譜瑞-KY (4966)-台灣摩根士丹利券商分點個股進出

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

譜瑞-KY

(4966)

可現股當沖

股價
800
漲跌
▼45
漲幅
-5.33%
成交量
1,875張
產業
上櫃半導體類股
351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

譜瑞-KY (4966)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	43	798.14	64	809.67	800.00	-21	1,350	-1.56%
2024/04/18	26	849.54	9	850.44	845.00	17	1,332	1.28%
2024/04/17	75	838.47	5	843.20	844.00	70	1,346	5.20%
2024/04/16	125.8	838.95	288.1	838.28	840.00	-162.4	1,351	-12.02%	大買/大賣/鉅額交易
2024/04/15	39	866.15	66	869.27	862.00	-27	1,346	-2.01%
2024/04/12	61	910.72	35.9	900.54	899.00	25.1	1,338	1.88%
2024/04/11	4	903.25	69	905.81	899.00	-65	1,338	-4.86%
2024/04/10	5.5	933.18	101	922.72	920.00	-95.5	1,337	-7.14%	大賣/
2024/04/09	10	923.40	114	920.60	923.00	-104	1,344	-7.74%	大賣/鉅額交易
2024/04/08	100	930.84	99	929.99	925.00	1	1,349	0.07%
2024/04/03	76	895.28	22	897.77	894.00	54	1,317	4.10%
2024/04/02	64	903.88	5	902.00	902.00	59	1,326	4.45%
2024/04/01	89	924.49	30	914.10	914.00	59	1,315	4.48%
2024/03/29	94	928.34	14.6	926.31	934.00	79.4	1,310	6.05%
2024/03/28	165	927.35	10	929.80	920.00	155	1,316	11.78%	大買/鉅額交易
2024/03/27	62	934.26	3	933.67	936.00	59	1,312	4.50%
2024/03/26	111	948.25	91.2	948.18	935.00	19.8	1,307	1.51%	大買/
2024/03/25	10.5	982.78	16	983.44	969.00	-5.5	1,300	-0.43%
2024/03/22	25	983.04	21	983.19	980.00	4	1,317	0.30%
2024/03/21	42.1	988.16	82	984.06	980.00	-39.9	1,329	-3.00%
2024/03/20	76	973.53	180.4	971.43	966.00	-104.4	1,327	-7.86%	大賣/鉅額交易
2024/03/19	23	987.61	218	987.64	980.00	-195	1,353	-14.41%	大賣/鉅額交易
2024/03/18	65	1025.54	60	1026.00	1015.00	5	1,366	0.37%
2024/03/15	80	1069.50	81	1069.38	1075.00	-1	1,365	-0.07%
2024/03/14	86	1032.80	9	1031.56	1045.00	77	1,370	5.62%
2024/03/13	55	997.87	131	1002.71	988.00	-76	1,376	-5.52%	大賣/
2024/03/12	1	1030.00	148.3	1033.63	1035.00	-147.3	1,357	-10.85%	大賣/鉅額交易
2024/03/11	108	1033.29	21	1030.95	1030.00	87	1,354	6.42%	大買/
2024/03/08	45	1066.67	96	1044.90	1030.00	-51	1,356	-3.76%
2024/03/07	41	1065.98	48	1059.06	1065.00	-7	1,343	-0.52%
2024/03/06	19	1088.42	15	1084.67	1085.00	4	1,344	0.30%
2024/03/05	287	1104.46	16	1099.38	1100.00	271	1,331	20.36%	大買/鉅額交易
2024/03/04	350	1063.39	81	1062.28	1075.00	269	1,303	20.64%	大買/鉅額交易
2024/03/01	62	1018.79	575	1015.58	1025.00	-513	1,278	-40.13%	大賣/鉅額交易
2024/02/29	112.2	1018.88	794.5	1017.71	1015.00	-682.3	1,250	-54.59%	大買/大賣/鉅額交易
2024/02/27	134	1074.48	122	1084.06	1060.00	12	1,202	1.00%	大買/大賣/
2024/02/26	17	1122.94	344.7	1124.25	1120.00	-327.7	1,177	-27.82%	大賣/鉅額交易
2024/02/23	28	1171.96	174	1171.87	1150.00	-146	1,183	-12.33%	大賣/鉅額交易
2024/02/22	3	1236.67	200	1235.88	1220.00	-197	1,173	-16.78%	大賣/鉅額交易
2024/02/21	43	1310.81	91	1291.04	1255.00	-48	1,169	-4.11%
2024/02/20	293	1310.97	7	1287.14	1320.00	286	1,161	24.63%	大買/鉅額交易
2024/02/19	38	1271.84	39	1248.72	1290.00	-1	1,159	-0.09%
2024/02/16	48	1275.42	63	1262.30	1275.00	-15	1,176	-1.28%
2024/02/15	115	1235.30	387	1226.96	1260.00	-272	1,166	-23.31%	大買/大賣/鉅額交易
2024/02/05	245	1154.71	31	1153.39	1155.00	214	1,131	18.92%	大買/鉅額交易
2024/02/02	0	0.00	65	1140.46	1145.00	-65	1,120	-5.80%
2024/02/01	0	0.00	48	1122.71	1120.00	-48	1,120	-4.29%
2024/01/31	23.7	1111.42	133	1113.01	1115.00	-109.3	1,130	-9.66%	大賣/鉅額交易
2024/01/30	0	0.00	109	1127.11	1120.00	-109	1,142	-9.54%	大賣/鉅額交易
2024/01/29	24	1132.71	58	1128.19	1125.00	-34	1,165	-2.92%
2024/01/26	7	1096.43	33	1105.76	1110.00	-26	1,184	-2.19%
2024/01/25	21	1121.19	30	1119.00	1110.00	-9	1,234	-0.73%
2024/01/24	10	1152.00	126.2	1148.71	1130.00	-116.2	1,240	-9.37%	大賣/鉅額交易
2024/01/23	84	1186.43	24	1176.67	1175.00	60	1,244	4.82%
2024/01/22	96	1095.68	70	1072.71	1110.00	26	1,231	2.11%
2024/01/19	8	1064.38	187.5	1060.84	1055.00	-179.5	1,230	-14.60%	大賣/鉅額交易
2024/01/18	12	1065.42	196	1069.29	1065.00	-184	1,244	-14.78%	大賣/鉅額交易
2024/01/17	10	1095.50	30	1102.67	1095.00	-20	1,274	-1.57%
2024/01/16	110	1140.18	3	1148.33	1140.00	107	1,291	8.29%	大買/鉅額交易
2024/01/15	35	1154.29	1	1125.00	1155.00	34	1,305	2.60%
2024/01/12	5	1128.00	6	1128.33	1125.00	-1	1,316	-0.08%
2024/01/11	12	1148.75	24	1138.54	1135.00	-12	1,330	-0.90%
2024/01/10	13	1118.08	8	1102.50	1130.00	5	1,325	0.38%
2024/01/09	35	1107.00	35	1098.57	1095.00	0	1,324	0.00%
2024/01/08	64	1094.38	11	1090.00	1080.00	53	1,334	3.97%
2024/01/05	66	1081.14	4	1098.75	1075.00	62	1,339	4.63%
2024/01/04	63	1076.19	10	1068.50	1080.00	53	1,344	3.94%
2024/01/03	108	1103.24	19	1095.00	1090.00	89	1,356	6.56%	大買/
2024/01/02	22	1151.80	19	1158.16	1135.00	3	1,370	0.22%
2023/12/29	13.8	1201.30	32	1198.75	1200.00	-18.2	1,394	-1.31%
2023/12/28	42	1214.76	18	1217.22	1200.00	24	1,399	1.72%
2023/12/27	10	1222.50	23	1229.35	1235.00	-13	1,392	-0.93%
2023/12/26	37	1213.92	12	1217.50	1220.00	25	1,395	1.79%
2023/12/25	18	1221.94	22	1215.00	1210.00	-4	1,390	-0.29%
2023/12/22	14	1194.64	14	1193.57	1195.00	0	1,378	0.00%
2023/12/21	13	1165.77	22	1177.96	1180.00	-9	1,369	-0.66%
2023/12/20	11	1165.91	124	1168.11	1170.00	-113	1,365	-8.28%	大賣/鉅額交易
2023/12/19	8	1173.13	41	1194.15	1175.00	-33	1,368	-2.41%
2023/12/18	156	1208.97	57	1203.16	1205.00	99	1,370	7.22%	大買/
2023/12/15	63	1175.64	32	1178.42	1165.00	31	1,371	2.26%
2023/12/14	62	1227.90	139	1232.52	1200.00	-77	1,370	-5.62%	大賣/
2023/12/13	220	1178.23	96	1181.56	1185.00	124	1,348	9.20%	大買/鉅額交易
2023/12/12	10	1136.50	61	1143.61	1125.00	-51	1,353	-3.77%
2023/12/11	133	1136.58	21.1	1135.66	1135.00	111.9	1,381	8.10%	大買/鉅額交易
2023/12/08	27	1108.88	45	1104.67	1105.00	-18	1,386	-1.30%
2023/12/07	20	1050.75	46	1045.76	1045.00	-26	1,372	-1.89%
2023/12/06	36	1052.08	11	1056.82	1065.00	25	1,373	1.82%
2023/12/05	23	1030.00	51	1032.26	1025.00	-28	1,374	-2.04%
2023/12/04	7.5	1073.08	38	1071.97	1065.00	-30.6	1,383	-2.21%
2023/12/01	23	1078.48	81	1064.01	1055.00	-58	1,416	-4.09%
2023/11/30	12	1073.33	87	1070.81	1075.00	-75	1,422	-5.27%
2023/11/29	22	1075.00	39	1068.33	1075.00	-17	1,421	-1.20%
2023/11/28	200	1076.45	1	1055.00	1075.00	199	1,427	13.94%	大買/鉅額交易
2023/11/27	82	1048.17	11	1049.09	1045.00	71	1,431	4.96%
2023/11/24	1	1060.00	13	1051.15	1050.00	-12	1,447	-0.83%
2023/11/22	154	1062.79	9	1063.33	1075.00	145	1,460	9.93%	大買/鉅額交易
2023/11/21	133	1027.41	121	1022.52	1040.00	12	1,439	0.83%	大買/大賣/
2023/11/20	107	1021.82	8	1041.25	1015.00	99	1,419	6.97%	大買/
2023/11/17	135	1049.63	10	1043.00	1050.00	125	1,400	8.92%	大買/鉅額交易
2023/11/16	25	1034.60	80	1042.00	1030.00	-55	1,383	-3.98%
2023/11/15	53	1075.19	78	1063.46	1060.00	-25	1,366	-1.83%
2023/11/14	74	1093.65	1	1095.00	1095.00	73	1,333	5.47%
2023/11/13	36	1071.39	1	1065.00	1065.00	35	1,323	2.64%
2023/11/10	13	1048.85	17	1043.24	1045.00	-4	1,318	-0.30%
2023/11/09	11.5	1074.56	21	1071.67	1065.00	-9.5	1,328	-0.72%
2023/11/08	21	1078.33	14	1075.00	1080.00	7	1,326	0.53%
2023/11/07	45	1074.78	41	1075.73	1095.00	4	1,327	0.30%
2023/11/06	45	1039.11	141	1023.75	1065.00	-96	1,331	-7.21%	大賣/
2023/11/03	13	1001.46	316	997.72	990.00	-303	1,309	-23.14%	大賣/鉅額交易
2023/11/02	208	1016.47	41	1018.63	1020.00	167	1,291	12.93%	大買/鉅額交易
2023/11/01	43	1041.16	175	1049.00	1040.00	-132	1,237	-10.67%	大賣/鉅額交易
2023/10/31	73	1080.34	17	1069.71	1055.00	56	1,225	4.57%
2023/10/30	50	1086.80	9	1092.78	1100.00	41	1,216	3.37%
2023/10/27	72	1042.92	5	1038.00	1040.00	67	1,206	5.55%
2023/10/26	11	1018.64	66	1023.41	1020.00	-55	1,203	-4.57%
2023/10/25	32	1140.63	16	1115.63	1115.00	16	1,198	1.33%
2023/10/24	51	1115.29	38	1101.45	1090.00	13	1,170	1.11%
2023/10/23	29	1086.21	102	1123.04	1080.00	-73	1,147	-6.36%	大賣/
2023/10/20	13	1160.00	115	1136.74	1165.00	-102	1,133	-8.99%	大賣/鉅額交易
2023/10/19	18	1108.61	56	1081.43	1135.00	-38	1,117	-3.40%
2023/10/18	46.5	1096.29	2	1087.50	1090.00	44.5	1,123	3.96%
2023/10/17	10	1064.50	85.8	1062.38	1060.00	-75.8	1,135	-6.67%
2023/10/16	84	1049.70	60	1063.92	1045.00	24	1,137	2.11%
2023/10/13	80.2	1105.69	60	1107.67	1105.00	20.2	1,130	1.79%
2023/10/12	106	1089.20	5	1091.00	1090.00	101	1,145	8.81%	大買/鉅額交易
2023/10/11	36	1099.86	123	1087.15	1080.00	-87	1,156	-7.52%	大賣/
2023/10/06	191	1090.94	34	1091.32	1090.00	157	1,158	13.56%	大買/鉅額交易
2023/10/05	39	1114.74	15	1112.00	1125.00	24	1,136	2.11%
2023/10/04	21	1019.81	53	1011.83	1025.00	-32	1,101	-2.91%
2023/10/03	261	1013.47	5	1013.00	1010.00	256	1,098	23.30%	大買/鉅額交易
2023/10/02	42	986.74	13	978.00	972.00	29	1,090	2.66%
2023/09/28	24.1	1001.20	24	991.50	984.00	0.1	1,083	0.01%
2023/09/27	22	986.73	9	989.11	984.00	13	1,081	1.20%
2023/09/26	5	995.80	25	1014.52	995.00	-20	1,086	-1.84%
2023/09/25	9	1024.44	20	1024.50	1025.00	-11	1,087	-1.01%
2023/09/22	147	1011.74	45	982.80	1020.00	102	1,087	9.38%	大買/鉅額交易
2023/09/21	49	988.45	50	986.32	980.00	-1	1,082	-0.09%
2023/09/20	191	1048.64	243	1035.70	1030.00	-52	1,062	-4.89%	大買/大賣/
2023/09/19	53	1069.53	23	1068.91	1065.00	30	1,046	2.87%
2023/09/18	120	1087.50	20	1086.25	1080.00	100	1,050	9.52%	大買/
2023/09/15	114	1098.51	269	1097.12	1095.00	-155	1,045	-14.83%	大買/大賣/鉅額交易
2023/09/14	46	1060.11	88	1052.22	1085.00	-42	1,013	-4.14%
2023/09/13	55	990.85	77	984.83	988.00	-22	976	-2.25%
2023/09/12	20	954.25	59	961.24	974.00	-39	965	-4.04%
2023/09/11	2	914.50	53	922.02	914.00	-51	976	-5.22%
2023/09/08	2	941.00	124	940.20	934.00	-122	980	-12.44%	大賣/鉅額交易
2023/09/07	90	963.30	40	969.90	957.00	50	981	5.10%
2023/09/06	86	981.90	229	986.72	980.00	-143	971	-14.72%	大賣/鉅額交易
2023/09/05	262	928.44	66	920.12	930.00	196	932	21.02%	大買/鉅額交易
2023/09/04	7	874.71	64	875.30	878.00	-57	921	-6.18%
2023/09/01	23	883.48	19	880.42	874.00	4	926	0.43%
2023/08/31	94.5	899.97	161	898.78	898.00	-66.5	939	-7.08%	大賣/
2023/08/30	44	885.14	73	881.75	887.00	-29	941	-3.08%
2023/08/29	98	866.12	85	864.49	866.00	13	932	1.39%
2023/08/28	37	819.68	91	817.10	816.00	-54	925	-5.84%
2023/08/25	34.1	786.99	73	785.70	787.00	-38.9	921	-4.22%
2023/08/24	47	793.19	67	793.34	799.00	-20	948	-2.11%
2023/08/23	91	786.60	22	786.32	790.00	69	961	7.18%
2023/08/22	103	795.28	13	792.08	792.00	90	966	9.32%	大買/
2023/08/21	65	806.03	19	806.53	800.00	46	967	4.75%
2023/08/18	12	818.00	21	820.05	818.00	-9	971	-0.93%
2023/08/17	50	816.04	19	820.32	823.00	31	979	3.16%
2023/08/16	7	803.29	111	804.74	808.00	-104	978	-10.63%	大賣/鉅額交易
2023/08/15	46	800.85	30	802.90	805.00	16	980	1.63%
2023/08/14	9	807.11	84	812.00	808.00	-75	981	-7.64%
2023/08/11	28	830.46	343	827.38	820.00	-315	981	-32.10%	大賣/鉅額交易
2023/08/10	52	818.33	326	807.04	802.00	-274	970	-28.22%	大賣/鉅額交易
2023/08/09	17	855.06	289	850.34	839.00	-272	962	-28.27%	大賣/鉅額交易
2023/08/08	59	876.00	18	867.56	869.00	41	962	4.26%
2023/08/07	16	897.00	12	895.42	894.00	4	967	0.41%
2023/08/04	8	898.75	120	899.15	899.00	-112	977	-11.46%	大賣/鉅額交易
2023/08/02	85.3	920.35	12	922.50	911.00	73.3	987	7.43%
2023/08/01	21	938.95	77	942.43	926.00	-56	990	-5.65%
2023/07/31	215	937.56	54	947.26	920.00	161	985	16.33%	大買/鉅額交易
2023/07/28	420	944.67	56	924.48	945.00	364	979	37.16%	大買/鉅額交易
2023/07/27	14	884.29	170.9	884.07	888.00	-156.9	967	-16.21%	大賣/鉅額交易
2023/07/26	28	864.89	118	869.29	858.00	-90	970	-9.27%	大賣/
2023/07/25	40	873.13	32.8	868.79	868.00	7.3	988	0.73%
2023/07/24	34	856.94	86	858.21	849.00	-52	1,045	-4.97%
2023/07/21	77	858.56	310	858.01	858.00	-233	1,097	-21.24%	大賣/鉅額交易
2023/07/20	180	898.63	158	899.03	895.00	22	1,095	2.01%	大買/大賣/
2023/07/19	47	933.62	64	936.38	919.00	-17	1,075	-1.58%
2023/07/18	34	926.82	54	928.30	928.00	-20	1,076	-1.86%
2023/07/17	225	915.05	145	918.47	901.00	80	1,081	7.40%	大買/大賣/
2023/07/14	89	956.73	237	967.45	949.00	-148	1,075	-13.77%	大賣/鉅額交易
2023/07/13	51	983.96	135	986.00	975.00	-84	1,071	-7.84%	大賣/
2023/07/12	41	988.83	47	999.00	988.00	-6	1,085	-0.55%
2023/07/11	31	1012.58	24	1017.08	1005.00	7	1,097	0.64%
2023/07/10	18	999.00	21	1016.81	999.00	-3	1,114	-0.27%
2023/07/07	25.4	1009.68	19	1012.63	1010.00	6.4	1,123	0.57%
2023/07/06	15	1035.00	6	1041.67	1035.00	9	1,157	0.78%
2023/07/05	34	1046.77	21	1046.67	1040.00	13	1,165	1.12%
2023/07/04	38	1052.24	31	1058.07	1045.00	7	1,176	0.59%
2023/07/03	27	1067.41	55	1084.09	1065.00	-28	1,180	-2.37%
2023/06/30	26	1056.35	76	1071.91	1075.00	-50	1,195	-4.18%
2023/06/29	20	1070.00	211	1060.62	1050.00	-191	1,208	-15.81%	大賣/鉅額交易
2023/06/28	11	1076.36	16	1072.50	1070.00	-5	1,208	-0.41%
2023/06/27	10	1093.50	119	1078.70	1070.00	-109	1,217	-8.95%	大賣/鉅額交易
2023/06/26	34	1132.50	287	1115.10	1135.00	-253	1,223	-20.68%	大賣/鉅額交易
2023/06/21	24.3	1146.88	113	1143.92	1155.00	-88.7	1,236	-7.18%	大賣/
2023/06/20	31	1168.87	41	1172.81	1170.00	-10	1,255	-0.80%
2023/06/19	18	1188.89	42	1196.31	1185.00	-24	1,287	-1.86%
2023/06/16	49	1191.33	54	1195.37	1205.00	-5	1,307	-0.38%
2023/06/15	110	1199.00	165	1196.73	1210.00	-55	1,321	-4.16%	大買/大賣/
2023/06/14	176	1145.94	9	1141.67	1145.00	167	1,346	12.40%	大買/鉅額交易
2023/06/13	10	1125.00	39	1126.41	1125.00	-29	1,374	-2.11%
2023/06/12	8	1095.63	36	1103.06	1110.00	-28	1,386	-2.02%
2023/06/09	4	1082.50	53	1082.64	1080.00	-49	1,391	-3.52%
2023/06/08	3	1063.33	46	1088.48	1090.00	-43	1,401	-3.07%
2023/06/07	20	1072.25	5	1077.00	1070.00	15	1,401	1.07%
2023/06/06	76	1091.71	38	1090.40	1095.00	38	1,416	2.68%
2023/06/05	12	1080.00	60	1079.42	1070.00	-48	1,393	-3.45%
2023/06/02	47	1038.72	17	1036.77	1035.00	30	1,377	2.18%
2023/06/01	6	1024.17	43	1028.49	1015.00	-37	1,370	-2.70%
2023/05/31	22.1	1020.93	8	1027.50	1020.00	14.1	1,370	1.03%
2023/05/30	12	1012.50	155	1024.00	1035.00	-143	1,371	-10.43%	大賣/鉅額交易
2023/05/29	10	1040.00	28	1043.50	1055.00	-18	1,354	-1.33%
2023/05/26	0	0.00	24	974.50	963.00	-24	1,352	-1.77%
2023/05/25	13	969.15	18	966.83	968.00	-5	1,374	-0.36%
2023/05/24	13	956.00	34	959.44	956.00	-21	1,384	-1.52%
2023/05/23	18	953.17	12	957.83	959.00	6	1,391	0.43%
2023/05/22	43	934.95	7	940.43	930.00	36	1,390	2.59%
2023/05/19	10	942.00	54	946.80	940.00	-44	1,399	-3.14%
2023/05/18	21	955.00	28	951.21	947.00	-7	1,399	-0.50%
2023/05/17	10.1	935.18	57	936.81	938.00	-46.9	1,396	-3.36%
2023/05/16	28	931.57	16	930.19	926.00	12	1,408	0.85%
2023/05/15	40	910.70	39	909.77	915.00	1	1,421	0.07%
2023/05/12	62	921.55	126	920.25	920.00	-64	1,428	-4.48%	大賣/
2023/05/11	76	924.25	4	930.75	918.00	72	1,448	4.97%
2023/05/10	85	934.60	12	934.58	930.00	73	1,452	5.03%
2023/05/09	25.3	943.31	20	947.15	945.00	5.3	1,456	0.36%
2023/05/08	16	980.25	22	980.32	979.00	-6	1,452	-0.41%
2023/05/05	8	974.63	49	971.94	971.00	-41	1,450	-2.83%
2023/05/04	20	971.95	53	970.89	969.00	-33	1,462	-2.26%
2023/05/03	110	982.82	21	974.86	974.00	89	1,462	6.09%	大買/
2023/05/02	4	967.25	41	972.24	970.00	-37	1,459	-2.54%
2023/04/28	24	943.42	124	941.63	938.00	-100	1,460	-6.85%	大賣/
2023/04/27	173	931.85	174	909.87	940.00	-1	1,447	-0.07%	大買/大賣/
2023/04/26	202	955.78	10	959.10	985.00	192	1,385	13.86%	大買/鉅額交易
2023/04/25	60	986.77	23	986.13	968.00	37	1,341	2.76%
2023/04/24	18	1060.28	45	1064.78	1075.00	-27	1,326	-2.04%
2023/04/21	19	1057.90	43	1047.33	1040.00	-24	1,330	-1.80%
2023/04/20	32	1100.00	29	1090.69	1070.00	3	1,333	0.22%
2023/04/19	28	1131.25	47	1118.30	1115.00	-19	1,335	-1.42%
2023/04/18	155.3	1109.95	83	1115.48	1105.00	72.3	1,337	5.41%	大買/
2023/04/17	131	1112.82	39	1106.54	1115.00	92	1,337	6.88%	大買/
2023/04/14	31	1074.36	11	1087.27	1085.00	20	1,312	1.52%
2023/04/13	170	1050.06	5	1059.00	1035.00	165	1,298	12.71%	大買/鉅額交易
2023/04/12	32	1071.56	18	1082.50	1060.00	14	1,281	1.09%
2023/04/11	53	1081.79	26.3	1069.82	1090.00	26.7	1,275	2.10%
2023/04/10	16	1046.25	20	1064.00	1040.00	-4	1,244	-0.32%
2023/04/07	33	1049.39	12	1056.25	1055.00	21	1,233	1.70%
2023/04/06	58.4	1015.96	199.6	1018.59	1015.00	-141.2	1,223	-11.55%	大賣/鉅額交易
2023/03/31	154	1057.96	243	1052.24	1050.00	-89	1,214	-7.33%	大買/大賣/
2023/03/30	87	1064.54	68	1064.19	1075.00	19	1,202	1.58%
2023/03/29	63	1021.35	22	1017.50	1010.00	41	1,191	3.44%
2023/03/28	24	1050.00	62	1037.74	1030.00	-38	1,192	-3.19%
2023/03/27	36	1083.75	122	1081.11	1070.00	-86	1,189	-7.23%	大賣/
2023/03/24	37	1127.03	143.1	1129.85	1110.00	-106.1	1,196	-8.87%	大賣/鉅額交易
2023/03/23	48	1122.71	87.1	1112.83	1135.00	-39.1	1,197	-3.27%
2023/03/22	33	1071.97	84	1080.48	1105.00	-51	1,179	-4.32%
2023/03/21	108	1042.41	148.1	1044.49	1040.00	-40.1	1,147	-3.49%	大買/大賣/
2023/03/20	22	1068.41	351	1075.91	1065.00	-329	1,130	-29.11%	大賣/鉅額交易
2023/03/17	77	1126.62	194	1130.80	1120.00	-117	1,114	-10.50%	大賣/鉅額交易
2023/03/16	142	1084.23	48	1079.06	1100.00	94	1,072	8.76%	大買/
2023/03/15	108	1029.49	8	1031.88	1020.00	100	1,045	9.56%	大買/
2023/03/14	81	996.74	35	996.74	988.00	46	1,052	4.37%
2023/03/13	38	973.24	21	986.00	998.00	17	1,054	1.61%
2023/03/10	105	982.64	16	986.38	977.00	89	1,055	8.43%	大買/
2023/03/09	52	995.92	50	994.62	996.00	2	1,068	0.19%
2023/03/08	5	978.00	10	970.00	978.00	-5	1,061	-0.47%
2023/03/07	40	975.15	19	969.05	966.00	21	1,071	1.96%
2023/03/06	23	985.30	4	982.00	984.00	19	1,075	1.77%
2023/03/03	10	975.50	6	971.33	966.00	4	1,092	0.37%
2023/03/02	67	977.27	1	996.00	976.00	66	1,092	6.04%
2023/03/01	95	969.63	9	978.89	995.00	86	1,108	7.76%
2023/02/24	4	988.00	26	964.92	962.00	-22	1,125	-1.95%
2023/02/23	171	995.25	35	979.37	992.00	136	1,129	12.04%	大買/鉅額交易
2023/02/22	49	943.51	22	944.36	945.00	27	1,138	2.37%
2023/02/21	223	945.75	45	948.64	950.00	178	1,164	15.28%	大買/鉅額交易
2023/02/20	4	920.00	52	919.42	920.00	-48	1,199	-4.00%
2023/02/17	130	900.91	37	898.22	910.00	93	1,237	7.51%	大買/
2023/02/16	30	881.93	12	881.83	880.00	18	1,255	1.43%
2023/02/15	7	876.14	108	871.67	871.00	-101	1,295	-7.79%	大賣/鉅額交易
2023/02/14	59	895.83	11	891.36	889.00	48	1,309	3.67%
2023/02/13	53	907.79	28.3	880.06	876.00	24.7	1,331	1.86%
2023/02/10	57	945.28	53	925.30	912.00	4	1,348	0.30%
2023/02/09	78	962.49	64	955.45	950.00	14	1,355	1.03%
2023/02/08	35	998.54	11	990.45	1000.00	24	1,349	1.78%
2023/02/07	86	978.98	63	973.52	992.00	23	1,386	1.66%
2023/02/06	67	955.12	43	964.02	945.00	24	1,409	1.70%
2023/02/03	25	975.88	47	972.34	982.00	-22	1,450	-1.52%
2023/02/02	51	958.27	43	956.28	970.00	8	1,470	0.54%
2023/02/01	49	917.65	13	918.00	920.00	36	1,473	2.44%
2023/01/31	42	923.31	134.2	915.98	922.00	-92.2	1,485	-6.21%	大賣/
2023/01/30	16	927.94	160	931.45	939.00	-144	1,489	-9.67%	大賣/鉅額交易
2023/01/17	86	893.64	3	897.33	893.00	83	1,494	5.55%
2023/01/16	48	910.50	2	912.00	915.00	46	1,509	3.05%
2023/01/13	112	909.33	18	911.67	906.00	94	1,526	6.16%	大買/
2023/01/12	77	951.12	75	950.63	928.00	2	1,534	0.13%
2023/01/11	30	954.03	42	956.83	968.00	-12	1,540	-0.78%
2023/01/10	60	935.27	26.3	938.34	957.00	33.7	1,583	2.13%
2023/01/09	84	911.79	34	911.26	941.00	50	1,592	3.14%
2023/01/06	217	868.17	4	866.75	889.00	213	1,605	13.27%	大買/鉅額交易
2023/01/05	12	835.67	0	0.00	848.00	12	1,602	0.75%
2023/01/04	16	798.25	64	802.39	797.00	-48	1,603	-2.99%
2023/01/03	42	784.38	31	785.26	792.00	11	1,619	0.68%
2022/12/30	19	778.79	9	788.11	773.00	10	1,662	0.60%
2022/12/29	33	780.30	34	784.59	784.00	-1	1,724	-0.06%
2022/12/28	26	791.12	26	796.04	786.00	0	1,736	0.00%
2022/12/27	16	813.00	32	811.09	812.00	-16	1,758	-0.91%
2022/12/26	2	808.50	20	809.30	809.00	-18	1,779	-1.01%
2022/12/23	46	811.63	32	808.72	825.00	14	1,790	0.78%
2022/12/22	26	820.31	87	821.72	818.00	-61	1,805	-3.38%
2022/12/21	10	823.40	68	817.65	818.00	-58	1,820	-3.19%
2022/12/20	10	822.10	34	819.82	815.00	-24	1,842	-1.30%
2022/12/19	26	832.96	131	834.56	828.00	-105	1,850	-5.67%	大賣/鉅額交易
2022/12/16	54	866.11	187	863.97	863.00	-133	1,853	-7.18%	大賣/鉅額交易
2022/12/15	23	862.22	113	864.56	889.00	-90	1,849	-4.87%	大賣/
2022/12/14	16	832.38	45	842.56	849.00	-29	1,827	-1.59%
2022/12/13	6	797.00	32	805.97	797.00	-26	1,816	-1.43%
2022/12/12	4	805.00	23	805.22	804.00	-19	1,816	-1.05%
2022/12/09	8	823.38	22	817.50	821.00	-14	1,812	-0.77%
2022/12/08	3	798.00	61	800.15	798.00	-58	1,806	-3.21%
2022/12/07	4	811.00	108.9	811.46	811.00	-104.9	1,810	-5.80%	大賣/鉅額交易
2022/12/06	21	835.05	187	836.93	821.00	-166	1,801	-9.21%	大賣/鉅額交易
2022/12/05	17	840.35	94.5	834.62	834.00	-77.5	1,776	-4.36%
2022/12/02	21	837.86	94	837.88	837.00	-73	1,764	-4.14%
2022/12/01	197	845.70	126	841.14	838.00	71	1,755	4.04%	大買/大賣/
2022/11/30	24	793.71	49	794.65	794.00	-25	1,732	-1.44%
2022/11/29	113	784.24	82	783.80	782.00	31	1,717	1.80%	大買/
2022/11/28	12	778.58	109	786.57	775.00	-97	1,708	-5.68%	大賣/
2022/11/25	5	791.80	103	790.72	796.00	-98	1,709	-5.73%	大賣/
2022/11/24	14	779.86	81	781.64	790.00	-67	1,693	-3.96%
2022/11/23	14	764.36	147	773.07	759.00	-133	1,681	-7.91%	大賣/鉅額交易
2022/11/22	1	785.00	190	780.72	776.00	-189	1,667	-11.33%	大賣/鉅額交易
2022/11/21	12.7	763.43	54	768.07	774.00	-41.3	1,648	-2.50%
2022/11/18	148	762.59	52	768.62	755.00	96	1,647	5.83%	大買/
2022/11/17	2	784.50	166	797.43	783.00	-164	1,622	-10.11%	大賣/鉅額交易
2022/11/16	5	803.40	126.8	802.13	818.00	-121.8	1,593	-7.64%	大賣/鉅額交易
2022/11/15	63	778.32	121	783.99	785.00	-58	1,547	-3.75%	大賣/
2022/11/14	18	764.33	143	759.42	777.00	-125	1,506	-8.30%	大賣/鉅額交易
2022/11/11	126	754.75	237	744.54	747.00	-111	1,478	-7.51%	大買/大賣/鉅額交易
2022/11/10	14	694.07	114	699.13	705.00	-100	1,443	-6.93%	大賣/
2022/11/09	68	688.10	61.3	693.48	703.00	6.7	1,435	0.47%
2022/11/08	89	655.87	64.5	658.74	645.00	24.5	1,408	1.74%
2022/11/07	165	639.52	22.1	638.63	641.00	142.9	1,381	10.35%	大買/鉅額交易
2022/11/04	83	614.19	35	615.03	612.00	48	1,364	3.52%
2022/11/03	107	623.96	40	621.93	620.00	67	1,350	4.96%	大買/
2022/11/02	96	631.09	77	627.22	654.00	19	1,310	1.45%
2022/11/01	94	594.99	581.4	590.22	595.00	-487.4	1,286	-37.88%	大賣/鉅額交易
2022/10/31	29	609.00	532	609.33	609.00	-503	1,320	-38.09%	大賣/鉅額交易
2022/10/28	65	676.57	62	688.74	676.00	3	1,289	0.23%
2022/10/27	36	698.44	100	707.71	715.00	-64	1,273	-5.02%
2022/10/26	94	675.91	59	677.88	673.00	35	1,272	2.75%
2022/10/25	98	695.11	104	697.52	686.00	-6	1,269	-0.47%	大賣/
2022/10/24	68	716.71	136	722.38	718.00	-68	1,253	-5.42%	大賣/
2022/10/21	40	689.95	79	698.65	681.00	-39	1,230	-3.17%
2022/10/20	28	702.25	168	700.57	705.00	-140	1,211	-11.56%	大賣/鉅額交易
2022/10/19	124	687.85	52	687.87	688.00	72	1,190	6.05%	大買/
2022/10/18	530	683.65	375	676.76	684.00	155	1,173	13.21%	大買/大賣/鉅額交易
2022/10/17	206	682.76	162	683.24	710.00	44	1,121	3.92%	大買/大賣/
2022/10/14	220	691.39	246.6	688.82	696.00	-26.6	1,100	-2.41%	大買/大賣/
2022/10/13	125	647.62	91	646.15	633.00	34	1,078	3.15%	大買/
2022/10/12	66.4	661.44	126.4	659.79	657.00	-60	1,064	-5.63%	大賣/
2022/10/11	45	654.76	267	654.46	650.00	-222	1,055	-21.04%	大賣/鉅額交易
2022/10/07	137	711.23	194	706.51	697.00	-57	1,044	-5.45%	大買/大賣/
2022/10/06	432	702.43	404	693.96	709.00	28	1,009	2.77%	大買/大賣/
2022/10/05	127	721.10	107.5	731.03	735.00	19.5	964	2.02%	大買/大賣/
2022/10/04	153	665.87	195	663.28	669.00	-42	962	-4.36%	大買/大賣/
2022/10/03	252.8	617.42	64	620.98	618.00	188.8	931	20.26%	大買/鉅額交易
2022/09/30	220	588.20	65	591.02	592.00	155	921	16.81%	大買/鉅額交易
2022/09/29	110	594.15	290	593.64	590.00	-180	920	-19.55%	大買/大賣/鉅額交易
2022/09/28	148	600.38	163	602.57	590.00	-15	908	-1.65%	大買/大賣/
2022/09/27	252	617.51	63	615.33	613.00	189	892	21.18%	大買/鉅額交易
2022/09/26	83	632.58	68	631.78	623.00	15	870	1.72%
2022/09/23	33	654.39	133	653.61	652.00	-100	857	-11.66%	大賣/
2022/09/22	179	673.26	132	673.29	670.00	47	849	5.54%	大買/大賣/
2022/09/21	65	698.82	11	694.27	690.00	54	836	6.45%
2022/09/20	46	716.43	21	716.76	715.00	25	830	3.01%
2022/09/19	75	725.03	2	729.50	722.00	73	836	8.73%
2022/09/16	10.9	747.62	10.6	751.95	738.00	0.3	830	0.04%
2022/09/15	26	766.00	39	769.72	759.00	-13	829	-1.57%
2022/09/14	113	738.49	107	748.08	761.00	6	827	0.73%	大買/大賣/
2022/09/13	34	774.76	9	767.78	759.00	25	812	3.08%
2022/09/12	4	768.75	12.4	776.51	766.00	-8.4	808	-1.03%
2022/09/08	42	755.43	20	752.10	758.00	22	813	2.71%
2022/09/07	48	746.85	10	748.10	743.00	38	811	4.69%
2022/09/06	30	780.13	17	782.82	787.00	13	805	1.61%
2022/09/05	35	783.71	18	783.06	781.00	17	803	2.12%
2022/09/02	17	817.76	8.3	815.90	809.00	8.7	802	1.08%
2022/09/01	130	815.68	38	816.18	818.00	92	800	11.49%	大買/
2022/08/31	26.4	862.94	10	863.30	863.00	16.4	787	2.08%
2022/08/30	20.6	867.48	14	868.50	868.00	6.6	784	0.84%
2022/08/29	30	867.33	4	862.25	871.00	26	786	3.31%
2022/08/26	26	913.46	16	912.75	912.00	10	782	1.28%
2022/08/25	95	882.41	67	883.31	900.00	28	772	3.63%
2022/08/24	197	848.04	209.6	855.02	840.00	-12.6	757	-1.67%	大買/大賣/
2022/08/23	123	876.14	116	880.30	873.00	7	753	0.93%	大買/大賣/
2022/08/22	60	942.65	58	941.40	928.00	2	743	0.27%
2022/08/19	76	955.34	111.7	955.39	950.00	-35.7	738	-4.83%	大賣/
2022/08/18	53	957.96	82.1	959.03	954.00	-29.1	734	-3.96%
2022/08/17	88	969.83	18	970.17	970.00	70	730	9.58%
2022/08/16	264	963.36	14	960.57	961.00	250	727	34.37%	大買/鉅額交易
2022/08/15	89	936.88	6	929.67	938.00	83	714	11.62%
2022/08/12	106	909.86	10	913.60	915.00	96	705	13.62%	大買/
2022/08/11	46	891.35	236	893.78	890.00	-190	695	-27.34%	大賣/鉅額交易
2022/08/10	72	882.56	138	881.19	885.00	-66	686	-9.61%	大賣/
2022/08/09	103	906.71	172	905.85	906.00	-69	682	-10.11%	大買/大賣/
2022/08/08	206	895.94	8	904.00	910.00	198	675	29.32%	大買/鉅額交易
2022/08/05	127	872.98	556.5	865.90	881.00	-429.5	667	-64.36%	大買/大賣/鉅額交易
2022/08/03	24	1045.42	35	1062.00	1060.00	-11	592	-1.86%
2022/08/02	150	1039.80	150.5	1030.93	1035.00	-0.5	592	-0.08%	大買/大賣/
2022/08/01	105	1083.57	179	1082.01	1095.00	-74	576	-12.83%	大買/大賣/
2022/07/29	21	1126.91	104	1124.23	1125.00	-83	568	-14.61%	大賣/
2022/07/28	35.6	1113.29	32.1	1114.71	1115.00	3.6	568	0.63%
2022/07/27	9	1116.67	64	1130.16	1150.00	-55	571	-9.62%
2022/07/26	13	1118.08	2	1117.50	1115.00	11	576	1.91%
2022/07/25	26	1138.65	8	1135.00	1135.00	18	598	3.01%
2022/07/22	5	1155.00	4	1153.75	1155.00	1	620	0.16%
2022/07/21	21	1173.57	151	1181.85	1195.00	-130	624	-20.81%	大賣/鉅額交易
2022/07/20	36.7	1181.03	151	1175.10	1165.00	-114.3	625	-18.28%	大賣/鉅額交易
2022/07/19	16	1133.44	53.8	1137.00	1130.00	-37.8	624	-6.05%
2022/07/18	10	1160.00	23	1155.87	1160.00	-13	629	-2.06%
2022/07/15	30	1081.17	24	1073.96	1090.00	6	620	0.97%
2022/07/14	169	1017.12	31	1021.16	1035.00	138	612	22.52%	大買/鉅額交易
2022/07/13	108.7	1011.63	77	1027.07	1000.00	31.7	604	5.24%	大買/
2022/07/12	143.6	1064.34	14	1078.57	1085.00	129.6	591	21.91%	大買/鉅額交易
2022/07/11	69	1150.36	12	1149.58	1140.00	57	582	9.78%
2022/07/08	18	1187.78	106	1170.90	1170.00	-88	582	-15.11%	大賣/
2022/07/07	249	1123.55	47.5	1154.16	1155.00	201.6	575	35.00%	大買/鉅額交易
2022/07/06	169	1058.76	7.9	1059.49	1050.00	161.1	566	28.45%	大買/鉅額交易
2022/07/05	39	1094.36	18	1099.44	1100.00	21	568	3.69%
2022/07/04	10	1093.00	34	1102.94	1105.00	-24	567	-4.23%
2022/07/01	154	1122.24	8.8	1136.13	1080.00	145.2	569	25.49%	大買/鉅額交易
2022/06/30	69.5	1161.53	23	1172.17	1150.00	46.5	575	8.07%
2022/06/29	36.5	1192.23	33	1195.76	1210.00	3.5	578	0.60%
2022/06/28	36.5	1234.54	18	1221.11	1220.00	18.5	576	3.20%
2022/06/27	61.2	1278.06	137	1276.24	1280.00	-75.8	577	-13.12%	大賣/
2022/06/24	31.1	1229.04	8	1223.75	1215.00	23.1	569	4.05%
2022/06/23	30	1217.67	11	1222.73	1210.00	19	567	3.35%
2022/06/22	58	1244.40	74	1242.91	1225.00	-16	563	-2.84%
2022/06/21	5	1301.00	9	1295.56	1300.00	-4	557	-0.72%
2022/06/20	68	1286.47	7	1286.43	1280.00	61	562	10.85%
2022/06/17	136	1306.51	50	1302.05	1300.00	86	560	15.33%	大買/
2022/06/16	35	1357.43	1	1365.00	1330.00	34	554	6.14%
2022/06/15	56.3	1366.81	5	1355.00	1355.00	51.3	557	9.19%
2022/06/14	23	1398.91	3.7	1388.20	1400.00	19.3	571	3.38%
2022/06/13	24	1426.04	1	1425.00	1430.00	23	582	3.95%
2022/06/10	16	1494.38	4	1495.00	1495.00	12	593	2.02%
2022/06/09	8	1531.25	13	1534.62	1530.00	-5	593	-0.84%
2022/06/08	3	1548.33	12	1557.92	1550.00	-9	595	-1.51%
2022/06/07	11	1527.73	34	1526.62	1525.00	-23	601	-3.83%
2022/06/06	18	1518.61	14	1535.71	1525.00	4	599	0.67%
2022/06/02	23	1511.09	20	1506.75	1505.00	3	602	0.50%
2022/06/01	2	1535.00	52	1531.73	1530.00	-50	608	-8.21%
2022/05/31	125.1	1507.25	78.1	1518.17	1505.00	46.9	605	7.75%	大買/
2022/05/30	0	0.00	32	1530.16	1535.00	-32	595	-5.37%
2022/05/27	1	1465.00	37	1463.24	1465.00	-36	591	-6.09%
2022/05/26	11	1418.64	53	1422.93	1415.00	-42	593	-7.08%
2022/05/25	3	1443.33	47.6	1442.93	1460.00	-44.6	593	-7.52%
2022/05/24	0	0.00	81	1448.40	1435.00	-81	595	-13.60%
2022/05/23	9	1485.00	22	1505.00	1485.00	-13	587	-2.21%
2022/05/20	4	1523.75	21	1518.33	1530.00	-17	585	-2.90%
2022/05/19	3	1465.00	31	1466.13	1480.00	-28	580	-4.83%
2022/05/18	23	1500.65	35	1506.86	1495.00	-12	577	-2.08%
2022/05/17	15	1489.33	61	1497.54	1510.00	-46	576	-7.98%
2022/05/16	23	1447.39	25	1479.60	1440.00	-2	574	-0.35%
2022/05/13	9	1468.89	82.4	1459.96	1440.00	-73.4	573	-12.81%
2022/05/12	19	1421.06	65	1416.54	1420.00	-46	570	-8.05%
2022/05/11	77	1459.94	52	1453.65	1455.00	25	568	4.39%
2022/05/10	41	1415.24	30	1416.00	1435.00	11	582	1.89%
2022/05/09	17	1362.35	13	1359.23	1370.00	4	580	0.69%
2022/05/06	3	1400.00	16	1402.19	1420.00	-13	586	-2.22%
2022/05/05	10	1460.50	42	1470.48	1460.00	-32	595	-5.37%
2022/05/04	31	1409.03	27	1416.11	1410.00	4	591	0.68%
2022/05/03	84	1416.13	38	1414.08	1425.00	46	588	7.82%
2022/04/29	139.1	1503.61	94	1464.84	1435.00	45.1	583	7.73%	大買/
2022/04/28	25	1413.79	230	1410.72	1405.00	-205	561	-36.53%	大賣/鉅額交易
2022/04/27	15	1270.00	50	1315.80	1335.00	-35	543	-6.44%
2022/04/26	76	1335.99	12	1312.50	1310.00	64	536	11.94%
2022/04/25	56	1322.59	41	1304.86	1320.00	15	533	2.81%
2022/04/22	31	1365.81	103	1354.42	1380.00	-72	524	-13.74%	大賣/
2022/04/21	9	1422.78	5	1423.00	1420.00	4	516	0.77%
2022/04/20	11	1415.00	53	1436.32	1415.00	-42	517	-8.12%
2022/04/19	87.5	1437.17	18	1438.33	1430.00	69.5	514	13.50%
2022/04/18	89	1399.89	10	1403.50	1395.00	79	511	15.43%
2022/04/15	68	1405.07	32	1429.37	1390.00	36	506	7.10%
2022/04/14	44	1528.52	64	1517.97	1525.00	-20	501	-3.99%
2022/04/13	20	1532.75	31	1545.16	1540.00	-11	507	-2.17%
2022/04/12	52	1534.33	107	1531.08	1535.00	-55	504	-10.91%	大賣/
2022/04/11	35	1550.71	102	1552.70	1535.00	-67	498	-13.45%	大賣/
2022/04/08	1	1615.00	30	1616.50	1600.00	-29	492	-5.89%
2022/04/07	99	1636.16	15	1633.33	1620.00	84	487	17.22%
2022/04/06	30.3	1622.40	39	1612.18	1635.00	-8.7	478	-1.81%
2022/04/01	26	1716.15	77	1726.36	1710.00	-51	463	-11.01%
2022/03/31	47	1843.30	2	1842.50	1810.00	45	453	9.92%
2022/03/30	9	1862.22	20.7	1884.92	1890.00	-11.7	448	-2.60%
2022/03/29	19	1836.58	4	1842.50	1830.00	15	447	3.35%
2022/03/28	2	1840.00	11	1834.55	1845.00	-9	448	-2.01%
2022/03/25	3	1861.67	9	1849.44	1860.00	-6	450	-1.33%
2022/03/24	21	1868.33	11.4	1869.63	1865.00	9.6	453	2.11%
2022/03/23	10	1859.50	11	1884.55	1895.00	-1	459	-0.22%
2022/03/22	58	1791.81	2	1787.50	1800.00	56	467	11.98%
2022/03/21	0	0.00	21	1779.76	1780.00	-21	471	-4.45%
2022/03/18	82	1760.06	43	1758.84	1775.00	39	475	8.21%
2022/03/17	164.7	1701.64	49	1705.82	1690.00	115.7	475	24.33%	大買/鉅額交易
2022/03/16	39	1624.36	31	1635.16	1650.00	8	464	1.72%
2022/03/15	76	1627.83	78.3	1626.59	1605.00	-2.3	458	-0.49%
2022/03/14	4	1757.50	15	1780.00	1780.00	-11	445	-2.47%
2022/03/11	8	1803.75	8	1811.88	1790.00	0	452	0.00%
2022/03/10	51	1828.33	36	1830.28	1825.00	15	454	3.30%
2022/03/09	32	1709.53	0	0.00	1720.00	32	449	7.12%
2022/03/08	44	1678.07	14	1677.14	1675.00	30	449	6.67%
2022/03/07	34	1673.82	41	1694.15	1685.00	-7	455	-1.54%
2022/03/04	4	1836.25	1	1885.00	1820.00	3	562	0.53%
2022/03/03	11	1898.18	10	1894.00	1875.00	1	570	0.18%
2022/03/02	12	1897.92	13	1926.54	1930.00	-1	580	-0.17%
2022/03/01	46	1951.85	15.2	1949.76	1905.00	30.8	593	5.18%
2022/02/25	26	1904.62	55	1904.91	1905.00	-29	601	-4.82%
2022/02/24	18	1858.33	11	1841.82	1840.00	7	604	1.16%
2022/02/23	19	1922.37	0.4	1910.00	1920.00	18.6	605	3.07%
2022/02/22	32	1923.28	54	1916.67	1935.00	-22	609	-3.61%
2022/02/21	18	2005.56	1	2035.00	1990.00	17	618	2.75%
2022/02/18	7	2036.43	13	2035.00	2050.00	-6	624	-0.96%
2022/02/17	12	2037.08	1	2070.00	2035.00	11	641	1.71%
2022/02/16	8	2077.50	37	2074.87	2070.00	-29	643	-4.51%
2022/02/15	7	2052.86	7	2054.26	2040.00	0	648	-0.01%
2022/02/14	28	2047.68	19.1	2042.68	2045.00	8.9	651	1.37%
2022/02/11	7	2077.86	14	2063.93	2095.00	-7	650	-1.08%
2022/02/10	101	2050.10	41	2053.54	2060.00	60	660	9.08%	大買/
2022/02/09	14	1932.86	6	1926.67	1930.00	8	640	1.25%
2022/02/08	127	1924.84	55	1928.36	1910.00	72	646	11.14%	大買/
2022/02/07	64.5	1950.80	20	1916.75	1885.00	44.5	639	6.96%
2022/01/26	19.7	1997.92	21	1992.38	2000.00	-1.3	625	-0.21%
2022/01/25	9	1944.44	21	1942.86	1950.00	-12	626	-1.91%
2022/01/24	13	1938.46	23	1916.96	1945.00	-10	629	-1.59%
2022/01/21	2	1927.50	48	1928.13	1935.00	-46	635	-7.23%
2022/01/20	6.3	1956.10	19	1936.84	1965.00	-12.7	649	-1.96%
2022/01/19	2	1990.00	14	1992.86	1990.00	-12	650	-1.84%
2022/01/18	9	2023.89	15	2025.33	2020.00	-6	654	-0.92%
2022/01/17	13	1949.23	8	1937.50	1960.00	5	653	0.77%
2022/01/14	0	0.00	38	1929.61	1960.00	-38	660	-5.75%
2022/01/13	10	1929.00	6	1926.67	1930.00	4	664	0.60%
2022/01/12	31	1971.61	35	1974.57	1965.00	-4	673	-0.59%
2022/01/11	6	1928.33	29	1931.72	1945.00	-23	676	-3.40%
2022/01/10	14	1915.00	15	1927.00	1950.00	-1	679	-0.15%
2022/01/07	6	1921.67	42	1908.57	1900.00	-36	686	-5.25%
2022/01/06	21	1930.95	97	1928.09	1930.00	-76	684	-11.10%
2022/01/05	24	1997.92	7	1995.00	1995.00	17	682	2.49%
2022/01/04	11	2031.36	18.2	2046.80	2025.00	-7.2	691	-1.04%
2022/01/03	37	2149.19	23	2114.35	2090.00	14	700	2.00%
2021/12/30	3	2125.00	39	2124.62	2115.00	-36	707	-5.09%
2021/12/29	10	2119.00	6	2111.67	2110.00	4	719	0.56%
2021/12/28	4	2106.25	11	2096.82	2100.00	-7	728	-0.96%
2021/12/27	5	2055.00	19	2067.90	2055.00	-14	736	-1.90%
2021/12/24	9	2077.22	8	2063.75	2055.00	1	743	0.13%
2021/12/23	6	2065.83	11	2069.55	2050.00	-5	764	-0.65%
2021/12/22	10	2057.00	24	2060.21	2050.00	-14	782	-1.79%
2021/12/21	7.1	1995.64	26	1992.89	2005.00	-18.9	791	-2.39%
2021/12/20	19	1981.84	15.7	1980.54	1955.00	3.3	796	0.41%
2021/12/17	11	2057.73	57	2059.21	2035.00	-46	805	-5.71%
2021/12/16	47	2066.17	53	2043.16	2090.00	-6	809	-0.75%
2021/12/15	31	1920.16	28	1897.14	1945.00	3	799	0.38%
2021/12/14	131.4	1868.16	184	1855.35	1875.00	-52.6	801	-6.57%	大買/大賣/
2021/12/13	108.5	1904.49	78	1886.03	1910.00	30.5	804	3.79%	大買/
2021/12/10	33	1885.61	22	1881.14	1875.00	11	804	1.37%
2021/12/09	49	1924.69	9	1913.33	1920.00	40	800	5.00%
2021/12/08	12	1976.67	14	1963.57	1945.00	-2	804	-0.25%
2021/12/07	80	1966.31	36	1970.00	1960.00	44	814	5.40%
2021/12/06	22	2048.64	24.4	2034.31	2030.00	-2.4	810	-0.29%
2021/12/03	12	2096.25	56	2101.07	2070.00	-44	813	-5.41%
2021/12/02	54.5	2088.07	5	2108.00	2090.00	49.5	817	6.06%
2021/12/01	44	2079.43	91	2103.19	2095.00	-47	816	-5.76%
2021/11/30	693.5	2131.93	1,694.4	2131.95	2130.00	-1,000.9	811	-123.31%	大買/大賣/鉅額交易
2021/11/29	225	2100.00	28	2099.99	2080.00	197	709	27.76%	大買/鉅額交易
2021/11/26	54	2058.70	24	2069.17	2080.00	30	723	4.14%
2021/11/25	165	2053.42	13	2046.92	2055.00	152	718	21.17%	大買/鉅額交易
2021/11/24	42	2085.60	35	2096.71	2040.00	7	708	0.99%
2021/11/23	170.7	2127.39	7.5	2112.54	2125.00	163.1	697	23.37%	大買/鉅額交易
2021/11/22	43	2116.98	64	2112.58	2130.00	-21	693	-3.03%
2021/11/19	82	2119.02	17	2114.71	2110.00	65	691	9.39%
2021/11/18	20	2110.25	17	2132.35	2125.00	3	690	0.43%
2021/11/17	78	2035.96	10	2035.50	2035.00	68	678	10.02%
2021/11/16	31	2025.65	19	2036.58	2040.00	12	676	1.77%
2021/11/15	73	1992.88	1	1975.23	1975.00	72	664	10.83%
2021/11/12	55.6	1947.12	27	1947.22	1925.00	28.6	664	4.31%
2021/11/11	22	1958.86	15	1956.67	1950.00	7	656	1.07%
2021/11/10	5	1933.00	38	1929.34	1940.00	-33	650	-5.07%
2021/11/09	55	1943.27	36	1950.00	1960.00	19	651	2.91%
2021/11/08	66	1872.73	4	1870.00	1870.00	62	641	9.66%
2021/11/05	48	1853.96	0	0.00	1860.00	48	650	7.38%
2021/11/04	35	1808.71	1	1795.00	1800.00	34	645	5.26%
2021/11/03	20	1792.25	3	1786.67	1790.00	17	651	2.61%
2021/11/02	12	1800.00	8	1794.38	1790.00	4	655	0.61%
2021/11/01	26	1805.96	3	1795.00	1800.00	23	676	3.40%
2021/10/29	41	1782.68	26	1785.00	1785.00	15	687	2.18%
2021/10/28	55	1791.46	75	1793.80	1780.00	-20	688	-2.91%
2021/10/27	108	1896.07	15	1890.00	1895.00	93	680	13.67%	大買/
2021/10/26	43	1849.65	51.6	1848.59	1845.00	-8.6	686	-1.25%
2021/10/25	85	1869.36	61	1869.59	1855.00	24	695	3.46%
2021/10/22	208.9	1898.41	3	1893.33	1900.00	205.9	708	29.07%	大買/鉅額交易
2021/10/21	159	1861.35	9.1	1864.14	1865.00	149.9	706	21.20%	大買/鉅額交易
2021/10/20	209	1846.41	28	1829.64	1845.00	181	711	25.42%	大買/鉅額交易
2021/10/19	23	1791.09	29	1793.10	1800.00	-6	708	-0.85%
2021/10/18	21	1734.05	28	1709.82	1740.00	-7	710	-0.99%
2021/10/15	90	1693.06	49	1685.82	1700.00	41	730	5.61%
2021/10/14	28	1620.36	7	1605.00	1605.00	21	731	2.87%
2021/10/13	16	1602.81	9	1609.44	1610.00	7	734	0.95%
2021/10/12	56	1644.46	46	1627.50	1615.00	10	734	1.36%
2021/10/08	18	1705.00	116	1699.57	1710.00	-98	739	-13.25%	大賣/
2021/10/07	9	1620.56	63.9	1643.62	1650.00	-54.9	738	-7.44%
2021/10/06	23	1596.74	17	1580.88	1555.00	6	733	0.82%
2021/10/05	15	1571.33	72	1560.28	1570.00	-57	720	-7.91%
2021/10/04	28	1595.00	52	1572.98	1585.00	-24	712	-3.37%
2021/10/01	31	1615.32	13	1612.31	1620.00	18	705	2.55%
2021/09/30	155	1657.23	39.3	1644.12	1655.00	115.7	700	16.53%	大買/鉅額交易
2021/09/29	125	1673.60	75	1684.80	1670.00	50	683	7.32%	大買/
2021/09/28	11	1860.46	52	1810.29	1795.00	-41	667	-6.14%
2021/09/27	41	1926.10	21	1931.43	1915.00	20	661	3.02%
2021/09/24	41	1923.05	37	1922.16	1935.00	4	655	0.61%
2021/09/23	24	1894.38	7	1884.29	1880.00	17	644	2.64%
2021/09/22	65	1794.54	9	1793.89	1800.00	56	637	8.78%
2021/09/17	96	1818.85	23.2	1827.72	1830.00	72.8	635	11.46%
2021/09/16	64	1809.38	8	1808.13	1810.00	56	629	8.90%
2021/09/15	91.5	1830.32	9	1825.00	1835.00	82.5	624	13.22%
2021/09/14	37	1853.78	8	1856.88	1860.00	29	625	4.64%
2021/09/13	39	1858.33	8	1861.88	1830.00	31	624	4.96%
2021/09/10	28	1902.68	8	1926.25	1940.00	20	615	3.25%
2021/09/09	13	1844.62	4	1838.75	1850.00	9	609	1.48%
2021/09/08	43	1831.63	13	1843.08	1835.00	30	615	4.87%
2021/09/07	22.6	1842.39	10	1825.50	1845.00	12.6	613	2.05%
2021/09/06	54	1886.67	4	1872.50	1875.00	50	609	8.21%
2021/09/03	27	1880.38	21	1865.95	1870.00	6	606	0.99%
2021/09/02	37	1889.60	62	1875.32	1875.00	-25	602	-4.15%
2021/09/01	43	1801.51	11	1863.18	1885.00	32	591	5.41%
2021/08/31	24	1727.08	7	1747.14	1750.00	17	572	2.97%
2021/08/30	43	1709.30	1	1710.00	1710.00	42	573	7.33%
2021/08/27	20	1669.00	3	1680.00	1680.00	17	576	2.95%
2021/08/26	3	1666.67	17	1655.88	1650.00	-14	577	-2.42%
2021/08/25	44	1696.93	7	1695.71	1685.00	37	579	6.38%
2021/08/24	50	1679.50	11	1690.35	1695.00	39	580	6.72%
2021/08/23	17	1660.29	4	1667.50	1650.00	13	577	2.25%
2021/08/20	30.9	1612.07	10	1608.98	1620.00	20.9	584	3.58%
2021/08/19	23	1616.09	4	1642.50	1600.00	19	589	3.22%
2021/08/18	22	1646.59	6	1648.33	1660.00	16	597	2.68%
2021/08/17	20	1623.25	13	1627.31	1635.00	7	607	1.15%
2021/08/16	14	1633.21	11	1643.18	1645.00	3	611	0.49%
2021/08/13	15	1627.33	2	1615.00	1615.00	13	618	2.10%
2021/08/12	17	1639.41	3	1625.00	1655.00	14	619	2.26%
2021/08/11	37	1618.65	2	1650.00	1635.00	35	620	5.64%
2021/08/10	39	1667.69	13	1648.46	1665.00	26	624	4.16%
2021/08/09	32.7	1688.92	3	1710.00	1680.00	29.7	625	4.75%
2021/08/06	9	1746.67	10	1751.00	1750.00	-1	626	-0.16%
2021/08/05	17.8	1777.20	54	1746.30	1770.00	-36.2	629	-5.75%
2021/08/04	17	1791.47	112	1765.00	1760.00	-95	622	-15.26%	大賣/
2021/08/03	14	1743.57	3	1780.00	1750.00	11	618	1.78%
2021/08/02	70	1752.79	14	1756.07	1760.00	56	625	8.95%
2021/07/30	44	1724.09	7	1724.29	1710.00	37	653	5.66%
2021/07/29	23	1728.70	68	1752.06	1755.00	-45	650	-6.92%
2021/07/28	18.2	1636.18	37	1613.51	1670.00	-18.8	646	-2.90%
2021/07/27	28.2	1730.35	27	1733.15	1715.00	1.2	637	0.19%
2021/07/26	33	1750.91	15	1752.00	1750.00	18	647	2.78%
2021/07/23	39	1630.39	83	1633.37	1635.00	-44	672	-6.54%
2021/07/22	18	1676.67	4	1688.75	1665.00	14	682	2.05%
2021/07/21	47	1670.00	2	1712.50	1675.00	45	675	6.66%
2021/07/20	92	1559.78	1	1600.00	1565.00	91	654	13.90%
2021/07/19	34	1617.06	0	0.00	1630.00	34	648	5.24%
2021/07/16	7	1610.00	3	1625.00	1600.00	4	643	0.62%
2021/07/15	134.8	1581.95	64	1585.94	1615.00	70.8	640	11.07%	大買/
2021/07/14	32	1525.94	8	1500.63	1515.00	24	623	3.85%
2021/07/13	25	1493.80	9	1476.67	1460.00	16	614	2.60%
2021/07/12	13	1473.85	0	0.00	1480.00	13	612	2.12%
2021/07/09	5	1446.00	10.2	1438.34	1435.00	-5.2	616	-0.85%
2021/07/08	8	1451.25	5	1455.00	1450.00	3	624	0.48%
2021/07/07	10	1461.50	11	1455.00	1455.00	-1	628	-0.16%
2021/07/06	18	1448.89	11	1446.82	1450.00	7	633	1.10%
2021/07/05	48	1453.96	3	1466.67	1460.00	45	642	7.00%
2021/07/02	58.4	1405.12	16	1404.38	1420.00	42.4	645	6.56%
2021/07/01	20	1385.25	7	1388.57	1380.00	13	644	2.02%
2021/06/30	15	1377.67	6	1385.00	1385.00	9	650	1.38%
2021/06/29	3.2	1375.93	2	1380.00	1380.00	1.2	654	0.18%
2021/06/28	11	1382.73	0	0.00	1390.00	11	655	1.68%
2021/06/25	6	1403.33	7	1402.14	1400.00	-1	661	-0.15%
2021/06/24	5	1410.00	5	1403.00	1405.00	0	664	0.00%
2021/06/23	12	1399.17	7	1430.00	1430.00	5	666	0.75%
2021/06/22	13	1403.85	15	1398.00	1400.00	-2	662	-0.30%
2021/06/21	25	1435.40	3	1410.00	1410.00	22	662	3.32%
2021/06/18	22	1439.31	7.2	1432.32	1445.00	14.8	665	2.23%
2021/06/17	31	1425.48	6	1419.17	1460.00	25	659	3.79%
2021/06/16	16	1444.38	41	1457.81	1435.00	-25	659	-3.79%
2021/06/15	28	1486.43	1	1495.00	1490.00	27	663	4.07%
2021/06/11	9	1486.11	12	1481.25	1475.00	-3	674	-0.44%
2021/06/10	10	1509.50	4	1507.50	1505.00	6	676	0.89%
2021/06/09	10	1490.50	5	1490.00	1485.00	5	676	0.74%
2021/06/08	21	1495.48	6	1518.33	1525.00	15	677	2.22%
2021/06/07	9	1438.89	52	1452.79	1485.00	-43	677	-6.35%
2021/06/04	9	1417.22	8	1428.75	1425.00	1	680	0.15%
2021/06/03	22	1479.77	0	0.00	1480.00	22	683	3.22%
2021/06/02	31	1441.94	6	1443.33	1445.00	25	689	3.62%
2021/06/01	13	1494.23	6	1486.67	1475.00	7	690	1.01%
2021/05/31	1	1520.00	3	1528.33	1530.00	-2	690	-0.29%
2021/05/28	48	1504.58	11	1500.46	1500.00	37	695	5.32%
2021/05/27	74	1478.18	21	1485.48	1490.00	53	695	7.62%
2021/05/26	49	1473.98	151	1459.31	1440.00	-102	702	-14.51%	大賣/鉅額交易
2021/05/25	113	1448.89	20	1433.75	1460.00	93	699	13.29%	大買/
2021/05/24	20	1383.50	15	1391.33	1420.00	5	694	0.72%
2021/05/21	17	1356.47	18	1363.06	1350.00	-1	708	-0.14%
2021/05/20	2	1342.50	20	1354.50	1345.00	-18	714	-2.52%
2021/05/19	21	1335.48	28	1338.93	1325.00	-7	717	-0.98%
2021/05/18	4	1346.25	74	1323.38	1355.00	-70	723	-9.68%
2021/05/17	9	1287.22	36	1303.47	1315.00	-27	728	-3.71%
2021/05/14	16	1345.00	30	1319.00	1295.00	-14	737	-1.90%
2021/05/13	14	1328.21	49	1306.63	1300.00	-35	736	-4.75%
2021/05/12	30	1369.33	36	1309.58	1315.00	-6	735	-0.82%
2021/05/11	59	1363.81	47	1373.40	1360.00	12	733	1.64%
2021/05/10	55	1423.09	32	1418.44	1395.00	23	726	3.17%
2021/05/07	173	1458.21	13	1434.23	1445.00	160	720	22.20%	大買/鉅額交易
2021/05/06	7	1319.29	24	1343.75	1340.00	-17	703	-2.42%
2021/05/05	3	1291.67	12	1314.17	1270.00	-9	699	-1.29%
2021/05/04	16	1350.94	20	1357.00	1355.00	-4	696	-0.57%
2021/05/03	18	1391.94	18	1384.72	1390.00	0	696	0.00%
2021/04/29	32	1348.75	11	1378.18	1385.00	21	689	3.05%
2021/04/28	198	1273.71	16	1251.56	1260.00	182	662	27.48%	大買/鉅額交易
2021/04/27	22	1192.96	15	1182.33	1185.00	7	656	1.07%
2021/04/26	3	1186.67	77	1183.51	1185.00	-74	671	-11.02%
2021/04/23	13	1194.23	90	1194.78	1195.00	-77	680	-11.31%
2021/04/22	7	1193.57	4	1190.00	1175.00	3	695	0.43%
2021/04/21	5	1183.00	0	0.00	1170.00	5	703	0.71%
2021/04/20	6	1208.33	1	1220.00	1205.00	5	727	0.69%
2021/04/19	0	0.00	4	1226.25	1235.00	-4	745	-0.54%
2021/04/16	2	1222.50	5	1215.00	1220.00	-3	752	-0.40%
2021/04/15	0	0.00	87	1160.58	1190.00	-87	773	-11.24%
2021/04/14	4	1122.50	79	1135.00	1150.00	-75	776	-9.65%
2021/04/13	8	1159.38	46	1165.00	1150.00	-38	788	-4.82%
2021/04/12	0	0.00	10	1192.50	1180.00	-10	795	-1.26%
2021/04/09	36	1211.25	20	1177.25	1210.00	16	801	2.00%
2021/04/08	7	1193.57	6	1194.17	1195.00	1	791	0.13%
2021/04/07	16	1201.56	19	1206.58	1200.00	-3	787	-0.38%
2021/04/06	3	1231.67	16	1216.25	1210.00	-13	788	-1.65%
2021/04/01	20	1224.00	18	1210.83	1225.00	2	786	0.25%
2021/03/31	79	1222.98	58	1223.71	1225.00	21	782	2.68%
2021/03/30	21	1232.86	29	1227.07	1225.00	-8	781	-1.02%
2021/03/29	3	1206.67	47	1202.55	1210.00	-44	780	-5.64%
2021/03/26	5	1195.00	59	1194.66	1195.00	-54	786	-6.86%
2021/03/25	4	1185.00	7.2	1181.98	1190.00	-3.2	785	-0.40%
2021/03/24	9.3	1173.21	11	1185.00	1190.00	-1.7	795	-0.21%
2021/03/23	16	1193.13	41	1205.12	1190.00	-25	823	-3.04%
2021/03/22	19	1209.21	34	1204.85	1215.00	-15	845	-1.77%
2021/03/19	15.1	1222.37	199	1214.67	1220.00	-183.9	856	-21.46%	大賣/鉅額交易
2021/03/18	4	1257.50	119	1250.59	1260.00	-115	858	-13.40%	大賣/鉅額交易
2021/03/17	40	1213.00	61	1247.87	1260.00	-21	868	-2.42%
2021/03/16	22	1178.41	12	1181.67	1165.00	10	866	1.15%
2021/03/15	30	1186.83	3	1190.00	1180.00	27	869	3.10%
2021/03/12	6	1208.33	5	1206.00	1205.00	1	876	0.11%
2021/03/11	29	1195.86	64	1197.81	1190.00	-35	882	-3.97%
2021/03/10	18	1180.56	33	1168.18	1190.00	-15	890	-1.68%
2021/03/09	2	1125.00	59	1149.15	1160.00	-57	890	-6.40%
2021/03/08	0	0.00	63	1211.27	1195.00	-63	895	-7.04%
2021/03/05	7	1185.71	96	1187.50	1185.00	-89	895	-9.94%
2021/03/04	4	1240.00	74.7	1231.33	1205.00	-70.7	903	-7.83%
2021/03/03	13	1252.69	27	1250.93	1255.00	-14	905	-1.55%
2021/03/02	119.7	1258.55	8	1232.50	1220.00	111.7	913	12.23%	大買/鉅額交易
2021/02/26	17	1210.88	73	1210.07	1185.00	-56	923	-6.06%
2021/02/25	152	1284.38	25	1276.60	1280.00	127	917	13.84%	大買/鉅額交易
2021/02/24	63	1272.38	60	1271.67	1255.00	3	922	0.33%
2021/02/23	47	1298.62	62	1335.40	1315.00	-15	920	-1.63%
2021/02/22	11	1380.46	128	1392.50	1385.00	-117	908	-12.88%	大賣/鉅額交易
2021/02/19	5	1380.00	19	1375.79	1385.00	-14	908	-1.54%
2021/02/18	263	1366.43	20	1356.75	1375.00	243	914	26.58%	大買/鉅額交易
2021/02/17	112	1380.40	25	1371.80	1365.00	87	912	9.53%	大買/
2021/02/05	133	1304.77	31	1286.94	1325.00	102	899	11.34%	大買/鉅額交易
2021/02/04	104	1253.22	106	1256.60	1240.00	-2	894	-0.22%	大買/大賣/
2021/02/03	33	1257.27	37	1253.92	1270.00	-4	920	-0.43%
2021/02/02	36	1246.94	53.8	1264.09	1235.00	-17.8	934	-1.91%
2021/02/01	30.6	1227.71	34	1220.44	1245.00	-3.4	927	-0.37%
2021/01/29	23	1219.13	38	1242.76	1210.00	-15	948	-1.58%
2021/01/28	37	1231.89	11	1220.91	1225.00	26	948	2.74%
2021/01/27	37	1300.81	28	1304.64	1310.00	9	936	0.96%
2021/01/26	52	1312.31	127	1320.95	1300.00	-75	931	-8.05%	大賣/
2021/01/25	43	1342.56	122	1340.53	1330.00	-79	929	-8.50%	大賣/
2021/01/22	52	1396.35	20.2	1391.33	1375.00	31.8	941	3.38%
2021/01/21	11	1356.82	157	1344.87	1370.00	-146	942	-15.48%	大賣/鉅額交易
2021/01/20	115	1320.83	19	1323.16	1350.00	96	940	10.21%	大買/
2021/01/19	21	1303.81	13	1319.23	1315.00	8	931	0.86%
2021/01/18	38	1270.00	4	1271.25	1245.00	34	916	3.71%
2021/01/15	2	1292.50	70	1291.93	1280.00	-68	907	-7.50%
2021/01/14	39	1283.97	19	1300.00	1265.00	20	896	2.23%
2021/01/13	16.2	1295.11	87	1281.49	1310.00	-70.8	899	-7.87%
2021/01/12	0	0.00	21	1248.81	1250.00	-21	880	-2.38%
2021/01/11	9	1216.67	51	1221.08	1215.00	-42	873	-4.81%
2021/01/08	33	1247.12	25	1240.40	1240.00	8	875	0.91%
2021/01/07	24	1173.54	15	1181.00	1170.00	9	862	1.04%
2021/01/06	41	1168.05	13	1170.39	1160.00	28	865	3.23%
2021/01/05	48	1131.56	33	1135.46	1135.00	15	856	1.75%
2021/01/04	26	1124.23	18	1148.89	1155.00	8	856	0.93%
2020/12/31	1	1110.00	11	1105.46	1110.00	-10	852	-1.17%
2020/12/30	11	1111.36	27	1112.04	1115.00	-16	855	-1.87%
2020/12/29	8	1082.50	7	1094.29	1095.00	1	857	0.12%
2020/12/28	19	1070.79	3	1070.00	1070.00	16	859	1.86%
2020/12/25	5	1083.00	0	0.00	1090.00	5	860	0.58%
2020/12/24	15	1088.67	10	1094.00	1085.00	5	867	0.58%
2020/12/23	33	1089.70	3	1095.00	1085.00	30	877	3.42%
2020/12/22	41	1115.24	8	1106.88	1095.00	33	891	3.70%
2020/12/21	14	1156.07	25	1148.00	1135.00	-11	887	-1.24%
2020/12/18	5.4	1141.62	25	1140.60	1140.00	-19.6	892	-2.20%
2020/12/17	3	1166.67	45	1167.89	1125.00	-42	889	-4.72%
2020/12/16	33	1219.09	69	1229.64	1245.00	-36	865	-4.16%
2020/12/15	75	1151.47	14	1146.07	1145.00	61	857	7.12%
2020/12/14	44	1158.07	32	1156.41	1160.00	12	864	1.39%
2020/12/11	139	1132.09	24	1127.92	1135.00	115	886	12.97%	大買/鉅額交易
2020/12/10	7	1124.29	20	1113.25	1105.00	-13	879	-1.48%
2020/12/09	18	1107.22	12	1101.67	1110.00	6	878	0.68%
2020/12/08	34	1087.21	12	1087.50	1090.00	22	884	2.49%
2020/12/07	265	1064.47	17	1076.47	1080.00	248	897	27.64%	大買/鉅額交易
2020/12/04	16	1059.38	77	1057.66	1050.00	-61	896	-6.81%
2020/12/03	132	1049.13	36	1047.08	1065.00	96	893	10.74%	大買/
2020/12/02	22	1029.55	55	1031.55	1025.00	-33	899	-3.67%
2020/12/01	5	1029.00	30	1027.00	1030.00	-25	896	-2.79%
2020/11/30	27	1037.41	93	1036.02	1035.00	-66	898	-7.34%
2020/11/27	16	1048.13	10	1051.50	1045.00	6	916	0.65%
2020/11/26	26	1050.39	33	1055.00	1040.00	-7	922	-0.76%
2020/11/25	12	1045.00	155	1057.16	1045.00	-143	915	-15.62%	大賣/鉅額交易
2020/11/24	4	1111.25	96	1093.02	1090.00	-92	911	-10.09%
2020/11/23	21	1117.14	80	1109.81	1125.00	-59	910	-6.48%
2020/11/20	23	1071.96	103	1072.28	1085.00	-80	907	-8.81%	大賣/
2020/11/19	24	1067.08	63	1063.10	1065.00	-39	903	-4.31%
2020/11/18	172	1042.12	61	1043.03	1045.00	111	906	12.25%	大買/鉅額交易
2020/11/17	78	1047.18	245.1	1056.14	1050.00	-167.1	901	-18.54%	大賣/鉅額交易
2020/11/16	12	1078.33	101	1077.48	1085.00	-89	908	-9.80%	大賣/
2020/11/13	1	1045.00	111	1049.73	1045.00	-110	910	-12.08%	大賣/鉅額交易
2020/11/12	38	1053.55	42	1043.69	1060.00	-4	926	-0.43%
2020/11/11	10	1058.50	21	1064.05	1065.00	-11	932	-1.18%
2020/11/10	9	1093.89	202	1094.21	1080.00	-193	912	-21.16%	大賣/鉅額交易
2020/11/09	8	1170.00	18	1168.61	1170.00	-10	909	-1.10%
2020/11/06	24	1151.04	44	1156.36	1135.00	-20	927	-2.16%
2020/11/05	3	1131.67	50	1131.10	1125.00	-47	921	-5.10%
2020/11/04	0.4	1125.00	7	1110.00	1120.00	-6.6	941	-0.70%
2020/11/03	0	0.00	13	1083.46	1075.00	-13	945	-1.37%
2020/11/02	23	1079.13	64	1060.23	1070.00	-41	956	-4.29%
2020/10/30	102	1087.16	108	1075.79	1090.00	-6	959	-0.63%	大買/大賣/
2020/10/29	28	1139.29	59	1123.48	1130.00	-31	960	-3.23%
2020/10/28	26	1129.42	11	1118.18	1130.00	15	978	1.53%
2020/10/27	4	1085.00	14	1080.71	1095.00	-10	1,006	-0.99%
2020/10/26	10	1093.50	8	1101.25	1090.00	2	1,027	0.19%
2020/10/23	41	1110.98	57	1108.42	1100.00	-16	1,046	-1.53%
2020/10/22	7	1099.29	72	1111.04	1095.00	-65	1,066	-6.10%
2020/10/21	26	1144.62	106	1139.29	1135.00	-80	1,066	-7.50%	大賣/
2020/10/20	7	1126.43	54	1120.65	1120.00	-47	1,068	-4.40%
2020/10/19	0	0.00	118	1121.31	1125.00	-118	1,067	-11.06%	大賣/鉅額交易
2020/10/16	108	1178.24	12	1165.00	1175.00	96	1,062	9.04%	大買/
2020/10/15	104	1158.51	4	1150.00	1175.00	100	1,067	9.37%	大買/
2020/10/14	49	1146.53	3	1156.67	1120.00	46	1,079	4.26%
2020/10/13	11	1149.09	9	1161.11	1175.00	2	1,080	0.19%
2020/10/12	34	1147.79	20	1146.50	1150.00	14	1,100	1.27%
2020/10/08	10	1107.50	6	1128.33	1135.00	4	1,110	0.36%
2020/10/07	2	1100.00	52	1095.39	1095.00	-50	1,122	-4.46%
2020/10/06	36	1095.97	15	1105.67	1120.00	21	1,130	1.86%
2020/10/05	22	1074.77	36	1055.28	1080.00	-14	1,135	-1.23%
2020/09/30	41	1043.29	2	1040.00	1050.00	39	1,150	3.39%
2020/09/29	19	1037.90	8	1040.63	1015.00	11	1,157	0.95%
2020/09/28	27	1019.78	41.2	1020.92	1010.00	-14.2	1,170	-1.21%
2020/09/25	14.8	1041.28	86	1028.78	1025.00	-71.2	1,171	-6.08%
2020/09/24	8	1087.50	29	1085.69	1085.00	-21	1,168	-1.80%
2020/09/23	14	1105.36	22	1111.82	1125.00	-8	1,184	-0.68%
2020/09/22	34	1090.00	5	1104.00	1075.00	29	1,182	2.45%
2020/09/21	46	1111.09	30	1122.17	1100.00	16	1,187	1.35%
2020/09/18	106.4	1133.97	130	1132.19	1135.00	-23.6	1,198	-1.97%	大買/大賣/
2020/09/17	25	1137.20	39	1148.08	1110.00	-14	1,210	-1.16%
2020/09/16	154	1168.25	54	1205.74	1180.00	100	1,203	8.31%	大買/
2020/09/15	83	1121.21	6	1110.83	1105.00	77	1,178	6.53%
2020/09/14	0	0.00	51	1129.71	1110.00	-51	1,196	-4.26%
2020/09/11	3	1095.00	27	1094.63	1120.00	-24	1,218	-1.97%
2020/09/10	42	1120.00	171	1097.90	1085.00	-129	1,215	-10.61%	大賣/鉅額交易
2020/09/09	239	1029.46	15	1037.33	1065.00	224	1,207	18.56%	大買/鉅額交易
2020/09/08	113	1050.00	0	0.00	1055.00	113	1,219	9.27%	大買/鉅額交易
2020/09/07	35	1027.57	2	1075.00	1050.00	33	1,236	2.67%
2020/09/04	27	1099.63	9	1106.67	1090.00	18	1,278	1.41%
2020/09/03	39	1189.10	19	1175.26	1160.00	20	1,296	1.54%
2020/09/02	44	1157.96	26	1170.96	1200.00	18	1,300	1.38%
2020/09/01	181	1060.58	3	1073.33	1095.00	178	1,293	13.76%	大買/鉅額交易
2020/08/31	72	1041.53	0	0.00	1040.00	72	1,297	5.55%
2020/08/28	79	1046.01	14	1038.93	1025.00	65	1,323	4.91%
2020/08/27	41	1070.73	7	1070.00	1065.00	34	1,331	2.55%
2020/08/26	20	1090.50	2	1080.00	1070.00	18	1,348	1.33%
2020/08/25	6	1126.67	1.2	1122.56	1115.00	4.8	1,361	0.35%
2020/08/24	36	1095.69	3	1106.67	1130.00	33	1,376	2.40%
2020/08/21	81	1092.04	1	1085.00	1080.00	80	1,389	5.76%
2020/08/20	98	1076.38	20	1088.50	1070.00	78	1,408	5.54%
2020/08/19	16	1150.94	98	1154.64	1140.00	-82	1,418	-5.78%
2020/08/18	37	1140.81	27	1132.78	1135.00	10	1,421	0.70%
2020/08/17	4	1152.50	119	1153.15	1155.00	-115	1,409	-8.16%	大賣/鉅額交易
2020/08/14	11	1115.91	7	1111.43	1130.00	4	1,398	0.29%
2020/08/13	25	1102.80	0	0.00	1105.00	25	1,401	1.78%
2020/08/12	40	1059.13	16	1070.31	1065.00	24	1,409	1.70%
2020/08/11	151	1113.34	5	1109.00	1110.00	146	1,404	10.40%	大買/鉅額交易
2020/08/10	154	1129.97	6	1116.67	1145.00	148	1,425	10.38%	大買/鉅額交易
2020/08/07	109	1210.14	2.5	1202.07	1200.00	106.5	1,418	7.51%	大買/鉅額交易
2020/08/06	39	1229.87	63.5	1240.03	1205.00	-24.5	1,415	-1.73%
2020/08/05	13	1226.15	45	1220.67	1220.00	-32	1,410	-2.27%
2020/08/04	13	1197.69	189	1202.94	1230.00	-176	1,414	-12.44%	大賣/鉅額交易
2020/08/03	43	1239.77	15	1241.67	1210.00	28	1,410	1.99%
2020/07/31	94	1215.00	20	1265.00	1275.00	74	1,387	5.33%
2020/07/30	40	1133.25	25	1148.40	1160.00	15	1,362	1.10%
2020/07/29	75	1087.27	10	1107.50	1095.00	65	1,357	4.79%
2020/07/28	29	1089.31	44	1092.39	1095.00	-15	1,372	-1.09%
2020/07/27	22	1059.77	18	1045.00	1045.00	4	1,356	0.29%
2020/07/24	24	1047.50	6	1064.17	1025.00	18	1,355	1.33%
2020/07/23	55	1096.36	2	1102.50	1100.00	53	1,355	3.91%
2020/07/22	17	1087.65	15	1090.33	1095.00	2	1,360	0.15%
2020/07/21	140	1065.18	19	1070.53	1080.00	121	1,377	8.79%	大買/鉅額交易
2020/07/20	47	1019.36	19	1037.11	1030.00	28	1,372	2.04%
2020/07/17	1	1085.00	32	1079.69	1075.00	-31	1,373	-2.26%
2020/07/16	44.2	1115.16	28.2	1097.34	1105.00	16	1,370	1.17%
2020/07/15	12	1043.75	2	1052.50	1040.00	10	1,355	0.74%
2020/07/14	49	1032.86	6	1046.67	1035.00	43	1,348	3.19%
2020/07/13	66	1068.79	70	1064.43	1050.00	-4	1,332	-0.30%
2020/07/10	36	1073.61	2	1112.50	1060.00	34	1,327	2.56%
2020/07/09	69	1137.61	15	1142.00	1135.00	54	1,318	4.10%
2020/07/08	39	1077.18	31	1077.10	1090.00	8	1,301	0.61%
2020/07/07	122	1087.09	15	1089.00	1075.00	107	1,304	8.20%	大買/鉅額交易
2020/07/06	7	1107.14	39	1105.64	1110.00	-32	1,298	-2.46%
2020/07/03	56	1080.36	33	1086.06	1085.00	23	1,305	1.76%
2020/07/02	14	1061.79	47	1054.89	1095.00	-33	1,295	-2.55%
2020/07/01	8	1007.75	0.7	1010.00	1020.00	7.3	1,277	0.57%
2020/06/30	128	986.67	46	993.13	982.00	82	1,292	6.35%	大買/
2020/06/29	24	1014.29	16	1015.38	996.00	8	1,291	0.62%
2020/06/24	7	1030.00	34	1018.59	1035.00	-27	1,290	-2.09%
2020/06/23	5	1006.00	0	0.00	984.00	5	1,274	0.39%
2020/06/22	39	991.05	9	993.00	992.00	30	1,275	2.35%
2020/06/19	223	996.08	44.1	996.24	992.00	178.9	1,279	13.99%	大買/鉅額交易
2020/06/18	230	972.26	20	974.85	978.00	210	1,266	16.58%	大買/鉅額交易
2020/06/17	32	939.25	12.8	933.84	927.00	19.2	1,259	1.53%
2020/06/16	131	938.30	19	930.84	943.00	112	1,269	8.82%	大買/鉅額交易
2020/06/15	4	920.25	46	954.26	911.00	-42	1,281	-3.28%
2020/06/12	35	932.89	57	952.86	945.00	-22	1,282	-1.72%
2020/06/11	15	952.33	55	944.53	964.00	-40	1,289	-3.10%
2020/06/10	26	914.58	51.5	906.13	905.00	-25.5	1,260	-2.02%
2020/06/09	16	885.06	17	889.53	896.00	-1	1,260	-0.08%
2020/06/08	54	886.46	54	885.74	875.00	0	1,261	0.00%
2020/06/05	11	878.82	133.5	881.82	871.00	-122.5	1,258	-9.74%	大賣/鉅額交易
2020/06/04	114	878.00	34	875.88	880.00	80	1,263	6.33%	大買/
2020/06/03	131	851.56	62	847.61	844.00	69	1,250	5.52%	大買/
2020/06/02	159	848.21	43	854.86	838.00	116	1,278	9.07%	大買/鉅額交易
2020/06/01	91	886.56	20	890.65	876.00	71	1,274	5.57%
2020/05/29	200	876.72	25	879.72	860.00	175	1,271	13.76%	大買/鉅額交易
2020/05/28	34	896.97	49	904.63	880.00	-15	1,267	-1.18%
2020/05/27	40	923.75	48	960.58	916.00	-8	1,258	-0.64%
2020/05/26	30	958.97	123	951.44	949.00	-93	1,257	-7.40%	大賣/
2020/05/25	8	879.00	44	885.27	890.00	-36	1,241	-2.90%
2020/05/22	81	859.20	0	0.00	854.00	81	1,238	6.54%
2020/05/21	49	881.20	19	884.68	861.00	30	1,240	2.42%
2020/05/20	22	877.77	5	894.00	878.00	17	1,247	1.36%
2020/05/19	15	885.80	6	884.67	876.00	9	1,243	0.72%
2020/05/18	15	879.07	19	874.32	851.00	-4	1,236	-0.32%
2020/05/15	28	861.39	119	867.66	892.00	-91	1,237	-7.35%	大賣/
2020/05/14	30	818.00	17	825.76	824.00	13	1,257	1.03%
2020/05/13	6	796.00	15	796.60	803.00	-9	1,258	-0.71%
2020/05/12	17	786.94	19	785.68	786.00	-2	1,275	-0.16%
2020/05/11	32	795.19	7	792.57	800.00	25	1,280	1.95%
2020/05/08	20	769.15	21	776.05	782.00	-1	1,278	-0.08%
2020/05/07	57	753.89	8	754.00	754.00	49	1,292	3.79%
2020/05/06	40	751.10	24	748.54	747.00	16	1,295	1.23%
2020/05/05	81	774.07	37	769.97	766.00	44	1,294	3.40%
2020/05/04	90	760.29	100	755.17	766.00	-10	1,280	-0.78%
2020/04/30	10	734.60	26	735.31	738.00	-16	1,251	-1.28%
2020/04/29	23	728.61	17	728.65	728.00	6	1,254	0.48%
2020/04/28	29	713.93	157	712.71	725.00	-128	1,258	-10.17%	大賣/鉅額交易
2020/04/27	36	721.69	1	723.00	718.00	35	1,263	2.77%
2020/04/24	19	719.32	78	734.15	725.00	-59	1,264	-4.67%
2020/04/22	6	707.17	5	710.00	719.00	1	1,266	0.08%
2020/04/21	37	704.54	16	702.44	708.00	21	1,260	1.67%
2020/04/20	13	688.77	11	687.18	698.00	2	1,241	0.16%
2020/04/17	28	690.11	37.4	690.86	692.00	-9.4	1,254	-0.75%
2020/04/16	21	681.14	6	687.00	676.00	15	1,249	1.20%
2020/04/15	29	677.03	0	0.00	674.00	29	1,237	2.34%
2020/04/14	8	675.50	23	676.00	669.00	-15	1,236	-1.21%
2020/04/13	3	664.00	4	663.75	662.00	-1	1,235	-0.08%
2020/04/10	44	660.11	9	660.89	660.00	35	1,238	2.83%
2020/04/09	50	662.86	14	667.79	655.00	36	1,240	2.90%
2020/04/08	3	677.33	25	677.04	688.00	-22	1,231	-1.79%
2020/04/07	0	0.00	8	676.00	677.00	-8	1,221	-0.65%
2020/04/06	7	650.71	15	652.60	651.00	-8	1,199	-0.67%
2020/04/01	19	645.68	12	646.17	650.00	7	1,190	0.59%
2020/03/31	12	662.25	57	647.02	645.00	-45	1,184	-3.80%
2020/03/30	39	630.46	8	629.88	643.00	31	1,159	2.67%
2020/03/27	0	0.00	49	651.96	630.00	-49	1,146	-4.27%
2020/03/26	7	637.14	13	631.08	646.00	-6	1,127	-0.53%
2020/03/25	8	628.50	18	633.06	625.00	-10	1,115	-0.90%
2020/03/24	30	580.27	69	592.48	598.00	-39	1,103	-3.54%
2020/03/23	58	539.14	46.1	542.08	544.00	11.9	1,095	1.09%
2020/03/20	32	564.72	40.2	563.36	564.00	-8.2	1,085	-0.76%
2020/03/19	76	533.82	71	556.20	526.00	5	1,065	0.47%
2020/03/18	4	595.25	115	594.51	584.00	-111	1,058	-10.49%	大賣/鉅額交易
2020/03/17	2	569.00	71	582.83	568.00	-69	1,035	-6.66%
2020/03/16	19	602.32	54	612.37	585.00	-35	1,018	-3.44%
2020/03/13	89	552.73	63	571.33	590.00	26	982	2.65%
2020/03/12	24	611.83	11	645.09	601.00	13	956	1.36%
2020/03/11	9	682.78	74	695.03	666.00	-65	928	-7.00%
2020/03/10	2	682.50	22	684.45	687.00	-20	914	-2.19%
2020/03/09	4	690.75	54	691.65	682.00	-50	894	-5.59%
2020/03/06	14	714.29	41	712.93	715.00	-27	874	-3.09%
2020/03/05	148	716.41	68	714.28	721.00	80	855	9.35%	大買/
2020/03/04	66.4	666.00	50	665.78	662.00	16.4	805	2.04%
2020/03/03	17	685.53	1	679.00	689.00	16	790	2.02%
2020/03/02	29	660.66	281	661.69	653.00	-252	776	-32.46%	大賣/鉅額交易
2020/02/27	39	674.85	0	0.00	668.00	39	762	5.11%
2020/02/26	71	695.92	0	0.00	691.00	71	750	9.46%
2020/02/25	70	707.84	0	0.00	710.00	70	735	9.52%
2020/02/24	73	718.60	8	719.63	716.00	65	732	8.87%
2020/02/21	62	741.73	1	742.00	735.00	61	735	8.29%
2020/02/20	17	748.35	7	762.43	738.00	10	754	1.33%
2020/02/19	8	744.25	37	747.38	750.00	-29	751	-3.86%
2020/02/18	35	736.14	43.8	738.69	732.00	-8.8	740	-1.19%
2020/02/17	5	736.00	11	742.82	734.00	-6	724	-0.83%
2020/02/14	94	744.46	71	745.07	770.00	23	707	3.25%
2020/02/13	0.4	707.00	17	706.76	710.00	-16.6	647	-2.56%
2020/02/12	1	701.00	13	695.46	691.00	-12	628	-1.91%
2020/02/11	7.4	665.76	2	673.00	673.00	5.4	606	0.89%
2020/02/10	2	653.00	3	658.00	653.00	-1	595	-0.17%
2020/02/07	8	661.75	27	666.41	658.00	-19	590	-3.22%
2020/02/06	32	642.44	11	650.73	652.00	21	569	3.69%
2020/02/05	9	625.67	4	637.00	621.00	5	576	0.87%
2020/02/04	8	621.00	2	622.00	621.00	6	590	1.02%
2020/02/03	9	612.11	15	614.47	614.00	-6	595	-1.01%
2020/01/31	23	631.74	3	633.67	637.00	20	594	3.36%
2020/01/30	18	636.44	41.3	639.45	628.00	-23.3	596	-3.91%
2020/01/20	21	662.62	6	667.83	675.00	15	593	2.53%
2020/01/17	12	640.67	2	637.00	639.00	10	581	1.72%
2020/01/16	261.2	636.49	10	636.50	638.00	251.2	577	43.52%	大買/鉅額交易
2020/01/15	2	629.00	3	630.33	629.00	-1	555	-0.18%
2020/01/14	1	633.00	4	635.25	631.00	-3	551	-0.54%
2020/01/13	2	622.00	32	626.00	641.00	-30	545	-5.50%
2020/01/10	1	609.00	56	606.73	610.00	-55	539	-10.19%
2020/01/09	21	586.90	4	587.75	587.00	17	530	3.21%
2020/01/08	8	582.88	9.9	581.27	585.00	-1.9	533	-0.35%
2020/01/07	16	581.88	4	585.00	583.00	12	537	2.23%
2020/01/06	29	572.69	4.1	575.44	573.00	24.9	537	4.63%
2020/01/03	8	596.88	4	591.25	589.00	4	538	0.74%
2020/01/02	5	610.40	2	607.50	604.00	3	538	0.56%
2019/12/31	7	615.29	7	614.86	615.00	0	534	0.00%
2019/12/30	1	603.00	5	603.80	605.00	-4	546	-0.73%
2019/12/27	1	606.00	2	607.50	606.00	-1	547	-0.18%
2019/12/26	0	0.00	2	602.00	604.00	-2	549	-0.36%
2019/12/25	2	599.50	1	602.00	599.00	1	550	0.18%
2019/12/24	3	602.33	2	607.50	601.00	1	550	0.18%
2019/12/23	4	601.50	1	602.00	600.00	3	552	0.54%
2019/12/20	26.6	603.15	2	604.00	600.00	24.6	552	4.45%
2019/12/19	3	601.00	2.7	604.81	601.00	0.3	551	0.06%
2019/12/18	0	0.00	7	616.86	615.00	-7	551	-1.27%
2019/12/17	0	0.00	6.2	612.24	614.00	-6.2	549	-1.13%
2019/12/16	4	609.50	0	0.00	606.00	4	546	0.73%
2019/12/13	5	608.00	17	606.47	608.00	-12	542	-2.21%
2019/12/12	2	591.50	9	595.22	595.00	-7	531	-1.32%
2019/12/11	44	593.68	7	594.14	598.00	37	527	7.01%
2019/12/10	4	587.00	1	590.00	585.00	3	526	0.57%
2019/12/09	4.9	598.88	2	593.50	584.00	2.9	526	0.55%
2019/12/06	1	588.00	0	0.00	589.00	1	526	0.19%
2019/12/05	2	592.00	7	593.57	595.00	-5	525	-0.95%
2019/12/04	6	587.67	3	589.33	585.00	3	524	0.57%
2019/12/03	69	589.62	18	590.39	592.00	51	529	9.63%
2019/12/02	2	589.00	5	591.40	590.00	-3	527	-0.57%
2019/11/29	1	604.00	8	602.38	599.00	-7	531	-1.32%
2019/11/28	3	614.00	10	613.70	618.00	-7	532	-1.31%
2019/11/27	8	607.13	13	606.38	608.00	-5	528	-0.95%
2019/11/26	39	594.31	0	0.00	595.00	39	522	7.47%
2019/11/25	2	586.50	1	587.00	588.00	1	521	0.19%
2019/11/22	47	582.83	6	584.17	580.00	41	526	7.79%
2019/11/21	63	582.05	5	582.80	580.00	58	520	11.14%
2019/11/20	4	595.50	6	599.33	597.00	-2	519	-0.38%
2019/11/19	9	614.22	21	616.00	616.00	-12	520	-2.31%
2019/11/18	4	600.25	8.1	600.15	605.00	-4.1	492	-0.83%
2019/11/15	5	588.40	0	0.00	588.00	5	486	1.03%
2019/11/14	13	580.77	8	583.38	580.00	5	501	1.00%
2019/11/13	14	588.14	22	587.73	586.00	-8	499	-1.60%
2019/11/12	15	586.00	2.7	584.59	586.00	12.3	494	2.49%
2019/11/11	204	584.77	3	583.67	585.00	201	494	40.64%	大買/鉅額交易
2019/11/08	18	584.39	17	585.71	585.00	1	490	0.20%
2019/11/07	12	588.25	28	588.07	590.00	-16	490	-3.26%
2019/11/06	3	596.67	10	597.30	600.00	-7	489	-1.43%
2019/11/05	4.7	597.85	38	600.11	600.00	-33.3	488	-6.82%
2019/11/04	5	594.60	46	590.11	591.00	-41	484	-8.46%
2019/11/01	23	567.22	23	575.91	570.00	0	472	0.00%
2019/10/31	8	589.00	32	586.69	589.00	-24	459	-5.22%
2019/10/30	0	0.00	11	596.91	598.00	-11	452	-2.43%
2019/10/29	0	0.00	21	597.00	600.00	-21	451	-4.65%
2019/10/28	0	0.00	16	590.94	593.00	-16	448	-3.56%
2019/10/25	0	0.00	62	580.06	581.00	-62	441	-14.04%
2019/10/24	1	568.00	3	571.33	572.00	-2	437	-0.46%
2019/10/23	6	561.50	53	559.92	566.00	-47	434	-10.81%
2019/10/22	1	555.00	39	556.95	553.00	-38	437	-8.69%
2019/10/21	2	562.00	8	570.00	562.00	-6	450	-1.33%
2019/10/18	4	568.00	164	569.52	570.00	-160	451	-35.40%	大賣/鉅額交易
2019/10/17	1	548.00	3	545.67	548.00	-2	438	-0.46%
2019/10/16	36	547.31	3	543.00	543.00	33	436	7.57%
2019/10/15	5	541.20	13	539.23	541.00	-8	433	-1.84%
2019/10/14	16	545.44	0	0.00	545.00	16	433	3.69%
2019/10/09	2	550.00	4	545.50	542.00	-2	427	-0.47%
2019/10/08	7	563.00	17	571.94	565.00	-10	422	-2.37%
2019/10/07	1	578.00	1	579.00	578.00	0	417	0.00%
2019/10/04	5	573.00	8	581.25	582.00	-3	415	-0.72%
2019/10/03	4	553.50	3	553.00	554.00	1	405	0.25%
2019/10/02	12	553.42	8	554.00	554.00	4	407	0.98%
2019/10/01	31	545.16	4	545.50	546.00	27	408	6.62%
2019/09/27	0	0.00	15	540.67	540.00	-15	406	-3.69%
2019/09/26	5	545.40	11	545.00	545.00	-6	407	-1.47%
2019/09/25	0	0.00	2	541.50	541.00	-2	406	-0.49%
2019/09/24	22	549.55	7	547.71	550.00	15	410	3.65%
2019/09/23	1	549.00	26	544.23	549.00	-25	413	-6.04%
2019/09/20	8	541.00	106	543.85	540.00	-98	412	-23.75%	大賣/
2019/09/19	1	550.00	16	551.19	550.00	-15	408	-3.67%
2019/09/18	1	548.00	19	547.47	547.00	-18	406	-4.43%
2019/09/17	4	550.50	22	550.64	550.00	-18	406	-4.43%
2019/09/16	5	547.40	4	547.00	548.00	1	407	0.25%
2019/09/12	5	548.20	8	548.63	548.00	-3	408	-0.73%
2019/09/11	0	0.00	6	537.83	539.00	-6	410	-1.46%
2019/09/10	1	537.00	4	538.25	537.00	-3	416	-0.72%
2019/09/09	0	0.00	1	539.00	542.00	-1	414	-0.24%
2019/09/06	9.4	535.50	1	538.00	534.00	8.4	413	2.02%
2019/09/05	66	542.62	11	543.82	543.00	55	413	13.30%
2019/09/04	36	540.25	1	540.00	540.00	35	407	8.60%
2019/09/03	31	543.58	5	545.60	545.00	26	407	6.37%
2019/09/02	62	540.32	0	0.00	543.00	62	403	15.37%
2019/08/30	3	543.67	1	547.00	544.00	2	401	0.50%
2019/08/29	32	541.91	6	541.33	542.00	26	402	6.47%
2019/08/28	2	539.00	7	541.14	539.00	-5	400	-1.25%
2019/08/27	9	541.11	73	545.30	540.00	-64	398	-16.05%
2019/08/26	60	540.15	2	538.00	538.00	58	394	14.70%
2019/08/23	24	576.38	10	577.60	574.00	14	390	3.58%
2019/08/22	10	576.20	15	572.87	576.00	-5	380	-1.31%
2019/08/21	4	555.50	2	559.50	555.00	2	370	0.54%
2019/08/20	34	559.85	33	559.67	558.00	1	369	0.27%
2019/08/19	18	553.33	17	549.00	553.00	1	371	0.27%
2019/08/16	4	521.75	12	521.67	526.00	-8	366	-2.18%
2019/08/15	2	520.00	3	520.33	520.00	-1	369	-0.27%
2019/08/14	40	527.68	2	529.00	525.00	38	377	10.07%
2019/08/13	2	518.00	11	519.18	519.00	-9	385	-2.33%
2019/08/12	8	521.75	94	524.30	520.00	-86	389	-22.09%
2019/08/08	3	521.00	55	523.73	522.00	-52	386	-13.47%
2019/08/07	15	518.13	60	520.07	518.00	-45	384	-11.69%
2019/08/06	4	519.25	22	517.91	521.00	-18	386	-4.66%
2019/08/05	8	528.00	175	521.62	523.00	-167	379	-43.97%	大賣/鉅額交易
2019/08/02	0	0.00	40	528.55	534.00	-40	378	-10.57%
2019/08/01	81	524.38	43	523.53	526.00	38	370	10.25%
2019/07/31	4	518.75	56	518.93	517.00	-52	373	-13.94%
2019/07/30	11	519.91	169	520.51	513.00	-158	374	-42.16%	大賣/鉅額交易
2019/07/29	2	533.00	46	534.50	533.00	-44	372	-11.82%
2019/07/26	35	539.43	43	538.09	540.00	-8	387	-2.06%
2019/07/25	12	543.00	74	543.76	546.00	-62	390	-15.89%
2019/07/24	8	547.00	83	547.00	543.00	-75	395	-18.95%
2019/07/23	12	551.42	189	550.06	550.00	-177	397	-44.55%	大賣/鉅額交易
2019/07/22	14	535.50	0	0.00	538.00	14	383	3.65%
2019/07/19	0	0.00	15	535.07	534.00	-15	383	-3.91%
2019/07/18	5	529.60	3	532.00	528.00	2	384	0.52%
2019/07/17	1	533.00	4	535.75	536.00	-3	392	-0.76%
2019/07/16	6	533.83	28	531.54	534.00	-22	392	-5.61%
2019/07/15	11	523.00	5	522.80	523.00	6	385	1.56%
2019/07/12	18	525.33	37	525.19	522.00	-19	386	-4.92%
2019/07/11	6	528.33	14.2	528.95	529.00	-8.2	390	-2.09%
2019/07/10	1	532.00	6	534.67	532.00	-5	389	-1.29%
2019/07/09	1	525.00	12	528.67	525.00	-11	392	-2.80%
2019/07/08	3	526.00	5	524.20	525.00	-2	395	-0.51%
2019/07/05	20	519.00	1	516.00	515.00	19	400	4.75%
2019/07/04	15	522.53	1	521.00	521.00	14	405	3.45%
2019/07/03	8	525.50	0	0.00	525.00	8	419	1.91%
2019/07/02	10	538.50	0	0.00	537.00	10	425	2.35%
2019/07/01	4	535.25	3	540.00	539.00	1	429	0.23%
2019/06/28	26	521.19	18	527.61	528.00	8	432	1.85%
2019/06/27	0	0.00	42	508.79	514.00	-42	435	-9.64%
2019/06/26	4	502.75	45	502.19	503.00	-41	438	-9.35%
2019/06/25	13	504.46	0	0.00	503.00	13	439	2.96%
2019/06/24	6	514.00	47	514.57	515.00	-41	440	-9.32%
2019/06/21	56	522.05	4	521.75	523.00	52	443	11.73%
2019/06/20	2	517.00	5	514.40	517.00	-3	442	-0.68%
2019/06/19	1	516.00	22	517.73	516.00	-21	445	-4.72%
2019/06/18	3	495.50	17.8	501.20	505.00	-14.8	440	-3.36%
2019/06/17	1	485.00	8	488.50	488.00	-7	443	-1.58%
2019/06/14	6	491.08	5	488.80	489.00	1	458	0.22%
2019/06/13	13	489.92	3	490.50	491.50	10	472	2.12%
2019/06/12	5	485.40	2	485.00	485.00	3	487	0.62%
2019/06/11	45	488.59	11	487.23	488.00	34	497	6.84%
2019/06/10	12	485.92	4	485.38	486.00	8	498	1.60%
2019/06/06	49	480.52	0	0.00	477.50	49	502	9.75%
2019/06/05	32	484.39	7	485.57	480.00	25	506	4.94%
2019/06/04	0	0.00	5	485.40	485.00	-5	510	-0.98%
2019/06/03	7	484.21	81	483.81	484.00	-74	511	-14.46%
2019/05/31	0	0.00	12	484.42	487.50	-12	515	-2.33%
2019/05/30	2	470.50	9	473.11	475.00	-7	523	-1.34%
2019/05/29	37	461.45	7	455.21	466.50	30	539	5.56%
2019/05/28	27	461.28	3	460.50	460.50	24	541	4.44%
2019/05/27	7	467.64	2	470.00	470.00	5	541	0.92%
2019/05/24	7	472.00	155	470.38	471.00	-148	551	-26.81%	大賣/鉅額交易
2019/05/23	5	468.80	127	471.05	470.00	-122	554	-22.00%	大賣/鉅額交易
2019/05/22	2	497.25	5	495.80	496.00	-3	556	-0.54%
2019/05/21	2	490.25	38	489.04	492.00	-36	561	-6.41%
2019/05/20	5	499.50	4	500.63	500.00	1	565	0.18%
2019/05/17	2	514.00	14	510.07	510.00	-12	573	-2.09%
2019/05/16	7	506.43	34	508.50	504.00	-27	619	-4.36%
2019/05/15	34	513.41	9	513.00	514.00	25	635	3.93%
2019/05/14	6	501.67	27	506.30	508.00	-21	663	-3.17%
2019/05/13	9	511.00	6	511.67	508.00	3	664	0.45%
2019/05/10	3	524.67	17	530.35	520.00	-14	677	-2.07%
2019/05/09	5	544.00	11	537.45	532.00	-6	678	-0.88%
2019/05/08	10	531.90	15	544.33	544.00	-5	681	-0.73%
2019/05/07	7	535.71	85	535.85	535.00	-78	682	-11.42%
2019/05/06	36	532.69	12	532.83	530.00	24	712	3.37%
2019/05/03	16	550.00	24	546.83	551.00	-8	714	-1.12%
2019/05/02	6	530.33	9	530.00	540.00	-3	697	-0.43%
2019/04/30	9	517.78	57	516.21	523.00	-48	690	-6.95%
2019/04/29	2	533.50	72	531.93	528.00	-70	680	-10.29%
2019/04/26	0	0.00	2	534.50	535.00	-2	674	-0.30%
2019/04/25	7	535.00	19	534.47	536.00	-12	676	-1.77%
2019/04/24	34	539.41	0	0.00	538.00	34	681	4.99%
2019/04/23	2	533.00	23	542.17	533.00	-21	687	-3.05%
2019/04/22	1	535.00	1	539.00	540.00	0	682	0.00%
2019/04/19	2	533.00	6	533.00	530.00	-4	684	-0.58%
2019/04/18	2	531.00	20	532.30	530.00	-18	694	-2.59%
2019/04/17	1	528.00	27	532.93	534.00	-26	702	-3.70%
2019/04/16	9	522.89	7	521.14	520.00	2	701	0.29%
2019/04/15	76	524.84	3	522.00	521.00	73	705	10.35%
2019/04/12	36	529.58	8	534.13	521.00	28	703	3.98%
2019/04/11	1	547.00	12	548.58	550.00	-11	698	-1.57%
2019/04/10	66	544.02	78	543.15	542.00	-12	709	-1.69%
2019/04/09	130	548.55	10	547.50	544.00	120	704	17.03%	大買/鉅額交易
2019/04/08	89	529.91	18	526.00	535.00	71	693	10.24%
2019/04/03	17	521.82	77	520.00	515.00	-60	687	-8.72%
2019/04/02	21	518.29	27	518.81	516.00	-6	687	-0.87%
2019/04/01	39	514.82	2	517.00	512.00	37	680	5.44%
2019/03/29	9	518.78	8	522.50	517.00	1	672	0.15%
2019/03/28	5	524.40	31	523.94	525.00	-26	669	-3.89%
2019/03/27	4	531.50	1	529.00	522.00	3	668	0.45%
2019/03/26	19.4	526.92	4	528.00	533.00	15.4	671	2.30%
2019/03/25	6	519.33	2	520.50	518.00	4	670	0.60%
2019/03/22	28	532.96	35.5	530.88	532.00	-7.5	668	-1.12%
2019/03/21	30	525.80	3.5	526.88	530.00	26.5	668	3.96%
2019/03/20	69	523.42	28	524.14	524.00	41	667	6.14%
2019/03/19	34	521.50	2	518.00	525.00	32	663	4.82%
2019/03/18	102	503.66	3	504.00	506.00	99	650	15.23%	大買/
2019/03/15	64	510.59	0	0.00	504.00	64	641	9.98%
2019/03/14	79	524.28	15	530.00	524.00	64	629	10.17%
2019/03/13	38	526.68	5	527.80	522.00	33	635	5.20%
2019/03/12	65.7	533.93	0	0.00	531.00	65.7	638	10.30%
2019/03/11	96	528.39	0	0.00	528.00	96	647	14.82%
2019/03/08	31	532.19	1	540.00	531.00	30	657	4.56%
2019/03/07	18	549.11	5	544.20	546.00	13	656	1.98%
2019/03/06	22	551.32	1	552.00	552.00	21	665	3.16%
2019/03/05	51	550.55	5	552.60	555.00	46	670	6.86%
2019/03/04	90	552.00	52	556.04	549.00	38	666	5.70%
2019/02/27	31	541.61	2	539.50	545.00	29	648	4.47%
2019/02/26	25	542.08	27	541.26	542.00	-2	647	-0.31%
2019/02/25	53	536.81	31	532.19	543.00	22	650	3.38%
2019/02/22	28	532.57	139	530.55	527.00	-111	651	-17.04%	大賣/鉅額交易
2019/02/21	127.5	532.75	157	532.10	534.00	-29.5	643	-4.58%	大買/大賣/
2019/02/20	39	541.87	4	538.25	539.00	35	649	5.39%
2019/02/19	52	538.48	5	539.40	540.00	47	652	7.20%
2019/02/18	154	541.66	25	540.48	540.00	129	652	19.76%	大買/鉅額交易
2019/02/15	131	548.03	33	554.09	543.00	98	647	15.14%	大買/
2019/02/14	147.5	528.56	2	522.50	523.00	145.5	616	23.59%	大買/鉅額交易
2019/02/13	57	533.33	5	534.20	531.00	52	609	8.54%
2019/02/12	10	511.80	5	509.20	510.00	5	582	0.86%
2019/02/11	68	509.79	63	508.13	508.00	5	584	0.86%
2019/01/30	19	496.92	13	492.12	500.00	6	583	1.03%
2019/01/29	21	488.93	22	485.73	489.00	-1	593	-0.17%
2019/01/28	12	486.08	16	486.16	485.00	-4	596	-0.67%
2019/01/25	6	490.33	12	507.33	480.00	-6	626	-0.96%
2019/01/24	67	494.54	3	491.67	490.50	64	609	10.51%
2019/01/23	6	490.08	1	486.00	487.00	5	616	0.81%
2019/01/22	8	489.75	1	487.00	488.50	7	620	1.13%
2019/01/21	2	491.00	12	489.96	491.00	-10	630	-1.59%
2019/01/18	17	490.26	8	490.38	491.50	9	643	1.40%
2019/01/17	0	0.00	4	487.75	484.00	-4	657	-0.61%
2019/01/16	30	495.58	6	496.17	494.00	24	658	3.65%
2019/01/15	9	487.11	5	492.30	495.00	4	653	0.61%
2019/01/14	13	473.46	0	0.00	475.00	13	650	2.00%
2019/01/11	11	478.18	0	0.00	475.00	11	652	1.69%
2019/01/10	13	482.77	7	479.64	486.00	6	651	0.92%
2019/01/09	111	470.77	49	470.02	474.00	62	655	9.45%	大買/
2019/01/08	41	450.52	19	451.45	457.00	22	660	3.33%
2019/01/07	3	455.67	118	455.51	454.00	-115	667	-17.22%	大賣/鉅額交易
2019/01/04	0	0.00	8	440.25	447.00	-8	686	-1.17%
2019/01/03	21	441.14	18	438.89	442.00	3	703	0.43%
2019/01/02	19	446.05	8	454.63	453.00	11	721	1.53%
2018/12/28	3	434.67	5	431.50	430.00	-2	715	-0.28%
2018/12/27	10	435.90	0	0.00	442.00	10	731	1.37%
2018/12/26	7	423.00	3	439.50	423.00	4	731	0.55%
2018/12/25	22	426.07	0	0.00	429.00	22	733	3.00%
2018/12/24	5	440.70	5	444.80	438.50	0	738	0.00%
2018/12/21	5	443.00	13	445.62	447.50	-8	756	-1.06%
2018/12/20	14	446.18	5	444.70	445.50	9	758	1.19%
2018/12/19	7	452.57	2	452.00	452.00	5	768	0.65%
2018/12/18	6	445.58	7	448.93	445.50	-1	767	-0.13%
2018/12/17	5	454.90	1	455.50	453.00	4	773	0.52%
2018/12/14	18	464.94	0	0.00	466.00	18	773	2.33%
2018/12/13	21	458.40	0	0.00	464.00	21	769	2.73%
2018/12/12	21	456.88	1	462.00	451.00	20	771	2.59%
2018/12/11	4	441.00	17	445.38	441.00	-13	767	-1.69%
2018/12/10	40	446.99	15	446.70	443.00	25	771	3.24%
2018/12/07	81	472.85	7	469.07	466.00	74	771	9.59%
2018/12/06	154	462.03	19	465.63	466.00	135	766	17.60%	大買/鉅額交易
2018/12/05	69	461.74	0	0.00	465.00	69	758	9.09%
2018/12/04	19	474.76	4	473.38	465.00	15	757	1.98%
2018/12/03	25	480.80	14	492.61	498.00	11	752	1.46%
2018/11/30	12	458.25	4	457.50	457.50	8	739	1.08%
2018/11/29	19	466.95	15	464.03	464.00	4	733	0.55%
2018/11/28	30	455.28	18	456.44	457.00	12	727	1.65%
2018/11/27	43	432.30	92	435.85	433.00	-49	721	-6.79%
2018/11/26	18	420.33	0	0.00	421.00	18	715	2.52%
2018/11/23	17	418.38	9	416.67	413.50	8	714	1.12%
2018/11/22	5	422.60	23	420.76	420.00	-18	710	-2.53%
2018/11/21	12	412.79	39	422.42	427.00	-27	703	-3.84%
2018/11/20	6	402.17	10	403.90	404.00	-4	692	-0.58%
2018/11/19	52	398.09	84	397.51	409.00	-32	691	-4.63%
2018/11/16	47	408.24	103	405.12	402.50	-56	677	-8.27%	大賣/
2018/11/15	79	410.82	1	412.00	412.00	78	666	11.69%
2018/11/14	6	417.42	13	419.96	418.00	-7	665	-1.05%
2018/11/13	66	411.34	44	410.42	412.00	22	660	3.33%
2018/11/12	55	451.05	7	443.00	443.00	48	644	7.44%
2018/11/09	42	461.18	7	468.50	468.50	35	646	5.41%
2018/11/08	100	464.91	1	465.00	463.00	99	645	15.34%
2018/11/07	88	451.00	23	455.63	453.50	65	636	10.22%
2018/11/06	273	455.58	61	453.42	452.50	212	628	33.76%	大買/鉅額交易
2018/11/05	53	454.42	20	455.33	449.00	33	617	5.35%
2018/11/02	40	456.49	140	452.10	463.50	-100	614	-16.28%	大賣/
2018/11/01	86	429.19	8	435.06	438.00	78	582	13.38%
2018/10/31	56	414.71	42	413.15	410.00	14	565	2.48%
2018/10/30	7	395.14	27	399.35	402.00	-20	558	-3.58%
2018/10/29	23	384.70	26	384.08	394.00	-3	572	-0.52%
2018/10/26	20	396.03	44	391.77	390.00	-24	566	-4.24%
2018/10/25	29	391.88	27	395.26	388.00	2	557	0.36%
2018/10/24	18	414.83	56	418.32	415.00	-38	545	-6.97%
2018/10/23	22	410.80	4	410.75	406.00	18	543	3.31%
2018/10/22	8	411.75	11	411.68	413.00	-3	546	-0.55%
2018/10/19	68	406.76	6	413.00	418.00	62	546	11.34%
2018/10/18	70	409.66	1	413.50	410.50	69	549	12.56%
2018/10/17	178	415.33	27	410.15	408.50	151	552	27.35%	大買/鉅額交易
2018/10/16	12	390.79	8	391.56	393.00	4	544	0.73%
2018/10/15	37	400.26	24	398.15	400.00	13	533	2.43%
2018/10/12	115	387.98	17	392.29	403.00	98	547	17.91%	大買/
2018/10/11	65	366.34	47	367.32	370.00	18	532	3.38%
2018/10/09	66	413.83	13	410.88	406.00	53	515	10.29%
2018/10/08	28	450.73	15	448.77	451.00	13	493	2.63%
2018/10/05	51	438.55	8	438.75	438.00	43	483	8.89%
2018/10/04	17	470.09	25	468.74	466.00	-8	470	-1.70%
2018/10/03	60	478.13	0	0.00	470.50	60	471	12.73%
2018/10/02	63	479.85	11	480.27	480.00	52	470	11.04%
2018/10/01	41	473.83	29	473.97	476.50	12	474	2.53%
2018/09/28	36	463.75	38	463.87	465.00	-2	478	-0.42%
2018/09/27	21	454.29	7	454.71	453.00	14	471	2.97%
2018/09/26	89	456.51	7	454.29	453.50	82	470	17.44%
2018/09/25	3	438.50	1	439.00	439.00	2	462	0.43%
2018/09/21	12	431.08	2	431.25	432.50	10	466	2.15%
2018/09/20	8	447.13	1	452.00	445.00	7	467	1.50%
2018/09/19	6	449.50	1	450.00	449.00	5	473	1.06%
2018/09/18	42	447.08	12	447.21	451.00	30	488	6.14%
2018/09/17	13	458.69	1	461.00	457.00	12	492	2.44%
2018/09/14	5	454.90	2	454.00	454.00	3	494	0.61%
2018/09/13	42	451.99	13	452.58	455.00	29	496	5.84%
2018/09/12	55	454.34	20	455.70	451.50	35	506	6.91%
2018/09/11	38	461.34	173	461.14	458.00	-135	515	-26.18%	大賣/鉅額交易
2018/09/10	12	455.00	102	457.28	455.00	-90	512	-17.58%	大賣/
2018/09/07	16	467.19	17	464.76	461.50	-1	516	-0.19%
2018/09/06	1	465.50	14	461.54	462.50	-13	537	-2.42%
2018/09/05	1	467.50	8	472.25	471.00	-7	564	-1.24%
2018/09/04	0	0.00	14	471.93	473.50	-14	576	-2.43%
2018/09/03	7	468.00	14	462.75	453.50	-7	583	-1.20%
2018/08/31	19	455.68	3	453.67	455.00	16	580	2.75%
2018/08/30	8	449.25	4	447.75	448.00	4	584	0.68%
2018/08/29	6	451.17	12	451.75	449.00	-6	590	-1.02%
2018/08/28	13	456.65	5	453.00	449.00	8	597	1.34%
2018/08/27	19	451.24	5	451.00	453.00	14	604	2.31%
2018/08/24	11	460.41	4	459.25	461.00	7	607	1.15%
2018/08/23	2	448.50	5	451.10	453.50	-3	610	-0.49%
2018/08/22	14	433.21	9	440.67	430.00	5	605	0.83%
2018/08/21	42	429.37	1	429.00	440.00	41	607	6.75%
2018/08/20	1	437.00	2	437.00	437.00	-1	604	-0.17%
2018/08/17	130	459.17	4.1	461.42	460.00	125.9	596	21.09%	大買/鉅額交易
2018/08/16	6	449.92	6	465.67	456.00	0	593	0.00%
2018/08/15	3	480.50	2	480.00	480.50	1	591	0.17%
2018/08/14	0	0.00	5	482.20	483.50	-5	598	-0.84%
2018/08/13	4	477.63	20	478.35	488.00	-16	604	-2.65%
2018/08/10	100	489.28	142	489.32	488.50	-42	610	-6.88%	大賣/
2018/08/09	4	478.25	30	493.90	499.00	-26	624	-4.16%
2018/08/08	3	498.83	42	498.19	496.00	-39	621	-6.28%
2018/08/07	0	0.00	67	488.98	486.00	-67	618	-10.84%
2018/08/06	0	0.00	52	491.77	501.00	-52	624	-8.33%
2018/08/03	34	482.40	87	486.49	495.00	-53	624	-8.49%
2018/08/02	11	465.77	5	460.20	459.00	6	615	0.98%
2018/08/01	6	471.25	13	469.46	469.50	-7	643	-1.09%
2018/07/31	6	468.83	24	468.71	466.00	-18	677	-2.66%
2018/07/30	180	476.56	6	476.17	475.50	174	687	25.30%	大買/鉅額交易
2018/07/27	10	474.50	94	470.56	475.00	-84	687	-12.22%
2018/07/26	2	479.50	30	477.62	475.50	-28	689	-4.06%
2018/07/25	60	476.37	35	471.26	475.00	25	693	3.61%
2018/07/24	18	469.33	22	467.77	470.00	-4	695	-0.57%
2018/07/23	30	457.03	18	460.19	457.00	12	716	1.68%
2018/07/20	26	476.62	53	476.41	475.00	-27	729	-3.70%
2018/07/19	77	469.02	319.1	471.66	472.00	-242.1	728	-33.23%	大賣/鉅額交易
2018/07/18	11	497.86	19	503.63	504.00	-8	717	-1.11%
2018/07/17	38	485.75	10	485.95	485.00	28	729	3.84%
2018/07/16	6	484.83	9	486.11	481.00	-3	751	-0.40%
2018/07/13	7	492.93	7	492.93	493.50	0	760	0.00%
2018/07/12	15	479.03	2	482.50	488.50	13	777	1.67%
2018/07/11	13	480.54	4	481.00	477.50	9	790	1.14%
2018/07/10	12	482.58	12	478.63	491.00	0	791	0.00%
2018/07/09	34	477.62	90	475.63	475.00	-56	794	-7.05%
2018/07/06	23	478.41	83	480.93	479.00	-60	792	-7.57%
2018/07/05	29	498.31	3	496.02	495.00	26	785	3.31%
2018/07/04	4	508.00	16	508.25	508.00	-12	791	-1.52%
2018/07/03	15	513.80	11	511.73	513.00	4	792	0.50%
2018/07/02	63	518.92	24	517.00	512.00	39	794	4.91%
2018/06/29	17	507.91	101	508.24	512.00	-84	789	-10.64%	大賣/
2018/06/28	9	496.11	10	504.05	494.00	-1	778	-0.13%
2018/06/27	80	520.66	22	513.05	508.00	58	773	7.50%
2018/06/26	19	506.21	25	510.64	513.00	-6	761	-0.79%
2018/06/25	19	517.16	11	519.18	508.00	8	756	1.06%
2018/06/22	90	525.81	65	524.58	525.00	25	759	3.29%
2018/06/21	8	525.38	31	532.32	524.00	-23	756	-3.04%
2018/06/20	2	510.00	32	513.16	517.00	-30	748	-4.01%
2018/06/19	7	515.43	27	516.89	516.00	-20	741	-2.70%
2018/06/15	19	527.42	87	527.59	525.00	-68	739	-9.19%
2018/06/14	28	536.04	140	538.86	532.00	-112	732	-15.28%	大賣/鉅額交易
2018/06/13	30	513.03	44	524.16	522.00	-14	710	-1.97%
2018/06/12	0	0.00	19	503.55	502.00	-19	689	-2.75%
2018/06/11	2	495.50	58	492.85	490.00	-56	688	-8.13%
2018/06/08	1	496.00	19	499.89	497.50	-18	687	-2.62%
2018/06/07	0	0.00	59	503.05	496.00	-59	716	-8.23%
2018/06/06	17	510.53	55	511.45	506.00	-38	722	-5.26%
2018/06/05	1	518.00	83	510.02	518.00	-82	726	-11.28%
2018/06/04	1	497.00	41	501.66	510.00	-40	742	-5.39%
2018/06/01	10	492.70	93	490.60	490.00	-83	749	-11.07%
2018/05/31	0	0.00	58	488.51	499.00	-58	752	-7.71%
2018/05/30	0	0.00	17	479.26	479.00	-17	750	-2.26%
2018/05/29	1	484.00	64	488.24	484.50	-63	768	-8.20%
2018/05/28	0	0.00	47	485.73	489.50	-47	768	-6.11%
2018/05/25	1	478.50	24	476.77	478.00	-23	767	-3.00%
2018/05/24	77	472.76	10	471.60	475.00	67	773	8.67%
2018/05/23	124	473.18	29	475.93	473.00	95	773	12.28%	大買/
2018/05/22	11	476.23	15	477.73	475.00	-4	767	-0.52%
2018/05/21	10	470.00	44	469.18	466.00	-34	770	-4.41%
2018/05/18	7	471.29	97	471.06	471.00	-90	771	-11.66%
2018/05/17	6	470.25	38	472.74	473.00	-32	788	-4.06%
2018/05/16	0	0.00	1	459.00	459.00	-1	775	-0.13%
2018/05/15	5	455.30	1	462.50	447.00	4	785	0.51%
2018/05/14	0	0.00	24	462.31	458.50	-24	809	-2.97%
2018/05/11	0	0.00	8	454.25	456.00	-8	805	-0.99%
2018/05/10	23	449.37	12	449.63	447.50	11	801	1.37%
2018/05/09	65	449.45	2	445.00	449.50	63	804	7.83%
2018/05/08	83	449.48	121	445.48	430.50	-38	776	-4.89%	大賣/
2018/05/07	28	465.71	14	466.39	469.00	14	746	1.88%
2018/05/04	9	449.00	24	452.44	447.00	-15	768	-1.95%
2018/05/03	1	455.50	81	460.58	455.50	-80	776	-10.30%
2018/05/02	0	0.00	25	464.26	468.00	-25	787	-3.18%
2018/04/30	9	460.50	61	453.31	460.50	-52	784	-6.63%
2018/04/27	40	450.19	62	451.99	461.00	-22	796	-2.76%
2018/04/26	30	460.25	39	443.49	437.00	-9	774	-1.16%
2018/04/25	4	464.00	5	461.30	466.00	-1	760	-0.13%
2018/04/24	11	470.23	4	471.00	470.00	7	764	0.92%
2018/04/23	30	469.05	9	466.72	468.00	21	755	2.78%
2018/04/20	12	470.46	13	480.27	460.00	-1	741	-0.13%
2018/04/19	1	490.00	9	495.44	490.00	-8	730	-1.10%
2018/04/18	5	508.00	15	500.27	496.00	-10	724	-1.38%
2018/04/17	4	514.00	43	510.02	505.00	-39	710	-5.49%
2018/04/16	0	0.00	8	541.63	538.00	-8	707	-1.13%
2018/04/13	19	546.63	25	543.92	545.00	-6	709	-0.85%
2018/04/12	3	532.33	37	533.16	535.00	-34	707	-4.81%
2018/04/11	4	536.00	87	541.60	535.00	-83	709	-11.71%
2018/04/10	17	545.59	25	558.80	545.00	-8	737	-1.08%
2018/04/09	13	550.23	18	550.78	550.00	-5	739	-0.68%
2018/04/03	3	556.67	0	0.00	551.00	3	751	0.40%
2018/04/02	13	575.08	0	0.00	567.00	13	754	1.72%
2018/03/30	48	572.60	2	572.00	577.00	46	762	6.04%
2018/03/29	42	570.00	4	568.25	568.00	38	768	4.95%
2018/03/28	14	574.79	1	574.00	574.00	13	776	1.67%
2018/03/27	3	582.33	3	588.00	580.00	0	773	0.00%
2018/03/26	4	568.25	16	570.38	578.00	-12	769	-1.56%
2018/03/23	31	566.00	0	0.00	568.00	31	774	4.00%
2018/03/22	44	584.23	10	582.80	580.00	34	774	4.39%
2018/03/21	7	589.57	3	592.33	591.00	4	777	0.51%
2018/03/20	2	587.00	0	0.00	589.00	2	787	0.25%
2018/03/19	49	590.04	0	0.00	590.00	49	803	6.10%
2018/03/16	10	593.50	16.1	592.43	594.00	-6.1	807	-0.75%
2018/03/15	48	598.81	30	599.93	600.00	18	843	2.13%
2018/03/14	30	586.00	12	584.25	582.00	18	844	2.13%
2018/03/13	61	600.05	68	597.82	591.00	-7	861	-0.81%
2018/03/12	3	573.33	47	571.28	566.00	-44	863	-5.09%
2018/03/09	0	0.00	33	567.33	570.00	-33	866	-3.81%
2018/03/08	1	571.00	45	567.64	573.00	-44	863	-5.10%
2018/03/07	47	536.15	44	539.73	541.00	3	847	0.35%
2018/03/06	100	521.21	1	519.00	523.00	99	840	11.78%
2018/03/05	1	517.00	22.9	518.72	512.00	-21.9	842	-2.60%
2018/03/02	59	516.12	0	0.00	511.00	59	853	6.91%
2018/03/01	5	547.40	9	546.33	546.00	-4	850	-0.47%
2018/02/27	4	557.25	14	556.79	555.00	-10	849	-1.18%
2018/02/26	46	559.37	16	556.88	561.00	30	849	3.53%
2018/02/23	1	552.00	25	553.00	550.00	-24	845	-2.84%
2018/02/22	0	0.00	25.7	551.13	550.00	-25.7	854	-3.01%
2018/02/21	2	560.50	33	552.79	555.00	-31	863	-3.59%
2018/02/12	27	539.41	8	539.88	537.00	19	869	2.19%
2018/02/09	53	502.94	13	504.12	527.00	40	894	4.47%
2018/02/08	0	0.00	27	540.26	535.00	-27	872	-3.09%
2018/02/07	9	554.33	0	0.00	552.00	9	878	1.03%
2018/02/06	1	526.00	89	537.52	526.00	-88	885	-9.94%
2018/02/05	0	0.00	26	579.77	584.00	-26	871	-2.98%
2018/02/02	0	0.00	18.2	593.80	590.00	-18.2	881	-2.06%
2018/02/01	0	0.00	22	598.68	596.00	-22	903	-2.44%
2018/01/31	2.7	608.76	16.7	605.60	610.00	-14	916	-1.53%
2018/01/30	0	0.00	3	605.00	601.00	-3	954	-0.31%
2018/01/29	15	620.00	18.9	616.42	620.00	-3.9	979	-0.40%
2018/01/26	2	592.00	1	588.00	591.00	1	1,011	0.10%
2018/01/25	5	600.60	8	600.13	581.00	-3	1,010	-0.30%
2018/01/24	11	582.64	14	581.71	585.00	-3	1,029	-0.29%
2018/01/23	0	0.00	52	598.65	588.00	-52	1,034	-5.03%
2018/01/22	4	586.00	23	585.26	584.00	-19	1,019	-1.86%
2018/01/19	0	0.00	5	581.00	580.00	-5	1,025	-0.49%
2018/01/18	0	0.00	21	585.90	580.00	-21	1,032	-2.03%
2018/01/17	6	580.67	15	580.27	575.00	-9	1,064	-0.85%
2018/01/16	14	581.50	38	582.82	577.00	-24	1,061	-2.26%
2018/01/15	5	596.80	39	590.03	592.00	-34	1,056	-3.22%
2018/01/12	5	574.00	70.8	577.72	580.00	-65.8	1,048	-6.27%
2018/01/11	6	569.67	59	573.27	574.00	-53	1,058	-5.01%
2018/01/10	33	569.15	34	571.65	568.00	-1	1,076	-0.09%
2018/01/09	1	585.00	13	587.46	588.00	-12	1,078	-1.11%
2018/01/05	30	603.13	0	0.00	603.00	30	1,082	2.77%
2018/01/04	31	626.42	13.6	623.08	620.00	17.4	1,078	1.62%
2018/01/03	2	599.00	5	598.00	600.00	-3	1,063	-0.28%
2018/01/02	117	585.61	33	584.82	578.00	84	1,089	7.71%	大買/