嘉澤 (3533)-摩根大通券商分點個股進出

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
1410
漲跌
--
漲幅
0.00%
成交量
1,589張
產業
上市電子零組件類股▼0.98%
471人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉澤 (3533)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	86	1411.40	210	1411.52	1410.00	-124	1,690	-7.34%	大賣/鉅額交易
2024/04/24	167	1371.80	112	1375.01	1410.00	55	1,679	3.27%	大買/大賣/
2024/04/23	139.7	1287.70	31	1288.07	1285.00	108.7	1,667	6.52%	大買/鉅額交易
2024/04/22	206	1300.68	38	1306.99	1295.00	168	1,658	10.13%	大買/鉅額交易
2024/04/19	130	1376.12	88	1385.97	1365.00	42	1,631	2.57%	大買/
2024/04/18	261	1447.32	269	1446.28	1480.00	-8	1,627	-0.49%	大買/大賣/
2024/04/17	99	1376.36	58.1	1378.19	1385.00	40.9	1,612	2.54%
2024/04/16	399	1381.38	134	1377.58	1400.00	265	1,583	16.73%	大買/大賣/鉅額交易
2024/04/15	73.2	1474.37	5	1480.00	1475.00	68.2	1,557	4.38%
2024/04/12	58.3	1488.57	9	1497.78	1500.00	49.3	1,549	3.18%
2024/04/11	141.2	1495.99	331.2	1493.91	1500.00	-190	1,543	-12.31%	大買/大賣/鉅額交易
2024/04/10	141.2	1537.18	51.2	1597.85	1550.00	90	1,526	5.90%	大買/
2024/04/09	72.1	1598.37	24	1625.00	1630.00	48.1	1,517	3.17%
2024/04/08	39	1546.54	91	1541.54	1550.00	-52	1,517	-3.43%
2024/04/03	164.1	1502.14	35	1498.29	1520.00	129.1	1,510	8.54%	大買/鉅額交易
2024/04/02	298.2	1442.43	12	1447.50	1465.00	286.2	1,508	18.98%	大買/鉅額交易
2024/04/01	44	1416.36	8	1407.50	1415.00	36	1,511	2.38%
2024/03/29	22	1401.36	6	1398.33	1400.00	16	1,515	1.06%
2024/03/28	21	1399.52	16	1398.75	1385.00	5	1,515	0.33%
2024/03/27	69.4	1397.45	30	1410.67	1400.00	39.4	1,514	2.60%
2024/03/26	37	1373.11	16	1405.63	1370.00	21	1,516	1.39%
2024/03/25	83	1379.76	12	1379.58	1390.00	71	1,516	4.68%
2024/03/22	32	1367.81	96	1381.15	1405.00	-64	1,522	-4.20%
2024/03/21	101	1348.42	128.2	1357.21	1360.00	-27.2	1,550	-1.75%	大買/大賣/
2024/03/20	109	1286.65	37	1285.27	1280.00	72	1,554	4.63%	大買/
2024/03/19	150	1327.80	54	1351.48	1310.00	96	1,558	6.16%	大買/
2024/03/18	161	1317.14	258	1306.03	1315.00	-97	1,507	-6.43%	大買/大賣/
2024/03/15	48	1241.88	28	1254.11	1245.00	20	1,477	1.35%
2024/03/14	133	1230.19	97	1245.21	1235.00	36	1,483	2.43%	大買/
2024/03/13	111.2	1252.75	137	1276.83	1250.00	-25.8	1,482	-1.74%	大買/大賣/
2024/03/12	179	1198.97	67	1220.67	1225.00	112	1,454	7.70%	大買/鉅額交易
2024/03/11	38	1155.00	68	1175.22	1190.00	-30	1,427	-2.10%
2024/03/08	105	1179.24	23.1	1202.91	1185.00	81.9	1,406	5.83%	大買/
2024/03/07	279	1211.85	27	1208.52	1220.00	252	1,372	18.36%	大買/鉅額交易
2024/03/06	38	1189.47	150	1196.57	1210.00	-112	1,332	-8.40%	大賣/鉅額交易
2024/03/05	34	1105.88	12	1112.08	1115.00	22	1,281	1.72%
2024/03/04	25	1121.40	65	1136.92	1115.00	-40	1,266	-3.16%
2024/03/01	172	1100.47	123	1096.30	1125.00	49	1,224	4.00%	大買/大賣/
2024/02/29	148	1013.34	46.5	1016.30	1025.00	101.5	1,189	8.54%	大買/鉅額交易
2024/02/27	9	1003.78	18	1007.50	1005.00	-9	1,166	-0.77%
2024/02/26	48.1	1011.26	6	1033.33	1010.00	42.1	1,158	3.63%
2024/02/23	19	1050.53	37	1050.54	1050.00	-18	1,149	-1.57%
2024/02/22	177	1052.94	27	1055.74	1045.00	150	1,143	13.12%	大買/鉅額交易
2024/02/21	108.3	1022.38	22	1025.46	1025.00	86.3	1,124	7.67%	大買/
2024/02/20	1	988.00	18	1008.56	1025.00	-17	1,122	-1.51%
2024/02/19	61	990.13	242	985.79	980.00	-181	1,109	-16.32%	大賣/鉅額交易
2024/02/16	49	1050.51	47	1016.32	1010.00	2	1,106	0.18%
2024/02/15	13	1005.39	124	1004.61	1005.00	-111	1,098	-10.11%	大賣/鉅額交易
2024/02/05	17	989.00	34	988.35	989.00	-17	1,136	-1.50%
2024/02/02	215	1015.74	76	1006.93	1010.00	139	1,134	12.25%	大買/鉅額交易
2024/02/01	0	0.00	70	986.49	986.00	-70	1,120	-6.25%
2024/01/31	65.5	991.98	82	993.38	988.00	-16.5	1,117	-1.48%
2024/01/30	21	974.29	24	973.13	974.00	-3	1,110	-0.27%
2024/01/29	50	967.14	5	961.40	973.00	45	1,111	4.05%
2024/01/26	105	960.12	23	952.91	976.00	82	1,118	7.33%	大買/
2024/01/25	77	999.69	43.8	994.57	987.00	33.2	1,104	3.00%
2024/01/24	12	982.00	43	989.12	978.00	-31	1,106	-2.80%
2024/01/23	160	993.16	58	999.41	1005.00	102	1,090	9.36%	大買/鉅額交易
2024/01/22	82.6	987.23	30	992.20	976.00	52.6	1,080	4.87%
2024/01/19	30	976.10	32	977.63	976.00	-2	1,074	-0.19%
2024/01/18	15	960.00	20.7	957.76	958.00	-5.7	1,069	-0.53%
2024/01/17	267.4	964.59	43	964.74	967.00	224.4	1,063	21.11%	大買/鉅額交易
2024/01/16	16	991.50	51	988.90	990.00	-35	1,042	-3.36%
2024/01/15	19	964.84	77	965.95	965.00	-58	1,039	-5.58%
2024/01/12	175	979.54	28	992.04	970.00	147	1,049	14.00%	大買/鉅額交易
2024/01/11	10	971.90	27	968.44	973.00	-17	1,028	-1.65%
2024/01/10	31	977.16	12	972.58	973.00	19	1,028	1.85%
2024/01/09	24	985.21	95	988.39	974.00	-71	1,035	-6.85%
2024/01/08	28	963.96	46	964.50	965.00	-18	1,017	-1.77%
2024/01/05	39.7	976.57	12	978.33	978.00	27.7	1,020	2.71%
2024/01/04	75	991.37	20	992.30	988.00	55	1,023	5.37%
2024/01/03	70	1000.19	34.6	997.11	1000.00	35.4	1,023	3.46%
2024/01/02	35	1031.14	5	1039.00	1030.00	30	1,009	2.97%
2023/12/29	40	1068.38	31	1071.45	1070.00	9	995	0.90%
2023/12/28	21	1041.91	5	1049.00	1050.00	16	982	1.63%
2023/12/27	121	1062.73	115	1061.91	1060.00	6	974	0.62%	大買/大賣/
2023/12/26	5	1023.00	24.1	1030.83	1030.00	-19.1	969	-1.97%
2023/12/25	30	1032.00	8	1060.00	1025.00	22	970	2.27%
2023/12/22	207	1053.26	110	1052.46	1050.00	97	967	10.02%	大買/大賣/
2023/12/21	147	1026.70	74	1034.80	1035.00	73	959	7.61%	大買/
2023/12/20	74	1002.84	80.7	1016.28	1010.00	-6.7	943	-0.70%
2023/12/19	273	1015.39	24	1061.83	1010.00	249	935	26.63%	大買/鉅額交易
2023/12/18	130	1062.12	139	1081.94	1070.00	-9	939	-0.96%	大買/大賣/
2023/12/15	46	1084.67	78	1090.26	1110.00	-32	896	-3.57%
2023/12/14	137	1003.19	93	1004.85	1010.00	44	873	5.04%	大買/
2023/12/13	36	985.36	1	977.00	984.00	35	852	4.11%
2023/12/12	72	980.54	5	983.40	980.00	67	870	7.69%
2023/12/11	68	982.12	26	986.42	990.00	42	890	4.72%
2023/12/08	27	963.81	30	988.30	963.00	-3	879	-0.34%
2023/12/07	263	936.43	20	938.35	940.00	243	862	28.17%	大買/鉅額交易
2023/12/06	27	905.93	0	0.00	899.00	27	851	3.17%
2023/12/05	150	893.83	159.2	893.27	890.00	-9.2	855	-1.07%	大買/大賣/
2023/12/04	8	913.25	18	917.89	910.00	-10	849	-1.18%
2023/12/01	3	925.67	2	927.00	927.00	1	849	0.12%
2023/11/30	1	918.00	10	926.00	926.00	-9	855	-1.05%
2023/11/29	6	921.82	38	919.16	918.00	-32	860	-3.72%
2023/11/28	13	906.62	22.4	915.47	922.00	-9.4	870	-1.08%
2023/11/27	16	902.88	58	901.07	904.00	-42	875	-4.80%
2023/11/24	3	897.00	0	0.00	893.00	3	904	0.33%
2023/11/22	8	905.50	18	907.11	904.00	-10	967	-1.03%
2023/11/21	35	908.17	13	909.92	912.00	22	973	2.26%
2023/11/20	26	906.73	10.1	907.02	908.00	15.9	981	1.62%
2023/11/17	5	917.40	26	921.77	924.00	-21	991	-2.12%
2023/11/16	12.7	907.54	33	912.21	914.00	-20.3	1,000	-2.03%
2023/11/15	45	919.24	53	918.47	916.00	-8	1,018	-0.79%
2023/11/14	84.3	919.93	50	923.20	919.00	34.3	1,040	3.29%
2023/11/13	241	914.57	221	915.81	924.00	20	1,073	1.86%	大買/大賣/
2023/11/10	16	863.00	239	864.75	871.00	-223	1,032	-21.60%	大賣/鉅額交易
2023/11/09	4	866.50	9	865.67	865.00	-5	1,055	-0.47%
2023/11/08	17	871.88	7	884.57	871.00	10	1,052	0.95%
2023/11/07	24	877.50	51	878.47	877.00	-27	1,051	-2.57%
2023/11/06	13	859.69	72	861.94	860.00	-59	1,053	-5.60%
2023/11/03	10	854.40	99.3	853.72	854.00	-89.3	1,071	-8.33%
2023/11/02	6	883.00	20	876.75	868.00	-14	1,072	-1.31%
2023/11/01	18	849.28	96	854.54	861.00	-78	1,083	-7.20%
2023/10/31	7	823.14	24	824.63	823.00	-17	1,083	-1.57%
2023/10/30	1	835.00	53	833.43	831.00	-52	1,106	-4.70%
2023/10/27	14	825.14	32	819.06	819.00	-18	1,113	-1.62%
2023/10/26	14	801.00	68	807.15	801.00	-54	1,118	-4.83%
2023/10/25	318	843.99	37	842.89	842.00	281	1,125	24.97%	大買/鉅額交易
2023/10/24	43	831.35	18	827.67	835.00	25	1,133	2.21%
2023/10/23	5	812.60	71	811.30	813.00	-66	1,151	-5.73%
2023/10/20	17	800.18	40	823.50	832.00	-23	1,153	-1.99%
2023/10/19	63	827.73	39	828.67	829.00	24	1,153	2.08%
2023/10/18	17	827.35	30.4	826.33	824.00	-13.4	1,176	-1.14%
2023/10/17	6	848.00	27	852.81	848.00	-21	1,205	-1.74%
2023/10/16	7	837.86	2	835.00	837.00	5	1,205	0.41%
2023/10/13	8	857.88	100	856.75	855.00	-92	1,221	-7.53%
2023/10/12	98	848.90	56	846.36	848.00	42	1,235	3.40%
2023/10/11	36.2	829.64	15	829.07	826.00	21.2	1,251	1.69%
2023/10/06	7	830.00	48	831.85	828.00	-41	1,266	-3.24%
2023/10/05	6	829.83	26	838.46	838.00	-20	1,283	-1.56%
2023/10/04	37.1	821.57	2	821.00	826.00	35.1	1,289	2.72%
2023/10/03	65	825.28	15	827.73	825.00	50	1,294	3.86%
2023/10/02	6	839.67	40	851.85	840.00	-34	1,297	-2.62%
2023/09/28	12	828.92	12.1	826.50	823.00	-0.1	1,291	-0.01%
2023/09/27	17	823.41	1	823.00	823.00	16	1,291	1.24%
2023/09/26	47.9	825.32	5	827.00	827.00	42.9	1,299	3.30%
2023/09/25	15	829.73	32.5	834.68	835.00	-17.5	1,305	-1.34%
2023/09/22	38	808.45	37.9	821.60	825.00	0.1	1,306	0.01%
2023/09/21	221	813.99	13.9	809.13	812.00	207.1	1,314	15.75%	大買/鉅額交易
2023/09/20	52	857.54	0	0.00	853.00	52	1,307	3.98%
2023/09/19	16	877.50	5	875.00	874.00	11	1,305	0.84%
2023/09/18	24	891.79	14	893.14	891.00	10	1,305	0.77%
2023/09/15	17	900.53	29	896.00	901.00	-12	1,312	-0.91%
2023/09/14	31	902.00	131	911.65	909.00	-100	1,297	-7.71%	大賣/
2023/09/13	9.4	883.13	83	887.31	891.00	-73.6	1,282	-5.74%
2023/09/12	6	879.00	48	879.63	878.00	-42	1,313	-3.20%
2023/09/11	92	860.35	9	862.78	857.00	83	1,321	6.28%
2023/09/08	47	859.64	6	863.67	867.00	41	1,327	3.09%
2023/09/07	27	874.93	7	878.43	877.00	20	1,333	1.50%
2023/09/06	19	874.63	1	870.00	875.00	18	1,352	1.33%
2023/09/05	68.1	881.65	12	881.24	877.00	56.1	1,362	4.12%
2023/09/04	12.3	876.68	35.4	877.31	879.00	-23.1	1,392	-1.66%
2023/09/01	37	867.24	5	862.60	867.00	32	1,416	2.26%
2023/08/31	16	867.44	12.1	876.71	865.00	3.9	1,415	0.27%
2023/08/30	16.8	881.65	104	881.26	881.00	-87.2	1,410	-6.18%	大賣/
2023/08/29	146	862.37	60	873.30	871.00	86	1,397	6.15%	大買/
2023/08/28	49	828.14	58	833.91	834.00	-9	1,377	-0.65%
2023/08/25	30.1	807.91	9	810.22	808.00	21.1	1,409	1.50%
2023/08/24	9	827.44	95	827.34	825.00	-86	1,434	-6.00%
2023/08/23	30	821.63	50.3	821.60	829.00	-20.3	1,430	-1.42%
2023/08/22	3	810.67	39	813.38	817.00	-36	1,439	-2.50%
2023/08/21	147	798.24	106	803.19	802.00	41	1,445	2.84%	大買/大賣/
2023/08/18	172	783.83	54	785.20	783.00	118	1,425	8.28%	大買/鉅額交易
2023/08/17	127	778.54	63	781.16	778.00	64	1,396	4.58%	大買/
2023/08/16	48	734.15	193	733.97	733.00	-145	1,351	-10.73%	大賣/鉅額交易
2023/08/15	54	756.13	39.1	749.91	752.00	14.9	1,343	1.11%
2023/08/14	9	725.78	16.8	725.50	727.00	-7.8	1,322	-0.59%
2023/08/11	3	727.33	57	725.84	723.00	-54	1,319	-4.09%
2023/08/10	29	727.41	30	729.13	727.00	-1	1,315	-0.08%
2023/08/09	20	745.70	136	750.66	759.00	-116	1,302	-8.90%	大賣/鉅額交易
2023/08/08	68.7	708.12	74	712.18	719.00	-5.3	1,283	-0.42%
2023/08/07	308	704.94	16	708.31	704.00	292	1,274	22.92%	大買/鉅額交易
2023/08/04	72	725.38	22	727.32	723.00	50	1,245	4.01%
2023/08/02	94	749.15	35	737.91	736.00	59	1,230	4.80%
2023/08/01	4	731.00	54	733.15	730.00	-50	1,212	-4.12%
2023/07/31	48	747.08	77	749.43	746.00	-29	1,213	-2.39%
2023/07/28	30	750.77	25	754.20	751.00	5	1,204	0.42%
2023/07/27	325	760.04	21.3	759.99	760.00	303.7	1,191	25.48%	大買/鉅額交易
2023/07/26	40	768.65	16.4	768.69	753.00	23.6	1,188	1.99%
2023/07/25	54	776.74	14.3	775.51	771.00	39.7	1,177	3.37%
2023/07/24	443	771.68	47	772.00	769.00	396	1,173	33.76%	大買/鉅額交易
2023/07/21	142	773.13	93.1	775.50	771.00	48.9	1,158	4.22%	大買/
2023/07/20	18.1	784.90	122.6	789.92	785.00	-104.5	1,141	-9.16%	大賣/鉅額交易
2023/07/19	402	787.93	56.1	787.40	786.00	345.9	1,107	31.24%	大買/鉅額交易
2023/07/18	169	782.20	63.3	776.96	782.00	105.7	1,100	9.61%	大買/鉅額交易
2023/07/17	75	769.55	68.8	770.53	767.00	6.2	1,085	0.57%
2023/07/14	34	801.38	209.8	810.38	794.00	-175.8	1,060	-16.57%	大賣/鉅額交易
2023/07/13	38	835.66	54.2	832.91	829.00	-16.2	1,032	-1.57%
2023/07/12	51	809.49	32.2	824.52	810.00	18.8	1,010	1.86%
2023/07/11	55	818.19	26.7	813.85	824.00	28.4	992	2.86%
2023/07/10	52	820.40	39.1	826.51	819.00	12.9	986	1.31%
2023/07/07	13	832.23	29.5	832.46	829.00	-16.5	990	-1.67%
2023/07/06	33	846.48	5	845.60	844.00	28	986	2.84%
2023/07/05	17	851.88	10.6	849.82	849.00	6.4	983	0.65%
2023/07/04	17	851.65	111.3	849.54	848.00	-94.3	978	-9.64%	大賣/
2023/07/03	14	861.86	2.7	862.09	858.00	11.3	971	1.16%
2023/06/30	19	858.58	6.6	856.26	860.00	12.4	968	1.28%
2023/06/29	35	850.11	75	850.32	852.00	-40	980	-4.08%
2023/06/28	19	849.32	86	859.20	849.00	-67	974	-6.87%
2023/06/27	7	878.57	175	881.45	877.00	-168	975	-17.21%	大賣/鉅額交易
2023/06/26	4	892.75	12	885.17	891.00	-8	978	-0.82%
2023/06/21	13	891.08	0	0.00	890.00	13	986	1.32%
2023/06/20	3	892.67	82	893.18	890.00	-79	1,003	-7.88%
2023/06/19	8	879.63	233	882.16	885.00	-225	1,039	-21.66%	大賣/鉅額交易
2023/06/16	103	888.29	45	887.56	887.00	58	1,070	5.42%	大買/
2023/06/15	82	853.71	33	864.52	855.00	49	1,063	4.61%
2023/06/14	22	870.09	12	865.00	872.00	10	1,050	0.95%
2023/06/13	31	869.55	13	871.69	873.00	18	1,042	1.73%
2023/06/12	22	869.82	100.3	866.96	864.00	-78.3	1,036	-7.55%
2023/06/09	7	840.57	8	839.63	840.00	-1	1,014	-0.10%
2023/06/08	2	831.00	80	855.19	831.00	-78	1,008	-7.73%
2023/06/07	50	884.34	24	889.17	884.00	26	973	2.67%
2023/06/06	2	879.50	80.6	863.30	862.00	-78.6	942	-8.34%
2023/06/05	22	888.64	9	886.56	878.00	13	931	1.40%
2023/06/02	23	894.48	5	887.40	883.00	18	921	1.95%
2023/06/01	9	874.44	42	870.10	875.00	-33	911	-3.62%
2023/05/31	1	912.00	125.1	905.85	871.00	-124.1	895	-13.86%	大賣/鉅額交易
2023/05/30	54	952.52	8	948.00	967.00	46	851	5.40%
2023/05/29	17	934.06	9	917.89	909.00	8	823	0.97%
2023/05/26	41	942.27	47	947.83	916.00	-6	830	-0.72%
2023/05/25	33	930.61	14	920.14	930.00	19	821	2.31%
2023/05/24	4	897.00	8	892.75	893.00	-4	804	-0.50%
2023/05/23	18	908.67	3	914.67	906.00	15	797	1.88%
2023/05/22	60	925.22	3	924.33	921.00	57	796	7.15%
2023/05/19	96	929.03	43.5	926.49	929.00	52.5	803	6.53%
2023/05/18	16	930.31	7	928.86	923.00	9	809	1.11%
2023/05/17	71.1	901.39	32	896.28	903.00	39.1	802	4.87%
2023/05/16	8	899.88	40	895.35	892.00	-32	803	-3.98%
2023/05/15	19	897.37	13	898.31	894.00	6	804	0.75%
2023/05/12	23	896.48	115	894.37	898.00	-92	807	-11.39%	大賣/
2023/05/11	20	914.45	33.1	914.91	910.00	-13.1	814	-1.61%
2023/05/10	25	919.72	10	917.60	920.00	15	812	1.85%
2023/05/09	37.1	923.66	11	926.18	925.00	26.1	815	3.20%
2023/05/08	16	930.69	24	931.79	927.00	-8	817	-0.98%
2023/05/05	27	936.26	17	935.47	935.00	10	816	1.22%
2023/05/04	42	922.02	53	920.47	916.00	-11	827	-1.33%
2023/05/03	0	0.00	70	926.20	925.00	-70	842	-8.31%
2023/05/02	187	920.28	59.6	923.82	925.00	127.4	858	14.84%	大買/鉅額交易
2023/04/28	5	883.80	65	880.86	878.00	-60	870	-6.89%
2023/04/27	15	888.60	11.2	885.04	888.00	3.8	870	0.43%
2023/04/26	16	857.94	24.7	859.89	865.00	-8.7	870	-1.00%
2023/04/25	14	865.43	25	870.92	865.00	-11	872	-1.26%
2023/04/24	7	894.43	7	902.00	902.00	0	897	0.00%
2023/04/21	30.1	896.53	6	896.00	896.00	24.1	902	2.66%
2023/04/20	21	915.24	4	924.00	908.00	17	906	1.88%
2023/04/19	59	930.53	7.8	929.87	929.00	51.2	920	5.56%
2023/04/18	17	927.18	27.5	932.38	928.00	-10.5	923	-1.14%
2023/04/17	28	937.36	10	937.10	937.00	18	940	1.91%
2023/04/14	8	932.00	4.4	931.14	932.00	3.6	944	0.38%
2023/04/13	25.5	928.25	20.6	928.12	925.00	4.9	949	0.52%
2023/04/12	15	939.73	20	947.00	948.00	-5	946	-0.53%
2023/04/11	7	931.43	36.5	935.74	928.00	-29.5	941	-3.14%
2023/04/10	6	927.17	7	930.57	930.00	-1	937	-0.11%
2023/04/07	41	916.63	19	918.00	913.00	22	934	2.35%
2023/04/06	21	915.14	76.1	911.02	915.00	-55.1	934	-5.89%
2023/03/31	24	916.38	82	920.83	918.00	-58	932	-6.22%
2023/03/30	45	937.69	59	935.14	927.00	-14	931	-1.50%
2023/03/29	49	923.37	10	923.50	921.00	39	920	4.24%
2023/03/28	41	925.78	30.7	922.64	918.00	10.3	918	1.12%
2023/03/27	44	912.11	43.8	910.29	916.00	0.2	896	0.02%
2023/03/24	103	899.81	58	890.69	896.00	45	886	5.07%	大買/
2023/03/23	12	886.92	54.2	893.15	887.00	-42.2	871	-4.84%
2023/03/22	127	903.19	51	907.17	887.00	76	849	8.94%	大買/
2023/03/21	79.5	922.84	148	922.43	918.00	-68.5	804	-8.52%	大賣/
2023/03/20	40.4	865.33	84	871.87	888.00	-43.6	756	-5.76%
2023/03/17	19.7	809.55	19	807.00	808.00	0.7	720	0.10%
2023/03/16	6	785.00	17.4	785.92	782.00	-11.4	717	-1.59%
2023/03/15	119	800.38	39.2	794.08	791.00	79.8	715	11.16%	大買/
2023/03/14	12.3	786.46	9	784.44	780.00	3.3	708	0.47%
2023/03/13	19.2	787.91	47.1	788.79	787.00	-27.9	708	-3.94%
2023/03/10	5	806.60	59.5	804.42	803.00	-54.5	699	-7.79%
2023/03/09	16	821.75	7.1	820.79	817.00	8.9	703	1.26%
2023/03/08	10	818.50	22.2	821.73	821.00	-12.2	702	-1.74%
2023/03/07	73	825.73	27.2	823.70	825.00	45.8	703	6.51%
2023/03/06	20	826.45	40.7	823.31	833.00	-20.7	704	-2.94%
2023/03/03	17	828.18	185.3	825.35	817.00	-168.3	702	-23.96%	大賣/鉅額交易
2023/03/02	29	839.59	27	840.59	836.00	2	695	0.29%
2023/03/01	12.8	860.90	42	866.34	857.00	-29.1	691	-4.21%
2023/02/24	82.9	859.98	66	872.11	861.00	16.9	696	2.43%
2023/02/23	63.5	832.13	31.6	828.73	839.00	32	687	4.65%
2023/02/22	49	816.12	24.2	813.10	818.00	24.8	687	3.60%
2023/02/21	26	830.04	7	833.96	828.00	19	695	2.73%
2023/02/20	44	831.50	16.6	831.04	831.00	27.4	704	3.89%
2023/02/17	78	821.04	9.8	818.51	824.00	68.2	710	9.60%
2023/02/16	45.2	832.98	13.8	830.12	830.00	31.4	715	4.39%
2023/02/15	23	833.91	5	833.61	834.00	18	718	2.50%
2023/02/14	30	837.70	6.6	843.40	832.00	23.4	719	3.26%
2023/02/13	26	845.23	14	849.71	844.00	12	720	1.67%
2023/02/10	18.4	858.93	37	857.68	858.00	-18.6	726	-2.57%
2023/02/09	14.5	849.94	28	843.93	859.00	-13.6	725	-1.87%
2023/02/08	13	836.69	20	840.55	833.00	-7	714	-0.98%
2023/02/07	99.1	837.59	21.3	836.46	838.00	77.7	715	10.86%
2023/02/06	66.1	835.66	55	835.78	837.00	11.1	720	1.54%
2023/02/03	3.2	824.57	29	823.07	822.00	-25.8	719	-3.59%
2023/02/02	31.3	816.74	62	821.50	829.00	-30.7	718	-4.27%
2023/02/01	64	784.81	47	786.66	789.00	17	712	2.38%
2023/01/31	45.4	757.37	207.4	760.18	758.00	-161.9	723	-22.39%	大賣/鉅額交易
2023/01/30	100.4	773.34	53.9	791.57	770.00	46.5	725	6.41%
2023/01/17	37	774.08	32.4	774.28	774.00	4.6	717	0.65%
2023/01/16	36	772.58	81.4	772.38	771.00	-45.4	720	-6.30%
2023/01/13	16	795.50	12.1	790.57	783.00	4	719	0.55%
2023/01/12	39	784.85	197.8	791.09	788.00	-158.8	729	-21.77%	大賣/鉅額交易
2023/01/11	54	823.26	33.1	825.65	821.00	20.9	709	2.94%
2023/01/10	13.3	830.46	61.6	829.49	832.00	-48.3	719	-6.72%
2023/01/09	89.4	814.27	101.5	825.02	833.00	-12.1	731	-1.65%	大賣/
2023/01/06	3.6	786.61	20.6	783.70	785.00	-17	726	-2.34%
2023/01/05	52	780.33	25	788.48	789.00	27	738	3.65%
2023/01/04	44	807.73	18.4	813.15	803.00	25.6	739	3.46%
2023/01/03	11	827.91	20.1	827.75	824.00	-9.1	756	-1.20%
2022/12/30	22	827.59	4.2	824.79	826.00	17.8	761	2.34%
2022/12/29	21.2	804.85	39.7	811.73	810.00	-18.5	770	-2.40%
2022/12/28	17	801.82	6.3	805.68	802.00	10.7	771	1.39%
2022/12/27	19	826.11	12	829.27	823.00	7	787	0.89%
2022/12/26	6	832.67	40.3	835.04	831.00	-34.3	792	-4.33%
2022/12/23	11.5	821.79	61.9	826.62	829.00	-50.4	801	-6.28%
2022/12/22	13	822.38	40.1	823.58	826.00	-27.1	810	-3.34%
2022/12/21	108	809.28	26	815.96	807.00	82	815	10.05%	大買/
2022/12/20	94.6	829.45	60	826.28	823.00	34.6	818	4.23%
2022/12/19	32	860.41	0	0.00	855.00	32	821	3.90%
2022/12/16	14.3	891.14	11	891.36	889.00	3.3	823	0.40%
2022/12/15	19	910.42	35.5	912.71	913.00	-16.5	826	-1.99%
2022/12/14	26	908.31	67	904.09	913.00	-41	829	-4.94%
2022/12/13	7	889.29	20	891.05	883.00	-13	836	-1.55%
2022/12/12	14	885.64	3.4	880.32	886.00	10.6	842	1.26%
2022/12/09	6	885.83	13.8	885.44	884.00	-7.8	851	-0.91%
2022/12/08	17	873.94	18	868.83	873.00	-1	874	-0.11%
2022/12/07	16	860.19	10	859.70	857.00	6	885	0.68%
2022/12/06	32	872.97	6	870.67	870.00	26	888	2.93%
2022/12/05	77	885.90	38	888.95	883.00	39	908	4.30%
2022/12/02	4	882.50	8.1	881.85	886.00	-4.1	916	-0.44%
2022/12/01	51	885.82	24	881.13	887.00	27	918	2.94%
2022/11/30	82	863.21	90	864.07	864.00	-8	913	-0.88%
2022/11/29	6	873.50	48	875.58	873.00	-42	915	-4.59%
2022/11/28	63	874.38	1	876.00	879.00	62	928	6.67%
2022/11/25	101	881.57	19	877.00	886.00	82	934	8.78%	大買/
2022/11/24	31	874.87	10	886.60	895.00	21	929	2.26%
2022/11/23	19	872.84	6	874.83	873.00	13	928	1.40%
2022/11/22	8	869.50	26	866.12	866.00	-18	931	-1.93%
2022/11/21	64	865.89	41	858.83	870.00	23	931	2.47%
2022/11/18	24	847.42	72	845.07	848.00	-48	936	-5.13%
2022/11/17	50	824.26	23	828.26	829.00	27	936	2.88%
2022/11/16	25	803.56	11	802.18	805.00	14	925	1.51%
2022/11/15	13	781.92	23	782.65	780.00	-10	921	-1.08%
2022/11/14	94	806.94	1	812.00	787.00	93	931	9.98%
2022/11/11	30	819.23	46	819.74	798.00	-16	922	-1.73%
2022/11/10	99	796.05	22	799.50	799.00	77	917	8.39%
2022/11/09	39	813.67	22	811.50	811.00	17	930	1.83%
2022/11/08	53	800.87	18	810.39	796.00	35	952	3.67%
2022/11/07	43	795.79	18	792.67	796.00	25	954	2.62%
2022/11/04	75	790.83	9	794.11	796.00	66	950	6.94%
2022/11/03	62	795.66	25	799.80	796.00	37	948	3.90%
2022/11/02	38	794.26	17	795.12	798.00	21	948	2.21%
2022/11/01	27	781.70	3	777.33	782.00	24	941	2.55%
2022/10/31	27	775.00	32	772.78	776.00	-5	941	-0.53%
2022/10/28	65	765.83	78	764.35	769.00	-13	942	-1.38%
2022/10/27	50	737.56	79	739.01	752.00	-29	926	-3.13%
2022/10/26	72	691.90	60.6	698.49	694.00	11.4	915	1.25%
2022/10/25	36	715.75	50	722.14	719.00	-14	899	-1.56%
2022/10/24	29	729.66	21	726.05	725.00	8	887	0.90%
2022/10/21	16	716.00	47	710.38	700.00	-31	892	-3.47%
2022/10/20	56.4	712.39	90	711.51	722.00	-33.6	889	-3.78%
2022/10/19	42	729.17	32	729.84	732.00	10	880	1.14%
2022/10/18	86	709.60	119.5	708.80	706.00	-33.5	870	-3.85%	大賣/
2022/10/17	95	704.32	35.1	701.37	716.00	59.9	861	6.95%
2022/10/14	10	745.20	19	743.58	725.00	-9	848	-1.06%
2022/10/13	5	734.00	45	736.44	721.00	-40	847	-4.72%
2022/10/12	42	735.86	97	739.69	736.00	-55	839	-6.55%
2022/10/11	32	756.84	39.2	770.18	752.00	-7.2	834	-0.87%
2022/10/07	5	812.40	48	805.69	811.00	-43	846	-5.08%
2022/10/06	37	813.35	67	812.30	814.00	-30	865	-3.47%
2022/10/05	29	793.48	47	791.81	786.00	-18	876	-2.05%
2022/10/04	68	787.38	27	777.78	793.00	41	896	4.57%
2022/10/03	10	750.70	25	752.40	741.00	-15	888	-1.69%
2022/09/30	28	745.89	60	751.73	764.00	-32	909	-3.52%
2022/09/29	14	746.29	40	745.20	739.00	-26	940	-2.76%
2022/09/28	91	749.12	25	761.60	735.00	66	950	6.94%
2022/09/27	27	766.81	46.4	765.33	769.00	-19.4	962	-2.02%
2022/09/26	37	750.22	31.2	752.86	748.00	5.8	970	0.60%
2022/09/23	24	767.96	23	774.74	765.00	1	998	0.10%
2022/09/22	50	786.64	16	787.38	794.00	34	1,022	3.33%
2022/09/21	18	795.11	10	793.10	794.00	8	1,036	0.77%
2022/09/20	49	794.88	45	797.89	791.00	4	1,032	0.39%
2022/09/19	117	804.98	30	803.03	800.00	87	1,032	8.43%	大買/
2022/09/16	2	798.50	49	801.24	799.00	-47	1,035	-4.54%
2022/09/15	37	809.16	84	802.80	805.00	-47	1,035	-4.54%
2022/09/14	64	780.47	39	784.74	784.00	25	1,018	2.46%
2022/09/13	7	778.00	13	777.77	777.00	-6	1,013	-0.59%
2022/09/12	16	783.19	89	778.26	780.00	-73	1,015	-7.19%
2022/09/08	25	742.80	30	739.20	750.00	-5	1,017	-0.49%
2022/09/07	28.6	724.11	16	716.56	724.00	12.6	1,028	1.22%
2022/09/06	15	724.93	5	729.40	723.00	10	1,035	0.97%
2022/09/05	17	724.53	107	724.60	720.00	-90	1,035	-8.69%	大賣/
2022/09/02	55	728.07	63	721.59	730.00	-8	1,032	-0.77%
2022/09/01	21	705.24	27	710.67	696.00	-6	1,015	-0.59%
2022/08/31	3	732.67	17	730.71	728.00	-14	1,007	-1.39%
2022/08/30	9	748.56	17	741.76	735.00	-8	1,010	-0.79%
2022/08/29	74	735.23	76	733.41	735.00	-2	1,014	-0.20%
2022/08/26	12	760.33	60	766.97	755.00	-48	1,013	-4.74%
2022/08/25	196	769.89	60	769.88	770.00	136	1,009	13.48%	大買/鉅額交易
2022/08/24	64	760.36	77	759.08	760.00	-13	1,002	-1.30%
2022/08/23	37	735.27	26	733.73	732.00	11	992	1.11%
2022/08/22	21	742.38	122	743.23	733.00	-101	1,000	-10.09%	大賣/鉅額交易
2022/08/19	20	746.25	49	747.96	755.00	-29	1,006	-2.88%
2022/08/18	5	727.20	22.1	723.78	723.00	-17.1	1,006	-1.70%
2022/08/17	3.1	746.23	40	735.83	727.00	-36.9	1,004	-3.67%
2022/08/16	33	743.67	33	740.48	737.00	0	1,000	0.00%
2022/08/15	88	711.73	96	727.09	745.00	-8	999	-0.80%
2022/08/12	33	682.12	87	680.70	678.00	-54	991	-5.45%
2022/08/11	15	676.20	9	678.00	673.00	6	986	0.61%
2022/08/10	13	667.69	80	666.94	666.00	-67	996	-6.72%
2022/08/09	12	675.50	42	677.50	678.00	-30	1,000	-3.00%
2022/08/08	5	669.20	20	667.50	670.00	-15	1,014	-1.48%
2022/08/05	5	652.20	25	657.40	654.00	-20	1,049	-1.91%
2022/08/04	17	630.41	45	630.78	633.00	-28	1,050	-2.67%
2022/08/03	15.2	637.18	38	634.47	635.00	-22.8	1,050	-2.17%
2022/08/02	43	650.88	48	650.71	651.00	-5	1,056	-0.47%
2022/08/01	17	674.24	42	674.57	668.00	-25	1,046	-2.39%
2022/07/29	19	698.32	39	699.49	698.00	-20	1,044	-1.91%
2022/07/28	233	708.33	124	704.85	697.00	109	1,052	10.36%	大買/大賣/鉅額交易
2022/07/27	72	694.24	10	693.30	697.00	62	1,041	5.96%
2022/07/26	19	691.89	33	688.55	683.00	-14	1,041	-1.34%
2022/07/25	10.3	702.76	38	697.32	706.00	-27.7	1,041	-2.66%
2022/07/22	83	697.00	55	697.67	694.00	28	1,040	2.69%
2022/07/21	61	702.20	68	703.66	705.00	-7	1,039	-0.67%
2022/07/20	27	703.44	47	699.40	694.00	-20	1,034	-1.93%
2022/07/19	15	694.93	39	693.64	692.00	-24	1,026	-2.34%
2022/07/18	11.9	696.81	55	694.78	697.00	-43.1	1,022	-4.22%
2022/07/15	58	690.03	223	688.84	701.00	-165	1,016	-16.23%	大賣/鉅額交易
2022/07/14	129	677.98	204	680.92	689.00	-75	996	-7.53%	大買/大賣/
2022/07/13	429	640.53	140	642.87	638.00	289	974	29.67%	大買/大賣/鉅額交易
2022/07/12	91	620.14	40.9	618.67	624.00	50.1	957	5.23%
2022/07/11	16	616.19	89	612.01	610.00	-73	930	-7.84%
2022/07/08	72	613.11	160.1	617.60	612.00	-88.1	929	-9.47%	大賣/
2022/07/07	319	587.60	81	586.67	596.00	238	904	26.30%	大買/鉅額交易
2022/07/06	106	587.56	69	590.77	587.00	37	870	4.25%	大買/
2022/07/05	126	597.99	96	608.38	606.00	30	850	3.53%	大買/
2022/07/04	155	605.48	76	606.13	611.00	79	832	9.49%	大買/
2022/07/01	292	625.64	415	621.20	610.00	-123	821	-14.98%	大買/大賣/鉅額交易
2022/06/30	252	667.49	391	668.80	668.00	-139	783	-17.74%	大買/大賣/鉅額交易
2022/06/29	187	705.03	43	715.88	701.00	144	755	19.07%	大買/鉅額交易
2022/06/28	37.8	744.39	14	750.50	737.00	23.8	732	3.25%
2022/06/27	53	760.96	126.9	760.22	765.00	-73.9	730	-10.12%	大賣/
2022/06/24	50	733.88	24	741.92	733.00	26	721	3.61%
2022/06/23	28	720.79	83	710.06	715.00	-55	710	-7.74%
2022/06/22	16	743.88	31	737.58	725.00	-15	702	-2.14%
2022/06/21	61	741.64	53	742.87	748.00	8	707	1.13%
2022/06/20	24	747.13	6	744.67	740.00	18	700	2.57%
2022/06/17	85	755.59	114	752.13	748.00	-29	704	-4.12%	大賣/
2022/06/16	83	799.71	46	805.72	773.00	37	685	5.40%
2022/06/15	85	803.72	43	801.00	804.00	42	662	6.34%
2022/06/14	40	790.40	4	784.25	790.00	36	659	5.46%
2022/06/13	10	800.80	38	800.58	803.00	-28	658	-4.25%
2022/06/10	8	803.63	2	801.50	813.00	6	663	0.90%
2022/06/09	15	800.93	9	806.22	804.00	6	686	0.87%
2022/06/08	16	797.81	52	798.27	801.00	-36	687	-5.23%
2022/06/07	10	788.80	18	786.06	789.00	-8	689	-1.16%
2022/06/06	16	769.19	4	774.75	769.00	12	703	1.71%
2022/06/02	11	783.00	6	783.83	776.00	5	703	0.71%
2022/06/01	0	0.00	9.4	782.33	771.00	-9.4	704	-1.33%
2022/05/31	14	781.14	43	782.63	792.00	-29	696	-4.16%
2022/05/30	19	775.11	58	774.48	780.00	-39	691	-5.64%
2022/05/27	36	746.61	106	745.89	744.00	-70	682	-10.26%	大賣/
2022/05/26	38	736.97	64	743.05	728.00	-26	673	-3.86%
2022/05/25	25	771.24	5	772.40	766.00	20	661	3.02%
2022/05/24	7	770.86	25	782.04	766.00	-18	663	-2.71%
2022/05/23	32	798.91	28	802.68	783.00	4	661	0.60%
2022/05/20	49	830.24	160.8	826.03	824.00	-111.8	645	-17.34%	大賣/鉅額交易
2022/05/19	30	812.13	17	811.18	812.00	13	627	2.07%
2022/05/18	27	821.74	35	821.86	822.00	-8	621	-1.29%
2022/05/17	37	811.95	11	811.82	812.00	26	609	4.26%
2022/05/16	194	814.73	51	809.82	815.00	143	602	23.73%	大買/鉅額交易
2022/05/13	163	786.77	164	804.34	810.00	-1	581	-0.17%	大買/大賣/
2022/05/12	3	739.00	18	739.83	740.00	-15	548	-2.73%
2022/05/11	12	738.58	14	738.29	751.00	-2	547	-0.37%
2022/05/10	106	717.34	14	718.07	721.00	92	542	16.97%	大買/
2022/05/09	8	737.38	16	740.06	747.00	-8	534	-1.50%
2022/05/06	100	734.77	19	736.74	735.00	81	532	15.20%
2022/05/05	66	761.77	24	761.83	758.00	42	534	7.86%
2022/05/04	2	747.50	9	747.44	744.00	-7	527	-1.33%
2022/05/03	20	737.10	7	735.14	740.00	13	532	2.44%
2022/04/29	13	732.38	16	731.56	733.00	-3	529	-0.57%
2022/04/28	15	719.00	11	721.64	717.00	4	530	0.75%
2022/04/27	20	708.40	34	698.88	710.00	-14	529	-2.65%
2022/04/26	1	705.00	2	709.00	705.00	-1	526	-0.19%
2022/04/25	10	694.90	81	693.96	695.00	-71	529	-13.41%
2022/04/22	5	724.80	38	724.74	711.00	-33	526	-6.26%
2022/04/21	23	745.96	60	739.88	746.00	-37	529	-6.99%
2022/04/20	53	753.64	23	758.83	741.00	30	526	5.70%
2022/04/19	22	741.50	37	741.00	744.00	-15	521	-2.88%
2022/04/18	43	725.70	39	723.21	722.00	4	516	0.77%
2022/04/15	23	704.26	12	707.33	702.00	11	511	2.15%
2022/04/14	10	729.00	14	722.21	724.00	-4	515	-0.78%
2022/04/13	13	715.00	7	716.29	715.00	6	508	1.18%
2022/04/12	19	692.22	29.1	700.74	706.00	-10.1	505	-1.99%
2022/04/11	7	674.57	17	678.00	671.00	-10	502	-1.99%
2022/04/08	26	690.50	41	688.02	695.00	-15	502	-2.99%
2022/04/07	17	674.18	19	675.16	668.00	-2	497	-0.40%
2022/04/06	34	691.65	8	693.88	685.00	26	492	5.28%
2022/04/01	49	707.65	2	717.00	714.00	47	491	9.57%
2022/03/31	94	704.55	45	703.80	701.00	49	489	10.01%
2022/03/30	34	709.76	2	712.00	711.00	32	497	6.44%
2022/03/29	13	715.31	23	714.78	703.00	-10	507	-1.97%
2022/03/28	3	700.33	10	702.50	702.00	-7	514	-1.36%
2022/03/25	18	712.39	6	709.83	710.00	12	517	2.32%
2022/03/24	20	709.25	59	713.17	717.00	-39	515	-7.56%
2022/03/23	4	694.25	4	692.75	693.00	0	506	0.00%
2022/03/22	12	693.92	24	689.79	692.00	-12	504	-2.38%
2022/03/21	1	654.00	43	661.84	660.00	-42	496	-8.46%
2022/03/18	0.1	646.50	16	639.06	643.00	-15.9	500	-3.18%
2022/03/17	13.9	637.47	39	638.69	640.00	-25.1	500	-5.02%
2022/03/16	11	622.73	79	618.51	618.00	-68	493	-13.78%
2022/03/15	58.6	617.12	121	615.50	614.00	-62.4	497	-12.55%	大賣/
2022/03/14	200	629.32	222.6	633.77	622.00	-22.6	492	-4.58%	大買/大賣/
2022/03/11	3	672.00	59.5	671.97	670.00	-56.5	471	-11.99%
2022/03/10	3	681.00	38	679.82	681.00	-35	465	-7.51%
2022/03/09	115	638.02	87	637.18	645.00	28	459	6.09%	大買/
2022/03/08	8	671.63	57	671.89	670.00	-49	444	-11.04%
2022/03/07	14	686.21	49	695.90	685.00	-35	442	-7.91%
2022/03/04	3	726.00	5	724.40	724.00	-2	442	-0.45%
2022/03/03	15	729.60	19	727.00	728.00	-4	450	-0.89%
2022/03/02	18	722.06	106	721.25	722.00	-88	455	-19.30%	大賣/
2022/03/01	28	731.89	38	726.74	726.00	-10	462	-2.16%
2022/02/25	59	718.76	50	719.90	717.00	9	477	1.89%
2022/02/24	8	703.25	46	700.30	702.00	-38	478	-7.94%
2022/02/23	25	705.68	29	704.69	710.00	-4	479	-0.84%
2022/02/22	5	696.60	24	692.96	693.00	-19	500	-3.80%
2022/02/21	12	695.42	32	701.13	702.00	-20	519	-3.85%
2022/02/18	5	686.20	1	698.00	689.00	4	524	0.76%
2022/02/17	12	692.50	12	694.67	692.00	0	539	0.00%
2022/02/16	12	701.08	27	700.67	699.00	-15	561	-2.67%
2022/02/15	41	698.88	15	698.13	697.00	26	581	4.47%
2022/02/14	61	688.25	39	693.13	688.00	22	584	3.77%
2022/02/11	29	704.93	37	704.27	703.00	-8	582	-1.37%
2022/02/10	15.9	708.72	8	708.00	711.00	7.9	600	1.32%
2022/02/09	14	709.36	43	710.40	710.00	-29	600	-4.83%
2022/02/08	20	705.80	9.5	707.26	703.00	10.5	595	1.76%
2022/02/07	20	707.90	63	716.70	716.00	-43	591	-7.27%
2022/01/26	11	714.09	19	715.74	713.00	-8	585	-1.37%
2022/01/25	25.2	709.96	17	713.59	712.00	8.2	593	1.39%
2022/01/24	28.4	730.48	3	727.00	739.00	25.4	590	4.30%
2022/01/21	10.1	729.31	41.2	740.24	727.00	-31.1	593	-5.23%
2022/01/20	44	762.68	7	768.86	770.00	37	588	6.29%
2022/01/19	29	752.97	18	755.72	761.00	11	594	1.85%
2022/01/18	17	745.71	14	749.57	750.00	3	596	0.50%
2022/01/17	14	728.71	5	722.80	734.00	9	594	1.51%
2022/01/14	68	709.71	22	713.50	724.00	46	597	7.70%
2022/01/13	9	725.78	81	724.11	718.00	-72	593	-12.13%
2022/01/12	58	741.36	25	729.72	748.00	33	589	5.60%
2022/01/11	30	722.83	35	721.03	720.00	-5	583	-0.86%
2022/01/10	47	736.19	17	736.65	733.00	30	583	5.14%
2022/01/07	20	733.05	11.3	738.20	739.00	8.7	581	1.50%
2022/01/06	40	729.25	30.9	732.42	738.00	9.1	579	1.57%
2022/01/05	53	737.34	14	736.42	739.00	39	577	6.76%
2022/01/04	56	732.48	19.3	734.63	740.00	36.7	577	6.36%
2022/01/03	22.9	750.17	9.6	755.64	749.00	13.3	577	2.30%
2021/12/30	13	758.15	0.5	755.00	761.00	12.5	587	2.13%
2021/12/29	5	757.80	4.2	765.24	752.00	0.8	594	0.14%
2021/12/28	75	763.67	7	761.14	769.00	68	600	11.33%
2021/12/27	5	755.40	11.1	764.89	756.00	-6.1	600	-1.02%
2021/12/24	2	752.00	49	757.45	754.00	-47	603	-7.79%
2021/12/23	41	746.27	40	745.18	756.00	1	607	0.16%
2021/12/22	24.5	725.53	59	730.41	730.00	-34.5	599	-5.76%
2021/12/21	30	700.07	27	705.89	712.00	3	592	0.51%
2021/12/20	16	691.06	17	690.24	690.00	-1	601	-0.17%
2021/12/17	32	685.63	3.7	687.27	687.00	28.3	611	4.63%
2021/12/16	10	703.00	24	708.00	696.00	-14	615	-2.27%
2021/12/15	11.1	702.69	41	701.80	703.00	-29.9	613	-4.87%
2021/12/14	149.5	706.22	26.3	706.49	707.00	123.2	613	20.07%	大買/鉅額交易
2021/12/13	66.8	696.85	2	701.99	698.00	64.8	611	10.60%
2021/12/10	48	680.90	5	682.20	680.00	43	623	6.90%
2021/12/09	114.5	698.57	27	701.81	688.00	87.5	630	13.87%	大買/
2021/12/08	77.6	685.23	14.1	689.39	691.00	63.6	641	9.91%
2021/12/07	105	672.77	39.3	673.85	669.00	65.7	675	9.73%	大買/
2021/12/06	23	672.39	2	665.18	678.00	21	705	2.97%
2021/12/03	79	675.96	31.4	678.25	675.00	47.6	715	6.66%
2021/12/02	47.2	662.29	86.6	665.77	672.00	-39.4	713	-5.52%
2021/12/01	22	673.59	82.5	674.33	672.00	-60.5	703	-8.60%
2021/11/30	24	686.54	35	694.71	687.00	-11	699	-1.57%
2021/11/29	36.6	684.00	96.1	685.10	696.00	-59.5	691	-8.61%
2021/11/26	29.4	671.79	109	673.45	672.00	-79.7	681	-11.68%	大賣/
2021/11/25	54.8	686.46	30	686.17	690.00	24.8	675	3.67%
2021/11/24	114	677.06	6.1	678.30	670.00	107.9	669	16.13%	大買/鉅額交易
2021/11/23	6.3	696.60	40.1	705.41	689.00	-33.8	650	-5.19%
2021/11/22	15	701.40	36	702.92	709.00	-21	643	-3.26%
2021/11/19	72.8	697.65	60	704.07	705.00	12.8	638	2.00%
2021/11/18	49.4	677.26	43.7	676.18	674.00	5.7	617	0.92%
2021/11/17	6.5	656.29	27.9	659.60	656.00	-21.4	599	-3.57%
2021/11/16	22.2	650.23	81.2	647.60	667.00	-58.9	598	-9.85%
2021/11/15	26.4	655.07	144.4	652.79	667.00	-118.1	589	-20.03%	大賣/鉅額交易
2021/11/12	200.1	619.80	53.3	620.80	626.00	146.8	572	25.66%	大買/鉅額交易
2021/11/11	10	595.10	11.2	595.68	597.00	-1.2	558	-0.21%
2021/11/10	28	598.68	14	596.79	605.00	14	555	2.52%
2021/11/09	191.7	599.96	41.6	598.41	602.00	150.1	570	26.28%	大買/鉅額交易
2021/11/08	8.3	581.63	8.4	580.46	579.00	-0.2	563	-0.03%
2021/11/05	6.5	585.44	9.1	583.84	586.00	-2.6	560	-0.47%
2021/11/04	6	577.67	3.4	579.87	575.00	2.6	561	0.46%
2021/11/03	20.8	581.37	4.2	581.42	578.00	16.6	559	2.96%
2021/11/02	31.7	585.57	35.6	600.72	582.00	-3.9	557	-0.70%
2021/11/01	43.5	593.68	9	593.30	599.00	34.5	546	6.30%
2021/10/29	19.5	581.37	11.3	581.82	578.00	8.2	542	1.51%
2021/10/28	54.2	576.62	6.4	576.97	574.00	47.8	539	8.87%
2021/10/27	20.4	566.93	5	570.00	575.00	15.4	540	2.85%
2021/10/26	32	552.09	14.5	554.10	553.00	17.5	536	3.25%
2021/10/25	22.4	541.46	195.4	540.47	540.00	-173.1	541	-31.95%	大賣/鉅額交易
2021/10/22	21.6	542.18	13	541.43	546.00	8.6	543	1.58%
2021/10/21	12.2	552.32	3.6	554.81	549.00	8.6	551	1.56%
2021/10/20	20.6	562.66	78	561.26	561.00	-57.4	552	-10.40%
2021/10/19	14.7	555.03	6.9	560.84	555.00	7.8	551	1.42%
2021/10/18	14.3	549.16	17.1	550.79	550.00	-2.8	551	-0.50%
2021/10/15	14.1	564.65	2.4	562.04	559.00	11.7	550	2.12%
2021/10/14	17	559.30	8	570.00	556.00	9	552	1.63%
2021/10/13	0.7	569.74	9	570.22	564.00	-8.3	557	-1.50%
2021/10/12	2	575.88	11	571.91	578.00	-9	560	-1.61%
2021/10/08	9.9	575.22	19	573.58	574.00	-9.1	558	-1.63%
2021/10/07	30.6	564.88	20	562.75	566.00	10.6	553	1.91%
2021/10/06	12.4	542.49	18	538.72	541.00	-5.6	547	-1.02%
2021/10/05	12.5	526.25	30	526.62	527.00	-17.5	542	-3.23%
2021/10/04	18.1	527.93	13.5	531.20	522.00	4.6	538	0.85%
2021/10/01	8.2	537.97	51.4	540.58	536.00	-43.2	538	-8.02%
2021/09/30	31.6	553.00	16.2	551.65	555.00	15.3	540	2.84%
2021/09/29	11.6	541.19	14.6	541.53	538.00	-3	534	-0.56%
2021/09/28	10.2	552.89	18	553.16	555.00	-7.7	532	-1.46%
2021/09/27	19	554.16	24.6	559.77	553.00	-5.6	546	-1.03%
2021/09/24	14.5	584.94	50.2	589.72	577.00	-35.8	537	-6.65%
2021/09/23	12.1	584.22	65	579.91	578.00	-52.9	535	-9.88%
2021/09/22	21	560.50	30.3	558.78	561.00	-9.3	530	-1.74%
2021/09/17	16.1	566.50	14.5	569.96	573.00	1.6	532	0.30%
2021/09/16	16.5	560.49	37.8	566.23	560.00	-21.3	536	-3.97%
2021/09/15	22	569.55	329.1	571.88	575.00	-307.1	533	-57.54%	大賣/鉅額交易
2021/09/14	25.4	589.07	17.1	586.85	591.00	8.3	525	1.58%
2021/09/13	37	584.59	32.8	585.28	583.00	4.2	521	0.81%
2021/09/10	64.6	605.73	188.3	604.38	606.00	-123.7	511	-24.21%	大賣/鉅額交易
2021/09/09	115.7	578.99	58	578.64	584.00	57.7	485	11.89%	大買/
2021/09/08	13.7	547.74	15.4	548.19	550.00	-1.7	459	-0.37%
2021/09/07	5.3	541.45	12	538.33	536.00	-6.7	452	-1.48%
2021/09/06	1	527.00	7.6	528.94	526.00	-6.6	454	-1.45%
2021/09/03	13	527.15	32	528.17	530.00	-19	461	-4.12%
2021/09/02	1.2	533.36	3.7	539.78	534.00	-2.5	477	-0.53%
2021/09/01	1	540.00	3	542.33	539.00	-2	503	-0.40%
2021/08/31	1	532.00	65.3	533.17	540.00	-64.3	511	-12.58%
2021/08/30	3.8	535.81	9	536.89	540.00	-5.2	524	-0.99%
2021/08/27	5.2	527.27	19.4	522.54	520.00	-14.3	525	-2.71%
2021/08/26	6	517.50	18.5	521.14	519.00	-12.5	534	-2.34%
2021/08/25	2	542.00	12.1	543.19	541.00	-10.1	544	-1.85%
2021/08/24	13.5	547.53	22	546.18	538.00	-8.5	551	-1.54%
2021/08/23	19	539.16	10	538.10	539.00	9	555	1.62%
2021/08/20	21.6	532.25	60.1	527.26	531.00	-38.5	576	-6.67%
2021/08/19	5.6	512.68	23.9	516.52	504.00	-18.3	582	-3.14%
2021/08/18	27.3	502.42	46.8	505.00	507.00	-19.5	585	-3.33%
2021/08/17	13	520.15	37.4	518.57	515.00	-24.4	595	-4.10%
2021/08/16	4	528.24	30.7	529.55	525.00	-26.7	601	-4.44%
2021/08/13	68	543.08	38.6	539.46	536.00	29.4	634	4.63%
2021/08/12	285.4	530.39	354.2	530.73	522.00	-68.8	614	-11.19%	大買/大賣/
2021/08/11	3.2	553.81	22.1	549.97	546.00	-18.9	603	-3.13%
2021/08/10	3.6	562.31	17.2	555.09	564.00	-13.7	618	-2.21%
2021/08/09	1.3	566.49	27.1	562.48	558.00	-25.8	647	-3.98%
2021/08/06	6.2	571.00	12	568.00	570.00	-5.8	678	-0.86%
2021/08/05	15.1	572.46	3	571.67	571.00	12.1	693	1.75%
2021/08/04	22	563.54	3.2	559.11	568.00	18.8	713	2.63%
2021/08/03	4	554.25	7.1	556.52	553.00	-3.1	720	-0.43%
2021/08/02	8	560.50	22.3	559.91	566.00	-14.3	727	-1.97%
2021/07/30	16.3	566.30	63	565.86	571.00	-46.7	728	-6.41%
2021/07/29	39.2	565.43	70.5	564.19	562.00	-31.3	729	-4.29%
2021/07/28	29	552.35	86.7	548.51	549.00	-57.7	730	-7.91%
2021/07/27	34.1	556.11	58.9	552.18	555.00	-24.7	736	-3.36%
2021/07/26	39	547.90	23.6	546.86	555.00	15.4	742	2.07%
2021/07/23	3	543.33	22.8	542.41	540.00	-19.8	774	-2.56%
2021/07/22	26.1	547.03	7.1	543.01	544.00	19	783	2.42%
2021/07/21	19	541.89	6	544.05	544.00	13	792	1.63%
2021/07/20	17	545.53	9.1	548.02	546.00	7.9	808	0.97%
2021/07/19	18.3	548.80	10.6	548.19	550.00	7.7	813	0.95%
2021/07/16	14	557.07	24.1	556.97	555.00	-10.1	811	-1.24%
2021/07/15	6.1	567.45	10	569.50	565.00	-3.9	817	-0.48%
2021/07/14	16	569.31	9.3	568.73	571.00	6.7	820	0.82%
2021/07/13	23.5	576.78	40.8	575.05	565.00	-17.2	823	-2.10%
2021/07/12	3.3	579.58	42.7	573.25	579.00	-39.5	825	-4.78%
2021/07/09	21.5	576.22	31	571.77	575.00	-9.5	826	-1.15%
2021/07/08	4.3	563.82	34	563.94	563.00	-29.8	827	-3.60%
2021/07/07	28.1	563.13	26	564.11	568.00	2.1	833	0.25%
2021/07/06	26	553.42	19.3	555.70	552.00	6.7	835	0.80%
2021/07/05	7.2	566.89	31.4	566.71	565.00	-24.2	838	-2.89%
2021/07/02	110.2	556.59	48	559.28	565.00	62.2	847	7.34%	大買/
2021/07/01	26.2	571.74	21.3	572.46	564.00	4.9	833	0.58%
2021/06/30	79.3	576.92	26.2	577.63	584.00	53	836	6.34%
2021/06/29	17.2	586.49	20	590.75	582.00	-2.8	841	-0.33%
2021/06/28	54.1	592.11	12	589.92	595.00	42.1	842	4.99%
2021/06/25	108.3	591.94	8.3	595.43	591.00	100	847	11.80%	大買/
2021/06/24	33	582.64	9.2	583.13	578.00	23.8	841	2.83%
2021/06/23	53.3	580.19	14.3	583.22	586.00	39	840	4.64%
2021/06/22	16.7	570.66	8.5	572.83	565.00	8.3	840	0.98%
2021/06/21	31.5	571.96	24.7	571.98	570.00	6.7	836	0.81%
2021/06/18	29.6	575.80	103.4	573.70	576.00	-73.8	832	-8.86%	大賣/
2021/06/17	26.7	551.54	73.4	552.55	556.00	-46.6	834	-5.59%
2021/06/16	10	544.99	52.2	546.09	544.00	-42.2	836	-5.04%
2021/06/15	0.2	541.00	16.9	538.80	540.00	-16.7	839	-1.99%
2021/06/11	31	540.90	48.3	543.28	537.00	-17.3	842	-2.06%
2021/06/10	184.6	542.77	70.1	545.38	552.00	114.5	850	13.46%	大買/鉅額交易
2021/06/09	250	539.98	72.9	545.94	527.00	177.1	836	21.17%	大買/鉅額交易
2021/06/08	34	568.09	28.9	567.43	562.00	5.1	815	0.63%
2021/06/07	79.9	555.10	8.6	566.48	565.00	71.3	812	8.78%
2021/06/04	26	575.30	5.4	578.21	569.00	20.6	807	2.55%
2021/06/03	38.2	568.97	96.2	569.95	573.00	-58	819	-7.08%
2021/06/02	88.5	571.26	15.6	579.79	574.00	73	815	8.94%
2021/06/01	20.1	600.14	27.3	597.67	588.00	-7.2	812	-0.88%
2021/05/31	11.1	597.07	20.2	595.63	593.00	-9.1	817	-1.11%
2021/05/28	40.4	592.22	94.5	591.60	592.00	-54.2	814	-6.65%
2021/05/27	15.1	577.36	38.7	575.89	577.00	-23.5	803	-2.93%
2021/05/26	50.3	566.95	76.1	567.12	569.00	-25.8	800	-3.22%
2021/05/25	98.8	564.85	49.8	563.50	559.00	49	803	6.10%
2021/05/24	19.2	557.03	75.3	558.08	554.00	-56.1	802	-6.99%
2021/05/21	160.2	546.60	87.8	548.85	556.00	72.4	804	8.99%	大買/
2021/05/20	15.4	522.03	3.4	521.26	519.00	12	793	1.51%
2021/05/19	19	524.95	34.9	524.21	520.00	-15.9	817	-1.95%
2021/05/18	172.7	526.56	61.3	524.03	529.00	111.4	849	13.10%	大買/鉅額交易
2021/05/17	170.3	515.54	86	514.30	511.00	84.3	845	9.97%	大買/
2021/05/14	163.7	509.34	69.1	507.11	513.00	94.5	826	11.44%	大買/
2021/05/13	20	470.60	103.5	467.85	467.00	-83.5	798	-10.46%	大賣/
2021/05/12	210	455.28	56.2	483.11	481.00	153.8	788	19.51%	大買/鉅額交易
2021/05/11	29.1	501.78	90.8	509.40	493.50	-61.7	771	-8.00%
2021/05/10	50.3	529.10	27	530.15	530.00	23.3	763	3.05%
2021/05/07	19.4	513.18	2.2	508.63	515.00	17.2	763	2.25%
2021/05/06	16	498.30	31.6	496.78	502.00	-15.6	766	-2.03%
2021/05/05	11.3	499.54	78.8	500.24	496.00	-67.5	763	-8.84%
2021/05/04	20.1	514.26	15.8	517.15	512.00	4.3	758	0.57%
2021/05/03	258.7	543.60	132.6	542.29	536.00	126.1	753	16.74%	大買/大賣/鉅額交易
2021/04/29	360.6	543.42	36	538.03	543.00	324.6	752	43.14%	大買/鉅額交易
2021/04/28	157	518.94	11	519.45	520.00	146	724	20.14%	大買/鉅額交易
2021/04/27	234.1	519.69	76	519.26	518.00	158.1	723	21.86%	大買/鉅額交易
2021/04/26	292.6	513.24	38	516.18	518.00	254.6	715	35.61%	大買/鉅額交易
2021/04/23	250.2	498.17	24	498.19	502.00	226.2	704	32.11%	大買/鉅額交易
2021/04/22	40	488.36	39.3	489.44	487.00	0.7	707	0.09%
2021/04/21	18.4	489.67	25.4	489.43	489.50	-7	710	-0.99%
2021/04/20	5	484.30	42.2	483.20	483.00	-37.2	717	-5.18%
2021/04/19	0	0.00	60.1	479.91	478.00	-60.1	736	-8.15%
2021/04/16	78	482.29	29.3	483.45	484.50	48.7	752	6.47%
2021/04/15	29	470.40	16.3	471.93	470.00	12.7	768	1.66%
2021/04/14	9.1	467.87	27.7	472.66	475.00	-18.6	811	-2.29%
2021/04/13	13	479.69	27.5	481.73	470.00	-14.5	866	-1.67%
2021/04/12	12	490.46	54.3	488.20	484.50	-42.3	869	-4.87%
2021/04/09	4.1	497.82	117.1	498.18	496.50	-113	884	-12.77%	大賣/鉅額交易
2021/04/08	88.2	507.54	17	506.06	509.00	71.2	881	8.08%
2021/04/07	33	498.23	4.5	498.31	499.50	28.5	870	3.27%
2021/04/06	10	493.55	85.7	491.14	495.50	-75.7	873	-8.67%
2021/04/01	34	491.01	44.3	495.94	491.00	-10.3	868	-1.18%
2021/03/31	7	499.50	73.4	502.60	499.50	-66.4	858	-7.73%
2021/03/30	27.6	510.69	17	508.12	509.00	10.5	870	1.21%
2021/03/29	16	503.88	6.7	501.44	500.00	9.3	884	1.05%
2021/03/26	10	501.35	5.2	500.59	499.50	4.8	895	0.53%
2021/03/25	48	504.34	75.1	502.18	500.00	-27.1	911	-2.97%
2021/03/24	1	509.00	34	506.21	504.00	-33	926	-3.56%
2021/03/23	6.9	508.57	29	507.62	507.00	-22.1	952	-2.32%
2021/03/22	173.9	503.57	62	504.74	507.00	111.9	966	11.58%	大買/鉅額交易
2021/03/19	43.4	488.75	100	490.90	493.50	-56.6	980	-5.77%
2021/03/18	5	502.30	29.1	499.99	496.00	-24.1	982	-2.46%
2021/03/17	15	500.40	29.1	500.60	503.00	-14.1	991	-1.42%
2021/03/16	51	493.92	11.1	501.67	496.00	40	1,005	3.97%
2021/03/15	7	500.71	83.4	501.15	500.00	-76.4	1,035	-7.38%
2021/03/12	2	504.00	18.1	505.82	504.00	-16.1	1,053	-1.52%
2021/03/11	5	506.20	4.4	505.47	508.00	0.6	1,055	0.05%
2021/03/10	16.2	500.91	33.1	497.86	500.00	-16.9	1,059	-1.59%
2021/03/09	10	496.40	38.7	494.20	490.00	-28.7	1,057	-2.71%
2021/03/08	26.1	505.23	53.9	504.83	507.00	-27.8	1,053	-2.64%
2021/03/05	8	500.82	11	501.16	499.00	-2.9	1,077	-0.27%
2021/03/04	24.1	518.49	25	518.04	510.00	-0.9	1,075	-0.09%
2021/03/03	23.8	532.27	11	531.55	536.00	12.8	1,074	1.19%
2021/03/02	9.9	525.58	52	526.19	521.00	-42.1	1,085	-3.88%
2021/02/26	24	518.17	20.3	518.34	519.00	3.7	1,132	0.32%
2021/02/25	29	523.93	34.3	520.45	528.00	-5.3	1,197	-0.44%
2021/02/24	25	517.92	29.3	521.35	514.00	-4.3	1,191	-0.36%
2021/02/23	16.3	522.99	20.4	524.03	526.00	-4.1	1,188	-0.35%
2021/02/22	26.8	535.23	20.9	534.24	535.00	5.9	1,201	0.49%
2021/02/19	21	549.43	118.3	551.10	550.00	-97.3	1,186	-8.20%	大賣/
2021/02/18	61.9	569.05	80.2	574.70	577.00	-18.3	1,170	-1.56%
2021/02/17	24.8	547.65	21.8	548.50	555.00	3	1,154	0.26%
2021/02/05	7.7	539.19	96.7	539.68	532.00	-88.9	1,153	-7.71%
2021/02/04	14	532.14	5	529.01	534.00	9	1,156	0.78%
2021/02/03	14.2	530.61	13.3	530.63	525.00	0.9	1,178	0.08%
2021/02/02	25.1	526.37	19.2	525.92	526.00	5.9	1,184	0.50%
2021/02/01	34.2	518.41	23	516.35	522.00	11.2	1,198	0.93%
2021/01/29	12	527.60	118.1	528.02	519.00	-106.1	1,204	-8.81%	大賣/鉅額交易
2021/01/28	17.5	529.52	30.2	534.57	535.00	-12.7	1,199	-1.06%
2021/01/27	18	531.17	27.3	529.88	530.00	-9.3	1,197	-0.78%
2021/01/26	15.2	534.97	37	536.27	531.00	-21.8	1,202	-1.81%
2021/01/25	6.9	550.84	39.7	550.50	543.00	-32.8	1,214	-2.70%
2021/01/22	71.7	543.09	95.7	546.47	546.00	-24	1,225	-1.96%
2021/01/21	21.4	523.28	30.1	524.65	524.00	-8.7	1,216	-0.72%
2021/01/20	60.1	529.81	41	534.61	527.00	19.1	1,215	1.57%
2021/01/19	16.4	539.63	27.2	540.44	539.00	-10.8	1,209	-0.89%
2021/01/18	63	535.86	20.8	541.45	537.00	42.2	1,212	3.48%
2021/01/15	58.2	547.76	10.6	549.22	548.00	47.5	1,211	3.92%
2021/01/14	11	555.11	31	558.85	553.00	-20	1,208	-1.65%
2021/01/13	32.7	558.55	37	554.24	561.00	-4.3	1,211	-0.35%
2021/01/12	100	545.69	65	557.34	543.00	35	1,211	2.89%
2021/01/11	30.7	557.35	117	569.72	564.00	-86.3	1,200	-7.18%	大賣/
2021/01/08	46.6	548.53	210	549.95	545.00	-163.4	1,201	-13.60%	大賣/鉅額交易
2021/01/07	120.7	532.25	127	540.32	535.00	-6.3	1,200	-0.53%	大買/大賣/
2021/01/06	118	505.83	165	515.16	531.00	-47	1,167	-4.02%	大買/大賣/
2021/01/05	22.9	486.76	111	484.66	483.50	-88.1	1,137	-7.74%	大賣/
2021/01/04	196	486.03	4	483.25	490.50	192	1,149	16.70%	大買/鉅額交易
2020/12/31	19	477.97	1	476.50	474.50	18	1,178	1.53%
2020/12/30	3.8	472.50	6	473.33	473.50	-2.2	1,184	-0.19%
2020/12/29	9	470.17	7	469.64	469.50	2	1,200	0.17%
2020/12/28	16	474.22	0	0.00	474.00	16	1,208	1.32%
2020/12/25	18	472.00	0	0.00	472.00	18	1,248	1.44%
2020/12/24	8	470.44	77	471.08	469.50	-69	1,334	-5.17%
2020/12/23	106	472.23	8	471.19	472.00	98	1,349	7.26%	大買/
2020/12/22	13	466.54	92	467.80	459.50	-79	1,413	-5.59%
2020/12/21	47	474.86	66	473.42	476.00	-19	1,453	-1.31%
2020/12/18	191	465.83	3	456.83	466.50	188	1,482	12.68%	大買/鉅額交易
2020/12/17	230.3	464.54	439	458.28	454.00	-208.7	1,467	-14.22%	大買/大賣/鉅額交易
2020/12/16	118.5	466.44	18	461.94	459.00	100.5	1,442	6.97%	大買/
2020/12/15	223	471.64	134	466.20	456.00	89	1,429	6.23%	大買/大賣/
2020/12/14	84.3	465.79	5	465.70	467.50	79.3	1,411	5.62%
2020/12/11	5	455.20	86	458.07	457.00	-81	1,410	-5.74%
2020/12/10	6	465.58	172	466.24	466.50	-166	1,413	-11.74%	大賣/鉅額交易
2020/12/09	397	470.10	146	475.87	477.00	251	1,405	17.86%	大買/大賣/鉅額交易
2020/12/08	23.3	456.42	13	454.88	454.00	10.3	1,369	0.75%
2020/12/07	11	452.32	20	447.55	455.50	-9	1,353	-0.67%
2020/12/04	65	451.49	4	454.50	454.50	61	1,354	4.51%
2020/12/03	5	449.50	18	452.92	449.50	-13	1,348	-0.96%
2020/12/02	19	454.05	42	454.25	453.50	-23	1,346	-1.71%
2020/12/01	632.2	457.25	113	456.13	454.00	519.2	1,346	38.57%	大買/大賣/鉅額交易
2020/11/30	60.2	449.50	25	446.24	445.00	35.2	1,326	2.65%
2020/11/27	27	451.39	9	451.17	450.00	18	1,325	1.36%
2020/11/26	62	449.80	25	450.46	450.00	37	1,318	2.81%
2020/11/25	74.3	456.13	145	482.25	451.00	-70.7	1,317	-5.37%	大賣/
2020/11/24	77	456.76	83	456.45	471.50	-6	1,295	-0.46%
2020/11/23	9	428.56	40	429.79	429.00	-31	1,238	-2.50%
2020/11/20	7.3	426.91	88	431.07	430.00	-80.7	1,240	-6.51%
2020/11/19	20.7	421.57	265	430.14	429.00	-244.3	1,237	-19.74%	大賣/鉅額交易
2020/11/18	59	414.24	44	414.89	415.50	15	1,234	1.22%
2020/11/17	48.5	420.26	25	417.22	416.00	23.5	1,243	1.89%
2020/11/16	110	415.00	151	416.18	416.50	-41	1,256	-3.26%	大買/大賣/
2020/11/13	25	420.32	37	420.93	420.50	-12	1,246	-0.96%
2020/11/12	68.6	424.17	16	422.06	424.00	52.6	1,243	4.23%
2020/11/11	77	419.29	93	419.77	417.50	-16	1,235	-1.30%
2020/11/10	30.1	431.05	81	431.09	430.50	-50.9	1,218	-4.18%
2020/11/09	103	432.60	39	434.72	433.00	64	1,230	5.20%	大買/
2020/11/06	38	445.30	13.5	444.99	439.00	24.5	1,231	1.99%
2020/11/05	48.1	439.56	33	437.35	440.00	15.1	1,254	1.20%
2020/11/04	5	435.60	58	435.75	438.00	-53	1,263	-4.19%
2020/11/03	15	434.97	17	436.71	433.50	-2	1,264	-0.16%
2020/11/02	24	426.04	18	425.67	430.00	6	1,272	0.47%
2020/10/30	15	440.00	24	447.06	436.50	-9	1,282	-0.70%
2020/10/29	6	447.42	12	451.75	450.00	-6	1,269	-0.47%
2020/10/28	3	462.67	3	462.17	457.00	0	1,267	0.00%
2020/10/27	3	464.33	13	464.00	462.50	-10	1,269	-0.79%
2020/10/26	2.6	471.85	0	0.00	463.50	2.6	1,283	0.20%
2020/10/23	9	471.06	59	471.94	470.00	-50	1,295	-3.86%
2020/10/22	10	471.65	45	472.84	470.50	-35	1,309	-2.67%
2020/10/21	34.3	482.00	10	482.00	480.50	24.3	1,321	1.84%
2020/10/20	56	476.83	0	0.00	482.00	56	1,330	4.21%
2020/10/19	9	469.72	36	470.57	468.00	-27	1,317	-2.05%
2020/10/16	35	479.80	79	481.45	475.00	-44	1,316	-3.34%
2020/10/15	120.3	487.50	4.3	479.97	490.50	116	1,318	8.80%	大買/鉅額交易
2020/10/14	66	478.83	15	477.57	478.00	51	1,315	3.88%
2020/10/13	5.3	475.52	70	480.37	472.50	-64.7	1,315	-4.92%
2020/10/12	0	0.00	39	481.59	484.50	-39	1,309	-2.98%
2020/10/08	50	479.52	20	476.15	488.00	30	1,335	2.25%
2020/10/07	46	460.79	42	460.08	459.00	4	1,323	0.30%
2020/10/06	15	462.90	9	466.00	462.00	6	1,363	0.44%
2020/10/05	17.2	458.24	0	0.00	460.50	17.2	1,407	1.22%
2020/09/30	4	465.75	106	463.16	461.00	-102	1,448	-7.04%	大賣/鉅額交易
2020/09/29	293	472.38	41	471.94	478.00	252	1,463	17.22%	大買/鉅額交易
2020/09/28	10.2	446.41	22	446.18	448.50	-11.8	1,404	-0.84%
2020/09/25	41	462.98	163	463.07	453.50	-122	1,413	-8.63%	大賣/鉅額交易
2020/09/24	29	449.60	34	449.21	448.50	-5	1,342	-0.37%
2020/09/23	27	439.43	94	438.48	443.00	-67	1,303	-5.14%
2020/09/22	0	0.00	2	422.00	412.50	-2	1,268	-0.16%
2020/09/21	18.2	427.95	1	430.00	425.50	17.2	1,274	1.35%
2020/09/18	24	429.38	3	429.00	429.00	21	1,285	1.63%
2020/09/17	20	434.18	1	433.50	426.00	19	1,292	1.47%
2020/09/16	3	432.33	3	432.00	432.00	0	1,312	0.00%
2020/09/15	10	419.95	7	426.07	428.00	3	1,333	0.23%
2020/09/14	12.2	414.81	3	413.17	412.00	9.2	1,338	0.69%
2020/09/11	1	405.50	2	410.50	404.50	-1	1,361	-0.07%
2020/09/10	3	416.83	3	417.00	416.50	0	1,372	0.00%
2020/09/09	0	0.00	2	413.00	423.50	-2	1,380	-0.14%
2020/09/08	0	0.00	9	419.00	417.00	-9	1,395	-0.65%
2020/09/07	0	0.00	4	422.00	419.50	-4	1,428	-0.28%
2020/09/04	11	423.64	6	423.67	425.00	5	1,466	0.34%
2020/09/03	1	438.00	12	436.13	428.50	-11	1,481	-0.74%
2020/09/02	6	431.67	12	429.58	427.00	-6	1,517	-0.40%
2020/09/01	2	430.25	9	425.56	426.00	-7	1,528	-0.46%
2020/08/31	7	432.71	28	432.50	428.00	-21	1,551	-1.35%
2020/08/28	4	440.88	80	439.71	441.00	-76	1,564	-4.86%
2020/08/27	62	422.91	40	421.75	421.50	22	1,555	1.41%
2020/08/26	1.2	411.70	6	415.67	413.50	-4.8	1,565	-0.31%
2020/08/25	8	409.19	44	410.58	407.50	-36	1,577	-2.28%
2020/08/24	0	0.00	174	409.03	415.50	-174	1,588	-10.96%	大賣/鉅額交易
2020/08/21	16	389.59	87	391.54	397.00	-71	1,598	-4.44%
2020/08/20	139	384.73	19	393.47	379.00	120	1,607	7.46%	大買/鉅額交易
2020/08/19	105.2	403.61	33	408.85	403.50	72.2	1,620	4.46%	大買/
2020/08/18	230	418.96	18	417.86	416.50	212	1,622	13.07%	大買/鉅額交易
2020/08/17	1	417.00	29	419.36	419.50	-28	1,644	-1.70%
2020/08/14	39	424.31	13	424.19	424.00	26	1,687	1.54%
2020/08/13	14.3	420.86	68	418.69	418.00	-53.7	1,691	-3.17%
2020/08/12	28	409.57	49	411.39	406.50	-21	1,699	-1.24%
2020/08/11	181	419.22	35	420.27	418.00	146	1,709	8.54%	大買/鉅額交易
2020/08/10	16	441.53	0	0.00	436.00	16	1,736	0.92%
2020/08/07	2	459.00	21	458.48	458.00	-19	1,804	-1.05%
2020/08/06	3	470.67	76	465.21	459.00	-73	1,823	-4.00%
2020/08/05	2	459.25	80	470.12	467.00	-78	1,831	-4.26%
2020/08/04	15	454.33	13	453.15	455.50	2	1,821	0.11%
2020/08/03	52	448.38	29	449.31	449.00	23	1,838	1.25%
2020/07/31	34	454.53	0	0.00	449.00	34	1,867	1.82%
2020/07/30	2	473.50	182	455.73	449.00	-180	1,876	-9.59%	大賣/鉅額交易
2020/07/29	108	460.70	11	465.95	466.00	97	1,867	5.19%	大買/
2020/07/28	35	450.79	133	455.90	448.50	-98	1,872	-5.23%	大賣/
2020/07/27	126	454.01	34	464.43	463.50	92	1,885	4.88%	大買/
2020/07/24	44	451.75	4	451.63	451.00	40	1,884	2.12%
2020/07/23	4.2	461.11	17	460.88	462.00	-12.8	1,878	-0.68%
2020/07/22	1.1	463.63	22	463.50	462.50	-20.9	1,893	-1.10%
2020/07/21	35	459.63	24	461.63	456.50	11	1,895	0.58%
2020/07/20	40	448.85	38	451.30	452.50	2	1,897	0.11%
2020/07/17	74	455.16	22	454.64	455.00	52	1,896	2.74%
2020/07/16	14	460.64	24	459.79	454.50	-10	1,899	-0.53%
2020/07/15	129	464.49	56	490.71	458.00	73	1,893	3.86%	大買/
2020/07/14	48	474.89	16	479.47	481.50	32	1,882	1.70%
2020/07/13	14	474.29	173	469.69	470.00	-159	1,863	-8.53%	大賣/鉅額交易
2020/07/10	35	444.71	84	448.33	445.00	-49	1,832	-2.67%
2020/07/09	202	437.50	107	433.83	434.50	95	1,793	5.30%	大買/大賣/
2020/07/08	106	406.13	102	427.76	426.50	4	1,747	0.23%	大買/大賣/
2020/07/07	1	397.50	82	398.93	394.00	-81	1,700	-4.76%
2020/07/06	24	397.56	183	400.67	405.00	-159	1,697	-9.36%	大賣/鉅額交易
2020/07/03	28	390.66	52	388.31	387.00	-24	1,678	-1.43%
2020/07/02	10	384.45	28	383.96	387.00	-18	1,692	-1.06%
2020/07/01	12	381.42	43	385.53	382.00	-31	1,689	-1.84%
2020/06/30	51	380.73	6	380.08	378.50	45	1,701	2.64%
2020/06/29	26	381.19	71	381.80	382.00	-45	1,724	-2.61%
2020/06/24	39	391.65	7	388.71	388.00	32	1,722	1.86%
2020/06/23	12	394.96	316	390.93	386.00	-304	1,742	-17.45%	大賣/鉅額交易
2020/06/22	47	388.13	46	395.01	396.00	1	1,732	0.06%
2020/06/19	17	389.44	166	387.05	386.00	-149	1,735	-8.58%	大賣/鉅額交易
2020/06/18	92	379.25	9	382.17	389.00	83	1,741	4.77%
2020/06/17	60	391.23	17	385.03	381.50	43	1,728	2.49%
2020/06/16	7	389.07	124.2	388.56	387.00	-117.2	1,723	-6.80%	大賣/鉅額交易
2020/06/15	33	389.82	39	389.71	387.50	-6	1,742	-0.34%
2020/06/12	56	384.38	33	388.76	390.00	23	1,749	1.31%
2020/06/11	14	380.43	32	381.80	379.50	-18	1,737	-1.04%
2020/06/10	273	387.74	10	388.30	392.50	263	1,710	15.38%	大買/鉅額交易
2020/06/09	147	383.06	53	386.07	382.50	94	1,716	5.48%	大買/
2020/06/08	122	398.01	38	396.54	396.00	84	1,686	4.98%	大買/
2020/06/05	100	398.23	239	399.66	397.50	-139	1,683	-8.26%	大賣/鉅額交易
2020/06/04	83	403.83	15	408.00	410.00	68	1,663	4.09%
2020/06/03	210	395.31	89	396.90	396.50	121	1,649	7.33%	大買/鉅額交易
2020/06/02	43	393.59	13	396.81	391.50	30	1,643	1.83%
2020/06/01	82	409.38	116	410.92	409.00	-34	1,638	-2.08%	大賣/
2020/05/29	136	406.24	133	403.55	403.00	3	1,634	0.18%	大買/大賣/
2020/05/28	313	406.35	8	404.50	404.00	305	1,634	18.66%	大買/鉅額交易
2020/05/27	120	413.99	62	423.97	411.00	58	1,618	3.58%	大買/
2020/05/26	133	420.19	284	421.56	420.00	-151	1,604	-9.41%	大買/大賣/鉅額交易
2020/05/25	112	402.56	11	403.64	409.50	101	1,579	6.39%	大買/鉅額交易
2020/05/22	345	400.62	13	401.42	396.50	332	1,591	20.85%	大買/鉅額交易
2020/05/21	6	419.42	218	418.29	411.00	-212	1,575	-13.46%	大賣/鉅額交易
2020/05/20	131	403.51	4	402.88	403.50	127	1,539	8.25%	大買/鉅額交易
2020/05/19	105	403.90	103	406.68	403.00	2	1,548	0.13%	大買/大賣/
2020/05/18	110	391.04	42	405.64	402.50	68	1,532	4.44%	大買/
2020/05/15	50	389.29	74	390.86	394.50	-24	1,533	-1.57%
2020/05/14	110	375.26	72	374.54	387.00	38	1,497	2.54%	大買/
2020/05/13	165	352.95	16	356.03	352.00	149	1,438	10.36%	大買/鉅額交易
2020/05/12	41	347.24	1	347.00	348.00	40	1,441	2.78%
2020/05/11	27	350.63	0	0.00	352.50	27	1,439	1.88%
2020/05/08	113	350.65	25	354.40	353.00	88	1,437	6.12%	大買/
2020/05/07	181	344.72	12	343.46	350.00	169	1,436	11.76%	大買/鉅額交易
2020/05/06	36	335.49	25	332.74	334.00	11	1,419	0.78%
2020/05/05	15	328.33	10	329.40	327.00	5	1,422	0.35%
2020/05/04	249	329.17	9	327.83	329.50	240	1,426	16.82%	大買/鉅額交易
2020/04/30	11	330.91	96	330.01	335.00	-85	1,427	-5.96%
2020/04/29	33	321.70	13	319.58	323.00	20	1,414	1.41%
2020/04/28	67	318.86	4	317.15	316.00	63	1,411	4.46%
2020/04/27	13	317.12	66	317.44	316.50	-53	1,428	-3.71%
2020/04/24	85	320.39	26	320.44	320.50	59	1,419	4.16%
2020/04/23	29	319.36	100	318.29	323.00	-71	1,432	-4.96%
2020/04/22	94	306.77	1	303.00	317.00	93	1,447	6.43%
2020/04/21	84	307.42	21	309.55	308.00	63	1,439	4.38%
2020/04/20	65	307.47	31	308.35	305.00	34	1,435	2.37%
2020/04/17	39	313.92	78	318.33	310.50	-39	1,422	-2.74%
2020/04/16	180.8	307.51	29	308.72	307.00	151.8	1,388	10.93%	大買/鉅額交易
2020/04/15	4	305.88	45	308.93	304.50	-41	1,377	-2.98%
2020/04/14	29	302.93	43	303.29	305.00	-14	1,366	-1.02%
2020/04/13	44	290.23	2	294.50	293.50	42	1,356	3.10%
2020/04/10	0	0.00	55	292.03	290.00	-55	1,356	-4.05%
2020/04/09	19	293.87	27	292.48	296.00	-8	1,361	-0.59%
2020/04/08	5.2	288.42	20	287.43	289.00	-14.8	1,348	-1.10%
2020/04/07	4	292.13	67	287.75	286.00	-63	1,333	-4.73%
2020/04/06	40	277.20	2	274.50	283.50	38	1,311	2.90%
2020/04/01	25	275.96	6	280.92	271.50	19	1,306	1.45%
2020/03/31	4	281.75	72	282.47	275.00	-68	1,290	-5.27%
2020/03/30	23	273.09	12	275.67	280.00	11	1,265	0.87%
2020/03/27	35	278.39	8	278.81	272.00	27	1,266	2.13%
2020/03/26	44	263.03	69	265.26	270.00	-25	1,244	-2.01%
2020/03/25	10	266.60	12	266.63	265.00	-2	1,225	-0.16%
2020/03/24	9	250.56	37	251.51	253.00	-28	1,195	-2.34%
2020/03/23	27.2	225.06	63	231.38	235.00	-35.8	1,182	-3.03%
2020/03/20	0	0.00	2	226.00	231.50	-2	1,171	-0.17%
2020/03/19	1	214.50	82	222.26	210.50	-81	1,173	-6.91%
2020/03/18	12	238.50	278	240.06	233.50	-266	1,173	-22.68%	大賣/鉅額交易
2020/03/17	30	228.93	103	230.83	232.00	-73	1,176	-6.20%	大賣/
2020/03/16	43	236.92	76	243.41	225.50	-33	1,196	-2.76%
2020/03/13	81	238.83	40	244.34	250.50	41	1,197	3.42%
2020/03/12	79	268.84	13	268.38	261.00	66	1,196	5.51%
2020/03/11	5	286.90	47	290.69	283.00	-42	1,194	-3.51%
2020/03/10	54	287.06	35	286.51	289.00	19	1,207	1.57%
2020/03/09	0	0.00	103	292.85	289.00	-103	1,228	-8.38%	大賣/鉅額交易
2020/03/06	90	299.85	19	300.34	299.00	71	1,250	5.68%
2020/03/05	53	302.32	28	302.36	302.50	25	1,246	2.01%
2020/03/04	111	292.86	20	292.35	293.00	91	1,232	7.39%	大買/
2020/03/03	42	302.92	40	302.71	298.50	2	1,241	0.16%
2020/03/02	56	295.57	31.2	300.67	297.00	24.8	1,235	2.01%
2020/02/27	12	296.00	25	300.48	296.00	-13	1,248	-1.04%
2020/02/25	1	299.00	16	312.31	311.50	-15	1,319	-1.14%
2020/02/24	16	303.13	0	0.00	304.00	16	1,317	1.21%
2020/02/21	0	0.00	2	309.25	312.50	-2	1,382	-0.14%
2020/02/20	19	308.84	41	307.39	309.50	-22	1,389	-1.58%
2020/02/19	8	311.50	0	0.00	309.00	8	1,389	0.58%
2020/02/18	0	0.00	14	314.43	307.00	-14	1,398	-1.00%
2020/02/14	0	0.00	2	314.25	314.00	-2	1,440	-0.14%
2020/02/13	3.9	319.11	7	320.86	315.50	-3.1	1,460	-0.21%
2020/02/12	220	323.44	60	322.59	321.50	160	1,443	11.08%	大買/鉅額交易
2020/02/11	6	324.33	0	0.00	324.00	6	1,432	0.42%
2020/02/10	14	328.86	7	328.00	323.00	7	1,428	0.49%
2020/02/07	6	340.00	27	333.26	336.00	-21	1,425	-1.47%
2020/02/06	186	332.53	3	333.17	333.00	183	1,410	12.97%	大買/鉅額交易
2020/02/05	0	0.00	63	320.94	321.00	-63	1,393	-4.52%
2020/02/04	41	320.30	44	319.67	323.00	-3	1,393	-0.22%
2020/02/03	40	304.84	17	301.09	306.50	23	1,385	1.66%
2020/01/31	22	316.11	152	316.91	315.00	-130	1,374	-9.46%	大賣/鉅額交易
2020/01/30	75	318.97	44	318.83	318.00	31	1,376	2.25%
2020/01/20	69	342.73	0	0.00	343.50	69	1,363	5.06%
2020/01/17	0	0.00	91	341.09	336.50	-91	1,381	-6.59%
2020/01/16	28	351.04	0	0.00	351.50	28	1,366	2.05%
2020/01/15	15	331.70	0	0.00	334.50	15	1,346	1.11%
2020/01/14	3	331.00	0	0.00	330.00	3	1,353	0.22%
2020/01/13	6	325.00	3	325.00	325.50	3	1,358	0.22%
2020/01/10	110	324.19	0	0.00	323.50	110	1,386	7.94%	大買/鉅額交易
2020/01/09	22	318.70	0	0.00	322.00	22	1,395	1.58%
2020/01/08	37	314.42	0	0.00	315.50	37	1,424	2.60%
2020/01/07	4	316.50	82	313.30	316.50	-78	1,467	-5.31%
2020/01/06	4	321.00	0	0.00	317.00	4	1,469	0.27%
2020/01/03	6	327.42	19	327.32	324.00	-13	1,491	-0.87%
2020/01/02	4	325.88	8	326.00	326.50	-4	1,525	-0.26%
2019/12/31	5	320.00	0	0.00	322.50	5	1,540	0.32%
2019/12/30	21.2	320.96	1	320.50	322.50	20.2	1,550	1.30%
2019/12/27	5	320.70	5	319.50	318.50	0	1,571	0.00%
2019/12/26	14	324.18	23	321.15	317.50	-9	1,599	-0.56%
2019/12/25	68	321.06	0	0.00	322.00	68	1,614	4.21%
2019/12/24	4	319.00	0	0.00	314.50	4	1,637	0.24%
2019/12/23	0	0.00	104	315.56	314.00	-104	1,650	-6.30%	大賣/鉅額交易
2019/12/20	15	318.93	17	318.85	319.00	-2	1,664	-0.12%
2019/12/19	17	318.94	10	320.00	318.00	7	1,689	0.41%
2019/12/18	1	324.00	47	323.14	322.00	-46	1,734	-2.65%
2019/12/17	4	319.38	6	318.83	321.00	-2	1,734	-0.12%
2019/12/16	14	320.00	57	319.19	319.50	-43	1,770	-2.43%
2019/12/13	5	321.90	56	320.97	322.50	-51	1,779	-2.87%
2019/12/12	0	0.00	122	316.51	314.00	-122	1,761	-6.93%	大賣/鉅額交易
2019/12/11	15	312.50	51	320.40	320.00	-36	1,750	-2.06%
2019/12/10	0	0.00	68	309.97	311.50	-68	1,714	-3.97%
2019/12/09	31	309.97	59	309.97	313.00	-28	1,703	-1.64%
2019/12/06	170	301.85	0	0.00	302.50	170	1,683	10.10%	大買/鉅額交易
2019/12/05	46	302.65	0	0.00	300.00	46	1,676	2.74%
2019/12/04	230	301.36	0	0.00	300.00	230	1,664	13.81%	大買/鉅額交易
2019/12/03	4	303.50	157	304.66	299.00	-153	1,651	-9.27%	大賣/鉅額交易
2019/12/02	79	299.56	0	0.00	300.00	79	1,620	4.88%
2019/11/29	7	305.93	6	307.08	303.50	1	1,610	0.06%
2019/11/28	159	308.25	23	308.61	310.00	136	1,612	8.43%	大買/鉅額交易
2019/11/27	6	304.50	10	304.80	306.50	-4	1,652	-0.24%
2019/11/26	26	303.88	40	305.36	303.00	-14	1,657	-0.84%
2019/11/25	18	307.36	23	312.35	311.50	-5	1,636	-0.31%
2019/11/22	33	299.11	0	0.00	300.00	33	1,593	2.07%
2019/11/21	17	290.12	5	290.20	292.50	12	1,580	0.76%
2019/11/20	9	303.67	214	288.52	285.00	-205	1,583	-12.95%	大賣/鉅額交易
2019/11/19	11	295.55	0	0.00	295.50	11	1,545	0.71%
2019/11/18	14	291.82	0	0.00	295.00	14	1,561	0.90%
2019/11/15	33	289.86	32	287.17	287.00	1	1,561	0.06%
2019/11/14	61	288.92	10	286.25	287.00	51	1,574	3.24%
2019/11/13	56	287.86	158	285.29	284.00	-102	1,567	-6.51%	大賣/鉅額交易
2019/11/12	80	289.16	10	283.70	293.00	70	1,551	4.51%
2019/11/11	19	279.16	23	275.78	281.50	-4	1,589	-0.25%
2019/11/08	17	277.79	42	279.19	279.00	-25	1,608	-1.55%
2019/11/07	27	278.61	1	275.50	282.50	26	1,663	1.56%
2019/11/06	33	278.52	50	281.43	279.00	-17	1,666	-1.02%
2019/11/05	12	283.17	37	283.43	283.00	-25	1,662	-1.50%
2019/11/04	8	284.50	9	284.44	284.00	-1	1,687	-0.06%
2019/11/01	1	285.00	44	282.65	284.00	-43	1,699	-2.53%
2019/10/31	12	287.75	71	288.24	286.50	-59	1,712	-3.44%
2019/10/30	13	286.62	10	285.65	288.00	3	1,719	0.17%
2019/10/29	44	284.20	11	283.41	284.00	33	1,761	1.87%
2019/10/28	74	284.47	12	285.67	284.50	62	1,779	3.48%
2019/10/25	16	282.97	263	288.21	283.00	-247	1,798	-13.73%	大賣/鉅額交易
2019/10/24	2	289.50	51	287.11	289.50	-49	1,785	-2.75%
2019/10/23	2	286.50	40	284.89	283.50	-38	1,796	-2.12%
2019/10/22	63	287.59	22	284.95	288.50	41	1,834	2.24%
2019/10/21	160	282.78	0	0.00	281.00	160	1,826	8.76%	大買/鉅額交易
2019/10/18	62	282.88	0	0.00	281.50	62	1,822	3.40%
2019/10/17	10	284.80	297	286.77	284.50	-287	1,822	-15.75%	大賣/鉅額交易
2019/10/16	1	285.00	352.2	285.25	287.00	-351.2	1,839	-19.09%	大賣/鉅額交易
2019/10/15	2	280.25	109	283.00	285.50	-107	1,818	-5.88%	大賣/鉅額交易
2019/10/14	10	273.80	11	271.68	274.00	-1	1,794	-0.06%
2019/10/09	162	270.66	264	270.50	271.00	-102	1,871	-5.45%	大買/大賣/鉅額交易
2019/10/08	468	277.77	0	0.00	274.50	468	1,901	24.61%	大買/鉅額交易
2019/10/07	251	273.16	6	272.33	271.50	245	1,870	13.10%	大買/鉅額交易
2019/10/04	63	276.75	1	279.50	274.00	62	1,862	3.33%
2019/10/03	27	279.13	120	279.15	276.00	-93	1,867	-4.98%	大賣/
2019/10/02	142	276.50	1	276.00	278.00	141	1,843	7.65%	大買/鉅額交易
2019/10/01	100	274.85	218	275.06	273.00	-118	1,820	-6.48%	大賣/鉅額交易
2019/09/27	191	269.21	17	272.68	271.00	174	1,802	9.65%	大買/鉅額交易
2019/09/26	81	278.05	38	278.82	278.50	43	1,785	2.41%
2019/09/25	159	272.08	1	279.00	271.00	158	1,769	8.93%	大買/鉅額交易
2019/09/24	101	279.93	10	281.50	277.50	91	1,769	5.14%	大買/
2019/09/23	21	278.19	19	279.13	285.00	2	1,747	0.11%
2019/09/20	15	267.27	0	0.00	267.50	15	1,703	0.88%
2019/09/19	55	268.65	24	266.46	266.00	31	1,712	1.81%
2019/09/18	16	262.59	0	0.00	262.50	16	1,676	0.95%
2019/09/17	5	255.10	8	257.38	257.50	-3	1,657	-0.18%
2019/09/16	13	254.50	11	252.36	255.00	2	1,657	0.12%
2019/09/11	4	247.75	18	247.64	247.50	-14	1,668	-0.84%
2019/09/09	1	249.50	0	0.00	247.00	1	1,673	0.06%
2019/09/06	42	250.74	0	0.00	249.50	42	1,679	2.50%
2019/09/05	0	0.00	1	252.00	252.00	-1	1,713	-0.06%
2019/09/04	0	0.00	23	247.76	249.00	-23	1,711	-1.34%
2019/09/02	1	247.00	0	0.00	249.00	1	1,739	0.06%
2019/08/30	7	260.71	0	0.00	250.00	7	1,791	0.39%
2019/08/29	0	0.00	9	248.83	250.00	-9	1,736	-0.52%
2019/08/28	4.9	249.59	0	0.00	250.00	4.9	1,729	0.28%
2019/08/27	0	0.00	4	251.50	251.50	-4	1,727	-0.23%
2019/08/26	10	258.30	0	0.00	251.50	10	1,730	0.58%
2019/08/23	6	262.17	0	0.00	262.00	6	1,715	0.35%
2019/08/22	0	0.00	12	256.00	260.00	-12	1,691	-0.71%
2019/08/21	14	249.82	5	252.80	254.50	9	1,656	0.54%
2019/08/20	2	250.00	3	249.83	246.50	-1	1,626	-0.06%
2019/08/19	18	248.47	2	247.00	250.00	16	1,614	0.99%
2019/08/16	0	0.00	20	245.13	246.00	-20	1,590	-1.26%
2019/08/15	7	237.64	0	0.00	243.00	7	1,582	0.44%
2019/08/14	29	241.12	51	245.10	236.50	-22	1,549	-1.42%
2019/08/13	101	240.46	2	240.50	240.50	99	1,478	6.70%	大買/
2019/08/12	0	0.00	23	238.83	237.50	-23	1,468	-1.57%
2019/08/08	10	229.00	5	231.00	231.00	5	1,424	0.35%
2019/08/07	0	0.00	47	226.03	225.00	-47	1,450	-3.24%
2019/08/06	1	224.50	6	223.42	226.00	-5	1,466	-0.34%
2019/08/05	0	0.00	12	226.04	224.00	-12	1,460	-0.82%
2019/08/02	2	228.50	44	228.20	228.00	-42	1,464	-2.87%
2019/08/01	23	231.76	0	0.00	233.00	23	1,457	1.58%
2019/07/31	30	227.55	0	0.00	230.00	30	1,462	2.05%
2019/07/26	13	234.54	0	0.00	235.00	13	1,431	0.91%
2019/07/25	9	237.00	0	0.00	233.50	9	1,434	0.63%
2019/07/24	0	0.00	120	236.85	236.00	-120	1,419	-8.45%	大賣/鉅額交易
2019/07/23	10	232.40	0	0.00	232.00	10	1,383	0.72%
2019/07/22	0	0.00	7	229.71	229.00	-7	1,392	-0.50%
2019/07/19	1	231.50	0	0.00	231.50	1	1,388	0.07%
2019/07/18	1	232.50	7	232.64	235.00	-6	1,391	-0.43%
2019/07/15	4	235.00	0	0.00	232.00	4	1,385	0.29%
2019/07/12	6	215.75	3	221.00	226.00	3	1,324	0.23%
2019/07/11	21	214.48	0	0.00	213.50	21	1,288	1.63%
2019/07/10	3	213.00	6	211.50	213.00	-3	1,281	-0.23%
2019/07/09	0	0.00	21	212.79	212.00	-21	1,282	-1.64%
2019/07/04	1	217.50	4	218.50	218.50	-3	1,320	-0.23%
2019/07/03	18	217.00	0	0.00	217.00	18	1,330	1.35%
2019/07/01	3	220.33	0	0.00	221.50	3	1,338	0.22%
2019/06/27	2	212.25	0	0.00	211.50	2	1,367	0.15%
2019/06/25	7	213.64	2	213.25	212.50	5	1,413	0.35%
2019/06/24	10	217.30	3	217.33	216.50	7	1,455	0.48%
2019/06/21	32	221.17	0	0.00	218.50	32	1,506	2.12%
2019/06/20	14	220.00	0	0.00	219.00	14	1,508	0.93%
2019/06/19	12	218.50	0	0.00	218.50	12	1,522	0.79%
2019/06/13	23	213.22	0	0.00	216.00	23	1,598	1.44%
2019/06/12	10	207.80	6	208.25	207.00	4	1,624	0.25%
2019/06/11	18	203.44	7	206.00	207.00	11	1,637	0.67%
2019/06/10	23	199.72	20	199.95	200.00	3	1,624	0.18%
2019/06/06	0	0.00	100	196.78	195.00	-100	1,625	-6.15%
2019/06/05	2	215.50	23	213.26	210.00	-21	1,587	-1.32%
2019/06/04	28	216.34	31	214.58	212.00	-3	1,586	-0.19%
2019/06/03	21	221.81	0	0.00	220.00	21	1,583	1.33%
2019/05/31	43	222.91	25	221.56	223.00	18	1,582	1.14%
2019/05/28	10	216.00	0	0.00	216.00	10	1,606	0.62%
2019/05/27	0	0.00	4	217.00	213.00	-4	1,631	-0.25%
2019/05/24	14	219.43	4	219.00	215.00	10	1,655	0.60%
2019/05/20	0	0.00	52	216.11	215.00	-52	1,825	-2.85%
2019/05/17	90	217.41	35	216.99	218.00	55	1,845	2.98%
2019/05/16	1	220.00	38	217.88	213.50	-37	1,870	-1.98%
2019/05/15	0	0.00	59	217.26	219.50	-59	1,884	-3.13%
2019/05/14	16	205.56	0	0.00	207.00	16	1,882	0.85%
2019/05/13	0	0.00	12	214.50	208.00	-12	1,889	-0.64%
2019/05/10	0	0.00	57	218.53	217.50	-57	1,890	-3.01%
2019/05/09	4	219.75	81	220.31	217.00	-77	1,878	-4.10%
2019/05/08	5	222.10	43	222.30	222.00	-38	1,870	-2.03%
2019/05/06	0	0.00	16	215.97	212.00	-16	1,823	-0.88%
2019/05/03	11	219.82	4	224.00	223.50	7	1,814	0.39%
2019/05/02	0	0.00	43	221.57	220.50	-43	1,813	-2.37%
2019/04/30	0	0.00	12	219.00	219.00	-12	1,815	-0.66%
2019/04/29	16	217.31	24	219.67	220.00	-8	1,824	-0.44%
2019/04/26	0	0.00	87	223.32	222.50	-87	1,833	-4.75%
2019/04/25	0	0.00	14	228.39	228.50	-14	1,867	-0.75%
2019/04/24	55	226.10	1	230.00	229.00	54	1,934	2.79%
2019/04/23	77	223.06	0	0.00	221.00	77	1,932	3.98%
2019/04/22	5	230.00	32	232.80	229.00	-27	1,906	-1.42%
2019/04/19	66	230.77	0	0.00	231.50	66	1,897	3.48%
2019/04/18	51	230.76	14	234.29	227.50	37	1,885	1.96%
2019/04/17	0	0.00	92	236.43	235.00	-92	1,876	-4.90%
2019/04/16	5	234.40	0	0.00	238.00	5	1,885	0.27%
2019/04/15	50	234.82	0	0.00	234.00	50	1,905	2.62%
2019/04/12	216	234.98	0	0.00	234.00	216	1,903	11.35%	大買/鉅額交易
2019/04/11	31	240.29	13	243.23	239.00	18	1,888	0.95%
2019/04/10	28	244.57	25	245.04	246.00	3	1,875	0.16%
2019/04/09	38	244.45	1.9	245.88	244.00	36.1	1,877	1.92%
2019/04/08	0	0.00	37	247.80	246.50	-37	1,950	-1.90%
2019/04/03	0	0.00	17	247.68	247.50	-17	1,949	-0.87%
2019/04/02	22	247.00	9	247.39	248.00	13	1,954	0.66%
2019/04/01	34	248.74	12	248.42	247.00	22	1,944	1.13%
2019/03/29	64	250.29	39	252.95	248.50	25	1,940	1.29%
2019/03/28	25	255.64	14	255.57	256.00	11	1,912	0.58%
2019/03/27	94	251.53	0	0.00	253.00	94	1,895	4.96%
2019/03/26	0	0.00	36	253.88	245.00	-36	1,859	-1.94%
2019/03/25	48	246.65	0	0.00	249.50	48	1,807	2.66%
2019/03/21	20	249.83	8	246.50	250.50	12	1,787	0.67%
2019/03/20	0	0.00	44.9	248.27	248.00	-44.9	1,792	-2.51%
2019/03/19	36	245.78	62	244.92	245.50	-26	1,760	-1.48%
2019/03/18	28	241.14	12	241.42	239.00	16	1,732	0.92%
2019/03/15	0	0.00	64	235.93	234.50	-64	1,719	-3.72%
2019/03/14	0	0.00	27	226.04	230.50	-27	1,664	-1.62%
2019/03/13	0	0.00	24.6	225.53	222.50	-24.6	1,659	-1.48%
2019/03/12	0	0.00	50	228.02	227.00	-50	1,675	-2.98%
2019/03/11	2	226.25	92	226.61	226.50	-90	1,672	-5.38%
2019/03/08	92	218.91	0	0.00	222.00	92	1,699	5.41%
2019/03/07	7	220.00	15	223.97	219.50	-8	1,715	-0.47%
2019/03/06	0	0.00	3	225.33	225.00	-3	1,756	-0.17%
2019/03/05	0	0.00	66	226.70	224.50	-66	1,804	-3.66%
2019/03/04	10	225.00	26	228.13	225.50	-16	1,796	-0.89%
2019/02/27	51	222.66	3	229.00	229.00	48	1,797	2.67%
2019/02/26	9	224.50	3	228.50	224.00	6	1,786	0.34%
2019/02/25	64	233.25	83	232.82	231.50	-19	1,780	-1.07%
2019/02/22	68	225.67	0	0.00	227.50	68	1,760	3.86%
2019/02/21	155	227.18	7	230.79	227.50	148	1,764	8.39%	大買/鉅額交易
2019/02/20	56	231.65	255	233.03	232.00	-199	1,733	-11.48%	大賣/鉅額交易
2019/02/19	18	236.50	26	239.15	236.50	-8	1,682	-0.48%
2019/02/15	3	223.00	48	223.89	221.00	-45	1,618	-2.78%
2019/02/14	4	224.00	55	224.33	225.50	-51	1,590	-3.21%
2019/02/13	6	226.50	21	221.26	220.00	-15	1,567	-0.96%
2019/02/12	0	0.00	41	220.84	218.00	-41	1,539	-2.66%
2019/02/11	7	214.50	37	214.31	218.00	-30	1,534	-1.95%
2019/01/30	39	211.09	1	211.00	213.00	38	1,545	2.46%
2019/01/28	12	211.17	3	212.67	210.50	9	1,570	0.57%
2019/01/25	16	210.03	127	210.27	210.00	-111	1,605	-6.92%	大賣/鉅額交易
2019/01/24	0	0.00	10	209.95	207.00	-10	1,644	-0.61%
2019/01/23	43	207.21	6	207.67	208.00	37	1,669	2.22%
2019/01/22	19	207.34	0	0.00	206.00	19	1,677	1.13%
2019/01/21	9	214.33	0	0.00	213.00	9	1,685	0.53%
2019/01/18	28	217.32	4	217.25	217.00	24	1,717	1.40%
2019/01/17	58	216.32	0	213.00	214.50	58	1,714	3.38%
2019/01/16	49	214.46	7	213.07	214.50	42	1,707	2.46%
2019/01/15	16	199.19	2	198.00	199.50	14	1,677	0.83%
2019/01/14	10	195.30	0	0.00	195.50	10	1,688	0.59%
2019/01/10	0	0.00	3	199.00	199.00	-3	1,734	-0.17%
2019/01/09	0	0.00	139	199.38	198.50	-139	1,755	-7.92%	大賣/鉅額交易
2019/01/07	0	0.00	15	206.63	206.00	-15	1,756	-0.85%
2019/01/04	0	0.00	16	197.13	202.00	-16	1,769	-0.90%
2019/01/03	15	206.23	17	205.06	200.00	-2	1,779	-0.11%
2019/01/02	0	0.00	1	206.00	204.50	-1	1,798	-0.06%
2018/12/28	0	0.00	2	206.50	211.50	-2	1,837	-0.11%
2018/12/27	9	211.00	8	213.81	206.50	1	1,884	0.05%
2018/12/26	0	0.00	37	211.88	204.00	-37	1,845	-2.01%
2018/12/25	20	207.65	2	208.50	210.00	18	1,870	0.96%
2018/12/24	0	0.00	28	207.77	209.50	-28	1,883	-1.49%
2018/12/21	2	201.50	7	198.43	202.00	-5	1,971	-0.25%
2018/12/20	6	199.33	13	198.81	196.00	-7	1,983	-0.35%
2018/12/19	0	0.00	32	201.17	199.50	-32	1,984	-1.61%
2018/12/18	12	198.75	0	0.00	197.00	12	1,975	0.61%
2018/12/14	14	202.14	6	199.83	202.50	8	2,010	0.40%
2018/12/13	1	201.00	0	0.00	202.50	1	2,014	0.05%
2018/12/12	9	198.50	15	198.00	196.00	-6	2,006	-0.30%
2018/12/11	6	195.00	17	194.62	194.00	-11	2,001	-0.55%
2018/12/07	3	201.33	0	0.00	202.00	3	2,003	0.15%
2018/12/06	3	198.67	8	197.50	196.50	-5	2,016	-0.25%
2018/12/05	7	196.36	39	198.63	201.50	-32	2,027	-1.58%
2018/12/04	31	208.37	7	210.00	205.00	24	2,023	1.19%
2018/12/03	2	214.50	1	207.00	214.50	1	2,037	0.05%
2018/11/30	328	196.09	20	196.50	196.50	308	2,055	14.99%	大買/鉅額交易
2018/11/29	32	193.17	6	192.00	192.00	26	2,053	1.27%
2018/11/28	8	188.56	11	185.45	185.00	-3	2,023	-0.15%
2018/11/27	0	0.00	15	174.33	175.00	-15	1,986	-0.76%
2018/11/26	12	175.79	12	175.96	173.00	0	1,988	0.00%
2018/11/23	12	174.50	12	172.67	174.00	0	2,004	0.00%
2018/11/22	12	175.00	2	171.50	174.00	10	2,032	0.49%
2018/11/21	0	0.00	20	172.63	172.50	-20	2,055	-0.97%
2018/11/20	16	172.19	12	172.50	172.50	4	2,065	0.19%
2018/11/15	1	177.50	0	0.00	175.00	1	2,054	0.05%
2018/11/14	0	0.00	13	181.92	176.00	-13	2,056	-0.63%
2018/11/13	23	172.93	18	176.94	180.50	5	2,041	0.24%
2018/11/12	6	178.08	1	176.50	176.50	5	2,077	0.24%
2018/11/09	3	180.00	24	180.38	180.00	-21	2,075	-1.01%
2018/11/08	0	0.00	60	181.17	179.50	-60	2,096	-2.86%
2018/11/07	1	181.00	60	181.15	181.00	-59	2,100	-2.81%
2018/11/06	16	173.13	52	175.28	171.00	-36	2,097	-1.72%
2018/11/05	24	181.69	101	181.75	179.00	-77	2,117	-3.64%	大賣/
2018/11/02	20	178.83	78	179.19	181.00	-58	2,103	-2.76%
2018/11/01	31	178.60	177	178.94	174.50	-146	2,069	-7.05%	大賣/鉅額交易
2018/10/31	0	0.00	44	170.49	173.00	-44	2,017	-2.18%
2018/10/30	33	156.26	16	154.75	157.50	17	1,981	0.86%
2018/10/29	41	153.90	18	157.08	158.50	23	1,971	1.17%
2018/10/26	36	153.88	74	159.71	154.00	-38	1,960	-1.94%
2018/10/25	1	161.50	104	161.06	161.00	-103	1,931	-5.33%	大賣/鉅額交易
2018/10/24	4	162.88	138	163.50	167.00	-134	1,957	-6.85%	大賣/鉅額交易
2018/10/23	0	0.00	53	160.16	161.50	-53	1,933	-2.74%
2018/10/22	1	153.00	64	159.35	165.00	-63	1,899	-3.32%
2018/10/19	53	149.90	16	149.41	150.00	37	1,866	1.98%
2018/10/18	24	157.19	2	156.00	154.50	22	1,838	1.20%
2018/10/17	13	160.62	39	161.13	158.50	-26	1,836	-1.42%
2018/10/16	10	160.50	17	161.41	161.00	-7	1,839	-0.38%
2018/10/15	73	156.79	33	158.27	156.00	40	1,847	2.17%
2018/10/12	72	150.57	20	154.80	156.50	52	1,874	2.77%
2018/10/11	21	150.40	0	0.00	149.00	21	1,902	1.10%
2018/10/09	34	167.43	1	169.50	165.50	33	1,927	1.71%
2018/10/08	137	169.27	0	0.00	170.50	137	1,992	6.87%	大買/鉅額交易
2018/10/05	110	172.57	36	179.78	171.00	74	2,045	3.62%	大買/
2018/10/04	153	182.22	66	182.11	184.00	87	2,053	4.24%	大買/
2018/10/03	86	187.04	8	190.38	184.00	78	2,011	3.88%
2018/10/02	0	0.00	69	195.53	195.00	-69	1,983	-3.48%
2018/10/01	243	187.11	1	196.50	199.50	242	1,986	12.18%	大買/鉅額交易
2018/09/28	56	193.89	21	195.05	190.50	35	1,924	1.82%
2018/09/27	65	196.47	0	0.00	199.00	65	1,953	3.33%
2018/09/26	16	201.84	5	208.40	200.50	11	1,973	0.56%
2018/09/25	32	205.23	37	205.97	205.00	-5	1,974	-0.25%
2018/09/21	6	200.00	25	205.38	207.00	-19	1,983	-0.96%
2018/09/20	26	201.94	20	201.65	200.00	6	1,978	0.30%
2018/09/19	64	208.59	62	208.46	206.00	2	1,967	0.10%
2018/09/18	12	206.50	77	211.16	206.50	-65	1,956	-3.32%
2018/09/17	4	215.00	20	214.15	214.00	-16	1,960	-0.82%
2018/09/14	24	214.56	120	216.56	217.00	-96	1,970	-4.87%	大賣/
2018/09/13	7	210.43	32	210.08	211.00	-25	1,964	-1.27%
2018/09/12	112	209.92	5	214.50	210.00	107	1,967	5.44%	大買/鉅額交易
2018/09/11	119	216.58	18	225.67	215.00	101	1,995	5.06%	大買/鉅額交易
2018/09/10	51	225.95	18	228.56	224.00	33	2,058	1.60%
2018/09/07	1	243.50	49	237.23	236.00	-48	2,073	-2.31%
2018/09/06	22	244.07	44	245.69	243.50	-22	2,053	-1.07%
2018/09/05	8	229.00	8	238.00	236.50	0	2,004	0.00%
2018/09/04	83	227.08	0	0.00	229.00	83	1,986	4.18%
2018/09/03	47	224.20	13	228.15	220.00	34	1,981	1.72%
2018/08/31	15	233.97	51	232.90	235.00	-36	1,995	-1.80%
2018/08/30	46	239.09	1	235.50	237.00	45	2,026	2.22%
2018/08/29	5	240.90	13	239.54	237.00	-8	2,025	-0.39%
2018/08/28	33	235.83	8	236.44	236.50	25	2,013	1.24%
2018/08/27	19	229.03	12	228.00	229.00	7	1,980	0.35%
2018/08/24	57	225.33	1	226.00	225.00	56	1,968	2.84%
2018/08/23	15	228.17	3	227.00	225.50	12	1,993	0.60%
2018/08/22	20	228.05	105	228.79	226.00	-85	1,988	-4.27%	大賣/
2018/08/21	17	227.94	5	227.20	228.00	12	1,993	0.60%
2018/08/20	2	226.75	14	225.25	231.00	-12	1,991	-0.60%
2018/08/17	32	222.20	45	222.54	227.50	-13	1,984	-0.66%
2018/08/16	6	210.42	8	213.69	212.00	-2	1,966	-0.10%
2018/08/15	21	212.48	19	211.63	212.00	2	1,975	0.10%
2018/08/14	8	216.19	47	213.09	216.50	-39	1,953	-2.00%
2018/08/13	3	212.50	160	210.43	212.00	-157	1,927	-8.15%	大賣/鉅額交易
2018/08/10	0	0.00	77	207.42	208.00	-77	1,903	-4.04%
2018/08/09	0	0.00	53	209.01	208.00	-53	1,875	-2.83%
2018/08/08	3	210.50	55	210.01	210.00	-52	1,878	-2.77%
2018/08/07	11	212.23	88.2	211.70	212.00	-77.2	1,875	-4.11%
2018/08/06	0	0.00	50	213.07	210.50	-50	1,904	-2.62%
2018/08/03	4	212.75	22	212.68	214.50	-18	1,903	-0.95%
2018/08/02	20	211.10	1	213.50	209.00	19	1,904	1.00%
2018/08/01	19	215.24	1	212.00	217.00	18	1,900	0.95%
2018/07/31	41	213.26	24	219.79	210.00	17	1,889	0.90%
2018/07/30	0	0.00	128	230.30	230.00	-128	1,843	-6.94%	大賣/鉅額交易
2018/07/27	0	0.00	59	234.60	234.50	-59	1,839	-3.21%
2018/07/26	12	230.29	7	232.71	231.50	5	1,855	0.27%
2018/07/25	20	233.88	0	0.00	229.00	20	1,856	1.08%
2018/07/24	138	228.21	0	0.00	235.00	138	1,849	7.46%	大買/鉅額交易
2018/07/23	119	229.38	0	0.00	227.00	119	1,845	6.45%	大買/鉅額交易
2018/07/20	39	235.69	0	0.00	237.50	39	1,846	2.11%
2018/07/19	125	236.30	0	0.00	238.00	125	1,851	6.75%	大買/鉅額交易
2018/07/18	66	243.60	0	0.00	241.00	66	1,825	3.62%
2018/07/17	29	237.14	1	240.00	240.00	28	1,778	1.57%
2018/07/16	115	245.69	24	241.85	236.00	91	1,745	5.21%	大買/
2018/07/13	60	222.81	4	238.00	238.00	56	1,653	3.39%
2018/07/12	28	218.05	18	218.81	218.50	10	1,575	0.63%
2018/07/11	10	211.85	3	212.33	210.50	7	1,513	0.46%
2018/07/10	16	208.44	3	214.00	214.00	13	1,522	0.85%
2018/07/09	3	211.00	30	212.32	211.00	-27	1,516	-1.78%
2018/07/06	28	206.11	24	204.73	214.00	4	1,494	0.27%
2018/07/05	40	213.83	0	0.00	208.00	40	1,477	2.71%
2018/07/04	0	0.00	3	206.83	206.50	-3	1,420	-0.21%
2018/07/03	9	201.72	0	0.00	200.00	9	1,385	0.65%
2018/07/02	6	200.33	2	202.00	200.50	4	1,395	0.29%
2018/06/28	5	195.40	4	194.25	195.00	1	1,427	0.07%
2018/06/27	0	0.00	49	192.54	192.00	-49	1,430	-3.42%
2018/06/26	15	192.20	0	0.00	193.00	15	1,482	1.01%
2018/06/25	36	192.47	1	197.00	189.00	35	1,492	2.34%
2018/06/22	6	198.50	11	198.64	196.50	-5	1,509	-0.33%
2018/06/21	9	202.39	1	201.50	199.50	8	1,545	0.52%
2018/06/20	2	200.75	9	200.78	196.00	-7	1,536	-0.46%
2018/06/19	134	213.62	0	0.00	207.50	134	1,524	8.79%	大買/鉅額交易
2018/06/15	0	0.00	5	203.30	207.00	-5	1,447	-0.35%
2018/06/13	0	0.00	51.8	197.45	195.00	-51.8	1,412	-3.67%
2018/06/12	16	195.09	18	194.42	195.00	-2	1,403	-0.14%
2018/06/11	0	0.00	56	196.61	194.50	-56	1,399	-4.00%
2018/06/08	0	0.00	17	197.47	198.00	-17	1,391	-1.22%
2018/06/07	0	0.00	3	204.17	204.50	-3	1,370	-0.22%
2018/06/06	0	0.00	26	199.12	199.50	-26	1,344	-1.93%
2018/06/05	19	191.50	11	197.14	199.00	8	1,331	0.60%
2018/06/04	30	192.40	3	193.50	191.50	27	1,329	2.03%
2018/06/01	10	188.85	0	0.00	190.00	10	1,331	0.75%
2018/05/31	120	190.23	3	191.33	190.00	117	1,335	8.76%	大買/鉅額交易
2018/05/30	5	184.00	5	186.50	187.00	0	1,333	0.00%
2018/05/29	16	188.91	0	0.00	186.50	16	1,374	1.16%
2018/05/28	0	0.00	2	187.50	187.00	-2	1,370	-0.15%
2018/05/25	0	0.00	2	189.00	190.50	-2	1,403	-0.14%
2018/05/23	1	182.50	0	0.00	180.00	1	1,416	0.07%
2018/05/22	0	0.00	3	181.67	181.50	-3	1,460	-0.21%
2018/05/18	0	0.00	10	181.50	182.50	-10	1,538	-0.65%
2018/05/17	0	0.00	6	183.00	183.00	-6	1,588	-0.38%
2018/05/15	0	0.00	18	190.56	188.50	-18	1,706	-1.05%
2018/05/14	0	0.00	71	190.37	192.50	-71	1,762	-4.03%
2018/05/11	0	0.00	29	184.36	182.50	-29	1,742	-1.66%
2018/05/10	0	0.00	20	186.38	185.50	-20	1,749	-1.14%
2018/05/09	14	186.50	52	189.16	186.50	-38	1,769	-2.15%
2018/05/08	0	0.00	43	189.95	191.00	-43	1,797	-2.39%
2018/05/07	0	0.00	21	187.88	188.50	-21	1,813	-1.16%
2018/05/04	19	182.42	40.2	183.26	186.00	-21.2	1,822	-1.16%
2018/05/03	5	180.20	0	0.00	180.50	5	1,811	0.28%
2018/05/02	12	188.00	22	190.00	188.00	-10	1,797	-0.56%
2018/04/30	0	0.00	22	192.09	193.00	-22	1,800	-1.22%
2018/04/27	24	184.90	0	0.00	189.00	24	1,801	1.33%
2018/04/26	116	181.76	59	183.19	181.00	57	1,801	3.16%	大買/
2018/04/25	81	185.65	0	0.00	183.50	81	1,775	4.56%
2018/04/24	121	189.64	5	192.90	189.00	116	1,762	6.58%	大買/鉅額交易
2018/04/23	49	191.64	0	0.00	190.00	49	1,764	2.78%
2018/04/20	17	198.62	0	0.00	197.00	17	1,759	0.97%
2018/04/19	3	204.67	0	0.00	205.00	3	1,757	0.17%
2018/04/18	52	203.59	23	205.02	203.00	29	1,775	1.63%
2018/04/17	7	199.36	14	201.39	198.00	-7	1,799	-0.39%
2018/04/16	0	0.00	4	204.00	202.50	-4	1,861	-0.21%
2018/04/13	0	0.00	2	210.75	208.50	-2	2,011	-0.10%
2018/04/12	6	208.17	53	208.32	207.00	-47	2,014	-2.33%
2018/04/11	10	206.50	0	0.00	206.50	10	2,052	0.49%
2018/04/10	8	210.25	0	0.00	209.00	8	2,112	0.38%
2018/04/09	4	213.00	0	0.00	210.50	4	2,124	0.19%
2018/04/03	18	207.25	0	0.00	217.50	18	2,123	0.85%
2018/04/02	1	207.00	18	222.39	207.00	-17	2,132	-0.80%
2018/03/30	20	216.60	2	213.75	214.50	18	2,139	0.84%
2018/03/29	3	218.00	10	218.05	214.50	-7	2,176	-0.32%
2018/03/28	1	210.50	7	212.14	214.00	-6	2,138	-0.28%
2018/03/27	0	0.00	4	215.00	211.50	-4	2,132	-0.19%
2018/03/23	0	0.00	2	196.25	199.00	-2	2,075	-0.10%
2018/03/22	0	0.00	21	202.31	201.00	-21	2,085	-1.01%
2018/03/21	0	0.00	21	198.19	199.50	-21	2,117	-0.99%
2018/03/20	10	192.50	0	0.00	191.00	10	2,107	0.47%
2018/03/19	1	192.50	0	0.00	193.50	1	2,122	0.05%
2018/03/16	2	197.00	0	0.00	193.00	2	2,137	0.09%
2018/03/13	145	200.54	4	202.50	200.50	141	2,243	6.28%	大買/鉅額交易
2018/03/08	15	201.20	0	0.00	204.50	15	2,266	0.66%
2018/03/07	12	201.29	0	0.00	199.50	12	2,255	0.53%
2018/03/06	13	202.58	2	199.75	199.00	11	2,255	0.49%
2018/03/05	4	201.00	4	204.50	201.00	0	2,256	0.00%
2018/03/02	34	196.93	4	203.63	201.50	30	2,244	1.34%
2018/03/01	22	198.61	0	0.00	200.00	22	2,241	0.98%
2018/02/27	164	200.00	10	202.30	200.00	154	2,286	6.74%	大買/鉅額交易
2018/02/26	41	197.96	150	196.75	201.50	-109	2,252	-4.84%	大賣/鉅額交易
2018/02/23	2	203.00	16	203.88	198.50	-14	2,233	-0.63%
2018/02/22	0	0.00	43	197.31	198.00	-43	2,215	-1.94%
2018/02/21	46	195.20	4	202.38	204.00	42	2,176	1.93%
2018/02/12	0	0.00	1	192.50	186.50	-1	2,150	-0.05%
2018/02/09	60	187.13	7	182.00	196.00	53	2,140	2.48%
2018/02/08	4	199.00	9	195.78	195.50	-5	2,100	-0.24%
2018/02/07	2	195.50	14	190.14	194.00	-12	2,065	-0.58%
2018/02/06	13	179.15	53	180.92	183.00	-40	1,983	-2.02%
2018/02/05	4	179.50	10	180.35	180.00	-6	1,928	-0.31%
2018/02/02	22	181.93	9	183.00	183.50	13	1,926	0.67%
2018/02/01	7	181.00	3	180.50	181.50	4	1,950	0.21%
2018/01/31	9	177.61	25	176.32	177.50	-16	1,933	-0.83%
2018/01/30	10	181.30	25	183.80	181.50	-15	1,915	-0.78%
2018/01/29	15	184.37	22	188.02	187.00	-7	1,925	-0.36%
2018/01/26	5	183.50	1	182.00	182.00	4	1,919	0.21%
2018/01/25	26	184.29	13	183.85	183.00	13	1,961	0.66%
2018/01/24	1	185.50	99	185.27	183.50	-98	2,009	-4.88%
2018/01/23	3	186.00	9	187.72	186.00	-6	2,001	-0.30%
2018/01/22	0	0.00	10	185.90	187.00	-10	2,015	-0.50%
2018/01/19	2	187.00	7	187.21	189.00	-5	2,018	-0.25%
2018/01/18	0	0.00	61	188.85	187.00	-61	2,020	-3.02%
2018/01/17	30	185.40	42	189.40	187.50	-12	2,012	-0.60%
2018/01/16	4	185.00	32	185.72	183.00	-28	1,994	-1.40%
2018/01/15	7	181.93	2	182.25	181.50	5	1,982	0.25%
2018/01/12	3	183.00	14	186.50	186.00	-11	1,992	-0.55%
2018/01/11	12	185.17	30	183.00	182.00	-18	1,984	-0.91%
2018/01/10	43	181.77	19	188.79	191.00	24	1,977	1.21%
2018/01/09	56	198.94	93	194.40	189.50	-37	1,926	-1.92%
2018/01/08	3	210.50	25	213.58	210.50	-22	1,777	-1.24%
2018/01/05	33	214.85	19	213.37	215.00	14	1,786	0.78%
2018/01/04	14	209.75	84	214.04	218.50	-70	1,756	-3.98%
2018/01/03	9	203.50	3	200.67	199.00	6	1,706	0.35%
2018/01/02	9	200.11	1	199.50	199.50	8	1,704	0.47%