嘉澤 (3533)-統一券商分點個股進出

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－統一券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	36	1730.56	3	1726.69	1715.00	33	1,125	2.93%
2024/11/19	38.4	1703.30	2	1689.96	1705.00	36.4	1,120	3.25%
2024/11/18	13	1666.14	5	1635.00	1660.00	8	1,117	0.72%
2024/11/15	23.4	1655.64	9.1	1647.34	1645.00	14.4	1,110	1.29%
2024/11/14	2	1695.91	1.6	1734.69	1695.00	0.4	1,106	0.04%
2024/11/13	5	1737.01	14.1	1731.86	1740.00	-9.1	1,111	-0.82%
2024/11/12	11.7	1761.39	4.2	1773.78	1775.00	7.4	1,117	0.67%
2024/11/11	2.3	1806.38	2.3	1762.68	1770.00	-0.1	1,111	0.00%
2024/11/08	4	1803.75	6.3	1790.00	1780.00	-2.3	1,130	-0.20%
2024/11/07	12.3	1746.05	1.6	1741.44	1760.00	10.7	1,136	0.94%
2024/11/06	67.2	1748.60	6.6	1742.61	1730.00	60.6	1,132	5.35%
2024/11/05	1	1685.00	3.6	1668.74	1670.00	-2.6	1,122	-0.23%
2024/11/04	20	1649.75	22.4	1641.97	1680.00	-2.4	1,138	-0.21%
2024/11/01	5.4	1640.86	7	1620.00	1670.00	-1.6	1,128	-0.14%
2024/10/30	18.3	1692.98	51	1687.26	1675.00	-32.7	1,123	-2.91%
2024/10/29	6.2	1663.70	35	1655.46	1670.00	-28.8	1,125	-2.56%
2024/10/28	4	1763.75	5.4	1756.85	1755.00	-1.4	1,110	-0.13%
2024/10/25	8.8	1718.86	27	1702.96	1760.00	-18.2	1,107	-1.64%
2024/10/24	4	1641.25	65	1639.93	1650.00	-61	1,096	-5.57%
2024/10/23	2.1	1625.01	65.3	1626.62	1660.00	-63.3	1,103	-5.73%
2024/10/22	6.1	1697.21	101	1676.47	1675.00	-94.9	1,100	-8.62%
2024/10/21	50	1722.90	24	1710.42	1710.00	26	1,093	2.38%
2024/10/18	2.3	1635.69	101.6	1648.07	1650.00	-99.3	1,086	-9.14%	大賣/
2024/10/17	0	1645.00	32.1	1638.60	1640.00	-32.1	1,092	-2.93%
2024/10/16	8	1663.13	43	1665.46	1665.00	-35	1,091	-3.21%
2024/10/15	19	1680.53	11.5	1668.12	1660.00	7.5	1,083	0.69%
2024/10/14	15	1664.33	8.2	1648.04	1670.00	6.8	1,066	0.64%
2024/10/11	3	1636.69	16	1633.75	1635.00	-13	1,063	-1.22%
2024/10/09	179.5	1616.13	18.1	1596.15	1645.00	161.4	1,063	15.19%	大買/鉅額交易
2024/10/08	49.6	1597.60	3.5	1592.40	1530.00	46.1	1,023	4.50%
2024/10/07	83.9	1536.05	4.5	1536.56	1550.00	79.4	984	8.06%
2024/10/04	5.3	1425.42	3.8	1418.24	1410.00	1.5	964	0.15%
2024/10/01	17	1430.88	9.1	1422.75	1435.00	7.9	963	0.82%
2024/09/30	8	1422.52	15.4	1401.54	1385.00	-7.4	965	-0.76%
2024/09/27	9	1498.91	1.2	1513.19	1495.00	7.9	952	0.83%
2024/09/26	0.7	1522.89	3	1500.03	1515.00	-2.3	961	-0.24%
2024/09/25	30	1496.17	33.2	1464.07	1485.00	-3.2	958	-0.34%
2024/09/24	1.4	1407.13	1.3	1392.76	1410.00	0.1	941	0.01%
2024/09/23	25.5	1376.95	0	0.00	1390.00	25.5	942	2.71%
2024/09/20	1	1385.15	1.5	1411.46	1385.00	-0.5	941	-0.06%
2024/09/19	1.1	1385.40	1	1369.31	1395.00	0.1	940	0.01%
2024/09/18	4.5	1321.75	36	1331.24	1335.00	-31.5	956	-3.29%
2024/09/16	3.6	1356.80	1	1365.00	1355.00	2.6	955	0.27%
2024/09/13	10.4	1424.14	36	1410.14	1405.00	-25.6	949	-2.70%
2024/09/12	34.2	1421.99	3	1401.67	1425.00	31.2	941	3.32%
2024/09/11	0	1350.00	0	0.00	1350.00	0	932	0.00%
2024/09/10	33	1366.67	3	1376.40	1355.00	30	933	3.21%
2024/09/09	18.2	1364.91	4	1360.28	1390.00	14.2	953	1.49%
2024/09/06	27.3	1404.96	11.2	1380.17	1365.00	16.1	944	1.70%
2024/09/05	12	1306.66	3	1313.47	1290.00	9	925	0.98%
2024/09/04	24	1392.13	2	1432.40	1360.00	22	909	2.42%
2024/09/03	1.2	1515.82	0	1500.00	1510.00	1.2	905	0.13%
2024/09/02	2	1496.55	2.1	1526.15	1490.00	-0.1	913	-0.01%
2024/08/30	31	1536.93	4	1529.96	1530.00	27	924	2.92%
2024/08/29	2.5	1476.17	1	1490.00	1485.00	1.5	926	0.16%
2024/08/28	1.8	1470.93	4.1	1475.04	1475.00	-2.2	929	-0.24%
2024/08/27	1.3	1531.15	2	1522.54	1510.00	-0.7	931	-0.08%
2024/08/26	6	1545.84	5	1552.98	1520.00	1	941	0.10%
2024/08/23	2.5	1498.05	1	1495.00	1515.00	1.5	947	0.16%
2024/08/22	6	1524.15	0	1506.67	1495.00	6	953	0.63%
2024/08/21	12	1517.50	10	1527.09	1510.00	2	967	0.20%
2024/08/20	0	1565.00	1	1575.00	1540.00	-1	972	-0.10%
2024/08/19	0	1550.00	1	1535.12	1540.00	-1	976	-0.10%
2024/08/16	7	1579.28	6.2	1583.47	1535.00	0.8	1,001	0.08%
2024/08/15	5.4	1526.28	7	1537.14	1515.00	-1.6	1,005	-0.16%
2024/08/14	5	1468.00	8.3	1474.21	1460.00	-3.2	995	-0.33%
2024/08/13	7.3	1513.10	3	1511.61	1505.00	4.2	980	0.43%
2024/08/12	18	1521.38	23.2	1518.83	1490.00	-5.2	992	-0.52%
2024/08/09	113.2	1486.12	2.1	1479.47	1470.00	111.1	985	11.27%	大買/鉅額交易
2024/08/08	15	1409.98	6.1	1395.93	1390.00	8.9	988	0.90%
2024/08/07	15.2	1437.86	3	1398.33	1430.00	12.2	1,002	1.22%
2024/08/06	36	1354.70	0.2	1305.88	1350.00	35.9	997	3.60%
2024/08/05	7.2	1301.95	1.4	1289.29	1275.00	5.8	986	0.59%
2024/08/02	3.4	1436.78	6.1	1435.17	1415.00	-2.7	988	-0.27%
2024/08/01	101.6	1465.90	2	1466.87	1485.00	99.6	980	10.16%	大買/
2024/07/31	7.2	1389.93	4.4	1383.70	1390.00	2.7	980	0.28%
2024/07/30	21	1408.02	0	0.00	1400.00	21	979	2.15%
2024/07/29	46.2	1369.77	20.8	1377.29	1350.00	25.4	969	2.62%
2024/07/26	10.6	1402.03	2.3	1404.78	1420.00	8.3	954	0.87%
2024/07/23	27.1	1480.40	6	1447.55	1480.00	21.1	941	2.24%
2024/07/22	4	1390.00	3	1423.32	1390.00	1	947	0.11%
2024/07/19	11.4	1438.33	10.1	1425.09	1425.00	1.4	958	0.14%
2024/07/18	8.1	1487.73	1	1461.38	1460.00	7.1	966	0.73%
2024/07/17	2.1	1577.81	2	1582.50	1575.00	0	968	0.00%
2024/07/16	17	1600.59	4.1	1642.72	1600.00	12.9	992	1.30%
2024/07/15	6	1640.03	7	1642.87	1650.00	-1	1,008	-0.10%
2024/07/12	34	1668.68	10.6	1655.90	1660.00	23.4	1,027	2.28%
2024/07/11	6	1649.17	72.1	1643.97	1620.00	-66.1	1,047	-6.31%
2024/07/10	21	1643.58	3	1633.38	1635.00	18	1,077	1.67%
2024/07/09	7.4	1565.71	6.1	1578.17	1610.00	1.4	1,085	0.13%
2024/07/08	1	1589.70	0.1	1565.39	1560.00	0.9	1,087	0.09%
2024/07/05	7.2	1578.81	10	1581.50	1580.00	-2.9	1,108	-0.26%
2024/07/04	2.2	1585.65	1	1555.00	1565.00	1.2	1,125	0.11%
2024/07/03	2	1560.00	0	1560.00	1550.00	2	1,138	0.17%
2024/07/02	2	1547.37	14.8	1553.53	1550.00	-12.7	1,153	-1.10%
2024/07/01	6.1	1586.70	40.1	1580.83	1565.00	-34.1	1,152	-2.96%
2024/06/28	15.1	1644.40	1	1655.00	1630.00	14.1	1,156	1.22%
2024/06/27	1	1604.79	0.2	1590.65	1585.00	0.8	1,149	0.07%
2024/06/26	1	1649.84	0	0.00	1630.00	1	1,145	0.09%
2024/06/25	6.3	1547.99	24	1573.75	1590.00	-17.7	1,153	-1.54%
2024/06/24	8.1	1629.56	60.2	1603.54	1610.00	-52	1,153	-4.51%
2024/06/21	3.1	1690.00	5.2	1689.40	1695.00	-2.2	1,149	-0.19%
2024/06/20	1	1735.07	0.4	1750.00	1750.00	0.7	1,159	0.06%
2024/06/19	7	1740.71	12.1	1742.44	1735.00	-5.1	1,187	-0.43%
2024/06/18	0	1735.00	6	1725.02	1725.00	-6	1,213	-0.50%
2024/06/17	0	0.00	22.3	1710.20	1730.00	-22.3	1,227	-1.82%
2024/06/14	138.1	1706.90	42	1678.00	1750.00	96	1,280	7.50%	大買/
2024/06/13	5	1606.00	4.1	1610.06	1600.00	1	1,295	0.07%
2024/06/12	2.2	1597.98	1	1604.75	1595.00	1.1	1,309	0.09%
2024/06/11	25	1579.20	28	1578.74	1565.00	-3	1,334	-0.22%
2024/06/07	1	1589.93	14	1584.28	1580.00	-13	1,368	-0.95%
2024/06/06	18.1	1578.09	31	1584.19	1580.00	-12.9	1,389	-0.93%
2024/06/05	22.6	1601.50	5	1613.94	1595.00	17.6	1,412	1.25%
2024/06/04	1.5	1647.01	1	1620.07	1625.00	0.5	1,440	0.03%
2024/06/03	5	1601.02	103	1605.19	1595.00	-98	1,471	-6.65%	大賣/
2024/05/31	2	1615.29	10.1	1618.97	1605.00	-8.1	1,525	-0.53%
2024/05/30	2	1622.53	91.1	1631.75	1625.00	-89	1,537	-5.79%
2024/05/29	0	1670.00	17.1	1675.59	1665.00	-17	1,580	-1.08%
2024/05/28	1.5	1664.01	17.1	1658.81	1660.00	-15.6	1,611	-0.97%
2024/05/27	3	1640.09	35.6	1662.43	1645.00	-32.5	1,627	-2.00%
2024/05/24	4.3	1717.18	7.1	1695.04	1720.00	-2.7	1,623	-0.17%
2024/05/23	1.4	1678.65	5.5	1672.81	1675.00	-4.1	1,623	-0.25%
2024/05/22	51.8	1683.42	17.3	1672.46	1670.00	34.5	1,625	2.12%
2024/05/21	3.6	1608.68	3.1	1615.80	1635.00	0.5	1,622	0.03%
2024/05/20	2	1570.00	5	1586.00	1570.00	-3	1,614	-0.19%
2024/05/17	4	1590.00	7	1590.74	1590.00	-3	1,629	-0.18%
2024/05/16	12	1575.39	11.4	1556.75	1595.00	0.6	1,635	0.04%
2024/05/15	5.1	1509.89	30.3	1516.29	1515.00	-25.3	1,630	-1.55%
2024/05/14	37.1	1520.69	3	1526.67	1535.00	34.1	1,630	2.09%
2024/05/13	17	1485.93	27.4	1490.14	1500.00	-10.4	1,619	-0.64%
2024/05/10	27.5	1495.88	4.1	1477.11	1500.00	23.4	1,620	1.44%
2024/05/09	31	1498.54	13	1461.55	1475.00	18	1,621	1.11%
2024/05/08	5.2	1470.14	13	1479.96	1470.00	-7.9	1,630	-0.48%
2024/05/07	2.2	1464.30	0.1	1466.55	1480.00	2.1	1,635	0.13%
2024/05/06	16	1477.81	20	1471.00	1475.00	-4	1,638	-0.24%
2024/05/03	6	1426.67	4	1425.04	1425.00	2	1,654	0.12%
2024/05/02	9	1409.98	163	1417.55	1410.00	-154	1,668	-9.23%	大賣/鉅額交易
2024/04/30	10	1447.02	1.1	1440.28	1440.00	9	1,680	0.53%
2024/04/29	4	1472.40	9.2	1455.21	1460.00	-5.2	1,690	-0.31%
2024/04/26	18.2	1456.15	14.1	1448.89	1455.00	4.2	1,694	0.25%
2024/04/25	34	1416.47	12	1417.08	1410.00	22	1,690	1.30%
2024/04/24	91.3	1367.37	9	1393.33	1410.00	82.3	1,679	4.90%
2024/04/23	9	1285.54	6	1280.86	1285.00	3	1,667	0.18%
2024/04/22	15	1308.62	64.1	1296.60	1295.00	-49.1	1,658	-2.96%
2024/04/19	11.1	1376.65	13.5	1364.26	1365.00	-2.4	1,631	-0.15%
2024/04/18	10.3	1425.05	15	1424.98	1480.00	-4.7	1,627	-0.29%
2024/04/17	20.1	1373.27	34.1	1374.66	1385.00	-14	1,612	-0.87%
2024/04/16	10.1	1398.35	89.4	1391.18	1400.00	-79.3	1,583	-5.01%
2024/04/15	7.9	1475.93	20	1470.25	1475.00	-12.1	1,557	-0.78%
2024/04/12	15	1487.35	9	1486.08	1500.00	6	1,549	0.39%
2024/04/11	45	1497.67	34	1498.09	1500.00	11	1,543	0.72%
2024/04/10	4.1	1549.63	27.2	1553.17	1550.00	-23.1	1,526	-1.51%
2024/04/09	58.4	1613.24	8	1588.72	1630.00	50.4	1,517	3.32%
2024/04/08	0.3	1545.79	4.1	1541.42	1550.00	-3.7	1,517	-0.25%
2024/04/03	9	1510.00	4	1465.01	1520.00	5	1,510	0.33%
2024/04/02	152.9	1443.40	8	1429.38	1465.00	144.9	1,508	9.61%	大買/鉅額交易
2024/04/01	4.4	1421.46	0	1405.00	1415.00	4.3	1,511	0.29%
2024/03/29	15	1402.00	3.6	1396.39	1400.00	11.4	1,515	0.75%
2024/03/28	5	1412.00	3.3	1397.30	1385.00	1.7	1,515	0.12%
2024/03/27	17.1	1404.38	18	1403.61	1400.00	-0.9	1,514	-0.06%
2024/03/26	2.4	1383.32	33.1	1356.57	1370.00	-30.7	1,516	-2.02%
2024/03/25	3	1388.29	77	1393.38	1390.00	-74	1,516	-4.88%
2024/03/22	112.6	1387.67	16.1	1364.09	1405.00	96.5	1,522	6.34%	大買/
2024/03/21	71.5	1353.12	88	1325.00	1360.00	-16.5	1,550	-1.07%
2024/03/20	21	1291.67	22	1290.01	1280.00	-1	1,554	-0.06%
2024/03/19	117.5	1358.09	151	1346.66	1310.00	-33.5	1,558	-2.15%	大買/大賣/
2024/03/18	105	1312.28	5	1294.97	1315.00	100	1,507	6.63%	大買/
2024/03/15	6	1257.52	0	1245.00	1245.00	6	1,477	0.41%
2024/03/14	116.1	1235.75	9	1240.97	1235.00	107	1,483	7.22%	大買/鉅額交易
2024/03/13	120	1269.08	16	1289.03	1250.00	104	1,482	7.01%	大買/鉅額交易
2024/03/12	59.3	1224.10	2	1220.00	1225.00	57.3	1,454	3.94%
2024/03/11	48	1185.73	3.1	1137.13	1190.00	44.9	1,427	3.15%
2024/03/08	10	1184.47	18	1201.65	1185.00	-8	1,406	-0.57%
2024/03/07	17	1218.50	20.3	1212.38	1220.00	-3.3	1,372	-0.24%
2024/03/06	314.1	1218.20	26.5	1192.95	1210.00	287.6	1,332	21.58%	大買/鉅額交易
2024/03/05	8	1114.38	8.1	1114.97	1115.00	-0.1	1,281	-0.01%
2024/03/04	83	1127.65	46.2	1141.35	1115.00	36.8	1,266	2.91%
2024/03/01	179	1101.34	19.4	1084.64	1125.00	159.6	1,224	13.04%	大買/鉅額交易
2024/02/29	5.1	999.27	8.6	1010.49	1025.00	-3.4	1,189	-0.29%
2024/02/27	2.3	1005.45	1.1	994.27	1005.00	1.2	1,166	0.11%
2024/02/26	2	1007.66	13	1011.92	1010.00	-11	1,158	-0.95%
2024/02/23	12	1050.84	20	1049.99	1050.00	-8	1,149	-0.70%
2024/02/22	7	1053.54	5	1048.97	1045.00	2	1,143	0.17%
2024/02/21	23	1031.53	8	1022.50	1025.00	15	1,124	1.34%
2024/02/20	8.5	998.89	22	994.18	1025.00	-13.5	1,122	-1.20%
2024/02/19	4.1	982.21	0.9	1001.95	980.00	3.3	1,109	0.30%
2024/02/16	24	1029.35	21.1	1009.30	1010.00	3	1,106	0.27%
2024/02/15	14.9	1008.80	1	1004.90	1005.00	13.8	1,098	1.26%
2024/02/05	2.7	990.46	10	987.61	989.00	-7.3	1,136	-0.65%
2024/02/02	7	1018.57	19	1014.05	1010.00	-12	1,134	-1.06%
2024/02/01	4	986.50	7	984.57	986.00	-3	1,120	-0.27%
2024/01/31	11	995.64	10	993.40	988.00	1	1,117	0.09%
2024/01/30	1	971.11	4.1	975.20	974.00	-3.1	1,110	-0.28%
2024/01/29	14	969.72	16	963.19	973.00	-2	1,111	-0.18%
2024/01/26	36	979.56	15	965.87	976.00	21	1,118	1.88%
2024/01/25	1	1004.75	45.3	992.04	987.00	-44.2	1,104	-4.01%
2024/01/24	5	986.60	1.1	994.82	978.00	3.9	1,106	0.35%
2024/01/23	7.4	1000.55	38	999.26	1005.00	-30.6	1,090	-2.80%
2024/01/22	4	976.05	50.9	983.78	976.00	-46.9	1,080	-4.34%
2024/01/19	22.1	969.24	4.1	977.82	976.00	18	1,074	1.67%
2024/01/18	102.1	959.19	2.1	962.16	958.00	100	1,069	9.35%	大買/
2024/01/17	73	965.40	30.8	969.17	967.00	42.2	1,063	3.97%
2024/01/16	10	990.98	13	991.00	990.00	-3	1,042	-0.29%
2024/01/15	12	969.25	1.1	969.80	965.00	11	1,039	1.06%
2024/01/12	13	982.23	8	981.25	970.00	5	1,049	0.48%
2024/01/11	4	968.27	2	966.00	973.00	2	1,028	0.20%
2024/01/10	1	973.02	5.3	970.26	973.00	-4.3	1,028	-0.42%
2024/01/09	5	979.81	1	982.16	974.00	4	1,035	0.39%
2024/01/08	1	966.98	6	965.03	965.00	-5	1,017	-0.49%
2024/01/05	5	977.18	4	984.25	978.00	1	1,020	0.10%
2024/01/04	5	988.01	5	999.94	988.00	0	1,023	0.00%
2024/01/03	4.1	1000.29	3	1001.65	1000.00	1	1,023	0.10%
2024/01/02	2	1020.07	25.2	1021.95	1030.00	-23.2	1,009	-2.29%
2023/12/29	4	1069.99	7	1071.43	1070.00	-3	995	-0.30%
2023/12/28	11	1054.54	32	1046.55	1050.00	-21	982	-2.14%
2023/12/27	12.1	1065.82	2.1	1057.63	1060.00	10	974	1.03%
2023/12/26	2	1030.00	0.4	1028.34	1030.00	1.6	969	0.17%
2023/12/25	3	1020.02	3	1035.00	1025.00	0	970	0.00%
2023/12/22	3.1	1058.02	1	1045.00	1050.00	2.1	967	0.21%
2023/12/21	7	1027.14	1	1015.00	1035.00	6	959	0.63%
2023/12/20	17	1009.64	18	1011.83	1010.00	-1	943	-0.11%
2023/12/19	8.1	1018.64	8.1	1048.29	1010.00	-0.1	935	-0.01%
2023/12/18	23	1093.23	91	1059.95	1070.00	-68	939	-7.23%
2023/12/15	30.1	1102.67	60.3	1109.59	1110.00	-30.2	896	-3.37%
2023/12/14	105.2	1006.75	41.2	1005.84	1010.00	63.9	873	7.32%	大買/
2023/12/13	0.1	981.00	11	981.18	984.00	-11	852	-1.29%
2023/12/12	102	982.84	4.1	990.88	980.00	98	870	11.25%	大買/
2023/12/11	14	989.77	21.1	982.57	990.00	-7.1	890	-0.80%
2023/12/08	10.1	971.56	35	967.29	963.00	-25	879	-2.84%
2023/12/07	65.1	938.83	3.2	920.86	940.00	62	862	7.19%
2023/12/06	2	913.50	0.1	903.29	899.00	1.9	851	0.23%
2023/12/05	4	893.77	5.1	891.68	890.00	-1.1	855	-0.13%
2023/12/04	36	915.47	14	914.72	910.00	22	849	2.59%
2023/12/01	2	928.98	11	923.63	927.00	-9	849	-1.06%
2023/11/30	27	929.22	17	918.47	926.00	10	855	1.17%
2023/11/29	4	924.95	4	920.50	918.00	0	860	0.00%
2023/11/28	40	923.82	0.1	905.10	922.00	40	870	4.59%
2023/11/27	4.2	901.27	2	894.06	904.00	2.2	875	0.26%
2023/11/24	2.3	903.43	0.6	897.13	893.00	1.7	904	0.19%
2023/11/22	4.1	910.72	0.1	907.20	904.00	4	967	0.41%
2023/11/21	0	0.00	0.1	906.64	912.00	-0.1	973	-0.01%
2023/11/20	1	906.01	7	906.14	908.00	-6	981	-0.61%
2023/11/17	1.1	921.56	1.2	908.23	924.00	-0.1	991	-0.01%
2023/11/16	2	900.63	76.2	903.05	914.00	-74.2	1,000	-7.42%
2023/11/15	3	920.66	92.1	917.38	916.00	-89.1	1,018	-8.75%
2023/11/14	11.1	927.05	27	922.82	919.00	-15.9	1,040	-1.53%
2023/11/13	21.1	915.45	38.2	912.18	924.00	-17.1	1,073	-1.59%
2023/11/10	55	864.87	1	855.30	871.00	54	1,032	5.23%
2023/11/09	12.1	863.27	55	859.20	865.00	-42.9	1,055	-4.07%
2023/11/08	11	878.44	7.5	872.48	871.00	3.6	1,052	0.34%
2023/11/07	27	879.93	2	878.97	877.00	25	1,051	2.38%
2023/11/06	5	863.20	20	862.00	860.00	-15	1,053	-1.43%
2023/11/03	10.4	855.67	1	872.69	854.00	9.4	1,071	0.88%
2023/11/02	1	866.98	4	873.75	868.00	-3	1,072	-0.28%
2023/11/01	4	850.78	8.1	837.50	861.00	-4.1	1,083	-0.38%
2023/10/31	1.1	819.49	1	832.92	823.00	0	1,083	0.00%
2023/10/30	40	835.55	0	0.00	831.00	40	1,106	3.62%
2023/10/27	0.2	816.53	9	821.33	819.00	-8.8	1,113	-0.79%
2023/10/26	0.1	809.13	32.3	806.31	801.00	-32.2	1,118	-2.88%
2023/10/25	8.1	844.08	2	843.99	842.00	6.1	1,125	0.54%
2023/10/24	44	826.45	17	825.22	835.00	27	1,133	2.38%
2023/10/23	0	810.00	1.1	822.55	813.00	-1	1,151	-0.09%
2023/10/20	4.1	801.59	36	803.20	832.00	-32	1,153	-2.77%
2023/10/19	3	829.98	2	820.04	829.00	1	1,153	0.09%
2023/10/18	0	830.00	8.1	831.56	824.00	-8.1	1,176	-0.69%
2023/10/17	56.1	856.00	4	855.00	848.00	52.1	1,205	4.32%
2023/10/16	0	840.11	31	838.97	837.00	-31	1,205	-2.57%
2023/10/13	37	859.38	5	857.20	855.00	32	1,221	2.62%
2023/10/12	27	848.26	4	845.26	848.00	23	1,235	1.86%
2023/10/11	2	836.00	11	827.10	826.00	-9	1,251	-0.72%
2023/10/06	0	0.00	2	833.50	828.00	-2	1,266	-0.16%
2023/10/05	2	840.44	23.1	832.58	838.00	-21.1	1,283	-1.64%
2023/10/04	0.1	821.36	2.1	819.57	826.00	-2	1,289	-0.16%
2023/10/03	0.1	826.00	3	827.00	825.00	-3	1,294	-0.23%
2023/10/02	57.5	850.73	7.4	848.68	840.00	50.1	1,297	3.86%
2023/09/28	64.2	829.05	2.2	833.57	823.00	62	1,291	4.80%
2023/09/27	2	823.01	2	826.00	823.00	0	1,291	0.00%
2023/09/26	1	828.00	1	825.12	827.00	0	1,299	0.00%
2023/09/25	3.3	833.11	5	828.60	835.00	-1.7	1,305	-0.13%
2023/09/22	13	809.46	3.3	801.85	825.00	9.7	1,306	0.74%
2023/09/21	16.4	817.82	13.1	826.90	812.00	3.2	1,314	0.24%
2023/09/20	3	857.29	6.4	866.57	853.00	-3.4	1,307	-0.26%
2023/09/19	6.5	890.16	45	887.42	874.00	-38.5	1,305	-2.95%
2023/09/18	3	897.30	4	896.52	891.00	-1	1,305	-0.08%
2023/09/15	4	898.69	10	893.80	901.00	-6	1,312	-0.46%
2023/09/14	83	906.43	18	902.78	909.00	65	1,297	5.01%
2023/09/13	42.1	888.82	15	885.73	891.00	27	1,282	2.11%
2023/09/12	26	879.15	27.1	874.41	878.00	-1.1	1,313	-0.08%
2023/09/11	2	857.03	20	860.89	857.00	-18	1,321	-1.36%
2023/09/08	3	860.00	6	861.16	867.00	-3	1,327	-0.23%
2023/09/07	3	878.00	12.1	880.28	877.00	-9.1	1,333	-0.68%
2023/09/06	23	878.83	5	873.60	875.00	18	1,352	1.33%
2023/09/05	10	879.80	13	882.23	877.00	-3	1,362	-0.22%
2023/09/04	7	880.43	99	877.23	879.00	-92	1,392	-6.61%
2023/09/01	8	866.13	62	866.11	867.00	-54	1,416	-3.81%
2023/08/31	11	863.54	10	864.21	865.00	1	1,415	0.07%
2023/08/30	47	878.72	321	881.18	881.00	-274	1,410	-19.43%	大賣/鉅額交易
2023/08/29	149	876.74	39.1	858.93	871.00	109.9	1,397	7.87%	大買/鉅額交易
2023/08/28	50.1	834.81	9	826.55	834.00	41.1	1,377	2.98%
2023/08/25	8	808.63	7	808.16	808.00	1	1,409	0.07%
2023/08/24	5	825.80	9	824.44	825.00	-4	1,434	-0.28%
2023/08/23	6	822.29	8	817.27	829.00	-2	1,430	-0.14%
2023/08/22	33.1	815.32	14.7	809.46	817.00	18.4	1,439	1.28%
2023/08/21	144	804.10	11	793.55	802.00	133	1,445	9.20%	大買/鉅額交易
2023/08/18	116	784.24	10	784.20	783.00	106	1,425	7.44%	大買/鉅額交易
2023/08/17	30.1	788.72	15	780.86	778.00	15.1	1,396	1.08%
2023/08/16	48	734.94	21	737.30	733.00	27	1,351	2.00%
2023/08/15	98	761.76	7	747.72	752.00	91	1,343	6.78%
2023/08/14	11	726.00	7.3	719.49	727.00	3.7	1,322	0.28%
2023/08/11	12	726.41	15	724.27	723.00	-3	1,319	-0.23%
2023/08/10	14	734.21	4	738.51	727.00	10	1,315	0.76%
2023/08/09	64	763.29	93	761.94	759.00	-29	1,302	-2.23%
2023/08/08	14	704.50	2.1	707.37	719.00	12	1,283	0.93%
2023/08/07	3.1	703.01	3	708.31	704.00	0	1,274	0.00%
2023/08/04	121.1	729.13	10	726.02	723.00	111	1,245	8.91%	大買/鉅額交易
2023/08/02	74	741.77	108.1	738.87	736.00	-34	1,230	-2.77%	大賣/
2023/08/01	14.1	737.83	3	734.00	730.00	11.1	1,212	0.92%
2023/07/31	2.1	747.07	56.1	750.41	746.00	-54	1,213	-4.45%
2023/07/28	19.1	753.16	54	753.43	751.00	-34.9	1,204	-2.90%
2023/07/27	13.1	758.14	95	760.05	760.00	-81.8	1,191	-6.87%
2023/07/26	5	759.13	48	762.92	753.00	-43	1,188	-3.62%
2023/07/25	3	772.33	2.3	771.74	771.00	0.7	1,177	0.06%
2023/07/24	2	769.00	2.1	773.76	769.00	-0.1	1,173	-0.01%
2023/07/21	8.1	770.17	329	775.41	771.00	-320.9	1,158	-27.70%	大賣/鉅額交易
2023/07/20	8.1	793.77	57	787.32	785.00	-48.9	1,141	-4.28%
2023/07/19	4	786.27	4.3	787.22	786.00	-0.3	1,107	-0.03%
2023/07/18	8	776.24	4	771.25	782.00	4	1,100	0.37%
2023/07/17	10.3	773.55	21	767.93	767.00	-10.8	1,085	-0.99%
2023/07/14	6.2	799.22	5.1	808.23	794.00	1	1,060	0.10%
2023/07/13	39	837.33	112	834.71	829.00	-73	1,032	-7.07%	大賣/
2023/07/12	7	812.87	17.2	820.86	810.00	-10.1	1,010	-1.00%
2023/07/11	6	815.85	35	814.03	824.00	-29	992	-2.92%
2023/07/10	4	820.04	4	822.30	819.00	0	986	0.00%
2023/07/07	3	830.34	55	828.60	829.00	-52	990	-5.25%
2023/07/06	2	844.02	31	850.29	844.00	-29	986	-2.94%
2023/07/05	24	853.83	21	847.95	849.00	3	983	0.31%
2023/07/04	5	856.80	35.8	853.64	848.00	-30.8	978	-3.15%
2023/07/03	10	862.20	29	866.14	858.00	-19	971	-1.95%
2023/06/30	2	860.50	41	852.46	860.00	-39	968	-4.03%
2023/06/29	7	848.63	79	847.46	852.00	-72	980	-7.34%
2023/06/28	5.1	860.20	27.3	859.98	849.00	-22.3	974	-2.28%
2023/06/27	10	877.80	25.9	886.72	877.00	-15.9	975	-1.63%
2023/06/26	1	873.47	10.1	887.79	891.00	-9	978	-0.92%
2023/06/21	2	891.00	6	891.67	890.00	-4	986	-0.41%
2023/06/20	0	888.50	3.1	892.39	890.00	-3.1	1,003	-0.31%
2023/06/19	7	880.45	42	877.60	885.00	-35	1,039	-3.37%
2023/06/16	6	888.47	9.2	884.34	887.00	-3.2	1,070	-0.30%
2023/06/15	40	862.15	14.2	860.83	855.00	25.9	1,063	2.43%
2023/06/14	0	870.25	107.1	865.20	872.00	-107	1,050	-10.19%	大賣/鉅額交易
2023/06/13	9	872.78	1.4	872.30	873.00	7.6	1,042	0.73%
2023/06/12	48	874.08	35	871.37	864.00	13	1,036	1.25%
2023/06/09	23	840.27	9	840.33	840.00	14	1,014	1.38%
2023/06/08	6.2	848.13	15.1	851.58	831.00	-8.9	1,008	-0.88%
2023/06/07	11	891.54	26.2	887.56	884.00	-15.1	973	-1.56%
2023/06/06	4.1	869.29	19.5	871.72	862.00	-15.5	942	-1.64%
2023/06/05	1	885.32	15.4	889.00	878.00	-14.4	931	-1.54%
2023/06/02	60	892.77	3.1	889.60	883.00	56.9	921	6.18%
2023/06/01	72.9	878.55	22.6	877.64	875.00	50.3	911	5.52%
2023/05/31	27.1	914.28	185.8	888.65	871.00	-158.8	895	-17.72%	大賣/鉅額交易
2023/05/30	12	949.83	50.1	953.96	967.00	-38.1	851	-4.47%
2023/05/29	14.1	913.36	9.2	933.94	909.00	4.9	823	0.59%
2023/05/26	14.1	934.91	52	943.50	916.00	-38	830	-4.58%
2023/05/25	23	923.75	18	936.60	930.00	5	821	0.61%
2023/05/24	17.1	893.01	7.1	893.21	893.00	10	804	1.24%
2023/05/23	6	910.69	15	905.07	906.00	-9	797	-1.13%
2023/05/22	27	929.04	2	936.50	921.00	25	796	3.14%
2023/05/19	0	927.00	4.1	924.48	929.00	-4	803	-0.50%
2023/05/18	14.1	926.51	13	930.38	923.00	1.1	809	0.13%
2023/05/17	8	901.99	15	896.40	903.00	-7	802	-0.88%
2023/05/16	0.1	898.58	10	901.40	892.00	-10	803	-1.24%
2023/05/15	1	894.00	22.1	897.00	894.00	-21.1	804	-2.62%
2023/05/12	8.1	896.22	23	890.95	898.00	-15	807	-1.85%
2023/05/11	10	915.20	10	918.58	910.00	0	814	0.00%
2023/05/10	8	916.88	6.1	916.32	920.00	1.9	812	0.24%
2023/05/09	1	921.13	2	921.06	925.00	-1	815	-0.12%
2023/05/08	3	929.33	7	932.00	927.00	-4	817	-0.49%
2023/05/05	7	942.43	62.1	939.90	935.00	-55.1	816	-6.75%
2023/05/04	7	923.00	3	924.33	916.00	4	827	0.48%
2023/05/03	7	929.45	6.1	930.19	925.00	1	842	0.12%
2023/05/02	14	910.44	22.3	914.57	925.00	-8.3	858	-0.96%
2023/04/28	16	884.50	6.6	891.42	878.00	9.4	870	1.08%
2023/04/27	13	887.92	3	880.33	888.00	10	870	1.15%
2023/04/26	8	857.14	51	860.83	865.00	-43	870	-4.94%
2023/04/25	15	874.01	54	870.38	865.00	-39	872	-4.47%
2023/04/24	9	899.22	18	896.00	902.00	-9	897	-1.00%
2023/04/21	4	895.26	10.3	889.84	896.00	-6.2	902	-0.69%
2023/04/20	2	916.47	17	913.71	908.00	-15	906	-1.65%
2023/04/19	5	931.00	2	933.00	929.00	3	920	0.33%
2023/04/18	13	934.29	3	926.05	928.00	10	923	1.08%
2023/04/17	2	935.03	1	941.00	937.00	1	940	0.11%
2023/04/14	10	934.29	4	935.46	932.00	6	944	0.63%
2023/04/13	5	934.97	17.2	938.70	925.00	-12.2	949	-1.28%
2023/04/12	32	934.49	10.3	941.49	948.00	21.8	946	2.30%
2023/04/11	22	934.77	4	936.01	928.00	18	941	1.91%
2023/04/10	3	931.33	77	928.94	930.00	-74	937	-7.90%
2023/04/07	2	921.00	3	917.43	913.00	-1	934	-0.11%
2023/04/06	7	903.30	9	914.87	915.00	-2	934	-0.21%
2023/03/31	4	913.79	42	919.90	918.00	-38	932	-4.07%
2023/03/30	16	941.75	14.5	943.30	927.00	1.6	931	0.17%
2023/03/29	13	927.46	2	921.50	921.00	11	920	1.20%
2023/03/28	15	921.87	37	924.59	918.00	-22	918	-2.40%
2023/03/27	35	914.09	17	907.71	916.00	18	896	2.01%
2023/03/24	58	893.71	18	890.45	896.00	40	886	4.51%
2023/03/23	20	887.31	13	894.46	887.00	7	871	0.80%
2023/03/22	92	895.11	14.1	908.61	887.00	77.9	849	9.17%
2023/03/21	15	922.40	30	923.10	918.00	-15	804	-1.86%
2023/03/20	33	860.55	39	868.31	888.00	-6	756	-0.79%
2023/03/17	44	808.57	7	811.27	808.00	37	720	5.13%
2023/03/16	15	787.33	3	793.00	782.00	12	717	1.67%
2023/03/15	24	802.04	6.8	800.71	791.00	17.2	715	2.41%
2023/03/14	73	785.63	1	792.00	780.00	72	708	10.16%
2023/03/13	9	789.34	4	789.25	787.00	5	708	0.71%
2023/03/10	21	808.10	5	808.00	803.00	16	699	2.28%
2023/03/09	3	819.01	16	820.31	817.00	-13	703	-1.85%
2023/03/08	15	820.60	8	821.25	821.00	7	702	1.00%
2023/03/07	41	824.39	0	0.00	825.00	41	703	5.83%
2023/03/06	53	829.98	3	825.34	833.00	50	704	7.10%
2023/03/03	15	831.87	14	841.84	817.00	1	702	0.14%
2023/03/02	26	837.00	5	841.73	836.00	21	695	3.02%
2023/03/01	13	866.08	2	870.50	857.00	11	691	1.59%
2023/02/24	41.2	868.27	7	864.70	861.00	34.2	696	4.91%
2023/02/23	16	837.06	9.1	836.42	839.00	6.9	687	1.01%
2023/02/22	22.3	816.60	64	806.89	818.00	-41.8	687	-6.07%
2023/02/21	1	828.07	31	829.81	828.00	-30	695	-4.32%
2023/02/20	4	829.74	14	823.29	831.00	-10	704	-1.42%
2023/02/17	28	823.11	142	819.20	824.00	-114	710	-16.03%	大賣/鉅額交易
2023/02/16	5.1	829.96	42	828.07	830.00	-36.9	715	-5.16%
2023/02/15	1	835.99	3	832.67	834.00	-2	718	-0.28%
2023/02/14	2	848.99	1	845.00	832.00	1	719	0.14%
2023/02/13	1	845.15	1	855.00	844.00	0	720	0.00%
2023/02/10	9	862.99	9	858.89	858.00	0	726	0.00%
2023/02/09	15	855.32	54	842.46	859.00	-39	725	-5.37%
2023/02/08	3.1	838.08	1	843.00	833.00	2.1	714	0.29%
2023/02/07	1	836.00	10	835.90	838.00	-9	715	-1.26%
2023/02/06	13.2	836.32	8	824.13	837.00	5.2	720	0.72%
2023/02/03	27	823.15	42	824.00	822.00	-15	719	-2.09%
2023/02/02	101	819.07	19.1	823.95	829.00	82	718	11.41%	大買/
2023/02/01	31	785.48	5.1	777.50	789.00	26	712	3.64%
2023/01/31	11	760.90	21	760.38	758.00	-10	723	-1.38%
2023/01/30	17	787.23	3	769.07	770.00	14	725	1.93%
2023/01/17	4	771.56	4	776.00	774.00	0	717	0.00%
2023/01/16	24	774.75	6	770.67	771.00	18	720	2.50%
2023/01/13	5.1	787.79	0	793.00	783.00	5.1	719	0.70%
2023/01/12	69	790.49	7	792.28	788.00	62	729	8.50%
2023/01/11	1	821.00	12	822.42	821.00	-11	709	-1.55%
2023/01/10	30	831.67	8	831.75	832.00	22	719	3.06%
2023/01/09	31	815.42	5	812.41	833.00	26	731	3.56%
2023/01/06	3	784.67	3	785.00	785.00	0	726	0.00%
2023/01/05	49	786.25	62	787.24	789.00	-13	738	-1.76%
2023/01/04	8	809.75	6	803.67	803.00	2	739	0.27%
2023/01/03	48	825.40	6	832.50	824.00	42	756	5.55%
2022/12/30	84	827.56	8	827.25	826.00	76	761	9.98%
2022/12/29	25	804.28	46	809.89	810.00	-21	770	-2.72%
2022/12/28	4	799.00	12	799.75	802.00	-8	771	-1.04%
2022/12/27	14	828.93	5	829.80	823.00	9	787	1.14%
2022/12/26	3	836.67	5	831.98	831.00	-2	792	-0.25%
2022/12/23	16	826.32	5	820.18	829.00	11	801	1.37%
2022/12/22	30	825.20	5	822.00	826.00	25	810	3.09%
2022/12/21	5	808.22	7	807.71	807.00	-2	815	-0.24%
2022/12/20	18	843.00	7	832.30	823.00	11	818	1.34%
2022/12/19	3	862.33	2	872.04	855.00	1	821	0.12%
2022/12/16	2	889.00	11	887.45	889.00	-9	823	-1.09%
2022/12/15	0	0.00	2	913.00	913.00	-2	826	-0.24%
2022/12/14	4	903.97	5	906.95	913.00	-1	829	-0.12%
2022/12/13	1	880.00	1	895.00	883.00	0	836	0.00%
2022/12/12	0	0.00	8	882.63	886.00	-8	842	-0.95%
2022/12/09	1	888.92	2	881.00	884.00	-1	851	-0.12%
2022/12/08	10	873.60	5	867.39	873.00	5	874	0.57%
2022/12/07	2	863.00	29	857.80	857.00	-27	885	-3.05%
2022/12/05	76	885.09	4	893.00	883.00	72	908	7.93%
2022/12/02	3	883.67	11	883.64	886.00	-8	916	-0.87%
2022/12/01	49	882.96	2	889.50	887.00	47	918	5.12%
2022/11/30	4	866.49	1	864.00	864.00	3	913	0.33%
2022/11/29	9	875.10	5	873.60	873.00	4	915	0.44%
2022/11/28	2	871.50	5	878.38	879.00	-3	928	-0.33%
2022/11/25	4	885.50	8	878.75	886.00	-4	934	-0.43%
2022/11/24	10	888.00	6	887.00	895.00	4	929	0.43%
2022/11/23	53	873.02	4	874.00	873.00	49	928	5.27%
2022/11/22	81	868.62	27	868.63	866.00	54	931	5.80%
2022/11/21	4.1	866.52	13	859.23	870.00	-9	931	-0.96%
2022/11/18	18	843.56	24	844.12	848.00	-6	936	-0.64%
2022/11/17	59	823.98	7	826.14	829.00	52	936	5.55%
2022/11/16	16	804.81	8	804.73	805.00	8	925	0.87%
2022/11/15	23	784.22	39	779.02	780.00	-16	921	-1.73%
2022/11/14	14	802.36	12	798.67	787.00	2	931	0.21%
2022/11/11	8	810.72	56.1	826.35	798.00	-48	922	-5.21%
2022/11/10	15.2	796.84	2	798.00	799.00	13.2	917	1.43%
2022/11/09	2	812.50	25	811.16	811.00	-23	930	-2.47%
2022/11/08	28	802.61	10	808.00	796.00	18	952	1.89%
2022/11/07	8	796.75	52	790.54	796.00	-44	954	-4.61%
2022/11/04	4	794.74	87	788.63	796.00	-83	950	-8.73%
2022/11/03	21	797.62	2	796.50	796.00	19	948	2.00%
2022/11/02	26	798.65	6	798.00	798.00	20	948	2.11%
2022/11/01	2	778.00	3	782.00	782.00	-1	941	-0.11%
2022/10/31	3	775.00	4	775.50	776.00	-1	941	-0.11%
2022/10/28	19	765.26	12	765.42	769.00	7	942	0.74%
2022/10/27	7	737.86	22.2	738.10	752.00	-15.2	926	-1.64%
2022/10/26	22	693.18	69	690.94	694.00	-47	915	-5.13%
2022/10/25	31	716.90	9	724.00	719.00	22	899	2.45%
2022/10/24	10	727.91	15	724.67	725.00	-5	887	-0.56%
2022/10/21	5	713.00	5	708.40	700.00	0	892	0.00%
2022/10/20	10	706.31	21	710.86	722.00	-11	889	-1.23%
2022/10/19	26	729.62	12	728.91	732.00	14	880	1.59%
2022/10/18	15	711.07	21	709.05	706.00	-6	870	-0.69%
2022/10/17	11.2	696.46	23	701.42	716.00	-11.8	861	-1.37%
2022/10/14	18	745.93	5	740.40	725.00	13	848	1.54%
2022/10/13	19	732.32	8.1	728.16	721.00	10.9	847	1.29%
2022/10/12	33	731.57	8	737.50	736.00	25	839	2.98%
2022/10/11	14	771.71	7.1	765.90	752.00	6.9	834	0.83%
2022/10/07	36.1	811.23	7	799.29	811.00	29.1	846	3.43%
2022/10/06	18.1	810.43	9	812.78	814.00	9.1	865	1.05%
2022/10/05	11.1	791.46	2	797.50	786.00	9.1	876	1.03%
2022/10/04	118	782.31	16.1	777.91	793.00	101.9	896	11.37%	大買/鉅額交易
2022/10/03	18	750.83	1	752.00	741.00	17	888	1.91%
2022/09/30	9.1	751.58	10	754.10	764.00	-1	909	-0.10%
2022/09/29	117	745.35	57	749.58	739.00	60	940	6.38%	大買/
2022/09/28	11	749.00	8.1	739.86	735.00	3	950	0.31%
2022/09/27	12.1	762.13	1	757.00	769.00	11.1	962	1.15%
2022/09/26	7	749.43	7	753.43	748.00	0	970	0.00%
2022/09/23	13	768.31	7.2	766.55	765.00	5.9	998	0.59%
2022/09/22	5	783.80	31	787.13	794.00	-26	1,022	-2.54%
2022/09/21	10	795.30	1	800.00	794.00	9	1,036	0.87%
2022/09/20	185	794.78	3	793.33	791.00	182	1,032	17.63%	大買/鉅額交易
2022/09/19	15	799.87	0	0.00	800.00	15	1,032	1.45%
2022/09/16	4	805.25	12	801.92	799.00	-8	1,035	-0.77%
2022/09/15	28.2	803.12	7.2	805.69	805.00	21	1,035	2.03%
2022/09/14	6	777.00	6	780.50	784.00	0	1,018	0.00%
2022/09/13	4	782.75	4	781.00	777.00	0	1,013	0.00%
2022/09/12	34	787.15	11	771.64	780.00	23	1,015	2.27%
2022/09/08	30.1	744.28	10	748.80	750.00	20.1	1,017	1.97%
2022/09/07	7	717.14	4	719.25	724.00	3	1,028	0.29%
2022/09/06	10.1	725.41	0.1	736.63	723.00	10	1,035	0.97%
2022/09/05	2	722.50	8	725.38	720.00	-6	1,035	-0.58%
2022/09/02	16	722.06	34	718.50	730.00	-18	1,032	-1.74%
2022/09/01	5.1	707.37	12.1	706.03	696.00	-7	1,015	-0.69%
2022/08/31	1	728.00	3	731.00	728.00	-2	1,007	-0.20%
2022/08/30	5	744.97	0	0.00	735.00	5	1,010	0.50%
2022/08/29	0	0.00	7	737.43	735.00	-7	1,014	-0.69%
2022/08/26	12	764.75	18	773.72	755.00	-6	1,013	-0.59%
2022/08/25	29	772.41	4	770.50	770.00	25	1,009	2.48%
2022/08/24	5	760.00	3	759.00	760.00	2	1,002	0.20%
2022/08/23	24	732.96	2	728.00	732.00	22	992	2.22%
2022/08/22	12	739.00	8	741.38	733.00	4	1,000	0.40%
2022/08/19	271	753.56	1	755.00	755.00	270	1,006	26.83%	大買/鉅額交易
2022/08/18	0	732.00	1.1	716.25	723.00	-1.1	1,006	-0.10%
2022/08/17	0.2	742.00	11	742.09	727.00	-10.9	1,004	-1.08%
2022/08/16	25	742.76	12	743.33	737.00	13	1,000	1.30%
2022/08/15	67	732.45	17	718.41	745.00	50	999	5.00%
2022/08/12	6	680.17	9	686.22	678.00	-3	991	-0.30%
2022/08/11	0	0.00	5	677.00	673.00	-5	986	-0.51%
2022/08/10	1	666.00	20	668.00	666.00	-19	996	-1.91%
2022/08/09	31	682.48	1	678.00	678.00	30	1,000	3.00%
2022/08/08	3	659.00	13	663.00	670.00	-10	1,014	-0.99%
2022/08/05	42	656.02	9	652.67	654.00	33	1,049	3.14%
2022/08/04	24	630.92	5	631.20	633.00	19	1,050	1.81%
2022/08/03	8	634.00	3	636.67	635.00	5	1,050	0.48%
2022/08/02	10	653.70	605	652.22	651.00	-595	1,056	-56.30%	大賣/鉅額交易
2022/08/01	9	682.56	10	675.50	668.00	-1	1,046	-0.10%
2022/07/29	1	695.00	1	703.00	698.00	0	1,044	0.00%
2022/07/28	15	700.73	17	709.41	697.00	-2	1,052	-0.19%
2022/07/27	2	689.50	10.1	692.17	697.00	-8.1	1,041	-0.78%
2022/07/26	38	691.74	12	687.67	683.00	26	1,041	2.49%
2022/07/25	2	704.00	6	704.50	706.00	-4	1,041	-0.38%
2022/07/22	4	697.50	0	0.00	694.00	4	1,040	0.38%
2022/07/21	30	699.73	1	704.00	705.00	29	1,039	2.79%
2022/07/20	4	701.75	1	694.00	694.00	3	1,034	0.29%
2022/07/19	3	701.33	25	695.48	692.00	-22	1,026	-2.14%
2022/07/18	2	692.00	3	697.33	697.00	-1	1,022	-0.10%
2022/07/15	93	693.67	28	697.57	701.00	65	1,016	6.39%
2022/07/14	88.2	684.42	12	661.26	689.00	76.1	996	7.64%
2022/07/13	46	641.61	4	643.25	638.00	42	974	4.31%
2022/07/12	2	614.00	5	620.20	624.00	-3	957	-0.31%
2022/07/11	1	609.00	2	609.50	610.00	-1	930	-0.11%
2022/07/08	16	614.00	32	611.13	612.00	-16	929	-1.72%
2022/07/07	41	571.20	96	587.29	596.00	-55	904	-6.08%
2022/07/06	6	590.33	21	594.05	587.00	-15	870	-1.72%
2022/07/05	38	603.39	81	598.17	606.00	-43	850	-5.05%
2022/07/04	9	605.78	18	607.78	611.00	-9	832	-1.08%
2022/07/01	137	618.73	129	628.25	610.00	8	821	0.97%	大買/大賣/
2022/06/30	30	671.93	34	669.38	668.00	-4	783	-0.51%
2022/06/29	12	708.67	105	707.41	701.00	-93	755	-12.32%	大賣/
2022/06/28	2	743.50	11	739.55	737.00	-9	732	-1.23%
2022/06/27	6	759.00	4	756.50	765.00	2	730	0.27%
2022/06/24	14	746.57	56	732.50	733.00	-42	721	-5.82%
2022/06/23	18	715.78	5	714.20	715.00	13	710	1.83%
2022/06/22	9	730.67	7	733.43	725.00	2	702	0.28%
2022/06/21	20	741.20	6	742.83	748.00	14	707	1.98%
2022/06/20	13	742.31	8	743.13	740.00	5	700	0.71%
2022/06/17	17	752.12	23	749.87	748.00	-6	704	-0.85%
2022/06/16	21	810.90	20	819.40	773.00	1	685	0.15%
2022/06/15	15	804.40	18	796.89	804.00	-3	662	-0.45%
2022/06/14	8	784.25	25	786.84	790.00	-17	659	-2.58%
2022/06/13	3	797.67	4	800.50	803.00	-1	658	-0.15%
2022/06/10	2	803.50	4	809.75	813.00	-2	663	-0.30%
2022/06/09	4	804.75	2	809.50	804.00	2	686	0.29%
2022/06/08	19	799.68	9	798.11	801.00	10	687	1.45%
2022/06/07	19	789.68	14	778.79	789.00	5	689	0.73%
2022/06/06	5	766.80	2	766.50	769.00	3	703	0.43%
2022/06/02	3	783.67	4	781.50	776.00	-1	703	-0.14%
2022/06/01	3	771.67	0	0.00	771.00	3	704	0.43%
2022/05/31	4	778.50	6	783.33	792.00	-2	696	-0.29%
2022/05/30	116	776.02	10	772.70	780.00	106	691	15.33%	大買/鉅額交易
2022/05/27	42	745.43	13	744.77	744.00	29	682	4.25%
2022/05/26	12	740.50	30	743.60	728.00	-18	673	-2.67%
2022/05/25	2	771.00	6	776.17	766.00	-4	661	-0.60%
2022/05/24	7	772.71	8	785.25	766.00	-1	663	-0.15%
2022/05/23	27	799.89	34	793.44	783.00	-7	661	-1.06%
2022/05/20	25	827.28	23	827.70	824.00	2	645	0.31%
2022/05/19	42	812.26	33	808.88	812.00	9	627	1.43%
2022/05/18	3	825.00	5	819.80	822.00	-2	621	-0.32%
2022/05/17	6	808.67	5	809.80	812.00	1	609	0.16%
2022/05/16	6	819.33	9	809.22	815.00	-3	602	-0.50%
2022/05/13	39	787.59	28	786.54	810.00	11	581	1.89%
2022/05/12	5	740.80	1	746.00	740.00	4	548	0.73%
2022/05/11	3	747.67	6	740.00	751.00	-3	547	-0.55%
2022/05/10	8	716.13	9	719.33	721.00	-1	542	-0.18%
2022/05/09	19	745.32	16	744.63	747.00	3	534	0.56%
2022/05/06	18	738.28	8	732.63	735.00	10	532	1.88%
2022/05/05	5	762.80	4	762.00	758.00	1	534	0.19%
2022/05/04	7	747.86	5	747.40	744.00	2	527	0.38%
2022/05/03	2	734.00	1	741.00	740.00	1	532	0.19%
2022/04/29	1	735.00	103	731.41	733.00	-102	529	-19.28%	大賣/鉅額交易
2022/04/28	17	722.29	5	720.20	717.00	12	530	2.26%
2022/04/27	5	694.00	5	704.80	710.00	0	529	0.00%
2022/04/26	1	711.00	1	711.00	705.00	0	526	0.00%
2022/04/25	11	694.82	2	697.00	695.00	9	529	1.70%
2022/04/22	7	725.43	0	0.00	711.00	7	526	1.33%
2022/04/21	1	733.00	0.1	739.16	746.00	0.9	529	0.18%
2022/04/20	1	771.00	6	754.33	741.00	-5	526	-0.95%
2022/04/19	12	743.25	1	743.00	744.00	11	521	2.11%
2022/04/18	23	723.91	5	723.60	722.00	18	516	3.49%
2022/04/15	2	709.50	3	707.33	702.00	-1	511	-0.20%
2022/04/14	149	725.19	8	722.50	724.00	141	515	27.33%	大買/鉅額交易
2022/04/12	31	697.23	5	694.20	706.00	26	505	5.14%
2022/04/11	5	680.20	4	670.51	671.00	1	502	0.20%
2022/04/08	48	688.06	15	689.87	695.00	33	502	6.57%
2022/04/07	19	672.17	7	680.14	668.00	12	497	2.42%
2022/04/06	7	693.14	4	694.50	685.00	3	492	0.61%
2022/04/01	1	710.00	8	712.50	714.00	-7	491	-1.43%
2022/03/31	1	707.00	1	707.00	701.00	0	489	0.00%
2022/03/30	33	710.67	2	714.50	711.00	31	497	6.23%
2022/03/29	16	712.06	14	718.07	703.00	2	507	0.39%
2022/03/28	20	702.60	7	703.29	702.00	13	514	2.53%
2022/03/25	16	713.00	9	709.78	710.00	7	517	1.35%
2022/03/24	13	714.08	27	702.63	717.00	-14	515	-2.72%
2022/03/23	6	697.67	4	692.25	693.00	2	506	0.40%
2022/03/22	17	691.29	129	691.13	692.00	-112	504	-22.19%	大賣/鉅額交易
2022/03/21	10	653.20	8	660.38	660.00	2	496	0.40%
2022/03/18	3	634.33	5	639.20	643.00	-2	500	-0.40%
2022/03/17	6	637.33	1	642.00	640.00	5	500	1.00%
2022/03/16	1	621.99	2	621.50	618.00	-1	493	-0.20%
2022/03/15	8	616.63	7.3	613.25	614.00	0.7	497	0.14%
2022/03/14	13	650.62	37.8	627.63	622.00	-24.8	492	-5.03%
2022/03/11	8	667.75	32	669.16	670.00	-24	471	-5.09%
2022/03/10	31	675.81	6	681.67	681.00	25	465	5.37%
2022/03/09	31	636.71	85	632.81	645.00	-54	459	-11.75%
2022/03/08	7	675.86	14	679.00	670.00	-7	444	-1.58%
2022/03/07	8	694.38	20.4	696.16	685.00	-12.4	442	-2.79%
2022/03/04	3	727.67	8	729.50	724.00	-5	442	-1.13%
2022/03/03	3	727.33	3	729.00	728.00	0	450	0.00%
2022/03/02	3	720.33	4	722.50	722.00	-1	455	-0.22%
2022/03/01	13	727.23	10	730.40	726.00	3	462	0.65%
2022/02/25	97	720.99	7	719.43	717.00	90	477	18.86%
2022/02/24	6	707.83	9	698.00	702.00	-3	478	-0.63%
2022/02/23	13	707.08	7	703.86	710.00	6	479	1.25%
2022/02/22	4	692.25	12.3	694.89	693.00	-8.3	500	-1.67%
2022/02/21	35	703.11	11	703.64	702.00	24	519	4.62%
2022/02/18	1	691.00	1	689.00	689.00	0	524	0.00%
2022/02/17	1	690.00	3	704.00	692.00	-2	539	-0.37%
2022/02/16	7	700.00	5	701.80	699.00	2	561	0.36%
2022/02/15	9	698.44	9	699.67	697.00	0	581	0.00%
2022/02/14	5	691.00	31	686.77	688.00	-26	584	-4.46%
2022/02/11	1	705.00	0	0.00	703.00	1	582	0.17%
2022/02/10	4	705.25	4	705.00	711.00	0	600	0.00%
2022/02/09	6	711.67	0	0.00	710.00	6	600	1.00%
2022/02/08	4	702.00	1	703.00	703.00	3	595	0.50%
2022/02/07	38	716.87	15.9	713.36	716.00	22.1	591	3.74%
2022/01/26	1	711.00	1	721.00	713.00	0	585	0.00%
2022/01/25	8	714.50	8	714.13	712.00	0	593	0.00%
2022/01/24	4	723.25	5	726.60	739.00	-1	590	-0.17%
2022/01/21	11	736.73	6	736.17	727.00	5	593	0.84%
2022/01/20	3	758.33	6	759.33	770.00	-3	588	-0.51%
2022/01/19	5	753.20	6	755.33	761.00	-1	594	-0.17%
2022/01/18	10	746.90	13	745.15	750.00	-3	596	-0.50%
2022/01/17	4	732.00	4	726.00	734.00	0	594	0.00%
2022/01/14	6	719.17	5	706.20	724.00	1	597	0.17%
2022/01/13	6	728.00	44.8	723.59	718.00	-38.8	593	-6.54%
2022/01/12	9	745.00	6	742.17	748.00	3	589	0.51%
2022/01/11	2	725.00	1	720.01	720.00	1	583	0.17%
2022/01/10	7	738.86	0	0.00	733.00	7	583	1.20%
2022/01/07	2	725.50	7	722.86	739.00	-5	581	-0.86%
2022/01/06	4	731.00	1	738.00	738.00	3	579	0.52%
2022/01/05	2	741.50	14	733.14	739.00	-12	577	-2.08%
2022/01/04	3	739.00	43	733.47	740.00	-40	577	-6.93%
2022/01/03	4	752.00	0	0.00	749.00	4	577	0.69%
2021/12/30	1	760.00	4	754.25	761.00	-3	587	-0.51%
2021/12/29	3	759.67	2	762.50	752.00	1	594	0.17%
2021/12/28	11	764.27	6	763.00	769.00	5	600	0.83%
2021/12/27	1	759.00	1	754.00	756.00	0	600	0.00%
2021/12/24	18	756.22	14	755.50	754.00	4	603	0.66%
2021/12/23	12	745.83	14	745.15	756.00	-2	607	-0.33%
2021/12/22	15	732.73	12	725.75	730.00	3	599	0.50%
2021/12/21	15	704.33	2.3	707.14	712.00	12.7	592	2.14%
2021/12/20	0	691.00	7.2	689.40	690.00	-7.2	601	-1.20%
2021/12/17	2	685.00	8	686.13	687.00	-6	611	-0.98%
2021/12/16	9	703.56	2	709.46	696.00	7	615	1.14%
2021/12/15	4	700.25	11.4	701.28	703.00	-7.4	613	-1.21%
2021/12/14	5	711.40	88	706.86	707.00	-83	613	-13.53%
2021/12/13	15	696.87	4	696.50	698.00	11	611	1.80%
2021/12/10	8	680.88	7	682.57	680.00	1	623	0.16%
2021/12/09	4	704.50	11	703.54	688.00	-7	630	-1.11%
2021/12/08	15	688.33	0	685.00	691.00	15	641	2.34%
2021/12/07	0	0.00	6	673.00	669.00	-6	675	-0.89%
2021/12/06	2	679.50	3	675.00	678.00	-1	705	-0.14%
2021/12/03	9	679.11	2	680.00	675.00	7	715	0.98%
2021/12/02	1	672.00	65.4	658.00	672.00	-64.4	713	-9.02%
2021/12/01	3	677.33	24	670.88	672.00	-21	703	-2.98%
2021/11/30	63	700.67	28	689.86	687.00	35	699	5.01%
2021/11/29	8	687.63	1	669.00	696.00	7	691	1.01%
2021/11/26	0	672.00	1.4	671.93	672.00	-1.4	681	-0.21%
2021/11/25	44	687.32	3	687.33	690.00	41	675	6.07%
2021/11/24	2	679.50	17.3	678.09	670.00	-15.3	669	-2.28%
2021/11/23	2	690.50	9	698.67	689.00	-7	650	-1.08%
2021/11/22	4	704.50	8	697.63	709.00	-4	643	-0.62%
2021/11/19	11	704.27	19	700.42	705.00	-8	638	-1.25%
2021/11/18	14	688.14	5	676.80	674.00	9	617	1.46%
2021/11/17	4	658.75	25.2	656.94	656.00	-21.2	599	-3.53%
2021/11/16	3.2	663.76	10	656.10	667.00	-6.8	598	-1.14%
2021/11/15	232	656.97	32	648.31	667.00	200	589	33.92%	大買/鉅額交易
2021/11/12	31	623.17	19	617.80	626.00	12	572	2.10%
2021/11/11	0	0.00	3	597.00	597.00	-3	558	-0.54%
2021/11/10	2	604.00	4	595.75	605.00	-2	555	-0.36%
2021/11/09	34	601.76	4	605.00	602.00	30	570	5.25%
2021/11/08	0	579.00	0	0.00	579.00	0	563	0.00%
2021/11/04	0.8	581.42	0	0.00	575.00	0.8	561	0.14%
2021/11/03	0	0.00	1	583.00	578.00	-1	559	-0.18%
2021/11/02	4	590.25	8	594.25	582.00	-4	557	-0.72%
2021/11/01	6	591.67	3	589.00	599.00	3	546	0.55%
2021/10/29	4	585.50	1.2	576.88	578.00	2.8	542	0.51%
2021/10/28	4	580.50	5	579.40	574.00	-1	539	-0.19%
2021/10/27	7	564.14	0	0.00	575.00	7	540	1.30%
2021/10/22	1	540.00	0	0.00	546.00	1	543	0.18%
2021/10/21	0.1	557.00	6	552.33	549.00	-5.9	551	-1.06%
2021/10/20	2	568.50	2	561.00	561.00	0	552	0.00%
2021/10/18	1	551.00	106	548.02	550.00	-105	551	-19.03%	大賣/鉅額交易
2021/10/15	1	566.00	118	562.00	559.00	-117	550	-21.24%	大賣/鉅額交易
2021/10/14	1	558.00	118	560.64	556.00	-117	552	-21.16%	大賣/鉅額交易
2021/10/13	0	0.00	2	570.00	564.00	-2	557	-0.36%
2021/10/12	0	0.00	3	575.33	578.00	-3	560	-0.54%
2021/10/08	18	576.50	12	573.75	574.00	6	558	1.07%
2021/10/07	33.1	572.66	2	561.50	566.00	31.1	553	5.61%
2021/10/06	3	536.33	17	539.29	541.00	-14	547	-2.56%
2021/10/05	23	527.30	3	524.00	527.00	20	542	3.69%
2021/10/04	13	528.08	1	525.00	522.00	12	538	2.23%
2021/10/01	2	544.00	8.5	543.72	536.00	-6.5	538	-1.21%
2021/09/30	19	558.00	13	556.54	555.00	6	540	1.11%
2021/09/29	3	541.00	4	542.00	538.00	-1	534	-0.19%
2021/09/28	3	552.33	4	553.25	555.00	-1	532	-0.19%
2021/09/27	12	559.92	91	551.65	553.00	-79	546	-14.47%
2021/09/24	6	582.83	7	589.86	577.00	-1	537	-0.19%
2021/09/23	8	585.63	31	580.58	578.00	-23	535	-4.30%
2021/09/22	3	561.33	0	0.00	561.00	3	530	0.57%
2021/09/17	15	565.07	8	565.38	573.00	7	532	1.32%
2021/09/16	8	562.00	11	561.18	560.00	-3	536	-0.56%
2021/09/15	5	575.60	20	583.30	575.00	-15	533	-2.81%
2021/09/14	0	0.00	5	587.80	591.00	-5	525	-0.95%
2021/09/13	9	583.78	28	581.96	583.00	-19	521	-3.64%
2021/09/10	88	607.51	26	599.35	606.00	62	511	12.13%
2021/09/09	41	568.32	33	582.06	584.00	8	485	1.65%
2021/09/08	18	547.28	11	547.27	550.00	7	459	1.52%
2021/09/07	4	538.75	2	538.00	536.00	2	452	0.44%
2021/09/06	3	528.00	0	0.00	526.00	3	454	0.66%
2021/09/03	1	527.00	0	0.00	530.00	1	461	0.22%
2021/09/02	41	536.90	5	533.80	534.00	36	477	7.53%
2021/09/01	0	0.00	2	537.00	539.00	-2	503	-0.40%
2021/08/31	55	533.11	0	0.00	540.00	55	511	10.76%
2021/08/30	1	538.00	4	537.25	540.00	-3	524	-0.57%
2021/08/27	16	520.56	3	521.00	520.00	13	525	2.47%
2021/08/26	6	521.00	13	513.77	519.00	-7	534	-1.31%
2021/08/25	3	542.00	11	543.27	541.00	-8	544	-1.47%
2021/08/24	2	538.00	9	547.78	538.00	-7	551	-1.27%
2021/08/23	4	535.75	10	536.90	539.00	-6	555	-1.08%
2021/08/20	9	530.00	1	528.00	531.00	8	576	1.39%
2021/08/19	8	508.50	21	515.24	504.00	-13	582	-2.23%
2021/08/18	29	502.14	0	0.00	507.00	29	585	4.96%
2021/08/17	6	518.83	5	522.40	515.00	1	595	0.17%
2021/08/16	2	528.00	0	0.00	525.00	2	601	0.33%
2021/08/13	105	550.75	5	543.20	536.00	100	634	15.75%	大買/
2021/08/12	4	532.50	54	530.17	522.00	-50	614	-8.13%
2021/08/11	2	553.00	2	546.00	546.00	0	603	0.00%
2021/08/10	0	0.00	4	561.25	564.00	-4	618	-0.65%
2021/08/09	1	568.00	6	566.00	558.00	-5	647	-0.77%
2021/08/05	0	0.00	5	572.00	571.00	-5	693	-0.72%
2021/08/04	6	566.50	3	565.33	568.00	3	713	0.42%
2021/08/03	0	0.00	41	557.27	553.00	-41	720	-5.69%
2021/08/02	0	0.00	2	559.00	566.00	-2	727	-0.27%
2021/07/30	8	565.75	22	565.77	571.00	-14	728	-1.92%
2021/07/29	0	0.00	7	565.14	562.00	-7	729	-0.96%
2021/07/28	32	548.63	9	552.56	549.00	23	730	3.15%
2021/07/27	74	556.20	5	554.40	555.00	69	736	9.37%
2021/07/26	4	548.00	1	540.00	555.00	3	742	0.40%
2021/07/23	0	0.00	1	542.00	540.00	-1	774	-0.13%
2021/07/22	0	0.00	8	547.88	544.00	-8	783	-1.02%
2021/07/21	0	0.00	5	537.20	544.00	-5	792	-0.63%
2021/07/20	0	0.00	6	543.17	546.00	-6	808	-0.74%
2021/07/19	0	548.00	1	548.00	550.00	-1	813	-0.12%
2021/07/16	1	558.00	0	0.00	555.00	1	811	0.12%
2021/07/15	1	565.00	3	568.00	565.00	-2	817	-0.24%
2021/07/14	0	0.00	12	566.83	571.00	-12	820	-1.46%
2021/07/13	1	567.00	0	582.00	565.00	1	823	0.12%
2021/07/12	2	576.00	6	574.00	579.00	-4	825	-0.48%
2021/07/09	14	575.93	1	576.00	575.00	13	826	1.57%
2021/07/08	8	559.38	2	560.00	563.00	6	827	0.73%
2021/07/07	11	560.82	12	557.00	568.00	-1	833	-0.12%
2021/07/06	0	554.00	5	556.20	552.00	-5	835	-0.60%
2021/07/05	4	567.50	21	566.81	565.00	-17	838	-2.03%
2021/07/02	6	556.67	13	557.00	565.00	-7	847	-0.83%
2021/07/01	2	572.00	1	580.00	564.00	1	833	0.12%
2021/06/30	0	578.00	1	578.00	584.00	-1	836	-0.12%
2021/06/29	0	586.00	12	592.33	582.00	-12	841	-1.43%
2021/06/28	2	593.00	7	589.00	595.00	-5	842	-0.59%
2021/06/25	19	596.26	3.2	589.69	591.00	15.8	847	1.86%
2021/06/24	4	581.00	1	586.00	578.00	3	841	0.36%
2021/06/23	11	582.18	15	580.60	586.00	-4	840	-0.48%
2021/06/22	14	575.36	8	573.88	565.00	6	840	0.71%
2021/06/21	1	579.00	21	567.10	570.00	-20	836	-2.39%
2021/06/18	20	575.00	5	568.40	576.00	15	832	1.80%
2021/06/17	9	548.00	1	553.00	556.00	8	834	0.96%
2021/06/16	13	547.00	7	545.57	544.00	6	836	0.72%
2021/06/15	2	536.00	0	0.00	540.00	2	839	0.24%
2021/06/11	1	543.00	0	545.00	537.00	1	842	0.12%
2021/06/10	2	552.00	37	545.46	552.00	-35	850	-4.11%
2021/06/09	7	537.71	122	536.40	527.00	-115	836	-13.74%	大賣/鉅額交易
2021/06/08	9	569.33	14	567.43	562.00	-5	815	-0.61%
2021/06/07	4	566.75	22	562.68	565.00	-18	812	-2.22%
2021/06/04	3	580.33	13	577.38	569.00	-10	807	-1.24%
2021/06/03	0	0.00	231	564.65	573.00	-231	819	-28.20%	大賣/鉅額交易
2021/06/02	0	0.00	9	575.11	574.00	-9	815	-1.10%
2021/06/01	11	596.73	20	596.80	588.00	-9	812	-1.11%
2021/05/31	5	592.40	10.2	597.67	593.00	-5.2	817	-0.63%
2021/05/28	78	582.56	9	590.56	592.00	69	814	8.47%
2021/05/27	3	578.00	7	569.00	577.00	-4	803	-0.50%
2021/05/26	21	569.86	2	563.50	569.00	19	800	2.37%
2021/05/25	2.2	565.87	8	568.38	559.00	-5.8	803	-0.72%
2021/05/24	6	557.50	10	555.80	554.00	-4	802	-0.50%
2021/05/21	10	547.40	7	541.86	556.00	3	804	0.37%
2021/05/20	1	524.00	2	516.50	519.00	-1	793	-0.13%
2021/05/19	6	522.33	0	0.00	520.00	6	817	0.73%
2021/05/18	17	526.47	73	523.44	529.00	-56	849	-6.59%
2021/05/17	84	519.14	23	520.17	511.00	61	845	7.22%
2021/05/14	12	510.33	43	511.36	513.00	-31	826	-3.75%
2021/05/13	65	470.03	104	468.29	467.00	-39	798	-4.89%	大賣/
2021/05/12	35	467.06	47	466.60	481.00	-12	788	-1.52%
2021/05/11	52	508.15	17	507.24	493.50	35	771	4.54%
2021/05/10	59	521.93	6	517.67	530.00	53	763	6.95%
2021/05/07	26	510.81	5	510.40	515.00	21	763	2.75%
2021/05/06	10	500.75	20	497.00	502.00	-10	766	-1.30%
2021/05/05	7	497.86	20	494.45	496.00	-13	763	-1.70%
2021/05/04	62	514.68	22	516.68	512.00	40	758	5.27%
2021/05/03	76	546.20	22	546.36	536.00	54	753	7.17%
2021/04/29	196	547.63	15	544.60	543.00	181	752	24.05%	大買/鉅額交易
2021/04/28	3	520.67	3	519.67	520.00	0	724	0.00%
2021/04/27	13.3	520.58	9	519.11	518.00	4.3	723	0.59%
2021/04/26	13.4	514.45	2.1	515.95	518.00	11.3	715	1.58%
2021/04/23	17	500.03	17	492.18	502.00	0	704	0.00%
2021/04/22	0.1	490.00	4	490.00	487.00	-3.9	707	-0.55%
2021/04/21	4	491.25	4	486.38	489.50	0	710	0.00%
2021/04/20	5	483.40	0	485.50	483.00	5	717	0.70%
2021/04/19	2.2	479.15	4	479.13	478.00	-1.8	736	-0.25%
2021/04/16	22	485.02	2	479.00	484.50	20	752	2.66%
2021/04/15	2	470.50	10	469.25	470.00	-8	768	-1.04%
2021/04/14	8.1	465.69	22	469.39	475.00	-13.9	811	-1.71%
2021/04/13	3	480.00	10	481.25	470.00	-7	866	-0.81%
2021/04/12	2	489.00	26	492.79	484.50	-24	869	-2.76%
2021/04/09	3	498.50	5	496.70	496.50	-2	884	-0.23%
2021/04/08	17	507.18	28	509.07	509.00	-11	881	-1.25%
2021/04/07	11	498.68	0	0.00	499.50	11	870	1.26%
2021/04/06	1	488.50	11.2	492.21	495.50	-10.2	873	-1.17%
2021/04/01	6	491.58	99	490.45	491.00	-93	868	-10.70%
2021/03/31	3	505.17	2	499.00	499.50	1	858	0.12%
2021/03/30	2	511.50	2	508.00	509.00	0	870	0.00%
2021/03/29	1	502.00	48	501.42	500.00	-47	884	-5.31%
2021/03/26	1	508.00	3	504.67	499.50	-2	895	-0.22%
2021/03/25	11	508.86	13	499.85	500.00	-2	911	-0.22%
2021/03/23	0	0.00	1	506.00	507.00	-1	952	-0.10%
2021/03/22	101	508.85	5	503.60	507.00	96	966	9.93%	大買/
2021/03/19	25	495.52	18	489.00	493.50	7	980	0.71%
2021/03/18	2	505.50	2	502.50	496.00	0	982	0.00%
2021/03/17	10	503.30	13	497.59	503.00	-3	991	-0.30%
2021/03/16	16	495.13	17	497.41	496.00	-1	1,005	-0.10%
2021/03/15	3	499.33	8	502.06	500.00	-5	1,035	-0.48%
2021/03/12	16	511.56	15	502.50	504.00	1	1,053	0.09%
2021/03/11	18	506.94	12	505.33	508.00	6	1,055	0.57%
2021/03/10	16	501.59	14	495.36	500.00	2	1,059	0.19%
2021/03/09	14	490.79	16	496.41	490.00	-2	1,057	-0.19%
2021/03/08	8	506.75	3	505.67	507.00	5	1,053	0.47%
2021/03/05	5	499.50	58	499.85	499.00	-53	1,077	-4.92%
2021/03/04	8	519.25	15	527.27	510.00	-7	1,075	-0.65%
2021/03/03	21	534.62	2	532.00	536.00	19	1,074	1.77%
2021/03/02	5	528.00	2	528.00	521.00	3	1,085	0.28%
2021/02/26	0	518.00	5	518.00	519.00	-5	1,132	-0.44%
2021/02/25	6	523.00	11	524.36	528.00	-5	1,197	-0.42%
2021/02/24	0	520.00	41	519.71	514.00	-41	1,191	-3.44%
2021/02/23	5	523.40	111	522.19	526.00	-106	1,188	-8.91%	大賣/鉅額交易
2021/02/22	7	533.71	10	530.40	535.00	-3	1,201	-0.25%
2021/02/19	27	551.48	19	564.42	550.00	8	1,186	0.67%
2021/02/18	107	572.83	88.1	572.32	577.00	18.9	1,170	1.62%	大買/
2021/02/17	46	548.76	10	538.30	555.00	36	1,154	3.12%
2021/02/05	38	546.05	6	540.33	532.00	32	1,153	2.77%
2021/02/04	6	531.17	12	529.33	534.00	-6	1,156	-0.52%
2021/02/03	1	529.00	5	536.60	525.00	-4	1,178	-0.34%
2021/02/02	6	526.50	3	527.33	526.00	3	1,184	0.25%
2021/02/01	3	513.00	3	515.00	522.00	0	1,198	0.00%
2021/01/29	15	519.87	14	540.50	519.00	1	1,204	0.08%
2021/01/28	1	533.00	15	534.93	535.00	-14	1,199	-1.17%
2021/01/27	16	529.94	4	532.75	530.00	12	1,197	1.00%
2021/01/26	0	0.00	2	531.00	531.00	-2	1,202	-0.17%
2021/01/25	22	548.32	6	552.67	543.00	16	1,214	1.32%
2021/01/22	6	547.83	6	543.50	546.00	0	1,225	0.00%
2021/01/21	1	529.00	37	523.43	524.00	-36	1,216	-2.96%
2021/01/20	24	536.71	19	531.16	527.00	5	1,215	0.41%
2021/01/19	17.1	540.41	23	538.96	539.00	-5.9	1,209	-0.49%
2021/01/18	7	537.00	76	533.97	537.00	-69	1,212	-5.69%
2021/01/15	10	558.50	46	549.87	548.00	-36	1,211	-2.97%
2021/01/14	5	557.60	7	559.00	553.00	-2	1,208	-0.17%
2021/01/13	34	558.74	14	551.29	561.00	20	1,211	1.65%
2021/01/12	12	560.50	66	548.09	543.00	-54	1,211	-4.46%
2021/01/11	53	572.25	41	558.49	564.00	12	1,200	1.00%
2021/01/08	45	554.98	14	550.71	545.00	31	1,201	2.58%
2021/01/07	59	541.49	33	527.36	535.00	26	1,200	2.17%
2021/01/06	207	513.26	43	514.66	531.00	164	1,167	14.04%	大買/鉅額交易
2021/01/05	22	483.84	54	481.87	483.50	-32	1,137	-2.81%
2021/01/04	71	486.02	7	483.50	490.50	64	1,149	5.57%
2020/12/31	4	478.63	7	477.29	474.50	-3	1,178	-0.25%
2020/12/30	0	0.00	3	472.83	473.50	-3	1,184	-0.25%
2020/12/29	3	468.00	64	468.63	469.50	-61	1,200	-5.08%
2020/12/25	0	0.00	0	470.00	472.00	0	1,248	0.00%
2020/12/24	18	471.17	6	479.67	469.50	12	1,334	0.90%
2020/12/23	94	472.98	26	474.85	472.00	68	1,349	5.04%
2020/12/22	106	468.30	11	465.50	459.50	95	1,413	6.72%	大買/
2020/12/21	9	473.39	12	474.04	476.00	-3	1,453	-0.21%
2020/12/18	60	466.16	2	465.25	466.50	58	1,482	3.91%
2020/12/17	7	460.86	8	459.13	454.00	-1	1,467	-0.07%
2020/12/16	3	464.00	3	462.67	459.00	0	1,442	0.00%
2020/12/15	2	470.25	14	473.93	456.00	-12	1,429	-0.84%
2020/12/14	3	463.00	5	466.30	467.50	-2	1,411	-0.14%
2020/12/11	6	459.33	5	455.70	457.00	1	1,410	0.07%
2020/12/10	2	463.25	16	468.50	466.50	-14	1,413	-0.99%
2020/12/09	26	476.67	11	475.68	477.00	15	1,405	1.07%
2020/12/08	34	456.16	1	458.50	454.00	33	1,369	2.41%
2020/12/07	31	449.24	1	453.50	455.50	30	1,353	2.22%
2020/12/03	3	450.83	7	451.29	449.50	-4	1,348	-0.30%
2020/12/02	1	454.00	8	456.94	453.50	-7	1,346	-0.52%
2020/12/01	23	460.80	64	457.48	454.00	-41	1,346	-3.05%
2020/11/30	1	453.00	4	451.63	445.00	-3	1,326	-0.23%
2020/11/27	2	453.50	36	450.68	450.00	-34	1,325	-2.57%
2020/11/26	0	0.00	53	451.08	450.00	-53	1,318	-4.02%
2020/11/25	17	466.62	123	474.49	451.00	-106	1,317	-8.05%	大賣/鉅額交易
2020/11/24	190	457.15	61	459.59	471.50	129	1,295	9.96%	大買/鉅額交易
2020/11/23	24	428.52	8	434.12	429.00	16	1,238	1.29%
2020/11/20	25	430.28	3	427.00	430.00	22	1,240	1.77%
2020/11/19	69	428.25	7	427.94	429.00	62	1,237	5.01%
2020/11/18	6	415.25	1	414.00	415.50	5	1,234	0.41%
2020/11/17	1	422.00	2	420.00	416.00	-1	1,243	-0.08%
2020/11/16	19	415.05	10	416.25	416.50	9	1,256	0.72%
2020/11/13	24	420.15	4	420.50	420.50	20	1,246	1.61%
2020/11/12	12	421.42	124	423.22	424.00	-112	1,243	-9.01%	大賣/鉅額交易
2020/11/11	21	420.17	67	419.85	417.50	-46	1,235	-3.72%
2020/11/10	4	434.50	0	0.00	430.50	4	1,218	0.33%
2020/11/09	17	435.41	37	432.34	433.00	-20	1,230	-1.63%
2020/11/06	22	443.73	6	447.17	439.00	16	1,231	1.30%
2020/11/05	8	438.31	6	434.50	440.00	2	1,254	0.16%
2020/11/04	1	434.00	17	435.88	438.00	-16	1,263	-1.27%
2020/11/03	53	436.79	15	434.27	433.50	38	1,264	3.00%
2020/11/02	19	426.11	50	424.46	430.00	-31	1,272	-2.44%
2020/10/30	11	442.77	108	439.69	436.50	-97	1,282	-7.56%	大賣/
2020/10/29	12	449.67	70	449.56	450.00	-58	1,269	-4.57%
2020/10/28	6	466.00	35	459.34	457.00	-29	1,267	-2.29%
2020/10/27	2	467.25	4	461.25	462.50	-2	1,269	-0.16%
2020/10/26	6	469.58	9	464.83	463.50	-3	1,283	-0.23%
2020/10/23	28	473.21	8	473.38	470.00	20	1,295	1.54%
2020/10/22	28	473.04	7	474.79	470.50	21	1,309	1.60%
2020/10/21	8	483.88	6	483.42	480.50	2	1,321	0.15%
2020/10/20	5	481.20	22	478.34	482.00	-17	1,330	-1.28%
2020/10/19	27	469.76	8	475.19	468.00	19	1,317	1.44%
2020/10/16	12	478.67	21	481.14	475.00	-9	1,316	-0.68%
2020/10/15	13	490.00	14	486.32	490.50	-1	1,318	-0.08%
2020/10/14	5	478.60	14	479.43	478.00	-9	1,315	-0.68%
2020/10/13	71	483.19	29	486.93	472.50	42	1,315	3.19%
2020/10/12	22	480.82	35	479.17	484.50	-13	1,309	-0.99%
2020/10/08	77	484.54	32	478.11	488.00	45	1,335	3.37%
2020/10/07	4	459.25	11	459.41	459.00	-7	1,323	-0.53%
2020/10/06	5	461.00	1	465.00	462.00	4	1,363	0.29%
2020/10/05	6	453.75	9	457.50	460.50	-3	1,407	-0.21%
2020/09/30	42	462.11	8	463.75	461.00	34	1,448	2.35%
2020/09/29	32	470.67	50	471.76	478.00	-18	1,463	-1.23%
2020/09/28	37	445.51	36	448.88	448.50	1	1,404	0.07%
2020/09/25	55	468.15	62	461.55	453.50	-7	1,413	-0.50%
2020/09/24	92	450.36	14	446.54	448.50	78	1,342	5.81%
2020/09/23	80	435.68	123	439.85	443.00	-43	1,303	-3.30%	大賣/
2020/09/22	0	0.00	3	417.50	412.50	-3	1,268	-0.24%
2020/09/21	0	0.00	8	427.25	425.50	-8	1,274	-0.63%
2020/09/18	2	430.50	1	429.00	429.00	1	1,285	0.08%
2020/09/17	3	432.17	3	434.83	426.00	0	1,292	0.00%
2020/09/16	3	428.50	11	430.27	432.00	-8	1,312	-0.61%
2020/09/15	10	428.60	5	425.50	428.00	5	1,333	0.38%
2020/09/14	3	413.17	2	408.00	412.00	1	1,338	0.07%
2020/09/11	17	408.32	2	406.75	404.50	15	1,361	1.10%
2020/09/10	0	0.00	3	419.17	416.50	-3	1,372	-0.22%
2020/09/09	1	420.50	0	0.00	423.50	1	1,380	0.07%
2020/09/08	7	417.21	0	0.00	417.00	7	1,395	0.50%
2020/09/07	5	420.70	1	423.00	419.50	4	1,428	0.28%
2020/09/04	6	422.50	25	422.28	425.00	-19	1,466	-1.30%
2020/09/03	8	439.13	2	440.25	428.50	6	1,481	0.41%
2020/09/02	2	431.50	4	432.63	427.00	-2	1,517	-0.13%
2020/09/01	22	430.16	15	422.53	426.00	7	1,528	0.46%
2020/08/31	9	430.56	35	436.79	428.00	-26	1,551	-1.68%
2020/08/28	51	438.78	17	431.15	441.00	34	1,564	2.17%
2020/08/27	17	423.65	19	420.82	421.50	-2	1,555	-0.13%
2020/08/26	19	417.29	7	419.29	413.50	12	1,565	0.77%
2020/08/25	5	408.30	19	410.76	407.50	-14	1,577	-0.89%
2020/08/24	72	415.13	7	413.79	415.50	65	1,588	4.09%
2020/08/21	3	393.33	0	0.00	397.00	3	1,598	0.19%
2020/08/20	3	390.50	6	398.50	379.00	-3	1,607	-0.19%
2020/08/19	3	401.83	18	405.08	403.50	-15	1,620	-0.93%
2020/08/18	1	423.50	0	0.00	416.50	1	1,622	0.06%
2020/08/17	1	415.00	13	415.35	419.50	-12	1,644	-0.73%
2020/08/14	12	424.00	2	421.75	424.00	10	1,687	0.59%
2020/08/13	9	419.11	25	417.98	418.00	-16	1,691	-0.95%
2020/08/12	5	412.50	222	408.85	406.50	-217	1,699	-12.77%	大賣/鉅額交易
2020/08/11	13	423.23	18	419.58	418.00	-5	1,709	-0.29%
2020/08/10	4	438.99	19	437.39	436.00	-15	1,736	-0.86%
2020/08/07	10	461.25	5	458.90	458.00	5	1,804	0.28%
2020/08/06	2	461.25	2	465.50	459.00	0	1,823	0.00%
2020/08/05	42	468.65	4	470.38	467.00	38	1,831	2.08%
2020/08/04	6	454.42	1	453.00	455.50	5	1,821	0.27%
2020/08/03	0	0.00	151	448.00	449.00	-151	1,838	-8.21%	大賣/鉅額交易
2020/07/31	3	451.17	0	0.00	449.00	3	1,867	0.16%
2020/07/30	5	453.50	33	460.39	449.00	-28	1,876	-1.49%
2020/07/29	36	463.88	3	463.00	466.00	33	1,867	1.77%
2020/07/28	1	449.00	20	460.43	448.50	-19	1,872	-1.01%
2020/07/27	170	456.37	16	455.41	463.50	154	1,885	8.17%	大買/鉅額交易
2020/07/24	14	451.61	19	451.68	451.00	-5	1,884	-0.27%
2020/07/23	3	460.33	2	465.50	462.00	1	1,878	0.05%
2020/07/22	9	464.83	18	462.28	462.50	-9	1,893	-0.48%
2020/07/21	23	466.74	19.3	461.48	456.50	3.7	1,895	0.20%
2020/07/20	9	450.94	102	449.47	452.50	-93	1,897	-4.90%	大賣/
2020/07/17	11	455.32	12	450.00	455.00	-1	1,896	-0.05%
2020/07/16	10	461.77	16	462.16	454.50	-6	1,899	-0.31%
2020/07/15	12.1	478.71	35.1	481.33	458.00	-23.1	1,893	-1.22%
2020/07/14	26	478.96	21.8	475.05	481.50	4.3	1,882	0.23%
2020/07/13	13	469.24	42	464.96	470.00	-29	1,863	-1.55%
2020/07/10	54.1	449.43	74	445.50	445.00	-19.9	1,832	-1.09%
2020/07/09	149	435.93	97	433.83	434.50	52	1,793	2.90%	大買/
2020/07/08	90	420.88	22	414.68	426.50	68	1,747	3.89%
2020/07/07	14	396.75	76	399.22	394.00	-62	1,700	-3.65%
2020/07/06	78	402.65	25	402.38	405.00	53	1,697	3.12%
2020/07/03	13	389.00	4	388.75	387.00	9	1,678	0.54%
2020/07/02	6	385.58	98	382.54	387.00	-92	1,692	-5.43%
2020/07/01	6	386.75	7	383.71	382.00	-1	1,689	-0.06%
2020/06/30	9	380.50	9	381.39	378.50	0	1,701	0.00%
2020/06/29	8	381.56	15	381.43	382.00	-7	1,724	-0.41%
2020/06/24	17.1	389.97	17	388.47	388.00	0.1	1,722	0.01%
2020/06/23	11	389.09	32	392.08	386.00	-21	1,742	-1.21%
2020/06/22	42	393.33	5	384.70	396.00	37	1,732	2.14%
2020/06/19	116	388.62	35	388.56	386.00	81	1,735	4.67%	大買/
2020/06/18	28	383.21	107	379.93	389.00	-79	1,741	-4.54%	大賣/
2020/06/17	8	394.00	21	382.40	381.50	-13	1,728	-0.75%
2020/06/16	5	389.40	2	386.00	387.00	3	1,723	0.17%
2020/06/15	1	393.50	154	388.67	387.50	-153	1,742	-8.78%	大賣/鉅額交易
2020/06/12	40	386.69	7	387.79	390.00	33	1,749	1.89%
2020/06/11	36	382.06	241	381.99	379.50	-205	1,737	-11.80%	大賣/鉅額交易
2020/06/10	51	389.36	61	386.80	392.50	-10	1,710	-0.58%
2020/06/09	10	388.65	325	386.38	382.50	-315	1,716	-18.35%	大賣/鉅額交易
2020/06/08	18	399.92	29	397.19	396.00	-11	1,686	-0.65%
2020/06/05	74	398.72	72	399.14	397.50	2	1,683	0.12%
2020/06/04	155	405.18	88	403.60	410.00	67	1,663	4.03%	大買/
2020/06/03	67	397.22	60	393.62	396.50	7	1,649	0.42%
2020/06/02	30	397.05	155	395.10	391.50	-125	1,643	-7.61%	大賣/鉅額交易
2020/06/01	37	410.46	57	407.82	409.00	-20	1,638	-1.22%
2020/05/29	29	406.02	31	403.87	403.00	-2	1,634	-0.12%
2020/05/28	35	407.29	20	409.30	404.00	15	1,634	0.92%
2020/05/27	27	419.67	65	420.75	411.00	-38	1,618	-2.35%
2020/05/26	118	423.25	46	419.93	420.00	72	1,604	4.49%	大買/
2020/05/25	50	404.11	30	402.33	409.50	20	1,579	1.27%
2020/05/22	21	399.88	16	404.50	396.50	5	1,591	0.31%
2020/05/21	95	420.51	21	423.17	411.00	74	1,575	4.70%
2020/05/20	10	402.95	6	402.08	403.50	4	1,539	0.26%
2020/05/19	15	406.50	45	407.16	403.00	-30	1,548	-1.94%
2020/05/18	80	399.20	68	400.54	402.50	12	1,532	0.78%
2020/05/15	81	392.49	65	392.96	394.50	16	1,533	1.04%
2020/05/14	74	378.37	130	375.48	387.00	-56	1,497	-3.74%	大賣/
2020/05/13	46	356.00	8	356.19	352.00	38	1,438	2.64%
2020/05/12	10	347.05	55	346.74	348.00	-45	1,441	-3.12%
2020/05/11	32	350.23	41	351.73	352.50	-9	1,439	-0.63%
2020/05/08	48	353.36	8	352.56	353.00	40	1,437	2.78%
2020/05/07	56	346.51	19	348.21	350.00	37	1,436	2.58%
2020/05/06	60	336.20	12	332.83	334.00	48	1,419	3.38%
2020/05/05	3	332.33	2	329.00	327.00	1	1,422	0.07%
2020/05/04	12	329.75	146	326.81	329.50	-134	1,426	-9.39%	大賣/鉅額交易
2020/04/30	114	330.44	20	326.88	335.00	94	1,427	6.59%	大買/
2020/04/29	92	320.31	29	320.66	323.00	63	1,414	4.46%
2020/04/28	5	320.40	3	321.00	316.00	2	1,411	0.14%
2020/04/27	15	315.70	22	317.52	316.50	-7	1,428	-0.49%
2020/04/24	14	319.04	1	319.50	320.50	13	1,419	0.92%
2020/04/23	55	319.91	5	320.20	323.00	50	1,432	3.49%
2020/04/22	26	310.27	4	310.63	317.00	22	1,447	1.52%
2020/04/21	29	307.00	5	309.00	308.00	24	1,439	1.67%
2020/04/20	9	310.83	146	306.38	305.00	-137	1,435	-9.55%	大賣/鉅額交易
2020/04/17	117	321.92	14	318.14	310.50	103	1,422	7.24%	大買/鉅額交易
2020/04/16	48	308.68	15	308.20	307.00	33	1,388	2.38%
2020/04/15	5	308.20	19	307.37	304.50	-14	1,377	-1.02%
2020/04/14	135	304.26	19	302.87	305.00	116	1,366	8.49%	大買/鉅額交易
2020/04/13	8	294.19	1	294.50	293.50	7	1,356	0.52%
2020/04/10	4	290.38	7	292.57	290.00	-3	1,356	-0.22%
2020/04/09	14	294.61	17	293.41	296.00	-3	1,361	-0.22%
2020/04/08	55	287.50	13	287.85	289.00	42	1,348	3.12%
2020/04/07	19	291.58	16	287.91	286.00	3	1,333	0.23%
2020/04/06	9	279.50	22	280.27	283.50	-13	1,311	-0.99%
2020/04/01	7	275.71	25	275.68	271.50	-18	1,306	-1.38%
2020/03/31	37	287.05	35	279.11	275.00	2	1,290	0.15%
2020/03/30	5	278.40	3	277.50	280.00	2	1,265	0.16%
2020/03/27	1	275.50	1	282.00	272.00	0	1,266	0.00%
2020/03/26	8.2	265.64	2	265.75	270.00	6.2	1,244	0.50%
2020/03/25	43	269.55	6	267.50	265.00	37	1,225	3.02%
2020/03/24	27	254.43	2	248.75	253.00	25	1,195	2.09%
2020/03/23	19	225.74	2	224.00	235.00	17	1,182	1.44%
2020/03/20	5	229.60	3	226.83	231.50	2	1,171	0.17%
2020/03/19	4	215.25	18	225.89	210.50	-14	1,173	-1.19%
2020/03/18	11	239.68	8	239.75	233.50	3	1,173	0.26%
2020/03/17	5	232.10	9	223.50	232.00	-4	1,176	-0.34%
2020/03/16	8	230.44	25	233.18	225.50	-17	1,196	-1.42%
2020/03/13	35	237.09	13	243.50	250.50	22	1,197	1.84%
2020/03/12	5	267.60	13	275.12	261.00	-8	1,196	-0.67%
2020/03/11	6	283.00	3	287.33	283.00	3	1,194	0.25%
2020/03/10	0	0.00	1	285.00	289.00	-1	1,207	-0.08%
2020/03/09	20	295.15	1	298.00	289.00	19	1,228	1.55%
2020/03/06	12	295.33	51.9	297.03	299.00	-39.9	1,250	-3.19%
2020/03/05	9	302.44	96	302.46	302.50	-87	1,246	-6.98%
2020/03/04	34	292.12	52	293.04	293.00	-18	1,232	-1.46%
2020/03/03	90	303.60	9	304.11	298.50	81	1,241	6.52%
2020/03/02	23	298.74	1	294.50	297.00	22	1,235	1.78%
2020/02/27	3	298.50	8	299.94	296.00	-5	1,248	-0.40%
2020/02/26	41	309.55	16	309.88	307.00	25	1,284	1.95%
2020/02/25	15	310.33	19	313.63	311.50	-4	1,319	-0.30%
2020/02/24	2	305.75	53	306.99	304.00	-51	1,317	-3.87%
2020/02/21	96	312.42	0	0.00	312.50	96	1,382	6.95%
2020/02/20	3	308.83	113	306.23	309.50	-110	1,389	-7.92%	大賣/鉅額交易
2020/02/19	8	310.00	53	309.84	309.00	-45	1,389	-3.24%
2020/02/18	11	312.23	30.4	312.84	307.00	-19.4	1,398	-1.38%
2020/02/17	9	317.61	116	317.31	320.00	-107	1,402	-7.63%	大賣/鉅額交易
2020/02/14	10	313.80	115	313.27	314.00	-105	1,440	-7.29%	大賣/鉅額交易
2020/02/13	13	320.12	176	317.24	315.50	-163	1,460	-11.16%	大賣/鉅額交易
2020/02/12	3	329.83	48	324.28	321.50	-45	1,443	-3.12%
2020/02/11	3	327.83	209	324.77	324.00	-206	1,432	-14.38%	大賣/鉅額交易
2020/02/10	19	327.42	10	328.30	323.00	9	1,428	0.63%
2020/02/07	51	336.90	19	336.08	336.00	32	1,425	2.24%
2020/02/06	61	328.90	1	328.00	333.00	60	1,410	4.25%
2020/02/05	12	322.54	31	321.61	321.00	-19	1,393	-1.36%
2020/02/04	44	318.02	131	321.40	323.00	-87	1,393	-6.25%	大賣/
2020/02/03	13	302.15	42	303.76	306.50	-29	1,385	-2.09%
2020/01/31	15	315.23	124	315.00	315.00	-109	1,374	-7.93%	大賣/鉅額交易
2020/01/30	23	319.67	50	320.72	318.00	-27	1,376	-1.96%
2020/01/20	21	341.31	135	340.02	343.50	-114	1,363	-8.36%	大賣/鉅額交易
2020/01/17	26	340.67	32	340.30	336.50	-6	1,381	-0.43%
2020/01/16	58	346.67	19	340.16	351.50	39	1,366	2.85%
2020/01/15	5	334.50	18	331.22	334.50	-13	1,346	-0.97%
2020/01/14	17	329.18	41	328.26	330.00	-24	1,353	-1.77%
2020/01/13	77	325.75	50	325.92	325.50	27	1,358	1.99%
2020/01/10	6	323.92	11	323.68	323.50	-5	1,386	-0.36%
2020/01/09	22	321.27	56	320.43	322.00	-34	1,395	-2.44%
2020/01/08	1	312.50	114	312.42	315.50	-113	1,424	-7.93%	大賣/鉅額交易
2020/01/07	14	315.79	116	311.63	316.50	-102	1,467	-6.95%	大賣/鉅額交易
2020/01/06	4	319.00	34	319.56	317.00	-30	1,469	-2.04%
2020/01/03	5	326.50	13	328.62	324.00	-8	1,491	-0.54%
2020/01/02	19	326.08	2	325.25	326.50	17	1,525	1.11%
2019/12/31	49	320.45	12	323.00	322.50	37	1,540	2.40%
2019/12/30	25	322.66	30	320.77	322.50	-5	1,550	-0.32%
2019/12/27	37	320.30	16	320.28	318.50	21	1,571	1.34%
2019/12/26	3	318.00	30	318.00	317.50	-27	1,599	-1.69%
2019/12/25	16	319.44	87	318.82	322.00	-71	1,614	-4.40%
2019/12/24	2	315.50	41	318.91	314.50	-39	1,637	-2.38%
2019/12/23	58	314.75	5	316.00	314.00	53	1,650	3.21%
2019/12/20	6	319.00	0	0.00	319.00	6	1,664	0.36%
2019/12/18	80	322.56	5	323.50	322.00	75	1,734	4.32%
2019/12/17	0	0.00	9	320.06	321.00	-9	1,734	-0.52%
2019/12/16	4	318.88	6	319.33	319.50	-2	1,770	-0.11%
2019/12/13	13	324.58	26	319.69	322.50	-13	1,779	-0.73%
2019/12/12	52	317.22	11	316.95	314.00	41	1,761	2.33%
2019/12/11	64	317.91	29.1	318.81	320.00	34.9	1,750	2.00%
2019/12/10	19	310.37	44	311.49	311.50	-25	1,714	-1.46%
2019/12/09	76	310.09	15	310.87	313.00	61	1,703	3.58%
2019/12/06	22	301.95	167	301.40	302.50	-145	1,683	-8.61%	大賣/鉅額交易
2019/12/05	31	303.76	11	302.41	300.00	20	1,676	1.19%
2019/12/04	26	301.02	28	300.55	300.00	-2	1,664	-0.12%
2019/12/03	18	303.69	38	303.55	299.00	-20	1,651	-1.21%
2019/12/02	7	299.43	310	299.91	300.00	-303	1,620	-18.70%	大賣/鉅額交易
2019/11/29	11	305.82	13	306.85	303.50	-2	1,610	-0.12%
2019/11/28	53	311.46	6	309.00	310.00	47	1,612	2.92%
2019/11/27	7	307.00	173	304.32	306.50	-166	1,652	-10.04%	大賣/鉅額交易
2019/11/26	9	303.89	73	304.45	303.00	-64	1,657	-3.86%
2019/11/25	118	307.33	23	307.93	311.50	95	1,636	5.81%	大買/
2019/11/22	37	298.24	62	297.81	300.00	-25	1,593	-1.57%
2019/11/21	5	289.00	105	287.28	292.50	-100	1,580	-6.33%	大賣/
2019/11/20	132	290.23	68	293.27	285.00	64	1,583	4.04%	大買/
2019/11/19	30	295.87	93	294.78	295.50	-63	1,545	-4.08%
2019/11/18	117	292.34	28	290.36	295.00	89	1,561	5.70%	大買/
2019/11/15	15	288.43	139	288.62	287.00	-124	1,561	-7.94%	大賣/鉅額交易
2019/11/14	21	289.29	125	289.26	287.00	-104	1,574	-6.60%	大賣/鉅額交易
2019/11/13	36	287.08	182	288.17	284.00	-146	1,567	-9.31%	大賣/鉅額交易
2019/11/12	86	290.23	117	289.88	293.00	-31	1,551	-2.00%	大賣/
2019/11/11	38	276.95	33	280.52	281.50	5	1,589	0.31%
2019/11/08	12	277.58	8	277.38	279.00	4	1,608	0.25%
2019/11/07	42	279.40	21	281.07	282.50	21	1,663	1.26%
2019/11/06	4	279.00	80	279.02	279.00	-76	1,666	-4.56%
2019/11/05	6	283.00	0	0.00	283.00	6	1,662	0.36%
2019/11/04	0	0.00	0.2	284.00	284.00	-0.2	1,687	-0.01%
2019/11/01	3	280.83	20	282.75	284.00	-17	1,699	-1.00%
2019/10/31	4	288.88	4	290.13	286.50	0	1,712	0.00%
2019/10/30	7	285.79	6	286.67	288.00	1	1,719	0.06%
2019/10/29	4	284.88	43	283.35	284.00	-39	1,761	-2.21%
2019/10/28	2	282.00	1	285.50	284.50	1	1,779	0.06%
2019/10/25	14	287.79	11	290.09	283.00	3	1,798	0.17%
2019/10/24	23	287.30	24	284.02	289.50	-1	1,785	-0.06%
2019/10/23	64	283.72	39	284.21	283.50	25	1,796	1.39%
2019/10/22	63	287.30	4	286.25	288.50	59	1,834	3.22%
2019/10/21	19	281.89	3	283.00	281.00	16	1,826	0.88%
2019/10/18	26	280.10	65	282.06	281.50	-39	1,822	-2.14%
2019/10/17	28.2	286.29	5	286.70	284.50	23.2	1,822	1.28%
2019/10/16	61	287.64	22	284.86	287.00	39	1,839	2.12%
2019/10/15	98	283.35	30	282.83	285.50	68	1,818	3.74%
2019/10/14	31	272.65	3	273.50	274.00	28	1,794	1.56%
2019/10/09	98	272.29	114	268.72	271.00	-16	1,871	-0.86%	大賣/
2019/10/08	24	278.13	412	276.71	274.50	-388	1,901	-20.40%	大賣/鉅額交易
2019/10/07	11	271.77	197	271.72	271.50	-186	1,870	-9.95%	大賣/鉅額交易
2019/10/04	1	274.50	4	278.88	274.00	-3	1,862	-0.16%
2019/10/03	40	277.71	46	278.23	276.00	-6	1,867	-0.32%
2019/10/02	27	274.80	11	280.23	278.00	16	1,843	0.87%
2019/10/01	37	273.80	12	274.08	273.00	25	1,820	1.37%
2019/09/27	146	271.30	13	269.92	271.00	133	1,802	7.38%	大買/鉅額交易
2019/09/26	9	278.11	15	277.93	278.50	-6	1,785	-0.34%
2019/09/25	13	272.69	82	271.10	271.00	-69	1,769	-3.90%
2019/09/24	14	278.71	140	276.89	277.50	-126	1,769	-7.12%	大賣/鉅額交易
2019/09/23	110	281.68	27	282.94	285.00	83	1,747	4.75%	大買/
2019/09/20	1	267.00	6	267.75	267.50	-5	1,703	-0.29%
2019/09/19	31	268.11	28	267.61	266.00	3	1,712	0.18%
2019/09/18	104	261.64	6	261.83	262.50	98	1,676	5.85%	大買/
2019/09/17	1	253.00	17	255.12	257.50	-16	1,657	-0.97%
2019/09/16	18	253.67	18	253.56	255.00	0	1,657	0.00%
2019/09/12	12	249.75	14	249.86	250.00	-2	1,643	-0.12%
2019/09/11	8	248.00	61	248.00	247.50	-53	1,668	-3.18%
2019/09/10	6	245.17	15	243.63	245.00	-9	1,666	-0.54%
2019/09/09	6	247.42	10	248.95	247.00	-4	1,673	-0.24%
2019/09/06	11	250.64	9	250.89	249.50	2	1,679	0.12%
2019/09/05	16	250.38	2	251.50	252.00	14	1,713	0.82%
2019/09/04	2	248.75	50	247.42	249.00	-48	1,711	-2.80%
2019/09/03	2	247.00	1	246.00	246.00	1	1,729	0.06%
2019/09/02	3	248.17	4	249.00	249.00	-1	1,739	-0.06%
2019/08/30	13	259.31	36	254.56	250.00	-23	1,791	-1.28%
2019/08/29	13	247.46	64	247.76	250.00	-51	1,736	-2.94%
2019/08/28	3	250.17	0	0.00	250.00	3	1,729	0.17%
2019/08/27	11	255.00	67	255.16	251.50	-56	1,727	-3.24%
2019/08/26	2	252.25	46	257.00	251.50	-44	1,730	-2.54%
2019/08/23	28	261.68	7	262.43	262.00	21	1,715	1.22%
2019/08/22	64	259.37	16	259.44	260.00	48	1,691	2.84%
2019/08/21	51	253.08	29	252.74	254.50	22	1,656	1.33%
2019/08/20	23	250.43	2	250.00	246.50	21	1,626	1.29%
2019/08/19	4	248.63	3	250.00	250.00	1	1,614	0.06%
2019/08/16	0	0.00	4	244.38	246.00	-4	1,590	-0.25%
2019/08/15	8	239.44	16	240.16	243.00	-8	1,582	-0.51%
2019/08/14	20	248.73	73	246.70	236.50	-53	1,549	-3.42%
2019/08/13	14	238.89	14	239.50	240.50	0	1,478	0.00%
2019/08/12	136	238.93	148	238.44	237.50	-12	1,468	-0.82%	大買/大賣/
2019/08/08	104	230.33	25	229.20	231.00	79	1,424	5.55%	大買/
2019/08/07	2	225.25	34	226.43	225.00	-32	1,450	-2.21%
2019/08/06	61	222.34	1	218.50	226.00	60	1,466	4.09%
2019/08/05	1	225.50	2	225.50	224.00	-1	1,460	-0.07%
2019/08/02	6	227.75	4	227.63	228.00	2	1,464	0.14%
2019/08/01	3	231.50	6	232.17	233.00	-3	1,457	-0.21%
2019/07/31	11	226.91	5	227.50	230.00	6	1,462	0.41%
2019/07/30	6	234.75	4	235.50	234.00	2	1,464	0.14%
2019/07/29	12	239.42	7	239.43	235.00	5	1,456	0.34%
2019/07/26	2	236.50	7	235.14	235.00	-5	1,431	-0.35%
2019/07/25	4	234.13	3.1	234.34	233.50	0.9	1,434	0.06%
2019/07/24	38	238.20	54	234.84	236.00	-16	1,419	-1.13%
2019/07/23	32	231.66	7	231.50	232.00	25	1,383	1.81%
2019/07/22	15	229.97	77	229.40	229.00	-62	1,392	-4.45%
2019/07/19	41	234.46	17	233.59	231.50	24	1,388	1.73%
2019/07/18	9.1	234.34	4.2	232.12	235.00	4.9	1,391	0.35%
2019/07/17	4	230.63	3	230.17	231.50	1	1,392	0.07%
2019/07/16	4	235.00	7	235.07	235.00	-3	1,394	-0.22%
2019/07/15	168	235.38	20	233.90	232.00	148	1,385	10.68%	大買/鉅額交易
2019/07/12	12	220.88	12	223.29	226.00	0	1,324	0.00%
2019/07/11	35	214.66	0	0.00	213.50	35	1,288	2.72%
2019/07/10	51	212.00	1	214.00	213.00	50	1,281	3.90%
2019/07/09	31	212.74	9	212.89	212.00	22	1,282	1.72%
2019/07/08	2	221.50	1	219.50	219.00	1	1,293	0.08%
2019/07/05	1	221.00	0	0.00	219.00	1	1,314	0.08%
2019/07/04	1	218.50	1	218.50	218.50	0	1,320	0.00%
2019/07/03	1	217.50	43	217.84	217.00	-42	1,330	-3.16%
2019/07/02	1	222.50	2	223.00	222.00	-1	1,339	-0.07%
2019/07/01	24	219.73	13	220.08	221.50	11	1,338	0.82%
2019/06/28	1	212.00	3	213.17	212.50	-2	1,347	-0.15%
2019/06/27	12	213.88	6	214.00	211.50	6	1,367	0.44%
2019/06/26	26	210.06	1	210.00	213.00	25	1,404	1.78%
2019/06/25	3	213.67	1	215.50	212.50	2	1,413	0.14%
2019/06/24	1	218.50	2.8	217.18	216.50	-1.8	1,455	-0.13%
2019/06/21	0	0.00	64	221.71	218.50	-64	1,506	-4.25%
2019/06/20	1	220.00	6	220.17	219.00	-5	1,508	-0.33%
2019/06/19	217	220.26	84	218.23	218.50	133	1,522	8.73%	大買/鉅額交易
2019/06/18	20	215.63	10	215.80	216.00	10	1,509	0.66%
2019/06/17	68	214.74	3	215.00	216.50	65	1,547	4.20%
2019/06/14	10	214.80	15	215.87	213.00	-5	1,569	-0.32%
2019/06/13	270	213.82	18	213.19	216.00	252	1,598	15.76%	大買/鉅額交易
2019/06/12	140	208.89	7	207.71	207.00	133	1,624	8.19%	大買/鉅額交易
2019/06/11	12	203.96	3	202.83	207.00	9	1,637	0.55%
2019/06/10	19	199.84	11	200.32	200.00	8	1,624	0.49%
2019/06/06	12	198.29	64	197.48	195.00	-52	1,625	-3.20%
2019/06/05	3	214.67	3	213.33	210.00	0	1,587	0.00%
2019/06/04	8	217.19	6	214.50	212.00	2	1,586	0.13%
2019/06/03	4	220.13	8	220.44	220.00	-4	1,583	-0.25%
2019/05/31	39	222.67	12	221.88	223.00	27	1,582	1.71%
2019/05/30	24	220.08	4	219.75	220.50	20	1,587	1.26%
2019/05/29	4	215.38	2	215.00	216.00	2	1,584	0.13%
2019/05/28	5	215.10	8	215.75	216.00	-3	1,606	-0.19%
2019/05/27	7	214.57	3	214.17	213.00	4	1,631	0.25%
2019/05/24	9	219.00	7	218.29	215.00	2	1,655	0.12%
2019/05/23	19	216.21	11	216.32	217.50	8	1,673	0.48%
2019/05/22	45	219.14	12	221.58	216.00	33	1,702	1.94%
2019/05/21	110	219.30	5	217.40	220.00	105	1,745	6.02%	大買/鉅額交易
2019/05/20	2	215.50	5	217.40	215.00	-3	1,825	-0.16%
2019/05/17	25	218.20	20	216.78	218.00	5	1,845	0.27%
2019/05/16	4	220.00	10	217.85	213.50	-6	1,870	-0.32%
2019/05/15	33	219.06	11	216.50	219.50	22	1,884	1.17%
2019/05/14	12	203.38	32	203.34	207.00	-20	1,882	-1.06%
2019/05/13	9	212.00	11	211.45	208.00	-2	1,889	-0.11%
2019/05/10	12	219.17	8	218.81	217.50	4	1,890	0.21%
2019/05/09	7	218.14	18	219.92	217.00	-11	1,878	-0.59%
2019/05/08	23	222.59	116	221.92	222.00	-93	1,870	-4.97%	大賣/
2019/05/07	212	222.76	40	224.58	225.50	172	1,857	9.26%	大買/鉅額交易
2019/05/06	19	214.26	33.6	216.69	212.00	-14.6	1,823	-0.80%
2019/05/03	4	223.13	5	219.90	223.50	-1	1,814	-0.06%
2019/05/02	196	222.58	51	221.62	220.50	145	1,813	7.99%	大買/鉅額交易
2019/04/30	0	0.00	5	219.70	219.00	-5	1,815	-0.28%
2019/04/29	3	218.50	7	217.21	220.00	-4	1,824	-0.22%
2019/04/26	2	224.50	20	222.45	222.50	-18	1,833	-0.98%
2019/04/25	25	227.54	30	228.62	228.50	-5	1,867	-0.27%
2019/04/24	104	229.64	84.8	227.87	229.00	19.2	1,934	0.99%	大買/
2019/04/23	4	224.00	50.7	222.21	221.00	-46.7	1,932	-2.41%
2019/04/22	10	232.50	29.8	229.23	229.00	-19.8	1,906	-1.04%
2019/04/19	5	231.00	1.5	232.00	231.50	3.5	1,897	0.19%
2019/04/18	1	234.50	43	231.74	227.50	-42	1,885	-2.23%
2019/04/17	9	236.67	154.1	234.79	235.00	-145.1	1,876	-7.73%	大賣/鉅額交易
2019/04/16	24	237.81	7.2	235.85	238.00	16.8	1,885	0.89%
2019/04/15	28	234.61	16	237.13	234.00	12	1,905	0.63%
2019/04/12	6	236.00	182	235.95	234.00	-176	1,903	-9.24%	大賣/鉅額交易
2019/04/11	13	244.92	222	241.90	239.00	-209	1,888	-11.07%	大賣/鉅額交易
2019/04/10	19	245.47	80	244.42	246.00	-61	1,875	-3.25%
2019/04/09	8	244.63	61	243.75	244.00	-53	1,877	-2.82%
2019/04/08	5	249.00	20	249.33	246.50	-15	1,950	-0.77%
2019/04/03	0	0.00	26	246.98	247.50	-26	1,949	-1.33%
2019/04/02	7	246.14	308	246.57	248.00	-301	1,954	-15.40%	大賣/鉅額交易
2019/04/01	0.2	247.00	55	249.38	247.00	-54.8	1,944	-2.82%
2019/03/29	38	251.28	53	255.31	248.50	-15	1,940	-0.77%
2019/03/28	96	256.67	5	255.70	256.00	91	1,912	4.76%
2019/03/27	167	253.71	82	252.40	253.00	85	1,895	4.48%	大買/
2019/03/26	210	252.53	150	254.49	245.00	60	1,859	3.23%	大買/大賣/
2019/03/25	5	244.60	118.9	244.94	249.50	-113.9	1,807	-6.30%	大賣/鉅額交易
2019/03/22	168	249.56	14	247.89	246.00	154	1,795	8.58%	大買/鉅額交易
2019/03/21	5	247.80	12	249.25	250.50	-7	1,787	-0.39%
2019/03/20	233	252.39	14	248.71	248.00	219	1,792	12.22%	大買/鉅額交易
2019/03/19	213	245.53	42	242.43	245.50	171	1,760	9.71%	大買/鉅額交易
2019/03/18	184	241.71	4	241.63	239.00	180	1,732	10.39%	大買/鉅額交易
2019/03/15	191	238.01	33	236.73	234.50	158	1,719	9.19%	大買/鉅額交易
2019/03/14	4	225.13	22	227.16	230.50	-18	1,664	-1.08%
2019/03/13	6	223.50	8	224.00	222.50	-2	1,659	-0.12%
2019/03/12	17	228.53	22	227.45	227.00	-5	1,675	-0.30%
2019/03/11	19	225.61	17.9	225.24	226.50	1.1	1,672	0.07%
2019/03/08	1	215.00	109	218.44	222.00	-108	1,699	-6.36%	大賣/鉅額交易
2019/03/07	3	223.33	3	223.50	219.50	0	1,715	0.00%
2019/03/06	1	226.00	23	226.30	225.00	-22	1,756	-1.25%
2019/03/05	23	228.13	2	228.25	224.50	21	1,804	1.16%
2019/03/04	3	227.00	0	0.00	225.50	3	1,796	0.17%
2019/02/27	119	226.56	83	223.03	229.00	36	1,797	2.00%	大買/
2019/02/26	27	232.72	14.9	229.82	224.00	12.1	1,786	0.68%
2019/02/25	44	232.25	4	231.88	231.50	40	1,780	2.25%
2019/02/22	6	226.00	2	225.24	227.50	4	1,760	0.23%
2019/02/21	18	229.00	8	227.88	227.50	10	1,764	0.57%
2019/02/20	148	230.97	61	232.47	232.00	87	1,733	5.02%	大買/
2019/02/19	84	237.29	12	239.42	236.50	72	1,682	4.28%
2019/02/18	81	224.94	0	0.00	228.00	81	1,607	5.04%
2019/02/15	127	223.74	120	226.23	221.00	7	1,618	0.43%	大買/大賣/
2019/02/14	2	225.75	3	225.50	225.50	-1	1,590	-0.06%
2019/02/13	2	221.50	10	225.20	220.00	-8	1,567	-0.51%
2019/02/12	20	219.90	3	221.33	218.00	17	1,539	1.10%
2019/02/11	46	213.86	21	212.26	218.00	25	1,534	1.63%
2019/01/30	0	0.00	95	211.72	213.00	-95	1,545	-6.15%
2019/01/29	0	0.00	11	210.59	210.00	-11	1,560	-0.70%
2019/01/25	8	209.31	2	209.75	210.00	6	1,605	0.37%
2019/01/24	0	0.00	9.2	211.14	207.00	-9.2	1,644	-0.56%
2019/01/23	0	0.00	4	208.38	208.00	-4	1,669	-0.24%
2019/01/22	18	210.47	11	211.73	206.00	7	1,677	0.42%
2019/01/21	18	215.42	2	218.50	213.00	16	1,685	0.95%
2019/01/18	6	217.92	7	217.79	217.00	-1	1,717	-0.06%
2019/01/17	12	215.83	11	216.86	214.50	1	1,714	0.06%
2019/01/16	103	214.92	9.6	213.10	214.50	93.4	1,707	5.47%	大買/
2019/01/15	5	198.00	6	193.00	199.50	-1	1,677	-0.06%
2019/01/14	1	194.50	1	196.50	195.50	0	1,688	0.00%
2019/01/09	2	199.75	118	199.43	198.50	-116	1,755	-6.61%	大賣/鉅額交易
2019/01/08	3	197.83	151	196.85	198.50	-148	1,760	-8.41%	大賣/鉅額交易
2019/01/07	281	209.98	173	208.06	206.00	108	1,756	6.15%	大買/大賣/鉅額交易
2019/01/04	11	195.55	12	197.00	202.00	-1	1,769	-0.06%
2019/01/03	3	205.50	38	203.22	200.00	-35	1,779	-1.97%
2019/01/02	3	206.33	42	209.10	204.50	-39	1,798	-2.17%
2018/12/28	27	211.26	1	205.50	211.50	26	1,837	1.41%
2018/12/27	126	211.48	111	214.98	206.50	15	1,884	0.80%	大買/大賣/
2018/12/26	90	208.77	3	210.00	204.00	87	1,845	4.72%
2018/12/25	1	206.50	0	0.00	210.00	1	1,870	0.05%
2018/12/24	14	210.50	36	210.07	209.50	-22	1,883	-1.17%
2018/12/22	26	206.15	2	205.50	206.00	24	1,955	1.23%
2018/12/21	3	197.50	5	201.00	202.00	-2	1,971	-0.10%
2018/12/20	5	197.50	33	198.38	196.00	-28	1,983	-1.41%
2018/12/19	5	200.80	4	198.00	199.50	1	1,984	0.05%
2018/12/18	1	197.50	1	197.00	197.00	0	1,975	0.00%
2018/12/17	2	202.75	0	0.00	199.00	2	1,990	0.10%
2018/12/14	22	202.61	0	0.00	202.50	22	2,010	1.09%
2018/12/13	3	202.00	2	202.00	202.50	1	2,014	0.05%
2018/12/12	2	196.00	0	0.00	196.00	2	2,006	0.10%
2018/12/11	4	194.25	51	194.11	194.00	-47	2,001	-2.35%
2018/12/10	17	190.59	4	192.50	191.00	13	2,012	0.65%
2018/12/07	11	200.50	9	201.17	202.00	2	2,003	0.10%
2018/12/06	81	197.44	1	200.00	196.50	80	2,016	3.97%
2018/12/05	41	196.98	1	197.50	201.50	40	2,027	1.97%
2018/12/04	0	0.00	6	210.42	205.00	-6	2,023	-0.30%
2018/12/03	11	212.55	10	211.15	214.50	1	2,037	0.05%
2018/11/30	166	195.60	10	196.50	196.50	156	2,055	7.59%	大買/鉅額交易
2018/11/29	43	192.59	48	194.01	192.00	-5	2,053	-0.24%
2018/11/28	225	185.02	11	184.64	185.00	214	2,023	10.58%	大買/鉅額交易
2018/11/27	0	0.00	4	175.25	175.00	-4	1,986	-0.20%
2018/11/26	111	174.65	4	175.00	173.00	107	1,988	5.38%	大買/鉅額交易
2018/11/23	24	175.19	5	174.80	174.00	19	2,004	0.95%
2018/11/22	1	174.00	82	174.98	174.00	-81	2,032	-3.99%
2018/11/21	2	172.25	5	173.50	172.50	-3	2,055	-0.15%
2018/11/20	186	171.11	10	170.30	172.50	176	2,065	8.52%	大買/鉅額交易
2018/11/19	28	176.59	9	176.17	175.50	19	2,044	0.93%
2018/11/16	2	176.50	1	175.00	173.00	1	2,049	0.05%
2018/11/15	11	175.82	3	176.50	175.00	8	2,054	0.39%
2018/11/14	26	181.00	1	185.00	176.00	25	2,056	1.22%
2018/11/13	41	179.01	5	171.50	180.50	36	2,041	1.76%
2018/11/12	3	176.83	4	177.50	176.50	-1	2,077	-0.05%
2018/11/09	3	180.17	5	179.80	180.00	-2	2,075	-0.10%
2018/11/08	13	179.85	1	179.00	179.50	12	2,096	0.57%
2018/11/07	189	179.87	66	180.75	181.00	123	2,100	5.85%	大買/鉅額交易
2018/11/06	1	171.00	0	0.00	171.00	1	2,097	0.05%
2018/11/05	1	179.00	1	182.50	179.00	0	2,117	0.00%
2018/11/02	1	175.50	4	181.50	181.00	-3	2,103	-0.14%
2018/11/01	2	181.00	13	177.12	174.50	-11	2,069	-0.53%
2018/10/31	114	171.67	8	170.25	173.00	106	2,017	5.25%	大買/鉅額交易
2018/10/30	0	0.00	12	153.29	157.50	-12	1,981	-0.61%
2018/10/29	61	158.16	3	155.83	158.50	58	1,971	2.94%
2018/10/26	27	154.28	1	151.00	154.00	26	1,960	1.33%
2018/10/25	6	160.00	1	159.00	161.00	5	1,931	0.26%
2018/10/24	38	164.51	24	163.71	167.00	14	1,957	0.72%
2018/10/23	82	159.73	11	159.68	161.50	71	1,933	3.67%
2018/10/22	52	163.29	12	159.63	165.00	40	1,899	2.11%
2018/10/19	4	148.25	3	149.83	150.00	1	1,866	0.05%
2018/10/18	4	157.00	2	154.50	154.50	2	1,838	0.11%
2018/10/17	7	162.50	9	160.89	158.50	-2	1,836	-0.11%
2018/10/16	61	159.23	16	157.41	161.00	45	1,839	2.45%
2018/10/15	19	156.08	1	158.00	156.00	18	1,847	0.97%
2018/10/12	50	152.89	7	151.43	156.50	43	1,874	2.29%
2018/10/11	11	150.59	57	150.81	149.00	-46	1,902	-2.42%
2018/10/09	5	167.10	2	167.00	165.50	3	1,927	0.16%
2018/10/08	12	173.75	165	169.10	170.50	-153	1,992	-7.68%	大賣/鉅額交易
2018/10/05	0	0.00	1	175.00	171.00	-1	2,045	-0.05%
2018/10/04	136	183.22	135	180.53	184.00	1	2,053	0.05%	大買/大賣/
2018/10/03	2	188.75	0	0.00	184.00	2	2,011	0.10%
2018/10/02	28	195.14	13	195.00	195.00	15	1,983	0.76%
2018/10/01	24	195.69	26	193.58	199.50	-2	1,986	-0.10%
2018/09/27	1	195.00	15	196.03	199.00	-14	1,953	-0.72%
2018/09/26	1	201.50	0	0.00	200.50	1	1,973	0.05%
2018/09/25	2	206.25	2	203.50	205.00	0	1,974	0.00%
2018/09/21	47	205.28	0	0.00	207.00	47	1,983	2.37%
2018/09/20	3	201.83	2	204.50	200.00	1	1,978	0.05%
2018/09/19	2	208.50	294	207.98	206.00	-292	1,967	-14.84%	大賣/鉅額交易
2018/09/18	0	0.00	3	209.00	206.50	-3	1,956	-0.15%
2018/09/17	3	213.33	3	213.00	214.00	0	1,960	0.00%
2018/09/14	38	217.00	2	214.00	217.00	36	1,970	1.83%
2018/09/13	1	211.00	3	207.67	211.00	-2	1,964	-0.10%
2018/09/12	22	210.07	18	213.61	210.00	4	1,967	0.20%
2018/09/11	12	225.13	9	218.11	215.00	3	1,995	0.15%
2018/09/10	11	227.68	21	228.10	224.00	-10	2,058	-0.49%
2018/09/07	22	240.89	4	234.13	236.00	18	2,073	0.87%
2018/09/06	81	244.11	101	245.37	243.50	-20	2,053	-0.97%	大賣/
2018/09/05	84	235.55	12	237.13	236.50	72	2,004	3.59%
2018/09/04	7	228.71	7	226.29	229.00	0	1,986	0.00%
2018/09/03	0	0.00	90	224.97	220.00	-90	1,981	-4.54%
2018/08/31	1	233.00	3	233.50	235.00	-2	1,995	-0.10%
2018/08/30	21	240.69	5	236.50	237.00	16	2,026	0.79%
2018/08/29	79	240.04	128	239.06	237.00	-49	2,025	-2.42%	大賣/
2018/08/28	20	237.58	1	238.00	236.50	19	2,013	0.94%
2018/08/27	19	229.37	3	227.83	229.00	16	1,980	0.81%
2018/08/24	10	228.40	0	0.00	225.00	10	1,968	0.51%
2018/08/22	2	229.50	5	231.00	226.00	-3	1,988	-0.15%
2018/08/21	79	229.15	0	0.00	228.00	79	1,993	3.96%
2018/08/20	0	0.00	1	222.50	231.00	-1	1,991	-0.05%
2018/08/17	22	223.57	10	219.45	227.50	12	1,984	0.60%
2018/08/16	58	212.16	4	210.25	212.00	54	1,966	2.75%
2018/08/15	8	212.13	88	214.10	212.00	-80	1,975	-4.05%
2018/08/14	2	216.50	9	213.22	216.50	-7	1,953	-0.36%
2018/08/13	137	211.30	71	211.62	212.00	66	1,927	3.42%	大買/
2018/08/10	265	206.52	14	202.07	208.00	251	1,903	13.19%	大買/鉅額交易
2018/08/09	0	0.00	3	208.67	208.00	-3	1,875	-0.16%
2018/08/08	4	212.25	3	209.67	210.00	1	1,878	0.05%
2018/08/07	0	0.00	1	210.50	212.00	-1	1,875	-0.05%
2018/08/02	0	0.00	2	211.00	209.00	-2	1,904	-0.11%
2018/08/01	5	215.30	4	214.13	217.00	1	1,900	0.05%
2018/07/31	29	221.55	56	214.16	210.00	-27	1,889	-1.43%
2018/07/30	14	233.57	24	229.88	230.00	-10	1,843	-0.54%
2018/07/27	1	231.00	4	235.00	234.50	-3	1,839	-0.16%
2018/07/26	2	233.25	28	233.73	231.50	-26	1,855	-1.40%
2018/07/25	3	231.67	6	236.42	229.00	-3	1,856	-0.16%
2018/07/24	2	229.75	75	229.55	235.00	-73	1,849	-3.95%
2018/07/23	8	228.81	6	229.75	227.00	2	1,845	0.11%
2018/07/20	2	235.50	24	243.04	237.50	-22	1,846	-1.19%
2018/07/19	7	240.50	85	242.86	238.00	-78	1,851	-4.21%
2018/07/18	409	243.44	90	244.92	241.00	319	1,825	17.48%	大買/鉅額交易
2018/07/17	160	237.63	74	239.36	240.00	86	1,778	4.83%	大買/
2018/07/16	639	243.21	96	246.64	236.00	543	1,745	31.11%	大買/鉅額交易
2018/07/13	367	228.50	251	231.81	238.00	116	1,653	7.01%	大買/大賣/鉅額交易
2018/07/12	188	219.90	93	221.02	218.50	95	1,575	6.03%	大買/
2018/07/11	6	210.83	1	213.50	210.50	5	1,513	0.33%
2018/07/10	16	210.22	1	210.50	214.00	15	1,522	0.99%
2018/07/09	134	212.26	4	211.13	211.00	130	1,516	8.57%	大買/鉅額交易
2018/07/06	1	208.00	36	208.22	214.00	-35	1,494	-2.34%
2018/07/05	80	212.49	89	211.16	208.00	-9	1,477	-0.61%
2018/07/04	56	205.52	35	208.17	206.50	21	1,420	1.48%
2018/07/03	2	202.75	7	202.00	200.00	-5	1,385	-0.36%
2018/07/02	2	201.75	0	0.00	200.50	2	1,395	0.14%
2018/06/29	13	198.69	0	0.00	196.50	13	1,439	0.90%
2018/06/27	2	193.50	3	193.33	192.00	-1	1,430	-0.07%
2018/06/26	1	194.50	0	0.00	193.00	1	1,482	0.07%
2018/06/25	0	0.00	4	193.75	189.00	-4	1,492	-0.27%
2018/06/22	6	199.83	11	200.14	196.50	-5	1,509	-0.33%
2018/06/21	13	202.15	8	201.75	199.50	5	1,545	0.32%
2018/06/20	52	198.77	54	204.18	196.00	-2	1,536	-0.13%
2018/06/19	33	213.08	66	212.92	207.50	-33	1,524	-2.17%
2018/06/15	25	203.28	12	202.33	207.00	13	1,447	0.90%
2018/06/14	4	198.00	18	194.53	196.00	-14	1,413	-0.99%
2018/06/13	39	198.22	18	197.58	195.00	21	1,412	1.49%
2018/06/12	6	194.92	10	194.35	195.00	-4	1,403	-0.28%
2018/06/11	13	195.12	75	196.47	194.50	-62	1,399	-4.43%
2018/06/08	49	197.82	84	199.27	198.00	-35	1,391	-2.52%
2018/06/07	36	205.19	84	204.23	204.50	-48	1,370	-3.50%
2018/06/06	37	199.50	105	200.00	199.50	-68	1,344	-5.06%	大賣/
2018/06/05	158	194.55	121	194.16	199.00	37	1,331	2.78%	大買/大賣/
2018/06/04	8	193.63	5	191.50	191.50	3	1,329	0.23%
2018/06/01	6	188.42	8	188.13	190.00	-2	1,331	-0.15%
2018/05/31	23	192.93	38	189.05	190.00	-15	1,335	-1.12%
2018/05/30	0	0.00	82	184.98	187.00	-82	1,333	-6.15%
2018/05/29	26	190.23	93	187.55	186.50	-67	1,374	-4.87%
2018/05/28	4	187.00	48	186.66	187.00	-44	1,370	-3.21%
2018/05/25	4	191.25	36	190.96	190.50	-32	1,403	-2.28%
2018/05/24	54	184.54	11	184.82	191.50	43	1,419	3.03%
2018/05/23	2	180.75	0	0.00	180.00	2	1,416	0.14%
2018/05/22	30	183.58	1	181.00	181.50	29	1,460	1.99%
2018/05/21	5	183.30	101	182.57	183.50	-96	1,510	-6.35%	大賣/
2018/05/18	16	182.50	0	0.00	182.50	16	1,538	1.04%
2018/05/17	7	183.29	10	185.45	183.00	-3	1,588	-0.19%
2018/05/16	6	186.83	26	185.23	185.00	-20	1,630	-1.23%
2018/05/15	9	189.94	22	192.16	188.50	-13	1,706	-0.76%
2018/05/14	67	190.82	57	191.71	192.50	10	1,762	0.57%
2018/05/11	2	185.50	62	185.23	182.50	-60	1,742	-3.44%
2018/05/10	2	189.00	17	186.26	185.50	-15	1,749	-0.86%
2018/05/09	54	188.37	28	189.70	186.50	26	1,769	1.47%
2018/05/08	8	190.63	8	189.94	191.00	0	1,797	0.00%
2018/05/07	3	188.17	8	186.75	188.50	-5	1,813	-0.28%
2018/05/04	22	183.59	10	183.20	186.00	12	1,822	0.66%
2018/05/03	4	181.75	7	181.21	180.50	-3	1,811	-0.17%
2018/05/02	0	0.00	198	189.75	188.00	-198	1,797	-11.01%	大賣/鉅額交易
2018/04/30	10	191.30	5	189.30	193.00	5	1,800	0.28%
2018/04/27	79	186.67	10	184.95	189.00	69	1,801	3.83%
2018/04/26	3	178.33	20	185.85	181.00	-17	1,801	-0.94%
2018/04/25	69	186.75	11	186.77	183.50	58	1,775	3.27%
2018/04/24	69	191.81	50	191.48	189.00	19	1,762	1.08%
2018/04/23	5	193.40	244	193.42	190.00	-239	1,764	-13.54%	大賣/鉅額交易
2018/04/20	2	197.50	6	199.25	197.00	-4	1,759	-0.23%
2018/04/19	4	203.63	106	204.77	205.00	-102	1,757	-5.80%	大賣/鉅額交易
2018/04/18	17	205.32	155	205.01	203.00	-138	1,775	-7.77%	大賣/鉅額交易
2018/04/17	0	0.00	11	200.77	198.00	-11	1,799	-0.61%
2018/04/16	49	203.98	66	205.98	202.50	-17	1,861	-0.91%
2018/04/13	29	210.45	64	210.31	208.50	-35	2,011	-1.74%
2018/04/12	8	208.00	9	207.89	207.00	-1	2,014	-0.05%
2018/04/11	15	210.47	34	212.12	206.50	-19	2,052	-0.93%
2018/04/10	29	211.21	5	209.70	209.00	24	2,112	1.14%
2018/04/09	11	212.18	1	210.50	210.50	10	2,124	0.47%
2018/04/03	1	206.00	57	207.59	217.50	-56	2,123	-2.64%
2018/04/02	164	219.06	28	216.41	207.00	136	2,132	6.38%	大買/鉅額交易
2018/03/31	6	214.50	4	213.13	215.00	2	2,108	0.09%
2018/03/30	29	214.48	28	217.59	214.50	1	2,139	0.05%
2018/03/29	243	219.09	129	219.54	214.50	114	2,176	5.24%	大買/大賣/鉅額交易
2018/03/28	31	212.45	5	212.20	214.00	26	2,138	1.22%
2018/03/27	53	214.87	70	215.11	211.50	-17	2,132	-0.80%
2018/03/26	25	206.22	13	210.04	210.00	12	2,104	0.57%
2018/03/23	13	198.58	0	0.00	199.00	13	2,075	0.63%
2018/03/22	284	202.91	13	201.00	201.00	271	2,085	12.99%	大買/鉅額交易
2018/03/21	9	196.28	42	192.81	199.50	-33	2,117	-1.56%
2018/03/20	20	192.00	6	191.67	191.00	14	2,107	0.66%
2018/03/19	8	192.75	2	191.00	193.50	6	2,122	0.28%
2018/03/16	3	197.17	5	196.80	193.00	-2	2,137	-0.09%
2018/03/15	11	197.82	2	197.50	197.50	9	2,159	0.42%
2018/03/14	23	198.96	0	0.00	197.00	23	2,209	1.04%
2018/03/13	28	200.00	32	199.81	200.50	-4	2,243	-0.18%
2018/03/12	83	199.83	3	199.50	198.00	80	2,255	3.55%
2018/03/09	58	201.73	10	201.70	201.00	48	2,264	2.12%
2018/03/08	69	203.12	29	200.72	204.50	40	2,266	1.76%
2018/03/07	83	201.27	25	200.26	199.50	58	2,255	2.57%
2018/03/06	1	203.00	1	201.00	199.00	0	2,255	0.00%
2018/03/05	3	203.50	26	205.27	201.00	-23	2,256	-1.02%
2018/03/02	29	202.53	63	202.79	201.50	-34	2,244	-1.52%
2018/03/01	4	199.50	26	200.42	200.00	-22	2,241	-0.98%
2018/02/27	6	201.67	58	203.26	200.00	-52	2,286	-2.27%
2018/02/26	66	200.31	35	201.06	201.50	31	2,252	1.38%
2018/02/23	13	202.38	108	201.75	198.50	-95	2,233	-4.25%	大賣/
2018/02/22	30	196.38	7	201.50	198.00	23	2,215	1.04%
2018/02/21	51	200.07	389	199.19	204.00	-338	2,176	-15.53%	大賣/鉅額交易
2018/02/12	8	195.31	74	198.66	186.50	-66	2,150	-3.07%
2018/02/09	28	184.50	36	188.14	196.00	-8	2,140	-0.37%
2018/02/08	4	197.25	141	196.59	195.50	-137	2,100	-6.52%	大賣/鉅額交易
2018/02/07	673	193.60	82	194.04	194.00	591	2,065	28.61%	大買/鉅額交易
2018/02/06	56	179.07	87	173.35	183.00	-31	1,983	-1.56%
2018/02/05	2	180.00	12	178.13	180.00	-10	1,928	-0.52%
2018/02/02	4	181.75	5	181.90	183.50	-1	1,926	-0.05%
2018/02/01	114	181.15	9	180.83	181.50	105	1,950	5.38%	大買/鉅額交易
2018/01/31	27	176.67	134	176.69	177.50	-107	1,933	-5.54%	大賣/鉅額交易
2018/01/30	30	185.45	100	183.43	181.50	-70	1,915	-3.66%
2018/01/29	3	190.17	4	186.50	187.00	-1	1,925	-0.05%
2018/01/26	3	183.00	6	182.17	182.00	-3	1,919	-0.16%
2018/01/25	2	185.00	14	182.93	183.00	-12	1,961	-0.61%
2018/01/24	24	185.63	11	184.00	183.50	13	2,009	0.65%
2018/01/23	6	186.42	1	186.50	186.00	5	2,001	0.25%
2018/01/22	17	184.65	25	185.52	187.00	-8	2,015	-0.40%
2018/01/19	12	188.33	13	186.35	189.00	-1	2,018	-0.05%
2018/01/18	33	191.03	3	187.50	187.00	30	2,020	1.48%
2018/01/17	28	189.98	122	186.38	187.50	-94	2,012	-4.67%	大賣/
2018/01/16	21	185.02	3	184.67	183.00	18	1,994	0.90%
2018/01/15	8	183.31	8	185.06	181.50	0	1,982	0.00%
2018/01/12	84	186.68	3	184.17	186.00	81	1,992	4.07%
2018/01/11	32	182.38	94	182.56	182.00	-62	1,984	-3.12%
2018/01/10	38	186.76	45	186.11	191.00	-7	1,977	-0.35%
2018/01/09	255	206.77	319.7	197.63	189.50	-64.7	1,926	-3.36%	大買/大賣/
2018/01/08	33	214.80	10	213.30	210.50	23	1,777	1.29%
2018/01/05	104	214.21	38	215.71	215.00	66	1,786	3.70%	大買/
2018/01/04	33	212.76	15	212.47	218.50	18	1,756	1.02%
2018/01/03	13	200.38	7	200.50	199.00	6	1,706	0.35%
2018/01/02	21	200.17	8	201.44	199.50	13	1,704	0.76%