嘉澤 (3533)-美商高盛券商分點個股進出

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

嘉澤

(3533)

可現股當沖

股價
1690
漲跌
▼25
漲幅
-1.46%
成交量
634張
產業
上市電子零組件類股
487人加入追蹤

立即追蹤
本地時間:14:30(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

嘉澤 (3533)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/11/20	63	1728.41	13	1727.69	1715.00	50	1,125	4.44%
2024/11/19	49	1687.45	137	1691.31	1705.00	-88	1,120	-7.85%	大賣/
2024/11/18	205	1658.22	24	1660.00	1660.00	181	1,117	16.19%	大買/鉅額交易
2024/11/15	157	1650.45	13	1668.08	1645.00	144	1,110	12.96%	大買/鉅額交易
2024/11/14	108	1714.63	12.1	1736.70	1695.00	95.9	1,106	8.66%	大買/
2024/11/13	41	1744.27	48	1735.94	1740.00	-7	1,111	-0.63%
2024/11/12	95	1759.16	45	1770.33	1775.00	50	1,117	4.47%
2024/11/11	10	1776.00	58	1775.26	1770.00	-48	1,111	-4.32%
2024/11/08	22	1790.00	83	1788.74	1780.00	-61	1,130	-5.40%
2024/11/07	19	1742.11	60	1751.42	1760.00	-41	1,136	-3.61%
2024/11/06	63	1740.56	38	1743.16	1730.00	25	1,132	2.21%
2024/11/05	34	1670.15	4	1666.25	1670.00	30	1,122	2.67%
2024/11/04	66	1671.21	10	1665.00	1680.00	56	1,138	4.92%
2024/11/01	69	1651.96	43.3	1623.13	1670.00	25.7	1,128	2.28%
2024/10/30	48	1686.15	28	1686.79	1675.00	20	1,123	1.78%
2024/10/29	104	1685.77	19	1712.63	1670.00	85	1,125	7.55%	大買/
2024/10/28	143	1753.60	84	1756.37	1755.00	59	1,110	5.32%	大買/
2024/10/25	143	1737.97	50	1739.00	1760.00	93	1,107	8.39%	大買/
2024/10/24	34.5	1646.24	21	1651.67	1650.00	13.5	1,096	1.23%
2024/10/23	55	1647.18	17	1641.77	1660.00	38	1,103	3.44%
2024/10/22	90.1	1676.28	49	1696.84	1675.00	41.1	1,100	3.74%
2024/10/21	140	1716.36	139.7	1716.66	1710.00	0.3	1,093	0.03%	大買/大賣/
2024/10/18	63	1651.35	14	1648.21	1650.00	49	1,086	4.51%
2024/10/17	143	1637.34	30	1641.67	1640.00	113	1,092	10.34%	大買/鉅額交易
2024/10/16	80	1652.06	16.1	1654.77	1665.00	63.9	1,091	5.86%
2024/10/15	96	1662.97	104	1696.30	1660.00	-8	1,083	-0.74%	大賣/
2024/10/14	39	1661.28	33	1666.52	1670.00	6	1,066	0.56%
2024/10/11	62	1636.05	31.2	1638.84	1635.00	30.8	1,063	2.89%
2024/10/09	60	1621.92	127	1600.35	1645.00	-67	1,063	-6.30%	大賣/
2024/10/08	94	1572.61	124	1601.73	1530.00	-30	1,023	-2.93%	大賣/
2024/10/07	23	1503.48	79.8	1522.43	1550.00	-56.8	984	-5.77%
2024/10/04	51	1413.43	85.2	1416.26	1410.00	-34.2	964	-3.55%
2024/10/01	7	1432.86	49.2	1431.40	1435.00	-42.2	963	-4.38%
2024/09/30	111	1419.91	100.4	1402.85	1385.00	10.6	965	1.09%	大買/
2024/09/27	39	1506.15	56	1505.54	1495.00	-17	952	-1.78%
2024/09/26	45	1517.11	140.6	1518.66	1515.00	-95.6	961	-9.95%	大賣/
2024/09/25	61	1482.71	91	1487.25	1485.00	-30	958	-3.13%
2024/09/24	14	1403.57	37	1408.78	1410.00	-23	941	-2.44%
2024/09/23	13	1385.77	13	1385.39	1390.00	0	942	0.00%
2024/09/20	70.7	1386.50	159.9	1393.61	1385.00	-89.2	941	-9.47%	大賣/
2024/09/19	71	1382.18	26	1374.63	1395.00	45	940	4.79%
2024/09/18	80	1331.69	32.3	1335.22	1335.00	47.7	956	4.99%
2024/09/16	39	1357.44	8	1370.70	1355.00	31	955	3.25%
2024/09/13	12	1413.33	79	1422.41	1405.00	-67	949	-7.06%
2024/09/12	23	1409.35	65	1429.69	1425.00	-42	941	-4.46%
2024/09/11	26	1347.69	16	1349.69	1350.00	10	932	1.07%
2024/09/10	30	1352.33	73	1369.18	1355.00	-43	933	-4.60%
2024/09/09	12	1374.17	92	1371.03	1390.00	-80	953	-8.39%
2024/09/06	74	1388.45	107	1348.37	1365.00	-33	944	-3.49%	大賣/
2024/09/05	76	1301.12	464	1304.80	1290.00	-388	925	-41.90%	大賣/鉅額交易
2024/09/04	11	1390.46	67	1406.72	1360.00	-56	909	-6.16%
2024/09/03	20	1510.00	22	1510.23	1510.00	-2	905	-0.22%
2024/09/02	20	1499.50	38	1512.37	1490.00	-18	913	-1.97%
2024/08/30	21	1523.81	49	1527.76	1530.00	-28	924	-3.03%
2024/08/29	23	1476.53	12	1465.83	1485.00	11	926	1.19%
2024/08/28	22	1474.77	58	1475.17	1475.00	-36	929	-3.87%
2024/08/27	20	1512.25	48	1512.08	1510.00	-28	931	-3.01%
2024/08/26	9	1530.00	20	1526.75	1520.00	-11	941	-1.17%
2024/08/23	25	1505.60	16	1514.38	1515.00	9	947	0.95%
2024/08/22	9	1498.89	43	1505.70	1495.00	-34	953	-3.57%
2024/08/21	33	1529.55	44.1	1528.32	1510.00	-11.1	967	-1.14%
2024/08/20	15	1548.67	75	1556.00	1540.00	-60	972	-6.17%
2024/08/19	42	1548.57	26.2	1546.74	1540.00	15.8	976	1.62%
2024/08/16	64	1562.27	100	1559.20	1535.00	-36	1,001	-3.59%
2024/08/15	47.9	1515.69	36	1522.78	1515.00	11.9	1,005	1.18%
2024/08/14	61	1463.93	93	1473.44	1460.00	-32	995	-3.22%
2024/08/13	37	1512.97	106	1507.41	1505.00	-69	980	-7.04%	大賣/
2024/08/12	59	1514.58	70	1511.57	1490.00	-11	992	-1.11%
2024/08/09	17	1459.12	151	1475.76	1470.00	-134	985	-13.59%	大賣/鉅額交易
2024/08/08	15	1409.00	79	1402.85	1390.00	-64	988	-6.48%
2024/08/07	37	1433.92	93	1427.80	1430.00	-56	1,002	-5.59%
2024/08/06	49	1338.67	83	1340.84	1350.00	-34	997	-3.41%
2024/08/05	3	1281.67	2	1310.00	1275.00	1	986	0.10%
2024/08/02	50	1440.90	76	1440.53	1415.00	-26	988	-2.63%
2024/08/01	35	1470.29	102	1470.49	1485.00	-67	980	-6.83%	大賣/
2024/07/31	3	1381.67	262	1385.10	1390.00	-259	980	-26.41%	大賣/鉅額交易
2024/07/30	51	1386.57	101	1388.86	1400.00	-50	979	-5.11%	大賣/
2024/07/29	129	1365.58	52	1362.69	1350.00	77	969	7.94%	大買/
2024/07/26	79	1416.14	72	1409.38	1420.00	7	954	0.73%
2024/07/23	13	1472.69	209	1474.07	1480.00	-196	941	-20.82%	大賣/鉅額交易
2024/07/22	60	1408.25	71	1409.37	1390.00	-11	947	-1.16%
2024/07/19	115	1437.61	55	1437.36	1425.00	60	958	6.26%	大買/
2024/07/18	92	1475.27	21	1486.43	1460.00	71	966	7.35%
2024/07/17	103	1576.21	23	1584.57	1575.00	80	968	8.26%	大買/
2024/07/16	51	1603.82	49	1620.82	1600.00	2	992	0.20%
2024/07/15	10	1645.00	55	1647.64	1650.00	-45	1,008	-4.46%
2024/07/12	26	1659.81	58	1661.12	1660.00	-32	1,027	-3.12%
2024/07/11	52	1639.14	18	1651.67	1620.00	34	1,047	3.25%
2024/07/10	30	1635.83	73	1641.03	1635.00	-43	1,077	-3.99%
2024/07/09	76	1608.75	202.2	1574.50	1610.00	-126.2	1,085	-11.63%	大賣/鉅額交易
2024/07/08	12	1560.42	14	1569.64	1560.00	-2	1,087	-0.18%
2024/07/05	8	1584.38	115.2	1579.71	1580.00	-107.2	1,108	-9.67%	大賣/鉅額交易
2024/07/04	30	1566.17	51	1569.51	1565.00	-21	1,125	-1.87%
2024/07/03	34	1555.89	60	1558.33	1550.00	-26	1,138	-2.28%
2024/07/02	51	1550.88	167.6	1554.42	1550.00	-116.6	1,153	-10.11%	大賣/鉅額交易
2024/07/01	29	1594.48	95	1591.16	1565.00	-66	1,152	-5.73%
2024/06/28	57	1634.04	72	1637.99	1630.00	-15	1,156	-1.30%
2024/06/27	68	1595.15	134	1595.93	1585.00	-66	1,149	-5.74%	大賣/
2024/06/26	38	1634.74	59	1631.53	1630.00	-21	1,145	-1.83%
2024/06/25	123	1574.59	129.7	1584.22	1590.00	-6.7	1,153	-0.58%	大買/大賣/
2024/06/24	71	1619.72	175.2	1614.83	1610.00	-104.2	1,153	-9.03%	大賣/鉅額交易
2024/06/21	60	1692.58	34	1694.12	1695.00	26	1,149	2.26%
2024/06/20	20	1747.75	22	1751.14	1750.00	-2	1,159	-0.17%
2024/06/19	66	1740.08	56.9	1736.76	1735.00	9.1	1,187	0.77%
2024/06/18	49	1730.82	14	1737.86	1725.00	35	1,213	2.88%
2024/06/17	69	1722.10	18	1721.39	1730.00	51	1,227	4.15%
2024/06/14	93	1709.03	87.2	1723.30	1750.00	5.8	1,280	0.45%
2024/06/13	48	1605.63	28	1605.54	1600.00	20	1,295	1.54%
2024/06/12	60	1598.17	21	1591.19	1595.00	39	1,309	2.98%
2024/06/11	85	1574.88	43.4	1572.07	1565.00	41.6	1,334	3.11%
2024/06/07	116.4	1582.71	14	1580.36	1580.00	102.4	1,368	7.48%	大買/鉅額交易
2024/06/06	104	1582.84	13	1587.69	1580.00	91	1,389	6.55%	大買/
2024/06/05	119	1599.37	17.7	1608.01	1595.00	101.3	1,412	7.17%	大買/鉅額交易
2024/06/04	166	1635.21	24	1627.08	1625.00	142	1,440	9.86%	大買/鉅額交易
2024/06/03	80	1602.81	13	1595.77	1595.00	67	1,471	4.55%
2024/05/31	104	1612.07	11.3	1607.79	1605.00	92.7	1,525	6.08%	大買/
2024/05/30	220	1630.66	17	1630.88	1625.00	203	1,537	13.20%	大買/鉅額交易
2024/05/29	69	1678.70	53	1672.55	1665.00	16	1,580	1.01%
2024/05/28	153	1657.97	7	1660.00	1660.00	146	1,611	9.06%	大買/鉅額交易
2024/05/27	296.7	1678.97	29	1670.35	1645.00	267.7	1,627	16.45%	大買/鉅額交易
2024/05/24	174	1706.58	69.9	1714.66	1720.00	104.1	1,623	6.41%	大買/鉅額交易
2024/05/23	254	1673.98	23	1675.65	1675.00	231	1,623	14.23%	大買/鉅額交易
2024/05/22	459.7	1690.55	78.7	1683.97	1670.00	381.1	1,625	23.44%	大買/鉅額交易
2024/05/21	74	1614.60	148	1619.76	1635.00	-74	1,622	-4.56%	大賣/
2024/05/20	47	1577.23	27	1576.85	1570.00	20	1,614	1.24%
2024/05/17	35	1587.00	52	1588.17	1590.00	-17	1,629	-1.04%
2024/05/16	69	1563.19	75	1578.80	1595.00	-6	1,635	-0.37%
2024/05/15	47	1515.64	28	1516.08	1515.00	19	1,630	1.17%
2024/05/14	126	1523.37	59.7	1527.50	1535.00	66.3	1,630	4.07%	大買/
2024/05/13	181	1500.41	36	1508.33	1500.00	145	1,619	8.95%	大買/鉅額交易
2024/05/10	48	1483.44	72	1470.63	1500.00	-24	1,620	-1.48%
2024/05/09	99	1484.90	102.1	1478.95	1475.00	-3.1	1,621	-0.19%	大賣/
2024/05/08	17	1475.59	74	1470.27	1470.00	-57	1,630	-3.50%
2024/05/07	37	1475.00	21.8	1475.53	1480.00	15.2	1,635	0.93%
2024/05/06	120	1490.67	87	1479.60	1475.00	33	1,638	2.01%	大買/
2024/05/03	62.5	1431.59	18.6	1427.95	1425.00	43.8	1,654	2.65%
2024/05/02	65	1417.62	20	1425.75	1410.00	45	1,668	2.70%
2024/04/30	24.1	1442.47	51	1444.80	1440.00	-26.9	1,680	-1.60%
2024/04/29	38	1466.71	37	1462.30	1460.00	1	1,690	0.06%
2024/04/26	5	1447.00	104	1451.35	1455.00	-99	1,694	-5.84%	大賣/
2024/04/25	61.1	1419.60	98	1411.74	1410.00	-36.9	1,690	-2.18%
2024/04/24	154	1372.01	85	1386.29	1410.00	69	1,679	4.11%	大買/
2024/04/23	103	1283.16	43	1289.42	1285.00	60	1,667	3.60%	大買/
2024/04/22	174	1294.28	52	1297.98	1295.00	122	1,658	7.35%	大買/鉅額交易
2024/04/19	35.7	1371.65	140.2	1385.92	1365.00	-104.6	1,631	-6.41%	大賣/鉅額交易
2024/04/18	58	1431.89	87	1432.01	1480.00	-29	1,627	-1.78%
2024/04/17	67	1380.45	51	1382.35	1385.00	16	1,612	0.99%
2024/04/16	237.5	1383.05	45.7	1392.15	1400.00	191.8	1,583	12.11%	大買/鉅額交易
2024/04/15	129	1472.64	10	1475.96	1475.00	119	1,557	7.64%	大買/鉅額交易
2024/04/12	50	1493.40	63	1496.03	1500.00	-13	1,549	-0.84%
2024/04/11	88	1493.64	33	1502.42	1500.00	55	1,543	3.56%
2024/04/10	43	1535.70	27	1602.96	1550.00	16	1,526	1.05%
2024/04/09	41	1614.76	40.3	1606.77	1630.00	0.7	1,517	0.05%
2024/04/08	30	1544.00	148	1544.73	1550.00	-118	1,517	-7.78%	大賣/鉅額交易
2024/04/03	56	1504.82	103.1	1503.78	1520.00	-47.1	1,510	-3.12%	大賣/
2024/04/02	61	1447.95	53	1446.04	1465.00	8	1,508	0.53%
2024/04/01	10	1418.50	12	1408.75	1415.00	-2	1,511	-0.13%
2024/03/29	25	1402.20	34	1397.65	1400.00	-9	1,515	-0.59%
2024/03/28	54	1392.41	50	1401.90	1385.00	4	1,515	0.26%
2024/03/27	32.3	1399.69	117	1394.62	1400.00	-84.7	1,514	-5.60%	大賣/
2024/03/26	36	1373.47	44.2	1382.72	1370.00	-8.2	1,516	-0.54%
2024/03/25	121.9	1383.07	42.8	1379.98	1390.00	79	1,516	5.21%	大買/
2024/03/22	51	1357.45	74	1392.16	1405.00	-23	1,522	-1.51%
2024/03/21	222	1340.43	91	1353.74	1360.00	131	1,550	8.45%	大買/鉅額交易
2024/03/20	19	1298.16	66.2	1297.38	1280.00	-47.2	1,554	-3.04%
2024/03/19	336	1343.42	229	1332.75	1310.00	107	1,558	6.86%	大買/大賣/鉅額交易
2024/03/18	33	1300.46	146	1312.26	1315.00	-113	1,507	-7.49%	大賣/鉅額交易
2024/03/15	47	1236.17	86	1243.20	1245.00	-39	1,477	-2.64%
2024/03/14	55	1234.27	167	1241.83	1235.00	-112	1,483	-7.55%	大賣/鉅額交易
2024/03/13	193	1279.61	98.7	1264.75	1250.00	94.3	1,482	6.36%	大買/
2024/03/12	100	1205.30	165	1210.70	1225.00	-65	1,454	-4.47%	大賣/
2024/03/11	134	1170.90	60.7	1180.08	1190.00	73.3	1,427	5.14%	大買/
2024/03/08	76	1206.32	83	1188.98	1185.00	-7	1,406	-0.50%
2024/03/07	32	1192.81	175.3	1219.39	1220.00	-143.3	1,372	-10.44%	大賣/鉅額交易
2024/03/06	40	1200.88	621	1219.03	1210.00	-581	1,332	-43.59%	大賣/鉅額交易
2024/03/05	39	1110.77	76	1112.83	1115.00	-37	1,281	-2.89%
2024/03/04	38	1128.16	169	1127.07	1115.00	-131	1,266	-10.34%	大賣/鉅額交易
2024/03/01	40	1097.75	171	1094.47	1125.00	-131	1,224	-10.71%	大賣/鉅額交易
2024/02/29	319	1012.83	68.9	1016.00	1025.00	250.1	1,189	21.03%	大買/鉅額交易
2024/02/27	194	1006.94	11.3	1005.71	1005.00	182.7	1,166	15.66%	大買/鉅額交易
2024/02/26	16	1005.94	60	1024.92	1010.00	-44	1,158	-3.80%
2024/02/23	2.8	1058.22	49	1050.82	1050.00	-46.2	1,149	-4.02%
2024/02/22	92	1058.37	49	1047.14	1045.00	43	1,143	3.76%
2024/02/21	19	1025.79	20	1025.75	1025.00	-1	1,124	-0.09%
2024/02/20	154	1013.21	28	1002.86	1025.00	126	1,122	11.22%	大買/鉅額交易
2024/02/19	100	991.17	48	985.15	980.00	52	1,109	4.69%
2024/02/16	88	1010.59	55	1014.42	1010.00	33	1,106	2.98%
2024/02/15	30	1012.33	91.1	1005.20	1005.00	-61.1	1,098	-5.56%
2024/02/05	11	994.36	107	990.16	989.00	-96	1,136	-8.44%	大賣/
2024/02/02	72	1007.86	132.6	1010.54	1010.00	-60.6	1,134	-5.34%	大賣/
2024/02/01	27.2	987.39	148	985.96	986.00	-120.8	1,120	-10.78%	大賣/鉅額交易
2024/01/31	201.9	996.21	24	992.21	988.00	177.9	1,117	15.92%	大買/鉅額交易
2024/01/30	46	974.04	19	974.42	974.00	27	1,110	2.43%
2024/01/29	50.2	967.51	25	964.96	973.00	25.2	1,111	2.27%
2024/01/26	143	978.45	92	964.09	976.00	51	1,118	4.56%	大買/
2024/01/25	78.8	995.87	38	990.03	987.00	40.8	1,104	3.69%
2024/01/24	85	984.09	88	989.98	978.00	-3	1,106	-0.27%
2024/01/23	18	997.61	20	991.75	1005.00	-2	1,090	-0.18%
2024/01/22	22	992.64	23	987.22	976.00	-1	1,080	-0.09%
2024/01/19	84	982.68	10	975.00	976.00	74	1,074	6.89%
2024/01/18	163	957.32	20	957.85	958.00	143	1,069	13.37%	大買/鉅額交易
2024/01/17	61	961.69	163	971.37	967.00	-102	1,063	-9.60%	大賣/鉅額交易
2024/01/16	195	984.41	66	987.82	990.00	129	1,042	12.38%	大買/鉅額交易
2024/01/15	53	966.36	5	969.80	965.00	48	1,039	4.62%
2024/01/12	211	980.75	35	984.29	970.00	176	1,049	16.76%	大買/鉅額交易
2024/01/11	40	971.60	23	966.48	973.00	17	1,028	1.65%
2024/01/10	17.6	973.80	8	976.63	973.00	9.6	1,028	0.93%
2024/01/09	54	983.69	19	986.47	974.00	35	1,035	3.38%
2024/01/08	62	963.92	3	966.00	965.00	59	1,017	5.80%
2024/01/05	56	977.80	76	975.58	978.00	-20	1,020	-1.96%
2024/01/04	55	988.45	14	993.29	988.00	41	1,023	4.01%
2024/01/03	198	998.56	8	1004.13	1000.00	190	1,023	18.56%	大買/鉅額交易
2024/01/02	192	1019.92	9	1043.89	1030.00	183	1,009	18.13%	大買/鉅額交易
2023/12/29	8	1069.38	42	1065.00	1070.00	-34	995	-3.42%
2023/12/28	210	1047.29	74	1045.74	1050.00	136	982	13.84%	大買/鉅額交易
2023/12/27	7	1059.29	41	1060.49	1060.00	-34	974	-3.49%
2023/12/26	107.6	1027.88	7	1032.14	1030.00	100.6	969	10.38%	大買/
2023/12/25	42	1029.76	11	1022.27	1025.00	31	970	3.19%
2023/12/22	12	1046.25	38	1046.05	1050.00	-26	967	-2.69%
2023/12/21	178	1033.76	47.2	1032.57	1035.00	130.8	959	13.62%	大買/鉅額交易
2023/12/20	193	1017.77	54	1011.35	1010.00	139	943	14.72%	大買/鉅額交易
2023/12/19	70	1017.27	40	1035.38	1010.00	30	935	3.21%
2023/12/18	68	1055.81	325	1089.11	1070.00	-257	939	-27.34%	大賣/鉅額交易
2023/12/15	117	1090.94	22	1091.14	1110.00	95	896	10.59%	大買/
2023/12/14	88	1005.16	47	1009.74	1010.00	41	873	4.69%
2023/12/13	73	988.40	32	986.63	984.00	41	852	4.81%
2023/12/12	30	983.33	114.9	985.16	980.00	-84.9	870	-9.75%	大賣/
2023/12/11	228	986.93	74.3	988.02	990.00	153.7	890	17.26%	大買/鉅額交易
2023/12/08	188	976.01	54	966.35	963.00	134	879	15.24%	大買/鉅額交易
2023/12/07	132	932.80	27	937.89	940.00	105	862	12.17%	大買/鉅額交易
2023/12/06	87.7	900.03	4	904.75	899.00	83.7	851	9.84%
2023/12/05	36	895.56	39	893.49	890.00	-3	855	-0.35%
2023/12/04	20	913.65	47.5	916.69	910.00	-27.5	849	-3.23%
2023/12/01	5	926.20	23	925.17	927.00	-18	849	-2.12%
2023/11/30	123.4	926.86	21.2	928.71	926.00	102.2	855	11.94%	大買/鉅額交易
2023/11/29	166	918.81	36.4	919.03	918.00	129.6	860	15.07%	大買/鉅額交易
2023/11/28	279	908.36	57	916.14	922.00	222	870	25.50%	大買/鉅額交易
2023/11/27	141	902.14	36	900.72	904.00	105	875	12.00%	大買/鉅額交易
2023/11/24	38	897.29	13	893.00	893.00	25	904	2.76%
2023/11/22	10.8	907.20	48	906.88	904.00	-37.2	967	-3.84%
2023/11/21	178	908.10	6	909.83	912.00	172	973	17.67%	大買/鉅額交易
2023/11/20	32	907.53	102	906.37	908.00	-70	981	-7.13%	大賣/
2023/11/17	32	919.19	33	921.58	924.00	-1	991	-0.10%
2023/11/16	69	907.03	18.4	911.13	914.00	50.6	1,000	5.06%
2023/11/15	22.5	918.44	31	918.55	916.00	-8.5	1,018	-0.83%
2023/11/14	47	923.11	67	920.67	919.00	-20	1,040	-1.92%
2023/11/13	321	912.59	94	913.68	924.00	227	1,073	21.15%	大買/鉅額交易
2023/11/10	18	862.17	20	866.50	871.00	-2	1,032	-0.19%
2023/11/09	111	863.93	6	864.02	865.00	105	1,055	9.94%	大買/鉅額交易
2023/11/08	63	876.83	11.9	876.83	871.00	51.1	1,052	4.86%
2023/11/07	86	878.19	15	878.53	877.00	71	1,051	6.75%
2023/11/06	63	863.54	82	862.83	860.00	-19	1,053	-1.80%
2023/11/03	34	856.00	72	856.24	854.00	-38	1,071	-3.55%
2023/11/02	35	873.51	15.7	866.70	868.00	19.3	1,072	1.79%
2023/11/01	58	850.94	42.9	855.28	861.00	15.1	1,083	1.40%
2023/10/31	2	829.50	12	828.67	823.00	-10	1,083	-0.92%
2023/10/30	13	833.15	25	833.40	831.00	-12	1,106	-1.08%
2023/10/27	18	821.06	33	821.30	819.00	-15	1,113	-1.35%
2023/10/26	7.6	821.15	61	809.34	801.00	-53.4	1,118	-4.78%
2023/10/25	5	840.80	16.1	843.85	842.00	-11.1	1,125	-0.99%
2023/10/24	11	832.64	4.9	819.67	835.00	6.1	1,133	0.54%
2023/10/23	24	816.79	42.8	811.43	813.00	-18.8	1,151	-1.63%
2023/10/20	29	808.31	247	815.23	832.00	-218	1,153	-18.90%	大賣/鉅額交易
2023/10/19	27.6	827.56	31.2	827.49	829.00	-3.6	1,153	-0.31%
2023/10/18	1.1	824.84	15	827.47	824.00	-13.9	1,176	-1.18%
2023/10/17	9	851.56	46	855.04	848.00	-37	1,205	-3.07%
2023/10/16	2	840.00	3	844.33	837.00	-1	1,205	-0.08%
2023/10/13	5	859.40	40	857.33	855.00	-35	1,221	-2.86%
2023/10/12	13	847.46	32	847.00	848.00	-19	1,235	-1.54%
2023/10/11	29	830.88	198.1	829.78	826.00	-169.1	1,251	-13.51%	大賣/鉅額交易
2023/10/06	1	828.00	21	832.19	828.00	-20	1,266	-1.58%
2023/10/05	11	831.91	21	835.71	838.00	-10	1,283	-0.78%
2023/10/04	21.8	823.91	9	822.33	826.00	12.8	1,289	1.00%
2023/10/03	13	825.62	19	827.16	825.00	-6	1,294	-0.46%
2023/10/02	36	847.03	24	850.38	840.00	12	1,297	0.93%
2023/09/28	37.8	830.09	12	827.50	823.00	25.8	1,291	2.00%
2023/09/27	15.5	823.48	3	821.33	823.00	12.5	1,291	0.97%
2023/09/26	27.3	826.74	14	824.50	827.00	13.3	1,299	1.02%
2023/09/25	19	831.53	8	833.50	835.00	11	1,305	0.84%
2023/09/22	35	813.57	154.5	811.79	825.00	-119.5	1,306	-9.15%	大賣/鉅額交易
2023/09/21	74	814.49	143	808.02	812.00	-69	1,314	-5.25%	大賣/
2023/09/20	81.2	858.33	58	860.91	853.00	23.2	1,307	1.78%
2023/09/19	79.2	881.93	12	881.00	874.00	67.2	1,305	5.15%
2023/09/18	55	894.15	3	893.33	891.00	52	1,305	3.98%
2023/09/15	76	899.45	178	891.62	901.00	-102	1,312	-7.77%	大賣/鉅額交易
2023/09/14	11.7	910.33	63	911.67	909.00	-51.3	1,297	-3.95%
2023/09/13	5.4	888.29	14	885.50	891.00	-8.6	1,282	-0.67%
2023/09/12	2.3	863.08	40	878.88	878.00	-37.7	1,313	-2.87%
2023/09/11	5	859.00	25	861.20	857.00	-20	1,321	-1.51%
2023/09/08	81.5	861.34	12	866.05	867.00	69.5	1,327	5.24%
2023/09/07	77	875.95	3	873.96	877.00	74	1,333	5.55%
2023/09/06	65.8	874.45	6	873.67	875.00	59.8	1,352	4.42%
2023/09/05	7	887.14	90	879.43	877.00	-83	1,362	-6.09%
2023/09/04	33	877.33	2	880.50	879.00	31	1,392	2.23%
2023/09/01	77	864.90	4.2	862.53	867.00	72.8	1,416	5.14%
2023/08/31	32	872.63	60	867.85	865.00	-28	1,415	-1.98%
2023/08/30	33.5	885.06	97	883.21	881.00	-63.5	1,410	-4.50%
2023/08/29	171	870.61	145	867.54	871.00	26	1,397	1.86%	大買/大賣/
2023/08/28	26	823.62	42	826.24	834.00	-16	1,377	-1.16%
2023/08/25	27	807.56	146.6	810.82	808.00	-119.6	1,409	-8.48%	大賣/鉅額交易
2023/08/24	94.1	828.69	26	828.38	825.00	68.1	1,434	4.75%
2023/08/23	13	828.31	120	821.08	829.00	-107	1,430	-7.48%	大賣/鉅額交易
2023/08/22	7	810.29	149	814.92	817.00	-142	1,439	-9.87%	大賣/鉅額交易
2023/08/21	20	802.60	113	798.80	802.00	-93	1,445	-6.43%	大賣/
2023/08/18	223.1	789.44	674.9	785.98	783.00	-451.8	1,425	-31.70%	大買/大賣/鉅額交易
2023/08/17	276.1	779.12	89	782.93	778.00	187.1	1,396	13.40%	大買/鉅額交易
2023/08/16	32	734.59	120	736.15	733.00	-88	1,351	-6.51%	大賣/
2023/08/15	34.1	753.62	98	757.20	752.00	-63.9	1,343	-4.76%
2023/08/14	57	723.75	47	723.83	727.00	10	1,322	0.76%
2023/08/11	95.1	721.79	28	725.79	723.00	67.1	1,319	5.09%
2023/08/10	57	728.32	90	731.40	727.00	-33	1,315	-2.51%
2023/08/09	185	742.85	128	752.58	759.00	57	1,302	4.38%	大買/大賣/
2023/08/08	156	705.28	176.1	707.92	719.00	-20.1	1,283	-1.57%	大買/大賣/
2023/08/07	230.1	705.01	778	703.91	704.00	-547.9	1,274	-43.00%	大買/大賣/鉅額交易
2023/08/04	51	729.14	426	727.68	723.00	-375	1,245	-30.10%	大賣/鉅額交易
2023/08/02	104.6	739.80	38	741.95	736.00	66.6	1,230	5.41%	大買/
2023/08/01	35	731.97	114	734.23	730.00	-79	1,212	-6.52%	大賣/
2023/07/31	70.8	749.23	58	747.52	746.00	12.8	1,213	1.06%
2023/07/28	281	753.57	53	752.83	751.00	228	1,204	18.94%	大買/鉅額交易
2023/07/27	94.8	760.37	14.8	760.38	760.00	79.9	1,191	6.71%
2023/07/26	35	760.06	38	763.07	753.00	-3	1,188	-0.25%
2023/07/25	23	773.39	19	772.37	771.00	4	1,177	0.34%
2023/07/24	18	779.11	31	776.33	769.00	-13	1,173	-1.11%
2023/07/21	119	774.88	33	776.27	771.00	86	1,158	7.42%	大買/
2023/07/20	4	793.00	123	799.42	785.00	-119	1,141	-10.43%	大賣/鉅額交易
2023/07/19	90	788.21	16	786.13	786.00	74	1,107	6.68%
2023/07/18	108	777.58	11	776.00	782.00	97	1,100	8.82%	大買/
2023/07/17	194	770.03	31	775.13	767.00	163	1,085	15.02%	大買/鉅額交易
2023/07/14	33.5	807.12	238	808.48	794.00	-204.6	1,060	-19.28%	大賣/鉅額交易
2023/07/13	21	827.48	44	831.43	829.00	-23	1,032	-2.23%
2023/07/12	36	812.50	124	811.33	810.00	-88	1,010	-8.71%	大賣/
2023/07/11	48	819.67	13	821.77	824.00	35	992	3.53%
2023/07/10	32	827.34	41.4	821.37	819.00	-9.4	986	-0.95%
2023/07/07	29	831.59	20	831.70	829.00	9	990	0.91%
2023/07/06	49	847.00	8	844.88	844.00	41	986	4.16%
2023/07/05	43	852.63	14	851.93	849.00	29	983	2.95%
2023/07/04	34	851.38	16	853.19	848.00	18	978	1.84%
2023/07/03	87	863.15	129	861.36	858.00	-42	971	-4.32%	大賣/
2023/06/30	52	856.25	21	852.81	860.00	31	968	3.20%
2023/06/29	96	850.27	88	848.94	852.00	8	980	0.82%
2023/06/28	34.6	862.00	44.2	865.90	849.00	-9.6	974	-0.98%
2023/06/27	8	891.25	61	880.93	877.00	-53	975	-5.43%
2023/06/26	11	891.45	29	885.59	891.00	-18	978	-1.84%
2023/06/21	21	891.81	60	892.47	890.00	-39	986	-3.95%
2023/06/20	6	892.50	11	892.09	890.00	-5	1,003	-0.50%
2023/06/19	20	879.10	50	880.48	885.00	-30	1,039	-2.89%
2023/06/16	510	886.65	100	892.78	887.00	410	1,070	38.31%	大買/鉅額交易
2023/06/15	68.2	857.17	108.6	860.10	855.00	-40.4	1,063	-3.80%	大賣/
2023/06/14	90	866.38	19.9	866.68	872.00	70.1	1,050	6.67%
2023/06/13	20	871.70	28.3	870.67	873.00	-8.3	1,042	-0.80%
2023/06/12	43	861.58	18	861.22	864.00	25	1,036	2.41%
2023/06/09	81	837.57	4	839.25	840.00	77	1,014	7.59%
2023/06/08	14.2	857.92	122	857.29	831.00	-107.8	1,008	-10.69%	大賣/鉅額交易
2023/06/07	38.2	885.32	32	890.00	884.00	6.2	973	0.64%
2023/06/06	46	868.78	2	862.50	862.00	44	942	4.67%
2023/06/05	26	881.19	18	891.39	878.00	8	931	0.86%
2023/06/02	44	891.07	19	889.68	883.00	25	921	2.71%
2023/06/01	24	876.18	65	876.02	875.00	-41	911	-4.50%
2023/05/31	17	897.12	192	908.04	871.00	-175	895	-19.54%	大賣/鉅額交易
2023/05/30	511	951.36	81	948.58	967.00	430	851	50.48%	大買/鉅額交易
2023/05/29	47	926.49	40	917.05	909.00	7	823	0.85%
2023/05/26	22	922.45	81	954.83	916.00	-59	830	-7.11%
2023/05/25	163	929.23	109	936.40	930.00	54	821	6.57%	大買/大賣/
2023/05/24	13	892.54	37	891.38	893.00	-24	804	-2.98%
2023/05/23	7	912.29	84	909.82	906.00	-77	797	-9.65%
2023/05/22	0	0.00	32	924.69	921.00	-32	796	-4.02%
2023/05/19	17	927.12	78	926.01	929.00	-61	803	-7.59%
2023/05/18	40	927.70	8	927.37	923.00	32	809	3.95%
2023/05/17	51	897.67	10	896.20	903.00	41	802	5.11%
2023/05/16	17	899.41	16	895.56	892.00	1	803	0.12%
2023/05/15	47	898.66	6	896.83	894.00	41	804	5.10%
2023/05/12	7	893.14	77	893.04	898.00	-70	807	-8.67%
2023/05/11	47	916.21	7	914.00	910.00	40	814	4.91%
2023/05/10	16.4	918.48	9.2	918.09	920.00	7.2	812	0.89%
2023/05/09	51.4	923.54	30	923.40	925.00	21.4	815	2.62%
2023/05/08	24	930.79	38	932.37	927.00	-14	817	-1.71%
2023/05/05	45.3	940.04	7	939.14	935.00	38.3	816	4.69%
2023/05/04	11	925.36	14.1	918.55	916.00	-3.1	827	-0.37%
2023/05/03	8.1	928.02	32	927.16	925.00	-23.9	842	-2.83%
2023/05/02	36	914.44	15.7	917.48	925.00	20.3	858	2.36%
2023/04/28	7	881.14	30	889.47	878.00	-23	870	-2.64%
2023/04/27	5	886.80	20	882.45	888.00	-15	870	-1.72%
2023/04/26	32	859.03	19	860.63	865.00	13	870	1.49%
2023/04/25	57.8	870.51	6	864.50	865.00	51.8	872	5.94%
2023/04/24	23	897.30	6	898.67	902.00	17	897	1.89%
2023/04/21	42	894.98	18	897.61	896.00	24	902	2.66%
2023/04/20	8	919.00	21	914.77	908.00	-13	906	-1.44%
2023/04/19	11	931.91	7	931.29	929.00	4	920	0.43%
2023/04/18	7	928.14	14	930.29	928.00	-7	923	-0.76%
2023/04/17	12	935.67	15	936.27	937.00	-3	940	-0.32%
2023/04/14	11	932.18	15	932.40	932.00	-4	944	-0.42%
2023/04/13	5	932.80	38	948.76	925.00	-33	949	-3.48%
2023/04/12	24	942.42	56.2	938.07	948.00	-32.2	946	-3.40%
2023/04/11	14	935.00	12	937.08	928.00	2	941	0.21%
2023/04/10	27	928.00	9	929.56	930.00	18	937	1.92%
2023/04/07	14	919.07	5	916.80	913.00	9	934	0.96%
2023/04/06	23.8	909.78	13	915.23	915.00	10.8	934	1.16%
2023/03/31	4	916.00	37	921.89	918.00	-33	932	-3.54%
2023/03/30	39.9	935.86	30	943.20	927.00	9.9	931	1.07%
2023/03/29	12.6	925.57	44	925.25	921.00	-31.4	920	-3.41%
2023/03/28	51	922.65	48	923.69	918.00	3	918	0.33%
2023/03/27	17	910.76	33	915.30	916.00	-16	896	-1.79%
2023/03/24	37	898.30	50	898.86	896.00	-13	886	-1.47%
2023/03/23	65	896.82	132	885.80	887.00	-67	871	-7.69%	大賣/
2023/03/22	43	900.60	121	904.45	887.00	-78	849	-9.18%	大賣/
2023/03/21	38	921.32	44	920.89	918.00	-6	804	-0.75%
2023/03/20	59.4	864.08	19	854.95	888.00	40.4	756	5.34%
2023/03/17	24	806.29	17.6	807.22	808.00	6.4	720	0.89%
2023/03/16	11	791.09	4	786.00	782.00	7	717	0.98%
2023/03/15	36	798.61	19	801.58	791.00	17	715	2.38%
2023/03/14	30	783.57	1	792.00	780.00	29	708	4.09%
2023/03/13	79	789.86	14	789.00	787.00	65	708	9.17%
2023/03/10	54.8	806.29	27	806.30	803.00	27.8	699	3.98%
2023/03/09	43	821.12	6	820.67	817.00	37	703	5.26%
2023/03/08	32	820.72	8	821.38	821.00	24	702	3.42%
2023/03/07	20	827.55	20.7	825.14	825.00	-0.7	703	-0.10%
2023/03/06	40	826.43	30	825.30	833.00	10	704	1.42%
2023/03/03	124	829.97	16	827.19	817.00	108	702	15.37%	大買/鉅額交易
2023/03/02	10	836.20	19	840.42	836.00	-9	695	-1.29%
2023/03/01	7.5	867.58	41	864.48	857.00	-33.5	691	-4.85%
2023/02/24	33	862.52	15.6	876.66	861.00	17.4	696	2.50%
2023/02/23	8	829.38	75	834.28	839.00	-67	687	-9.74%
2023/02/22	1	818.00	39.1	814.24	818.00	-38.1	687	-5.54%
2023/02/21	0	0.00	15	833.80	828.00	-15	695	-2.16%
2023/02/20	87	828.26	22	831.59	831.00	65	704	9.22%
2023/02/17	85	820.82	23	821.30	824.00	62	710	8.72%
2023/02/16	230.6	830.89	52.1	830.81	830.00	178.6	715	24.94%	大買/鉅額交易
2023/02/15	6	837.00	35	834.31	834.00	-29	718	-4.04%
2023/02/14	3	840.00	46	841.93	832.00	-43	719	-5.97%
2023/02/13	8	849.75	79	851.11	844.00	-71	720	-9.86%
2023/02/10	32	859.81	39	857.49	858.00	-7	726	-0.96%
2023/02/09	42.8	851.75	63	852.79	859.00	-20.2	725	-2.78%
2023/02/08	15.6	835.68	40	837.53	833.00	-24.4	714	-3.41%
2023/02/07	18.9	836.29	38	836.03	838.00	-19.1	715	-2.67%
2023/02/06	10	819.00	25	837.07	837.00	-15	720	-2.08%
2023/02/03	4.1	824.76	41	823.34	822.00	-36.9	719	-5.13%
2023/02/02	101	820.80	103	823.24	829.00	-2	718	-0.28%	大買/大賣/
2023/02/01	44	780.80	52	783.27	789.00	-8	712	-1.12%
2023/01/31	104	758.79	83	761.23	758.00	21	723	2.90%	大買/
2023/01/30	55.8	780.71	201.8	779.24	770.00	-146	725	-20.12%	大賣/鉅額交易
2023/01/17	16	772.88	143	773.92	774.00	-127	717	-17.71%	大賣/鉅額交易
2023/01/16	37	773.38	127	774.15	771.00	-90	720	-12.48%	大賣/
2023/01/13	18	789.28	99	788.27	783.00	-81	719	-11.26%
2023/01/12	64	789.33	145	788.07	788.00	-81	729	-11.10%	大賣/
2023/01/11	89	823.76	21	823.05	821.00	68	709	9.58%
2023/01/10	11	829.18	52	831.58	832.00	-41	719	-5.70%
2023/01/09	105.6	822.50	22	823.05	833.00	83.6	731	11.44%	大買/
2023/01/06	4.6	782.98	15	784.33	785.00	-10.4	726	-1.44%
2023/01/05	71	778.41	39	780.38	789.00	32	738	4.33%
2023/01/04	8	804.88	8	812.38	803.00	0	739	0.00%
2023/01/03	12	826.67	35	827.11	824.00	-23	756	-3.04%
2022/12/30	2	828.00	41	824.93	826.00	-39	761	-5.12%
2022/12/29	46.6	804.19	8	809.00	810.00	38.6	770	5.01%
2022/12/28	21	802.10	6	799.50	802.00	15	771	1.94%
2022/12/27	23	824.04	12	831.17	823.00	11	787	1.40%
2022/12/26	1	834.00	2	835.50	831.00	-1	792	-0.13%
2022/12/23	21	808.71	18	825.50	829.00	3	801	0.37%
2022/12/22	30	822.33	24	822.88	826.00	6	810	0.74%
2022/12/21	43	808.70	1	817.00	807.00	42	815	5.15%
2022/12/20	75	835.80	13	826.46	823.00	62	818	7.58%
2022/12/19	22	863.86	19	864.21	855.00	3	821	0.37%
2022/12/16	3	890.67	14	890.93	889.00	-11	823	-1.34%
2022/12/15	48.6	914.40	36.9	913.29	913.00	11.7	826	1.41%
2022/12/14	9	907.00	18.1	906.59	913.00	-9.1	829	-1.10%
2022/12/13	6	889.67	21	887.76	883.00	-15	836	-1.79%
2022/12/12	7	877.57	33	881.82	886.00	-26	842	-3.09%
2022/12/09	35.8	883.58	18	884.89	884.00	17.8	851	2.09%
2022/12/08	19	874.11	28	872.04	873.00	-9	874	-1.03%
2022/12/07	9	861.00	14	859.43	857.00	-5	885	-0.56%
2022/12/06	12	874.42	14	876.00	870.00	-2	888	-0.23%
2022/12/05	7	886.71	25	883.52	883.00	-18	908	-1.98%
2022/12/02	6	884.00	4	881.00	886.00	2	916	0.22%
2022/12/01	38	885.87	14	888.36	887.00	24	918	2.61%
2022/11/30	23.8	869.63	15.2	865.14	864.00	8.5	913	0.93%
2022/11/29	16.2	872.36	7	873.14	873.00	9.2	915	1.00%
2022/11/28	46	876.35	12	877.75	879.00	34	928	3.66%
2022/11/25	5.3	882.97	37.5	884.85	886.00	-32.2	934	-3.45%
2022/11/24	52.9	879.14	32	874.09	895.00	20.9	929	2.25%
2022/11/23	7	873.43	42	871.69	873.00	-35	928	-3.77%
2022/11/22	4.3	868.61	46	868.35	866.00	-41.7	931	-4.47%
2022/11/21	1	860.00	58	867.07	870.00	-57	931	-6.12%
2022/11/18	14	843.29	66	845.44	848.00	-52	936	-5.55%
2022/11/17	65	816.48	50	830.46	829.00	15	936	1.60%
2022/11/16	36.9	797.58	60	803.65	805.00	-23.1	925	-2.49%
2022/11/15	16	780.63	27	780.67	780.00	-11	921	-1.19%
2022/11/14	69	808.64	56	795.64	787.00	13	931	1.40%
2022/11/11	46.6	813.64	40	804.05	798.00	6.6	922	0.72%
2022/11/10	20	798.87	23	798.09	799.00	-3	917	-0.33%
2022/11/09	29.1	811.81	38	810.03	811.00	-8.9	930	-0.96%
2022/11/08	26.6	802.89	23	810.22	796.00	3.6	952	0.38%
2022/11/07	26	794.65	14	792.93	796.00	12	954	1.26%
2022/11/04	37	793.51	12	794.25	796.00	25	950	2.63%
2022/11/03	32.1	796.97	20.5	794.92	796.00	11.6	948	1.22%
2022/11/02	57.1	795.59	26	798.88	798.00	31.1	948	3.28%
2022/11/01	64	779.83	51	779.18	782.00	13	941	1.38%
2022/10/31	55	775.36	39	773.08	776.00	16	941	1.70%
2022/10/28	353	765.44	110	765.62	769.00	243	942	25.78%	大買/大賣/鉅額交易
2022/10/27	107	729.20	54	724.59	752.00	53	926	5.72%	大買/
2022/10/26	69	695.10	65.1	688.51	694.00	3.9	915	0.43%
2022/10/25	41	726.34	40	721.33	719.00	1	899	0.11%
2022/10/24	38	723.55	32	727.22	725.00	6	887	0.68%
2022/10/21	24	712.88	46.2	708.68	700.00	-22.2	892	-2.49%
2022/10/20	0.6	713.00	65	715.74	722.00	-64.4	889	-7.24%
2022/10/19	92.3	728.88	30	729.60	732.00	62.3	880	7.08%
2022/10/18	33	708.85	49	711.39	706.00	-16	870	-1.84%
2022/10/17	109	701.89	32	701.22	716.00	77	861	8.94%	大買/
2022/10/14	31	736.26	24	736.96	725.00	7	848	0.83%
2022/10/13	75	730.12	84.4	732.57	721.00	-9.4	847	-1.11%
2022/10/12	87	733.53	36.9	734.62	736.00	50.1	839	5.96%
2022/10/11	125	764.45	58	765.91	752.00	67	834	8.03%	大買/
2022/10/07	6	809.83	64	803.33	811.00	-58	846	-6.85%
2022/10/06	59	809.83	71	810.03	814.00	-12	865	-1.39%
2022/10/05	13	789.92	41.8	790.72	786.00	-28.8	876	-3.28%
2022/10/04	55.3	779.63	128	785.65	793.00	-72.7	896	-8.11%	大賣/
2022/10/03	13	751.46	96.8	749.75	741.00	-83.8	888	-9.43%
2022/09/30	60	758.80	24	744.54	764.00	36	909	3.96%
2022/09/29	39.5	745.06	160.5	744.70	739.00	-121	940	-12.86%	大賣/鉅額交易
2022/09/28	24.5	751.34	91	752.14	735.00	-66.5	950	-6.99%
2022/09/27	12	763.00	60	768.48	769.00	-48	962	-4.99%
2022/09/26	69	750.87	64	750.05	748.00	5	970	0.52%
2022/09/23	22	770.41	7	773.29	765.00	15	998	1.50%
2022/09/22	25	786.28	72	785.61	794.00	-47	1,022	-4.60%
2022/09/21	26	796.15	47.8	795.10	794.00	-21.8	1,036	-2.10%
2022/09/20	33	797.18	129	797.67	791.00	-96	1,032	-9.30%	大賣/
2022/09/19	30.5	804.67	56	804.70	800.00	-25.5	1,032	-2.47%
2022/09/16	60	800.00	92.4	799.76	799.00	-32.4	1,035	-3.13%
2022/09/15	50	806.30	46	804.61	805.00	4	1,035	0.39%
2022/09/14	37	779.08	42.8	783.06	784.00	-5.8	1,018	-0.57%
2022/09/13	12.4	779.29	52	779.54	777.00	-39.6	1,013	-3.91%
2022/09/12	17	781.41	61	779.98	780.00	-44	1,015	-4.33%
2022/09/08	108.5	740.53	60	744.85	750.00	48.5	1,017	4.76%	大買/
2022/09/07	132.8	721.08	57	718.72	724.00	75.8	1,028	7.37%	大買/
2022/09/06	6	732.17	26	725.19	723.00	-20	1,035	-1.93%
2022/09/05	17	725.06	37	723.30	720.00	-20	1,035	-1.93%
2022/09/02	126	723.80	64	730.89	730.00	62	1,032	6.01%	大買/
2022/09/01	61	703.89	18	710.50	696.00	43	1,015	4.23%
2022/08/31	28.5	732.85	8	731.63	728.00	20.5	1,007	2.03%
2022/08/30	44	748.16	5	740.60	735.00	39	1,010	3.86%
2022/08/29	35	732.77	30	733.10	735.00	5	1,014	0.49%
2022/08/26	30	766.67	22	766.55	755.00	8	1,013	0.79%
2022/08/25	13	766.00	98	771.99	770.00	-85	1,009	-8.42%
2022/08/24	24	757.38	56.5	760.58	760.00	-32.5	1,002	-3.25%
2022/08/23	41	735.29	53	734.25	732.00	-12	992	-1.21%
2022/08/22	25	743.84	28.7	742.36	733.00	-3.7	1,000	-0.37%
2022/08/19	5	747.40	38	748.95	755.00	-33	1,006	-3.28%
2022/08/18	5	723.60	30.4	725.85	723.00	-25.4	1,006	-2.53%
2022/08/17	2	730.00	59	736.39	727.00	-57	1,004	-5.68%
2022/08/16	14	738.21	61	742.03	737.00	-47	1,000	-4.70%
2022/08/15	41	708.49	130	721.21	745.00	-89	999	-8.91%	大賣/
2022/08/12	116	683.33	41	681.66	678.00	75	991	7.56%	大買/
2022/08/11	27	676.59	4	676.75	673.00	23	986	2.33%
2022/08/10	35	666.89	10	668.30	666.00	25	996	2.51%
2022/08/09	49	676.00	115	679.30	678.00	-66	1,000	-6.60%	大賣/
2022/08/08	14.7	667.27	11	667.00	670.00	3.7	1,014	0.37%
2022/08/05	26	652.62	40	656.60	654.00	-14	1,049	-1.33%
2022/08/04	82	629.79	93	630.04	633.00	-11	1,050	-1.05%
2022/08/03	40	635.70	79	636.29	635.00	-39	1,050	-3.71%
2022/08/02	118	653.53	45	651.51	651.00	73	1,056	6.91%	大買/
2022/08/01	31	671.19	19	683.58	668.00	12	1,046	1.15%
2022/07/29	2	699.00	10	698.90	698.00	-8	1,044	-0.77%
2022/07/28	15.4	711.89	67	709.27	697.00	-51.6	1,052	-4.90%
2022/07/27	35	693.20	7	693.86	697.00	28	1,041	2.69%
2022/07/26	4	688.50	31	689.94	683.00	-27	1,041	-2.59%
2022/07/25	18	700.94	17	703.71	706.00	1	1,041	0.10%
2022/07/22	43	697.58	7	697.14	694.00	36	1,040	3.46%
2022/07/21	79	703.78	12	700.92	705.00	67	1,039	6.44%
2022/07/20	68	700.93	13	698.02	694.00	55	1,034	5.31%
2022/07/19	118	694.19	16	696.13	692.00	102	1,026	9.93%	大買/鉅額交易
2022/07/18	26	697.23	59.9	693.65	697.00	-33.9	1,022	-3.32%
2022/07/15	25	692.20	113	680.26	701.00	-88	1,016	-8.66%	大賣/
2022/07/14	17	676.65	110	683.29	689.00	-93	996	-9.34%	大賣/
2022/07/13	12.3	642.44	86	640.58	638.00	-73.7	974	-7.57%
2022/07/12	135	618.06	196	621.02	624.00	-61	957	-6.37%	大買/大賣/
2022/07/11	8	611.13	76	612.49	610.00	-68	930	-7.31%
2022/07/08	47	612.30	124	617.09	612.00	-77	929	-8.28%	大賣/
2022/07/07	165.4	581.70	108.5	588.29	596.00	56.9	904	6.29%	大買/大賣/
2022/07/06	59.5	588.87	82	593.46	587.00	-22.5	870	-2.59%
2022/07/05	144	597.09	38	610.42	606.00	106	850	12.46%	大買/鉅額交易
2022/07/04	114	601.52	49	607.53	611.00	65	832	7.80%	大買/
2022/07/01	189	621.31	444	627.09	610.00	-255	821	-31.05%	大買/大賣/鉅額交易
2022/06/30	130	669.45	32	670.22	668.00	98	783	12.50%	大買/
2022/06/29	97	703.52	28	722.39	701.00	69	755	9.14%
2022/06/28	18.9	750.86	41	742.27	737.00	-22.1	732	-3.02%
2022/06/27	15.3	763.58	60	764.95	765.00	-44.7	730	-6.12%
2022/06/24	22	732.50	48	741.63	733.00	-26	721	-3.61%
2022/06/23	62	714.52	65.2	716.28	715.00	-3.2	710	-0.44%
2022/06/22	25	739.24	15	730.33	725.00	10	702	1.42%
2022/06/21	57	742.21	18	735.67	748.00	39	707	5.52%
2022/06/20	37	743.38	27	741.33	740.00	10	700	1.43%
2022/06/17	83	752.78	21	750.48	748.00	62	704	8.80%
2022/06/16	18	787.17	34	797.91	773.00	-16	685	-2.33%
2022/06/15	80	802.59	14	807.14	804.00	66	662	9.96%
2022/06/14	12	788.83	8	784.63	790.00	4	659	0.61%
2022/06/13	14	798.93	29.7	800.95	803.00	-15.7	658	-2.39%
2022/06/10	11	800.82	3	796.33	813.00	8	663	1.21%
2022/06/09	9	802.67	12	802.50	804.00	-3	686	-0.44%
2022/06/08	12	799.67	20	797.85	801.00	-8	687	-1.16%
2022/06/07	11	784.00	17.5	785.41	789.00	-6.5	689	-0.94%
2022/06/06	16	763.63	44	763.93	769.00	-28	703	-3.98%
2022/06/02	12	780.25	22	781.23	776.00	-10	703	-1.42%
2022/06/01	18	774.67	6	778.50	771.00	12	704	1.70%
2022/05/31	2	781.50	26	790.42	792.00	-24	696	-3.44%
2022/05/30	18.6	762.35	54	779.11	780.00	-35.4	691	-5.12%
2022/05/27	75	745.77	42	744.40	744.00	33	682	4.84%
2022/05/26	63	737.49	54	747.83	728.00	9	673	1.34%
2022/05/25	6	770.50	14	770.57	766.00	-8	661	-1.21%
2022/05/24	7	769.29	21	774.33	766.00	-14	663	-2.11%
2022/05/23	16	801.31	15	798.73	783.00	1	661	0.15%
2022/05/20	13	823.85	15	834.07	824.00	-2	645	-0.31%
2022/05/19	55	810.85	5.4	808.70	812.00	49.6	627	7.90%
2022/05/18	31	812.71	57	817.28	822.00	-26	621	-4.19%
2022/05/17	7	813.14	50	810.54	812.00	-43	609	-7.05%
2022/05/16	62	815.42	42	813.02	815.00	20	602	3.32%
2022/05/13	85	800.68	20	797.55	810.00	65	581	11.18%
2022/05/12	3	740.00	16	739.13	740.00	-13	548	-2.37%
2022/05/11	21	742.48	17	747.99	751.00	4	547	0.72%
2022/05/10	9	712.89	42.6	717.29	721.00	-33.6	542	-6.20%
2022/05/09	17	742.53	7	747.10	747.00	10	534	1.86%
2022/05/06	27	735.70	5.1	734.40	735.00	21.9	532	4.12%
2022/05/05	15	760.27	12.7	759.30	758.00	2.3	534	0.43%
2022/05/04	10	744.40	9	744.22	744.00	1	527	0.19%
2022/05/03	9	739.11	9	733.44	740.00	0	532	0.00%
2022/04/29	26	733.65	2	733.00	733.00	24	529	4.54%
2022/04/28	20	716.05	9	717.56	717.00	11	530	2.07%
2022/04/27	68.5	699.66	9	698.22	710.00	59.5	529	11.25%
2022/04/26	17	707.24	11.3	708.09	705.00	5.7	526	1.08%
2022/04/25	17	697.65	7	694.57	695.00	10	529	1.89%
2022/04/22	7	721.29	5	726.00	711.00	2	526	0.38%
2022/04/21	9	748.22	74.2	741.73	746.00	-65.2	529	-12.32%
2022/04/20	35	748.43	7	763.86	741.00	28	526	5.32%
2022/04/19	17	740.59	6	741.33	744.00	11	521	2.11%
2022/04/18	9	719.00	16	720.38	722.00	-7	516	-1.36%
2022/04/15	17.6	705.89	6	704.67	702.00	11.6	511	2.27%
2022/04/14	54.8	724.00	9	722.22	724.00	45.8	515	8.88%
2022/04/13	11	714.27	7	714.57	715.00	4	508	0.79%
2022/04/12	36	696.47	14.1	702.13	706.00	21.9	505	4.33%
2022/04/11	17	680.88	11	674.64	671.00	6	502	1.19%
2022/04/08	22.1	689.21	4	686.25	695.00	18.1	502	3.61%
2022/04/07	17	673.76	3	676.33	668.00	14	497	2.82%
2022/04/06	8	691.50	2	698.00	685.00	6	492	1.22%
2022/04/01	16	713.56	4	711.75	714.00	12	491	2.44%
2022/03/31	2.8	707.06	17.1	704.28	701.00	-14.3	489	-2.93%
2022/03/30	3	709.33	26	709.31	711.00	-23	497	-4.63%
2022/03/29	5	711.40	55	711.09	703.00	-50	507	-9.84%
2022/03/28	4	702.50	26	699.15	702.00	-22	514	-4.27%
2022/03/25	5	713.60	33	712.21	710.00	-28	517	-5.41%
2022/03/24	21.6	707.05	30	707.83	717.00	-8.4	515	-1.64%
2022/03/23	33	694.00	13	692.31	693.00	20	506	3.95%
2022/03/22	72.5	691.63	4	689.25	692.00	68.5	504	13.57%
2022/03/21	35	661.09	4	658.75	660.00	31	496	6.24%
2022/03/18	6	639.33	7	640.86	643.00	-1	500	-0.20%
2022/03/17	20	639.25	22	639.57	640.00	-2	500	-0.40%
2022/03/16	11	618.82	8	619.63	618.00	3	493	0.61%
2022/03/15	30	618.27	33	617.30	614.00	-3	497	-0.60%
2022/03/14	46	630.11	8	628.00	622.00	38	492	7.71%
2022/03/11	2	673.50	13.7	671.34	670.00	-11.7	471	-2.48%
2022/03/10	25	674.92	22	680.14	681.00	3	465	0.64%
2022/03/09	35.8	637.24	31	636.03	645.00	4.8	459	1.05%
2022/03/08	63	674.13	13	684.00	670.00	50	444	11.26%
2022/03/07	4	692.00	6	699.83	685.00	-2	442	-0.45%
2022/03/04	6	725.50	33.5	726.99	724.00	-27.5	442	-6.21%
2022/03/03	34	726.85	3.7	727.25	728.00	30.3	450	6.73%
2022/03/02	20	722.15	40	722.60	722.00	-20	455	-4.39%
2022/03/01	65.8	727.80	3	726.33	726.00	62.8	462	13.59%
2022/02/25	23	723.35	3	708.00	717.00	20	477	4.19%
2022/02/24	14.6	702.03	8	701.88	702.00	6.6	478	1.37%
2022/02/23	9	701.78	13	705.31	710.00	-4	479	-0.83%
2022/02/22	12	693.25	5	691.60	693.00	7	500	1.40%
2022/02/21	10	701.10	2	701.50	702.00	8	519	1.54%
2022/02/18	9	688.67	0	0.00	689.00	9	524	1.72%
2022/02/17	12	692.33	80	695.09	692.00	-68	539	-12.59%
2022/02/16	6.3	702.19	4	703.50	699.00	2.3	561	0.40%
2022/02/15	51.9	698.73	4.9	699.43	697.00	47	581	8.09%
2022/02/14	55	690.33	131	691.21	688.00	-76	584	-13.01%	大賣/
2022/02/11	18.5	705.49	155	703.96	703.00	-136.5	582	-23.41%	大賣/鉅額交易
2022/02/10	17.8	709.94	0	0.00	711.00	17.8	600	2.96%
2022/02/09	6.2	707.39	15	707.67	710.00	-8.8	600	-1.47%
2022/02/08	20.2	703.68	0.2	706.00	703.00	20.1	595	3.37%
2022/02/07	18.3	725.45	0	0.00	716.00	18.3	591	3.10%
2022/01/26	12	717.08	17	717.00	713.00	-5	585	-0.85%
2022/01/25	61	710.26	7	712.57	712.00	54	593	9.10%
2022/01/24	22	721.73	5.2	723.91	739.00	16.8	590	2.84%
2022/01/21	10	733.90	47	744.11	727.00	-37	593	-6.23%
2022/01/20	17.9	765.69	8	762.88	770.00	9.9	588	1.68%
2022/01/19	19	754.05	1	752.00	761.00	18	594	3.03%
2022/01/18	2	744.50	16	747.38	750.00	-14	596	-2.35%
2022/01/17	6	731.83	7	731.43	734.00	-1	594	-0.17%
2022/01/14	33	716.55	0	0.00	724.00	33	597	5.52%
2022/01/13	17	725.41	31	724.09	718.00	-14	593	-2.36%
2022/01/12	21	743.43	15	735.87	748.00	6	589	1.02%
2022/01/11	16	723.75	2	719.50	720.00	14	583	2.40%
2022/01/10	9	736.11	10	736.30	733.00	-1	583	-0.17%
2022/01/07	13	733.38	18	725.44	739.00	-5	581	-0.86%
2022/01/06	30.4	732.59	6	731.50	738.00	24.4	579	4.21%
2022/01/05	7	736.86	30	736.90	739.00	-23	577	-3.98%
2022/01/04	25	735.28	2	740.00	740.00	23	577	3.99%
2022/01/03	6.1	758.86	1	754.00	749.00	5.1	577	0.89%
2021/12/30	2.7	758.72	3	756.67	761.00	-0.3	587	-0.05%
2021/12/29	0	0.00	5	760.00	752.00	-5	594	-0.84%
2021/12/28	0	0.00	7	760.00	769.00	-7	600	-1.17%
2021/12/27	0	0.00	3	758.00	756.00	-3	600	-0.50%
2021/12/24	2	757.00	1	754.00	754.00	1	603	0.17%
2021/12/23	1.3	737.38	6	744.00	756.00	-4.7	607	-0.78%
2021/12/22	21	723.48	6	730.33	730.00	15	599	2.50%
2021/12/21	14	706.57	21.5	696.62	712.00	-7.5	592	-1.27%
2021/12/20	1	687.00	0	0.00	690.00	1	601	0.17%
2021/12/17	4	687.50	0	0.00	687.00	4	611	0.65%
2021/12/16	1	720.00	8	703.00	696.00	-7	615	-1.14%
2021/12/15	16	701.19	11	699.27	703.00	5	613	0.82%
2021/12/14	6	703.83	6.6	706.11	707.00	-0.6	613	-0.10%
2021/12/13	10	693.60	2	698.00	698.00	8	611	1.31%
2021/12/10	7	682.00	1.4	682.49	680.00	5.6	623	0.90%
2021/12/09	9	694.56	14	700.93	688.00	-5	630	-0.79%
2021/12/08	1	675.00	4.4	685.45	691.00	-3.4	641	-0.53%
2021/12/07	7.2	674.26	5	671.20	669.00	2.2	675	0.32%
2021/12/06	0	0.00	10	672.50	678.00	-10	705	-1.42%
2021/12/03	7	675.86	19	678.05	675.00	-12	715	-1.68%
2021/12/02	52	664.29	1	672.00	672.00	51	713	7.15%
2021/12/01	12	674.33	4	672.50	672.00	8	703	1.14%
2021/11/30	26.6	705.34	9	688.67	687.00	17.6	699	2.52%
2021/11/29	11	682.00	36	687.92	696.00	-25	691	-3.62%
2021/11/26	7	671.57	16	676.00	672.00	-9	681	-1.32%
2021/11/25	11	682.45	5	687.80	690.00	6	675	0.89%
2021/11/24	77	675.96	5	686.00	670.00	72	669	10.76%
2021/11/23	9	690.54	13	698.46	689.00	-4	650	-0.61%
2021/11/22	5	703.60	5	702.00	709.00	0	643	0.00%
2021/11/19	4	694.25	3	713.33	705.00	1	638	0.16%
2021/11/18	50	678.64	18	683.06	674.00	32	617	5.18%
2021/11/17	132	658.07	42	655.48	656.00	90	599	15.01%	大買/
2021/11/16	50	648.38	25	651.96	667.00	25	598	4.18%
2021/11/15	11	660.73	49	659.86	667.00	-38	589	-6.45%
2021/11/12	34	616.88	6	618.17	626.00	28	572	4.89%
2021/11/11	15	593.87	3	599.33	597.00	12	558	2.15%
2021/11/10	18	600.06	2	594.00	605.00	16	555	2.88%
2021/11/09	35	598.11	30	597.13	602.00	5	570	0.88%
2021/11/08	10	580.50	0	0.00	579.00	10	563	1.78%
2021/11/05	3	583.00	1	587.00	586.00	2	560	0.36%
2021/11/04	22	579.36	0	0.00	575.00	22	561	3.92%
2021/11/03	3	578.67	1	584.00	578.00	2	559	0.36%
2021/11/02	15	586.60	29	589.69	582.00	-14	557	-2.51%
2021/11/01	2	590.00	0	0.00	599.00	2	546	0.37%
2021/10/29	20	583.25	14	584.93	578.00	6	542	1.11%
2021/10/28	12	579.42	0	0.00	574.00	12	539	2.23%
2021/10/27	10	568.90	6	573.50	575.00	4	540	0.74%
2021/10/26	5	550.80	1	551.00	553.00	4	536	0.75%
2021/10/25	0	0.00	4	541.00	540.00	-4	541	-0.74%
2021/10/22	32.5	542.60	0	0.00	546.00	32.5	543	5.98%
2021/10/21	10	553.70	3	554.00	549.00	7	551	1.27%
2021/10/20	13.9	565.44	3	562.33	561.00	10.9	552	1.97%
2021/10/19	36.3	556.54	3	557.00	555.00	33.3	551	6.04%
2021/10/18	9	551.00	0	0.00	550.00	9	551	1.63%
2021/10/15	4	559.25	1	566.00	559.00	3	550	0.54%
2021/10/14	2	568.50	31	559.45	556.00	-29	552	-5.25%
2021/10/13	0	0.00	6	571.33	564.00	-6	557	-1.08%
2021/10/12	3	578.00	0	0.00	578.00	3	560	0.54%
2021/10/08	17	575.82	1	574.00	574.00	16	558	2.86%
2021/10/07	17	564.29	7	567.86	566.00	10	553	1.81%
2021/10/06	0	0.00	7	539.86	541.00	-7	547	-1.28%
2021/10/05	6	524.50	211	524.45	527.00	-205	542	-37.81%	大賣/鉅額交易
2021/10/04	0	0.00	8	527.75	522.00	-8	538	-1.48%
2021/10/01	0	0.00	49	540.53	536.00	-49	538	-9.09%
2021/09/30	1	541.00	20	558.45	555.00	-19	540	-3.52%
2021/09/29	0	0.00	63	539.73	538.00	-63	534	-11.78%
2021/09/28	40	557.00	1	559.00	555.00	39	532	7.33%
2021/09/27	2	560.50	42	558.69	553.00	-40	546	-7.33%
2021/09/24	81.3	593.76	14	582.86	577.00	67.3	537	12.52%
2021/09/23	48	577.83	4	580.75	578.00	44	535	8.22%
2021/09/22	1	560.00	2	559.00	561.00	-1	530	-0.19%
2021/09/17	3	562.67	14	568.71	573.00	-11	532	-2.07%
2021/09/16	35	562.26	11	565.27	560.00	24	536	4.47%
2021/09/15	4	574.00	25	577.56	575.00	-21	533	-3.94%
2021/09/14	8	589.38	13	586.08	591.00	-5	525	-0.95%
2021/09/13	3	591.00	14	596.14	583.00	-11	521	-2.11%
2021/09/10	13.5	592.38	6	589.83	606.00	7.5	511	1.47%
2021/09/09	22	571.41	8	576.75	584.00	14	485	2.88%
2021/09/08	24	549.38	11	541.73	550.00	13	459	2.83%
2021/09/07	3	536.67	16	535.75	536.00	-13	452	-2.87%
2021/09/06	0	0.00	4	527.75	526.00	-4	454	-0.88%
2021/09/03	0	0.00	4	530.75	530.00	-4	461	-0.87%
2021/09/02	6	532.17	15	536.73	534.00	-9	477	-1.88%
2021/09/01	4	538.50	2	542.00	539.00	2	503	0.40%
2021/08/31	2	530.00	16	534.06	540.00	-14	511	-2.74%
2021/08/30	4	536.25	9	536.67	540.00	-5	524	-0.95%
2021/08/27	2	522.00	1	522.00	520.00	1	525	0.19%
2021/08/26	4	518.00	10	522.90	519.00	-6	534	-1.12%
2021/08/25	2	542.00	21	541.05	541.00	-19	544	-3.49%
2021/08/24	10	539.40	59	546.97	538.00	-49	551	-8.88%
2021/08/23	6	539.33	28	539.00	539.00	-22	555	-3.96%
2021/08/20	5	527.00	42	531.29	531.00	-37	576	-6.42%
2021/08/19	10	511.10	46	513.59	504.00	-36	582	-6.18%
2021/08/18	24	504.65	24	503.52	507.00	0	585	0.00%
2021/08/17	0	0.00	64	520.86	515.00	-64	595	-10.75%
2021/08/16	5	531.00	4	533.00	525.00	1	601	0.17%
2021/08/13	65	543.45	5	541.00	536.00	60	634	9.45%
2021/08/12	32	530.81	4	530.50	522.00	28	614	4.55%
2021/08/11	8	551.63	10	550.00	546.00	-2	603	-0.33%
2021/08/10	13	561.31	3	551.67	564.00	10	618	1.62%
2021/08/09	3	557.67	8	564.00	558.00	-5	647	-0.77%
2021/08/06	8	570.88	0	0.00	570.00	8	678	1.18%
2021/08/05	4	570.50	0	0.00	571.00	4	693	0.58%
2021/08/04	15	564.13	0	0.00	568.00	15	713	2.10%
2021/08/03	5	556.20	0	0.00	553.00	5	720	0.69%
2021/08/02	2	562.50	6	562.50	566.00	-4	727	-0.55%
2021/07/30	27	567.33	30	567.00	571.00	-3	728	-0.41%
2021/07/29	32	568.97	4	566.00	562.00	28	729	3.84%
2021/07/28	16	552.06	22	544.45	549.00	-6	730	-0.82%
2021/07/27	20	553.05	13	551.62	555.00	7	736	0.95%
2021/07/26	4	546.25	3	555.00	555.00	1	742	0.13%
2021/07/23	4	543.50	4	543.75	540.00	0	774	0.00%
2021/07/22	12	548.83	2	541.00	544.00	10	783	1.28%
2021/07/21	0	544.00	0	0.00	544.00	0	792	0.00%
2021/07/20	4	546.00	2	547.00	546.00	2	808	0.25%
2021/07/19	16	547.69	39	548.21	550.00	-23	813	-2.83%
2021/07/16	7	556.43	14	558.07	555.00	-7	811	-0.86%
2021/07/15	2	566.00	9	566.22	565.00	-7	817	-0.86%
2021/07/14	2	571.00	3	566.33	571.00	-1	820	-0.12%
2021/07/13	7	569.86	102	572.88	565.00	-95	823	-11.54%	大賣/
2021/07/12	36	578.39	1	569.00	579.00	35	825	4.24%
2021/07/09	19	573.89	0	0.00	575.00	19	826	2.30%
2021/07/08	8	563.88	4	563.00	563.00	4	827	0.48%
2021/07/07	11	558.18	12	559.83	568.00	-1	833	-0.12%
2021/07/06	11	553.82	17	554.94	552.00	-6	835	-0.72%
2021/07/05	33	568.91	19	565.58	565.00	14	838	1.67%
2021/07/02	50.6	555.25	42	556.74	565.00	8.6	847	1.02%
2021/07/01	16	570.56	55	568.85	564.00	-39	833	-4.68%
2021/06/30	19	574.74	83	577.95	584.00	-64	836	-7.65%
2021/06/29	5	585.40	5	587.20	582.00	0	841	0.00%
2021/06/28	59	590.75	10	590.90	595.00	49	842	5.82%
2021/06/25	15	592.07	5	593.00	591.00	10	847	1.18%
2021/06/24	1	589.00	3	579.33	578.00	-2	841	-0.24%
2021/06/23	7	580.14	18.6	580.09	586.00	-11.6	840	-1.38%
2021/06/22	37	574.54	10	573.60	565.00	27	840	3.21%
2021/06/21	0	0.00	14	571.14	570.00	-14	836	-1.67%
2021/06/18	47	577.85	7	578.14	576.00	40	832	4.80%
2021/06/17	33	548.67	7	553.00	556.00	26	834	3.11%
2021/06/16	6	546.33	0	0.00	544.00	6	836	0.72%
2021/06/15	1	541.00	4	534.50	540.00	-3	839	-0.36%
2021/06/11	0	0.00	16	542.13	537.00	-16	842	-1.90%
2021/06/10	13	542.00	7	546.57	552.00	6	850	0.71%
2021/06/09	10	533.50	28	540.39	527.00	-18	836	-2.15%
2021/06/08	6	566.83	1	565.00	562.00	5	815	0.61%
2021/06/07	13	553.69	0	0.00	565.00	13	812	1.60%
2021/06/04	4	573.25	4	578.00	569.00	0	807	0.00%
2021/06/03	8	564.63	19	569.05	573.00	-11	819	-1.34%
2021/06/02	16	566.75	0	0.00	574.00	16	815	1.96%
2021/06/01	12	597.83	2	603.00	588.00	10	812	1.23%
2021/05/31	4	597.75	13	598.15	593.00	-9	817	-1.10%
2021/05/28	7	591.43	26	588.50	592.00	-19	814	-2.33%
2021/05/27	38	577.32	7	575.71	577.00	31	803	3.86%
2021/05/26	3	568.00	31	560.35	569.00	-28	800	-3.50%
2021/05/25	22	565.09	4	567.00	559.00	18	803	2.24%
2021/05/24	12	556.83	10	561.40	554.00	2	802	0.25%
2021/05/21	18	544.56	34	553.50	556.00	-16	804	-1.99%
2021/05/20	22	519.86	1	517.00	519.00	21	793	2.64%
2021/05/19	1	525.00	12	525.75	520.00	-11	817	-1.35%
2021/05/18	7	518.00	14	525.79	529.00	-7	849	-0.82%
2021/05/17	24	516.17	34	512.65	511.00	-10	845	-1.18%
2021/05/14	5	511.80	108	512.88	513.00	-103	826	-12.46%	大賣/鉅額交易
2021/05/13	10	468.50	30	469.20	467.00	-20	798	-2.51%
2021/05/12	107	478.52	33	474.27	481.00	74	788	9.39%	大買/
2021/05/11	6	502.08	13	502.27	493.50	-7	771	-0.91%
2021/05/10	17	529.65	19	525.58	530.00	-2	763	-0.26%
2021/05/07	4	512.50	2	512.50	515.00	2	763	0.26%
2021/05/06	7	495.71	4	502.00	502.00	3	766	0.39%
2021/05/05	0	0.00	60	500.08	496.00	-60	763	-7.86%
2021/05/04	9	518.89	8	512.38	512.00	1	758	0.13%
2021/05/03	188.1	544.14	12	548.33	536.00	176.1	753	23.37%	大買/鉅額交易
2021/04/29	75	535.55	3	541.67	543.00	72	752	9.57%
2021/04/28	87	519.94	143	519.29	520.00	-56	724	-7.73%	大賣/
2021/04/27	11	520.09	9	519.56	518.00	2	723	0.28%
2021/04/26	33	513.45	6	516.33	518.00	27	715	3.78%
2021/04/23	2	497.50	0	0.00	502.00	2	704	0.28%
2021/04/22	109	489.27	25	487.26	487.00	84	707	11.87%	大買/
2021/04/21	145.5	488.10	5	486.80	489.50	140.5	710	19.78%	大買/鉅額交易
2021/04/20	42	483.76	60	483.07	483.00	-18	717	-2.51%
2021/04/19	52	481.13	3	479.67	478.00	49	736	6.65%
2021/04/16	75	483.19	1	483.50	484.50	74	752	9.83%
2021/04/15	39	471.17	0	0.00	470.00	39	768	5.08%
2021/04/14	1	465.50	35	471.73	475.00	-34	811	-4.19%
2021/04/13	1	475.00	23	479.54	470.00	-22	866	-2.54%
2021/04/12	1	482.00	7	488.21	484.50	-6	869	-0.69%
2021/04/09	6	501.33	22	498.11	496.50	-16	884	-1.81%
2021/04/08	10	507.30	58	508.03	509.00	-48	881	-5.45%
2021/04/07	0	0.00	6	497.17	499.50	-6	870	-0.69%
2021/04/06	9	490.00	60	490.82	495.50	-51	873	-5.84%
2021/04/01	2	491.00	71	492.48	491.00	-69	868	-7.94%
2021/03/31	1	502.00	9	500.83	499.50	-8	858	-0.93%
2021/03/30	7	512.14	92	507.43	509.00	-85	870	-9.76%
2021/03/29	8	500.00	9	500.56	500.00	-1	884	-0.11%
2021/03/26	2	499.50	14	502.39	499.50	-12	895	-1.34%
2021/03/25	8	500.88	4	502.75	500.00	4	911	0.44%
2021/03/24	0	0.00	1.2	505.63	504.00	-1.2	926	-0.13%
2021/03/23	10	507.90	3	507.33	507.00	7	952	0.73%
2021/03/22	23	507.22	0	0.00	507.00	23	966	2.38%
2021/03/19	3	493.50	14	492.14	493.50	-11	980	-1.12%
2021/03/18	0	0.00	16	499.28	496.00	-16	982	-1.63%
2021/03/17	0	0.00	3	501.67	503.00	-3	991	-0.30%
2021/03/16	2	494.75	0	0.00	496.00	2	1,005	0.20%
2021/03/15	3	499.00	0	0.00	500.00	3	1,035	0.29%
2021/03/11	6	505.50	0	0.00	508.00	6	1,055	0.57%
2021/03/09	1	490.00	0	0.00	490.00	1	1,057	0.09%
2021/03/08	0	0.00	1	500.00	507.00	-1	1,053	-0.09%
2021/03/05	1	499.00	0	0.00	499.00	1	1,077	0.09%
2021/03/04	0	0.00	33	520.39	510.00	-33	1,075	-3.07%
2021/03/02	8	525.00	0	0.00	521.00	8	1,085	0.74%
2021/02/26	178.5	518.44	12.5	518.24	519.00	166	1,132	14.65%	大買/鉅額交易
2021/02/25	88	522.53	0	0.00	528.00	88	1,197	7.35%
2021/02/24	15	518.67	1	525.00	514.00	14	1,191	1.18%
2021/02/23	9	524.11	6	523.83	526.00	3	1,188	0.25%
2021/02/22	4	537.00	3	538.00	535.00	1	1,201	0.08%
2021/02/19	96	554.85	28.9	549.14	550.00	67.1	1,186	5.66%
2021/02/18	92	570.72	1	562.00	577.00	91	1,170	7.78%
2021/02/17	21	553.67	8	553.25	555.00	13	1,154	1.13%
2021/02/05	0	0.00	15	536.80	532.00	-15	1,153	-1.30%
2021/02/04	3	531.00	0	0.00	534.00	3	1,156	0.26%
2021/02/03	1	526.00	4	528.00	525.00	-3	1,178	-0.25%
2021/02/02	0	0.00	33	526.64	526.00	-33	1,184	-2.79%
2021/02/01	0	0.00	3	515.67	522.00	-3	1,198	-0.25%
2021/01/29	149.4	528.24	2	528.50	519.00	147.4	1,204	12.24%	大買/鉅額交易
2021/01/28	125	532.21	0	0.00	535.00	125	1,199	10.42%	大買/鉅額交易
2021/01/27	0	0.00	6	530.00	530.00	-6	1,197	-0.50%
2021/01/26	2	534.00	0	0.00	531.00	2	1,202	0.17%
2021/01/25	74.1	551.83	0	0.00	543.00	74.1	1,214	6.10%
2021/01/22	99.4	546.38	1	552.00	546.00	98.4	1,225	8.03%
2021/01/21	0	0.00	5	524.20	524.00	-5	1,216	-0.41%
2021/01/20	0	0.00	13	529.92	527.00	-13	1,215	-1.07%
2021/01/19	0	0.00	2	538.50	539.00	-2	1,209	-0.17%
2021/01/18	12	536.33	16	538.31	537.00	-4	1,212	-0.33%
2021/01/15	7	551.86	3	547.67	548.00	4	1,211	0.33%
2021/01/14	5	557.20	1	560.00	553.00	4	1,208	0.33%
2021/01/13	10	554.50	8	564.13	561.00	2	1,211	0.17%
2021/01/12	4	552.50	11	551.00	543.00	-7	1,211	-0.58%
2021/01/11	0	0.00	2	582.50	564.00	-2	1,200	-0.17%
2021/01/08	10	550.40	7	558.57	545.00	3	1,201	0.25%
2021/01/07	8	537.00	11	543.27	535.00	-3	1,200	-0.25%
2021/01/06	60	517.68	23	522.30	531.00	37	1,167	3.17%
2021/01/05	1	482.00	8	484.75	483.50	-7	1,137	-0.62%
2021/01/04	11	489.55	2	483.75	490.50	9	1,149	0.78%
2020/12/31	3	477.17	2	474.50	474.50	1	1,178	0.08%
2020/12/30	3	472.33	2	472.00	473.50	1	1,184	0.08%
2020/12/29	0	0.00	3	469.17	469.50	-3	1,200	-0.25%
2020/12/28	2	472.50	4	472.50	474.00	-2	1,208	-0.17%
2020/12/25	0	0.00	6	471.75	472.00	-6	1,248	-0.48%
2020/12/24	3	472.33	1	469.50	469.50	2	1,334	0.15%
2020/12/23	68	471.81	4	472.88	472.00	64	1,349	4.74%
2020/12/22	8.8	468.11	0	0.00	459.50	8.8	1,413	0.62%
2020/12/21	42.9	473.82	2	476.00	476.00	40.9	1,453	2.81%
2020/12/18	5	466.20	0	0.00	466.50	5	1,482	0.34%
2020/12/17	61.8	459.61	9	457.28	454.00	52.8	1,467	3.60%
2020/12/16	3	463.50	0	0.00	459.00	3	1,442	0.21%
2020/12/15	34	468.40	39	467.81	456.00	-5	1,429	-0.35%
2020/12/14	7	466.21	1	460.50	467.50	6	1,411	0.43%
2020/12/11	1	457.50	4	459.25	457.00	-3	1,410	-0.21%
2020/12/10	1	466.00	45	466.50	466.50	-44	1,413	-3.11%
2020/12/09	61	476.52	6	471.17	477.00	55	1,405	3.91%
2020/12/08	2	459.00	12	454.38	454.00	-10	1,369	-0.73%
2020/12/07	0	0.00	32	450.69	455.50	-32	1,353	-2.36%
2020/12/04	1	453.00	35	451.20	454.50	-34	1,354	-2.51%
2020/12/03	2	450.50	22	450.68	449.50	-20	1,348	-1.48%
2020/12/02	4	455.50	2	455.00	453.50	2	1,346	0.15%
2020/12/01	3	459.50	15	455.27	454.00	-12	1,346	-0.89%
2020/11/30	16	445.00	29	449.14	445.00	-13	1,326	-0.98%
2020/11/27	1	451.50	10	456.35	450.00	-9	1,325	-0.68%
2020/11/26	0	0.00	92	450.00	450.00	-92	1,318	-6.98%
2020/11/25	23	459.54	30	459.03	451.00	-7	1,317	-0.53%
2020/11/24	100	457.00	71	460.73	471.50	29	1,295	2.24%
2020/11/23	8.3	434.67	9	429.06	429.00	-0.7	1,238	-0.06%
2020/11/20	2	425.75	0	0.00	430.00	2	1,240	0.16%
2020/11/19	23	427.28	2	423.75	429.00	21	1,237	1.70%
2020/11/17	4	420.25	3	419.17	416.00	1	1,243	0.08%
2020/11/16	1	416.50	0	0.00	416.50	1	1,256	0.08%
2020/11/13	1	422.50	15	420.43	420.50	-14	1,246	-1.12%
2020/11/12	7.1	422.90	1	425.00	424.00	6.1	1,243	0.49%
2020/11/11	0	0.00	22	421.05	417.50	-22	1,235	-1.78%
2020/11/10	0	0.00	2	432.75	430.50	-2	1,218	-0.16%
2020/11/09	0	0.00	10	435.30	433.00	-10	1,230	-0.81%
2020/11/06	1	441.00	3	444.67	439.00	-2	1,231	-0.16%
2020/11/05	0	0.00	2	437.00	440.00	-2	1,254	-0.16%
2020/11/04	0	0.00	1	434.00	438.00	-1	1,263	-0.08%
2020/11/03	10	435.20	2	434.50	433.50	8	1,264	0.63%
2020/11/02	0	0.00	1	436.00	430.00	-1	1,272	-0.08%
2020/10/30	23	440.17	0	0.00	436.50	23	1,282	1.79%
2020/10/29	1	449.00	0	0.00	450.00	1	1,269	0.08%
2020/10/28	5	458.40	0	0.00	457.00	5	1,267	0.39%
2020/10/27	5	462.70	0	0.00	462.50	5	1,269	0.39%
2020/10/26	1	465.50	42	464.87	463.50	-41	1,283	-3.19%
2020/10/23	0	0.00	3	470.33	470.00	-3	1,295	-0.23%
2020/10/22	18	476.22	0	0.00	470.50	18	1,309	1.37%
2020/10/21	174	482.32	0	0.00	480.50	174	1,321	13.17%	大買/鉅額交易
2020/10/20	28	481.55	0.3	479.50	482.00	27.7	1,330	2.08%
2020/10/16	0	0.00	16	480.69	475.00	-16	1,316	-1.22%
2020/10/15	54	488.26	0	0.00	490.50	54	1,318	4.10%
2020/10/14	33	476.18	1	479.00	478.00	32	1,315	2.43%
2020/10/13	23	480.28	12	482.00	472.50	11	1,315	0.84%
2020/10/12	0	0.00	12	483.63	484.50	-12	1,309	-0.92%
2020/10/08	4	488.00	0	0.00	488.00	4	1,335	0.30%
2020/10/07	8	459.00	0	0.00	459.00	8	1,323	0.60%
2020/10/06	28	464.41	0	0.00	462.00	28	1,363	2.05%
2020/10/05	12	458.42	1	462.00	460.50	11	1,407	0.78%
2020/09/30	0	0.00	22	461.45	461.00	-22	1,448	-1.52%
2020/09/29	1,076	471.49	60	474.60	478.00	1,016	1,463	69.42%	大買/鉅額交易
2020/09/28	0	0.00	36	446.51	448.50	-36	1,404	-2.56%
2020/09/25	9	462.22	6	458.67	453.50	3	1,413	0.21%
2020/09/23	5	439.00	0	0.00	443.00	5	1,303	0.38%
2020/09/22	0	0.00	1	422.00	412.50	-1	1,268	-0.08%
2020/09/21	0	0.00	3	429.83	425.50	-3	1,274	-0.24%
2020/09/17	0	0.00	4	431.50	426.00	-4	1,292	-0.31%
2020/09/16	0	0.00	2	431.25	432.00	-2	1,312	-0.15%
2020/09/15	0	0.00	19	421.84	428.00	-19	1,333	-1.43%
2020/09/14	2	416.50	2	404.00	412.00	0	1,338	0.00%
2020/09/10	3	416.50	2	418.00	416.50	1	1,372	0.07%
2020/09/08	0	0.00	6	418.83	417.00	-6	1,395	-0.43%
2020/09/07	0	0.00	13	421.46	419.50	-13	1,428	-0.91%
2020/09/04	0	0.00	80	423.47	425.00	-80	1,466	-5.45%
2020/09/03	0	0.00	2	430.75	428.50	-2	1,481	-0.14%
2020/09/02	0	0.00	17	429.44	427.00	-17	1,517	-1.12%
2020/09/01	42	427.64	0	0.00	426.00	42	1,528	2.75%
2020/08/31	16	442.97	5	431.10	428.00	11	1,551	0.71%
2020/08/28	42	442.55	0	0.00	441.00	42	1,564	2.68%
2020/08/27	0	0.00	8	421.56	421.50	-8	1,555	-0.51%
2020/08/26	0	0.00	2	410.50	413.50	-2	1,565	-0.13%
2020/08/25	2	408.75	17	409.12	407.50	-15	1,577	-0.95%
2020/08/24	9	410.72	4	415.00	415.50	5	1,588	0.31%
2020/08/21	3	392.50	18	390.03	397.00	-15	1,598	-0.94%
2020/08/20	4	384.25	5	386.60	379.00	-1	1,607	-0.06%
2020/08/19	5	405.40	0	0.00	403.50	5	1,620	0.31%
2020/08/18	6	418.08	46	418.76	416.50	-40	1,622	-2.47%
2020/08/17	0	0.00	4	419.75	419.50	-4	1,644	-0.24%
2020/08/14	5	422.80	0	0.00	424.00	5	1,687	0.30%
2020/08/13	188	421.52	53	419.86	418.00	135	1,691	7.98%	大買/鉅額交易
2020/08/12	12	409.21	2	406.50	406.50	10	1,699	0.59%
2020/08/11	43	417.27	18	420.89	418.00	25	1,709	1.46%
2020/08/10	134	436.65	4	449.75	436.00	130	1,736	7.49%	大買/鉅額交易
2020/08/07	4	463.00	0	0.00	458.00	4	1,804	0.22%
2020/08/06	7	470.71	20	460.85	459.00	-13	1,823	-0.71%
2020/08/05	8	462.00	4	467.50	467.00	4	1,831	0.22%
2020/08/04	0	0.00	1	455.50	455.50	-1	1,821	-0.05%
2020/08/03	0	0.00	7	448.71	449.00	-7	1,838	-0.38%
2020/07/29	7	467.50	4	463.00	466.00	3	1,867	0.16%
2020/07/28	0	0.00	11	454.18	448.50	-11	1,872	-0.59%
2020/07/27	0	0.00	23	463.00	463.50	-23	1,885	-1.22%
2020/07/24	136	450.36	4	451.00	451.00	132	1,884	7.00%	大買/鉅額交易
2020/07/22	4	463.88	0	0.00	462.50	4	1,893	0.21%
2020/07/21	1	456.50	0	0.00	456.50	1	1,895	0.05%
2020/07/20	25	457.70	6	447.00	452.50	19	1,897	1.00%
2020/07/17	3	455.17	5	452.00	455.00	-2	1,896	-0.11%
2020/07/16	91	464.85	0	0.00	454.50	91	1,899	4.79%
2020/07/15	97	489.32	0	0.00	458.00	97	1,893	5.12%
2020/07/14	20	479.10	23	474.11	481.50	-3	1,882	-0.16%
2020/07/13	0	0.00	17	472.50	470.00	-17	1,863	-0.91%
2020/07/10	77	445.65	7	448.79	445.00	70	1,832	3.82%
2020/07/09	15	445.00	4	443.75	434.50	11	1,793	0.61%
2020/07/08	89	426.73	0	0.00	426.50	89	1,747	5.09%
2020/07/07	295	394.70	9	395.39	394.00	286	1,700	16.82%	大買/鉅額交易
2020/07/06	29	394.03	0	0.00	405.00	29	1,697	1.71%
2020/07/02	8	382.50	4	384.63	387.00	4	1,692	0.24%
2020/07/01	0	0.00	77	384.94	382.00	-77	1,689	-4.56%
2020/06/30	3	380.33	24	379.56	378.50	-21	1,701	-1.23%
2020/06/29	0	0.00	1	382.00	382.00	-1	1,724	-0.06%
2020/06/24	3	389.50	2	388.00	388.00	1	1,722	0.06%
2020/06/23	6	393.17	16	387.28	386.00	-10	1,742	-0.57%
2020/06/22	7	386.00	33	385.67	396.00	-26	1,732	-1.50%
2020/06/19	2	387.00	76	389.90	386.00	-74	1,735	-4.26%
2020/06/18	0	0.00	117	376.77	389.00	-117	1,741	-6.72%	大賣/鉅額交易
2020/06/17	18	391.92	155	382.76	381.50	-137	1,728	-7.93%	大賣/鉅額交易
2020/06/16	1	387.00	5	388.50	387.00	-4	1,723	-0.23%
2020/06/15	0	0.00	20	390.10	387.50	-20	1,742	-1.15%
2020/06/12	15	385.97	61	375.06	390.00	-46	1,749	-2.63%
2020/06/11	22	384.14	96	381.75	379.50	-74	1,737	-4.26%
2020/06/10	9	387.78	0	0.00	392.50	9	1,710	0.53%
2020/06/09	164	390.12	4	385.75	382.50	160	1,716	9.32%	大買/鉅額交易
2020/06/08	9	402.22	1	396.00	396.00	8	1,686	0.47%
2020/06/05	4	399.50	14	398.43	397.50	-10	1,683	-0.59%
2020/06/04	19	406.61	47	403.59	410.00	-28	1,663	-1.68%
2020/06/03	6	397.50	24	394.33	396.50	-18	1,649	-1.09%
2020/06/02	7	391.50	2	392.75	391.50	5	1,643	0.30%
2020/06/01	25	408.10	5	409.00	409.00	20	1,638	1.22%
2020/05/29	9	405.22	7	403.00	403.00	2	1,634	0.12%
2020/05/28	70	407.61	12	404.50	404.00	58	1,634	3.55%
2020/05/27	0	0.00	25	420.86	411.00	-25	1,618	-1.54%
2020/05/26	16	425.28	5	425.00	420.00	11	1,604	0.69%
2020/05/25	5	406.40	5	400.90	409.50	0	1,579	0.00%
2020/05/21	201	421.14	38	420.22	411.00	163	1,575	10.35%	大買/鉅額交易
2020/05/20	4	404.00	0	0.00	403.50	4	1,539	0.26%
2020/05/19	8	404.69	10	404.80	403.00	-2	1,548	-0.13%
2020/05/18	7	390.00	0	0.00	402.50	7	1,532	0.46%
2020/05/15	5	398.00	5	389.00	394.50	0	1,533	0.00%
2020/05/14	23	379.24	0	0.00	387.00	23	1,497	1.54%
2020/05/13	53	353.23	12	348.00	352.00	41	1,438	2.85%
2020/05/12	54	348.64	0	0.00	348.00	54	1,441	3.75%
2020/05/11	15	350.70	0	0.00	352.50	15	1,439	1.04%
2020/05/08	28	351.23	5	353.00	353.00	23	1,437	1.60%
2020/05/07	66	353.39	2	343.50	350.00	64	1,436	4.46%
2020/05/06	39	335.33	0	0.00	334.00	39	1,419	2.75%
2020/05/05	8	329.06	0	0.00	327.00	8	1,422	0.56%
2020/05/04	3	329.50	0	0.00	329.50	3	1,426	0.21%
2020/04/30	16	334.25	0	0.00	335.00	16	1,427	1.12%
2020/04/28	17	318.59	0	0.00	316.00	17	1,411	1.20%
2020/04/27	0	0.00	2	316.50	316.50	-2	1,428	-0.14%
2020/04/24	0	0.00	4	320.88	320.50	-4	1,419	-0.28%
2020/04/23	0	0.00	2	323.00	323.00	-2	1,432	-0.14%
2020/04/22	1	317.00	65	308.77	317.00	-64	1,447	-4.42%
2020/04/21	6	311.00	17	307.50	308.00	-11	1,439	-0.76%
2020/04/20	0	0.00	9	308.00	305.00	-9	1,435	-0.63%
2020/04/17	0	0.00	21	314.00	310.50	-21	1,422	-1.48%
2020/04/16	34	307.66	21	305.93	307.00	13	1,388	0.93%
2020/04/14	0	0.00	25	298.90	305.00	-25	1,366	-1.83%
2020/04/10	0	0.00	11	291.73	290.00	-11	1,356	-0.81%
2020/04/09	19	293.13	19	291.24	296.00	0	1,361	0.00%
2020/04/07	2	285.75	13	289.77	286.00	-11	1,333	-0.83%
2020/04/06	0	0.00	20	278.95	283.50	-20	1,311	-1.52%
2020/04/01	9	272.28	13	274.54	271.50	-4	1,306	-0.31%
2020/03/31	4	275.00	25	281.18	275.00	-21	1,290	-1.63%
2020/03/30	0	0.00	17	275.79	280.00	-17	1,265	-1.34%
2020/03/27	7	276.43	23	275.11	272.00	-16	1,266	-1.26%
2020/03/26	6	262.58	0	0.00	270.00	6	1,244	0.48%
2020/03/25	0	0.00	39.4	267.31	265.00	-39.4	1,225	-3.21%
2020/03/24	0	0.00	28	250.88	253.00	-28	1,195	-2.34%
2020/03/23	0	0.00	13	223.81	235.00	-13	1,182	-1.10%
2020/03/20	2	225.00	20	229.65	231.50	-18	1,171	-1.54%
2020/03/19	247	216.17	32	220.73	210.50	215	1,173	18.33%	大買/鉅額交易
2020/03/18	0	0.00	19	237.16	233.50	-19	1,173	-1.62%
2020/03/17	6	216.92	17	233.00	232.00	-11	1,176	-0.93%
2020/03/16	0	0.00	10	236.55	225.50	-10	1,196	-0.84%
2020/03/13	3	237.33	12	240.38	250.50	-9	1,197	-0.75%
2020/03/12	0	0.00	6	265.92	261.00	-6	1,196	-0.50%
2020/03/11	2	287.50	4	288.00	283.00	-2	1,194	-0.17%
2020/03/10	2	284.00	2	284.75	289.00	0	1,207	0.00%
2020/03/09	1	294.50	22	292.48	289.00	-21	1,228	-1.71%
2020/03/06	2	299.00	0	0.00	299.00	2	1,250	0.16%
2020/03/05	8	301.69	1	301.00	302.50	7	1,246	0.56%
2020/03/04	1	293.00	7	298.14	293.00	-6	1,232	-0.49%
2020/03/03	2	299.75	1	298.50	298.50	1	1,241	0.08%
2020/03/02	2	285.00	7	300.00	297.00	-5	1,235	-0.40%
2020/02/27	1	309.00	0	0.00	296.00	1	1,248	0.08%
2020/02/26	4	309.75	2	310.00	307.00	2	1,284	0.16%
2020/02/25	2	308.00	0	0.00	311.50	2	1,319	0.15%
2020/02/24	2	309.50	0	0.00	304.00	2	1,317	0.15%
2020/02/21	0	0.00	2	311.75	312.50	-2	1,382	-0.14%
2020/02/20	13	308.54	15	304.53	309.50	-2	1,389	-0.14%
2020/02/19	2	310.50	0	0.00	309.00	2	1,389	0.14%
2020/02/18	1	320.00	1	320.00	307.00	0	1,398	0.00%
2020/02/17	6	317.50	8	315.00	320.00	-2	1,402	-0.14%
2020/02/14	13	314.23	0	0.00	314.00	13	1,440	0.90%
2020/02/13	27	317.69	0	0.00	315.50	27	1,460	1.85%
2020/02/12	35	326.17	0	0.00	321.50	35	1,443	2.42%
2020/02/11	8	325.56	0	0.00	324.00	8	1,432	0.56%
2020/02/10	0	0.00	1	335.00	323.00	-1	1,428	-0.07%
2020/02/07	12	336.46	1	327.00	336.00	11	1,425	0.77%
2020/02/04	34	320.51	1	311.50	323.00	33	1,393	2.37%
2020/02/03	15	303.73	4	304.38	306.50	11	1,385	0.79%
2020/01/31	25	316.88	2	319.75	315.00	23	1,374	1.67%
2020/01/30	7	318.50	6	318.17	318.00	1	1,376	0.07%
2020/01/17	55	345.45	2	355.00	336.50	53	1,381	3.84%
2020/01/16	35	341.49	0	0.00	351.50	35	1,366	2.56%
2020/01/15	17	331.21	0	0.00	334.50	17	1,346	1.26%
2020/01/14	17	331.12	0	0.00	330.00	17	1,353	1.26%
2020/01/13	10	325.75	0	0.00	325.50	10	1,358	0.74%
2020/01/10	11	324.41	0	0.00	323.50	11	1,386	0.79%
2020/01/09	1	322.00	1	322.00	322.00	0	1,395	0.00%
2020/01/08	9	313.33	0	0.00	315.50	9	1,424	0.63%
2020/01/07	8	311.50	4	316.50	316.50	4	1,467	0.27%
2020/01/06	47	319.84	3	320.50	317.00	44	1,469	2.99%
2020/01/03	0	0.00	1	330.00	324.00	-1	1,491	-0.07%
2020/01/02	8	326.50	0	0.00	326.50	8	1,525	0.52%
2019/12/30	4	321.50	0	0.00	322.50	4	1,550	0.26%
2019/12/26	9	323.28	1	324.00	317.50	8	1,599	0.50%
2019/12/25	83	319.12	0	0.00	322.00	83	1,614	5.14%
2019/12/23	3	316.00	0	0.00	314.00	3	1,650	0.18%
2019/12/19	14	319.89	0	0.00	318.00	14	1,689	0.83%
2019/12/18	27	322.65	2	326.00	322.00	25	1,734	1.44%
2019/12/17	9	320.78	0	0.00	321.00	9	1,734	0.52%
2019/12/13	46	321.71	0	0.00	322.50	46	1,779	2.59%
2019/12/12	31	317.44	50.4	314.93	314.00	-19.4	1,761	-1.10%
2019/12/11	62	317.81	0	0.00	320.00	62	1,750	3.54%
2019/12/10	0	0.00	9	311.44	311.50	-9	1,714	-0.53%
2019/12/09	49	307.55	0	0.00	313.00	49	1,703	2.88%
2019/12/05	6	306.50	28	301.05	300.00	-22	1,676	-1.31%
2019/12/04	10	303.00	23	300.02	300.00	-13	1,664	-0.78%
2019/12/03	2	299.00	72	301.15	299.00	-70	1,651	-4.24%
2019/12/02	18	299.00	1	300.00	300.00	17	1,620	1.05%
2019/11/29	10	308.20	0	0.00	303.50	10	1,610	0.62%
2019/11/28	3	310.00	15	308.23	310.00	-12	1,612	-0.74%
2019/11/27	1	305.00	1	306.50	306.50	0	1,652	0.00%
2019/11/26	1	311.50	69	303.95	303.00	-68	1,657	-4.10%
2019/11/25	78	308.76	0	0.00	311.50	78	1,636	4.77%
2019/11/22	49	299.27	15	294.87	300.00	34	1,593	2.13%
2019/11/21	1	283.00	0	0.00	292.50	1	1,580	0.06%
2019/11/20	0	0.00	270	289.88	285.00	-270	1,583	-17.05%	大賣/鉅額交易
2019/11/19	16	296.88	23	292.89	295.50	-7	1,545	-0.45%
2019/11/18	7	293.00	1	295.00	295.00	6	1,561	0.38%
2019/11/15	0	0.00	27	285.81	287.00	-27	1,561	-1.73%
2019/11/14	36	288.25	0	0.00	287.00	36	1,574	2.29%
2019/11/13	52	292.63	121	285.26	284.00	-69	1,567	-4.40%	大賣/
2019/11/12	19	287.39	34	288.06	293.00	-15	1,551	-0.97%
2019/11/11	0	0.00	2	280.75	281.50	-2	1,589	-0.13%
2019/11/08	0	0.00	1	279.00	279.00	-1	1,608	-0.06%
2019/11/07	16	280.38	7	278.50	282.50	9	1,663	0.54%
2019/11/06	2	281.25	9	281.33	279.00	-7	1,666	-0.42%
2019/11/05	1	286.00	0	0.00	283.00	1	1,662	0.06%
2019/11/04	0	0.00	1	284.00	284.00	-1	1,687	-0.06%
2019/11/01	1	284.00	0	0.00	284.00	1	1,699	0.06%
2019/10/31	0	0.00	1	290.00	286.50	-1	1,712	-0.06%
2019/10/30	4	284.50	2	288.00	288.00	2	1,719	0.12%
2019/10/29	7	287.43	12	282.83	284.00	-5	1,761	-0.28%
2019/10/28	15	287.53	1	284.50	284.50	14	1,779	0.79%
2019/10/25	0	0.00	6	290.08	283.00	-6	1,798	-0.33%
2019/10/24	11	286.36	3	289.50	289.50	8	1,785	0.45%
2019/10/22	24	287.15	10	288.50	288.50	14	1,834	0.76%
2019/10/21	1	281.00	2	281.00	281.00	-1	1,826	-0.05%
2019/10/18	160	282.44	9.7	285.15	281.50	150.3	1,822	8.25%	大買/鉅額交易
2019/10/17	9	288.50	5	286.90	284.50	4	1,822	0.22%
2019/10/16	3	287.00	41	285.17	287.00	-38	1,839	-2.07%
2019/10/15	29	281.50	31	283.24	285.50	-2	1,818	-0.11%
2019/10/14	6	273.58	23	273.15	274.00	-17	1,794	-0.95%
2019/10/09	2	272.00	18	270.39	271.00	-16	1,871	-0.86%
2019/10/08	17	279.44	74	276.91	274.50	-57	1,901	-3.00%
2019/10/07	1	271.50	1	271.00	271.50	0	1,870	0.00%
2019/10/04	2	274.25	3	274.00	274.00	-1	1,862	-0.05%
2019/10/03	6	278.08	2	277.25	276.00	4	1,867	0.21%
2019/10/01	2	273.75	11	273.23	273.00	-9	1,820	-0.49%
2019/09/27	1	267.50	53	274.27	271.00	-52	1,802	-2.89%
2019/09/26	27	275.98	9	276.28	278.50	18	1,785	1.01%
2019/09/25	14	270.50	11	275.73	271.00	3	1,769	0.17%
2019/09/24	3	279.00	22	276.66	277.50	-19	1,769	-1.07%
2019/09/23	25	276.38	2	274.50	285.00	23	1,747	1.32%
2019/09/20	4	267.50	3	266.83	267.50	1	1,703	0.06%
2019/09/19	1	266.00	1	265.00	266.00	0	1,712	0.00%
2019/09/18	52	262.15	1	263.50	262.50	51	1,676	3.04%
2019/09/17	14	257.86	0	0.00	257.50	14	1,657	0.84%
2019/09/16	46	254.59	1	254.50	255.00	45	1,657	2.72%
2019/09/12	44	250.34	0	0.00	250.00	44	1,643	2.68%
2019/09/11	10	247.05	0	0.00	247.50	10	1,668	0.60%
2019/09/10	18	244.42	0	0.00	245.00	18	1,666	1.08%
2019/09/09	2	248.50	1	252.50	247.00	1	1,673	0.06%
2019/09/06	1	252.00	12	250.92	249.50	-11	1,679	-0.65%
2019/09/05	4	250.50	8	250.13	252.00	-4	1,713	-0.23%
2019/09/04	17	247.76	19	247.66	249.00	-2	1,711	-0.12%
2019/09/03	3	248.67	19	247.29	246.00	-16	1,729	-0.93%
2019/09/02	7	249.57	0	0.00	249.00	7	1,739	0.40%
2019/08/30	98	259.58	28	256.70	250.00	70	1,791	3.91%
2019/08/29	29	248.67	0	0.00	250.00	29	1,736	1.67%
2019/08/28	31	250.18	0	0.00	250.00	31	1,729	1.79%
2019/08/27	54	254.06	0	0.00	251.50	54	1,727	3.13%
2019/08/26	33	253.70	0	0.00	251.50	33	1,730	1.91%
2019/08/23	8	261.63	0	0.00	262.00	8	1,715	0.47%
2019/08/22	12	259.42	0	0.00	260.00	12	1,691	0.71%
2019/08/21	12	252.13	2	253.00	254.50	10	1,656	0.60%
2019/08/20	5	250.30	0	0.00	246.50	5	1,626	0.31%
2019/08/19	6	249.08	1	244.00	250.00	5	1,614	0.31%
2019/08/16	0	0.00	44	244.70	246.00	-44	1,590	-2.77%
2019/08/15	27	241.39	14	241.25	243.00	13	1,582	0.82%
2019/08/14	16	248.06	57	243.93	236.50	-41	1,549	-2.65%
2019/08/13	2	238.00	0	0.00	240.50	2	1,478	0.14%
2019/08/12	26	238.52	65	239.08	237.50	-39	1,468	-2.66%
2019/08/08	6	230.25	0	0.00	231.00	6	1,424	0.42%
2019/08/07	2	225.50	21	225.93	225.00	-19	1,450	-1.31%
2019/08/06	5	224.00	0	0.00	226.00	5	1,466	0.34%
2019/08/05	5	224.00	12	226.29	224.00	-7	1,460	-0.48%
2019/08/02	3	229.50	26	227.77	228.00	-23	1,464	-1.57%
2019/08/01	240	232.73	0	0.00	233.00	240	1,457	16.46%	大買/鉅額交易
2019/07/31	2	230.00	0	0.00	230.00	2	1,462	0.14%
2019/07/29	18	236.56	14	237.71	235.00	4	1,456	0.27%
2019/07/26	1	235.00	0	0.00	235.00	1	1,431	0.07%
2019/07/25	8	234.50	0	0.00	233.50	8	1,434	0.56%
2019/07/24	1	236.00	1	237.50	236.00	0	1,419	0.00%
2019/07/22	0	0.00	2	229.25	229.00	-2	1,392	-0.14%
2019/07/19	46	231.99	12	235.38	231.50	34	1,388	2.45%
2019/07/18	48	233.57	4	234.75	235.00	44	1,391	3.16%
2019/07/17	17	231.38	2	231.50	231.50	15	1,392	1.08%
2019/07/16	25	234.92	25	235.04	235.00	0	1,394	0.00%
2019/07/15	9	232.39	33	235.33	232.00	-24	1,385	-1.73%
2019/07/12	91	222.42	1	226.00	226.00	90	1,324	6.80%
2019/07/11	11	214.27	44	214.55	213.50	-33	1,288	-2.56%
2019/07/10	18	211.97	2	211.25	213.00	16	1,281	1.25%
2019/07/09	14	213.14	3	212.00	212.00	11	1,282	0.86%
2019/07/08	17	219.82	1	219.00	219.00	16	1,293	1.24%
2019/07/05	14	220.00	3	219.00	219.00	11	1,314	0.84%
2019/07/04	23	218.39	3	218.50	218.50	20	1,320	1.51%
2019/07/03	18	220.39	0	0.00	217.00	18	1,330	1.35%
2019/07/02	38	221.75	1	222.00	222.00	37	1,339	2.76%
2019/07/01	60	219.33	0	0.00	221.50	60	1,338	4.48%
2019/06/28	8	213.56	0	0.00	212.50	8	1,347	0.59%
2019/06/27	9	213.61	0	0.00	211.50	9	1,367	0.66%
2019/06/26	41	211.65	0.3	213.00	213.00	40.7	1,404	2.90%
2019/06/25	12	213.46	1	214.00	212.50	11	1,413	0.78%
2019/06/24	0	0.00	2	219.00	216.50	-2	1,455	-0.14%
2019/06/21	3.6	219.25	0	0.00	218.50	3.6	1,506	0.24%
2019/06/20	2	219.00	2	220.25	219.00	0	1,508	0.00%
2019/06/19	0.8	220.00	13	217.85	218.50	-12.2	1,522	-0.80%
2019/06/18	6.8	217.81	36	216.60	216.00	-29.2	1,509	-1.93%
2019/06/17	6.8	217.97	27	214.48	216.50	-20.2	1,547	-1.31%
2019/06/14	0	0.00	31	215.87	213.00	-31	1,569	-1.97%
2019/06/13	0	0.00	26	211.48	216.00	-26	1,598	-1.63%
2019/06/12	1	208.00	82	208.95	207.00	-81	1,624	-4.99%
2019/06/11	0	0.00	2	208.00	207.00	-2	1,637	-0.12%
2019/06/10	2	200.00	0	0.00	200.00	2	1,624	0.12%
2019/06/06	2	207.50	10	195.00	195.00	-8	1,625	-0.49%
2019/06/05	21	213.79	0	0.00	210.00	21	1,587	1.32%
2019/06/04	5	215.00	12	215.67	212.00	-7	1,586	-0.44%
2019/06/03	11	220.41	12	220.42	220.00	-1	1,583	-0.06%
2019/05/31	0	0.00	9	222.50	223.00	-9	1,582	-0.57%
2019/05/30	1	220.50	40	219.40	220.50	-39	1,587	-2.46%
2019/05/29	2	215.75	10	215.50	216.00	-8	1,584	-0.50%
2019/05/28	1	215.00	10	214.95	216.00	-9	1,606	-0.56%
2019/05/27	6	213.42	12	214.04	213.00	-6	1,631	-0.37%
2019/05/24	1	216.50	57	217.82	215.00	-56	1,655	-3.38%
2019/05/23	9	217.56	16	215.28	217.50	-7	1,673	-0.42%
2019/05/22	28	219.34	69	220.91	216.00	-41	1,702	-2.41%
2019/05/21	26	217.19	5	214.50	220.00	21	1,745	1.20%
2019/05/20	0	0.00	73	216.36	215.00	-73	1,825	-4.00%
2019/05/17	21	218.05	13	217.96	218.00	8	1,845	0.43%
2019/05/16	12	218.13	26	217.56	213.50	-14	1,870	-0.75%
2019/05/15	20	218.10	37	218.97	219.50	-17	1,884	-0.90%
2019/05/14	30	203.87	0	0.00	207.00	30	1,882	1.59%
2019/05/13	9	208.00	18	212.42	208.00	-9	1,889	-0.48%
2019/05/10	6	216.00	49	217.10	217.50	-43	1,890	-2.27%
2019/05/09	1	217.50	31	222.31	217.00	-30	1,878	-1.60%
2019/05/08	10	222.00	41	221.60	222.00	-31	1,870	-1.66%
2019/05/07	12	225.17	25	226.66	225.50	-13	1,857	-0.70%
2019/05/06	23	212.52	23	216.89	212.00	0	1,823	0.00%
2019/05/03	4	221.75	1	220.50	223.50	3	1,814	0.17%
2019/05/02	17	220.59	17	221.94	220.50	0	1,813	0.00%
2019/04/30	4	218.63	21	219.29	219.00	-17	1,815	-0.94%
2019/04/29	3	217.50	22	219.59	220.00	-19	1,824	-1.04%
2019/04/26	2	222.50	14	222.43	222.50	-12	1,833	-0.65%
2019/04/25	0	0.00	27	228.52	228.50	-27	1,867	-1.45%
2019/04/24	8	225.44	10	228.15	229.00	-2	1,934	-0.10%
2019/04/23	11	226.64	33	222.80	221.00	-22	1,932	-1.14%
2019/04/22	0	0.00	4	230.50	229.00	-4	1,906	-0.21%
2019/04/19	10	229.85	16	230.03	231.50	-6	1,897	-0.32%
2019/04/18	2	227.50	2	229.00	227.50	0	1,885	0.00%
2019/04/17	2	237.25	41	236.46	235.00	-39	1,876	-2.08%
2019/04/16	9	236.83	67	235.74	238.00	-58	1,885	-3.08%
2019/04/15	9	235.39	1	235.50	234.00	8	1,905	0.42%
2019/04/12	17	236.35	64	235.78	234.00	-47	1,903	-2.47%
2019/04/11	5	242.10	97	242.31	239.00	-92	1,888	-4.87%
2019/04/10	100.5	245.76	19	244.76	246.00	81.5	1,875	4.34%
2019/04/09	46	245.47	2	245.00	244.00	44	1,877	2.34%
2019/04/08	14	248.54	44	249.42	246.50	-30	1,950	-1.54%
2019/04/03	11	248.32	4	247.00	247.50	7	1,949	0.36%
2019/04/02	79	246.36	1	248.00	248.00	78	1,954	3.99%
2019/04/01	58	248.72	0	0.00	247.00	58	1,944	2.98%
2019/03/29	5	253.80	30	250.10	248.50	-25	1,940	-1.29%
2019/03/28	0	0.00	23	255.74	256.00	-23	1,912	-1.20%
2019/03/27	150	252.03	0	0.00	253.00	150	1,895	7.91%	大買/鉅額交易
2019/03/26	10	246.45	12	250.08	245.00	-2	1,859	-0.11%
2019/03/25	41	245.77	0	0.00	249.50	41	1,807	2.27%
2019/03/22	7	247.29	3	247.50	246.00	4	1,795	0.22%
2019/03/21	6	248.83	5	250.50	250.50	1	1,787	0.06%
2019/03/20	3	246.67	2	247.50	248.00	1	1,792	0.06%
2019/03/19	4	245.13	3	243.33	245.50	1	1,760	0.06%
2019/03/18	7	243.86	7	238.57	239.00	0	1,732	0.00%
2019/03/15	4	237.38	43	236.70	234.50	-39	1,719	-2.27%
2019/03/14	15	227.67	15	225.97	230.50	0	1,664	0.00%
2019/03/13	9	223.17	7	226.00	222.50	2	1,659	0.12%
2019/03/12	8	229.00	14	227.29	227.00	-6	1,675	-0.36%
2019/03/11	10	227.95	26	224.92	226.50	-16	1,672	-0.96%
2019/03/08	12	219.00	0	0.00	222.00	12	1,699	0.71%
2019/03/07	1	223.00	13	224.00	219.50	-12	1,715	-0.70%
2019/03/06	2	228.00	10	225.75	225.00	-8	1,756	-0.46%
2019/03/05	9	226.33	19	225.89	224.50	-10	1,804	-0.55%
2019/03/04	0	0.00	34	226.59	225.50	-34	1,796	-1.89%
2019/02/27	6	226.33	9	228.11	229.00	-3	1,797	-0.17%
2019/02/26	1	224.00	53	230.52	224.00	-52	1,786	-2.91%
2019/02/25	4	231.88	19	230.68	231.50	-15	1,780	-0.84%
2019/02/22	28	226.91	8	228.13	227.50	20	1,760	1.14%
2019/02/21	2	227.00	11	227.36	227.50	-9	1,764	-0.51%
2019/02/20	8	234.13	19	230.32	232.00	-11	1,733	-0.63%
2019/02/19	32	238.38	13	233.46	236.50	19	1,682	1.13%
2019/02/18	10	225.30	7	226.64	228.00	3	1,607	0.19%
2019/02/15	5	224.60	32	222.39	221.00	-27	1,618	-1.67%
2019/02/14	0	0.00	21	225.17	225.50	-21	1,590	-1.32%
2019/02/13	28	222.16	42	221.43	220.00	-14	1,567	-0.89%
2019/02/12	2	222.50	29	219.31	218.00	-27	1,539	-1.75%
2019/02/11	9	216.83	10	217.60	218.00	-1	1,534	-0.07%
2019/01/30	5	212.50	0	0.00	213.00	5	1,545	0.32%
2019/01/29	22	210.23	1	209.00	210.00	21	1,560	1.35%
2019/01/28	4	212.25	0	0.00	210.50	4	1,570	0.25%
2019/01/25	8	210.88	23	210.54	210.00	-15	1,605	-0.93%
2019/01/24	22	207.66	117.2	208.64	207.00	-95.2	1,644	-5.79%	大賣/
2019/01/23	9	208.61	0	0.00	208.00	9	1,669	0.54%
2019/01/22	13	206.85	6	209.17	206.00	7	1,677	0.42%
2019/01/21	0	0.00	11	218.09	213.00	-11	1,685	-0.65%
2019/01/18	4	217.50	3	217.83	217.00	1	1,717	0.06%
2019/01/17	13	217.38	37.9	215.08	214.50	-24.9	1,714	-1.45%
2019/01/16	72	213.15	0	0.00	214.50	72	1,707	4.22%
2019/01/15	1	199.50	28	194.05	199.50	-27	1,677	-1.61%
2019/01/14	8	195.44	1	195.00	195.50	7	1,688	0.41%
2019/01/11	7	195.50	14	199.04	195.50	-7	1,723	-0.41%
2019/01/10	8	199.00	0	0.00	199.00	8	1,734	0.46%
2019/01/09	10	198.50	10	199.10	198.50	0	1,755	0.00%
2019/01/08	18	198.86	38.3	200.42	198.50	-20.3	1,760	-1.15%
2019/01/07	23	208.30	12	206.75	206.00	11	1,756	0.63%
2019/01/04	5	197.50	11	198.59	202.00	-6	1,769	-0.34%
2019/01/03	18	200.94	0	0.00	200.00	18	1,779	1.01%
2019/01/02	6	212.08	7	204.50	204.50	-1	1,798	-0.06%
2018/12/28	15.3	207.88	26	211.38	211.50	-10.7	1,837	-0.58%
2018/12/27	2	211.75	38	208.29	206.50	-36	1,884	-1.91%
2018/12/26	0	0.00	22	211.09	204.00	-22	1,845	-1.19%
2018/12/25	0	0.00	11	208.45	210.00	-11	1,870	-0.59%
2018/12/24	0	0.00	8	209.63	209.50	-8	1,883	-0.42%
2018/12/21	3	201.67	11	197.18	202.00	-8	1,971	-0.41%
2018/12/20	13	194.00	0	0.00	196.00	13	1,983	0.66%
2018/12/19	27	200.65	9	200.00	199.50	18	1,984	0.91%
2018/12/18	17	197.68	0	0.00	197.00	17	1,975	0.86%
2018/12/17	18	200.14	0	0.00	199.00	18	1,990	0.90%
2018/12/14	14	201.07	7	201.00	202.50	7	2,010	0.35%
2018/12/13	19	202.00	0	0.00	202.50	19	2,014	0.94%
2018/12/12	23	197.57	0	0.00	196.00	23	2,006	1.15%
2018/12/11	25	194.12	0	0.00	194.00	25	2,001	1.25%
2018/12/10	30	190.72	2	197.50	191.00	28	2,012	1.39%
2018/12/07	14	202.00	6	199.83	202.00	8	2,003	0.40%
2018/12/06	21	195.74	26	199.37	196.50	-5	2,016	-0.25%
2018/12/05	10	195.65	7	195.57	201.50	3	2,027	0.15%
2018/12/04	24	209.04	15	207.37	205.00	9	2,023	0.44%
2018/12/03	17	213.00	81	211.30	214.50	-64	2,037	-3.14%
2018/11/30	28	192.27	31	195.52	196.50	-3	2,055	-0.15%
2018/11/29	23	188.93	16	190.22	192.00	7	2,053	0.34%
2018/11/28	21	182.14	33	185.91	185.00	-12	2,023	-0.59%
2018/11/27	44	175.05	7	173.00	175.00	37	1,986	1.86%
2018/11/26	5	174.00	9	172.67	173.00	-4	1,988	-0.20%
2018/11/23	1	174.00	15	173.07	174.00	-14	2,004	-0.70%
2018/11/22	46	174.34	21	172.57	174.00	25	2,032	1.23%
2018/11/21	13	172.73	1	173.50	172.50	12	2,055	0.58%
2018/11/20	28	171.46	9	168.50	172.50	19	2,065	0.92%
2018/11/19	9	175.44	6	176.25	175.50	3	2,044	0.15%
2018/11/16	11	173.09	6	176.42	173.00	5	2,049	0.24%
2018/11/15	23	176.67	0	0.00	175.00	23	2,054	1.12%
2018/11/14	11	179.00	85	181.40	176.00	-74	2,056	-3.60%
2018/11/13	8	174.06	1	180.50	180.50	7	2,041	0.34%
2018/11/12	6	178.00	2	176.50	176.50	4	2,077	0.19%
2018/11/09	8	179.81	1	179.00	180.00	7	2,075	0.34%
2018/11/08	0	0.00	15	182.27	179.50	-15	2,096	-0.72%
2018/11/07	38	178.41	22	178.95	181.00	16	2,100	0.76%
2018/11/06	34	173.63	17	173.00	171.00	17	2,097	0.81%
2018/11/05	7	181.21	5	181.30	179.00	2	2,117	0.09%
2018/11/02	29	179.57	1	178.00	181.00	28	2,103	1.33%
2018/11/01	4	174.38	49	177.18	174.50	-45	2,069	-2.17%
2018/10/31	13	170.65	7	165.43	173.00	6	2,017	0.30%
2018/10/30	0	0.00	21	154.64	157.50	-21	1,981	-1.06%
2018/10/29	8	157.00	9	157.50	158.50	-1	1,971	-0.05%
2018/10/26	0	0.00	3	157.00	154.00	-3	1,960	-0.15%
2018/10/25	0	0.00	14	159.93	161.00	-14	1,931	-0.72%
2018/10/24	16	161.72	42	163.80	167.00	-26	1,957	-1.33%
2018/10/23	0	0.00	28	160.91	161.50	-28	1,933	-1.45%
2018/10/22	3	154.83	22	159.89	165.00	-19	1,899	-1.00%
2018/10/19	63	149.32	11	150.00	150.00	52	1,866	2.79%
2018/10/18	41	155.55	5	158.00	154.50	36	1,838	1.96%
2018/10/17	22	159.20	45	161.87	158.50	-23	1,836	-1.25%
2018/10/16	6	159.67	16	160.91	161.00	-10	1,839	-0.54%
2018/10/15	6	156.92	8	156.00	156.00	-2	1,847	-0.11%
2018/10/12	47	150.59	18	154.33	156.50	29	1,874	1.55%
2018/10/11	26	151.10	105	150.88	149.00	-79	1,902	-4.15%	大賣/
2018/10/09	16	166.34	0	0.00	165.50	16	1,927	0.83%
2018/10/08	62	166.86	2	170.50	170.50	60	1,992	3.01%
2018/10/05	60	172.88	25	178.24	171.00	35	2,045	1.71%
2018/10/04	26	182.27	38	182.26	184.00	-12	2,053	-0.58%
2018/10/03	0	0.00	42	187.71	184.00	-42	2,011	-2.09%
2018/10/02	1	195.50	49	195.35	195.00	-48	1,983	-2.42%
2018/10/01	62	184.58	28	186.79	199.50	34	1,986	1.71%
2018/09/28	0	0.00	27	196.02	190.50	-27	1,924	-1.40%
2018/09/27	11	197.86	9	199.00	199.00	2	1,953	0.10%
2018/09/26	2	203.25	24	204.19	200.50	-22	1,973	-1.11%
2018/09/25	1	205.00	12	205.71	205.00	-11	1,974	-0.56%
2018/09/21	17	204.88	43	203.28	207.00	-26	1,983	-1.31%
2018/09/20	0	0.00	5	201.50	200.00	-5	1,978	-0.25%
2018/09/19	1	211.00	14	208.00	206.00	-13	1,967	-0.66%
2018/09/18	2	208.00	6	213.58	206.50	-4	1,956	-0.20%
2018/09/17	2	214.25	6	214.08	214.00	-4	1,960	-0.20%
2018/09/14	0	0.00	8	217.19	217.00	-8	1,970	-0.41%
2018/09/13	2	212.50	12	209.88	211.00	-10	1,964	-0.51%
2018/09/12	3	217.50	68	209.82	210.00	-65	1,967	-3.30%
2018/09/11	8	218.81	59	220.45	215.00	-51	1,995	-2.56%
2018/09/10	3	223.50	11	226.95	224.00	-8	2,058	-0.39%
2018/09/07	8	237.69	16	237.03	236.00	-8	2,073	-0.39%
2018/09/06	10	245.50	4	235.25	243.50	6	2,053	0.29%
2018/09/05	16	234.69	20	237.00	236.50	-4	2,004	-0.20%
2018/09/04	5	227.90	0	0.00	229.00	5	1,986	0.25%
2018/09/03	32	223.97	0	0.00	220.00	32	1,981	1.62%
2018/08/31	0	0.00	8	234.94	235.00	-8	1,995	-0.40%
2018/08/30	12	237.00	11	238.36	237.00	1	2,026	0.05%
2018/08/29	0	0.00	25	238.72	237.00	-25	2,025	-1.23%
2018/08/28	42	233.56	7	229.86	236.50	35	2,013	1.74%
2018/08/27	8	229.00	1	227.00	229.00	7	1,980	0.35%
2018/08/23	21	229.79	13	225.62	225.50	8	1,993	0.40%
2018/08/22	9	226.00	36	228.92	226.00	-27	1,988	-1.36%
2018/08/21	19	228.74	11	227.36	228.00	8	1,993	0.40%
2018/08/20	8	226.50	23	230.43	231.00	-15	1,991	-0.75%
2018/08/17	43	222.91	10	225.35	227.50	33	1,984	1.66%
2018/08/16	6	211.67	0	0.00	212.00	6	1,966	0.31%
2018/08/15	19	212.74	34	209.99	212.00	-15	1,975	-0.76%
2018/08/14	20	217.15	17	210.97	216.50	3	1,953	0.15%
2018/08/13	0	0.00	6	212.25	212.00	-6	1,927	-0.31%
2018/08/10	14	202.71	10	204.40	208.00	4	1,903	0.21%
2018/08/09	0	0.00	10	208.15	208.00	-10	1,875	-0.53%
2018/08/08	0	0.00	8	209.25	210.00	-8	1,878	-0.43%
2018/08/07	31	211.77	11	211.91	212.00	20	1,875	1.07%
2018/08/06	4	213.13	4	211.50	210.50	0	1,904	0.00%
2018/08/03	4	211.00	6	214.42	214.50	-2	1,903	-0.11%
2018/08/02	29	214.38	17	209.50	209.00	12	1,904	0.63%
2018/08/01	204	216.19	0	0.00	217.00	204	1,900	10.74%	大買/鉅額交易
2018/07/31	19	209.89	1	223.50	210.00	18	1,889	0.95%
2018/07/30	22	227.70	0	0.00	230.00	22	1,843	1.19%
2018/07/26	8	230.75	1	232.50	231.50	7	1,855	0.38%
2018/07/24	24	230.15	14	235.00	235.00	10	1,849	0.54%
2018/07/23	57	228.92	0	0.00	227.00	57	1,845	3.09%
2018/07/20	28	235.95	116	236.00	237.50	-88	1,846	-4.77%	大賣/
2018/07/19	46	242.71	46	242.33	238.00	0	1,851	0.00%
2018/07/18	25	246.42	148	242.88	241.00	-123	1,825	-6.74%	大賣/鉅額交易
2018/07/17	9	239.89	1	234.50	240.00	8	1,778	0.45%
2018/07/16	0	0.00	69	242.09	236.00	-69	1,745	-3.95%
2018/07/13	12	237.08	12	238.00	238.00	0	1,653	0.00%
2018/07/12	68	222.22	0	0.00	218.50	68	1,575	4.32%
2018/07/11	2	210.75	55	210.34	210.50	-53	1,513	-3.50%
2018/07/10	8	214.00	0	0.00	214.00	8	1,522	0.53%
2018/07/09	26	211.19	18	211.25	211.00	8	1,516	0.53%
2018/07/06	5	207.30	5	211.00	214.00	0	1,494	0.00%
2018/07/05	0	0.00	8	208.00	208.00	-8	1,477	-0.54%
2018/07/04	0	0.00	9	206.50	206.50	-9	1,420	-0.63%
2018/07/03	4	201.50	5	200.00	200.00	-1	1,385	-0.07%
2018/07/02	1	201.50	7	199.86	200.50	-6	1,395	-0.43%
2018/06/29	1	196.00	4	196.50	196.50	-3	1,439	-0.21%
2018/06/28	2	192.75	5	195.10	195.00	-3	1,427	-0.21%
2018/06/27	33	192.26	11	192.09	192.00	22	1,430	1.54%
2018/06/26	5	188.10	5	193.00	193.00	0	1,482	0.00%
2018/06/25	9	189.00	0	0.00	189.00	9	1,492	0.60%
2018/06/22	9	196.50	48	199.36	196.50	-39	1,509	-2.58%
2018/06/21	14	199.75	0	0.00	199.50	14	1,545	0.91%
2018/06/20	29	196.07	1	211.00	196.00	28	1,536	1.82%
2018/06/19	10	213.00	0	0.00	207.50	10	1,524	0.66%
2018/06/15	124	206.51	8	196.00	207.00	116	1,447	8.01%	大買/鉅額交易
2018/06/14	17	196.12	0	0.00	196.00	17	1,413	1.20%
2018/06/13	14	195.00	0	0.00	195.00	14	1,412	0.99%
2018/06/12	1	197.00	7	194.93	195.00	-6	1,403	-0.43%
2018/06/11	11	195.05	1	200.50	194.50	10	1,399	0.71%
2018/06/08	23	198.04	0	0.00	198.00	23	1,391	1.65%
2018/06/07	1	204.50	0	0.00	204.50	1	1,370	0.07%
2018/06/06	5	199.50	5	202.00	199.50	0	1,344	0.00%
2018/06/05	2	192.00	9	199.00	199.00	-7	1,331	-0.53%
2018/06/04	3	191.33	0	0.00	191.50	3	1,329	0.23%
2018/06/01	0	0.00	15	188.90	190.00	-15	1,331	-1.13%
2018/05/31	2	190.50	19	190.00	190.00	-17	1,335	-1.27%
2018/05/30	2	185.25	5	186.60	187.00	-3	1,333	-0.23%
2018/05/29	7	189.14	5	186.50	186.50	2	1,374	0.15%
2018/05/28	2	187.50	9	187.11	187.00	-7	1,370	-0.51%
2018/05/25	3	190.17	26	190.13	190.50	-23	1,403	-1.64%
2018/05/24	97	187.81	15	191.50	191.50	82	1,419	5.78%
2018/05/23	19	180.74	26	180.10	180.00	-7	1,416	-0.49%
2018/05/22	7	183.50	0	0.00	181.50	7	1,460	0.48%
2018/05/21	5	184.40	7	183.50	183.50	-2	1,510	-0.13%
2018/05/18	0	0.00	2	184.25	182.50	-2	1,538	-0.13%
2018/05/17	21	183.00	115	183.00	183.00	-94	1,588	-5.92%	大賣/
2018/05/16	6	184.92	0	0.00	185.00	6	1,630	0.37%
2018/05/15	2	191.25	13	188.54	188.50	-11	1,706	-0.64%
2018/05/14	27	191.19	1	186.00	192.50	26	1,762	1.48%
2018/05/10	7	185.50	1	186.50	185.50	6	1,749	0.34%
2018/05/09	9	186.50	0	0.00	186.50	9	1,769	0.51%
2018/05/08	17	190.26	0	0.00	191.00	17	1,797	0.95%
2018/05/07	14	188.07	0	0.00	188.50	14	1,813	0.77%
2018/05/04	34	180.85	0	0.00	186.00	34	1,822	1.87%
2018/05/03	16	180.56	11	183.00	180.50	5	1,811	0.28%
2018/05/02	2	189.75	1	191.00	188.00	1	1,797	0.06%
2018/04/30	0	0.00	10	189.50	193.00	-10	1,800	-0.56%
2018/04/27	0	0.00	19	186.89	189.00	-19	1,801	-1.05%
2018/04/26	0	0.00	21	184.67	181.00	-21	1,801	-1.17%
2018/04/25	0	0.00	21	185.93	183.50	-21	1,775	-1.18%
2018/04/24	68	192.88	0	0.00	189.00	68	1,762	3.86%
2018/04/23	15	189.23	6	190.00	190.00	9	1,764	0.51%
2018/04/20	3	197.00	0	0.00	197.00	3	1,759	0.17%
2018/04/19	0	0.00	5	205.00	205.00	-5	1,757	-0.28%
2018/04/18	0	0.00	66	203.01	203.00	-66	1,775	-3.72%
2018/04/17	5	198.30	0	0.00	198.00	5	1,799	0.28%
2018/04/13	0	0.00	9	208.44	208.50	-9	2,011	-0.45%
2018/04/12	0	0.00	1	210.00	207.00	-1	2,014	-0.05%
2018/04/11	31	206.50	0	0.00	206.50	31	2,052	1.51%
2018/04/10	3	210.00	7	209.00	209.00	-4	2,112	-0.19%
2018/04/09	1	210.50	0	0.00	210.50	1	2,124	0.05%
2018/04/03	3	209.83	7	210.57	217.50	-4	2,123	-0.19%
2018/04/02	15	207.70	34	220.63	207.00	-19	2,132	-0.89%
2018/03/30	1	214.50	0	0.00	214.50	1	2,139	0.05%
2018/03/29	1	214.50	0	0.00	214.50	1	2,176	0.05%
2018/03/28	0	0.00	26	211.92	214.00	-26	2,138	-1.22%
2018/03/27	0	0.00	9	211.50	211.50	-9	2,132	-0.42%
2018/03/26	0	0.00	43	211.62	210.00	-43	2,104	-2.04%
2018/03/23	0	0.00	3	199.00	199.00	-3	2,075	-0.14%
2018/03/22	240	203.12	10	201.55	201.00	230	2,085	11.03%	大買/鉅額交易
2018/03/21	0	0.00	9	198.56	199.50	-9	2,117	-0.43%
2018/03/20	2	191.00	1	191.00	191.00	1	2,107	0.05%
2018/03/19	0	0.00	4	193.50	193.50	-4	2,122	-0.19%
2018/03/16	9	193.00	4	195.38	193.00	5	2,137	0.23%
2018/03/15	1	197.50	3	197.33	197.50	-2	2,159	-0.09%
2018/03/14	0	0.00	4	198.50	197.00	-4	2,209	-0.18%
2018/03/13	4	200.50	3	200.33	200.50	1	2,243	0.04%
2018/03/12	17	199.32	0	0.00	198.00	17	2,255	0.75%
2018/03/08	0	0.00	24.8	202.95	204.50	-24.8	2,266	-1.09%
2018/03/07	0	0.00	15	200.14	199.50	-15	2,255	-0.66%
2018/03/05	0	0.00	6	201.00	201.00	-6	2,256	-0.27%
2018/03/02	17	201.50	0	0.00	201.50	17	2,244	0.76%
2018/03/01	13	199.73	0	0.00	200.00	13	2,241	0.58%
2018/02/27	0	0.00	2	200.25	200.00	-2	2,286	-0.09%
2018/02/26	1	200.50	2	201.50	201.50	-1	2,252	-0.04%
2018/02/23	19	198.71	0	0.00	198.50	19	2,233	0.85%
2018/02/22	44	196.68	20	198.00	198.00	24	2,215	1.08%
2018/02/21	45	199.36	8	204.00	204.00	37	2,176	1.70%
2018/02/12	27	186.50	2	200.00	186.50	25	2,150	1.16%
2018/02/09	32	189.02	2	186.00	196.00	30	2,140	1.40%
2018/02/08	15	195.33	17	195.32	195.50	-2	2,100	-0.10%
2018/02/07	0	0.00	20	192.28	194.00	-20	2,065	-0.97%
2018/02/06	0	0.00	18	182.56	183.00	-18	1,983	-0.91%
2018/02/05	0	0.00	1	178.00	180.00	-1	1,928	-0.05%
2018/02/01	4	180.25	6	181.50	181.50	-2	1,950	-0.10%
2018/01/31	0	0.00	18	177.53	177.50	-18	1,933	-0.93%
2018/01/30	0	0.00	6	181.50	181.50	-6	1,915	-0.31%
2018/01/29	2	186.50	5	187.00	187.00	-3	1,925	-0.16%
2018/01/25	0	0.00	24	183.29	183.00	-24	1,961	-1.22%
2018/01/24	4	183.50	0	0.00	183.50	4	2,009	0.20%
2018/01/22	24	187.00	0	0.00	187.00	24	2,015	1.19%
2018/01/18	3	187.83	4	190.50	187.00	-1	2,020	-0.05%
2018/01/17	6	184.25	0	0.00	187.50	6	2,012	0.30%
2018/01/16	0	0.00	1	182.00	183.00	-1	1,994	-0.05%
2018/01/12	9	186.00	3	184.00	186.00	6	1,992	0.30%
2018/01/11	19	182.00	12	183.42	182.00	7	1,984	0.35%
2018/01/10	4	188.00	7	188.36	191.00	-3	1,977	-0.15%
2018/01/09	16	197.25	4	204.13	189.50	12	1,926	0.62%
2018/01/08	13	211.00	6	213.17	210.50	7	1,777	0.39%
2018/01/05	0	0.00	18	215.17	215.00	-18	1,786	-1.01%
2018/01/04	0	0.00	1	218.50	218.50	-1	1,756	-0.06%
2018/01/03	0	0.00	16	200.75	199.00	-16	1,706	-0.94%
2018/01/02	2	200.75	15	200.63	199.50	-13	1,704	-0.76%