嘉澤 (3533)-群益金鼎券商分點個股進出

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
1400
漲跌
▼75
漲幅
-5.08%
成交量
2,927張
產業
上市電子零組件類股▼3.79%
472人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉澤 (3533)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/15	8	1471.88	23	1466.09	1475.00	-15	1,557	-0.96%
2024/04/12	2.2	1512.96	0	0.00	1500.00	2.2	1,549	0.14%
2024/04/11	5.3	1492.29	8	1501.25	1500.00	-2.7	1,543	-0.18%
2024/04/10	2.3	1550.68	98	1527.19	1550.00	-95.7	1,526	-6.27%
2024/04/09	0	1567.50	44	1605.34	1630.00	-44	1,517	-2.90%
2024/04/08	5	1551.00	3.9	1536.01	1550.00	1.1	1,517	0.07%
2024/04/03	4	1514.96	18.6	1504.83	1520.00	-14.6	1,510	-0.97%
2024/04/02	7	1442.87	1.3	1453.51	1465.00	5.7	1,508	0.38%
2024/04/01	5.1	1424.65	4	1406.23	1415.00	1.1	1,511	0.07%
2024/03/29	0	1390.00	11	1400.86	1400.00	-11	1,515	-0.73%
2024/03/28	1	1424.44	28	1399.99	1385.00	-27	1,515	-1.78%
2024/03/27	3	1398.33	39.1	1393.59	1400.00	-36.1	1,514	-2.38%
2024/03/26	1	1390.00	25.1	1379.54	1370.00	-24.1	1,516	-1.59%
2024/03/25	3	1391.67	3.7	1387.50	1390.00	-0.7	1,516	-0.05%
2024/03/22	15	1373.67	10.1	1384.80	1405.00	4.9	1,522	0.32%
2024/03/21	13	1352.69	6	1355.83	1360.00	7	1,550	0.45%
2024/03/20	2	1287.50	9.2	1296.41	1280.00	-7.2	1,554	-0.46%
2024/03/19	65	1349.16	12.3	1348.25	1310.00	52.8	1,558	3.38%
2024/03/18	18	1325.28	1	1255.00	1315.00	17	1,507	1.13%
2024/03/15	105	1257.02	0.8	1250.00	1245.00	104.2	1,477	7.05%	大買/鉅額交易
2024/03/14	1	1245.00	0.3	1240.00	1235.00	0.7	1,483	0.05%
2024/03/13	17	1281.77	8	1263.74	1250.00	9	1,482	0.61%
2024/03/12	1	1220.00	10	1198.00	1225.00	-9	1,454	-0.62%
2024/03/11	0	0.00	4	1153.75	1190.00	-4	1,427	-0.28%
2024/03/08	0	1215.00	4	1170.00	1185.00	-4	1,406	-0.28%
2024/03/07	2	1210.00	22	1204.77	1220.00	-20	1,372	-1.46%
2024/03/06	26	1223.46	4.1	1180.30	1210.00	21.9	1,332	1.65%
2024/03/05	2	1114.95	1	1095.00	1115.00	1	1,281	0.08%
2024/03/04	8	1112.50	11	1118.64	1115.00	-3	1,266	-0.24%
2024/03/01	10	1110.00	0.1	1105.00	1125.00	9.9	1,224	0.81%
2024/02/29	2	994.00	2	1005.50	1025.00	0	1,189	0.00%
2024/02/27	5	1006.04	3	1000.66	1005.00	2	1,166	0.17%
2024/02/26	3	1021.67	2	1012.50	1010.00	1	1,158	0.09%
2024/02/23	0	0.00	2.1	1054.53	1050.00	-2.1	1,149	-0.18%
2024/02/22	18	1062.22	9.2	1044.62	1045.00	8.8	1,143	0.77%
2024/02/21	7	1026.43	2	1029.98	1025.00	5	1,124	0.44%
2024/02/20	5.2	1018.39	37.1	981.89	1025.00	-31.9	1,122	-2.84%
2024/02/19	16.5	991.00	4.1	989.21	980.00	12.4	1,109	1.12%
2024/02/16	2.1	1014.80	1.1	1019.55	1010.00	1	1,106	0.09%
2024/02/15	7	1007.14	1.4	1000.90	1005.00	5.6	1,098	0.51%
2024/02/05	9.1	995.49	1.1	986.27	989.00	8	1,136	0.70%
2024/02/02	0	0.00	2	1015.00	1010.00	-2	1,134	-0.18%
2024/02/01	101	986.30	0	990.00	986.00	101	1,120	9.02%	大買/
2024/01/31	0.2	989.86	4.1	996.85	988.00	-3.9	1,117	-0.35%
2024/01/30	0	0.00	2	982.50	974.00	-2	1,110	-0.18%
2024/01/29	1	962.02	13	966.31	973.00	-12	1,111	-1.08%
2024/01/26	33.2	972.24	2	945.00	976.00	31.2	1,118	2.79%
2024/01/25	0	0.00	2	988.50	987.00	-2	1,104	-0.18%
2024/01/24	17	986.41	99	984.26	978.00	-82	1,106	-7.42%
2024/01/23	7.1	998.78	1	998.00	1005.00	6.1	1,090	0.56%
2024/01/22	1	973.00	1.7	986.18	976.00	-0.7	1,080	-0.07%
2024/01/19	105.1	973.39	9	976.22	976.00	96.1	1,074	8.94%	大買/
2024/01/18	3.1	953.13	14	954.23	958.00	-11	1,069	-1.03%
2024/01/17	8	964.12	2.1	978.13	967.00	5.9	1,063	0.56%
2024/01/16	17.6	992.66	4	984.58	990.00	13.6	1,042	1.30%
2024/01/15	27.1	966.81	5.6	969.00	965.00	21.5	1,039	2.07%
2024/01/12	6	968.00	1.1	988.00	970.00	4.9	1,049	0.47%
2024/01/11	5.3	965.36	8.3	967.00	973.00	-3	1,028	-0.30%
2024/01/10	2	975.00	0.3	975.26	973.00	1.7	1,028	0.16%
2024/01/09	2	988.96	0	994.00	974.00	2	1,035	0.19%
2024/01/08	3	963.68	1.1	967.03	965.00	2	1,017	0.19%
2024/01/05	1.1	975.17	2.1	982.71	978.00	-1	1,020	-0.10%
2024/01/04	2.1	987.34	151	990.77	988.00	-148.9	1,023	-14.55%	大賣/鉅額交易
2024/01/03	1	996.20	1	1000.00	1000.00	0	1,023	0.00%
2024/01/02	2.1	1022.42	36	1031.25	1030.00	-33.9	1,009	-3.36%
2023/12/29	0	0.00	1	1055.00	1070.00	-1	995	-0.10%
2023/12/28	2	1055.00	9	1046.67	1050.00	-7	982	-0.71%
2023/12/27	7	1065.00	1	1065.00	1060.00	6	974	0.62%
2023/12/26	4	1033.74	1	1025.00	1030.00	3	969	0.31%
2023/12/25	2	1032.50	6	1028.33	1025.00	-4	970	-0.41%
2023/12/20	1	1005.00	1	990.01	1010.00	0	943	0.00%
2023/12/19	2	1005.23	5.1	1026.37	1010.00	-3.1	935	-0.33%
2023/12/18	4	1088.70	38	1089.82	1070.00	-34	939	-3.62%
2023/12/15	5	1095.00	17	1109.09	1110.00	-12	896	-1.34%
2023/12/14	144	1014.65	16	1005.63	1010.00	128	873	14.65%	大買/鉅額交易
2023/12/13	1	994.78	1	978.00	984.00	0	852	0.00%
2023/12/12	0	0.00	5	982.60	980.00	-5	870	-0.57%
2023/12/11	1	998.00	1.1	990.91	990.00	-0.1	890	-0.01%
2023/12/08	0	0.00	1.1	958.00	963.00	-1.1	879	-0.12%
2023/12/07	6	940.83	0.4	920.41	940.00	5.6	862	0.65%
2023/12/06	1	897.00	1	899.00	899.00	0	851	0.00%
2023/12/05	1	890.00	5	891.60	890.00	-4	855	-0.47%
2023/12/04	1	912.00	17.2	915.57	910.00	-16.2	849	-1.91%
2023/12/01	0.1	925.82	1.3	926.74	927.00	-1.2	849	-0.14%
2023/11/30	4.3	929.86	0.1	924.00	926.00	4.2	855	0.49%
2023/11/29	1	918.00	5	921.60	918.00	-4	860	-0.46%
2023/11/28	37.2	908.05	4.1	909.78	922.00	33.1	870	3.80%
2023/11/27	1	895.21	0	903.08	904.00	1	875	0.12%
2023/11/24	0.1	901.48	0	0.00	893.00	0.1	904	0.01%
2023/11/22	1	905.01	51.3	904.81	904.00	-50.3	967	-5.19%
2023/11/21	1.2	910.66	1	904.26	912.00	0.2	973	0.02%
2023/11/20	1.2	907.84	4.2	908.98	908.00	-3	981	-0.31%
2023/11/17	2	920.50	55.4	914.26	924.00	-53.4	991	-5.39%
2023/11/16	1.1	910.97	31	907.06	914.00	-29.9	1,000	-2.99%
2023/11/15	1	916.00	9.2	915.88	916.00	-8.2	1,018	-0.80%
2023/11/14	1	921.02	5.5	919.93	919.00	-4.5	1,040	-0.43%
2023/11/13	47	913.34	3.1	913.38	924.00	43.9	1,073	4.09%
2023/11/10	1.1	870.05	0.3	863.39	871.00	0.8	1,032	0.08%
2023/11/09	63.2	864.59	0.2	863.80	865.00	63.1	1,055	5.97%
2023/11/08	85.1	876.08	2.4	878.44	871.00	82.7	1,052	7.86%
2023/11/07	2	878.00	1.1	881.48	877.00	0.9	1,051	0.09%
2023/11/06	1.2	864.16	21.1	869.41	860.00	-19.9	1,053	-1.89%
2023/11/03	4.1	853.60	1	853.04	854.00	3.1	1,071	0.29%
2023/11/02	1.1	866.92	2	871.51	868.00	-0.9	1,072	-0.08%
2023/11/01	62.1	858.57	5.2	841.46	861.00	56.9	1,083	5.25%
2023/10/31	0.1	816.00	4	824.25	823.00	-3.9	1,083	-0.36%
2023/10/30	20	836.80	0	0.00	831.00	20	1,106	1.81%
2023/10/27	0.1	814.00	2	816.00	819.00	-1.9	1,113	-0.17%
2023/10/26	1	804.45	44	806.50	801.00	-43	1,118	-3.84%
2023/10/25	6	842.83	0	841.00	842.00	6	1,125	0.53%
2023/10/24	0	820.00	0	0.00	835.00	0	1,133	0.00%
2023/10/23	1	813.00	1	820.00	813.00	0	1,151	0.00%
2023/10/20	65	818.62	2.1	797.59	832.00	62.9	1,153	5.45%
2023/10/19	0	828.00	1	827.00	829.00	-1	1,153	-0.09%
2023/10/18	1.1	824.45	18.7	827.05	824.00	-17.6	1,176	-1.50%
2023/10/17	0	0.00	1	845.00	848.00	-1	1,205	-0.08%
2023/10/16	2.1	845.34	3	839.01	837.00	-1	1,205	-0.08%
2023/10/13	4	857.75	0.1	858.73	855.00	3.9	1,221	0.32%
2023/10/12	1.3	848.37	1.1	846.29	848.00	0.2	1,235	0.02%
2023/10/11	2.1	829.58	2	828.00	826.00	0.1	1,251	0.01%
2023/10/06	20.1	832.24	53.2	831.00	828.00	-33.1	1,266	-2.61%
2023/10/05	47.6	835.66	1	832.00	838.00	46.6	1,283	3.63%
2023/10/04	0	0.00	1.1	828.09	826.00	-1.1	1,289	-0.09%
2023/10/03	1	827.00	6.1	824.39	825.00	-5.1	1,294	-0.39%
2023/10/02	46.2	857.61	0.1	847.36	840.00	46.1	1,297	3.55%
2023/09/28	1.3	824.15	1.1	828.02	823.00	0.2	1,291	0.01%
2023/09/27	0	0.00	1	822.14	823.00	-1	1,291	-0.08%
2023/09/26	30.1	827.58	3.1	827.08	827.00	27.1	1,299	2.08%
2023/09/25	2	830.50	0	0.00	835.00	2	1,305	0.15%
2023/09/22	0.1	816.00	1	820.00	825.00	-1	1,306	-0.07%
2023/09/21	2.1	808.56	165.8	807.54	812.00	-163.7	1,314	-12.45%	大賣/鉅額交易
2023/09/20	1	851.99	2.1	857.85	853.00	-1	1,307	-0.08%
2023/09/19	1.5	873.13	2	881.00	874.00	-0.5	1,305	-0.04%
2023/09/18	1	892.00	10	894.60	891.00	-9	1,305	-0.69%
2023/09/15	7	897.72	11.3	892.27	901.00	-4.3	1,312	-0.33%
2023/09/14	10	909.50	5	915.20	909.00	5	1,297	0.39%
2023/09/13	12.6	886.23	0	0.00	891.00	12.6	1,282	0.98%
2023/09/12	6.6	864.16	0.2	874.77	878.00	6.4	1,313	0.49%
2023/09/11	5.2	859.29	37.1	859.84	857.00	-31.9	1,321	-2.41%
2023/09/08	0.2	859.50	0	864.50	867.00	0.2	1,327	0.01%
2023/09/07	5	875.00	1	871.00	877.00	4	1,333	0.30%
2023/09/06	1	873.94	0.1	869.64	875.00	0.9	1,352	0.07%
2023/09/05	3.2	874.65	6	876.87	877.00	-2.9	1,362	-0.21%
2023/09/04	8	881.63	0.1	878.90	879.00	7.9	1,392	0.56%
2023/09/01	2.1	866.88	2.1	862.19	867.00	0	1,416	0.00%
2023/08/31	2.1	866.72	2.4	866.09	865.00	-0.3	1,415	-0.02%
2023/08/30	57.3	881.35	3.5	887.57	881.00	53.8	1,410	3.81%
2023/08/29	32.5	869.78	11.3	861.41	871.00	21.2	1,397	1.52%
2023/08/28	18.7	833.34	16.1	826.76	834.00	2.6	1,377	0.19%
2023/08/25	1	813.97	3	807.33	808.00	-2	1,409	-0.14%
2023/08/24	18.3	829.98	9	829.44	825.00	9.3	1,434	0.65%
2023/08/23	25.2	821.68	2.1	811.94	829.00	23.1	1,430	1.62%
2023/08/22	7	817.57	1	806.05	817.00	6	1,439	0.42%
2023/08/21	1.1	804.87	1.1	801.40	802.00	-0.1	1,445	-0.01%
2023/08/18	140.2	787.57	2	784.07	783.00	138.2	1,425	9.69%	大買/鉅額交易
2023/08/17	3	792.54	2	783.55	778.00	1	1,396	0.07%
2023/08/16	1	732.03	8	734.50	733.00	-7	1,351	-0.52%
2023/08/15	16	753.81	2	760.02	752.00	14	1,343	1.04%
2023/08/14	1	727.01	1	719.00	727.00	0	1,322	0.00%
2023/08/11	2	725.49	4	722.75	723.00	-2	1,319	-0.15%
2023/08/10	1	726.00	4	727.50	727.00	-3	1,315	-0.23%
2023/08/09	121	753.85	2.1	757.26	759.00	118.9	1,302	9.13%	大買/鉅額交易
2023/08/08	0	705.00	2	707.00	719.00	-2	1,283	-0.15%
2023/08/07	1	698.18	92.9	706.76	704.00	-91.9	1,274	-7.21%
2023/08/04	24	733.08	0	0.00	723.00	24	1,245	1.93%
2023/08/02	0	740.00	0	0.00	736.00	0	1,230	0.00%
2023/08/01	0.2	732.20	0	0.00	730.00	0.2	1,212	0.02%
2023/07/31	0	0.00	45	749.98	746.00	-45	1,213	-3.71%
2023/07/28	0.1	750.38	25	755.80	751.00	-24.9	1,204	-2.07%
2023/07/27	3	762.33	2	758.01	760.00	1	1,191	0.08%
2023/07/26	1	754.03	24.1	774.73	753.00	-23.1	1,188	-1.94%
2023/07/25	1	778.96	0.1	772.57	771.00	0.9	1,177	0.08%
2023/07/24	1	769.00	67.8	770.94	769.00	-66.8	1,173	-5.70%
2023/07/21	3.2	778.25	101	774.55	771.00	-97.8	1,158	-8.44%	大賣/
2023/07/20	3	784.67	3	787.33	785.00	0	1,141	0.00%
2023/07/19	1	790.00	162.7	788.10	786.00	-161.7	1,107	-14.60%	大賣/鉅額交易
2023/07/18	1	782.00	2	776.49	782.00	-1	1,100	-0.09%
2023/07/17	3.1	778.41	2.8	770.41	767.00	0.3	1,085	0.03%
2023/07/14	1	791.38	51.1	808.17	794.00	-50.1	1,060	-4.72%
2023/07/13	2	836.08	52.1	830.45	829.00	-50.1	1,032	-4.85%
2023/07/12	1.1	806.66	15.1	827.16	810.00	-14	1,010	-1.38%
2023/07/11	1.2	821.73	1	820.00	824.00	0.2	992	0.02%
2023/07/10	1	816.00	31.4	826.37	819.00	-30.4	986	-3.08%
2023/07/07	1	828.00	81	831.51	829.00	-80	990	-8.08%
2023/07/06	0.1	845.00	22.1	846.32	844.00	-22.1	986	-2.23%
2023/07/05	4.1	853.23	14.3	853.56	849.00	-10.2	983	-1.04%
2023/07/04	1	849.00	62	851.37	848.00	-61	978	-6.23%
2023/07/03	2.2	875.09	0	0.00	858.00	2.2	971	0.23%
2023/06/30	1	860.00	10	851.80	860.00	-9	968	-0.93%
2023/06/29	0.3	846.20	8	856.38	852.00	-7.8	980	-0.79%
2023/06/28	2	864.00	58.3	858.51	849.00	-56.3	974	-5.78%
2023/06/27	2	887.50	1	886.74	877.00	1	975	0.10%
2023/06/26	0	885.00	0.1	890.00	891.00	-0.1	978	-0.01%
2023/06/21	0	0.00	1	891.15	890.00	-1	986	-0.10%
2023/06/20	0.1	884.00	19.5	890.92	890.00	-19.4	1,003	-1.94%
2023/06/19	100	883.43	0.2	885.29	885.00	99.8	1,039	9.61%
2023/06/16	4.3	890.38	4.1	884.59	887.00	0.2	1,070	0.01%
2023/06/15	3	861.66	13.7	851.96	855.00	-10.7	1,063	-1.01%
2023/06/14	0.7	869.74	0.1	863.00	872.00	0.6	1,050	0.06%
2023/06/13	0.3	868.90	0	0.00	873.00	0.3	1,042	0.02%
2023/06/12	17	865.55	7	867.71	864.00	10	1,036	0.97%
2023/06/09	1.1	842.25	3.2	834.05	840.00	-2.1	1,014	-0.21%
2023/06/08	61	829.90	5.3	848.60	831.00	55.7	1,008	5.52%
2023/06/07	202.9	895.03	6	896.66	884.00	196.9	973	20.22%	大買/鉅額交易
2023/06/06	7	867.28	5.2	866.80	862.00	1.8	942	0.19%
2023/06/05	101	879.19	1.6	884.04	878.00	99.4	931	10.67%	大買/
2023/06/02	2.1	892.14	2.4	895.74	883.00	-0.3	921	-0.03%
2023/06/01	3.1	880.64	2.3	883.32	875.00	0.9	911	0.10%
2023/05/31	12	884.33	42.7	889.46	871.00	-30.7	895	-3.42%
2023/05/30	8.7	967.99	0	0.00	967.00	8.7	851	1.02%
2023/05/29	1.1	911.07	33	921.67	909.00	-31.9	823	-3.88%
2023/05/26	17	957.62	4.1	942.93	916.00	12.9	830	1.56%
2023/05/25	5.2	931.44	0.1	943.11	930.00	5.1	821	0.63%
2023/05/24	2	892.00	18.1	890.24	893.00	-16.1	804	-2.00%
2023/05/23	3	911.66	1.4	912.45	906.00	1.6	797	0.20%
2023/05/22	1	922.07	1	929.00	921.00	0	796	0.00%
2023/05/19	0.3	925.58	0	0.00	929.00	0.3	803	0.04%
2023/05/18	2	925.50	0	927.00	923.00	2	809	0.24%
2023/05/17	0	901.88	0	0.00	903.00	0	802	0.00%
2023/05/16	1.1	893.58	2	894.01	892.00	-0.9	803	-0.11%
2023/05/15	1	905.00	0	900.00	894.00	1	804	0.12%
2023/05/12	1	892.93	3	894.67	898.00	-2	807	-0.24%
2023/05/11	1	911.00	1.1	913.78	910.00	-0.1	814	-0.01%
2023/05/10	0	0.00	10	919.90	920.00	-10	812	-1.23%
2023/05/09	1	926.00	1.2	917.92	925.00	-0.2	815	-0.02%
2023/05/08	1	930.00	3	928.67	927.00	-2	817	-0.24%
2023/05/05	10	942.30	2	941.00	935.00	8	816	0.98%
2023/05/03	3	931.67	0	0.00	925.00	3	842	0.36%
2023/05/02	1.1	926.71	0	912.50	925.00	1.1	858	0.13%
2023/04/28	3.1	877.24	5	883.00	878.00	-1.9	870	-0.22%
2023/04/27	0	0.00	0	890.00	888.00	0	870	0.00%
2023/04/26	0	859.00	0	0.00	865.00	0	870	0.00%
2023/04/25	1	863.00	1.2	882.00	865.00	-0.2	872	-0.03%
2023/04/24	0.1	898.00	0.1	897.01	902.00	0	897	-0.01%
2023/04/21	1	890.00	1	903.00	896.00	0	902	0.00%
2023/04/20	0.7	915.00	4	914.28	908.00	-3.3	906	-0.36%
2023/04/19	1	930.00	4.3	928.90	929.00	-3.3	920	-0.36%
2023/04/18	0.1	923.00	1	922.00	928.00	-0.9	923	-0.10%
2023/04/17	1	937.99	0	937.97	937.00	1	940	0.10%
2023/04/14	1.1	931.00	1	936.00	932.00	0.1	944	0.01%
2023/04/13	0.1	942.00	1.4	950.71	925.00	-1.3	949	-0.14%
2023/04/12	1.1	929.05	0	0.00	948.00	1.1	946	0.12%
2023/04/11	6	937.00	0.3	934.55	928.00	5.7	941	0.60%
2023/04/10	0.1	931.00	0	0.00	930.00	0.1	937	0.01%
2023/04/06	1	917.00	1	901.03	915.00	0	934	0.00%
2023/03/31	1	917.01	1.2	918.22	918.00	-0.2	932	-0.02%
2023/03/30	0	0.00	0.8	943.42	927.00	-0.8	931	-0.09%
2023/03/29	1	921.00	1.1	920.91	921.00	-0.1	920	-0.01%
2023/03/28	3.2	931.13	5.1	926.31	918.00	-1.9	918	-0.21%
2023/03/27	0.3	912.00	3.1	919.82	916.00	-2.8	896	-0.31%
2023/03/24	1.1	897.15	1.1	889.55	896.00	0	886	-0.01%
2023/03/23	2	889.49	0.1	904.07	887.00	1.9	871	0.22%
2023/03/22	4.1	907.75	71	892.46	887.00	-67	849	-7.88%
2023/03/21	27.2	921.39	10.3	925.95	918.00	16.8	804	2.09%
2023/03/20	19.1	870.36	7	862.86	888.00	12.1	756	1.60%
2023/03/17	2.1	809.29	1	804.00	808.00	1.1	720	0.15%
2023/03/16	0	0.00	0.2	784.00	782.00	-0.2	717	-0.03%
2023/03/15	6	799.17	2	795.50	791.00	4	715	0.56%
2023/03/14	1	781.00	1	786.00	780.00	0	708	0.00%
2023/03/13	26	789.58	1	789.00	787.00	25	708	3.53%
2023/03/10	0	0.00	2.7	806.43	803.00	-2.7	699	-0.39%
2023/03/08	0	827.00	105.1	819.69	821.00	-105	702	-14.96%	大賣/鉅額交易
2023/03/07	13	825.46	2.1	823.29	825.00	10.9	703	1.55%
2023/03/06	1	833.06	2	809.00	833.00	-1	704	-0.14%
2023/03/03	4	833.50	2.1	837.16	817.00	1.9	702	0.27%
2023/03/02	2	841.50	1.1	847.09	836.00	0.9	695	0.13%
2023/03/01	1	858.00	1	862.00	857.00	0	691	0.00%
2023/02/24	1	868.00	1	863.00	861.00	0	696	0.00%
2023/02/23	1	811.00	1	839.00	839.00	0	687	0.00%
2023/02/22	1	821.00	1	807.00	818.00	0	687	0.00%
2023/02/21	1	836.00	1	831.00	828.00	0	695	0.00%
2023/02/20	2	831.50	0	0.00	831.00	2	704	0.28%
2023/02/17	2	821.50	2	821.50	824.00	0	710	0.00%
2023/02/16	51	826.47	1	828.00	830.00	50	715	6.98%
2023/02/15	1	838.00	3	829.67	834.00	-2	718	-0.28%
2023/02/14	1	833.00	6	842.17	832.00	-5	719	-0.69%
2023/02/13	21	850.24	5	852.80	844.00	16	720	2.22%
2023/02/10	51	857.04	7	860.71	858.00	44	726	6.06%
2023/02/09	2	855.50	0	0.00	859.00	2	725	0.28%
2023/02/08	1	838.00	3	839.33	833.00	-2	714	-0.28%
2023/02/07	1	837.00	0	0.00	838.00	1	715	0.14%
2023/02/06	1	812.00	1	822.00	837.00	0	720	0.00%
2023/02/03	0	0.00	1	820.05	822.00	-1	719	-0.14%
2023/02/02	11	823.18	1	808.01	829.00	10	718	1.39%
2023/02/01	2	783.50	2.1	778.70	789.00	-0.1	712	-0.01%
2023/01/31	1.1	758.92	1	765.00	758.00	0.1	723	0.02%
2023/01/30	1	771.00	1	784.00	770.00	0	725	0.00%
2023/01/17	55	777.07	2	777.00	774.00	53	717	7.39%
2023/01/16	14	775.50	11	770.27	771.00	3	720	0.42%
2023/01/13	1	783.01	2	789.53	783.00	-1	719	-0.14%
2023/01/12	12	790.22	43	792.02	788.00	-31	729	-4.25%
2023/01/11	0	823.33	12	822.25	821.00	-12	709	-1.69%
2023/01/10	4	833.50	2	828.00	832.00	2	719	0.28%
2023/01/09	2	832.00	0	0.00	833.00	2	731	0.27%
2023/01/06	1	785.00	25	782.16	785.00	-24	726	-3.31%
2023/01/05	2	786.50	12	782.25	789.00	-10	738	-1.35%
2023/01/03	0	0.00	0.1	827.00	824.00	-0.1	756	-0.01%
2022/12/30	15	824.53	3	828.00	826.00	12	761	1.58%
2022/12/29	4	811.50	0	0.00	810.00	4	770	0.52%
2022/12/28	1	798.01	1	796.00	802.00	0	771	0.00%
2022/12/27	1	822.00	4	838.75	823.00	-3	787	-0.38%
2022/12/26	2	834.00	0	0.00	831.00	2	792	0.25%
2022/12/23	1	822.00	0	0.00	829.00	1	801	0.12%
2022/12/22	2	825.50	17	818.00	826.00	-15	810	-1.85%
2022/12/21	33	812.64	6	811.67	807.00	27	815	3.31%
2022/12/20	13	826.77	116	829.56	823.00	-103	818	-12.59%	大賣/鉅額交易
2022/12/19	21	867.33	1	857.00	855.00	20	821	2.43%
2022/12/16	4	892.00	0	0.00	889.00	4	823	0.49%
2022/12/14	0	912.00	0	0.00	913.00	0	829	0.00%
2022/12/13	1	886.00	1	887.00	883.00	0	836	0.00%
2022/12/09	0	0.00	4	878.00	884.00	-4	851	-0.47%
2022/12/08	0	0.00	3	869.00	873.00	-3	874	-0.34%
2022/12/07	3	857.33	1	858.00	857.00	2	885	0.23%
2022/12/02	0	874.00	5	878.80	886.00	-5	916	-0.54%
2022/12/01	0	888.00	5	887.40	887.00	-5	918	-0.54%
2022/11/30	0	0.00	4	873.00	864.00	-4	913	-0.44%
2022/11/29	0	0.00	4	870.25	873.00	-4	915	-0.44%
2022/11/28	0	0.00	5	873.80	879.00	-5	928	-0.54%
2022/11/25	1	889.00	4	886.25	886.00	-3	934	-0.32%
2022/11/24	1	888.00	2	891.50	895.00	-1	929	-0.11%
2022/11/18	30	846.90	2	847.00	848.00	28	936	2.99%
2022/11/17	5	833.52	2	822.50	829.00	3	936	0.32%
2022/11/16	1	805.00	12	802.75	805.00	-11	925	-1.19%
2022/11/15	2	782.50	2	779.50	780.00	0	921	0.00%
2022/11/14	3	791.67	4	801.75	787.00	-1	931	-0.11%
2022/11/11	2	814.00	3.1	807.71	798.00	-1.1	922	-0.12%
2022/11/09	0	804.00	0	0.00	811.00	0	930	0.00%
2022/11/08	2	802.96	12	798.00	796.00	-10	952	-1.05%
2022/11/07	12	794.58	1	797.00	796.00	11	954	1.15%
2022/11/04	1	793.00	1	787.00	796.00	0	950	0.00%
2022/11/02	9	798.22	2	789.00	798.00	7	948	0.74%
2022/11/01	0	0.00	10	778.50	782.00	-10	941	-1.06%
2022/10/31	4	777.25	5	773.20	776.00	-1	941	-0.11%
2022/10/28	3	770.00	7	763.82	769.00	-4	942	-0.43%
2022/10/27	13	748.38	0	0.00	752.00	13	926	1.40%
2022/10/26	3	700.67	4.9	692.10	694.00	-1.9	915	-0.21%
2022/10/25	2	712.50	2	712.02	719.00	0	899	0.00%
2022/10/24	3	728.33	2	724.00	725.00	1	887	0.11%
2022/10/21	11	717.91	4.3	703.34	700.00	6.7	892	0.75%
2022/10/20	0.4	710.00	2	722.00	722.00	-1.6	889	-0.18%
2022/10/19	36	729.50	7.2	728.90	732.00	28.8	880	3.28%
2022/10/18	7	702.43	11	714.96	706.00	-4	870	-0.46%
2022/10/17	4	703.50	6	703.67	716.00	-2	861	-0.23%
2022/10/14	1	743.00	2	736.00	725.00	-1	848	-0.12%
2022/10/13	17.7	732.71	10.7	731.94	721.00	7	847	0.83%
2022/10/12	0.7	737.64	9.7	736.24	736.00	-9	839	-1.07%
2022/10/11	17	775.88	11	759.55	752.00	6	834	0.72%
2022/10/07	3	804.00	1	807.90	811.00	2	846	0.24%
2022/10/06	5.4	810.27	4	813.75	814.00	1.4	865	0.16%
2022/10/05	7.6	788.97	1	795.00	786.00	6.6	876	0.75%
2022/10/04	31.1	784.52	3	776.01	793.00	28.1	896	3.14%
2022/10/03	14.3	755.07	3	756.00	741.00	11.3	888	1.27%
2022/09/30	2	746.24	3.4	752.36	764.00	-1.4	909	-0.15%
2022/09/29	6	743.50	5.4	746.64	739.00	0.6	940	0.06%
2022/09/28	6.7	739.56	5.4	753.85	735.00	1.3	950	0.14%
2022/09/27	4	761.50	8	758.50	769.00	-4	962	-0.42%
2022/09/26	10	749.40	4	749.25	748.00	6	970	0.62%
2022/09/23	13	769.00	5	777.60	765.00	8	998	0.80%
2022/09/22	4	786.00	8	789.25	794.00	-4	1,022	-0.39%
2022/09/21	35	795.23	13	797.31	794.00	22	1,036	2.12%
2022/09/20	5	796.00	6	799.33	791.00	-1	1,032	-0.10%
2022/09/19	7	802.57	0	0.00	800.00	7	1,032	0.68%
2022/09/15	124	807.78	8.6	807.52	805.00	115.4	1,035	11.14%	大買/鉅額交易
2022/09/14	4.8	769.74	4	784.71	784.00	0.7	1,018	0.07%
2022/09/13	3	776.00	4	784.50	777.00	-1	1,013	-0.10%
2022/09/12	18.2	782.37	25	781.16	780.00	-6.8	1,015	-0.67%
2022/09/08	6	745.33	14.5	750.65	750.00	-8.5	1,017	-0.83%
2022/09/07	1	724.00	10.8	717.19	724.00	-9.8	1,028	-0.96%
2022/09/06	1	724.00	1	726.00	723.00	0	1,035	0.00%
2022/09/05	5	731.00	5	724.40	720.00	0	1,035	0.00%
2022/09/02	1	718.00	8	719.99	730.00	-7	1,032	-0.68%
2022/09/01	8	699.01	2.1	707.75	696.00	6	1,015	0.59%
2022/08/31	0.1	730.76	1	729.00	728.00	-1	1,007	-0.09%
2022/08/30	0	0.00	2	741.00	735.00	-2	1,010	-0.20%
2022/08/29	2	735.49	0	0.00	735.00	2	1,014	0.20%
2022/08/26	34	767.38	1	769.00	755.00	33	1,013	3.26%
2022/08/25	10	770.20	21	771.76	770.00	-11	1,009	-1.09%
2022/08/24	3	743.67	8	758.62	760.00	-5	1,002	-0.50%
2022/08/23	1	732.01	1	735.00	732.00	0	992	0.00%
2022/08/22	5	748.40	2	739.50	733.00	3	1,000	0.30%
2022/08/19	12	742.17	15.1	750.80	755.00	-3.1	1,006	-0.31%
2022/08/18	21.1	722.27	1	714.00	723.00	20.1	1,006	2.00%
2022/08/17	64	736.05	12.1	735.45	727.00	52	1,004	5.17%
2022/08/16	46.1	740.85	11	738.36	737.00	35.1	1,000	3.50%
2022/08/15	8	722.63	28	727.57	745.00	-20	999	-2.00%
2022/08/12	42	681.81	2	681.50	678.00	40	991	4.03%
2022/08/11	6	676.67	28	674.14	673.00	-22	986	-2.23%
2022/08/10	1	667.09	1	668.00	666.00	0	996	0.00%
2022/08/09	0	0.00	1	672.00	678.00	-1	1,000	-0.10%
2022/08/08	2	674.00	15	665.73	670.00	-13	1,014	-1.28%
2022/08/05	1	654.00	8	660.25	654.00	-7	1,049	-0.67%
2022/08/03	2	634.00	3	634.33	635.00	-1	1,050	-0.10%
2022/08/02	0	0.00	9	664.00	651.00	-9	1,056	-0.85%
2022/08/01	2	677.00	12	678.85	668.00	-10	1,046	-0.96%
2022/07/29	0	0.00	1	696.00	698.00	-1	1,044	-0.10%
2022/07/28	30	711.23	18	710.17	697.00	12	1,052	1.14%
2022/07/27	1	696.00	3	694.34	697.00	-2	1,041	-0.20%
2022/07/26	22	689.05	4	687.50	683.00	18	1,041	1.73%
2022/07/25	0	0.00	6	702.67	706.00	-6	1,041	-0.58%
2022/07/22	1	695.00	7	699.29	694.00	-6	1,040	-0.58%
2022/07/21	0	0.00	8	696.13	705.00	-8	1,039	-0.77%
2022/07/20	87	696.74	8	704.00	694.00	79	1,034	7.64%
2022/07/19	3	696.00	32	694.88	692.00	-29	1,026	-2.82%
2022/07/18	6	692.00	4	698.25	697.00	2	1,022	0.20%
2022/07/15	38	699.24	74	700.95	701.00	-36	1,016	-3.54%
2022/07/14	3	681.33	34	690.62	689.00	-31	996	-3.11%
2022/07/13	0	0.00	2	634.50	638.00	-2	974	-0.21%
2022/07/12	0	0.00	24	619.08	624.00	-24	957	-2.51%
2022/07/11	0	0.00	8	612.00	610.00	-8	930	-0.86%
2022/07/08	34	613.00	7	618.00	612.00	27	929	2.90%
2022/07/07	21	578.71	14	585.07	596.00	7	904	0.77%
2022/07/06	10	593.90	8.1	596.94	587.00	2	870	0.22%
2022/07/05	1.1	603.90	187.1	598.38	606.00	-186	850	-21.86%	大賣/鉅額交易
2022/07/04	0.1	609.09	10	605.50	611.00	-9.9	832	-1.19%
2022/07/01	14	622.64	4	615.25	610.00	10	821	1.22%
2022/06/30	34	666.38	12	667.92	668.00	22	783	2.81%
2022/06/29	14	701.50	1	716.00	701.00	13	755	1.72%
2022/06/28	1	742.00	0	0.00	737.00	1	732	0.14%
2022/06/27	94	765.06	1	770.00	765.00	93	730	12.73%
2022/06/24	4	729.00	10	740.50	733.00	-6	721	-0.83%
2022/06/22	4	735.95	33	734.87	725.00	-29	702	-4.13%
2022/06/21	1	735.56	31	740.16	748.00	-30	707	-4.24%
2022/06/20	1	742.00	11	743.45	740.00	-10	700	-1.43%
2022/06/17	10	757.00	50	751.06	748.00	-40	704	-5.68%
2022/06/16	29	814.41	6	816.33	773.00	23	685	3.36%
2022/06/15	1	800.00	12	811.42	804.00	-11	662	-1.66%
2022/06/14	5	784.80	7	791.43	790.00	-2	659	-0.30%
2022/06/13	0	0.00	5	799.60	803.00	-5	658	-0.76%
2022/06/10	6	801.83	9	798.78	813.00	-3	663	-0.45%
2022/06/09	2	800.00	14	806.86	804.00	-12	686	-1.75%
2022/06/08	0	0.00	2	796.00	801.00	-2	687	-0.29%
2022/06/07	3	790.00	7	776.86	789.00	-4	689	-0.58%
2022/06/06	0	0.00	1	769.00	769.00	-1	703	-0.14%
2022/06/02	0	0.00	17	783.12	776.00	-17	703	-2.42%
2022/06/01	2	770.00	3	770.33	771.00	-1	704	-0.14%
2022/05/31	0	0.00	2	792.00	792.00	-2	696	-0.29%
2022/05/30	2	784.00	6	778.00	780.00	-4	691	-0.58%
2022/05/27	10	745.90	2	746.00	744.00	8	682	1.17%
2022/05/26	0	0.00	2	750.50	728.00	-2	673	-0.30%
2022/05/25	0	0.00	66	771.64	766.00	-66	661	-9.97%
2022/05/24	0	774.00	1	787.90	766.00	-1	663	-0.15%
2022/05/23	5	807.39	1	823.00	783.00	4	661	0.61%
2022/05/20	1	832.00	11	831.70	824.00	-10	645	-1.56%
2022/05/19	0	810.00	0	0.00	812.00	0	627	0.01%
2022/05/18	12	810.00	4	829.75	822.00	8	621	1.29%
2022/05/17	1	818.00	1	808.00	812.00	0	609	0.00%
2022/05/16	1	815.00	6	809.83	815.00	-5	602	-0.83%
2022/05/13	16	811.25	4	785.00	810.00	12	581	2.06%
2022/05/12	16	744.38	0	0.00	740.00	16	548	2.92%
2022/05/11	5	737.20	0	0.00	751.00	5	547	0.91%
2022/05/10	2	716.50	3	722.67	721.00	-1	542	-0.18%
2022/05/09	11	744.36	10	745.60	747.00	1	534	0.19%
2022/05/06	0	0.00	8	734.25	735.00	-8	532	-1.50%
2022/05/05	8	760.88	34.1	765.86	758.00	-26.1	534	-4.87%
2022/05/04	4	749.25	0	0.00	744.00	4	527	0.76%
2022/05/03	0	0.00	10	733.80	740.00	-10	532	-1.88%
2022/04/29	0	0.00	2	732.50	733.00	-2	529	-0.38%
2022/04/28	100	718.17	0	0.00	717.00	100	530	18.84%
2022/04/27	32	700.22	4	690.00	710.00	28	529	5.29%
2022/04/26	92	709.79	7	708.29	705.00	85	526	16.16%
2022/04/25	21	697.14	1	696.05	695.00	20	529	3.77%
2022/04/22	4	719.06	5	715.60	711.00	-1	526	-0.18%
2022/04/21	1	728.00	1	736.00	746.00	0	529	0.00%
2022/04/20	8	749.63	4	761.50	741.00	4	526	0.76%
2022/04/19	0	0.00	0	735.53	744.00	0	521	-0.01%
2022/04/18	47	725.46	0	0.00	722.00	47	516	9.11%
2022/04/15	5	708.00	8	711.38	702.00	-3	511	-0.59%
2022/04/14	0	0.00	22	721.55	724.00	-22	515	-4.26%
2022/04/13	0	0.00	12	714.83	715.00	-12	508	-2.37%
2022/04/12	14	702.74	0	0.00	706.00	14	505	2.77%
2022/04/11	4	683.25	3	678.67	671.00	1	502	0.20%
2022/04/07	14	669.29	0	0.00	668.00	14	497	2.82%
2022/04/06	2	691.00	0	0.00	685.00	2	492	0.41%
2022/04/01	0	0.00	30	705.27	714.00	-30	491	-6.11%
2022/03/31	0	0.00	1	705.00	701.00	-1	489	-0.20%
2022/03/28	1	696.00	1	698.00	702.00	0	514	0.00%
2022/03/25	0	0.00	1	710.00	710.00	-1	517	-0.19%
2022/03/24	0	0.00	22	698.55	717.00	-22	515	-4.27%
2022/03/22	0	0.00	1	692.00	692.00	-1	504	-0.20%
2022/03/21	20	660.85	1	662.00	660.00	19	496	3.83%
2022/03/18	12	634.25	2	643.00	643.00	10	500	2.00%
2022/03/17	0	0.00	6	643.33	640.00	-6	500	-1.20%
2022/03/16	1	619.00	1	620.00	618.00	0	493	0.00%
2022/03/15	1	614.00	2	615.50	614.00	-1	497	-0.20%
2022/03/14	1	650.00	0	0.00	622.00	1	492	0.20%
2022/03/11	2	668.00	5	673.60	670.00	-3	471	-0.64%
2022/03/10	5	682.40	2	681.00	681.00	3	465	0.65%
2022/03/09	68	642.07	13	640.01	645.00	55	459	11.96%
2022/03/08	1	666.02	1	672.00	670.00	0	444	0.00%
2022/03/07	4	679.50	0	691.00	685.00	4	442	0.90%
2022/03/04	0	721.00	0	0.00	724.00	0	442	0.00%
2022/03/03	0	0.00	0	726.00	728.00	0	450	0.00%
2022/03/02	0	716.00	0.1	722.34	722.00	-0.1	455	-0.02%
2022/03/01	0.1	726.50	0	727.00	726.00	0.1	462	0.02%
2022/02/25	2	721.97	1.1	725.15	717.00	0.9	477	0.19%
2022/02/24	1.1	692.71	1	700.00	702.00	0.1	478	0.02%
2022/02/23	0	0.00	9	702.11	710.00	-9	479	-1.88%
2022/02/22	19	696.37	3	699.67	693.00	16	500	3.20%
2022/02/21	7	700.14	2	707.00	702.00	5	519	0.96%
2022/02/18	55	687.09	0	0.00	689.00	55	524	10.48%
2022/02/17	2	690.00	2	691.00	692.00	0	539	0.00%
2022/02/16	0	0.00	4	706.50	699.00	-4	561	-0.71%
2022/02/14	1	691.00	0	0.00	688.00	1	584	0.17%
2022/02/11	7	703.00	96	704.77	703.00	-89	582	-15.27%
2022/02/10	0	0.00	0.1	712.00	711.00	-0.1	600	-0.02%
2022/02/09	3	708.67	1	710.00	710.00	2	600	0.33%
2022/02/08	0	0.00	108	704.86	703.00	-108	595	-18.13%	大賣/鉅額交易
2022/02/07	4	711.00	0	0.00	716.00	4	591	0.68%
2022/01/26	0	0.00	3	718.00	713.00	-3	585	-0.51%
2022/01/25	5	719.80	11	707.73	712.00	-6	593	-1.01%
2022/01/24	3	733.67	1	728.00	739.00	2	590	0.34%
2022/01/21	2	733.00	0	0.00	727.00	2	593	0.34%
2022/01/20	0	0.00	1	770.00	770.00	-1	588	-0.17%
2022/01/19	17	749.00	1	761.00	761.00	16	594	2.69%
2022/01/18	0	0.00	2	744.00	750.00	-2	596	-0.34%
2022/01/17	28	727.39	1	732.00	734.00	27	594	4.54%
2022/01/14	0	0.00	11	720.55	724.00	-11	597	-1.84%
2022/01/13	1	731.00	0	0.00	718.00	1	593	0.17%
2022/01/12	1	725.00	11	747.36	748.00	-10	589	-1.70%
2022/01/07	75	730.19	1	721.00	739.00	74	581	12.73%
2021/12/30	0	0.00	1	758.00	761.00	-1	587	-0.17%
2021/12/29	1	758.00	0	0.00	752.00	1	594	0.17%
2021/12/27	0	0.00	1	765.00	756.00	-1	600	-0.17%
2021/12/24	0	0.00	1	755.00	754.00	-1	603	-0.17%
2021/12/23	2	756.00	1	738.00	756.00	1	607	0.16%
2021/12/22	1	742.00	0	0.00	730.00	1	599	0.17%
2021/12/21	0	0.00	50	700.92	712.00	-50	592	-8.44%
2021/12/20	0	0.00	32	690.75	690.00	-32	601	-5.32%
2021/12/16	0	0.00	7	705.29	696.00	-7	615	-1.14%
2021/12/15	0	0.00	5	703.00	703.00	-5	613	-0.82%
2021/12/14	11	708.55	3	706.67	707.00	8	613	1.30%
2021/12/09	2	688.00	1	700.00	688.00	1	630	0.16%
2021/12/08	2	692.00	1	692.00	691.00	1	641	0.16%
2021/12/06	0	0.00	0.1	677.75	678.00	-0.1	705	-0.01%
2021/12/03	0	0.00	0	673.00	675.00	0	715	-0.01%
2021/12/02	1.1	656.69	1.1	662.46	672.00	0	713	0.00%
2021/12/01	0.1	676.50	0	675.00	672.00	0.1	703	0.01%
2021/11/30	1	692.88	0.1	729.86	687.00	0.9	699	0.13%
2021/11/29	0.1	672.85	1.1	693.78	696.00	-1	691	-0.14%
2021/11/26	3.1	673.92	3	673.32	672.00	0	681	0.00%
2021/11/25	1.1	678.52	2	690.50	690.00	-0.9	675	-0.13%
2021/11/24	0	0.00	27	672.56	670.00	-27	669	-4.03%
2021/11/23	1	695.00	1	687.00	689.00	0	650	0.00%
2021/11/22	1	709.00	1	705.00	709.00	0	643	0.00%
2021/11/19	44	706.07	1.1	705.02	705.00	43	638	6.73%
2021/11/18	2	690.94	2	693.50	674.00	0	617	0.01%
2021/11/17	0	658.00	0.1	662.50	656.00	-0.1	599	-0.02%
2021/11/16	0.1	653.26	23	653.00	667.00	-22.9	598	-3.83%
2021/11/15	4	664.75	1	632.18	667.00	3	589	0.51%
2021/11/12	0	621.00	1	630.00	626.00	-1	572	-0.17%
2021/11/11	1	594.00	3	594.00	597.00	-2	558	-0.36%
2021/11/10	3	601.67	8	598.75	605.00	-5	555	-0.90%
2021/11/09	11	597.73	0	0.00	602.00	11	570	1.93%
2021/11/08	4	580.50	0	0.00	579.00	4	563	0.71%
2021/11/05	0	0.00	1	588.00	586.00	-1	560	-0.18%
2021/11/04	1	575.00	1	584.00	575.00	0	561	0.00%
2021/11/02	0	0.00	3	586.00	582.00	-3	557	-0.54%
2021/11/01	2	599.00	6	592.67	599.00	-4	546	-0.73%
2021/10/29	9	585.00	3	586.67	578.00	6	542	1.11%
2021/10/28	1	574.00	9.1	581.80	574.00	-8.1	539	-1.51%
2021/10/27	1	575.00	2	564.00	575.00	-1	540	-0.19%
2021/10/26	14	554.93	0	0.00	553.00	14	536	2.61%
2021/10/21	0	555.00	0	0.00	549.00	0	551	0.01%
2021/10/20	1	561.00	1	561.00	561.00	0	552	0.00%
2021/10/15	1	559.00	1.1	563.15	559.00	-0.1	550	-0.01%
2021/10/14	0	559.71	0	0.00	556.00	0	552	0.01%
2021/10/13	0	571.00	0.1	567.00	564.00	-0.1	557	-0.02%
2021/10/12	0	571.00	0	0.00	578.00	0	560	0.00%
2021/10/08	1	574.00	11	575.82	574.00	-10	558	-1.79%
2021/10/07	57	564.18	2	553.00	566.00	55	553	9.94%
2021/09/30	3	550.00	8	556.75	555.00	-5	540	-0.93%
2021/09/29	10	542.00	0	0.00	538.00	10	534	1.87%
2021/09/28	1	550.00	1	552.00	555.00	0	532	0.00%
2021/09/27	0	561.00	4.6	550.82	553.00	-4.6	546	-0.83%
2021/09/24	3	580.67	0	0.00	577.00	3	537	0.56%
2021/09/23	2	584.50	7	583.00	578.00	-5	535	-0.93%
2021/09/17	0	565.00	0	0.00	573.00	0	532	0.00%
2021/09/16	1	562.00	0	0.00	560.00	1	536	0.19%
2021/09/15	1	565.00	3	584.00	575.00	-2	533	-0.37%
2021/09/14	5.1	586.78	0	0.00	591.00	5.1	525	0.96%
2021/09/13	1	583.00	1	600.00	583.00	0	521	0.00%
2021/09/10	2	606.00	18	604.67	606.00	-16	511	-3.13%
2021/09/09	3	588.00	70	573.91	584.00	-67	485	-13.80%
2021/09/08	0	0.00	41	549.44	550.00	-41	459	-8.93%
2021/09/01	5	537.00	5	539.00	539.00	0	503	0.00%
2021/08/31	1	540.00	1	536.00	540.00	0	511	0.00%
2021/08/27	1	516.00	1	520.00	520.00	0	525	0.00%
2021/08/26	1	516.00	1	514.00	519.00	0	534	0.00%
2021/08/23	8	537.38	1	545.00	539.00	7	555	1.26%
2021/08/20	7	519.43	2	532.00	531.00	5	576	0.87%
2021/08/19	19	517.11	0	0.00	504.00	19	582	3.26%
2021/08/18	5	510.40	0	0.00	507.00	5	585	0.85%
2021/08/17	4	515.00	1	521.00	515.00	3	595	0.50%
2021/08/13	2	528.00	2	536.00	536.00	0	634	0.00%
2021/07/29	0	0.00	1	566.00	562.00	-1	729	-0.14%
2021/07/28	0	0.00	2	555.00	549.00	-2	730	-0.27%
2021/07/27	3	559.67	0	0.00	555.00	3	736	0.41%
2021/07/23	10	543.30	0	0.00	540.00	10	774	1.29%
2021/07/20	37	547.62	0	0.00	546.00	37	808	4.58%
2021/07/19	20	550.20	96	546.00	550.00	-76	813	-9.34%
2021/07/16	40	555.75	23	556.78	555.00	17	811	2.10%
2021/07/13	1	568.00	21	578.67	565.00	-20	823	-2.43%
2021/07/12	2	579.00	2	575.00	579.00	0	825	0.00%
2021/07/09	40	573.50	0	0.00	575.00	40	826	4.84%
2021/07/08	22	564.45	2	568.00	563.00	20	827	2.42%
2021/07/07	0	0.00	2	568.00	568.00	-2	833	-0.24%
2021/07/06	0	0.00	28	552.71	552.00	-28	835	-3.35%
2021/07/05	1	574.00	1	565.00	565.00	0	838	0.00%
2021/07/02	0	0.00	2	565.00	565.00	-2	847	-0.24%
2021/07/01	2	573.50	36	570.00	564.00	-34	833	-4.08%
2021/06/30	2	585.00	2	584.00	584.00	0	836	0.00%
2021/06/29	1	583.00	1	582.00	582.00	0	841	0.00%
2021/06/25	0	0.00	1	588.00	591.00	-1	847	-0.12%
2021/06/24	0	0.00	1	583.00	578.00	-1	841	-0.12%
2021/06/23	0	0.00	1	586.00	586.00	-1	840	-0.12%
2021/06/22	1	582.00	0	0.00	565.00	1	840	0.12%
2021/06/21	23	571.48	2	576.00	570.00	21	836	2.51%
2021/06/18	12	578.50	2	563.00	576.00	10	832	1.20%
2021/06/17	21	550.57	0	0.00	556.00	21	834	2.52%
2021/06/16	1	544.00	0	0.00	544.00	1	836	0.12%
2021/06/11	1	537.00	1	553.00	537.00	0	842	0.00%
2021/06/10	1	537.00	0	0.00	552.00	1	850	0.12%
2021/06/09	3	544.33	60	538.68	527.00	-57	836	-6.81%
2021/06/08	2	569.00	25	567.32	562.00	-23	815	-2.82%
2021/06/07	0	0.00	50	548.84	565.00	-50	812	-6.15%
2021/06/03	1	574.00	1	572.90	573.00	0	819	0.00%
2021/06/02	0	0.00	84	570.69	574.00	-84	815	-10.30%
2021/06/01	5	592.40	7	600.00	588.00	-2	812	-0.25%
2021/05/31	1	593.00	1	606.00	593.00	0	817	0.00%
2021/05/28	2	593.00	35	594.69	592.00	-33	814	-4.05%
2021/05/27	7	573.86	3	573.00	577.00	4	803	0.50%
2021/05/26	2	562.00	6	561.50	569.00	-4	800	-0.50%
2021/05/25	0	562.50	26	563.35	559.00	-26	803	-3.24%
2021/05/24	4	558.00	3	556.67	554.00	1	802	0.13%
2021/05/21	38	545.55	25	552.28	556.00	13	804	1.62%
2021/05/20	4	519.74	0	0.00	519.00	4	793	0.51%
2021/05/19	1	521.00	0	0.00	520.00	1	817	0.12%
2021/05/18	4	529.00	4	524.50	529.00	0	849	0.00%
2021/05/17	2	510.99	2	512.50	511.00	0	845	0.00%
2021/05/14	22	512.86	0	0.00	513.00	22	826	2.66%
2021/05/13	9	474.11	1	466.96	467.00	8	798	1.00%
2021/05/12	0	0.00	3	489.00	481.00	-3	788	-0.38%
2021/05/11	1	493.50	3	505.00	493.50	-2	771	-0.26%
2021/05/10	0	0.00	4	531.25	530.00	-4	763	-0.52%
2021/05/07	8	513.88	1	507.00	515.00	7	763	0.92%
2021/05/06	0	0.00	0	502.00	502.00	0	766	0.00%
2021/05/05	15	504.33	2	497.75	496.00	13	763	1.70%
2021/05/04	16	513.63	7	515.86	512.00	9	758	1.19%
2021/05/03	11	538.27	28	544.79	536.00	-17	753	-2.26%
2021/04/29	11	549.73	5	539.60	543.00	6	752	0.80%
2021/04/28	5	519.00	0	0.00	520.00	5	724	0.69%
2021/04/26	4	518.00	0	508.67	518.00	4	715	0.56%
2021/04/23	0	500.00	0	0.00	502.00	0	704	0.00%
2021/04/22	0	0.00	1	490.50	487.00	-1	707	-0.14%
2021/04/16	0	0.00	51	482.22	484.50	-51	752	-6.77%
2021/04/15	1	470.00	1	473.00	470.00	0	768	0.00%
2021/04/13	1	484.00	0	0.00	470.00	1	866	0.12%
2021/04/12	5	489.10	0	0.00	484.50	5	869	0.58%
2021/04/08	2	509.50	0	0.00	509.00	2	881	0.23%
2021/04/07	1	499.50	1	495.00	499.50	0	870	0.00%
2021/04/06	0	0.00	4	495.00	495.50	-4	873	-0.46%
2021/04/01	0	0.00	5	490.21	491.00	-5	868	-0.58%
2021/03/31	1	499.50	1.2	510.72	499.50	-0.2	858	-0.02%
2021/03/30	0.2	507.42	0	508.00	509.00	0.2	870	0.02%
2021/03/29	0	501.00	0	501.00	500.00	0	884	0.00%
2021/03/26	2.1	502.11	0	503.00	499.50	2	895	0.23%
2021/03/25	16	500.53	2	500.00	500.00	14	911	1.54%
2021/03/24	1	511.00	1	504.00	504.00	0	926	0.00%
2021/03/22	0	0.00	1	507.00	507.00	-1	966	-0.10%
2021/03/19	0	0.00	111	491.31	493.50	-111	980	-11.32%	大賣/鉅額交易
2021/03/18	2	495.75	21	499.33	496.00	-19	982	-1.93%
2021/03/12	0	0.00	0	510.00	504.00	0	1,053	0.00%
2021/03/11	0	507.00	0	506.00	508.00	0	1,055	0.00%
2021/03/10	0	497.00	0	0.00	500.00	0	1,059	0.00%
2021/03/08	0	0.00	2	509.50	507.00	-2	1,053	-0.19%
2021/03/05	2	499.00	0	0.00	499.00	2	1,077	0.19%
2021/03/04	0	0.00	3	511.67	510.00	-3	1,075	-0.28%
2021/02/26	0	0.00	1	517.00	519.00	-1	1,132	-0.09%
2021/02/24	1	520.00	0	0.00	514.00	1	1,191	0.08%
2021/02/23	0	0.00	2	528.00	526.00	-2	1,188	-0.17%
2021/02/22	5	531.40	2	535.00	535.00	3	1,201	0.25%
2021/02/19	0	0.00	8	550.38	550.00	-8	1,186	-0.67%
2021/02/18	9	581.00	0.1	560.00	577.00	9	1,170	0.76%
2021/02/17	4.1	554.94	0	0.00	555.00	4.1	1,154	0.35%
2021/02/03	0	0.00	5	527.00	525.00	-5	1,178	-0.43%
2021/02/02	0	527.00	0	0.00	526.00	0	1,184	0.00%
2021/01/29	0	0.00	1	547.00	519.00	-1	1,204	-0.08%
2021/01/28	21	533.52	1	525.00	535.00	20	1,199	1.67%
2021/01/27	1	530.00	1	530.00	530.00	0	1,197	0.00%
2021/01/22	0	0.00	0.1	544.20	546.00	-0.1	1,225	0.00%
2021/01/21	0.1	525.00	0	0.00	524.00	0.1	1,216	0.00%
2021/01/20	0	0.00	2.1	533.05	527.00	-2.1	1,215	-0.18%
2021/01/19	0	541.00	0	540.00	539.00	0	1,209	0.00%
2021/01/18	0	538.13	2	533.50	537.00	-2	1,212	-0.16%
2021/01/15	0	0.00	4	552.50	548.00	-4	1,211	-0.33%
2021/01/14	1	553.01	5	560.45	553.00	-4	1,208	-0.33%
2021/01/13	0	550.00	2	555.00	561.00	-2	1,211	-0.16%
2021/01/12	3	543.67	0	0.00	543.00	3	1,211	0.25%
2021/01/11	0	0.00	3	575.00	564.00	-3	1,200	-0.25%
2021/01/08	1	540.00	5.1	549.79	545.00	-4.1	1,201	-0.34%
2021/01/07	30.1	537.72	4	549.25	535.00	26.1	1,200	2.17%
2021/01/06	321	513.93	4	512.00	531.00	317	1,167	27.14%	大買/鉅額交易
2021/01/05	1	484.50	1	492.50	483.50	0	1,137	0.00%
2021/01/04	6	489.92	0	0.00	490.50	6	1,149	0.52%
2020/12/29	0	0.00	1	471.00	469.50	-1	1,200	-0.08%
2020/12/28	0	0.00	3	472.50	474.00	-3	1,208	-0.25%
2020/12/25	2	472.50	2	472.75	472.00	0	1,248	0.00%
2020/12/23	5	473.20	0	0.00	472.00	5	1,349	0.37%
2020/12/21	1	476.00	0	470.00	476.00	1	1,453	0.07%
2020/12/18	0	0.00	5	467.00	466.50	-5	1,482	-0.34%
2020/12/17	22	455.93	2	455.75	454.00	20	1,467	1.36%
2020/12/16	0	0.00	3	460.00	459.00	-3	1,442	-0.21%
2020/12/15	8	456.00	8	469.96	456.00	0	1,429	0.00%
2020/12/14	25	468.47	0	0.00	467.50	25	1,411	1.77%
2020/12/11	24	455.69	0	0.00	457.00	24	1,410	1.70%
2020/12/10	43.1	466.31	1	469.00	466.50	42.1	1,413	2.97%
2020/12/09	22	475.73	22.1	476.85	477.00	-0.1	1,405	-0.01%
2020/12/08	39.1	455.70	0.1	459.00	454.00	39	1,369	2.85%
2020/12/07	1.1	455.22	0.4	449.57	455.50	0.6	1,353	0.05%
2020/12/04	0.5	454.50	0	453.00	454.50	0.5	1,354	0.04%
2020/12/03	0	0.00	10.1	451.03	449.50	-10.1	1,348	-0.75%
2020/12/02	0.1	455.00	0.2	455.72	453.50	-0.1	1,346	0.00%
2020/12/01	3.2	454.09	0	460.50	454.00	3.2	1,346	0.24%
2020/11/30	0	0.00	0.1	452.00	445.00	-0.1	1,326	-0.01%
2020/11/27	1.1	450.11	1.1	451.58	450.00	0	1,325	0.00%
2020/11/26	0.1	451.00	5	451.91	450.00	-4.9	1,318	-0.37%
2020/11/25	22	458.52	2.1	483.72	451.00	19.9	1,317	1.51%
2020/11/24	46.1	458.73	6	464.00	471.50	40.1	1,295	3.10%
2020/11/23	5	432.00	0	0.00	429.00	5	1,238	0.40%
2020/11/20	60	431.99	0.1	433.58	430.00	59.9	1,240	4.83%
2020/11/19	1.1	428.93	0	427.50	429.00	1.1	1,237	0.09%
2020/11/18	0	417.50	1	416.50	415.50	-1	1,234	-0.08%
2020/11/17	5	417.00	0	0.00	416.00	5	1,243	0.40%
2020/11/16	29	415.81	0	0.00	416.50	29	1,256	2.31%
2020/11/13	42	421.45	0	0.00	420.50	42	1,246	3.37%
2020/11/11	0	0.00	39	420.23	417.50	-39	1,235	-3.16%
2020/11/09	0	0.00	0	435.00	433.00	0	1,230	0.00%
2020/11/06	1	446.46	1	436.50	439.00	0	1,231	0.00%
2020/11/05	7	434.00	0	435.40	440.00	7	1,254	0.56%
2020/11/04	0	435.50	0	0.00	438.00	0	1,263	0.00%
2020/11/03	0	435.00	0	0.00	433.50	0	1,264	0.00%
2020/10/30	0	0.00	120	446.55	436.50	-120	1,282	-9.35%	大賣/鉅額交易
2020/10/28	0	0.00	1	466.50	457.00	-1	1,267	-0.08%
2020/10/27	0	0.00	1	467.00	462.50	-1	1,269	-0.08%
2020/10/23	0	0.00	1	476.49	470.00	-1	1,295	-0.08%
2020/10/21	0	0.00	2	483.04	480.50	-2	1,321	-0.15%
2020/10/20	2	480.25	2	479.00	482.00	0	1,330	0.00%
2020/10/19	21	470.60	1	473.50	468.00	20	1,317	1.52%
2020/10/16	0	0.00	2	482.44	475.00	-2	1,316	-0.15%
2020/10/14	0	478.00	0	0.00	478.00	0	1,315	0.00%
2020/10/13	0	0.00	27	487.89	472.50	-27	1,315	-2.05%
2020/10/12	3	484.50	3	479.52	484.50	0	1,309	0.00%
2020/10/08	60	479.83	31	478.99	488.00	29	1,335	2.17%
2020/10/07	4	460.38	145	460.37	459.00	-141	1,323	-10.65%	大賣/鉅額交易
2020/10/06	0.1	462.00	2	462.50	462.00	-2	1,363	-0.14%
2020/09/30	21	463.50	21	464.31	461.00	0	1,448	0.00%
2020/09/29	94	465.46	23	475.57	478.00	71	1,463	4.85%
2020/09/28	2	448.25	26	447.73	448.50	-24	1,404	-1.71%
2020/09/25	18	464.72	54	465.01	453.50	-36	1,413	-2.55%
2020/09/24	3	447.83	0	0.00	448.50	3	1,342	0.22%
2020/09/23	34	444.57	21	443.24	443.00	13	1,303	1.00%
2020/09/21	0	0.00	5	425.50	425.50	-5	1,274	-0.39%
2020/09/18	32	429.64	0	0.00	429.00	32	1,285	2.49%
2020/09/17	13	433.92	0	0.00	426.00	13	1,292	1.01%
2020/09/16	5	431.00	5	427.50	432.00	0	1,312	0.00%
2020/09/15	0	0.00	38	423.34	428.00	-38	1,333	-2.85%
2020/09/14	5	412.00	5	415.60	412.00	0	1,338	0.00%
2020/09/11	10	410.15	6	408.08	404.50	4	1,361	0.29%
2020/09/07	0	0.00	0	420.00	419.50	0	1,428	0.00%
2020/09/03	0.1	427.00	0	0.00	428.50	0.1	1,481	0.00%
2020/09/02	0	0.00	2	430.00	427.00	-2	1,517	-0.13%
2020/08/31	1	427.00	5	432.30	428.00	-4	1,551	-0.26%
2020/08/28	37	442.45	0	0.00	441.00	37	1,564	2.37%
2020/08/27	2	420.50	2	421.25	421.50	0	1,555	0.00%
2020/08/26	1	413.00	0	0.00	413.50	1	1,565	0.06%
2020/08/24	3	417.33	0	0.00	415.50	3	1,588	0.19%
2020/08/21	2	396.54	0	0.00	397.00	2	1,598	0.13%
2020/08/20	10	380.00	13	391.92	379.00	-3	1,607	-0.19%
2020/08/18	4	416.88	7	418.00	416.50	-3	1,622	-0.18%
2020/08/13	1	418.00	1	418.00	418.00	0	1,691	0.00%
2020/08/12	0	0.00	3	420.00	406.50	-3	1,699	-0.18%
2020/08/11	27	418.39	36	422.00	418.00	-9	1,709	-0.53%
2020/08/10	0	0.00	3	437.17	436.00	-3	1,736	-0.17%
2020/08/07	0	0.00	2	459.25	458.00	-2	1,804	-0.11%
2020/08/06	0	0.00	2	460.25	459.00	-2	1,823	-0.11%
2020/08/05	14	473.82	0	0.00	467.00	14	1,831	0.76%
2020/08/03	1	449.00	1	450.50	449.00	0	1,838	0.00%
2020/07/31	0	0.00	100	452.18	449.00	-100	1,867	-5.35%
2020/07/30	0	0.00	1	451.50	449.00	-1	1,876	-0.05%
2020/07/29	7	464.36	0	0.00	466.00	7	1,867	0.37%
2020/07/28	0	0.00	0	447.00	448.50	0	1,872	0.00%
2020/07/27	3	466.00	148.1	451.61	463.50	-145.1	1,885	-7.69%	大賣/鉅額交易
2020/07/24	6	451.00	12	449.08	451.00	-6	1,884	-0.32%
2020/07/23	0	0.00	3.2	460.83	462.00	-3.2	1,878	-0.17%
2020/07/22	5	465.20	0	0.00	462.50	5	1,893	0.26%
2020/07/21	1.1	457.86	2	458.00	456.50	-0.9	1,895	-0.05%
2020/07/17	0.1	452.00	7	452.00	455.00	-7	1,896	-0.37%
2020/07/16	1	459.77	13	461.42	454.50	-12	1,899	-0.63%
2020/07/15	1.1	482.55	1	489.00	458.00	0.1	1,893	0.01%
2020/07/13	5	474.80	2	473.98	470.00	3	1,863	0.16%
2020/07/10	8	450.06	3.1	441.12	445.00	4.9	1,832	0.27%
2020/07/09	21	437.24	6.2	435.96	434.50	14.8	1,793	0.82%
2020/07/08	42	415.83	5	425.70	426.50	37	1,747	2.12%
2020/07/07	0	0.00	1	394.00	394.00	-1	1,700	-0.06%
2020/07/06	11.1	403.20	0	0.00	405.00	11.1	1,697	0.65%
2020/07/03	1	387.00	1	386.00	387.00	0	1,678	0.00%
2020/07/02	0.1	387.00	1	381.00	387.00	-0.9	1,692	-0.05%
2020/07/01	0	0.00	4	385.63	382.00	-4	1,689	-0.24%
2020/06/30	1	380.00	0	0.00	378.50	1	1,701	0.06%
2020/06/29	1	383.00	1	381.50	382.00	0	1,724	0.00%
2020/06/24	0	0.00	7	389.64	388.00	-7	1,722	-0.41%
2020/06/23	28	399.11	0	0.00	386.00	28	1,742	1.61%
2020/06/22	44.1	393.51	0	0.00	396.00	44.1	1,732	2.54%
2020/06/19	1	386.00	72	388.49	386.00	-71	1,735	-4.09%
2020/06/18	21	384.14	15	374.63	389.00	6	1,741	0.34%
2020/06/17	0	0.00	0	382.50	381.50	0	1,728	0.00%
2020/06/16	0	389.00	0	0.00	387.00	0	1,723	0.00%
2020/06/12	6	390.67	17	375.29	390.00	-11	1,749	-0.63%
2020/06/11	11	385.86	122	379.68	379.50	-111	1,737	-6.39%	大賣/鉅額交易
2020/06/10	1	380.50	0	0.00	392.50	1	1,710	0.06%
2020/06/09	4	382.50	10	386.55	382.50	-6	1,716	-0.35%
2020/06/08	2	396.00	2	396.00	396.00	0	1,686	0.00%
2020/06/05	0	0.00	28	398.09	397.50	-28	1,683	-1.66%
2020/06/04	10	407.65	4	402.75	410.00	6	1,663	0.36%
2020/06/03	36	399.14	0	0.00	396.50	36	1,649	2.18%
2020/06/02	1	392.50	35	392.31	391.50	-34	1,643	-2.07%
2020/06/01	1	411.00	1	406.50	409.00	0	1,638	0.00%
2020/05/29	2	414.00	2	403.00	403.00	0	1,634	0.00%
2020/05/28	3	405.83	2	404.00	404.00	1	1,634	0.06%
2020/05/27	3	414.00	4	416.85	411.00	-1	1,618	-0.06%
2020/05/26	10	419.85	9	420.57	420.00	1	1,604	0.06%
2020/05/25	0.1	409.00	32	402.39	409.50	-31.9	1,579	-2.02%
2020/05/22	0	0.00	45	405.03	396.50	-45	1,591	-2.83%
2020/05/21	0	0.00	21	417.29	411.00	-21	1,575	-1.33%
2020/05/20	0	0.00	67	403.16	403.50	-67	1,539	-4.35%
2020/05/18	0	0.00	2	386.00	402.50	-2	1,532	-0.13%
2020/05/15	9	394.67	9	386.28	394.50	0	1,533	0.00%
2020/05/14	7	377.93	85	383.76	387.00	-78	1,497	-5.21%
2020/05/12	0	0.00	8	347.31	348.00	-8	1,441	-0.56%
2020/05/11	83	350.37	102	350.08	352.50	-19	1,439	-1.32%	大賣/
2020/05/08	3	353.50	9	351.44	353.00	-6	1,437	-0.42%
2020/05/07	0	0.00	4	344.88	350.00	-4	1,436	-0.28%
2020/05/06	12	334.00	0	0.00	334.00	12	1,419	0.85%
2020/05/04	23	328.74	48	328.76	329.50	-25	1,426	-1.75%
2020/04/30	3	330.50	0	0.00	335.00	3	1,427	0.21%
2020/04/28	3	317.50	0	0.00	316.00	3	1,411	0.21%
2020/04/27	2	314.75	1	315.00	316.50	1	1,428	0.07%
2020/04/24	0	0.00	10	320.00	320.50	-10	1,419	-0.70%
2020/04/22	10	311.95	7	313.50	317.00	3	1,447	0.21%
2020/04/20	0	0.00	1	305.50	305.00	-1	1,435	-0.07%
2020/04/17	16	316.47	28	319.30	310.50	-12	1,422	-0.84%
2020/04/15	4	310.00	37	309.32	304.50	-33	1,377	-2.40%
2020/04/14	3	298.33	3	302.67	305.00	0	1,366	0.00%
2020/04/09	1	290.50	18.4	292.18	296.00	-17.4	1,361	-1.27%
2020/04/07	3	289.33	43	286.99	286.00	-40	1,333	-3.00%
2020/04/01	7	275.21	0	0.00	271.50	7	1,306	0.54%
2020/03/31	1	282.50	1	278.00	275.00	0	1,290	0.00%
2020/03/27	2	277.00	0	0.00	272.00	2	1,266	0.16%
2020/03/26	2	266.25	2	266.50	270.00	0	1,244	0.00%
2020/03/25	10	264.75	0	0.00	265.00	10	1,225	0.82%
2020/03/24	69	254.10	1	251.02	253.00	68	1,195	5.69%
2020/03/23	0	0.00	0.1	237.00	235.00	-0.1	1,182	-0.01%
2020/03/20	65.1	230.24	8	231.50	231.50	57.1	1,171	4.87%
2020/03/19	22	213.41	0	0.00	210.50	22	1,173	1.88%
2020/03/18	70	241.94	2	243.00	233.50	68	1,173	5.80%
2020/03/17	7	234.14	0	0.00	232.00	7	1,176	0.59%
2020/03/13	0	0.00	11	235.18	250.50	-11	1,197	-0.92%
2020/03/12	0	0.00	11	273.45	261.00	-11	1,196	-0.92%
2020/03/11	0	0.00	1	287.50	283.00	-1	1,194	-0.08%
2020/03/09	40	293.71	0	0.00	289.00	40	1,228	3.26%
2020/03/06	0	0.00	4	299.00	299.00	-4	1,250	-0.32%
2020/03/05	4	302.75	0	0.00	302.50	4	1,246	0.32%
2020/03/02	0	0.00	1	285.00	297.00	-1	1,235	-0.08%
2020/02/26	0	0.00	1	312.00	307.00	-1	1,284	-0.08%
2020/02/25	0	0.00	14	311.32	311.50	-14	1,319	-1.06%
2020/02/24	7	304.64	0	0.00	304.00	7	1,317	0.53%
2020/02/21	1	306.00	0	0.00	312.50	1	1,382	0.07%
2020/02/20	11	307.82	1	308.50	309.50	10	1,389	0.72%
2020/02/18	0	0.00	4	315.00	307.00	-4	1,398	-0.29%
2020/02/17	0	0.00	1	313.50	320.00	-1	1,402	-0.07%
2020/02/14	18	313.22	2	313.75	314.00	16	1,440	1.11%
2020/02/13	4	317.75	0	0.00	315.50	4	1,460	0.27%
2020/02/12	2	325.75	0	0.00	321.50	2	1,443	0.14%
2020/02/11	1	324.00	1	328.00	324.00	0	1,432	0.00%
2020/02/10	2	327.25	61	327.74	323.00	-59	1,428	-4.13%
2020/02/07	0	0.00	24	338.77	336.00	-24	1,425	-1.68%
2020/02/06	4	327.63	0	0.00	333.00	4	1,410	0.28%
2020/02/05	16	321.44	0	0.00	321.00	16	1,393	1.15%
2020/02/04	194	319.76	19	311.84	323.00	175	1,393	12.56%	大買/鉅額交易
2020/02/03	20	304.40	3	306.00	306.50	17	1,385	1.23%
2020/01/31	0	0.00	4	314.50	315.00	-4	1,374	-0.29%
2020/01/30	6	319.58	316	317.09	318.00	-310	1,376	-22.52%	大賣/鉅額交易
2020/01/17	169	351.13	4	349.00	336.50	165	1,381	11.94%	大買/鉅額交易
2020/01/16	0	0.00	46	346.71	351.50	-46	1,366	-3.37%
2020/01/15	0	0.00	25	329.32	334.50	-25	1,346	-1.86%
2020/01/10	0	0.00	4	323.75	323.50	-4	1,386	-0.29%
2020/01/09	0	0.00	1	319.00	322.00	-1	1,395	-0.07%
2020/01/08	21	315.71	0	0.00	315.50	21	1,424	1.47%
2020/01/06	0	0.00	4	320.00	317.00	-4	1,469	-0.27%
2020/01/03	151	325.42	0	0.00	324.00	151	1,491	10.13%	大買/鉅額交易
2019/12/27	1	319.00	0	0.00	318.50	1	1,571	0.06%
2019/12/18	1	322.00	5	323.20	322.00	-4	1,734	-0.23%
2019/12/16	0	0.00	21	318.14	319.50	-21	1,770	-1.19%
2019/12/13	1	317.50	0	0.00	322.50	1	1,779	0.06%
2019/12/12	1	317.50	7	316.71	314.00	-6	1,761	-0.34%
2019/12/11	0	0.00	0	320.00	320.00	0	1,750	0.00%
2019/12/10	0	0.00	181	310.50	311.50	-181	1,714	-10.56%	大賣/鉅額交易
2019/12/09	0	0.00	0	311.50	313.00	0	1,703	0.00%
2019/12/04	115	299.55	2.7	300.42	300.00	112.3	1,664	6.75%	大買/鉅額交易
2019/12/02	1	300.00	0	0.00	300.00	1	1,620	0.06%
2019/11/29	2	305.50	12	306.17	303.50	-10	1,610	-0.62%
2019/11/28	6	311.00	4	311.38	310.00	2	1,612	0.12%
2019/11/27	0	0.00	10	304.25	306.50	-10	1,652	-0.61%
2019/11/26	0	0.00	50	302.22	303.00	-50	1,657	-3.02%
2019/11/25	2	312.25	0	0.00	311.50	2	1,636	0.12%
2019/11/22	11	297.18	2	298.25	300.00	9	1,593	0.56%
2019/11/21	154	291.76	6	282.67	292.50	148	1,580	9.36%	大買/鉅額交易
2019/11/20	6	295.25	10	301.85	285.00	-4	1,583	-0.25%
2019/11/19	0	0.00	6	294.75	295.50	-6	1,545	-0.39%
2019/11/18	49	291.38	6	287.67	295.00	43	1,561	2.75%
2019/11/15	2	289.25	17	288.24	287.00	-15	1,561	-0.96%
2019/11/14	7	288.50	0	0.00	287.00	7	1,574	0.44%
2019/11/13	0	0.00	37	286.68	284.00	-37	1,567	-2.36%
2019/11/12	66	289.27	0	0.00	293.00	66	1,551	4.25%
2019/11/11	14	279.25	0	0.00	281.50	14	1,589	0.88%
2019/11/07	92	277.76	0	0.00	282.50	92	1,663	5.53%
2019/11/06	7	280.50	7	282.50	279.00	0	1,666	0.00%
2019/11/05	5	282.00	5	284.00	283.00	0	1,662	0.00%
2019/10/31	1	290.00	8	288.88	286.50	-7	1,712	-0.41%
2019/10/30	1	288.00	0	0.00	288.00	1	1,719	0.06%
2019/10/29	28	283.14	0	0.00	284.00	28	1,761	1.59%
2019/10/28	3	283.00	7.1	284.58	284.50	-4.1	1,779	-0.23%
2019/10/25	0	283.00	0	0.00	283.00	0	1,798	0.00%
2019/10/24	0	288.00	0	0.00	289.50	0	1,785	0.00%
2019/10/17	10	287.95	4	287.00	284.50	6	1,822	0.33%
2019/10/15	22	283.36	0	0.00	285.50	22	1,818	1.21%
2019/10/14	0	0.00	16.1	272.75	274.00	-16.1	1,794	-0.89%
2019/10/09	0	0.00	22	268.57	271.00	-22	1,871	-1.18%
2019/10/08	20.1	276.06	51.5	275.89	274.50	-31.5	1,901	-1.66%
2019/10/07	0	0.00	37	272.23	271.50	-37	1,870	-1.98%
2019/10/03	4	278.13	12	278.00	276.00	-8	1,867	-0.43%
2019/10/02	5	275.00	5	279.99	278.00	0	1,843	0.00%
2019/09/27	0	271.00	0	0.00	271.00	0	1,802	0.00%
2019/09/25	0	0.00	14	272.50	271.00	-14	1,769	-0.79%
2019/09/24	0	0.00	18	277.58	277.50	-18	1,769	-1.02%
2019/09/23	1	282.50	1	284.50	285.00	0	1,747	0.00%
2019/09/20	23	267.37	11	267.55	267.50	12	1,703	0.70%
2019/09/19	118	268.37	79	269.85	266.00	39	1,712	2.28%	大買/
2019/09/18	3	262.50	0	0.00	262.50	3	1,676	0.18%
2019/09/17	5	258.20	0	0.00	257.50	5	1,657	0.30%
2019/09/16	14	254.14	6	253.17	255.00	8	1,657	0.48%
2019/09/12	1	249.50	0	0.00	250.00	1	1,643	0.06%
2019/09/11	2	248.50	0	0.00	247.50	2	1,668	0.12%
2019/09/09	5	248.00	42	248.51	247.00	-37	1,673	-2.21%
2019/09/06	1	251.50	43	250.47	249.50	-42	1,679	-2.50%
2019/09/05	22	249.64	12	250.25	252.00	10	1,713	0.58%
2019/09/03	5	247.50	59	247.50	246.00	-54	1,729	-3.12%
2019/09/02	3	249.83	90	248.70	249.00	-87	1,739	-5.00%
2019/08/30	72	261.42	6	257.50	250.00	66	1,791	3.68%
2019/08/29	2	248.50	0	0.00	250.00	2	1,736	0.12%
2019/08/27	1	255.50	0	0.00	251.50	1	1,727	0.06%
2019/08/26	0	0.00	18	251.50	251.50	-18	1,730	-1.04%
2019/08/23	1	262.00	1	264.50	262.00	0	1,715	0.00%
2019/08/22	0	0.00	3	260.00	260.00	-3	1,691	-0.18%
2019/08/21	0	0.00	2	254.00	254.50	-2	1,656	-0.12%
2019/08/19	16	244.94	1	248.50	250.00	15	1,614	0.93%
2019/08/15	1	237.00	1	240.00	243.00	0	1,582	0.00%
2019/08/14	8	247.00	5	244.70	236.50	3	1,549	0.19%
2019/08/13	42	239.49	8	238.56	240.50	34	1,478	2.30%
2019/08/12	12	238.04	0	0.00	237.50	12	1,468	0.82%
2019/08/08	1	230.00	0	0.00	231.00	1	1,424	0.07%
2019/08/07	0	0.00	1	226.50	225.00	-1	1,450	-0.07%
2019/08/06	1	215.00	1	216.50	226.00	0	1,466	0.00%
2019/08/05	1	229.50	0	0.00	224.00	1	1,460	0.07%
2019/08/02	1	228.00	29	227.88	228.00	-28	1,464	-1.91%
2019/07/31	0	0.00	12	226.63	230.00	-12	1,462	-0.82%
2019/07/30	77	235.07	39	235.31	234.00	38	1,464	2.59%
2019/07/29	1	239.00	1	235.00	235.00	0	1,456	0.00%
2019/07/26	2	236.00	3	235.00	235.00	-1	1,431	-0.07%
2019/07/25	51	236.25	57	234.31	233.50	-6	1,434	-0.42%
2019/07/24	116	237.12	52	236.96	236.00	64	1,419	4.51%	大買/
2019/07/23	60	230.38	3	232.00	232.00	57	1,383	4.12%
2019/07/22	0	0.00	2	232.00	229.00	-2	1,392	-0.14%
2019/07/19	1	238.50	22	233.95	231.50	-21	1,388	-1.51%
2019/07/18	7	235.50	0	0.00	235.00	7	1,391	0.50%
2019/07/17	0	0.00	35	230.47	231.50	-35	1,392	-2.51%
2019/07/16	2	235.75	3	234.17	235.00	-1	1,394	-0.07%
2019/07/15	62	235.09	8	235.69	232.00	54	1,385	3.90%
2019/07/12	38	221.70	13	221.73	226.00	25	1,324	1.89%
2019/07/11	11	215.86	0	0.00	213.50	11	1,288	0.85%
2019/07/10	10	212.30	0	0.00	213.00	10	1,281	0.78%
2019/07/09	0	0.00	15	212.27	212.00	-15	1,282	-1.17%
2019/07/08	0	0.00	3	221.17	219.00	-3	1,293	-0.23%
2019/07/05	1	220.50	4.9	220.47	219.00	-3.9	1,314	-0.29%
2019/07/04	10	218.25	0	0.00	218.50	10	1,320	0.76%
2019/07/01	25	221.24	1	221.50	221.50	24	1,338	1.79%
2019/06/28	6	213.08	1	212.50	212.50	5	1,347	0.37%
2019/06/26	25	210.14	0	0.00	213.00	25	1,404	1.78%
2019/06/25	0	0.00	13	213.58	212.50	-13	1,413	-0.92%
2019/06/21	1	221.50	1	219.00	218.50	0	1,506	0.00%
2019/06/19	1	221.00	2	219.25	218.50	-1	1,522	-0.07%
2019/06/18	10	216.25	4	215.50	216.00	6	1,509	0.40%
2019/06/17	7	215.71	30	215.23	216.50	-23	1,547	-1.49%
2019/06/14	1	213.00	7	214.36	213.00	-6	1,569	-0.38%
2019/06/13	80	212.94	1	212.50	216.00	79	1,598	4.94%
2019/06/11	2	206.00	0	0.00	207.00	2	1,637	0.12%
2019/06/10	1	199.00	0	0.00	200.00	1	1,624	0.06%
2019/06/06	0	0.00	35	195.16	195.00	-35	1,625	-2.15%
2019/06/05	0	0.00	4	210.50	210.00	-4	1,587	-0.25%
2019/06/04	0	0.00	2	213.25	212.00	-2	1,586	-0.13%
2019/06/03	0	0.00	1	219.50	220.00	-1	1,583	-0.06%
2019/05/31	5	222.20	0	0.00	223.00	5	1,582	0.32%
2019/05/30	4	221.00	9	220.94	220.50	-5	1,587	-0.31%
2019/05/27	0	0.00	3	214.67	213.00	-3	1,631	-0.18%
2019/05/24	1	217.50	0	0.00	215.00	1	1,655	0.06%
2019/05/23	0	0.00	5	215.30	217.50	-5	1,673	-0.30%
2019/05/22	2	223.00	0	0.00	216.00	2	1,702	0.12%
2019/05/21	8	218.00	0	0.00	220.00	8	1,745	0.46%
2019/05/20	1	217.00	0	0.00	215.00	1	1,825	0.05%
2019/05/17	86	219.97	21	217.62	218.00	65	1,845	3.52%
2019/05/16	0	0.00	9	217.50	213.50	-9	1,870	-0.48%
2019/05/15	15	216.27	2	216.26	219.50	13	1,884	0.69%
2019/05/14	8	204.94	1	206.50	207.00	7	1,882	0.37%
2019/05/13	0	0.00	1	208.50	208.00	-1	1,889	-0.05%
2019/05/10	3	219.00	2	219.75	217.50	1	1,890	0.05%
2019/05/09	2	223.25	14	221.11	217.00	-12	1,878	-0.64%
2019/05/08	6	223.08	7	221.14	222.00	-1	1,870	-0.05%
2019/05/07	38	221.38	6	224.92	225.50	32	1,857	1.72%
2019/05/06	0	0.00	6	218.42	212.00	-6	1,823	-0.33%
2019/05/03	2	221.27	7	223.14	223.50	-5	1,814	-0.27%
2019/05/02	24	223.27	13.3	221.18	220.50	10.7	1,813	0.59%
2019/04/30	0	0.00	2	219.50	219.00	-2	1,815	-0.11%
2019/04/26	0	0.00	1	222.50	222.50	-1	1,833	-0.05%
2019/04/25	1	227.00	7	228.64	228.50	-6	1,867	-0.32%
2019/04/24	29	228.16	7	229.50	229.00	22	1,934	1.14%
2019/04/23	1	222.00	2	222.00	221.00	-1	1,932	-0.05%
2019/04/22	2	231.25	0	0.00	229.00	2	1,906	0.10%
2019/04/19	5	229.50	5	229.40	231.50	0	1,897	0.00%
2019/04/18	0	0.00	12.4	229.74	227.50	-12.4	1,885	-0.66%
2019/04/16	2	237.75	0	0.00	238.00	2	1,885	0.11%
2019/04/15	2	234.50	0	0.00	234.00	2	1,905	0.10%
2019/04/12	16	235.16	2	236.00	234.00	14	1,903	0.73%
2019/04/11	13	240.46	10.7	241.18	239.00	2.3	1,888	0.12%
2019/04/10	9	245.22	6.3	244.60	246.00	2.7	1,875	0.15%
2019/04/09	0.1	243.50	7	244.57	244.00	-7	1,877	-0.37%
2019/04/03	0	0.00	13.2	247.65	247.50	-13.2	1,949	-0.68%
2019/04/02	4	245.63	0	0.00	248.00	4	1,954	0.20%
2019/04/01	0	0.00	316	249.18	247.00	-316	1,944	-16.25%	大賣/鉅額交易
2019/03/28	0	0.00	6	255.67	256.00	-6	1,912	-0.31%
2019/03/27	110	252.52	1	251.00	253.00	109	1,895	5.75%	大買/鉅額交易
2019/03/26	24	249.13	4	250.50	245.00	20	1,859	1.08%
2019/03/25	0	0.00	1	240.00	249.50	-1	1,807	-0.06%
2019/03/22	1	250.50	6	249.33	246.00	-5	1,795	-0.28%
2019/03/21	37	248.47	36	248.71	250.50	1	1,787	0.06%
2019/03/20	4	250.75	17	251.79	248.00	-13	1,792	-0.73%
2019/03/19	10	245.15	9	242.72	245.50	1	1,760	0.06%
2019/03/18	1	237.00	35	237.04	239.00	-34	1,732	-1.96%
2019/03/15	105	236.16	13	234.46	234.50	92	1,719	5.35%	大買/
2019/03/14	53	227.99	21.9	225.67	230.50	31.1	1,664	1.87%
2019/03/13	2	224.50	10	222.80	222.50	-8	1,659	-0.48%
2019/03/12	7	228.36	5	227.90	227.00	2	1,675	0.12%
2019/03/11	23	226.24	0	0.00	226.50	23	1,672	1.37%
2019/03/08	1	220.50	2	219.25	222.00	-1	1,699	-0.06%
2019/03/07	3	220.00	28	223.36	219.50	-25	1,715	-1.46%
2019/03/06	1	227.50	1	225.00	225.00	0	1,756	0.00%
2019/03/05	1	229.00	22	226.11	224.50	-21	1,804	-1.16%
2019/03/04	1	225.50	6	229.00	225.50	-5	1,796	-0.28%
2019/02/27	62	226.66	27	224.70	229.00	35	1,797	1.95%
2019/02/26	1	235.00	11	231.91	224.00	-10	1,786	-0.56%
2019/02/25	24	233.15	32.1	231.84	231.50	-8.1	1,780	-0.45%
2019/02/22	16	225.44	134	225.91	227.50	-118	1,760	-6.70%	大賣/鉅額交易
2019/02/21	6.1	227.15	16	227.94	227.50	-9.9	1,764	-0.56%
2019/02/20	81	231.20	63	236.33	232.00	18	1,733	1.04%
2019/02/19	52	239.84	30	238.02	236.50	22	1,682	1.31%
2019/02/18	30	225.65	66	224.66	228.00	-36	1,607	-2.24%
2019/02/15	80	224.05	45	226.29	221.00	35	1,618	2.16%
2019/02/14	49	226.86	28	222.21	225.50	21	1,590	1.32%
2019/02/13	107	223.13	96.1	221.50	220.00	10.9	1,567	0.69%	大買/
2019/02/12	25.8	222.23	24	220.42	218.00	1.8	1,539	0.11%
2019/02/11	89	217.74	0	0.00	218.00	89	1,534	5.80%
2019/01/30	0	0.00	6	211.83	213.00	-6	1,545	-0.39%
2019/01/29	2	209.00	6	209.08	210.00	-4	1,560	-0.26%
2019/01/28	4	214.00	7	210.43	210.50	-3	1,570	-0.19%
2019/01/25	8	211.25	7	210.43	210.00	1	1,605	0.06%
2019/01/24	7	212.50	0	0.00	207.00	7	1,644	0.43%
2019/01/23	1	207.00	0	0.00	208.00	1	1,669	0.06%
2019/01/22	0	0.00	4	207.13	206.00	-4	1,677	-0.24%
2019/01/21	7	213.57	18	216.72	213.00	-11	1,685	-0.65%
2019/01/18	12	217.33	22.3	215.44	217.00	-10.3	1,717	-0.60%
2019/01/17	63	218.92	18	215.58	214.50	45	1,714	2.62%
2019/01/16	12	207.33	17	208.97	214.50	-5	1,707	-0.29%
2019/01/15	3	199.33	0	0.00	199.50	3	1,677	0.18%
2019/01/14	2	195.50	3	195.00	195.50	-1	1,688	-0.06%
2019/01/11	1	195.50	23	196.89	195.50	-22	1,723	-1.28%
2019/01/10	1	199.50	1	199.00	199.00	0	1,734	0.00%
2019/01/09	25	199.66	1	200.50	198.50	24	1,755	1.37%
2019/01/08	1	198.50	199	201.16	198.50	-198	1,760	-11.25%	大賣/鉅額交易
2019/01/07	25	211.72	2	206.00	206.00	23	1,756	1.31%
2019/01/04	8	199.81	9	195.44	202.00	-1	1,769	-0.06%
2019/01/03	3	200.83	2	199.50	200.00	1	1,779	0.06%
2019/01/02	0	0.00	2	207.25	204.50	-2	1,798	-0.11%
2018/12/28	3	209.00	9	206.83	211.50	-6	1,837	-0.33%
2018/12/27	27	216.19	11	214.32	206.50	16	1,884	0.85%
2018/12/26	5	211.10	9	207.17	204.00	-4	1,845	-0.22%
2018/12/25	17	209.12	18	205.25	210.00	-1	1,870	-0.05%
2018/12/24	15	210.40	9	210.28	209.50	6	1,883	0.32%
2018/12/22	14	207.29	6	205.67	206.00	8	1,955	0.41%
2018/12/21	4	195.50	4	198.75	202.00	0	1,971	0.00%
2018/12/20	2	199.25	4	198.38	196.00	-2	1,983	-0.10%
2018/12/19	22	201.32	4	198.88	199.50	18	1,984	0.91%
2018/12/17	2	202.25	5	199.00	199.00	-3	1,990	-0.15%
2018/12/14	0	0.00	8	200.44	202.50	-8	2,010	-0.40%
2018/12/13	4	201.88	21	201.83	202.50	-17	2,014	-0.84%
2018/12/12	18	199.11	0	0.00	196.00	18	2,006	0.90%
2018/12/11	5	194.40	14	194.46	194.00	-9	2,001	-0.45%
2018/12/10	10	190.50	11	193.59	191.00	-1	2,012	-0.05%
2018/12/07	2	202.75	1	200.50	202.00	1	2,003	0.05%
2018/12/06	49	197.88	11	200.14	196.50	38	2,016	1.88%
2018/12/04	3	206.33	17	208.03	205.00	-14	2,023	-0.69%
2018/12/03	1	214.00	1	212.50	214.50	0	2,037	0.00%
2018/11/30	29	194.67	38	192.07	196.50	-9	2,055	-0.44%
2018/11/29	14	193.04	27.1	190.61	192.00	-13.1	2,053	-0.64%
2018/11/28	62.1	184.61	4	182.75	185.00	58.1	2,023	2.87%
2018/11/27	1	175.00	15	174.00	175.00	-14	1,986	-0.70%
2018/11/26	0	0.00	5	173.20	173.00	-5	1,988	-0.25%
2018/11/22	0	0.00	63	175.06	174.00	-63	2,032	-3.10%
2018/11/21	1	171.50	8	172.88	172.50	-7	2,055	-0.34%
2018/11/20	4	169.50	1	171.50	172.50	3	2,065	0.15%
2018/11/15	8	175.44	14	177.04	175.00	-6	2,054	-0.29%
2018/11/14	10	184.00	56	179.34	176.00	-46	2,056	-2.24%
2018/11/13	18	179.42	17	174.12	180.50	1	2,041	0.05%
2018/11/12	9	175.72	9	178.50	176.50	0	2,077	0.00%
2018/11/09	7	180.00	7	179.00	180.00	0	2,075	0.00%
2018/11/08	5	178.50	6	180.33	179.50	-1	2,096	-0.05%
2018/11/07	23	182.80	23	176.89	181.00	0	2,100	0.00%
2018/11/06	3	172.67	13	174.62	171.00	-10	2,097	-0.48%
2018/11/02	111	179.34	0	0.00	181.00	111	2,103	5.28%	大買/鉅額交易
2018/11/01	20	178.78	1	179.00	174.50	19	2,069	0.92%
2018/10/31	13	164.27	11	168.64	173.00	2	2,017	0.10%
2018/10/30	5	155.40	1	154.50	157.50	4	1,981	0.20%
2018/10/26	121	154.58	0	0.00	154.00	121	1,960	6.17%	大買/鉅額交易
2018/10/25	13	161.00	13	161.00	161.00	0	1,931	0.00%
2018/10/24	9	165.06	19	162.47	167.00	-10	1,957	-0.51%
2018/10/23	40	160.48	4	159.50	161.50	36	1,933	1.86%
2018/10/22	1	152.00	3	153.50	165.00	-2	1,899	-0.11%
2018/10/19	103	148.90	2	151.00	150.00	101	1,866	5.41%	大買/鉅額交易
2018/10/18	1	160.00	2	156.25	154.50	-1	1,838	-0.05%
2018/10/17	2	161.50	14	161.89	158.50	-12	1,836	-0.65%
2018/10/16	4	160.63	6	159.33	161.00	-2	1,839	-0.11%
2018/10/15	1	158.00	1	158.00	156.00	0	1,847	0.00%
2018/10/12	12	155.92	12	149.46	156.50	0	1,874	0.00%
2018/10/11	22	150.43	1	151.50	149.00	21	1,902	1.10%
2018/10/09	16	166.69	152	167.64	165.50	-136	1,927	-7.06%	大賣/鉅額交易
2018/10/08	18	171.61	14	171.82	170.50	4	1,992	0.20%
2018/10/05	14	173.68	32	174.20	171.00	-18	2,045	-0.88%
2018/10/04	28	182.82	63	181.78	184.00	-35	2,053	-1.70%
2018/10/03	32	191.45	27	189.54	184.00	5	2,011	0.25%
2018/10/02	13	196.23	37	194.45	195.00	-24	1,983	-1.21%
2018/10/01	44	187.70	36	183.04	199.50	8	1,986	0.40%
2018/09/28	4	195.13	17	194.59	190.50	-13	1,924	-0.68%
2018/09/27	23	198.50	21	196.57	199.00	2	1,953	0.10%
2018/09/26	2	205.25	4	201.00	200.50	-2	1,973	-0.10%
2018/09/25	0	0.00	6	204.67	205.00	-6	1,974	-0.30%
2018/09/21	16	207.38	11	202.00	207.00	5	1,983	0.25%
2018/09/20	2	200.25	167	200.89	200.00	-165	1,978	-8.34%	大賣/鉅額交易
2018/09/19	2	207.00	2	207.95	206.00	0	1,967	0.00%
2018/09/18	9	214.71	6	206.83	206.50	3	1,956	0.15%
2018/09/17	2	214.25	3	213.67	214.00	-1	1,960	-0.05%
2018/09/14	12	215.84	1	217.50	217.00	11	1,970	0.56%
2018/09/13	4	213.75	0	0.00	211.00	4	1,964	0.20%
2018/09/12	7	209.21	14	209.36	210.00	-7	1,967	-0.36%
2018/09/11	3	218.67	4	217.25	215.00	-1	1,995	-0.05%
2018/09/10	0	0.00	88	228.33	224.00	-88	2,058	-4.28%
2018/09/07	8	237.25	20	237.95	236.00	-12	2,073	-0.58%
2018/09/06	7	242.71	129	245.51	243.50	-122	2,053	-5.94%	大賣/鉅額交易
2018/09/05	11	237.05	0	0.00	236.50	11	2,004	0.55%
2018/09/04	0	0.00	5	225.50	229.00	-5	1,986	-0.25%
2018/09/03	10	225.75	10	227.00	220.00	0	1,981	0.00%
2018/08/31	0	0.00	1	234.50	235.00	-1	1,995	-0.05%
2018/08/30	1	240.00	14	237.93	237.00	-13	2,026	-0.64%
2018/08/29	5	238.50	5	237.20	237.00	0	2,025	0.00%
2018/08/28	273	236.49	0	0.00	236.50	273	2,013	13.56%	大買/鉅額交易
2018/08/27	11	228.95	45	228.48	229.00	-34	1,980	-1.72%
2018/08/24	2	225.50	1	226.50	225.00	1	1,968	0.05%
2018/08/22	0	0.00	8	230.31	226.00	-8	1,988	-0.40%
2018/08/21	4	228.88	19	227.18	228.00	-15	1,993	-0.75%
2018/08/20	4	225.25	19	226.11	231.00	-15	1,991	-0.75%
2018/08/17	21	220.19	4	219.46	227.50	17	1,984	0.85%
2018/08/16	35	213.50	4	210.75	212.00	31	1,966	1.58%
2018/08/15	1	212.00	8	213.94	212.00	-7	1,975	-0.35%
2018/08/14	7	217.00	1	212.50	216.50	6	1,953	0.31%
2018/08/13	6	206.83	1	209.00	212.00	5	1,927	0.26%
2018/08/10	21	206.33	1	208.50	208.00	20	1,903	1.05%
2018/08/07	1	211.50	3	211.67	212.00	-2	1,875	-0.11%
2018/08/02	0	0.00	12	211.00	209.00	-12	1,904	-0.63%
2018/08/01	3	216.67	1.1	216.02	217.00	2	1,900	0.10%
2018/07/31	0	0.00	21	216.71	210.00	-21	1,889	-1.11%
2018/07/30	12	233.00	3	227.33	230.00	9	1,843	0.49%
2018/07/27	4	235.13	4	234.38	234.50	0	1,839	0.00%
2018/07/26	3	233.50	1	233.50	231.50	2	1,855	0.11%
2018/07/25	8	235.50	0	0.00	229.00	8	1,856	0.43%
2018/07/24	1	231.50	1	235.00	235.00	0	1,849	0.00%
2018/07/23	0.1	227.00	17	229.24	227.00	-16.9	1,845	-0.92%
2018/07/19	6	248.00	11	237.82	238.00	-5	1,851	-0.27%
2018/07/18	5	246.50	60	238.37	241.00	-55	1,825	-3.01%
2018/07/17	6	239.75	64	237.08	240.00	-58	1,778	-3.26%
2018/07/16	0	0.00	33	240.35	236.00	-33	1,745	-1.89%
2018/07/13	34	228.66	72	221.11	238.00	-38	1,653	-2.30%
2018/07/12	21	219.76	2	219.75	218.50	19	1,575	1.21%
2018/07/11	2	213.00	0	0.00	210.50	2	1,513	0.13%
2018/07/10	5	214.00	5	209.51	214.00	0	1,522	0.00%
2018/07/09	2	214.75	2	215.00	211.00	0	1,516	0.00%
2018/07/06	1	214.00	6	204.75	214.00	-5	1,494	-0.33%
2018/07/05	286	209.99	16	211.53	208.00	270	1,477	18.27%	大買/鉅額交易
2018/07/04	44	205.57	17	207.38	206.50	27	1,420	1.90%
2018/07/03	52	201.79	0	0.00	200.00	52	1,385	3.75%
2018/07/02	36	201.50	0	0.00	200.50	36	1,395	2.58%
2018/06/28	5	197.50	0	0.00	195.00	5	1,427	0.35%
2018/06/26	1	193.50	0	0.00	193.00	1	1,482	0.07%
2018/06/25	20	190.50	23	191.70	189.00	-3	1,492	-0.20%
2018/06/22	21	199.00	6	198.50	196.50	15	1,509	0.99%
2018/06/21	5	201.40	1	199.50	199.50	4	1,545	0.26%
2018/06/20	0	0.00	24	204.56	196.00	-24	1,536	-1.56%
2018/06/19	231	215.04	178	214.79	207.50	53	1,524	3.48%	大買/大賣/
2018/06/15	64	202.80	25	199.88	207.00	39	1,447	2.69%
2018/06/14	1	198.00	23	195.20	196.00	-22	1,413	-1.56%
2018/06/13	31	198.29	10	197.55	195.00	21	1,412	1.49%
2018/06/12	11	196.05	1	195.50	195.00	10	1,403	0.71%
2018/06/11	5	197.10	0	0.00	194.50	5	1,399	0.36%
2018/06/08	7	197.79	13	198.00	198.00	-6	1,391	-0.43%
2018/06/07	3	204.83	4	204.63	204.50	-1	1,370	-0.07%
2018/06/06	0	0.00	6	200.00	199.50	-6	1,344	-0.45%
2018/06/05	3	195.50	0	0.00	199.00	3	1,331	0.23%
2018/06/01	14	188.39	0	0.00	190.00	14	1,331	1.05%
2018/05/31	9	192.78	1	189.00	190.00	8	1,335	0.60%
2018/05/30	0	0.00	0	187.00	187.00	0	1,333	0.00%
2018/05/29	3	189.67	92	189.71	186.50	-89	1,374	-6.47%
2018/05/25	1	188.50	1	188.00	190.50	0	1,403	0.00%
2018/05/24	100	185.24	1	190.00	191.50	99	1,419	6.98%
2018/05/23	6	181.75	275	180.72	180.00	-269	1,416	-18.99%	大賣/鉅額交易
2018/05/22	1	185.00	72	182.40	181.50	-71	1,460	-4.86%
2018/05/17	0	0.00	10	185.45	183.00	-10	1,588	-0.63%
2018/05/16	0	185.00	2	187.00	185.00	-2	1,630	-0.12%
2018/05/15	1	191.00	5	192.50	188.50	-4	1,706	-0.23%
2018/05/14	5	190.70	17	190.32	192.50	-12	1,762	-0.68%
2018/05/10	1	189.00	12	185.92	185.50	-11	1,749	-0.63%
2018/05/04	1	185.00	0	0.00	186.00	1	1,822	0.05%
2018/04/30	8	190.50	0	0.00	193.00	8	1,800	0.44%
2018/04/25	0	0.00	241	186.27	183.50	-241	1,775	-13.57%	大賣/鉅額交易
2018/04/24	4	189.00	13	186.42	189.00	-9	1,762	-0.51%
2018/04/23	4	199.13	42	190.20	190.00	-38	1,764	-2.15%
2018/04/20	5	205.00	0	0.00	197.00	5	1,759	0.28%
2018/04/19	1	204.00	3	202.67	205.00	-2	1,757	-0.11%
2018/04/18	7	205.57	0	0.00	203.00	7	1,775	0.39%
2018/04/16	0	0.00	3	202.50	202.50	-3	1,861	-0.16%
2018/04/03	2	206.00	3	205.93	217.50	-1	2,123	-0.05%
2018/04/02	4	212.75	16	209.72	207.00	-12	2,132	-0.56%
2018/03/30	0	0.00	11	213.27	214.50	-11	2,139	-0.51%
2018/03/29	198	219.14	50	219.05	214.50	148	2,176	6.80%	大買/鉅額交易
2018/03/28	4	213.38	3	211.17	214.00	1	2,138	0.05%
2018/03/27	1	215.50	16	214.59	211.50	-15	2,132	-0.70%
2018/03/26	21	213.90	75	210.99	210.00	-54	2,104	-2.57%
2018/03/23	175	197.72	13	196.77	199.00	162	2,075	7.80%	大買/鉅額交易
2018/03/22	116	202.93	26	202.42	201.00	90	2,085	4.32%	大買/
2018/03/21	0	0.00	4	198.00	199.50	-4	2,117	-0.19%
2018/03/19	4	193.63	23	190.78	193.50	-19	2,122	-0.90%
2018/03/16	0	0.00	18	194.83	193.00	-18	2,137	-0.84%
2018/03/15	4	198.00	0	0.00	197.50	4	2,159	0.19%
2018/03/13	4	200.75	0	0.00	200.50	4	2,243	0.18%
2018/03/12	3	198.00	100	199.83	198.00	-97	2,255	-4.30%
2018/03/09	0	0.00	14	202.32	201.00	-14	2,264	-0.62%
2018/03/08	1	206.00	1	205.00	204.50	0	2,266	0.00%
2018/03/06	0	0.00	2	199.00	199.00	-2	2,255	-0.09%
2018/03/05	13	206.35	1	203.00	201.00	12	2,256	0.53%
2018/03/02	19	203.61	0	0.00	201.50	19	2,244	0.85%
2018/03/01	0	0.00	4	197.38	200.00	-4	2,241	-0.18%
2018/02/27	1	206.50	10	200.90	200.00	-9	2,286	-0.39%
2018/02/23	4	203.50	2	203.00	198.50	2	2,233	0.09%
2018/02/22	4	200.75	143	198.91	198.00	-139	2,215	-6.27%	大賣/鉅額交易
2018/02/21	9	201.89	37	205.00	204.00	-28	2,176	-1.29%
2018/02/09	2	187.25	43	181.49	196.00	-41	2,140	-1.92%
2018/02/08	29	195.76	103	196.03	195.50	-74	2,100	-3.52%	大賣/
2018/02/07	14	193.11	63	195.01	194.00	-49	2,065	-2.37%
2018/02/06	40	176.96	2	172.75	183.00	38	1,983	1.92%
2018/02/05	0	0.00	2	179.75	180.00	-2	1,928	-0.10%
2018/01/31	0	0.00	12	175.71	177.50	-12	1,933	-0.62%
2018/01/30	15	184.33	9	181.83	181.50	6	1,915	0.31%
2018/01/25	0	0.00	40	182.58	183.00	-40	1,961	-2.04%
2018/01/24	0	0.00	4	187.75	183.50	-4	2,009	-0.20%
2018/01/23	0	0.00	14	186.64	186.00	-14	2,001	-0.70%
2018/01/19	0	0.00	12	187.33	189.00	-12	2,018	-0.59%
2018/01/18	0	0.00	11	188.14	187.00	-11	2,020	-0.54%
2018/01/16	1	186.00	0	0.00	183.00	1	1,994	0.05%
2018/01/12	52	186.03	2	186.00	186.00	50	1,992	2.51%
2018/01/11	25	182.34	0	0.00	182.00	25	1,984	1.26%
2018/01/10	2	187.50	76	185.29	191.00	-74	1,977	-3.74%
2018/01/09	5	219.30	2	191.00	189.50	3	1,926	0.16%
2018/01/04	12	205.83	0	0.00	218.50	12	1,756	0.68%
2018/01/03	13	200.46	0	0.00	199.00	13	1,706	0.76%
2018/01/02	0	0.00	10	200.30	199.50	-10	1,704	-0.59%