和泰車 (2207)-美林券商分點個股進出

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

和泰車

(2207)

可現股當沖

股價
606
漲跌
▼8
漲幅
-1.30%
成交量
313張
產業
上市汽車類股
384人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

和泰車 (2207)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/05/22	19	615.63	18	617.61	614.00	1	279	0.36%
2024/05/21	13	620.23	53	617.87	615.00	-40	277	-14.40%
2024/05/20	7	629.14	6	627.50	627.00	1	275	0.36%
2024/05/17	5	625.20	55	624.85	624.00	-50	275	-18.18%
2024/05/16	67	631.97	39	631.31	632.00	28	276	10.14%
2024/05/15	14	627.93	29	626.24	623.00	-15	272	-5.51%
2024/05/14	12	631.00	37	624.32	621.00	-25	273	-9.14%
2024/05/13	28	618.43	45	618.49	619.00	-17	272	-6.23%
2024/05/10	28	612.93	34	611.74	612.00	-6	272	-2.20%
2024/05/09	0	0.00	23	613.13	609.00	-23	274	-8.39%
2024/05/08	10	618.10	27	617.19	618.00	-17	273	-6.21%
2024/05/07	32	623.91	88	618.41	618.00	-56	274	-20.40%
2024/05/06	29	634.00	6	633.33	625.00	23	273	8.40%
2024/05/03	8	625.38	16	624.56	623.00	-8	270	-2.95%
2024/05/02	14	620.86	9	620.00	620.00	5	270	1.85%
2024/04/30	27	621.26	15	621.27	620.00	12	270	4.44%
2024/04/29	36	622.28	89	622.28	622.00	-53	269	-19.65%
2024/04/26	2	609.00	30	608.30	609.00	-28	266	-10.52%
2024/04/25	11	604.27	29	604.34	609.00	-18	270	-6.66%
2024/04/24	20	613.85	7.2	613.71	612.00	12.8	272	4.69%
2024/04/23	57	612.37	23	611.78	610.00	34	283	11.99%
2024/04/22	23	606.39	17.4	606.79	611.00	5.6	291	1.93%
2024/04/19	16	599.31	57.7	598.13	601.00	-41.7	289	-14.40%
2024/04/18	11	604.18	60	603.75	606.00	-49	277	-17.65%
2024/04/17	13.5	606.63	48	606.29	606.00	-34.5	271	-12.71%
2024/04/16	12	614.58	64	620.25	613.00	-52	265	-19.61%
2024/04/15	4	637.75	19	636.00	635.00	-15	257	-5.83%
2024/04/12	26	638.08	23	637.65	638.00	3	255	1.17%
2024/04/11	1	642.00	18	643.00	642.00	-17	252	-6.73%
2024/04/10	15	651.47	8	650.88	648.00	7	254	2.75%
2024/04/09	46	650.39	39	649.18	649.00	7	259	2.70%
2024/04/08	6.4	639.75	12	637.83	639.00	-5.6	259	-2.18%
2024/04/03	0	0.00	20	639.10	638.00	-20	260	-7.69%
2024/04/02	5	646.40	9.2	649.09	647.00	-4.2	259	-1.60%
2024/04/01	4	652.50	11	657.18	656.00	-7	260	-2.69%
2024/03/29	0	0.00	3	646.00	643.00	-3	257	-1.16%
2024/03/28	7	643.43	12	642.00	647.00	-5	257	-1.94%
2024/03/27	0	0.00	7	647.00	644.00	-7	256	-2.73%
2024/03/26	13.7	649.44	35.9	647.87	647.00	-22.2	257	-8.61%
2024/03/25	0	0.00	5	640.00	650.00	-5	258	-1.94%
2024/03/22	15.4	641.09	19	640.47	644.00	-3.6	259	-1.37%
2024/03/21	10	641.70	3	644.67	643.00	7	258	2.71%
2024/03/20	21.1	636.06	19	635.47	634.00	2.1	264	0.81%
2024/03/19	17	635.53	34	634.59	635.00	-17	262	-6.47%
2024/03/18	70.2	646.89	29	647.62	644.00	41.2	261	15.79%
2024/03/15	84	654.65	98.5	654.12	656.00	-14.5	261	-5.55%
2024/03/14	108.8	659.63	13	658.46	665.00	95.8	250	38.26%	大買/
2024/03/13	118	658.58	27	659.19	657.00	91	247	36.78%	大買/
2024/03/12	44	666.48	14.9	665.86	669.00	29.1	243	11.93%
2024/03/11	58	669.60	0	0.00	666.00	58	243	23.87%
2024/03/08	51	654.88	24	654.50	656.00	27	241	11.19%
2024/03/07	47	653.19	60	652.55	652.00	-13	240	-5.42%
2024/03/06	37	660.81	28	659.71	660.00	9	239	3.75%
2024/03/05	4	656.78	17	658.71	657.00	-13	251	-5.15%
2024/03/04	10.4	659.52	17	659.41	659.00	-6.7	256	-2.59%
2024/03/01	7	662.14	21	662.48	663.00	-14	259	-5.39%
2024/02/29	42.1	669.40	63	669.49	671.00	-20.9	260	-8.04%
2024/02/27	22	656.91	21	655.43	656.00	1	252	0.40%
2024/02/26	13	653.08	3	650.67	655.00	10	249	4.01%
2024/02/23	3	654.67	7.2	652.86	650.00	-4.2	249	-1.69%
2024/02/22	7.5	659.60	8	658.00	660.00	-0.5	259	-0.21%
2024/02/21	21	653.24	13	652.08	654.00	8	261	3.06%
2024/02/20	17	654.70	6.9	654.47	655.00	10.1	264	3.82%
2024/02/19	37	656.86	26	655.65	657.00	11	268	4.09%
2024/02/16	20	648.40	6	648.00	650.00	14	277	5.05%
2024/02/15	28	633.75	17	631.47	634.00	11	277	3.97%
2024/02/05	3.3	636.60	25	636.76	637.00	-21.7	273	-7.96%
2024/02/02	11	643.64	5	644.40	643.00	6	269	2.22%
2024/02/01	25	642.52	2	644.00	644.00	23	269	8.53%
2024/01/31	29.6	635.76	27	634.48	634.00	2.6	267	0.96%
2024/01/30	7	637.86	46	639.96	637.00	-39	266	-14.61%
2024/01/29	16	646.00	46.9	646.85	647.00	-30.9	268	-11.51%
2024/01/26	2	640.00	0	0.00	640.00	2	267	0.75%
2024/01/25	14	638.36	11	638.64	635.00	3	268	1.12%
2024/01/24	1.4	644.00	9	641.22	641.00	-7.6	267	-2.85%
2024/01/23	17.2	637.83	9	638.33	638.00	8.2	267	3.05%
2024/01/22	26	627.27	2	627.00	627.00	24	267	8.99%
2024/01/19	9	624.33	14	621.50	622.00	-5	264	-1.89%
2024/01/18	14	623.86	14	625.43	620.00	0	262	0.00%
2024/01/17	24	625.54	82	627.63	624.00	-58	257	-22.50%
2024/01/16	32	654.22	109	651.53	643.00	-77	245	-31.31%	大賣/
2024/01/15	9	673.22	32	672.41	672.00	-23	236	-9.73%
2024/01/12	9	674.78	5	673.40	675.00	4	242	1.65%
2024/01/11	22	680.45	5	677.20	677.00	17	243	6.98%
2024/01/10	7	678.57	5	680.60	676.00	2	244	0.82%
2024/01/09	5.5	685.47	30	683.40	683.00	-24.5	246	-9.94%
2024/01/08	25	690.32	11.3	684.15	684.00	13.7	246	5.54%
2024/01/05	16	676.06	6	676.00	675.00	10	247	4.04%
2024/01/04	6	677.50	32.1	678.75	678.00	-26.1	251	-10.34%
2024/01/03	2	688.00	29	688.41	685.00	-27	256	-10.52%
2024/01/02	30	704.40	13	704.15	702.00	17	254	6.69%
2023/12/29	41	709.98	20	708.35	709.00	21	254	8.25%
2023/12/28	42	706.33	3	704.67	711.00	39	260	15.00%
2023/12/27	34	704.09	5	699.80	704.00	29	259	11.17%
2023/12/26	9	702.56	16	699.88	701.00	-7	258	-2.71%
2023/12/25	5	696.80	0	0.00	698.00	5	258	1.94%
2023/12/22	9	683.89	19	683.26	687.00	-10	261	-3.83%
2023/12/21	13	683.69	58	683.48	685.00	-45	262	-17.15%
2023/12/20	30	693.10	25	693.12	691.00	5	260	1.92%
2023/12/19	1	700.00	33	697.12	700.00	-32	259	-12.33%
2023/12/18	13	710.31	14	707.14	706.00	-1	265	-0.38%
2023/12/15	47.8	710.41	191	710.77	713.00	-143.2	265	-53.99%	大賣/鉅額交易
2023/12/14	64	707.70	1	710.00	706.00	63	258	24.41%
2023/12/13	13	689.38	20	692.75	689.00	-7	252	-2.78%
2023/12/12	23	708.91	4	707.75	704.00	19	256	7.42%
2023/12/11	1	705.00	4	699.50	705.00	-3	256	-1.17%
2023/12/08	16	701.06	7	700.14	701.00	9	259	3.47%
2023/12/07	0	0.00	8	695.38	694.00	-8	260	-3.07%
2023/12/06	26	701.88	11	700.09	700.00	15	262	5.71%
2023/12/05	16	693.50	13	693.92	692.00	3	262	1.14%
2023/12/04	6	703.00	7	700.43	702.00	-1	264	-0.38%
2023/12/01	5	697.80	20	697.30	695.00	-15	267	-5.61%
2023/11/30	33	708.42	57.2	709.15	710.00	-24.2	266	-9.07%
2023/11/29	26	703.88	48.4	700.98	696.00	-22.4	253	-8.85%
2023/11/28	27	703.15	17.7	701.49	705.00	9.3	248	3.74%
2023/11/27	15	705.27	12	697.28	683.00	3	257	1.15%
2023/11/24	7	697.29	16.1	696.12	694.00	-9.1	256	-3.53%
2023/11/22	11	707.09	19	706.68	709.00	-8	254	-3.14%
2023/11/21	82	694.87	27	697.96	709.00	55	254	21.61%
2023/11/20	21	683.05	12.3	684.48	686.00	8.7	243	3.56%
2023/11/17	54	691.44	15	689.47	683.00	39	242	16.09%
2023/11/16	83	686.76	41.3	687.29	688.00	41.7	238	17.51%
2023/11/15	64.8	669.39	18	670.61	681.00	46.8	233	20.08%
2023/11/14	30	648.60	13	647.92	649.00	17	224	7.56%
2023/11/13	9	638.44	18	638.50	641.00	-9	229	-3.93%
2023/11/10	2	636.00	19	636.26	636.00	-17	229	-7.40%
2023/11/09	1	643.00	15	644.73	645.00	-14	233	-5.99%
2023/11/08	29	644.66	9	641.33	646.00	20	236	8.45%
2023/11/07	3	642.67	4	639.50	643.00	-1	239	-0.42%
2023/11/06	20	646.95	17	648.12	646.00	3	240	1.25%
2023/11/03	9	625.22	7	626.71	630.00	2	236	0.84%
2023/11/02	34	617.85	4	617.25	617.00	30	238	12.58%
2023/11/01	1	601.00	37	602.30	601.00	-36	238	-15.08%
2023/10/31	2	606.50	75	604.23	603.00	-73	241	-30.25%
2023/10/30	18.5	606.78	75	606.47	604.00	-56.5	247	-22.88%
2023/10/27	4	610.25	6	610.50	607.00	-2	248	-0.81%
2023/10/26	6	606.50	16	604.13	602.00	-10	249	-4.01%
2023/10/25	1	613.00	23	612.26	611.00	-22	246	-8.93%
2023/10/24	5	612.00	14	611.07	613.00	-9	247	-3.64%
2023/10/23	10	613.80	12	613.92	617.00	-2	246	-0.81%
2023/10/20	48	617.17	52	614.83	618.00	-4	245	-1.63%
2023/10/19	4	628.25	20	629.70	628.00	-16	240	-6.64%
2023/10/18	15.2	635.11	24	641.38	635.00	-8.8	241	-3.64%
2023/10/17	2.3	641.84	28	644.68	643.00	-25.7	240	-10.66%
2023/10/16	6	645.03	33	644.33	645.00	-27	241	-11.18%
2023/10/13	6	653.00	3	651.00	649.00	3	246	1.22%
2023/10/12	26	651.96	117	652.64	652.00	-91	245	-37.12%	大賣/
2023/10/11	104	649.19	6.1	654.94	654.00	97.9	244	40.08%	大買/
2023/10/06	26	627.73	0	0.00	628.00	26	237	10.93%
2023/10/05	42	635.86	50	635.30	635.00	-8	236	-3.39%
2023/10/04	24	622.50	33	624.88	621.00	-9	234	-3.84%
2023/10/03	11	640.55	48	641.10	640.00	-37	230	-16.04%
2023/10/02	3	653.00	7	654.14	651.00	-4	234	-1.71%
2023/09/28	2	655.50	4	655.00	655.00	-2	239	-0.83%
2023/09/27	0.1	655.00	1	649.00	649.00	-0.9	240	-0.37%
2023/09/26	1	655.00	8	658.25	653.00	-7	241	-2.90%
2023/09/25	11.8	665.20	2	665.50	665.00	9.8	239	4.09%
2023/09/22	22	652.59	10	652.40	653.00	12	242	4.96%
2023/09/21	26	652.00	46	656.33	652.00	-20	244	-8.18%
2023/09/20	8	670.75	6	674.00	670.00	2	236	0.84%
2023/09/19	1	685.00	11	683.27	678.00	-10	236	-4.23%
2023/09/18	1	682.00	6	680.83	682.00	-5	239	-2.09%
2023/09/15	49.1	683.38	20	684.25	683.00	29.1	242	12.02%
2023/09/14	6	683.00	12	681.75	690.00	-6	236	-2.53%
2023/09/13	8.8	680.76	47	674.43	673.00	-38.2	235	-16.21%
2023/09/12	59	681.14	18.1	676.95	682.00	40.9	237	17.23%
2023/09/11	0.1	669.50	23	661.00	659.00	-22.9	234	-9.77%
2023/09/08	7	667.14	9	669.56	666.00	-2	233	-0.85%
2023/09/07	1	685.00	32	677.66	672.00	-31	235	-13.14%
2023/09/06	0	0.00	20	687.25	683.00	-20	234	-8.55%
2023/09/05	11	697.82	7	695.00	698.00	4	234	1.70%
2023/09/04	6	689.17	6	690.83	686.00	0	236	0.00%
2023/09/01	28	688.89	1	684.00	691.00	27	241	11.18%
2023/08/31	53	681.57	65.3	679.05	679.00	-12.3	244	-5.04%
2023/08/30	5	701.60	0	0.00	698.00	5	237	2.11%
2023/08/29	11	693.18	0	0.00	695.00	11	243	4.52%
2023/08/28	1	690.00	0	0.00	690.00	1	249	0.40%
2023/08/25	20.6	692.31	3	690.00	690.00	17.6	278	6.31%
2023/08/24	29.6	691.09	1	690.00	692.00	28.6	292	9.76%
2023/08/23	23.6	688.17	20	686.80	686.00	3.6	297	1.20%
2023/08/22	20.1	692.33	13	689.77	689.00	7.1	303	2.34%
2023/08/21	20.4	695.82	5	694.20	692.00	15.4	307	5.03%
2023/08/18	42.2	691.15	50	689.76	692.00	-7.8	314	-2.48%
2023/08/17	52	696.21	46	684.93	698.00	6	316	1.89%
2023/08/16	21	702.52	5	704.00	704.00	16	316	5.05%
2023/08/15	36	705.11	15	705.67	704.00	21	330	6.35%
2023/08/14	24.2	705.21	18	709.17	705.00	6.2	348	1.78%
2023/08/11	30	734.43	20	731.50	723.00	10	358	2.79%
2023/08/10	35	706.89	11	712.18	705.00	24	362	6.62%
2023/08/09	13	717.23	0	0.00	716.00	13	363	3.58%
2023/08/08	13	718.46	56.4	713.55	712.00	-43.4	369	-11.73%
2023/08/07	19	729.47	1.1	729.59	729.00	17.9	367	4.87%
2023/08/04	2	724.50	30	720.60	719.00	-28	367	-7.62%
2023/08/02	3	745.67	40	749.63	738.00	-37	364	-10.15%
2023/08/01	47.3	767.27	0	0.00	770.00	47.3	358	13.19%
2023/07/31	23	759.70	1	758.00	758.00	22	354	6.21%
2023/07/28	5	761.00	2	764.50	761.00	3	352	0.85%
2023/07/27	20	775.45	34	773.68	773.00	-14	351	-3.99%
2023/07/26	15	773.73	15	773.47	775.00	0	351	0.00%
2023/07/25	24	773.67	11	770.64	774.00	13	352	3.69%
2023/07/24	13	759.85	11	759.36	757.00	2	354	0.56%
2023/07/21	20	773.50	26	772.54	772.00	-6	356	-1.69%
2023/07/20	9	777.67	14	778.86	776.00	-5	354	-1.41%
2023/07/19	6	767.67	26	771.92	767.00	-20	353	-5.67%
2023/07/18	18	777.28	19	776.84	776.00	-1	351	-0.28%
2023/07/17	7	791.14	15	791.73	790.00	-8	345	-2.32%
2023/07/14	49	807.80	11	808.82	806.00	38	345	10.99%
2023/07/13	31	793.00	1	794.00	790.00	30	341	8.79%
2023/07/12	7	775.00	8	775.13	776.00	-1	340	-0.29%
2023/07/11	18	778.11	18	779.39	777.00	0	340	0.00%
2023/07/10	8	776.88	19	780.32	777.00	-11	340	-3.23%
2023/07/07	22	769.18	74	769.34	769.00	-52	337	-15.41%
2023/07/06	14	789.86	78	793.46	789.00	-64	333	-19.22%
2023/07/05	0	0.00	25	811.20	804.00	-25	325	-7.67%
2023/07/04	9	817.67	104	817.02	823.00	-95	322	-29.42%	大賣/
2023/07/03	0	0.00	2	815.00	823.00	-2	321	-0.62%
2023/06/30	16.2	816.21	48.3	816.68	814.00	-32.2	325	-9.87%
2023/06/29	29	833.59	35	825.00	827.00	-6	324	-1.85%
2023/06/28	0	0.00	15	813.27	813.00	-15	321	-4.66%
2023/06/27	9	813.56	9	808.67	813.00	0	321	0.00%
2023/06/26	6.7	819.06	41	812.34	810.00	-34.3	322	-10.64%
2023/06/21	4	823.00	14	822.50	824.00	-10	321	-3.11%
2023/06/20	5.7	829.21	30	829.33	825.00	-24.3	323	-7.52%
2023/06/19	11.2	834.54	24	827.46	839.00	-12.8	324	-3.95%
2023/06/16	28	829.79	47.1	828.51	830.00	-19.1	322	-5.93%
2023/06/15	15.2	823.54	5	825.60	831.00	10.2	316	3.22%
2023/06/14	14	824.43	10	822.50	823.00	4	323	1.23%
2023/06/13	22	823.55	12	820.00	820.00	10	323	3.09%
2023/06/12	14	818.79	9	830.11	813.00	5	322	1.55%
2023/06/09	27	832.63	15	828.33	828.00	12	324	3.69%
2023/06/08	9	835.33	21	838.24	824.00	-12	322	-3.72%
2023/06/07	28	859.86	29.8	863.15	861.00	-1.8	324	-0.56%
2023/06/06	57	846.12	10	844.40	848.00	47	319	14.69%
2023/06/05	55	835.71	15	835.80	829.00	40	317	12.62%
2023/06/02	70	826.79	66	826.17	832.00	4	313	1.28%
2023/06/01	43	809.33	60.7	810.63	808.00	-17.7	307	-5.75%
2023/05/31	49	804.31	172.5	805.06	805.00	-123.5	301	-41.00%	大賣/鉅額交易
2023/05/30	66	806.26	74	820.03	808.00	-8	274	-2.92%
2023/05/29	43	779.67	6	782.33	774.00	37	261	14.15%
2023/05/26	35	793.89	38	795.76	784.00	-3	268	-1.12%
2023/05/25	7	819.14	35	815.37	812.00	-28	265	-10.53%
2023/05/24	19	819.21	14	825.50	830.00	5	262	1.90%
2023/05/23	39	834.21	9	834.33	829.00	30	255	11.73%
2023/05/22	32	834.66	3	840.33	837.00	29	250	11.56%
2023/05/19	101	856.43	32	857.09	850.00	69	245	28.13%	大買/
2023/05/18	82	854.84	48	848.13	865.00	34	229	14.81%
2023/05/17	61	783.05	47	784.66	814.00	14	209	6.68%
2023/05/16	55	729.36	15	737.33	740.00	40	196	20.35%
2023/05/15	14	706.57	5	703.40	705.00	9	188	4.76%
2023/05/12	15	674.33	11	674.55	700.00	4	188	2.13%
2023/05/11	15	674.33	11	674.55	673.00	4	182	2.20%
2023/05/10	9	671.56	10	667.90	671.00	-1	182	-0.55%
2023/05/09	6	672.33	6	671.83	677.00	0	182	0.00%
2023/05/08	20	674.50	3	677.33	678.00	17	184	9.22%
2023/05/05	0	0.00	1	665.00	665.00	-1	182	-0.55%
2023/05/04	0	0.00	5	658.80	660.00	-5	186	-2.68%
2023/05/03	2	662.00	2	655.00	658.00	0	195	0.00%
2023/05/02	10	657.70	0	0.00	659.00	10	203	4.92%
2023/04/28	8	660.38	31	657.74	661.00	-23	217	-10.58%
2023/04/27	1	651.00	12	650.83	651.00	-11	218	-5.04%
2023/04/26	23	659.43	13.4	658.23	660.00	9.6	217	4.43%
2023/04/25	8	639.00	17	639.35	640.00	-9	214	-4.19%
2023/04/24	6	646.00	3	647.00	648.00	3	214	1.40%
2023/04/21	7	642.86	9	644.56	642.00	-2	218	-0.91%
2023/04/20	4	646.00	32	647.06	640.00	-28	221	-12.65%
2023/04/19	8	661.50	6	662.17	662.00	2	226	0.88%
2023/04/18	1	660.00	7	663.43	660.00	-6	227	-2.64%
2023/04/17	10	664.90	11	658.73	665.00	-1	228	-0.44%
2023/04/14	24	654.71	1	648.00	660.00	23	228	10.08%
2023/04/13	8	647.13	6	648.83	646.00	2	228	0.88%
2023/04/12	22	652.73	3	649.67	653.00	19	227	8.35%
2023/04/11	39	646.64	7	647.00	648.00	32	231	13.83%
2023/04/10	8	639.38	8	639.13	640.00	0	230	0.00%
2023/04/07	4	636.75	0	0.00	637.00	4	230	1.73%
2023/04/06	16	633.88	15	635.67	632.00	1	231	0.43%
2023/03/31	79	641.82	8	646.25	642.00	71	230	30.87%
2023/03/30	7	630.14	19	630.53	629.00	-12	225	-5.31%
2023/03/29	46	632.87	7	632.00	633.00	39	225	17.32%
2023/03/28	10	630.50	3	630.00	630.00	7	225	3.11%
2023/03/27	9	627.22	8	626.50	630.00	1	225	0.44%
2023/03/24	4	621.25	16	620.69	626.00	-12	231	-5.17%
2023/03/23	97	618.84	5	618.40	622.00	92	230	39.86%
2023/03/22	18	609.44	12	609.08	612.00	6	231	2.60%
2023/03/21	1	601.00	10	599.30	599.00	-9	233	-3.85%
2023/03/20	0	0.00	1	593.00	593.00	-1	234	-0.43%
2023/03/17	23.4	595.97	33	595.24	595.00	-9.6	236	-4.08%
2023/03/16	18.5	595.97	9	596.00	595.00	9.5	232	4.10%
2023/03/15	9	602.11	11	602.18	599.00	-2	234	-0.85%
2023/03/14	17.5	605.91	24	607.08	605.00	-6.5	235	-2.76%
2023/03/13	16	607.94	27	608.93	611.00	-11	233	-4.71%
2023/03/10	7	606.29	71	607.32	601.00	-64	230	-27.71%
2023/03/09	4	615.00	46	614.96	616.00	-42	227	-18.46%
2023/03/08	37.5	618.95	38	618.05	618.00	-0.5	233	-0.21%
2023/03/07	11	626.18	29.2	626.56	628.00	-18.2	234	-7.76%
2023/03/06	25	622.68	3	619.33	623.00	22	235	9.35%
2023/03/03	2	615.50	8	610.38	610.00	-6	236	-2.54%
2023/03/02	0	0.00	31	609.90	609.00	-31	239	-12.92%
2023/03/01	7	620.00	50	619.36	612.00	-43	238	-18.05%
2023/02/24	31.5	616.67	49	617.00	617.00	-17.5	235	-7.46%
2023/02/23	16	612.94	5.5	617.82	618.00	10.5	222	4.70%
2023/02/22	2	614.00	4	614.50	612.00	-2	219	-0.91%
2023/02/21	0	0.00	4	623.75	621.00	-4	218	-1.83%
2023/02/20	1	629.00	6	627.17	629.00	-5	221	-2.26%
2023/02/17	21	627.76	10.5	624.14	630.00	10.5	224	4.67%
2023/02/16	12	623.42	13	625.62	623.00	-1	229	-0.44%
2023/02/15	7	631.57	12	624.67	623.00	-5	240	-2.08%
2023/02/14	7	629.43	0	0.00	629.00	7	239	2.93%
2023/02/13	4	624.50	12	621.83	624.00	-8	241	-3.31%
2023/02/10	5	625.80	40	627.68	623.00	-35	242	-14.44%
2023/02/09	21	635.71	10	633.40	636.00	11	241	4.55%
2023/02/08	68	640.93	13	638.92	642.00	55	244	22.51%
2023/02/07	9	638.89	16	639.94	636.00	-7	244	-2.87%
2023/02/06	1	647.00	7	653.00	647.00	-6	243	-2.47%
2023/02/03	11	655.00	3	656.33	657.00	8	242	3.30%
2023/02/02	17	655.65	50	655.06	655.00	-33	243	-13.54%
2023/02/01	25	635.04	155	643.98	663.00	-130	244	-53.14%	大賣/鉅額交易
2023/01/31	113	656.59	135	655.84	656.00	-22	238	-9.22%	大買/大賣/
2023/01/30	228	651.62	28	651.11	661.00	200	234	85.16%	大買/鉅額交易
2023/01/17	76	627.91	10	629.30	626.00	66	225	29.23%
2023/01/16	26	629.31	9	625.56	627.00	17	225	7.53%
2023/01/13	27	624.00	10	621.20	624.00	17	223	7.60%
2023/01/12	31	620.45	15	619.00	620.00	16	226	7.07%
2023/01/11	31	625.77	31	625.71	621.00	0	226	0.00%
2023/01/10	92	634.90	15	635.13	637.00	77	224	34.31%
2023/01/09	98	624.63	5	623.00	630.00	93	223	41.70%
2023/01/06	6	609.50	1	611.00	611.00	5	218	2.28%
2023/01/05	31	600.94	7	600.71	603.00	24	219	10.94%
2023/01/04	12	594.42	0	0.00	598.00	12	219	5.46%
2023/01/03	4	585.25	48	578.25	592.00	-44	223	-19.64%
2022/12/30	1	591.00	30.2	589.17	588.00	-29.2	223	-13.07%
2022/12/29	1	584.00	25.8	585.32	586.00	-24.8	226	-10.97%
2022/12/28	6	596.17	8	594.38	592.00	-2	222	-0.90%
2022/12/27	0	0.00	11	600.55	602.00	-11	223	-4.92%
2022/12/26	2	595.00	1	598.00	598.00	1	224	0.45%
2022/12/23	0	0.00	7	585.57	592.00	-7	228	-3.06%
2022/12/22	9	595.11	6	594.33	596.00	3	234	1.28%
2022/12/21	2	585.00	21	588.62	585.00	-19	236	-8.03%
2022/12/20	9	587.56	36	589.00	587.00	-27	238	-11.34%
2022/12/19	6	592.00	26	585.96	595.00	-20	238	-8.39%
2022/12/16	7	599.14	126	597.48	595.00	-119	239	-49.74%	大賣/鉅額交易
2022/12/15	28	615.96	14	615.00	613.00	14	236	5.92%
2022/12/14	114	622.07	3	625.00	629.00	111	238	46.56%	大買/鉅額交易
2022/12/13	20	597.30	13	604.46	599.00	7	235	2.98%
2022/12/12	42	610.62	14	610.21	611.00	28	231	12.10%
2022/12/09	33	620.61	2	622.00	624.00	31	240	12.90%
2022/12/08	9.4	619.42	28	620.39	619.00	-18.6	241	-7.69%
2022/12/07	6	630.83	6	629.17	634.00	0	239	0.00%
2022/12/06	22.5	630.60	21	633.43	634.00	1.5	238	0.62%
2022/12/05	14	630.93	8	630.88	630.00	6	237	2.52%
2022/12/02	3.1	639.59	1	649.00	638.00	2.1	237	0.87%
2022/12/01	29	648.48	21	653.76	643.00	8	241	3.31%
2022/11/30	56.8	647.78	31.6	648.41	650.00	25.2	242	10.39%
2022/11/29	31	635.55	7	633.29	639.00	24	235	10.19%
2022/11/28	7	620.71	22	622.55	622.00	-15	233	-6.41%
2022/11/25	28	631.89	7	633.43	637.00	21	236	8.88%
2022/11/24	42	628.38	3	628.00	632.00	39	238	16.33%
2022/11/23	0.8	620.00	6	616.00	619.00	-5.2	238	-2.18%
2022/11/22	6	617.67	14	616.50	620.00	-8	241	-3.31%
2022/11/21	12	614.17	1.8	605.55	618.00	10.2	241	4.21%
2022/11/18	28	608.25	17	606.71	611.00	11	242	4.53%
2022/11/17	19	608.21	18	606.33	609.00	1	243	0.41%
2022/11/16	76.2	617.61	12	615.25	611.00	64.2	242	26.46%
2022/11/15	35.6	616.23	1	609.00	621.00	34.6	239	14.45%
2022/11/14	74.5	614.83	41	614.71	616.00	33.5	235	14.22%
2022/11/11	93.9	597.81	9	595.22	605.00	84.9	229	36.92%
2022/11/10	10.8	592.60	0	0.00	591.00	10.8	220	4.87%
2022/11/09	26	593.46	2	593.00	593.00	24	221	10.82%
2022/11/08	3	591.00	2	591.00	591.00	1	219	0.46%
2022/11/07	53	589.42	25	589.20	591.00	28	219	12.73%
2022/11/04	10	571.90	24	570.25	582.00	-14	220	-6.34%
2022/11/03	3	581.00	20	579.65	581.00	-17	219	-7.74%
2022/11/02	20	587.80	7	587.86	589.00	13	218	5.95%
2022/11/01	2	587.50	0	0.00	585.00	2	218	0.92%
2022/10/31	6	583.17	22	581.82	584.00	-16	220	-7.24%
2022/10/28	6	582.17	7	581.00	578.00	-1	219	-0.46%
2022/10/27	30	596.57	19	597.26	597.00	11	216	5.07%
2022/10/26	47	589.77	12	585.42	592.00	35	215	16.22%
2022/10/25	35	579.83	9	582.44	584.00	26	211	12.27%
2022/10/24	34	569.44	30	567.87	566.00	4	207	1.92%
2022/10/21	9	553.78	2	557.00	557.00	7	207	3.38%
2022/10/20	1	552.00	32	553.28	552.00	-31	207	-14.93%
2022/10/19	17	574.53	4	570.25	577.00	13	204	6.36%
2022/10/18	18	567.61	2	561.50	568.00	16	203	7.85%
2022/10/17	12	559.67	4	552.25	562.00	8	205	3.89%
2022/10/14	16	557.19	2	553.00	554.00	14	205	6.82%
2022/10/13	9	545.56	23	547.61	544.00	-14	205	-6.80%
2022/10/12	16	554.94	17	552.53	555.00	-1	204	-0.49%
2022/10/11	10	558.10	89	557.91	555.00	-79	204	-38.57%
2022/10/07	3	579.00	5	577.80	578.00	-2	201	-0.99%
2022/10/06	52	584.58	2	583.00	587.00	50	200	24.94%
2022/10/05	1	570.00	17	572.71	570.00	-16	200	-7.99%
2022/10/04	18	574.89	0	0.00	571.00	18	200	8.98%
2022/10/03	14	562.71	11	564.00	561.00	3	200	1.49%
2022/09/30	44	570.80	33	567.94	572.00	11	203	5.41%
2022/09/29	60	562.37	4	577.00	577.00	56	201	27.74%
2022/09/28	16	549.50	26	550.50	549.00	-10	199	-5.00%
2022/09/27	13	566.31	2	570.50	564.00	11	200	5.48%
2022/09/26	9	570.22	17	568.35	567.00	-8	200	-3.99%
2022/09/23	12	580.00	15	581.33	579.00	-3	200	-1.49%
2022/09/22	24	586.08	56	587.36	584.00	-32	203	-15.70%
2022/09/21	26	594.38	8	594.50	598.00	18	202	8.89%
2022/09/20	10	597.90	3	597.33	600.00	7	200	3.49%
2022/09/19	3	592.33	23	596.04	591.00	-20	205	-9.74%
2022/09/16	15	606.00	21	589.43	606.00	-6	209	-2.87%
2022/09/15	16.7	593.07	33	590.67	591.00	-16.3	204	-7.94%
2022/09/14	15	595.67	16	595.13	596.00	-1	202	-0.49%
2022/09/13	3	605.33	2	606.50	606.00	1	205	0.49%
2022/09/12	18	605.50	0	0.00	605.00	18	206	8.72%
2022/09/08	18	593.89	9	589.56	597.00	9	208	4.31%
2022/09/07	0	0.00	52	585.94	582.00	-52	209	-24.84%
2022/09/06	2	597.00	24	593.04	603.00	-22	207	-10.58%
2022/09/05	1	587.00	1	585.00	587.00	0	207	0.00%
2022/09/02	1	581.00	48	586.63	581.00	-47	217	-21.63%
2022/09/01	3	596.00	29	595.48	590.00	-26	216	-12.00%
2022/08/31	22.7	612.28	41	614.00	614.00	-18.4	211	-8.66%
2022/08/30	14	593.36	24	591.92	599.00	-10	209	-4.78%
2022/08/29	7.4	593.07	51	592.29	593.00	-43.6	209	-20.82%
2022/08/26	8	603.63	0	0.00	607.00	8	207	3.85%
2022/08/25	17	601.41	3	606.00	606.00	14	210	6.66%
2022/08/24	1	590.00	38	592.89	590.00	-37	211	-17.51%
2022/08/23	0	0.00	37	595.00	598.00	-37	226	-16.37%
2022/08/22	2	596.50	0	0.00	596.00	2	234	0.85%
2022/08/19	6	604.67	19	603.26	605.00	-13	239	-5.43%
2022/08/18	0	0.00	14	607.79	612.00	-14	241	-5.81%
2022/08/17	7	609.86	2	609.00	612.00	5	244	2.04%
2022/08/16	33	610.12	9	609.56	611.00	24	243	9.85%
2022/08/15	5	608.80	9	608.56	608.00	-4	244	-1.64%
2022/08/12	19	608.68	16	610.63	611.00	3	246	1.22%
2022/08/11	31	604.97	3	601.00	612.00	28	247	11.30%
2022/08/10	3	593.67	31	592.03	597.00	-28	248	-11.26%
2022/08/09	5	600.40	17	598.88	599.00	-12	249	-4.81%
2022/08/08	5	601.00	4	600.25	601.00	1	251	0.40%
2022/08/05	52	605.02	2	601.50	606.00	50	252	19.79%
2022/08/04	2	585.00	23	589.57	591.00	-21	251	-8.34%
2022/08/03	16.1	596.27	32	592.75	597.00	-15.9	254	-6.27%
2022/08/02	8	591.88	40	591.90	595.00	-32	255	-12.54%
2022/08/01	17	599.53	12	599.83	601.00	5	255	1.96%
2022/07/29	21	603.76	7	601.86	604.00	14	258	5.41%
2022/07/28	3	602.33	9	601.11	603.00	-6	258	-2.32%
2022/07/27	7	598.86	7	598.00	599.00	0	256	0.00%
2022/07/26	0	0.00	16	599.88	600.00	-16	257	-6.22%
2022/07/25	9	594.67	8	595.50	598.00	1	259	0.39%
2022/07/22	0	0.00	29	583.21	590.00	-29	263	-11.00%
2022/07/21	4	587.25	13	588.15	589.00	-9	264	-3.41%
2022/07/20	3	593.67	25	592.44	588.00	-22	265	-8.29%
2022/07/19	12	597.25	6	597.33	599.00	6	268	2.23%
2022/07/18	0	0.00	17	588.94	590.00	-17	269	-6.31%
2022/07/15	4	597.00	32	600.59	597.00	-28	269	-10.40%
2022/07/14	14.2	604.58	10	600.50	607.00	4.2	269	1.55%
2022/07/13	10	598.20	2	595.00	603.00	8	270	2.96%
2022/07/12	33	591.76	10	591.10	595.00	23	269	8.54%
2022/07/11	5	595.20	9	593.00	594.00	-4	268	-1.49%
2022/07/08	9	595.22	36	595.50	594.00	-27	267	-10.10%
2022/07/07	7	612.86	9	615.22	618.00	-2	267	-0.75%
2022/07/06	5	618.00	24	614.29	613.00	-19	265	-7.16%
2022/07/05	8	627.75	34	621.62	620.00	-26	263	-9.86%
2022/07/04	1	620.00	6	617.83	618.00	-5	259	-1.92%
2022/07/01	10	612.10	3	607.00	608.00	7	261	2.67%
2022/06/30	1	606.00	18	613.72	606.00	-17	262	-6.48%
2022/06/29	12	622.25	2	619.00	623.00	10	260	3.84%
2022/06/28	1	621.00	4	625.50	624.00	-3	260	-1.15%
2022/06/27	53	630.13	17	629.24	629.00	36	264	13.63%
2022/06/24	16	618.50	8	614.50	619.00	8	258	3.09%
2022/06/23	28	597.79	8	600.88	604.00	20	254	7.85%
2022/06/22	16	581.31	30	579.30	580.00	-14	250	-5.59%
2022/06/21	24	585.25	4	586.00	587.00	20	250	7.98%
2022/06/20	14	571.64	3	571.67	571.00	11	247	4.44%
2022/06/17	24	571.83	12	571.17	568.00	12	246	4.87%
2022/06/16	36	581.22	19	579.21	579.00	17	244	6.96%
2022/06/15	9	579.00	5	578.00	579.00	4	256	1.56%
2022/06/14	11	573.73	18	574.17	582.00	-7	263	-2.65%
2022/06/13	8	581.88	98	583.92	578.00	-90	267	-33.63%
2022/06/10	31	609.19	25	608.52	610.00	6	261	2.30%
2022/06/09	4	610.25	7	609.00	613.00	-3	261	-1.15%
2022/06/08	65	609.65	9.5	610.35	613.00	55.5	263	21.11%
2022/06/07	9	605.67	18	608.11	604.00	-9	264	-3.40%
2022/06/06	60.6	618.26	5	617.60	620.00	55.6	263	21.10%
2022/06/02	34	621.09	32	618.53	616.00	2	267	0.75%
2022/06/01	2	620.00	13	626.46	620.00	-11	274	-4.01%
2022/05/31	253.9	626.01	30	627.23	633.00	223.9	274	81.72%	大買/鉅額交易
2022/05/30	40	605.18	9	607.44	613.00	31	258	11.98%
2022/05/27	36	594.47	21	595.33	597.00	15	250	5.99%
2022/05/26	25	584.12	7	582.00	582.00	18	249	7.21%
2022/05/25	27.2	575.91	12	575.42	577.00	15.2	254	5.95%
2022/05/24	2	573.50	19	573.00	570.00	-17	256	-6.62%
2022/05/23	4	576.00	20	578.75	578.00	-16	256	-6.24%
2022/05/20	32	572.03	7	576.71	579.00	25	260	9.61%
2022/05/19	37	563.14	25	563.84	561.00	12	257	4.66%
2022/05/18	0	0.00	17	570.00	577.00	-17	255	-6.64%
2022/05/17	14	570.36	6	570.83	574.00	8	256	3.12%
2022/05/16	26	565.00	2	562.50	559.00	24	257	9.32%
2022/05/13	23	558.26	1	563.00	557.00	22	257	8.55%
2022/05/12	1	555.00	13	556.77	552.00	-12	256	-4.68%
2022/05/11	5	556.00	18	557.17	567.00	-13	255	-5.09%
2022/05/10	17	556.18	26.6	555.54	554.00	-9.6	252	-3.78%
2022/05/09	2	556.50	13	558.62	553.00	-11	252	-4.35%
2022/05/06	5.6	570.21	17	572.71	570.00	-11.4	253	-4.50%
2022/05/05	14	585.50	3	584.33	584.00	11	255	4.30%
2022/05/04	0	0.00	2	579.00	578.00	-2	256	-0.78%
2022/05/03	9	579.67	4	580.75	578.00	5	262	1.90%
2022/04/29	51	579.92	4	577.00	580.00	47	264	17.78%
2022/04/28	50	571.48	29	572.83	578.00	21	265	7.91%
2022/04/27	10	572.30	43	571.88	568.00	-33	261	-12.61%
2022/04/26	23	579.87	5	579.00	581.00	18	260	6.91%
2022/04/25	0	0.00	75	573.51	573.00	-75	258	-28.99%
2022/04/22	33	585.91	13	583.15	589.00	20	253	7.88%
2022/04/21	25	587.36	15	590.67	585.00	10	252	3.97%
2022/04/20	11	588.64	8	586.25	592.00	3	252	1.19%
2022/04/19	25	578.84	10	578.70	579.00	15	251	5.97%
2022/04/18	8	574.38	11	574.64	573.00	-3	251	-1.19%
2022/04/15	4	578.00	18	582.50	578.00	-14	250	-5.58%
2022/04/14	21	591.52	6	592.17	591.00	15	251	5.98%
2022/04/13	26	589.88	2	589.00	594.00	24	252	9.52%
2022/04/12	6	579.17	14	577.93	579.00	-8	250	-3.20%
2022/04/11	3	575.00	21	576.14	574.00	-18	249	-7.20%
2022/04/08	11	580.55	6	578.33	583.00	5	248	2.02%
2022/04/07	3	582.00	88	579.98	575.00	-85	249	-34.06%
2022/04/06	40	591.20	16	586.63	593.00	24	245	9.78%
2022/04/01	41	594.10	25	592.40	593.00	16	244	6.55%
2022/03/31	7	599.86	66	598.39	598.00	-59	241	-24.45%
2022/03/30	19	594.00	5.5	596.72	598.00	13.5	238	5.65%
2022/03/29	1	586.00	4	585.00	586.00	-3	234	-1.28%
2022/03/28	25	580.52	20	579.35	583.00	5	234	2.14%
2022/03/25	9	585.89	17.5	584.54	583.00	-8.5	233	-3.64%
2022/03/24	18	587.44	16	587.94	589.00	2	235	0.85%
2022/03/23	14	590.71	48.5	589.75	587.00	-34.5	237	-14.55%
2022/03/22	50	586.16	14	585.00	585.00	36	235	15.31%
2022/03/21	23	580.39	11	582.00	582.00	12	237	5.06%
2022/03/18	45	573.04	0	0.00	569.00	45	236	19.03%
2022/03/17	79	587.37	3	583.67	580.00	76	223	34.06%
2022/03/16	48	567.79	29	568.59	567.00	19	213	8.90%
2022/03/15	5	573.80	11	577.00	575.00	-6	207	-2.89%
2022/03/14	22.6	584.09	12	581.75	581.00	10.6	207	5.10%
2022/03/11	11	582.00	16	587.31	582.00	-5	208	-2.39%
2022/03/10	50	593.10	18	594.39	597.00	32	208	15.33%
2022/03/09	96	577.99	14	579.43	575.00	82	207	39.60%
2022/03/08	9	579.11	45	580.27	575.00	-36	205	-17.53%
2022/03/07	26	596.35	47	598.79	594.00	-21	201	-10.43%
2022/03/04	1	623.00	9	616.33	622.00	-8	206	-3.88%
2022/03/03	4	635.25	1	636.00	636.00	3	206	1.45%
2022/03/02	0	0.00	12	636.17	635.00	-12	209	-5.72%
2022/03/01	65	635.92	3	627.33	639.00	62	209	29.63%
2022/02/25	5	610.00	46.2	618.66	630.00	-41.2	207	-19.87%
2022/02/24	7	614.43	24	613.50	616.00	-17	202	-8.38%
2022/02/23	6	626.50	3	627.00	627.00	3	198	1.51%
2022/02/22	4	625.50	39	623.90	629.00	-35	198	-17.61%
2022/02/21	11.9	636.37	16	637.75	643.00	-4.1	195	-2.11%
2022/02/18	11	639.27	20	641.10	635.00	-9	196	-4.59%
2022/02/17	13	642.77	29	643.93	645.00	-16	198	-8.05%
2022/02/16	31	630.74	10	631.00	634.00	21	196	10.69%
2022/02/15	1	627.00	23	623.39	621.00	-22	196	-11.19%
2022/02/14	5	628.40	21	619.43	631.00	-16	196	-8.12%
2022/02/11	0	0.00	5	626.60	625.00	-5	198	-2.52%
2022/02/10	35	624.20	17.1	619.97	626.00	17.9	203	8.79%
2022/02/09	6	616.83	0	0.00	625.00	6	203	2.94%
2022/02/08	9	611.00	14	608.71	609.00	-5	201	-2.48%
2022/02/07	31	604.71	118	603.49	609.00	-87	198	-43.80%	大賣/
2022/01/26	5	602.00	6	599.50	602.00	-1	193	-0.52%
2022/01/25	1	596.00	78	599.03	598.00	-77	194	-39.63%
2022/01/24	8	605.88	12	609.42	615.00	-4	187	-2.13%
2022/01/21	20	600.20	27	601.63	607.00	-7	189	-3.69%
2022/01/20	18	609.28	9	607.33	604.00	9	186	4.81%
2022/01/19	10	607.30	14	606.93	607.00	-4	186	-2.15%
2022/01/18	1	609.00	1	612.00	609.00	0	190	0.00%
2022/01/17	8	611.38	9	611.89	610.00	-1	189	-0.53%
2022/01/14	3	623.00	9	622.78	622.00	-6	188	-3.18%
2022/01/13	15	623.00	6	621.83	625.00	9	192	4.69%
2022/01/12	5	621.80	7	620.00	621.00	-2	192	-1.04%
2022/01/11	4	621.00	14	619.21	624.00	-10	194	-5.15%
2022/01/10	7	617.57	8	617.75	620.00	-1	192	-0.52%
2022/01/07	7	616.57	4	615.75	614.00	3	199	1.50%
2022/01/06	0	0.00	11	617.64	621.00	-11	200	-5.49%
2022/01/05	10	616.50	7	613.14	620.00	3	199	1.50%
2022/01/04	3	618.00	1	612.00	618.00	2	201	0.99%
2022/01/03	9	621.56	0	0.00	616.00	9	200	4.50%
2021/12/30	53	614.00	5	614.40	614.00	48	204	23.52%
2021/12/29	12	618.00	6	618.33	620.00	6	207	2.90%
2021/12/28	41	619.15	5	615.80	615.00	36	207	17.34%
2021/12/27	3	612.33	10	611.20	615.00	-7	206	-3.39%
2021/12/24	26	606.42	3	610.00	610.00	23	210	10.90%
2021/12/23	6	599.83	4	601.25	598.00	2	212	0.94%
2021/12/22	8	600.38	0	0.00	599.00	8	215	3.71%
2021/12/21	11	602.55	38	601.29	601.00	-27	216	-12.46%
2021/12/20	1	600.00	22	599.55	600.00	-21	216	-9.68%
2021/12/17	23	610.91	6	611.67	612.00	17	214	7.92%
2021/12/16	0	0.00	3	609.33	609.00	-3	212	-1.41%
2021/12/15	65	608.74	30	607.47	612.00	35	218	16.00%
2021/12/14	1	610.00	14	611.36	616.00	-13	223	-5.83%
2021/12/13	0	0.00	6.1	611.00	611.00	-6.1	223	-2.73%
2021/12/10	2	615.00	25	615.64	615.00	-23	225	-10.19%
2021/12/09	7	626.43	4	626.25	626.00	3	229	1.31%
2021/12/08	37	624.97	1	627.00	625.00	36	232	15.50%
2021/12/07	3	614.00	17	609.35	615.00	-14	230	-6.08%
2021/12/06	1	608.00	6	614.00	619.00	-5	229	-2.18%
2021/12/03	11	614.00	30	614.23	612.00	-19	230	-8.25%
2021/12/02	7	614.14	26	617.38	624.00	-19	227	-8.35%
2021/12/01	10	613.10	16	613.75	613.00	-6	225	-2.66%
2021/11/30	135	607.47	74.4	610.18	606.00	60.6	227	26.65%	大買/
2021/11/29	7	618.29	8	620.38	612.00	-1	214	-0.47%
2021/11/26	2	625.00	39.2	622.43	621.00	-37.2	215	-17.27%
2021/11/25	2	633.00	0	0.00	633.00	2	217	0.92%
2021/11/24	8	644.88	5	646.20	640.00	3	219	1.36%
2021/11/23	0	0.00	31	650.77	645.00	-31	220	-14.06%
2021/11/22	13	663.69	12	659.25	665.00	1	220	0.45%
2021/11/19	20	653.45	1	655.00	658.00	19	220	8.60%
2021/11/18	21	650.62	4	649.25	654.00	17	221	7.67%
2021/11/17	10	646.50	21	644.43	643.00	-11	220	-5.00%
2021/11/16	42	646.02	7	644.00	650.00	35	221	15.83%
2021/11/15	10	639.40	7	639.43	643.00	3	224	1.33%
2021/11/12	56	633.39	20	632.95	634.00	36	226	15.91%
2021/11/11	0	0.00	11	624.09	624.00	-11	228	-4.82%
2021/11/10	9	625.00	2	617.00	625.00	7	227	3.08%
2021/11/09	47	621.06	5	618.00	628.00	42	226	18.53%
2021/11/08	12	605.83	7	604.14	606.00	5	221	2.26%
2021/11/05	11	607.18	8	606.75	609.00	3	220	1.36%
2021/11/04	0	0.00	2	611.50	611.00	-2	219	-0.91%
2021/11/03	0	0.00	16	607.63	611.00	-16	223	-7.17%
2021/11/02	17	619.41	5	614.20	613.00	12	225	5.32%
2021/11/01	4	613.75	3	613.33	610.00	1	225	0.44%
2021/10/29	52	611.13	34	608.97	612.00	18	224	8.00%
2021/10/28	11	620.64	2	619.50	621.00	9	222	4.04%
2021/10/27	0	0.00	24	616.42	615.00	-24	222	-10.79%
2021/10/26	24	620.92	12	623.00	623.00	12	222	5.39%
2021/10/25	5	610.20	8	609.13	610.00	-3	218	-1.37%
2021/10/22	0	0.00	10	608.70	606.00	-10	221	-4.52%
2021/10/21	38	616.13	16	612.94	612.00	22	222	9.88%
2021/10/20	20	608.00	1	608.00	610.00	19	220	8.61%
2021/10/19	30	601.30	11	600.82	604.00	19	219	8.66%
2021/10/18	8	597.25	8	596.63	598.00	0	222	0.00%
2021/10/15	61	592.61	17	592.18	598.00	44	223	19.70%
2021/10/14	32	595.50	3	591.33	587.00	29	217	13.31%
2021/10/13	5	587.00	12	587.25	589.00	-7	220	-3.18%
2021/10/12	20	583.70	15	577.33	589.00	5	219	2.28%
2021/10/08	3	588.33	23	586.96	585.00	-20	217	-9.21%
2021/10/07	15	586.93	21	587.10	591.00	-6	219	-2.74%
2021/10/06	8	565.75	57	564.74	574.00	-49	219	-22.34%
2021/10/05	3	574.00	17	569.94	572.00	-14	214	-6.52%
2021/10/04	4	573.50	11	574.82	571.00	-7	221	-3.16%
2021/10/01	5	570.60	30	571.70	571.00	-25	228	-10.96%
2021/09/30	2	582.00	42	581.02	585.00	-40	226	-17.65%
2021/09/29	7	584.57	37	585.49	583.00	-30	227	-13.21%
2021/09/28	3	597.67	8	586.38	602.00	-5	225	-2.22%
2021/09/27	5	605.80	6	602.17	601.00	-1	228	-0.44%
2021/09/24	7	601.57	17	600.59	602.00	-10	231	-4.32%
2021/09/23	3	593.33	20	591.90	592.00	-17	232	-7.32%
2021/09/22	16	589.56	53	587.53	583.00	-37	235	-15.70%
2021/09/17	70	610.31	9	609.33	609.00	61	231	26.31%
2021/09/16	1	604.00	4	606.00	608.00	-3	230	-1.30%
2021/09/15	90	605.52	8.3	604.33	608.00	81.7	232	35.16%
2021/09/14	28	600.29	0	0.00	603.00	28	242	11.56%
2021/09/13	32	587.84	2	581.00	592.00	30	239	12.50%
2021/09/10	17	574.82	1	573.00	577.00	16	240	6.66%
2021/09/09	47	569.28	19	568.32	567.00	28	243	11.49%
2021/09/08	66	575.59	54	576.33	579.00	12	244	4.92%
2021/09/07	4	579.50	5	576.00	578.00	-1	246	-0.41%
2021/09/06	12	587.67	6	586.50	584.00	6	246	2.44%
2021/09/03	45	583.47	1	586.00	587.00	44	246	17.87%
2021/09/02	9	575.78	20	573.45	570.00	-11	244	-4.51%
2021/09/01	12	579.33	7	578.86	582.00	5	243	2.05%
2021/08/31	23	577.65	46	578.61	583.00	-23	243	-9.43%
2021/08/30	20	573.95	11	572.55	580.00	9	237	3.79%
2021/08/27	34.8	563.97	0	0.00	563.00	34.8	236	14.68%
2021/08/26	8.8	552.26	22	556.09	550.00	-13.2	234	-5.62%
2021/08/25	18.9	560.57	6	565.00	565.00	12.9	233	5.50%
2021/08/24	13.9	547.45	13	548.08	548.00	0.9	232	0.39%
2021/08/23	15	549.77	8	547.25	549.00	7	233	2.98%
2021/08/20	9	539.56	8	542.25	533.00	1	238	0.42%
2021/08/19	9	544.11	91	543.62	539.00	-82	247	-33.09%
2021/08/18	9.1	557.27	42	553.64	563.00	-32.9	241	-13.59%
2021/08/17	10	561.00	17	567.06	561.00	-7	245	-2.85%
2021/08/16	27	573.52	14	571.64	576.00	13	241	5.38%
2021/08/13	21.1	577.07	40	577.18	578.00	-18.9	242	-7.80%
2021/08/12	8	587.00	23	582.96	582.00	-15	243	-6.15%
2021/08/11	12	588.75	5	587.80	590.00	7	246	2.84%
2021/08/10	5	587.60	9	588.44	588.00	-4	251	-1.59%
2021/08/09	43	589.58	46	579.33	593.00	-3	256	-1.17%
2021/08/06	5	585.00	29	587.00	584.00	-24	257	-9.31%
2021/08/05	5	591.00	8	597.75	591.00	-3	264	-1.14%
2021/08/04	14	603.14	20	604.00	604.00	-6	273	-2.19%
2021/08/03	29	603.00	7	601.57	607.00	22	277	7.94%
2021/08/02	20	595.65	0	0.00	605.00	20	279	7.15%
2021/07/30	33.6	588.71	12	586.67	590.00	21.6	279	7.74%
2021/07/29	11	588.45	5	589.00	591.00	6	282	2.12%
2021/07/28	15	586.20	21	583.48	590.00	-6	283	-2.12%
2021/07/27	8	592.00	44.3	592.06	590.00	-36.3	287	-12.63%
2021/07/26	0	0.00	37	591.62	591.00	-37	290	-12.75%
2021/07/23	7	607.57	11	603.36	604.00	-4	293	-1.36%
2021/07/22	102	605.75	4	606.75	608.00	98	295	33.16%	大買/
2021/07/21	13	590.62	5	586.60	590.00	8	293	2.72%
2021/07/20	1	583.00	36	585.31	583.00	-35	300	-11.65%
2021/07/19	4	585.75	75	589.08	591.00	-71	301	-23.59%
2021/07/16	4	600.50	3	603.67	605.00	1	300	0.33%
2021/07/15	9	601.89	4	602.75	603.00	5	307	1.62%
2021/07/14	10	612.00	18	608.00	608.00	-8	310	-2.57%
2021/07/13	79	604.24	7	607.00	608.00	72	311	23.13%
2021/07/12	29	595.55	5	597.00	597.00	24	311	7.72%
2021/07/09	32	586.34	37.4	583.83	591.00	-5.4	312	-1.74%
2021/07/08	27	605.74	36	604.86	602.00	-9	306	-2.94%
2021/07/07	24	618.63	3	616.33	619.00	21	301	6.95%
2021/07/06	13	619.31	12	618.83	622.00	1	300	0.33%
2021/07/05	68	615.18	7	613.00	619.00	61	299	20.40%
2021/07/02	14	602.36	34	604.12	602.00	-20	297	-6.72%
2021/07/01	18	611.00	40	608.43	615.00	-22	294	-7.46%
2021/06/30	34	612.97	13	612.46	614.00	21	293	7.16%
2021/06/29	18	610.50	24	607.75	611.00	-6	292	-2.05%
2021/06/28	48	617.31	7	619.14	609.00	41	289	14.14%
2021/06/25	71	620.56	21	621.81	619.00	50	290	17.21%
2021/06/24	21	606.86	6	610.33	605.00	15	284	5.27%
2021/06/23	144	595.82	4	598.50	608.00	140	286	48.81%	大買/鉅額交易
2021/06/22	30	576.60	8	575.00	574.00	22	276	7.97%
2021/06/21	34	567.00	52	567.31	571.00	-18	275	-6.53%
2021/06/18	16	577.00	18	576.00	576.00	-2	273	-0.73%
2021/06/17	8	580.25	55	579.44	581.00	-47	270	-17.40%
2021/06/16	30	590.97	24	591.67	592.00	6	280	2.14%
2021/06/15	5	580.60	3	580.33	583.00	2	279	0.72%
2021/06/11	12	579.83	3	581.00	581.00	9	283	3.18%
2021/06/10	51	577.76	3	577.67	576.00	48	284	16.89%
2021/06/09	7	567.57	3	568.33	568.00	4	285	1.40%
2021/06/08	36	571.06	6	567.83	575.00	30	284	10.53%
2021/06/07	3	563.67	19	560.89	560.00	-16	286	-5.58%
2021/06/04	16	566.88	11	564.00	568.00	5	287	1.74%
2021/06/03	7	572.14	7	573.43	576.00	0	291	0.00%
2021/06/02	24	565.29	10	563.00	574.00	14	293	4.77%
2021/06/01	10	564.30	2	565.00	565.00	8	296	2.69%
2021/05/31	29	568.34	2.2	565.46	570.00	26.8	306	8.75%
2021/05/28	51	559.98	12	558.92	564.00	39	315	12.38%
2021/05/27	40	544.88	106	543.16	544.00	-66	312	-21.12%	大賣/
2021/05/26	2	558.00	1	557.00	556.00	1	318	0.31%
2021/05/25	78	553.76	22	562.59	560.00	56	322	17.35%
2021/05/24	12	533.67	1	532.00	535.00	11	319	3.45%
2021/05/21	16	540.56	11	538.55	539.00	5	328	1.52%
2021/05/20	12	529.92	28	527.68	534.00	-16	329	-4.85%
2021/05/19	12	531.83	29	531.86	528.00	-17	330	-5.14%
2021/05/18	28	536.07	33	530.06	543.00	-5	333	-1.50%
2021/05/17	62	524.23	3	520.00	518.00	59	335	17.61%
2021/05/14	20	536.50	11	533.64	537.00	9	335	2.68%
2021/05/13	13	537.08	101	535.42	529.00	-88	337	-26.11%	大賣/
2021/05/12	137	562.61	96	559.82	542.00	41	330	12.39%	大買/
2021/05/11	19	584.63	25	588.00	582.00	-6	330	-1.81%
2021/05/10	21	604.57	2.5	600.16	604.00	18.5	331	5.58%
2021/05/07	17	592.65	7	595.71	597.00	10	343	2.91%
2021/05/06	32	583.28	19	581.95	590.00	13	349	3.72%
2021/05/05	10	585.80	38	585.74	584.00	-28	351	-7.98%
2021/05/04	78	593.10	35	589.46	587.00	43	357	12.03%
2021/05/03	21	593.00	36	592.92	592.00	-15	355	-4.22%
2021/04/29	66	608.95	15	603.27	604.00	51	357	14.26%
2021/04/28	13	606.85	11	602.00	610.00	2	357	0.56%
2021/04/27	11	607.18	36	609.61	610.00	-25	368	-6.78%
2021/04/26	25	601.04	8	604.38	608.00	17	365	4.65%
2021/04/23	24	592.67	13	592.54	594.00	11	359	3.06%
2021/04/22	83	587.31	22	585.91	590.00	61	362	16.82%
2021/04/21	6	591.33	102	591.45	583.00	-96	368	-26.04%	大賣/
2021/04/20	47	599.85	9	596.56	603.00	38	368	10.32%
2021/04/19	21	597.10	8	597.63	596.00	13	368	3.53%
2021/04/16	73	589.30	4	588.00	594.00	69	370	18.61%
2021/04/15	24	584.13	26	584.46	585.00	-2	375	-0.53%
2021/04/14	40	584.23	18	583.94	583.00	22	377	5.83%
2021/04/13	43	587.35	13	585.38	582.00	30	380	7.88%
2021/04/12	4	585.00	51	583.59	581.00	-47	380	-12.35%
2021/04/09	3	584.33	22	585.36	584.00	-19	382	-4.97%
2021/04/08	29	588.21	35	585.91	589.00	-6	384	-1.56%
2021/04/07	13	587.23	16	585.94	588.00	-3	390	-0.77%
2021/04/06	39	587.85	9	589.33	585.00	30	389	7.70%
2021/04/01	24	587.25	8	586.75	584.00	16	389	4.11%
2021/03/31	31	586.65	10	585.80	588.00	21	389	5.39%
2021/03/30	13	586.69	20	586.45	587.00	-7	387	-1.80%
2021/03/29	6	590.33	4	589.00	587.00	2	387	0.52%
2021/03/26	95	586.88	6	583.50	588.00	89	389	22.87%
2021/03/25	22	575.91	9	573.89	576.00	13	386	3.36%
2021/03/24	8	573.00	8	576.00	579.00	0	389	0.00%
2021/03/23	1	573.00	10	577.60	573.00	-9	392	-2.29%
2021/03/22	36	574.00	9	571.67	578.00	27	400	6.74%
2021/03/19	30	574.07	109	575.68	574.00	-79	405	-19.50%	大賣/
2021/03/18	34	590.12	13	590.85	585.00	21	397	5.28%
2021/03/17	16	587.00	3	588.67	584.00	13	396	3.28%
2021/03/16	26	591.65	16	590.38	589.00	10	396	2.52%
2021/03/15	6	591.50	27	591.07	589.00	-21	397	-5.28%
2021/03/12	13	597.08	9	597.56	597.00	4	397	1.01%
2021/03/11	42	603.40	13	604.77	600.00	29	403	7.18%
2021/03/10	20	595.15	16	595.25	599.00	4	405	0.99%
2021/03/09	51	592.78	35	588.29	595.00	16	406	3.94%
2021/03/08	6	595.83	62	591.97	587.00	-56	408	-13.72%
2021/03/05	51	595.35	42	590.62	596.00	9	409	2.20%
2021/03/04	53	593.04	172	592.52	593.00	-119	429	-27.74%	大賣/鉅額交易
2021/03/03	170	607.19	29	603.93	610.00	141	425	33.15%	大買/鉅額交易
2021/03/02	83	592.52	76	592.12	591.00	7	417	1.68%
2021/02/26	54	591.43	124	594.94	591.00	-70	416	-16.79%	大賣/
2021/02/25	76	616.84	101	616.59	618.00	-25	402	-6.20%	大賣/
2021/02/24	30	613.17	38	612.66	611.00	-8	403	-1.98%
2021/02/23	138	606.46	11	608.18	614.00	127	402	31.53%	大買/鉅額交易
2021/02/22	53	598.57	18	596.28	594.00	35	397	8.80%
2021/02/19	6	590.33	13	589.38	591.00	-7	400	-1.75%
2021/02/18	51	594.08	14	595.79	592.00	37	402	9.19%
2021/02/17	19	597.16	52	594.85	598.00	-33	403	-8.17%
2021/02/05	62	595.97	56	594.13	598.00	6	401	1.50%
2021/02/04	80	585.73	33	580.88	588.00	47	400	11.75%
2021/02/03	10	580.40	82	580.61	580.00	-72	404	-17.79%
2021/02/02	82	584.51	86	583.99	584.00	-4	405	-0.99%
2021/02/01	75.1	574.40	110	574.58	576.00	-34.9	399	-8.73%	大賣/
2021/01/29	182	571.25	115	581.21	567.00	67	396	16.90%	大買/大賣/
2021/01/28	54	594.46	43.3	593.84	590.00	10.7	386	2.76%
2021/01/27	47	602.89	52	601.00	599.00	-5	382	-1.31%
2021/01/26	37	598.38	85	599.94	598.00	-48	381	-12.58%
2021/01/25	42	607.43	36	608.92	607.00	6	376	1.60%
2021/01/22	43	612.05	41	612.83	610.00	2	379	0.53%
2021/01/21	54	615.70	43.8	614.97	614.00	10.2	378	2.69%
2021/01/20	34	621.29	157	625.62	609.00	-123	377	-32.59%	大賣/鉅額交易
2021/01/19	10	638.30	15	639.33	638.00	-5	364	-1.37%
2021/01/18	9	635.56	19	636.89	638.00	-10	364	-2.74%
2021/01/15	16	650.56	88	652.43	644.00	-72	362	-19.84%
2021/01/14	45	655.07	75	653.49	660.00	-30	359	-8.33%
2021/01/13	44	645.68	26	646.31	649.00	18	352	5.11%
2021/01/12	37	636.51	25	636.72	637.00	12	346	3.46%
2021/01/11	15	637.73	76	635.47	639.00	-61	344	-17.71%
2021/01/08	78	642.97	34	641.47	645.00	44	342	12.84%
2021/01/07	50	636.90	25	634.52	634.00	25	338	7.39%
2021/01/06	20	635.30	82	633.06	629.00	-62	337	-18.38%
2021/01/05	8	642.63	20	641.75	642.00	-12	336	-3.57%
2021/01/04	49	647.22	12	637.25	646.00	37	339	10.91%
2020/12/31	73	645.62	42	644.74	643.00	31	337	9.17%
2020/12/30	61	638.66	49	639.88	647.00	12	339	3.54%
2020/12/29	2.1	630.77	8	630.13	634.00	-5.9	336	-1.74%
2020/12/28	30	629.60	3	629.67	630.00	27	340	7.94%
2020/12/25	1	630.00	14	626.29	622.00	-13	349	-3.72%
2020/12/24	12	627.75	4	627.25	627.00	8	354	2.26%
2020/12/23	39	621.23	27.1	622.69	622.00	11.9	358	3.32%
2020/12/22	12	632.33	57	627.46	625.00	-45	360	-12.47%
2020/12/21	87	629.28	29	626.52	636.00	58	377	15.36%
2020/12/18	19	638.84	18	635.39	626.00	1	378	0.26%
2020/12/17	8	631.63	81	633.02	633.00	-73	377	-19.36%
2020/12/16	139	640.38	44	638.67	648.00	95	377	25.16%	大買/
2020/12/15	29	624.38	80	624.25	623.00	-51	377	-13.52%
2020/12/14	19	633.47	85	631.01	629.00	-66	375	-17.58%
2020/12/11	22	641.32	36	640.50	641.00	-14	378	-3.70%
2020/12/10	23	638.39	37	638.89	639.00	-14	382	-3.66%
2020/12/09	16	646.51	38	645.03	644.00	-22	385	-5.70%
2020/12/08	38	644.00	19	644.26	644.00	19	387	4.90%
2020/12/07	5	644.40	86	646.24	644.00	-81	390	-20.73%
2020/12/04	45	659.47	49	658.61	658.00	-4	398	-1.00%
2020/12/03	22	649.73	19	647.21	650.00	3	398	0.75%
2020/12/02	34	644.65	69	644.35	650.00	-35	397	-8.81%
2020/12/01	36	648.94	17	648.53	650.00	19	395	4.81%
2020/11/30	75	644.68	124	655.62	641.00	-49	394	-12.44%	大賣/
2020/11/27	34	677.53	34	679.18	680.00	0	374	0.00%
2020/11/26	23	682.17	17	681.12	688.00	6	371	1.61%
2020/11/25	23	685.39	5	689.20	681.00	18	381	4.72%
2020/11/24	17	685.76	104	685.88	682.00	-87	382	-22.72%	大賣/
2020/11/23	28	701.71	62	699.02	695.00	-34	383	-8.88%
2020/11/20	11	696.55	36	696.56	697.00	-25	381	-6.56%
2020/11/19	23	695.61	52	697.92	700.00	-29	384	-7.55%
2020/11/18	16	694.75	94	694.49	695.00	-78	385	-20.25%
2020/11/17	14	685.79	84	689.52	696.00	-70	385	-18.15%
2020/11/16	47	682.11	32	684.56	688.00	15	388	3.86%
2020/11/13	17	664.29	64	664.02	665.00	-47	385	-12.20%
2020/11/12	13	661.08	24	658.96	657.00	-11	383	-2.87%
2020/11/11	93	662.30	17	664.76	673.00	76	380	19.95%
2020/11/10	20	652.95	17	652.88	656.00	3	376	0.80%
2020/11/09	70	650.47	56	647.39	649.00	14	382	3.66%
2020/11/06	5	641.40	1	640.00	642.00	4	385	1.04%
2020/11/05	75	639.77	18	638.61	639.00	57	387	14.72%
2020/11/04	31	629.06	29	625.97	629.00	2	384	0.52%
2020/11/03	80	631.98	7	629.71	636.00	73	383	19.04%
2020/11/02	48	610.29	17	612.12	618.00	31	381	8.13%
2020/10/30	23	604.83	136	604.21	602.00	-113	382	-29.55%	大賣/鉅額交易
2020/10/29	24	614.58	67	611.64	612.00	-43	382	-11.23%
2020/10/28	21	628.71	25	628.80	630.00	-4	385	-1.04%
2020/10/27	2	633.00	8	633.00	636.00	-6	385	-1.56%
2020/10/26	36	636.75	15	636.67	639.00	21	388	5.41%
2020/10/23	2	634.50	8	634.88	632.00	-6	392	-1.53%
2020/10/22	68	636.71	8	635.00	637.00	60	396	15.12%
2020/10/21	16	640.00	45	637.98	633.00	-29	400	-7.23%
2020/10/20	5	637.20	23	638.04	639.00	-18	404	-4.45%
2020/10/19	23	638.91	5	641.00	643.00	18	407	4.42%
2020/10/16	24	630.29	18	632.72	629.00	6	407	1.47%
2020/10/15	7	634.57	66	636.85	632.00	-59	412	-14.30%
2020/10/14	19	647.37	7	647.71	649.00	12	410	2.92%
2020/10/13	11	644.09	94	646.44	641.00	-83	411	-20.15%
2020/10/12	44	656.20	57	655.88	658.00	-13	413	-3.15%
2020/10/08	8	661.13	10	662.70	655.00	-2	415	-0.48%
2020/10/07	19	656.11	16	657.31	659.00	3	416	0.72%
2020/10/06	15	651.80	9	650.67	655.00	6	420	1.43%
2020/10/05	19	646.58	26	645.35	641.00	-7	422	-1.66%
2020/09/30	291	641.75	47	645.00	643.00	244	421	57.90%	大買/鉅額交易
2020/09/29	94	629.69	26	629.85	625.00	68	412	16.49%
2020/09/28	84	616.05	5	613.00	619.00	79	414	19.07%
2020/09/25	97	604.80	16	604.25	603.00	81	416	19.44%
2020/09/24	62	600.53	197	602.74	595.00	-135	420	-32.08%	大賣/鉅額交易
2020/09/23	24	630.50	27	634.56	629.00	-3	417	-0.72%
2020/09/22	22	637.59	69	639.99	637.00	-47	417	-11.25%
2020/09/21	25	659.48	76	658.11	656.00	-51	421	-12.09%
2020/09/18	89.3	657.08	27	663.52	667.00	62.3	423	14.71%
2020/09/17	40	640.25	37	638.92	641.00	3	418	0.72%
2020/09/16	35	645.94	44	643.39	636.00	-9	425	-2.12%
2020/09/15	30	640.63	13	636.92	650.00	17	420	4.04%
2020/09/14	75	632.36	24	630.79	637.00	51	423	12.03%
2020/09/11	32	620.63	24	622.33	625.00	8	425	1.88%
2020/09/10	59	611.69	30.6	608.10	617.00	28.4	429	6.63%
2020/09/09	70	600.91	159	599.08	603.00	-89	437	-20.36%	大賣/
2020/09/08	81	610.70	10	608.80	615.00	71	432	16.40%
2020/09/07	8	605.88	11	604.09	602.00	-3	438	-0.68%
2020/09/04	41	606.90	52	606.44	605.00	-11	451	-2.44%
2020/09/03	45	617.64	28	616.46	617.00	17	463	3.67%
2020/09/02	26	608.27	75	609.45	607.00	-49	475	-10.31%
2020/09/01	58	609.97	44	609.00	609.00	14	486	2.88%
2020/08/31	90	617.09	331	609.02	597.00	-241	488	-49.33%	大賣/鉅額交易
2020/08/28	53	616.11	55	615.58	616.00	-2	486	-0.41%
2020/08/27	44	620.00	81	618.30	613.00	-37	497	-7.44%
2020/08/26	20	620.10	12	617.83	614.00	8	498	1.60%
2020/08/25	40	627.05	70	626.41	620.00	-30	502	-5.97%
2020/08/24	31	629.71	24	625.96	635.00	7	514	1.36%
2020/08/21	75	622.03	22	623.32	630.00	53	515	10.29%
2020/08/20	69.3	603.85	118	605.53	598.00	-48.7	516	-9.42%	大賣/
2020/08/19	33	631.24	65	630.26	625.00	-32	522	-6.12%
2020/08/18	33	637.27	29	636.76	640.00	4	521	0.77%
2020/08/17	10	641.80	18	644.78	642.00	-8	529	-1.51%
2020/08/14	51	647.24	31	648.61	645.00	20	538	3.72%
2020/08/13	149	652.21	28	652.29	646.00	121	547	22.11%	大買/鉅額交易
2020/08/12	27	631.07	57	631.89	630.00	-30	550	-5.45%
2020/08/11	10	659.20	29	658.00	652.00	-19	545	-3.48%
2020/08/10	65	662.02	9	660.33	668.00	56	549	10.19%
2020/08/07	17	656.12	30	661.17	652.00	-13	556	-2.34%
2020/08/06	33	666.21	31	664.94	666.00	2	558	0.36%
2020/08/05	63	665.30	35	666.51	663.00	28	562	4.98%
2020/08/04	105.4	665.19	37.2	665.48	674.00	68.3	560	12.17%	大買/
2020/08/03	60	653.10	64	653.22	645.00	-4	557	-0.72%
2020/07/31	42	674.21	27	675.22	670.00	15	555	2.70%
2020/07/30	16	680.31	29	681.79	684.00	-13	556	-2.34%
2020/07/29	47	688.49	56	686.64	676.00	-9	561	-1.60%
2020/07/28	52	679.63	42	681.10	681.00	10	574	1.74%
2020/07/27	64	692.94	33	695.09	690.00	31	583	5.31%
2020/07/24	21	716.67	130	713.84	710.00	-109	592	-18.40%	大賣/鉅額交易
2020/07/23	20	725.55	87	724.74	732.00	-67	590	-11.35%
2020/07/22	47	737.62	10	736.70	739.00	37	597	6.20%
2020/07/21	109	746.58	75	743.55	731.00	34	598	5.69%	大買/
2020/07/20	53	734.66	40	728.28	739.00	13	597	2.18%
2020/07/17	47	742.57	70	740.26	737.00	-23	599	-3.84%
2020/07/16	73.6	745.45	49	743.63	734.00	24.6	607	4.04%
2020/07/15	76	741.33	32	741.06	741.00	44	608	7.23%
2020/07/14	40	724.50	87	723.17	722.00	-47	614	-7.65%
2020/07/13	81	745.15	37	744.89	748.00	44	618	7.11%
2020/07/10	22	721.00	113	726.20	719.00	-91	615	-14.79%	大賣/
2020/07/09	3	748.00	42	747.69	748.00	-39	618	-6.31%
2020/07/08	18	746.28	14	747.50	747.00	4	620	0.64%
2020/07/07	51	749.88	62	753.39	744.00	-11	624	-1.76%
2020/07/06	52	741.63	23	741.74	749.00	29	627	4.62%
2020/07/03	24	735.71	105	739.94	722.00	-81	630	-12.84%	大賣/
2020/07/02	123	724.67	42	726.95	737.00	81	634	12.77%	大買/
2020/07/01	25	703.32	34	700.29	695.00	-9	630	-1.43%
2020/06/30	63	700.11	53	696.91	703.00	10	641	1.56%
2020/06/29	41	685.85	69.6	685.46	690.00	-28.6	664	-4.31%
2020/06/24	23	693.00	44	694.11	689.00	-21	674	-3.11%
2020/06/23	146	697.64	72	695.43	697.00	74	691	10.69%	大買/
2020/06/22	21	691.10	12	688.83	684.00	9	704	1.28%
2020/06/19	26.2	688.22	88	688.49	693.00	-61.8	704	-8.77%
2020/06/18	41	694.56	83	690.19	694.00	-42	702	-5.98%
2020/06/17	49	696.59	92	697.54	699.00	-43	708	-6.07%
2020/06/16	133	698.68	77	696.39	690.00	56	727	7.70%	大買/
2020/06/15	72	689.47	108	687.78	679.00	-36	740	-4.86%	大賣/
2020/06/12	75	680.20	161	680.09	678.00	-86	752	-11.43%	大賣/
2020/06/11	85	684.31	95	683.29	687.00	-10	762	-1.31%
2020/06/10	107	669.41	49	662.96	684.00	58	761	7.62%	大買/
2020/06/09	77	639.71	58	635.19	648.00	19	762	2.49%
2020/06/08	112	601.05	79	595.22	624.00	33	759	4.35%	大買/
2020/06/05	82	578.22	15	577.13	582.00	67	750	8.92%
2020/06/04	43	572.33	111	571.94	570.00	-68	754	-9.01%	大賣/
2020/06/03	113	560.01	19	558.84	571.00	94	756	12.42%	大買/
2020/06/02	64	547.55	28	546.64	541.00	36	750	4.79%
2020/06/01	85	552.24	41	550.02	544.00	44	748	5.88%
2020/05/29	211	537.19	27	534.78	536.00	184	746	24.64%	大買/鉅額交易
2020/05/28	22	534.27	49	531.33	526.00	-27	734	-3.67%
2020/05/27	33	543.45	76	540.08	533.00	-43	739	-5.81%
2020/05/26	228	543.68	23	540.43	549.00	205	743	27.58%	大買/鉅額交易
2020/05/25	67	514.45	47	514.04	519.00	20	736	2.71%
2020/05/22	46	514.74	177	516.31	512.00	-131	734	-17.82%	大賣/鉅額交易
2020/05/21	57	541.53	74	540.65	534.00	-17	731	-2.33%
2020/05/20	110	549.33	77	547.94	551.00	33	726	4.54%	大買/
2020/05/19	177	532.20	36	533.50	538.00	141	717	19.65%	大買/鉅額交易
2020/05/18	38	515.18	34	512.32	515.00	4	708	0.56%
2020/05/15	72	513.25	41	515.32	509.00	31	709	4.37%
2020/05/14	22	521.09	120	524.32	515.00	-98	703	-13.93%	大賣/
2020/05/13	31	516.06	12	518.08	517.00	19	694	2.73%
2020/05/12	16.8	517.14	106	517.35	519.00	-89.2	698	-12.78%	大賣/
2020/05/11	31	525.90	12	525.42	524.00	19	696	2.73%
2020/05/08	37	518.27	15	519.40	518.00	22	696	3.16%
2020/05/07	42	515.79	12	517.00	512.00	30	693	4.33%
2020/05/06	22	516.82	30	517.17	514.00	-8	693	-1.15%
2020/05/05	46	518.65	60	518.95	517.00	-14	692	-2.02%
2020/05/04	68	520.09	243	523.91	513.00	-175	688	-25.44%	大賣/鉅額交易
2020/04/30	46	559.72	91	559.87	557.00	-45	675	-6.66%
2020/04/29	102	523.19	28	535.11	543.00	74	666	11.11%	大買/
2020/04/28	15	503.40	21	506.00	503.00	-6	663	-0.90%
2020/04/27	140	500.64	11	501.36	506.00	129	670	19.25%	大買/鉅額交易
2020/04/24	16	486.03	22	485.98	485.50	-6	663	-0.90%
2020/04/23	43	487.59	72	489.94	486.00	-29	664	-4.37%
2020/04/22	26	487.40	27	487.09	491.50	-1	658	-0.15%
2020/04/21	30	508.63	69	502.84	490.50	-39	657	-5.94%
2020/04/20	77	513.55	23	510.96	509.00	54	648	8.33%
2020/04/17	96	514.88	97	507.51	501.00	-1	646	-0.15%
2020/04/16	14	499.46	100	503.06	498.00	-86	635	-13.54%
2020/04/15	22	510.41	36	512.50	513.00	-14	628	-2.23%
2020/04/14	133	503.05	10.2	507.51	507.00	122.8	626	19.61%	大買/鉅額交易
2020/04/13	16	495.03	86	494.55	490.00	-70	619	-11.31%
2020/04/10	60	494.44	14	494.57	501.00	46	617	7.45%
2020/04/09	42	497.82	68	496.39	490.00	-26	615	-4.22%
2020/04/08	55	490.91	19	491.21	490.00	36	608	5.91%
2020/04/07	66	495.98	84	501.80	493.00	-18	603	-2.98%
2020/04/06	148	488.52	40	488.19	498.50	108	597	18.08%	大買/鉅額交易
2020/04/01	61	482.83	107	484.40	473.50	-46	590	-7.79%	大賣/
2020/03/31	141	490.06	225	492.27	491.00	-84	575	-14.60%	大買/大賣/
2020/03/30	100	474.77	106	474.63	483.00	-6	544	-1.10%	大賣/
2020/03/27	80	487.41	103	486.12	477.00	-23	528	-4.35%	大賣/
2020/03/26	115	461.08	125	459.47	463.00	-10	510	-1.96%	大買/大賣/
2020/03/25	26	435.48	18	434.28	435.50	8	500	1.60%
2020/03/24	80	391.15	18	392.78	396.00	62	503	12.33%
2020/03/23	79	354.50	67	351.30	360.00	12	501	2.39%
2020/03/20	127	355.87	109	356.01	368.00	18	494	3.64%	大買/大賣/
2020/03/19	200	347.80	303	346.19	335.50	-103	474	-21.71%	大買/大賣/鉅額交易
2020/03/18	115	393.43	134	392.44	372.50	-19	454	-4.18%	大買/大賣/
2020/03/17	144	410.39	300	410.97	402.50	-156	442	-35.22%	大買/大賣/鉅額交易
2020/03/16	36	462.13	104	461.51	439.50	-68	422	-16.11%	大賣/
2020/03/13	219	468.62	203	466.75	488.00	16	410	3.90%	大買/大賣/
2020/03/12	68	518.57	86	519.80	507.00	-18	394	-4.57%
2020/03/11	30	566.27	46	564.65	553.00	-16	383	-4.17%
2020/03/10	53	560.19	79	561.39	563.00	-26	378	-6.87%
2020/03/09	65	576.89	91	577.41	568.00	-26	374	-6.94%
2020/03/06	17	607.94	93	610.60	604.00	-76	366	-20.72%
2020/03/05	31	632.55	32	631.19	634.00	-1	362	-0.28%
2020/03/04	50	619.48	19	623.74	628.00	31	363	8.53%
2020/03/03	51	612.18	57	610.40	609.00	-6	360	-1.67%
2020/03/02	106	598.66	119	597.68	600.00	-13	358	-3.62%	大買/大賣/
2020/02/27	58	619.10	68	621.06	627.00	-10	368	-2.71%
2020/02/26	64	629.83	81	630.30	626.00	-17	364	-4.66%
2020/02/25	46	639.65	19	641.58	643.00	27	359	7.52%
2020/02/24	49	644.76	79	643.41	636.00	-30	360	-8.33%
2020/02/21	55	659.51	45	655.07	652.00	10	355	2.81%
2020/02/20	53	659.21	76	659.70	651.00	-23	352	-6.52%
2020/02/19	65	661.42	15	660.53	666.00	50	348	14.35%
2020/02/18	46	653.07	73	653.26	646.00	-27	349	-7.73%
2020/02/17	30	666.27	3	662.00	670.00	27	347	7.78%
2020/02/14	25	665.64	18	666.72	665.00	7	350	2.00%
2020/02/13	96	652.72	40	653.40	669.00	56	352	15.89%
2020/02/12	65	632.91	21	630.95	630.00	44	348	12.63%
2020/02/11	31	629.68	14	628.64	624.00	17	347	4.89%
2020/02/10	27	640.15	14	641.64	630.00	13	346	3.75%
2020/02/07	25	648.28	63	649.22	649.00	-38	349	-10.87%
2020/02/06	37	655.16	9	655.89	658.00	28	353	7.92%
2020/02/05	20	633.50	41	634.56	633.00	-21	354	-5.93%
2020/02/04	26	627.19	63	627.16	634.00	-37	354	-10.44%
2020/02/03	57	617.77	99	622.56	619.00	-42	353	-11.88%
2020/01/31	61	614.92	83	621.43	622.00	-22	356	-6.18%
2020/01/30	31.5	650.91	108.5	641.81	632.00	-77.1	350	-21.98%	大賣/
2020/01/20	48	699.75	14.1	700.07	702.00	33.9	343	9.88%
2020/01/17	90	679.67	4	673.50	687.00	86	343	25.04%
2020/01/16	21.2	673.62	8	675.38	669.00	13.2	346	3.79%
2020/01/15	21	674.48	11	674.73	676.00	10	349	2.86%
2020/01/14	31.9	684.31	30	684.67	679.00	1.9	353	0.53%
2020/01/13	52	682.94	25	686.24	687.00	27	354	7.62%
2020/01/10	17.4	668.37	4	669.25	669.00	13.4	369	3.63%
2020/01/09	33.1	665.75	11	666.27	668.00	22.1	370	5.96%
2020/01/08	31	658.19	24	658.75	655.00	7	373	1.87%
2020/01/07	28	661.18	15	662.53	659.00	13	374	3.47%
2020/01/06	23	662.39	28	664.25	669.00	-5	376	-1.33%
2020/01/03	28	680.25	44	680.73	677.00	-16	382	-4.18%
2020/01/02	37	673.05	17	670.41	671.00	20	384	5.21%
2019/12/31	3	699.33	31	694.87	683.00	-28	381	-7.34%
2019/12/30	86	709.44	25	707.72	707.00	61	379	16.08%
2019/12/27	86.9	697.89	13	698.85	703.00	73.9	379	19.48%
2019/12/26	5	690.60	8	692.75	689.00	-3	377	-0.79%
2019/12/25	8	690.38	5	690.00	693.00	3	382	0.79%
2019/12/24	6.4	690.35	7	690.86	686.00	-0.6	383	-0.15%
2019/12/23	26	691.58	26	691.31	694.00	0	387	0.00%
2019/12/20	54	690.96	58	689.84	691.00	-4	385	-1.04%
2019/12/19	76	673.76	15	671.53	678.00	61	375	16.24%
2019/12/18	23	663.39	32	659.81	666.00	-9	374	-2.40%
2019/12/17	44	647.52	11	653.64	659.00	33	386	8.54%
2019/12/16	43	637.93	92	645.18	634.00	-49	381	-12.85%
2019/12/13	65	632.54	19	630.05	640.00	46	378	12.14%
2019/12/12	196.2	618.40	52	620.50	622.00	144.2	374	38.53%	大買/鉅額交易
2019/12/11	25	612.56	6.7	611.00	613.00	18.3	366	4.98%
2019/12/10	24	609.96	7	609.43	612.00	17	372	4.56%
2019/12/09	38	613.26	7	610.14	615.00	31	374	8.29%
2019/12/06	18	610.67	3	610.33	609.00	15	375	4.00%
2019/12/05	23	610.65	16	611.75	609.00	7	375	1.87%
2019/12/04	24	607.42	79	606.72	615.00	-55	375	-14.67%
2019/12/03	33	612.76	25	610.92	617.00	8	375	2.13%
2019/12/02	36	607.06	45	609.18	611.00	-9	375	-2.39%
2019/11/29	27	600.26	47	604.76	597.00	-20	377	-5.31%
2019/11/28	37	609.68	7	608.71	614.00	30	375	8.00%
2019/11/27	31	607.00	23	605.09	609.00	8	378	2.11%
2019/11/26	94	599.99	221	602.76	604.00	-127	380	-33.38%	大賣/鉅額交易
2019/11/25	84	578.57	23	578.87	583.00	61	363	16.80%
2019/11/22	30	569.40	25	569.76	572.00	5	365	1.37%
2019/11/21	12	569.25	33	568.06	569.00	-21	365	-5.74%
2019/11/20	4	578.00	8	575.00	581.00	-4	364	-1.10%
2019/11/19	34	576.06	4	574.50	579.00	30	365	8.21%
2019/11/18	1	571.00	12	570.00	575.00	-11	366	-3.00%
2019/11/15	93	577.35	24	576.46	575.00	69	368	18.72%
2019/11/14	15	569.47	13	573.23	568.00	2	369	0.54%
2019/11/13	25	574.28	51	569.65	576.00	-26	376	-6.90%
2019/11/12	50	569.90	29	569.90	575.00	21	378	5.55%
2019/11/11	15	562.73	6	562.17	566.00	9	378	2.38%
2019/11/08	22	565.14	25	566.72	563.00	-3	380	-0.79%
2019/11/07	1	569.00	16	569.19	569.00	-15	381	-3.93%
2019/11/06	17	567.06	28	565.11	570.00	-11	381	-2.88%
2019/11/05	88	560.93	23	552.17	568.00	65	384	16.91%
2019/11/04	33	549.67	20	550.85	554.00	13	381	3.41%
2019/11/01	52	539.46	3	539.67	543.00	49	386	12.68%
2019/10/31	16.1	536.62	15	538.47	538.00	1.1	392	0.28%
2019/10/30	110	533.23	57	532.84	539.00	53	396	13.37%	大買/
2019/10/29	26	526.46	35	528.14	530.00	-9	399	-2.25%
2019/10/28	37	522.84	20	523.15	524.00	17	397	4.28%
2019/10/25	26	517.96	25	518.08	520.00	1	399	0.25%
2019/10/24	65	512.69	23	511.04	517.00	42	396	10.59%
2019/10/23	24	503.13	29	503.69	502.00	-5	395	-1.26%
2019/10/22	72	502.60	26	501.96	508.00	46	402	11.42%
2019/10/21	49	490.69	2	490.50	493.00	47	399	11.75%
2019/10/18	39	484.53	829	484.19	486.50	-790	402	-196.14%	大賣/鉅額交易
2019/10/17	48	481.90	22	482.82	485.00	26	386	6.72%
2019/10/16	45	479.29	9	474.78	481.00	36	386	9.32%
2019/10/15	50	478.20	40	477.98	476.00	10	383	2.61%
2019/10/14	41	477.93	22	478.91	478.00	19	381	4.98%
2019/10/09	18	468.61	34	467.30	464.00	-16	382	-4.18%
2019/10/08	46	472.39	42	471.31	470.50	4	373	1.07%
2019/10/07	4	476.63	23	476.22	475.50	-19	368	-5.16%
2019/10/04	27	476.31	23	475.07	475.00	4	369	1.08%
2019/10/03	19	469.53	72	468.31	470.00	-53	373	-14.18%
2019/10/02	13	483.00	35	482.73	482.00	-22	372	-5.91%
2019/10/01	36	487.33	11	487.77	490.00	25	370	6.74%
2019/09/27	20	475.60	13	473.15	471.50	7	369	1.90%
2019/09/26	48	477.74	51	476.27	473.00	-3	372	-0.81%
2019/09/25	12	463.25	10	464.65	467.00	2	370	0.54%
2019/09/24	29	464.33	45.7	466.02	465.00	-16.7	374	-4.45%
2019/09/23	5	468.60	70	468.92	466.50	-65	380	-17.09%
2019/09/20	278	471.72	43	474.95	483.50	235	385	60.90%	大買/鉅額交易
2019/09/19	48	445.01	29	444.93	445.00	19	372	5.10%
2019/09/18	24	447.85	26	447.44	448.00	-2	374	-0.53%
2019/09/17	112	443.13	22	440.07	444.50	90	377	23.84%	大買/
2019/09/16	23	451.43	40	446.55	445.00	-17	380	-4.46%
2019/09/12	51	446.22	16	448.22	446.50	35	382	9.16%
2019/09/11	32	432.81	23	433.37	435.00	9	382	2.35%
2019/09/10	16	429.16	28	429.68	429.50	-12	382	-3.14%
2019/09/09	4	438.50	14	438.96	439.00	-10	383	-2.61%
2019/09/06	25	441.52	10	439.25	442.50	15	385	3.89%
2019/09/05	35	437.37	57	438.00	437.50	-22	386	-5.70%
2019/09/04	54	428.27	7	427.14	432.00	47	384	12.24%
2019/09/03	16	424.44	50	427.58	417.50	-34	382	-8.89%
2019/09/02	11	436.45	22	439.70	435.50	-11	382	-2.88%
2019/08/30	29	434.98	27	438.04	442.50	2	385	0.52%
2019/08/29	92	418.57	39	417.58	424.00	53	389	13.60%
2019/08/28	38	413.25	19	415.97	411.00	19	388	4.90%
2019/08/27	26	420.75	136.2	420.52	420.50	-110.2	387	-28.43%	大賣/鉅額交易
2019/08/26	9	419.67	33	420.27	417.50	-24	387	-6.20%
2019/08/23	29	427.48	42	428.20	430.00	-13	389	-3.34%
2019/08/22	31	428.40	8	428.50	426.00	23	397	5.79%
2019/08/21	11	423.45	63	423.55	422.00	-52	429	-12.10%
2019/08/20	21	434.29	64	432.69	429.50	-43	431	-9.96%
2019/08/19	34	436.31	36	436.35	437.00	-2	434	-0.46%
2019/08/16	113	424.72	38	421.61	433.00	75	438	17.11%	大買/
2019/08/15	36	422.26	19	423.87	419.00	17	442	3.85%
2019/08/14	23	428.43	39	431.87	427.50	-16	462	-3.46%
2019/08/13	14	436.96	60	438.13	430.00	-46	466	-9.86%
2019/08/12	17	437.32	61	436.76	434.50	-44	470	-9.35%
2019/08/08	25	435.26	54	435.95	434.50	-29	471	-6.15%
2019/08/07	40	434.39	58	433.09	429.50	-18	475	-3.79%
2019/08/06	36	431.17	60	430.43	428.00	-24	482	-4.97%
2019/08/05	81	437.68	53	435.71	441.00	28	480	5.83%
2019/08/02	21	436.48	57	436.32	431.00	-36	478	-7.53%
2019/08/01	27	442.31	61	440.84	449.00	-34	482	-7.05%
2019/07/31	76	444.71	34.1	438.71	450.50	41.9	483	8.67%
2019/07/30	23	446.70	53	449.23	446.00	-30	477	-6.28%
2019/07/29	43	453.90	30	452.55	459.50	13	479	2.71%
2019/07/26	16	454.63	18	454.67	452.00	-2	482	-0.41%
2019/07/25	20	463.55	50	464.07	460.50	-30	490	-6.11%
2019/07/24	97.7	456.06	72	457.17	457.00	25.7	508	5.06%
2019/07/23	20	464.73	38	462.46	460.00	-18	518	-3.47%
2019/07/22	8	469.94	37	467.07	461.50	-29	516	-5.62%
2019/07/19	7	489.07	37	484.61	479.00	-30	513	-5.85%
2019/07/18	6	491.75	23	489.13	490.00	-17	513	-3.31%
2019/07/17	17	489.53	15	489.67	493.00	2	515	0.39%
2019/07/16	14	486.39	8	485.50	488.00	6	514	1.17%
2019/07/15	23	489.70	55	487.57	492.00	-32	515	-6.21%
2019/07/12	0	0.00	12	493.21	491.00	-12	517	-2.32%
2019/07/11	4	497.50	34	497.50	497.00	-30	523	-5.73%
2019/07/10	41	496.44	10	492.00	502.00	31	529	5.85%
2019/07/09	71	497.31	37	497.28	499.50	34	535	6.35%
2019/07/08	11	486.59	31	486.29	483.50	-20	533	-3.75%
2019/07/05	9	493.50	37	495.28	492.50	-28	533	-5.25%
2019/07/04	25	496.80	6	498.83	504.00	19	550	3.45%
2019/07/03	25	492.58	10	492.65	490.00	15	564	2.66%
2019/07/02	11	496.23	24	498.38	495.50	-13	575	-2.26%
2019/07/01	24.5	500.11	37	499.05	498.00	-12.5	575	-2.18%
2019/06/28	110	503.16	93	504.41	508.00	17	577	2.95%	大買/
2019/06/27	83	512.13	180	513.17	514.00	-97	573	-16.93%	大賣/
2019/06/26	18	504.14	8	503.25	504.00	10	568	1.76%
2019/06/25	6	515.33	91	515.00	511.00	-85	568	-14.96%
2019/06/24	182	520.21	20	519.80	525.00	162	570	28.38%	大買/鉅額交易
2019/06/21	42	515.43	24	515.33	516.00	18	571	3.15%
2019/06/20	29	516.45	8	516.13	517.00	21	579	3.62%
2019/06/19	33	511.33	25.3	512.09	516.00	7.7	585	1.32%
2019/06/18	13	509.62	24	510.04	512.00	-11	590	-1.86%
2019/06/17	26	503.44	27	508.63	509.00	-1	604	-0.17%
2019/06/14	46	501.54	8	502.88	503.00	38	606	6.26%
2019/06/13	37	499.62	40	502.29	498.50	-3	613	-0.49%
2019/06/12	23	506.74	69	509.33	512.00	-46	801	-5.74%
2019/06/11	54	515.78	50.5	514.73	517.00	3.5	811	0.43%
2019/06/10	67	516.90	43	516.35	518.00	24	826	2.90%
2019/06/06	1	507.00	46	507.30	510.00	-45	846	-5.32%
2019/06/05	41	505.95	53	505.37	511.00	-12	866	-1.38%
2019/06/04	63	499.47	25	498.90	504.00	38	870	4.37%
2019/06/03	54	500.65	17	500.50	503.00	37	877	4.22%
2019/05/31	37	505.28	45	502.80	506.00	-8	885	-0.90%
2019/05/30	20	501.80	57	500.43	499.50	-37	885	-4.18%
2019/05/29	175	500.39	23	499.17	502.00	152	889	17.10%	大買/鉅額交易
2019/05/28	222.6	502.72	39	485.21	505.00	183.6	891	20.60%	大買/鉅額交易
2019/05/27	41	495.20	15	492.10	496.50	26	868	2.99%
2019/05/24	37	495.32	20	494.83	483.50	17	889	1.91%
2019/05/23	50	491.60	39.3	492.96	497.50	10.7	905	1.18%
2019/05/22	54	495.62	186	496.67	486.50	-132	911	-14.48%	大賣/鉅額交易
2019/05/21	103	475.83	102	488.42	498.00	1	906	0.11%	大買/大賣/
2019/05/20	51	456.78	54.4	456.58	458.50	-3.4	888	-0.38%
2019/05/17	65	446.23	64	445.27	448.50	1	886	0.11%
2019/05/16	3	437.83	69	440.14	440.00	-66	878	-7.51%
2019/05/15	34	441.25	73	440.93	443.00	-39	876	-4.45%
2019/05/14	90	432.68	91	436.83	441.00	-1	879	-0.11%
2019/05/13	30	435.53	25	435.08	429.50	5	866	0.58%
2019/05/10	71	437.59	32	434.17	435.00	39	867	4.49%
2019/05/09	77	433.01	110	438.44	430.00	-33	868	-3.80%	大賣/
2019/05/08	103	448.71	38	450.95	451.50	65	860	7.56%	大買/
2019/05/07	15	459.17	24	460.67	450.00	-9	855	-1.05%
2019/05/06	22	456.98	55	455.05	464.00	-33	857	-3.85%
2019/05/03	44	465.43	50	464.43	465.00	-6	853	-0.70%
2019/05/02	38	469.63	49	469.53	465.00	-11	849	-1.29%
2019/04/30	101	464.30	161	462.79	467.00	-60	846	-7.09%	大買/大賣/
2019/04/29	77.4	433.94	100	442.22	449.00	-22.6	834	-2.71%
2019/04/26	12	418.29	13.7	417.18	420.00	-1.7	820	-0.20%
2019/04/25	24	416.71	15.7	417.80	420.00	8.3	817	1.01%
2019/04/24	42	418.00	36	418.60	418.50	6	817	0.73%
2019/04/23	33	418.88	22.6	418.64	421.00	10.4	816	1.27%
2019/04/22	9	416.50	14	417.18	417.50	-5	812	-0.62%
2019/04/19	10	415.85	32	415.48	412.00	-22	814	-2.70%
2019/04/18	104	419.32	49	417.31	422.00	55	813	6.76%	大買/
2019/04/17	29	417.83	53	416.57	419.00	-24	814	-2.95%
2019/04/16	129	412.12	17	414.91	412.50	112	808	13.86%	大買/鉅額交易
2019/04/15	53	404.93	28	405.66	402.00	25	805	3.11%
2019/04/12	18	403.42	18	402.81	400.50	0	798	0.00%
2019/04/11	16	401.03	33	401.59	399.50	-17	794	-2.14%
2019/04/10	42	406.65	90.7	404.62	410.00	-48.7	794	-6.13%
2019/04/09	122	399.47	37	397.59	407.00	85	779	10.90%	大買/
2019/04/08	180	392.75	31	394.87	394.00	149	766	19.45%	大買/鉅額交易
2019/04/03	16	377.22	11	376.91	376.50	5	750	0.67%
2019/04/02	29	375.62	8	373.75	377.00	21	750	2.80%
2019/04/01	20	372.45	49.5	374.22	371.00	-29.5	746	-3.96%
2019/03/29	27	375.00	17	373.24	377.50	10	740	1.35%
2019/03/28	5	369.90	46	369.72	370.50	-41	737	-5.56%
2019/03/27	42	371.25	39.6	370.94	372.00	2.4	737	0.33%
2019/03/26	26	365.42	39	367.19	367.00	-13	737	-1.76%
2019/03/25	58	362.52	129	362.53	365.00	-71	730	-9.72%	大賣/
2019/03/22	36	369.00	44	368.59	370.00	-8	721	-1.11%
2019/03/21	52	368.85	72	369.92	369.50	-20	716	-2.79%
2019/03/20	88	372.26	111	374.79	376.00	-23	708	-3.25%	大賣/
2019/03/19	43	373.28	67	375.43	372.00	-24	693	-3.46%
2019/03/18	49	374.71	115	375.08	378.00	-66	689	-9.58%	大賣/
2019/03/15	334	369.40	99.4	373.76	379.50	234.6	680	34.48%	大買/鉅額交易
2019/03/14	44	350.43	22	350.30	353.00	22	490	4.49%
2019/03/13	89	345.63	158	349.63	343.00	-69	481	-14.33%	大賣/
2019/03/12	136	351.88	102	350.20	350.00	34	465	7.30%	大買/大賣/
2019/03/11	130	345.19	122	345.65	349.50	8	446	1.79%	大買/大賣/
2019/03/08	111	339.07	28	339.77	338.50	83	424	19.56%	大買/
2019/03/07	27	335.63	60	334.59	332.50	-33	422	-7.80%
2019/03/06	104	331.60	28	333.71	332.50	76	415	18.28%	大買/
2019/03/05	14	323.07	31	322.68	323.50	-17	408	-4.17%
2019/03/04	34	331.79	70	333.56	330.00	-36	402	-8.95%
2019/02/27	81	332.80	50	333.43	334.50	31	395	7.85%
2019/02/26	64	333.41	34	332.53	329.00	30	383	7.82%
2019/02/25	55	329.36	83	330.28	330.00	-28	373	-7.49%
2019/02/22	186	307.56	41	311.60	315.00	145	349	41.50%	大買/鉅額交易
2019/02/21	24	299.63	49	302.57	300.00	-25	329	-7.60%
2019/02/20	90	285.83	7	287.00	288.50	83	318	26.10%
2019/02/19	42	276.90	62	276.73	275.50	-20	310	-6.44%
2019/02/18	4	282.63	63	283.49	281.00	-59	304	-19.35%
2019/02/15	31	288.68	9	288.72	290.00	22	301	7.31%
2019/02/14	14	287.32	17	286.12	286.50	-3	301	-0.99%
2019/02/13	20	285.00	83	286.46	286.50	-63	300	-20.94%
2019/02/12	17	292.18	5	291.50	292.50	12	291	4.11%
2019/02/11	9.2	295.67	13	294.42	293.00	-3.8	292	-1.29%
2019/01/30	192	291.92	58	291.59	293.00	134	290	46.18%	大買/鉅額交易
2019/01/29	17.7	289.01	25	288.42	290.00	-7.3	282	-2.59%
2019/01/28	77	289.81	16	290.25	292.00	61	279	21.83%
2019/01/25	40	285.40	20	288.08	290.00	20	275	7.25%
2019/01/24	15	282.23	11	282.09	283.50	4	272	1.47%
2019/01/23	19	280.76	59	281.68	281.50	-40	274	-14.58%
2019/01/22	3	280.00	25	283.30	286.50	-22	273	-8.04%
2019/01/21	43	274.31	33	277.52	281.00	10	270	3.69%
2019/01/18	49	263.44	7	263.93	266.50	42	265	15.81%
2019/01/17	22	259.84	9	259.89	260.50	13	261	4.97%
2019/01/16	14	258.68	6	258.75	259.00	8	264	3.02%
2019/01/15	8	261.25	0	0.00	262.00	8	265	3.01%
2019/01/14	7	258.79	4	258.50	259.50	3	267	1.12%
2019/01/11	3	258.67	16	257.88	258.50	-13	280	-4.64%
2019/01/10	0	0.00	7	257.36	260.00	-7	286	-2.44%
2019/01/09	40	258.89	4	259.50	260.00	36	291	12.36%
2019/01/08	0	0.00	14	253.57	254.00	-14	287	-4.87%
2019/01/07	18	255.31	26	255.77	257.00	-8	294	-2.72%
2019/01/04	16	245.53	5	246.30	250.00	11	299	3.68%
2019/01/03	13	250.31	0	0.00	251.00	13	316	4.11%
2019/01/02	13	248.96	38	252.38	247.00	-25	319	-7.83%
2018/12/28	70	253.77	0	0.00	255.50	70	317	22.05%
2018/12/27	40	248.23	1	249.00	250.00	39	316	12.32%
2018/12/26	10	247.70	2	246.50	245.50	8	319	2.51%
2018/12/25	5	248.10	33	248.23	246.50	-28	319	-8.77%
2018/12/24	0	0.00	21	252.40	252.50	-21	321	-6.53%
2018/12/21	11	254.41	18	255.69	256.50	-7	323	-2.16%
2018/12/20	26	253.13	47.6	255.65	253.00	-21.6	324	-6.66%
2018/12/19	64	256.48	34	255.84	258.50	30	323	9.28%
2018/12/18	22	252.20	10	254.00	254.00	12	317	3.78%
2018/12/17	9	252.06	15	252.27	251.00	-6	323	-1.85%
2018/12/14	11	250.32	90.1	248.50	251.50	-79.1	321	-24.60%
2018/12/13	40	250.85	29	250.43	253.00	11	319	3.44%
2018/12/12	18	245.22	10	243.05	247.50	8	317	2.52%
2018/12/11	4	241.25	41	240.01	240.00	-37	318	-11.62%
2018/12/10	11	237.82	23	239.87	238.50	-12	320	-3.75%
2018/12/07	14	241.61	1	241.00	242.00	13	319	4.07%
2018/12/06	22	240.70	38	241.47	241.00	-16	321	-4.98%
2018/12/05	14	245.57	27	245.89	245.50	-13	317	-4.10%
2018/12/04	34	244.40	8	243.50	247.00	26	317	8.20%
2018/12/03	8	241.13	1	242.00	240.00	7	313	2.24%
2018/11/30	60	237.32	40	239.16	237.00	20	312	6.40%
2018/11/29	53.9	232.80	23.5	233.30	231.50	30.4	303	10.01%
2018/11/28	24.8	232.15	9	233.11	234.00	15.8	300	5.27%
2018/11/27	1	226.00	18	226.25	228.50	-17	296	-5.74%
2018/11/26	15	229.70	10	229.15	227.00	5	296	1.69%
2018/11/23	0	0.00	11	226.09	224.50	-11	295	-3.73%
2018/11/22	5.2	227.89	15	226.33	227.50	-9.8	294	-3.33%
2018/11/21	7	227.36	0	0.00	228.50	7	293	2.39%
2018/11/20	0	0.00	22	227.30	227.50	-22	291	-7.56%
2018/11/19	19	226.13	10	228.70	231.00	9	291	3.09%
2018/11/16	2	221.00	17	220.44	221.00	-15	287	-5.22%
2018/11/15	10	218.60	16	218.25	219.50	-6	287	-2.09%
2018/11/14	12	216.88	9	213.50	217.00	3	287	1.04%
2018/11/13	24	210.33	7	212.71	212.50	17	287	5.92%
2018/11/12	15.2	218.16	7	218.43	217.50	8.2	285	2.87%
2018/11/09	8	218.63	32	217.06	217.50	-24	284	-8.44%
2018/11/08	25	218.90	10	218.65	219.00	15	285	5.25%
2018/11/07	4	216.00	3	216.33	215.50	1	284	0.35%
2018/11/06	6	213.42	11	212.77	212.50	-5	284	-1.76%
2018/11/05	7	212.79	7	210.86	214.00	0	283	0.00%
2018/11/02	19	214.34	1	209.50	215.00	18	282	6.37%
2018/11/01	9	209.33	7	209.07	209.50	2	284	0.70%
2018/10/31	7	212.57	12	212.08	213.50	-5	283	-1.76%
2018/10/30	9	207.06	8	207.81	208.00	1	280	0.36%
2018/10/29	20	206.70	12	207.21	206.50	8	278	2.87%
2018/10/26	20	201.95	24	204.19	201.50	-4	277	-1.44%
2018/10/25	18	203.92	17	203.71	205.00	1	276	0.36%
2018/10/24	17	206.41	22	206.05	206.50	-5	281	-1.78%
2018/10/23	0	0.00	7	207.29	208.00	-7	280	-2.50%
2018/10/22	30	208.40	17	208.32	210.50	13	280	4.63%
2018/10/19	87	210.69	15	207.30	206.50	72	276	26.07%
2018/10/18	15	219.03	25	218.30	217.00	-10	266	-3.76%
2018/10/17	24	223.69	15	223.23	222.00	9	256	3.51%
2018/10/16	8	228.25	15	228.43	227.00	-7	250	-2.80%
2018/10/15	25	231.20	14	228.04	230.00	11	247	4.44%
2018/10/12	34	227.47	38	229.11	235.00	-4	242	-1.65%
2018/10/11	39	229.42	139	231.60	228.50	-100	237	-42.09%	大賣/
2018/10/09	0	0.00	5	253.00	252.50	-5	223	-2.23%
2018/10/08	30	251.92	6	251.67	252.00	24	232	10.33%
2018/10/05	36	254.19	13	253.73	253.50	23	236	9.74%
2018/10/04	21	255.24	36	255.88	255.00	-15	234	-6.38%
2018/10/03	17	259.18	2	258.75	259.50	15	230	6.52%
2018/10/02	16	257.94	30	258.17	258.00	-14	231	-6.05%
2018/10/01	15	262.17	0	0.00	262.50	15	226	6.62%
2018/09/28	52	261.53	11	261.09	261.50	41	227	18.00%
2018/09/27	26	260.19	0	0.00	262.00	26	225	11.51%
2018/09/26	17	258.62	5	258.30	256.00	12	224	5.35%
2018/09/25	36.4	259.55	1	261.50	260.50	35.4	224	15.78%
2018/09/21	24	259.35	57	260.16	260.50	-33	226	-14.59%
2018/09/20	10	262.15	17	261.59	260.00	-7	222	-3.14%
2018/09/19	6	261.17	32	262.55	264.50	-26	224	-11.60%
2018/09/18	4	258.00	28	257.79	257.50	-24	224	-10.71%
2018/09/17	1	261.00	33	259.42	257.00	-32	225	-14.22%
2018/09/14	70	262.19	26	261.25	262.50	44	225	19.50%
2018/09/13	8	257.00	1	257.00	256.00	7	229	3.05%
2018/09/12	1	254.00	34	254.18	254.00	-33	229	-14.36%
2018/09/11	3	257.17	14	256.82	257.50	-11	230	-4.77%
2018/09/10	9	256.17	4	253.38	256.00	5	235	2.12%
2018/09/07	3	254.00	18	253.75	253.50	-15	240	-6.23%
2018/09/06	4	257.00	2	256.75	256.00	2	245	0.81%
2018/09/05	2	259.00	15	261.23	258.00	-13	245	-5.29%
2018/09/04	3	264.67	6	264.83	265.00	-3	244	-1.23%
2018/09/03	3	266.83	12	265.17	263.00	-9	246	-3.66%
2018/08/31	14	266.79	6	266.08	266.00	8	247	3.23%
2018/08/30	4	266.13	11	266.23	265.50	-7	247	-2.82%
2018/08/29	0	0.00	8	266.75	266.50	-8	249	-3.21%
2018/08/28	0	0.00	4	263.25	265.00	-4	252	-1.59%
2018/08/27	7	262.14	9	262.44	263.50	-2	254	-0.79%
2018/08/24	18	261.06	14	260.43	262.00	4	257	1.55%
2018/08/23	10	261.90	2	260.75	263.00	8	267	2.99%
2018/08/22	0	0.00	17	259.41	258.00	-17	278	-6.11%
2018/08/21	8	259.63	9	258.78	260.50	-1	278	-0.36%
2018/08/20	4	255.00	11	253.68	252.50	-7	279	-2.51%
2018/08/17	0	0.00	28	254.07	252.50	-28	278	-10.04%
2018/08/16	2	252.75	16	254.38	254.50	-14	277	-5.04%
2018/08/15	3	255.50	32	257.14	256.00	-29	280	-10.35%
2018/08/14	10	260.60	6	260.42	260.00	4	277	1.44%
2018/08/13	4	261.75	31	261.63	260.00	-27	277	-9.72%
2018/08/10	8	264.81	4	264.25	264.00	4	276	1.45%
2018/08/09	9	267.22	5	266.50	265.50	4	279	1.43%
2018/08/08	28	266.36	0	0.00	267.00	28	282	9.90%
2018/08/07	26	264.56	17	265.24	263.00	9	282	3.18%
2018/08/06	16	267.09	6	267.00	267.50	10	280	3.56%
2018/08/03	3	267.83	9	266.89	266.50	-6	279	-2.14%
2018/08/02	4	267.88	7	268.36	268.00	-3	280	-1.07%
2018/08/01	6	268.08	11	268.59	268.00	-5	281	-1.78%
2018/07/31	6	268.00	44	266.94	266.00	-38	278	-13.63%
2018/07/30	6	266.67	36	267.00	268.00	-30	271	-11.04%
2018/07/27	29	265.34	35	265.03	266.00	-6	273	-2.19%
2018/07/26	26	264.60	12	264.25	265.50	14	272	5.13%
2018/07/25	8	264.94	11	264.14	263.50	-3	274	-1.09%
2018/07/24	6	265.17	6	265.83	266.50	0	273	0.00%
2018/07/23	6	266.50	12	266.04	266.50	-6	275	-2.18%
2018/07/20	18.2	265.67	7	265.43	266.00	11.2	277	4.04%
2018/07/19	11	269.27	49	268.27	266.00	-38	281	-13.49%
2018/07/18	48	267.64	18	266.42	270.00	30	281	10.64%
2018/07/17	15	264.50	25	264.54	264.00	-10	278	-3.59%
2018/07/16	16	274.63	57	274.42	273.00	-41	278	-14.73%
2018/07/13	70	272.93	47	271.47	277.00	23	272	8.45%
2018/07/12	8	266.63	16	266.56	268.00	-8	268	-2.98%
2018/07/11	18	262.58	20	262.43	263.00	-2	270	-0.74%
2018/07/10	2	262.50	9	263.39	263.50	-7	271	-2.57%
2018/07/09	7	262.00	17	260.94	260.50	-10	274	-3.64%
2018/07/06	13	261.65	4	261.25	261.00	9	277	3.24%
2018/07/05	0	0.00	20	261.45	260.00	-20	281	-7.11%
2018/07/04	3	262.17	6	261.33	262.00	-3	285	-1.05%
2018/07/03	6	261.83	18	262.50	260.50	-12	287	-4.18%
2018/07/02	0	0.00	10	265.70	265.50	-10	286	-3.49%
2018/06/29	0	0.00	6.5	266.66	268.50	-6.5	286	-2.28%
2018/06/28	0	0.00	53	266.58	267.00	-53	281	-18.84%
2018/06/27	9	268.61	32	268.44	267.00	-23	280	-8.20%
2018/06/26	0	0.00	22	270.80	270.00	-22	286	-7.67%
2018/06/25	6	271.50	38	272.57	270.50	-32	287	-11.13%
2018/06/22	18	276.19	22	276.43	277.00	-4	286	-1.40%
2018/06/21	1	283.50	32	280.02	278.00	-31	281	-11.00%
2018/06/20	17.2	282.47	20	281.93	283.50	-2.8	289	-0.97%
2018/06/19	32	278.41	96	278.28	278.00	-64	294	-21.76%
2018/06/15	31	287.15	53	286.18	287.50	-22	292	-7.52%
2018/06/14	46	283.02	39	282.27	280.50	7	294	2.38%
2018/06/13	82	287.64	13	286.58	289.00	69	308	22.33%
2018/06/12	2	287.75	13	286.00	288.00	-11	536	-2.05%
2018/06/11	19	283.95	13	283.88	285.50	6	539	1.11%
2018/06/08	31	280.89	39.2	281.49	280.50	-8.2	540	-1.52%
2018/06/07	29	284.28	18	282.92	286.00	11	546	2.01%
2018/06/06	4	278.50	34	280.29	282.50	-30	550	-5.45%
2018/06/05	62	280.98	15	279.10	282.50	47	552	8.51%
2018/06/04	37	271.78	14	271.79	274.00	23	555	4.14%
2018/06/01	14	269.07	36	268.53	268.00	-22	559	-3.93%
2018/05/31	29.5	269.74	21.5	272.93	273.50	8	558	1.44%
2018/05/30	55	270.40	18	271.03	268.50	37	550	6.72%
2018/05/29	8	278.56	7	277.93	278.50	1	544	0.18%
2018/05/28	1	275.50	5	275.40	275.50	-4	548	-0.73%
2018/05/25	9	277.33	5	276.80	277.50	4	553	0.72%
2018/05/24	17	278.56	7	278.43	278.00	10	559	1.79%
2018/05/23	5	279.00	44	280.19	277.00	-39	564	-6.91%
2018/05/22	11	281.73	2	282.00	282.50	9	569	1.58%
2018/05/21	3	281.33	16	280.78	280.50	-13	575	-2.26%
2018/05/18	6	281.25	12	281.08	281.00	-6	578	-1.04%
2018/05/17	13	282.50	16	282.69	280.50	-3	584	-0.51%
2018/05/16	29	286.62	26	286.17	286.50	3	583	0.51%
2018/05/15	7	286.71	11	286.82	287.00	-4	587	-0.68%
2018/05/14	19	288.68	2	288.25	288.50	17	597	2.85%
2018/05/11	0	0.00	15	289.00	288.00	-15	602	-2.49%
2018/05/10	42	288.32	8	289.31	287.50	34	605	5.62%
2018/05/09	17	290.35	25	288.86	290.50	-8	605	-1.32%
2018/05/08	10	287.60	12	287.13	287.00	-2	606	-0.33%
2018/05/07	8	286.06	14	287.14	287.50	-6	606	-0.99%
2018/05/04	1	286.00	41	286.60	285.00	-40	607	-6.59%
2018/05/03	50	291.60	19	290.84	290.50	31	604	5.13%
2018/05/02	3	291.67	6	292.92	293.00	-3	609	-0.49%
2018/04/30	1	292.50	4	291.75	291.50	-3	609	-0.49%
2018/04/27	3	291.00	6	290.42	290.50	-3	609	-0.49%
2018/04/26	9	291.56	6	291.17	291.00	3	607	0.49%
2018/04/25	36	291.81	8	291.69	292.00	28	605	4.62%
2018/04/24	4	295.50	0	0.00	295.00	4	601	0.66%
2018/04/23	4	297.00	16	297.31	297.00	-12	603	-1.99%
2018/04/20	46	298.08	2	297.50	299.50	44	604	7.28%
2018/04/19	41	296.28	53	295.76	294.50	-12	600	-2.00%
2018/04/18	10	297.65	38	297.32	297.00	-28	594	-4.71%
2018/04/17	1	295.50	17	295.32	295.50	-16	591	-2.70%
2018/04/16	16	295.13	16	295.16	295.00	0	586	0.00%
2018/04/13	8	295.63	42	296.88	295.00	-34	584	-5.81%
2018/04/12	4	296.38	85	296.46	297.00	-81	581	-13.93%
2018/04/11	35	295.56	61	295.93	296.50	-26	579	-4.49%
2018/04/10	15	290.00	84	291.79	290.00	-69	577	-11.96%
2018/04/09	35	293.79	102	292.99	295.50	-67	572	-11.70%	大賣/
2018/04/03	0	0.00	18	291.19	291.00	-18	569	-3.16%
2018/04/02	24	296.60	2	290.50	291.50	22	567	3.88%
2018/03/30	30	295.27	1	293.00	294.50	29	565	5.13%
2018/03/29	41	293.29	33	294.65	290.50	8	561	1.42%
2018/03/28	13	296.62	0	0.00	296.50	13	551	2.36%
2018/03/27	2	299.00	1	297.50	300.00	1	549	0.18%
2018/03/26	1	291.00	29	292.95	294.50	-28	546	-5.13%
2018/03/23	26	293.15	30	292.15	296.50	-4	542	-0.74%
2018/03/22	33	295.95	21	298.83	295.50	12	533	2.25%
2018/03/21	15	301.50	1	301.00	301.50	14	524	2.67%
2018/03/20	26	297.67	4	296.63	298.50	22	528	4.16%
2018/03/19	108	297.48	128	299.70	297.00	-20	520	-3.84%	大買/大賣/
2018/03/16	792	302.85	197	305.04	302.50	595	498	119.28%	大買/大賣/鉅額交易
2018/03/15	54	314.06	2	316.50	311.00	52	271	19.18%
2018/03/14	56	317.88	16	317.25	317.00	40	265	15.07%
2018/03/13	89	316.26	3	312.17	318.00	86	262	32.72%
2018/03/12	73	316.16	77	315.96	316.00	-4	254	-1.57%
2018/03/09	52	315.07	14	315.04	313.50	38	249	15.26%
2018/03/08	14	314.39	35	315.50	313.50	-21	244	-8.60%
2018/03/07	2	320.00	82	320.91	320.00	-80	237	-33.73%
2018/03/06	6	326.00	4	326.25	327.50	2	231	0.86%
2018/03/05	7	322.93	13	322.62	323.50	-6	233	-2.56%
2018/03/02	8	324.88	56	323.79	325.50	-48	231	-20.75%
2018/03/01	22	326.68	4.2	325.67	328.00	17.8	225	7.89%
2018/02/27	36	325.63	28	326.16	325.50	8	219	3.64%
2018/02/26	46	330.24	50	331.32	329.00	-4	213	-1.87%
2018/02/23	54	332.99	11	335.18	336.00	43	205	20.93%
2018/02/22	24	326.94	42	328.67	329.00	-18	201	-8.92%
2018/02/21	37	333.35	42	334.75	337.00	-5	194	-2.57%
2018/02/12	8	327.50	37	327.45	326.00	-29	189	-15.34%
2018/02/09	9	332.22	55	329.62	332.00	-46	184	-24.88%
2018/02/08	0	0.00	32	339.19	340.50	-32	178	-17.94%
2018/02/07	9	344.67	75	341.11	337.50	-66	177	-37.09%
2018/02/06	35	341.59	162	348.56	341.00	-127	170	-74.27%	大賣/鉅額交易
2018/02/05	42	370.43	10.6	366.26	373.00	31.4	157	19.93%
2018/02/02	4	368.25	30	368.27	370.00	-26	150	-17.25%
2018/02/01	6	373.83	62	374.60	372.50	-56	147	-37.92%
2018/01/31	34	377.62	26	379.85	379.50	8	145	5.51%
2018/01/30	2	373.50	42	376.10	373.00	-40	140	-28.38%
2018/01/29	3	384.50	11	383.23	384.50	-8	139	-5.73%
2018/01/26	10	379.90	29	379.43	385.00	-19	138	-13.76%
2018/01/25	138	375.73	24	374.00	388.00	114	135	84.38%	大買/鉅額交易
2018/01/24	27	365.41	94	365.31	366.50	-67	127	-52.70%
2018/01/23	13	367.50	14	366.39	372.00	-1	125	-0.80%
2018/01/22	13	367.85	16	366.63	368.00	-3	123	-2.42%
2018/01/19	19	368.05	4	367.75	369.50	15	123	12.17%
2018/01/18	31	366.32	13	365.08	368.00	18	122	14.73%
2018/01/17	29.1	361.50	19	358.82	366.00	10.1	120	8.44%
2018/01/16	22	354.86	20	353.18	360.00	2	116	1.72%
2018/01/15	0	0.00	24	351.02	353.00	-24	113	-21.18%
2018/01/12	7	350.64	42	350.88	352.00	-35	113	-30.82%
2018/01/11	3	351.50	39	351.27	351.50	-36	113	-31.71%
2018/01/10	3	355.00	5	354.20	355.00	-2	113	-1.76%
2018/01/09	2	354.25	28	353.64	356.00	-26	114	-22.69%
2018/01/08	7	356.71	20	354.98	358.00	-13	114	-11.34%
2018/01/05	10	350.45	29	350.05	352.50	-19	113	-16.80%
2018/01/04	1	353.50	36	353.15	353.50	-35	110	-31.59%
2018/01/03	21	360.17	21	359.79	361.00	0	110	0.00%
2018/01/02	0	0.00	16.1	356.58	359.00	-16.1	108	-14.86%