/大賣/
2020/03/02	23	215.17	27	214.59	216.00	-4	7,109	-0.06%
2020/02/27	106	226.68	62	227.26	218.00	44	7,137	0.62%	大買/
2020/02/26	196	229.84	59	229.42	222.50	137	7,108	1.93%	大買/鉅額交易
2020/02/25	75	222.91	19	222.68	225.00	56	7,067	0.79%
2020/02/24	15	217.03	12	215.58	217.50	3	7,156	0.04%
2020/02/21	146	224.11	36	223.22	220.00	110	7,224	1.52%	大買/鉅額交易
2020/02/20	99	223.30	18	221.47	224.00	81	7,269	1.11%
2020/02/19	33	215.11	27	214.83	216.50	6	7,370	0.08%
2020/02/18	20	213.90	9	213.61	208.00	11	7,523	0.15%
2020/02/17	73	213.54	600	211.58	213.00	-527	7,510	-7.02%	大賣/鉅額交易
2020/02/14	16	230.03	41	228.01	226.50	-25	7,422	-0.34%
2020/02/13	4	230.75	49	230.48	230.50	-45	7,499	-0.60%
2020/02/12	21	224.57	74	224.55	229.00	-53	7,608	-0.70%
2020/02/11	111	215.47	64	211.96	224.00	47	7,654	0.61%	大買/
2020/02/10	62	203.47	178	196.17	206.00	-116	7,536	-1.54%	大賣/鉅額交易
2020/02/07	10	202.45	487	209.53	198.00	-477	7,424	-6.42%	大賣/鉅額交易
2020/02/06	10	220.20	486	218.39	219.00	-476	7,299	-6.52%	大賣/鉅額交易
2020/02/05	23	227.39	316	224.64	220.50	-293	7,258	-4.04%	大賣/鉅額交易
2020/02/04	27	229.94	331	227.41	231.00	-304	7,322	-4.15%	大賣/鉅額交易
2020/02/03	45	220.56	47	221.45	228.50	-2	7,304	-0.03%
2020/01/31	66	236.58	332	237.10	230.50	-266	7,261	-3.66%	大賣/鉅額交易
2020/01/30	86	239.00	111	243.33	236.00	-25	7,308	-0.34%	大賣/
2020/01/20	53	258.60	91	258.01	253.00	-38	7,303	-0.52%
2020/01/17	186	257.91	675	260.03	255.00	-489	7,296	-6.70%	大買/大賣/鉅額交易
2020/01/16	456	253.69	201	254.82	263.50	255	7,239	3.52%	大買/大賣/鉅額交易
2020/01/15	621	250.87	104	252.17	244.50	517	7,135	7.25%	大買/大賣/鉅額交易
2020/01/14	71	243.08	25	243.62	244.00	46	7,017	0.66%
2020/01/13	200	239.78	66	237.39	242.50	134	7,008	1.91%	大買/鉅額交易
2020/01/10	158	228.84	31	229.42	228.00	127	6,924	1.83%	大買/鉅額交易
2020/01/09	17	222.74	36	221.85	222.00	-19	6,998	-0.27%
2020/01/08	35	218.14	332	215.79	217.00	-297	7,057	-4.21%	大賣/鉅額交易
2020/01/07	54	222.50	213	224.49	222.00	-159	7,088	-2.24%	大賣/鉅額交易
2020/01/06	27	230.46	41	230.24	231.00	-14	7,164	-0.20%
2020/01/03	160	237.18	226	243.06	229.00	-66	7,362	-0.90%	大買/大賣/
2020/01/02	377	239.64	149	240.42	241.00	228	7,315	3.12%	大買/大賣/鉅額交易
2019/12/31	22	233.93	47	234.74	234.50	-25	7,413	-0.34%
2019/12/30	127	235.35	3	234.50	232.00	124	7,685	1.61%	大買/鉅額交易
2019/12/27	221	233.53	48	236.59	236.50	173	7,645	2.26%	大買/鉅額交易
2019/12/26	11	221.95	39	222.78	221.00	-28	7,524	-0.37%
2019/12/25	55	223.54	16	225.34	227.00	39	7,613	0.51%
2019/12/24	14	223.79	105	224.00	220.50	-91	7,697	-1.18%	大賣/
2019/12/23	5	225.60	86	227.22	223.00	-81	7,730	-1.05%
2019/12/20	23	231.87	8	231.81	231.00	15	7,791	0.19%
2019/12/19	11	231.50	26	232.56	235.50	-15	7,854	-0.19%
2019/12/18	27	237.11	65	239.34	230.00	-38	7,928	-0.48%
2019/12/17	60	234.02	65	234.16	233.50	-5	8,122	-0.06%
2019/12/16	33	235.35	217	233.20	237.50	-184	8,323	-2.21%	大賣/鉅額交易
2019/12/13	41	234.32	27	238.28	232.50	14	8,380	0.17%
2019/12/12	208	246.03	107	248.16	238.50	101	8,322	1.21%	大買/大賣/鉅額交易
2019/12/11	48	245.02	10	245.50	244.00	38	8,172	0.46%
2019/12/10	180	242.38	328	240.39	245.00	-148	8,139	-1.82%	大買/大賣/鉅額交易
2019/12/09	530	238.49	158	239.33	231.50	372	7,999	4.65%	大買/大賣/鉅額交易
2019/12/06	615	231.87	412	233.96	238.50	203	7,877	2.58%	大買/大賣/鉅額交易
2019/12/05	79	214.87	91	212.53	217.00	-12	7,592	-0.16%
2019/12/04	38	208.91	181	208.51	211.50	-143	7,566	-1.89%	大賣/鉅額交易
2019/12/03	90	211.58	34	210.25	214.00	56	7,524	0.74%
2019/12/02	142	210.68	208	212.09	209.00	-66	7,529	-0.88%	大買/大賣/
2019/11/29	37	218.76	283	217.55	219.00	-246	7,448	-3.30%	大賣/鉅額交易
2019/11/28	69	222.86	20	220.10	222.00	49	7,443	0.66%
2019/11/27	103	218.00	68	220.74	217.00	35	7,448	0.47%	大買/
2019/11/26	49	221.96	95	220.54	220.50	-46	7,509	-0.61%
2019/11/25	58	213.39	285	211.39	214.00	-227	7,467	-3.04%	大賣/鉅額交易
2019/11/22	62	209.73	109	210.80	206.00	-47	7,473	-0.63%	大賣/
2019/11/21	124	211.07	59	211.57	220.00	65	7,488	0.87%	大買/
2019/11/20	93	219.61	92	219.57	218.00	1	7,464	0.01%
2019/11/19	159	227.67	52	230.97	226.00	107	7,505	1.43%	大買/鉅額交易
2019/11/18	193	238.40	95	238.35	237.00	98	7,470	1.31%	大買/
2019/11/15	486	222.68	127	227.11	234.50	359	7,392	4.86%	大買/大賣/鉅額交易
2019/11/14	71	210.50	43	212.40	213.50	28	7,268	0.39%
2019/11/13	39	208.31	25	211.22	214.50	14	7,263	0.19%
2019/11/12	123	210.21	78	207.82	211.00	45	7,246	0.62%	大買/
2019/11/11	308	206.42	137	205.76	203.00	171	7,191	2.38%	大買/大賣/鉅額交易
2019/11/08	159	198.07	188	192.13	204.00	-29	7,056	-0.41%	大買/大賣/
2019/11/07	70	187.73	346	186.29	185.50	-276	6,915	-3.99%	大賣/鉅額交易
2019/11/06	66	197.66	153	195.73	194.00	-87	6,836	-1.27%	大賣/
2019/11/05	2	194.00	13	193.73	194.00	-11	6,782	-0.16%
2019/11/04	29	193.95	9	194.61	194.00	20	6,765	0.30%
2019/11/01	20	195.13	60	189.89	197.00	-40	6,758	-0.59%
2019/10/31	40	186.96	34	186.96	186.50	6	6,649	0.09%
2019/10/30	56	191.39	42	191.95	193.00	14	6,609	0.21%
2019/10/29	80	188.66	120	192.12	188.00	-40	6,563	-0.61%	大賣/
2019/10/28	184	193.55	158	192.72	191.50	26	6,496	0.40%	大買/大賣/
2019/10/25	18	188.44	68	189.33	186.50	-50	6,425	-0.78%
2019/10/24	407	189.44	145	187.84	189.00	262	6,417	4.08%	大買/大賣/鉅額交易
2019/10/23	143	181.40	16	181.81	183.50	127	6,347	2.00%	大買/鉅額交易
2019/10/22	53	182.99	54	182.98	184.50	-1	6,410	-0.02%
2019/10/21	22	181.57	30	180.72	178.50	-8	6,356	-0.13%
2019/10/18	196	178.61	76	179.67	182.00	120	6,368	1.88%	大買/鉅額交易
2019/10/17	167	177.18	166	175.30	175.00	1	6,337	0.02%	大買/大賣/
2019/10/16	192	176.08	11	174.36	172.00	181	6,208	2.92%	大買/鉅額交易
2019/10/15	60	179.14	27	175.89	175.00	33	6,140	0.54%
2019/10/14	59	176.96	217	176.85	180.00	-158	6,098	-2.59%	大賣/鉅額交易
2019/10/09	305	176.85	110	175.17	171.50	195	5,985	3.26%	大買/大賣/鉅額交易
2019/10/08	291	171.89	33	172.14	173.50	258	5,831	4.42%	大買/鉅額交易
2019/10/07	329	172.48	41	172.21	170.50	288	5,845	4.93%	大買/鉅額交易
2019/10/04	360	170.55	446	169.21	171.00	-86	5,794	-1.48%	大買/大賣/
2019/10/03	18	156.06	24	153.69	155.50	-6	5,496	-0.11%
2019/10/02	37	153.80	48	153.33	155.00	-11	5,435	-0.20%
2019/10/01	81	152.40	146	154.18	153.00	-65	5,377	-1.21%	大賣/
2019/09/27	95	158.07	86	158.51	159.50	9	5,260	0.17%
2019/09/26	352	155.34	38	156.88	156.50	314	5,159	6.09%	大買/鉅額交易
2019/09/25	171	158.39	87	158.63	158.50	84	5,119	1.64%	大買/
2019/09/24	88	158.73	357	159.73	158.50	-269	5,041	-5.34%	大賣/鉅額交易
2019/09/23	49	163.83	60	162.87	164.00	-11	5,025	-0.22%
2019/09/20	548	157.73	248	154.94	164.00	300	4,968	6.04%	大買/大賣/鉅額交易
2019/09/19	304	148.38	43	146.71	151.00	261	4,763	5.48%	大買/鉅額交易
2019/09/18	223	139.22	170	137.64	137.50	53	4,589	1.15%	大買/大賣/
2019/09/17	549	135.08	194	134.27	137.00	355	4,743	7.48%	大買/大賣/鉅額交易
2019/09/16	106	133.09	196	129.61	134.00	-90	4,953	-1.82%	大買/大賣/
2019/09/12	197	132.59	17	132.91	132.50	180	5,000	3.60%	大買/鉅額交易
2019/09/11	188	132.37	54	133.08	133.50	134	4,971	2.70%	大買/鉅額交易
2019/09/10	4	127.50	1	127.00	128.00	3	4,879	0.06%
2019/09/09	4	128.63	34	128.72	127.00	-30	4,882	-0.61%
2019/09/06	150	128.81	96	128.69	128.00	54	5,078	1.06%	大買/
2019/09/05	7	127.36	15	126.83	125.00	-8	5,104	-0.16%
2019/09/04	120	128.15	127	129.57	126.50	-7	5,375	-0.13%	大買/大賣/
2019/09/03	95	131.26	35	131.66	131.50	60	5,317	1.13%
2019/09/02	34	135.03	55	132.63	131.50	-21	5,302	-0.40%
2019/08/30	18	135.25	87	134.40	137.00	-69	5,235	-1.32%
2019/08/29	57	135.15	162	134.76	135.00	-105	5,186	-2.02%	大賣/鉅額交易
2019/08/28	104	130.20	89	129.81	131.00	15	5,063	0.30%	大買/
2019/08/27	53	132.90	70	133.91	132.50	-17	5,017	-0.34%
2019/08/26	185	129.39	71	130.73	132.00	114	4,956	2.30%	大買/鉅額交易
2019/08/23	218	130.29	457	130.05	130.00	-239	4,876	-4.90%	大買/大賣/鉅額交易
2019/08/22	636	127.34	34	125.44	128.00	602	4,881	12.33%	大買/鉅額交易
2019/08/21	68	116.53	42	115.77	118.00	26	4,868	0.53%
2019/08/20	116	115.44	58	112.83	111.00	58	4,836	1.20%	大買/
2019/08/19	11	109.82	31	109.45	114.50	-20	4,728	-0.42%
2019/08/16	86	105.05	16	103.03	104.50	70	4,642	1.51%
2019/08/15	75	101.47	4	100.28	102.00	71	4,582	1.55%
2019/08/14	5	105.10	10	102.70	102.00	-5	4,549	-0.11%
2019/08/13	9	106.56	15	109.80	105.00	-6	4,488	-0.13%
2019/08/12	38	107.39	26	105.06	110.00	12	4,406	0.27%
2019/08/08	13	100.00	22	99.84	100.00	-9	4,352	-0.21%
2019/08/06	7	99.41	238	99.46	99.80	-231	4,359	-5.30%	大賣/鉅額交易
2019/08/05	78	102.84	12	102.58	101.00	66	4,347	1.52%
2019/08/02	3	98.77	15	98.27	101.00	-12	4,301	-0.28%
2019/08/01	14	101.39	13	103.23	101.50	1	4,313	0.02%
2019/07/31	1	101.00	6	100.25	101.00	-5	4,306	-0.12%
2019/07/30	6	101.58	126	99.59	100.00	-120	4,324	-2.77%	大賣/鉅額交易
2019/07/29	90	104.77	19	103.89	103.00	71	4,344	1.63%
2019/07/26	9	101.50	51	99.94	104.50	-42	4,403	-0.95%
2019/07/25	34	102.66	25	103.62	102.00	9	4,366	0.21%
2019/07/24	72	99.60	64	100.33	102.00	8	4,322	0.19%
2019/07/23	23	96.55	12	96.71	96.90	11	4,219	0.26%
2019/07/22	8	95.80	12	94.59	96.20	-4	4,213	-0.09%
2019/07/19	52	92.94	12	91.50	93.00	40	4,243	0.94%
2019/07/18	18	89.48	9	89.82	89.60	9	4,238	0.21%
2019/07/17	15	89.21	16	89.09	89.30	-1	4,298	-0.02%
2019/07/16	45	87.99	32	89.17	88.00	13	4,387	0.30%
2019/07/15	28	90.25	33	89.82	90.50	-5	4,483	-0.11%
2019/07/12	22	90.71	22	91.59	90.00	0	4,472	0.00%
2019/07/11	34	94.08	131	93.60	94.00	-97	4,413	-2.20%	大賣/
2019/07/10	27	98.50	34	99.03	98.20	-7	4,316	-0.16%
2019/07/09	7	95.36	4	94.53	96.00	3	4,203	0.07%
2019/07/08	8	93.94	1	93.90	94.00	7	4,195	0.17%
2019/07/05	2	93.50	5	94.10	93.70	-3	4,276	-0.07%
2019/07/04	8	94.03	1	93.70	93.70	7	4,296	0.16%
2019/07/03	35	95.31	12	95.43	94.00	23	4,298	0.54%
2019/07/02	8	94.75	0	0.00	96.80	8	4,283	0.19%
2019/07/01	25	94.63	6	94.42	95.20	19	4,284	0.44%
2019/06/28	111	92.99	33	94.62	92.60	78	4,312	1.81%	大買/
2019/06/27	14	96.24	17	96.62	95.90	-3	4,245	-0.07%
2019/06/26	72	96.97	79	97.01	96.30	-7	4,182	-0.17%
2019/06/25	32	96.18	27	97.20	94.90	5	4,072	0.12%
2019/06/24	181	97.61	206	97.90	97.50	-25	4,005	-0.62%	大買/大賣/
2019/06/21	140	95.74	151	95.40	96.10	-11	3,742	-0.29%	大買/大賣/
2019/06/20	10	89.44	15	89.91	90.00	-5	3,481	-0.14%
2019/06/19	0	0.00	2	86.90	86.30	-2	3,395	-0.06%
2019/06/18	14	86.59	110	86.87	86.00	-96	3,388	-2.83%	大賣/
2019/06/17	16	86.34	17	85.97	86.20	-1	3,379	-0.03%
2019/06/14	175	90.13	278	91.22	86.50	-103	3,393	-3.03%	大買/大賣/鉅額交易
2019/06/13	26	90.45	10	90.69	90.60	16	3,287	0.49%
2019/06/12	272	91.12	25	89.51	91.90	247	3,252	7.59%	大買/鉅額交易
2019/06/11	14	85.00	14	86.10	85.00	0	2,971	0.00%
2019/06/06	0	0.00	2	83.40	82.40	-2	2,937	-0.07%
2019/06/04	20	84.64	13	85.87	83.50	7	2,934	0.24%
2019/06/03	13	86.75	9	86.96	86.00	4	2,935	0.14%
2019/05/31	1	88.00	6	87.08	86.30	-5	2,909	-0.17%
2019/05/30	17	86.86	14	86.54	87.30	3	2,866	0.10%
2019/05/29	97	86.80	26	87.03	85.90	71	2,832	2.51%
2019/05/28	46	86.78	53	86.37	85.60	-7	2,734	-0.26%
2019/05/27	23	82.05	26	82.38	82.80	-3	2,662	-0.11%
2019/05/24	36	80.61	14	80.13	80.40	22	2,665	0.83%
2019/05/23	3	78.97	2	79.45	80.10	1	2,676	0.04%
2019/05/21	1	75.60	0	0.00	76.90	1	2,846	0.04%
2019/05/20	1	79.30	6	75.35	75.60	-5	2,950	-0.17%
2019/05/17	0	0.00	22	81.27	78.80	-22	3,013	-0.73%
2019/05/16	3	81.30	1	80.70	80.40	2	3,008	0.07%
2019/05/15	5	81.00	0	0.00	79.70	5	3,005	0.17%
2019/05/14	62	80.30	6	80.00	80.30	56	3,070	1.82%
2019/05/13	2	79.50	6	80.53	79.20	-4	3,066	-0.13%
2019/05/10	1	78.40	1	76.70	78.80	0	3,059	0.00%
2019/05/09	7	78.66	9	80.16	77.80	-2	3,051	-0.07%
2019/05/08	1	80.20	1	81.30	81.40	0	3,028	0.00%
2019/05/07	55	82.43	6	82.28	82.00	49	3,071	1.60%
2019/05/06	111	82.23	4	82.70	82.30	107	3,108	3.44%	大買/鉅額交易
2019/05/03	29	86.18	14	86.22	87.00	15	3,049	0.49%
2019/05/02	0	0.00	2	81.80	81.30	-2	2,973	-0.07%
2019/04/30	3	80.13	1	80.50	81.10	2	2,990	0.07%
2019/04/29	2	80.85	1	81.50	81.50	1	3,050	0.03%
2019/04/26	6	83.70	1	85.30	82.70	5	3,070	0.16%
2019/04/25	28	88.03	4	87.50	87.00	24	3,125	0.77%
2019/04/24	5	86.80	9	87.17	86.50	-4	3,106	-0.13%
2019/04/23	13	84.07	23	85.67	86.20	-10	3,052	-0.33%
2019/04/22	26	86.50	12	86.60	83.80	14	3,005	0.47%
2019/04/19	15	82.94	26	81.09	85.50	-11	3,006	-0.37%
2019/04/18	3	78.33	0	0.00	77.80	3	2,880	0.10%
2019/04/17	15	79.16	8	79.30	78.00	7	2,926	0.24%
2019/04/16	8	77.69	4	77.68	76.90	4	2,923	0.14%
2019/04/15	0	0.00	1	77.90	77.90	-1	2,951	-0.03%
2019/04/12	18	78.35	27	78.53	77.40	-9	2,979	-0.30%
2019/04/11	25	79.41	23	79.97	79.20	2	2,978	0.07%
2019/04/10	8	76.26	1	75.60	76.70	7	2,893	0.24%
2019/04/09	3	78.47	1	79.50	78.10	2	2,876	0.07%
2019/04/08	0	0.00	5	78.82	78.70	-5	2,870	-0.17%
2019/04/03	23	79.93	3	79.60	78.50	20	2,870	0.70%
2019/04/02	2	77.30	4	77.75	78.30	-2	2,853	-0.07%
2019/04/01	0	0.00	44	75.36	75.30	-44	2,815	-1.56%
2019/03/29	5	74.30	0	0.00	74.40	5	2,814	0.18%
2019/03/27	100	75.26	26	75.02	75.50	74	2,848	2.60%
2019/03/25	0	0.00	1	74.60	74.90	-1	2,897	-0.03%
2019/03/22	2	76.75	0	0.00	76.60	2	2,926	0.07%
2019/03/21	1	76.60	5	76.60	76.50	-4	2,932	-0.14%
2019/03/20	3	75.50	16	76.36	76.50	-13	2,957	-0.44%
2019/03/19	22	77.72	3	77.87	76.30	19	2,979	0.64%
2019/03/18	246	79.99	33	79.92	78.40	213	2,960	7.20%	大買/鉅額交易
2019/03/15	4	82.93	6	83.87	83.80	-2	2,881	-0.07%
2019/03/14	10	82.88	7	84.10	82.40	3	2,885	0.10%
2019/03/13	13	84.44	11	84.49	84.00	2	2,922	0.07%
2019/03/12	5	86.06	19	86.33	84.60	-14	2,973	-0.47%
2019/03/11	1	85.10	21	84.05	85.00	-20	2,988	-0.67%
2019/03/08	1	84.00	109	83.24	84.60	-108	3,080	-3.51%	大賣/鉅額交易
2019/03/07	26	84.05	7	85.30	83.70	19	3,239	0.59%
2019/03/06	1	84.90	100	84.68	84.70	-99	3,316	-2.98%
2019/03/05	4	85.13	35	84.60	84.50	-31	3,364	-0.92%
2019/02/27	6	83.13	12	84.78	86.50	-6	3,368	-0.18%
2019/02/26	19	88.48	9	86.97	84.30	10	3,334	0.30%
2019/02/25	4	87.40	34	87.51	88.00	-30	3,282	-0.91%
2019/02/22	14	85.61	8	85.85	86.90	6	3,250	0.18%
2019/02/21	19	86.65	18	86.55	86.20	1	3,240	0.03%
2019/02/20	12	84.63	7	84.79	84.40	5	3,152	0.16%
2019/02/19	12	84.23	14	83.76	83.70	-2	3,141	-0.06%
2019/02/18	4	82.18	5	82.50	82.60	-1	3,074	-0.03%
2019/02/15	6	80.03	17	79.96	78.30	-11	2,984	-0.37%
2019/02/14	21	80.79	4	80.55	80.10	17	2,973	0.57%
2019/02/13	2	81.15	9	81.01	80.90	-7	2,950	-0.24%
2019/02/12	6	78.28	19	78.58	79.00	-13	2,870	-0.45%
2019/02/11	1	78.40	22	77.67	78.50	-21	2,873	-0.73%
2019/01/30	1	77.00	8	77.29	76.90	-7	2,889	-0.24%
2019/01/29	5	76.42	1	76.50	76.60	4	2,903	0.14%
2019/01/28	5	77.92	75	78.55	77.90	-70	2,962	-2.36%
2019/01/25	85	77.33	20	77.16	77.50	65	2,955	2.20%
2019/01/24	4	75.45	36	75.49	75.60	-32	2,942	-1.09%
2019/01/23	8	76.04	24	75.46	75.50	-16	2,954	-0.54%
2019/01/22	3	75.57	0	0.00	74.60	3	2,944	0.10%
2019/01/21	8	77.05	21	77.57	77.00	-13	2,930	-0.44%
2019/01/18	33	75.50	3	75.67	76.00	30	2,878	1.04%
2019/01/17	21	76.82	27	77.41	74.40	-6	2,848	-0.21%
2019/01/16	20	75.24	15	75.32	75.30	5	2,756	0.18%
2019/01/15	3	72.60	72	72.08	72.00	-69	2,678	-2.58%
2019/01/14	18	72.40	18	73.16	72.00	0	2,668	0.00%
2019/01/11	29	74.67	108	74.32	73.60	-79	2,652	-2.98%	大賣/
2019/01/10	109	72.04	53	72.36	71.70	56	2,545	2.20%	大買/
2019/01/09	15	72.87	15	73.00	72.40	0	2,530	0.00%
2019/01/08	410	70.30	12	69.67	70.40	398	2,485	16.01%	大買/鉅額交易
2019/01/07	11	69.77	1	71.80	69.40	10	2,477	0.40%
2019/01/04	32	66.12	2	66.10	69.40	30	2,467	1.22%
2019/01/03	2	68.85	2	68.20	67.60	0	2,455	0.00%
2019/01/02	0	0.00	1	70.00	69.30	-1	2,468	-0.04%
2018/12/28	24	68.82	4	69.25	69.00	20	2,492	0.80%
2018/12/27	5	70.56	5	70.58	69.60	0	2,522	0.00%
2018/12/26	3	70.37	3	71.60	69.00	0	2,524	0.00%
2018/12/25	2	70.55	0	0.00	70.20	2	2,518	0.08%
2018/12/24	3	72.77	4	73.85	73.60	-1	2,490	-0.04%
2018/12/22	1	71.20	2	71.00	71.00	-1	2,471	-0.04%
2018/12/21	3	71.50	9	70.82	72.50	-6	2,484	-0.24%
2018/12/20	6	70.93	5	70.26	70.80	1	2,462	0.04%
2018/12/19	1	72.10	2	71.40	71.00	-1	2,453	-0.04%
2018/12/18	24	70.01	3	70.33	71.30	21	2,469	0.85%
2018/12/14	4	75.33	0	0.00	75.00	4	2,541	0.16%
2018/12/13	5	75.50	4	75.35	75.30	1	2,548	0.04%
2018/12/12	4	74.80	3	74.87	76.00	1	2,538	0.04%
2018/12/11	30	70.27	6	69.22	70.90	24	2,523	0.95%
2018/12/10	3	69.47	37	68.24	68.00	-34	2,555	-1.33%
2018/12/07	5	71.92	0	0.00	72.50	5	2,575	0.19%
2018/12/06	5	73.74	8	74.10	72.60	-3	2,588	-0.12%
2018/12/05	16	77.59	349	78.89	76.70	-333	2,593	-12.84%	大賣/鉅額交易
2018/12/04	8	84.25	23	83.92	82.90	-15	2,571	-0.58%
2018/12/03	7	87.01	20	86.43	86.60	-13	2,593	-0.50%
2018/11/30	213	85.21	83	85.10	84.10	130	2,521	5.16%	大買/鉅額交易
2018/11/29	6	79.73	58	79.69	81.00	-52	2,413	-2.15%
2018/11/28	23	77.49	21	78.03	76.40	2	2,325	0.09%
2018/11/27	1	74.40	0	0.00	76.90	1	2,276	0.04%
2018/11/26	10	75.32	2	75.40	75.20	8	2,280	0.35%
2018/11/23	1	74.70	51	75.02	73.20	-50	2,264	-2.21%
2018/11/22	6	78.75	7	77.96	76.30	-1	2,294	-0.04%
2018/11/21	3	78.77	7	78.94	78.00	-4	2,310	-0.17%
2018/11/20	8	76.61	3	75.63	78.00	5	2,296	0.22%
2018/11/19	1	75.30	2	73.90	76.50	-1	2,288	-0.04%
2018/11/16	46	71.97	233	72.44	71.40	-187	2,309	-8.10%	大賣/鉅額交易
2018/11/15	2	78.25	110	74.91	75.60	-108	2,246	-4.81%	大賣/鉅額交易
2018/11/14	1	79.20	2	80.65	79.20	-1	2,213	-0.05%
2018/11/13	12	78.21	1	76.50	78.80	11	2,219	0.50%
2018/11/12	10	78.82	2	78.90	79.60	8	2,241	0.36%
2018/11/09	0	0.00	1	78.70	78.60	-1	2,298	-0.04%
2018/11/08	4	82.08	10	82.19	79.20	-6	2,314	-0.26%
2018/11/07	12	80.63	45	78.04	81.70	-33	2,368	-1.39%
2018/11/05	10	80.72	15	81.52	80.50	-5	2,373	-0.21%
2018/11/02	58	81.01	17	80.76	82.00	41	2,306	1.78%
2018/11/01	142	75.19	131	75.35	74.60	11	2,272	0.48%	大買/大賣/
2018/10/31	19	68.12	9	64.20	69.30	10	2,234	0.45%
2018/10/30	11	63.50	3	63.30	63.00	8	2,227	0.36%
2018/10/29	5	63.16	1	64.00	63.20	4	2,255	0.18%
2018/10/26	0	0.00	1	67.00	64.00	-1	2,257	-0.04%
2018/10/25	2	66.55	10	66.03	65.80	-8	2,275	-0.35%
2018/10/24	3	70.87	3	69.00	70.80	0	2,330	0.00%
2018/10/22	2	73.20	3	71.73	73.20	-1	2,422	-0.04%
2018/10/19	1	71.70	2	69.80	72.00	-1	2,433	-0.04%
2018/10/18	0	0.00	22	73.51	72.60	-22	2,449	-0.90%
2018/10/17	3	76.57	3	75.63	75.00	0	2,489	0.00%
2018/10/16	2	74.10	4	75.65	74.20	-2	2,550	-0.08%
2018/10/15	40	74.04	0	0.00	73.70	40	2,579	1.55%
2018/10/12	16	71.45	4	70.38	71.60	12	2,595	0.46%
2018/10/11	17	69.88	3	69.80	69.80	14	2,603	0.54%
2018/10/09	24	75.22	7	76.03	77.50	17	2,660	0.64%
2018/10/08	0	0.00	10	79.10	79.00	-10	2,639	-0.38%
2018/10/05	6	78.98	46	79.69	79.00	-40	2,636	-1.52%
2018/10/04	28	85.39	23	84.77	87.40	5	2,652	0.19%
2018/10/01	0	0.00	10	88.33	89.50	-10	2,685	-0.37%
2018/09/28	2	90.60	0	0.00	88.60	2	2,703	0.07%
2018/09/27	1	90.80	7	89.76	89.30	-6	2,749	-0.22%
2018/09/26	51	90.35	5	90.58	90.00	46	2,812	1.64%
2018/09/25	3	89.70	18	89.76	90.80	-15	2,862	-0.52%
2018/09/21	245	87.53	271	86.72	92.00	-26	2,841	-0.91%	大買/大賣/
2018/09/20	7	90.23	223	90.51	88.80	-216	2,752	-7.85%	大賣/鉅額交易
2018/09/19	3	100.73	2	100.20	98.60	1	2,715	0.04%
2018/09/18	3	100.50	19	99.52	99.00	-16	2,733	-0.59%
2018/09/17	112	103.81	33	102.05	102.00	79	2,727	2.90%	大買/
2018/09/14	101	102.80	10	99.80	101.50	91	2,733	3.33%	大買/
2018/09/13	56	97.53	22	96.99	96.30	34	2,726	1.25%
2018/09/12	104	94.67	18	94.43	92.70	86	2,693	3.19%	大買/
2018/09/11	7	92.50	4	90.08	96.90	3	2,688	0.11%
2018/09/10	37	97.85	19	97.41	91.80	18	2,652	0.68%
2018/09/07	11	104.73	23	102.87	102.00	-12	2,648	-0.45%
2018/09/06	10	111.75	8	112.25	111.50	2	2,598	0.08%
2018/09/05	8	116.06	4	116.00	115.00	4	2,625	0.15%
2018/09/04	1	112.50	1	113.00	112.50	0	2,695	0.00%
2018/09/03	3	110.00	2	110.50	109.50	1	2,882	0.03%
2018/08/31	2	110.00	1	112.50	114.00	1	3,001	0.03%
2018/08/30	5	112.50	4	111.63	110.50	1	3,062	0.03%
2018/08/29	8	112.75	4	113.13	113.00	4	3,125	0.13%
2018/08/28	116	112.27	2	112.75	109.50	114	3,240	3.52%	大買/鉅額交易
2018/08/27	0	0.00	1	105.50	107.50	-1	3,277	-0.03%
2018/08/24	2	103.75	0	0.00	102.50	2	3,297	0.06%
2018/08/23	4	110.00	5	109.40	105.00	-1	3,323	-0.03%
2018/08/22	11	106.41	1	105.50	105.00	10	3,305	0.30%
2018/08/21	5	103.70	4	103.75	106.50	1	3,397	0.03%
2018/08/20	3	102.67	1	101.50	101.00	2	3,545	0.06%
2018/08/17	3	107.17	4	106.63	104.50	-1	3,605	-0.03%
2018/08/16	7	101.00	275	100.67	103.50	-268	3,602	-7.44%	大賣/鉅額交易
2018/08/15	4	106.25	5	108.30	104.50	-1	3,578	-0.03%
2018/08/14	6	106.83	10	106.65	109.00	-4	3,622	-0.11%
2018/08/13	138	113.08	248	113.53	111.50	-110	3,565	-3.08%	大買/大賣/鉅額交易
2018/08/10	1	121.50	2	123.00	123.50	-1	3,559	-0.03%
2018/08/09	21	124.36	0	0.00	121.50	21	3,640	0.58%
2018/08/08	3	126.00	24	126.96	124.50	-21	3,688	-0.57%
2018/08/07	1	124.50	1	126.00	124.50	0	3,726	0.00%
2018/08/03	4	125.75	13	126.62	126.00	-9	3,819	-0.24%
2018/08/02	4	121.75	3	122.33	121.50	1	3,874	0.03%
2018/08/01	140	124.26	7	123.93	124.00	133	3,908	3.40%	大買/鉅額交易
2018/07/31	35	123.19	5	122.80	120.50	30	3,928	0.76%
2018/07/30	12	126.33	115	125.21	124.50	-103	3,918	-2.63%	大賣/鉅額交易
2018/07/27	32	125.42	8	127.44	131.50	24	3,987	0.60%
2018/07/26	2	133.75	1	134.00	132.50	1	4,183	0.02%
2018/07/25	2	134.00	21	134.55	136.00	-19	4,353	-0.44%
2018/07/24	31	130.79	11	130.41	134.50	20	4,501	0.44%
2018/07/23	5	133.80	2	135.50	130.50	3	4,648	0.06%
2018/07/20	39	145.53	26	146.08	145.00	13	4,659	0.28%
2018/07/19	24	144.96	2	144.75	143.50	22	4,695	0.47%
2018/07/18	13	141.81	18	141.64	142.50	-5	4,721	-0.11%
2018/07/17	34	144.07	20	149.38	141.00	14	4,745	0.30%
2018/07/16	2	143.50	0	0.00	145.50	2	4,751	0.04%
2018/07/13	6	143.08	2	142.25	143.00	4	4,801	0.08%
2018/07/12	8	142.88	7	144.00	140.00	1	4,873	0.02%
2018/07/11	1	135.00	9	134.44	139.00	-8	4,855	-0.16%
2018/07/10	0	0.00	2	137.50	138.50	-2	4,901	-0.04%
2018/07/09	3	133.17	2	133.75	136.50	1	5,030	0.02%
2018/07/06	10	132.50	3	133.17	136.00	7	5,142	0.14%
2018/07/05	13	130.58	13	130.54	130.00	0	5,186	0.00%
2018/07/04	18	138.47	30	140.60	135.50	-12	5,173	-0.23%
2018/07/03	112	138.02	18	139.19	138.00	94	5,137	1.83%	大買/
2018/07/02	2	135.50	2	133.50	132.00	0	5,120	0.00%
2018/06/29	2	133.50	48	133.85	135.00	-46	5,152	-0.89%
2018/06/28	3	134.83	3	135.33	132.00	0	5,191	0.00%
2018/06/27	7	137.43	4	137.25	135.00	3	5,249	0.06%
2018/06/26	3	136.17	9	134.89	134.00	-6	5,221	-0.11%
2018/06/25	17	138.76	14	138.18	136.50	3	5,229	0.06%
2018/06/22	90	139.36	12	139.58	142.50	78	5,224	1.49%
2018/06/20	3	142.33	1	140.00	142.50	2	5,318	0.04%
2018/06/19	2	146.50	10	145.50	144.00	-8	5,461	-0.15%
2018/06/15	1	147.00	2	148.00	146.50	-1	5,652	-0.02%
2018/06/14	12	145.29	34	145.09	144.00	-22	5,663	-0.39%
2018/06/13	20	147.30	34	145.65	144.50	-14	5,717	-0.24%
2018/06/12	19	150.58	19	149.45	145.50	0	5,791	0.00%
2018/06/11	43	156.85	60	158.48	151.00	-17	5,695	-0.30%
2018/06/08	38	159.43	27	160.35	165.00	11	5,627	0.20%
2018/06/07	7	145.86	21	146.71	150.00	-14	5,563	-0.25%
2018/06/06	52	145.72	19	145.13	144.50	33	5,687	0.58%
2018/06/05	44	144.84	40	144.26	142.50	4	5,704	0.07%
2018/06/04	30	140.53	217	139.29	137.50	-187	5,695	-3.28%	大賣/鉅額交易
2018/06/01	8	135.25	2	136.00	136.00	6	5,918	0.10%
2018/05/31	11	139.18	4	139.63	133.00	7	6,186	0.11%
2018/05/30	16	137.88	2	139.75	138.50	14	6,450	0.22%
2018/05/29	18	146.56	170	143.70	141.00	-152	6,475	-2.35%	大賣/鉅額交易
2018/05/28	29	150.34	114	140.16	146.00	-85	6,430	-1.32%	大賣/
2018/05/25	19	140.08	6	140.50	139.00	13	6,315	0.21%
2018/05/24	12	137.38	3	138.17	137.00	9	6,304	0.14%
2018/05/23	2	134.50	6	136.25	138.00	-4	6,428	-0.06%
2018/05/22	17	137.50	6	136.67	135.00	11	6,538	0.17%
2018/05/21	58	133.76	11	133.41	136.00	47	6,510	0.72%
2018/05/18	8	133.88	13	131.12	131.50	-5	6,538	-0.08%
2018/05/17	54	136.91	34	136.93	135.50	20	6,552	0.31%
2018/05/16	11	136.91	3	134.83	132.00	8	6,530	0.12%
2018/05/15	4	134.25	3	136.00	131.00	1	6,567	0.02%
2018/05/14	13	133.85	3	133.00	135.00	10	6,578	0.15%
2018/05/11	6	131.75	28	131.86	130.00	-22	6,581	-0.33%
2018/05/10	17	139.09	21	137.81	134.00	-4	6,595	-0.06%
2018/05/09	9	135.67	2	134.75	135.00	7	6,545	0.11%
2018/05/08	6	132.00	4	131.88	133.00	2	6,603	0.03%
2018/05/07	11	131.77	12	132.17	131.50	-1	6,661	-0.02%
2018/05/04	14	131.18	17	131.38	132.00	-3	6,805	-0.04%
2018/05/03	66	138.30	89	137.38	130.50	-23	6,959	-0.33%
2018/05/02	78	141.71	56	142.69	144.50	22	6,846	0.32%
2018/04/30	92	136.91	50	137.35	137.00	42	6,749	0.62%
2018/04/27	257	135.20	72	133.28	136.50	185	6,709	2.76%	大買/鉅額交易
2018/04/26	4	125.50	22	125.07	124.50	-18	6,690	-0.27%
2018/04/25	31	120.06	3	120.00	122.50	28	6,835	0.41%
2018/04/24	5	121.30	10	121.75	123.00	-5	6,950	-0.07%
2018/04/23	4	128.63	11	130.41	127.50	-7	6,918	-0.10%
2018/04/20	11	130.00	22	130.98	130.00	-11	6,935	-0.16%
2018/04/19	4	127.00	13	126.88	127.50	-9	6,905	-0.13%
2018/04/18	29	124.45	15	125.17	125.50	14	6,852	0.20%
2018/04/17	5	128.60	1	128.50	127.50	4	6,781	0.06%
2018/04/16	24	135.50	6	134.33	132.00	18	6,777	0.27%
2018/04/13	176	132.16	155	133.05	134.00	21	6,755	0.31%	大買/大賣/
2018/04/12	333	124.55	9	127.94	129.00	324	6,671	4.86%	大買/鉅額交易
2018/04/11	9	119.33	21	121.74	120.50	-12	6,644	-0.18%
2018/04/10	1	116.00	188	117.67	119.50	-187	6,693	-2.79%	大賣/鉅額交易
2018/04/09	2	116.75	126	116.41	115.00	-124	6,677	-1.86%	大賣/鉅額交易
2018/04/03	3	119.50	23	118.09	119.50	-20	6,674	-0.30%
2018/04/02	25	121.68	9	121.17	122.00	16	6,650	0.24%
2018/03/31	29	118.78	120	118.53	119.00	-91	6,631	-1.37%	大賣/
2018/03/30	7	122.50	97	121.09	119.50	-90	6,641	-1.36%
2018/03/29	1	132.00	38	132.93	131.00	-37	6,635	-0.56%
2018/03/28	2	137.50	22	134.50	132.00	-20	6,666	-0.30%
2018/03/27	7	136.36	2	136.75	135.00	5	6,877	0.07%
2018/03/26	22	134.98	4	133.75	132.50	18	6,979	0.26%
2018/03/23	6	128.42	38	128.58	130.00	-32	6,902	-0.46%
2018/03/22	43	139.81	41	140.99	134.50	2	6,847	0.03%
2018/03/21	35	145.31	28	140.68	147.50	7	6,684	0.10%
2018/03/20	2	135.75	1	136.00	134.50	1	6,505	0.02%
2018/03/19	4	134.63	5	135.00	135.50	-1	6,536	-0.02%
2018/03/16	12	138.75	12	137.83	133.50	0	6,556	0.00%
2018/03/15	4	133.88	44	132.07	135.00	-40	6,571	-0.61%
2018/03/14	46	132.68	24	132.04	133.50	22	6,674	0.33%
2018/03/13	3	131.50	3	130.50	130.00	0	6,572	0.00%
2018/03/12	24	135.52	33	130.65	130.50	-9	6,536	-0.14%
2018/03/09	17	128.03	11	129.32	128.50	6	6,352	0.09%
2018/03/08	12	130.75	20	136.88	130.00	-8	6,296	-0.13%
2018/03/07	98	138.44	353	137.33	133.00	-255	6,167	-4.13%	大賣/鉅額交易
2018/03/06	405	135.11	41	130.44	136.50	364	5,904	6.16%	大買/鉅額交易
2018/03/05	47	126.76	53	126.41	124.50	-6	5,631	-0.11%
2018/03/02	6	120.00	13	120.08	119.00	-7	5,377	-0.13%
2018/03/01	11	119.82	4	116.13	121.00	7	5,357	0.13%
2018/02/27	7	118.43	9	117.89	115.50	-2	5,330	-0.04%
2018/02/26	23	120.80	25	118.72	118.00	-2	5,297	-0.04%
2018/02/23	4	121.00	8	120.81	115.50	-4	5,265	-0.08%
2018/02/22	15	115.93	12	116.88	118.00	3	5,175	0.06%
2018/02/21	2	108.50	3	108.00	111.00	-1	5,049	-0.02%
2018/02/12	30	100.16	31	97.39	101.00	-1	5,037	-0.02%
2018/02/09	28	98.71	6	97.67	98.50	22	5,030	0.44%
2018/02/08	6	98.78	3	97.57	99.50	3	5,014	0.06%
2018/02/07	4	101.13	30	101.88	96.90	-26	5,023	-0.52%
2018/02/06	10	99.92	70	99.63	98.60	-60	5,031	-1.19%
2018/02/05	5	109.90	5	111.70	109.50	0	5,113	0.00%
2018/02/02	41	118.70	26	118.35	117.50	15	5,123	0.29%
2018/02/01	7	118.64	25	115.62	115.00	-18	5,125	-0.35%
2018/01/31	23	118.65	76	117.31	118.00	-53	5,121	-1.03%
2018/01/30	70	125.65	68	124.38	122.50	2	5,057	0.04%
2018/01/29	52	126.26	48	125.01	129.00	4	5,011	0.08%
2018/01/26	100	120.91	39	121.49	120.50	61	4,916	1.24%
2018/01/25	26	118.15	19	118.21	119.00	7	4,766	0.15%
2018/01/24	22	109.48	41	110.07	108.50	-19	4,788	-0.40%
2018/01/23	38	111.51	22	111.89	107.50	16	4,797	0.33%
2018/01/22	137	110.53	51	110.94	112.00	86	4,779	1.80%	大買/
2018/01/19	143	106.76	337	103.83	105.00	-194	4,851	-4.00%	大買/大賣/鉅額交易
2018/01/18	382	102.84	44	102.72	102.00	338	4,789	7.06%	大買/鉅額交易
2018/01/17	8	96.69	0	0.00	95.90	8	4,926	0.16%
2018/01/16	14	98.69	8	98.89	98.00	6	5,071	0.12%
2018/01/15	19	96.04	16	96.34	95.40	3	5,141	0.06%
2018/01/12	0	0.00	15	91.77	91.80	-15	5,338	-0.28%
2018/01/11	1	92.80	73	92.03	91.30	-72	5,520	-1.30%
2018/01/10	0	0.00	5	93.10	91.90	-5	5,663	-0.09%
2018/01/09	5	96.42	1	98.30	95.80	4	5,897	0.07%
2018/01/08	25	101.12	19	98.27	97.60	6	6,001	0.10%
2018/01/05	42	100.21	101	100.36	99.20	-59	6,326	-0.93%	大賣/
2018/01/04	106	99.69	11	98.84	100.50	95	6,377	1.49%	大買/
2018/01/03	2	92.35	4	91.90	91.50	-2	6,492	-0.03%
2018/01/02	7	90.69	3	91.00	90.60	4	6,673	0.06%