嘉澤 (3533)-凱基券商分點個股進出

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

嘉澤

(3533)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

嘉澤 (3533)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	1735.00	12	1726.25	1715.00	-12	1,125	-1.07%
2024/11/19	4	1702.48	36	1678.75	1705.00	-32	1,120	-2.86%
2024/11/18	41.2	1654.78	28.6	1642.86	1660.00	12.6	1,117	1.13%
2024/11/15	5	1649.01	12	1666.25	1645.00	-7	1,110	-0.63%
2024/11/14	2	1710.00	30	1713.67	1695.00	-28	1,106	-2.53%
2024/11/13	2	1725.02	5	1721.00	1740.00	-3	1,111	-0.27%
2024/11/12	20	1772.24	9	1753.33	1775.00	11	1,117	0.98%
2024/11/11	3	1778.34	10	1776.00	1770.00	-7	1,111	-0.63%
2024/11/08	31.1	1796.33	11	1782.73	1780.00	20.1	1,130	1.78%
2024/11/07	16	1751.88	4	1728.75	1760.00	12	1,136	1.06%
2024/11/06	48	1751.24	11.1	1721.14	1730.00	36.9	1,132	3.26%
2024/11/05	3	1681.67	200	1664.40	1670.00	-197	1,122	-17.56%	大賣/鉅額交易
2024/11/04	18	1660.28	1	1650.00	1680.00	17	1,138	1.49%
2024/11/01	60	1666.75	14	1671.07	1670.00	46	1,128	4.08%
2024/10/30	34	1685.29	24	1683.54	1675.00	10	1,123	0.89%
2024/10/29	11	1678.18	37	1694.05	1670.00	-26	1,125	-2.31%
2024/10/28	56	1757.50	69	1738.99	1755.00	-13	1,110	-1.17%
2024/10/25	44	1697.84	20	1692.75	1760.00	24	1,107	2.17%
2024/10/24	62	1663.31	68	1642.50	1650.00	-6	1,096	-0.55%
2024/10/23	32	1634.69	1	1615.00	1660.00	31	1,103	2.81%
2024/10/22	54	1713.24	53	1695.38	1675.00	1	1,100	0.09%
2024/10/21	21	1718.10	1	1700.00	1710.00	20	1,093	1.83%
2024/10/18	7	1659.29	13	1645.00	1650.00	-6	1,086	-0.55%
2024/10/17	8	1640.63	7	1642.86	1640.00	1	1,092	0.09%
2024/10/16	16	1658.75	12	1663.33	1665.00	4	1,091	0.37%
2024/10/15	1	1699.99	151	1689.64	1660.00	-150	1,083	-13.84%	大賣/鉅額交易
2024/10/14	9.1	1673.24	14	1664.29	1670.00	-4.9	1,066	-0.46%
2024/10/11	15	1639.00	26	1637.50	1635.00	-11	1,063	-1.03%
2024/10/09	171	1602.49	208.1	1587.18	1645.00	-37.1	1,063	-3.49%	大買/大賣/
2024/10/08	110	1622.14	147	1605.10	1530.00	-37	1,023	-3.62%	大買/大賣/
2024/10/07	38	1542.07	25	1509.80	1550.00	13	984	1.32%
2024/10/04	7	1408.57	14	1430.36	1410.00	-7	964	-0.73%
2024/10/01	9	1433.89	0	0.00	1435.00	9	963	0.93%
2024/09/30	9	1423.33	19	1461.58	1385.00	-10	965	-1.04%
2024/09/27	12	1509.58	39	1508.72	1495.00	-27	952	-2.83%
2024/09/26	23	1523.91	10	1508.50	1515.00	13	961	1.35%
2024/09/25	20	1482.25	10	1497.00	1485.00	10	958	1.04%
2024/09/24	42	1403.57	5	1390.00	1410.00	37	941	3.93%
2024/09/23	13	1392.69	10	1378.50	1390.00	3	942	0.32%
2024/09/20	66	1408.49	0	0.00	1385.00	66	941	7.01%
2024/09/19	18	1396.11	10	1379.00	1395.00	8	940	0.85%
2024/09/18	3	1336.67	42	1329.52	1335.00	-39	956	-4.08%
2024/09/16	0	1364.62	3	1360.00	1355.00	-3	955	-0.31%
2024/09/13	1	1410.01	15	1419.90	1405.00	-14	949	-1.47%
2024/09/12	6	1440.83	20	1427.25	1425.00	-14	941	-1.49%
2024/09/11	10	1346.50	0	0.00	1350.00	10	932	1.07%
2024/09/10	6	1375.83	12	1377.50	1355.00	-6	933	-0.64%
2024/09/09	17	1369.12	61	1369.67	1390.00	-44	953	-4.61%
2024/09/06	33	1344.13	0	0.00	1365.00	33	944	3.50%
2024/09/05	115	1292.13	9	1303.78	1290.00	106	925	11.45%	大買/鉅額交易
2024/09/04	0.1	1400.00	2	1415.00	1360.00	-2	909	-0.21%
2024/09/03	11.1	1517.19	0	0.00	1510.00	11.1	905	1.23%
2024/09/02	9	1517.78	0	0.00	1490.00	9	913	0.99%
2024/08/30	33	1535.46	5	1514.00	1530.00	28	924	3.03%
2024/08/29	2	1484.99	1	1465.00	1485.00	1	926	0.11%
2024/08/28	0	1480.00	0	0.00	1475.00	0	929	0.00%
2024/08/27	5	1525.00	0	0.00	1510.00	5	931	0.54%
2024/08/26	10	1544.01	0	0.00	1520.00	10	941	1.06%
2024/08/23	0	1490.00	1	1485.00	1515.00	-1	947	-0.11%
2024/08/22	39	1517.95	1	1510.00	1495.00	38	953	3.99%
2024/08/21	10	1530.50	23	1519.35	1510.00	-13	967	-1.34%
2024/08/20	0	0.00	2.8	1550.00	1540.00	-2.8	972	-0.29%
2024/08/19	0	1555.00	1	1540.00	1540.00	-1	976	-0.10%
2024/08/16	10	1601.98	5	1587.00	1535.00	5	1,001	0.50%
2024/08/15	3	1534.89	0	0.00	1515.00	3	1,005	0.30%
2024/08/14	228	1465.48	2	1465.00	1460.00	226	995	22.71%	大買/鉅額交易
2024/08/13	39	1505.64	13.2	1506.20	1505.00	25.8	980	2.64%
2024/08/12	47	1516.17	10	1512.50	1490.00	37	992	3.73%
2024/08/09	6	1491.67	1	1475.00	1470.00	5	985	0.51%
2024/08/08	2	1402.50	5	1413.00	1390.00	-3	988	-0.30%
2024/08/07	5	1438.27	10	1390.00	1430.00	-5	1,002	-0.50%
2024/08/06	107.4	1328.75	12	1318.75	1350.00	95.4	997	9.57%	大買/
2024/08/05	15	1280.33	3	1298.33	1275.00	12	986	1.22%
2024/08/02	4	1457.50	2	1442.50	1415.00	2	988	0.20%
2024/08/01	20	1472.75	8	1481.88	1485.00	12	980	1.22%
2024/07/31	3	1390.00	0	0.00	1390.00	3	980	0.31%
2024/07/30	9	1396.11	6	1400.00	1400.00	3	979	0.31%
2024/07/29	0	1393.33	5	1378.00	1350.00	-5	969	-0.52%
2024/07/26	34	1416.32	65	1419.92	1420.00	-31	954	-3.25%
2024/07/23	5.1	1480.00	0	0.00	1480.00	5.1	941	0.54%
2024/07/22	1	1410.00	2	1405.00	1390.00	-1	947	-0.11%
2024/07/19	3	1451.67	2	1435.00	1425.00	1	958	0.10%
2024/07/18	0	0.00	31.5	1490.16	1460.00	-31.5	966	-3.26%
2024/07/17	0	0.00	95	1568.47	1575.00	-95	968	-9.81%
2024/07/16	1	1600.02	0.2	1650.00	1600.00	0.8	992	0.09%
2024/07/15	0	1651.25	3	1638.33	1650.00	-3	1,008	-0.30%
2024/07/12	1	1660.00	2	1650.00	1660.00	-1	1,027	-0.10%
2024/07/11	13	1665.00	61	1648.77	1620.00	-48	1,047	-4.58%
2024/07/10	18	1645.28	4	1630.00	1635.00	14	1,077	1.30%
2024/07/09	21	1583.57	5	1565.00	1610.00	16	1,085	1.47%
2024/07/08	19	1562.90	6	1565.83	1560.00	13	1,087	1.20%
2024/07/05	11	1580.00	0	0.00	1580.00	11	1,108	0.99%
2024/07/04	0	0.00	2	1580.00	1565.00	-2	1,125	-0.18%
2024/07/03	27	1557.78	1	1555.00	1550.00	26	1,138	2.29%
2024/07/02	11	1559.09	1	1550.00	1550.00	10	1,153	0.87%
2024/07/01	100	1598.70	2	1595.00	1565.00	98	1,152	8.51%
2024/06/28	8	1650.00	9.6	1617.99	1630.00	-1.6	1,156	-0.14%
2024/06/27	100	1598.80	1	1600.00	1585.00	99	1,149	8.61%
2024/06/26	13	1629.62	0	0.00	1630.00	13	1,145	1.13%
2024/06/25	69.9	1596.72	1	1540.00	1590.00	68.9	1,153	5.97%
2024/06/24	35	1611.72	57	1612.55	1610.00	-22	1,153	-1.91%
2024/06/21	10	1699.00	0	0.00	1695.00	10	1,149	0.87%
2024/06/20	4	1752.50	2	1742.50	1750.00	2	1,159	0.17%
2024/06/19	1	1740.00	1	1740.00	1735.00	0	1,187	0.00%
2024/06/18	1	1720.00	14	1725.00	1725.00	-13	1,213	-1.07%
2024/06/17	27.1	1729.94	25	1719.00	1730.00	2.1	1,227	0.17%
2024/06/14	7	1707.86	2	1645.00	1750.00	5	1,280	0.39%
2024/06/13	0	1610.00	7	1618.57	1600.00	-7	1,295	-0.54%
2024/06/12	4	1608.75	2	1585.00	1595.00	2	1,309	0.15%
2024/06/11	19	1581.32	5	1583.00	1565.00	14	1,334	1.05%
2024/06/07	2	1590.00	2	1572.50	1580.00	0	1,368	0.00%
2024/06/06	4	1580.00	1	1570.00	1580.00	3	1,389	0.22%
2024/06/05	23	1607.17	1	1590.00	1595.00	22	1,412	1.56%
2024/06/04	2	1632.50	1	1600.00	1625.00	1	1,440	0.07%
2024/06/03	2	1610.01	0	0.00	1595.00	2	1,471	0.14%
2024/05/30	2	1625.00	0	0.00	1625.00	2	1,537	0.13%
2024/05/29	10	1675.50	0	0.00	1665.00	10	1,580	0.63%
2024/05/28	0	1665.00	0	0.00	1660.00	0	1,611	0.00%
2024/05/27	0	1675.00	40	1648.88	1645.00	-40	1,627	-2.46%
2024/05/24	1	1720.00	0	0.00	1720.00	1	1,623	0.06%
2024/05/23	0	1680.00	3	1675.00	1675.00	-3	1,623	-0.18%
2024/05/22	14	1699.64	1	1650.00	1670.00	13	1,625	0.80%
2024/05/21	76	1615.13	113	1601.06	1635.00	-37	1,622	-2.28%	大賣/
2024/05/20	2	1562.50	9	1588.89	1570.00	-7	1,614	-0.43%
2024/05/17	0	0.00	12	1584.17	1590.00	-12	1,629	-0.74%
2024/05/16	5	1594.99	1	1540.00	1595.00	4	1,635	0.24%
2024/05/15	3	1513.33	32	1527.19	1515.00	-29	1,630	-1.78%
2024/05/14	10	1534.50	70	1528.21	1535.00	-60	1,630	-3.68%
2024/05/13	48	1501.35	12	1523.75	1500.00	36	1,619	2.22%
2024/05/10	16	1490.94	3	1495.00	1500.00	13	1,620	0.80%
2024/05/09	16	1503.75	1	1505.00	1475.00	15	1,621	0.92%
2024/05/08	14	1478.93	2	1470.00	1470.00	12	1,630	0.74%
2024/05/07	17	1462.65	46	1475.54	1480.00	-29	1,635	-1.77%
2024/05/06	5	1490.99	7	1490.71	1475.00	-2	1,638	-0.12%
2024/05/03	14.5	1427.27	1	1440.00	1425.00	13.5	1,654	0.82%
2024/05/02	43	1413.84	49	1411.43	1410.00	-6	1,668	-0.36%
2024/04/30	21	1450.48	5	1449.00	1440.00	16	1,680	0.95%
2024/04/29	5	1465.00	16	1454.69	1460.00	-11	1,690	-0.65%
2024/04/26	14	1458.22	3	1455.00	1455.00	11	1,694	0.65%
2024/04/25	0	0.00	32	1410.00	1410.00	-32	1,690	-1.89%
2024/04/24	79	1375.32	0	0.00	1410.00	79	1,679	4.70%
2024/04/23	26	1285.77	0	0.00	1285.00	26	1,667	1.56%
2024/04/22	5	1296.00	2	1350.00	1295.00	3	1,658	0.18%
2024/04/19	14	1375.71	15	1375.33	1365.00	-1	1,631	-0.06%
2024/04/18	1	1440.00	6	1473.33	1480.00	-5	1,627	-0.31%
2024/04/17	1	1355.00	49	1375.31	1385.00	-48	1,612	-2.98%
2024/04/16	27	1398.15	178	1376.60	1400.00	-151	1,583	-9.53%	大賣/鉅額交易
2024/04/15	23	1476.31	11	1477.27	1475.00	12	1,557	0.77%
2024/04/12	20	1490.00	4	1480.00	1500.00	16	1,549	1.03%
2024/04/11	5	1490.00	103	1494.66	1500.00	-98	1,543	-6.35%	大賣/
2024/04/10	40	1670.00	17	1585.59	1550.00	23	1,526	1.51%
2024/04/09	72	1611.04	120	1605.88	1630.00	-48	1,517	-3.16%	大賣/
2024/04/08	1	1549.98	67	1547.99	1550.00	-66	1,517	-4.35%
2024/04/03	99	1526.92	5	1480.00	1520.00	94	1,510	6.22%
2024/04/02	5	1447.00	15	1431.67	1465.00	-10	1,508	-0.66%
2024/04/01	4	1423.75	1	1415.00	1415.00	3	1,511	0.20%
2024/03/29	0	0.00	1	1405.00	1400.00	-1	1,515	-0.07%
2024/03/28	11	1412.27	45.1	1414.97	1385.00	-34.1	1,515	-2.25%
2024/03/27	1	1385.00	9.1	1394.89	1400.00	-8.1	1,514	-0.53%
2024/03/26	1	1360.02	19	1371.05	1370.00	-18	1,516	-1.19%
2024/03/25	46	1389.35	65.1	1395.85	1390.00	-19.1	1,516	-1.26%
2024/03/22	38	1390.66	12	1370.42	1405.00	26	1,522	1.71%
2024/03/21	16	1357.50	0	0.00	1360.00	16	1,550	1.03%
2024/03/20	8	1288.75	10	1316.00	1280.00	-2	1,554	-0.13%
2024/03/19	53	1337.83	35	1355.71	1310.00	18	1,558	1.15%
2024/03/18	38	1323.16	0	0.00	1315.00	38	1,507	2.52%
2024/03/15	1	1245.04	45	1247.89	1245.00	-44	1,477	-2.98%
2024/03/14	29	1235.00	10	1252.50	1235.00	19	1,483	1.28%
2024/03/13	3	1316.63	35.3	1290.24	1250.00	-32.3	1,482	-2.18%
2024/03/12	66	1205.53	7	1195.71	1225.00	59	1,454	4.06%
2024/03/11	96	1178.28	2	1145.00	1190.00	94	1,427	6.59%
2024/03/08	4	1180.00	69	1175.22	1185.00	-65	1,406	-4.62%
2024/03/07	1	1225.00	61	1210.25	1220.00	-60	1,372	-4.37%
2024/03/06	85	1210.94	28	1219.11	1210.00	57	1,332	4.28%
2024/03/05	26.1	1116.72	279	1104.73	1115.00	-252.9	1,281	-19.74%	大賣/鉅額交易
2024/03/04	316.7	1135.87	584.8	1134.94	1115.00	-268.1	1,266	-21.17%	大買/大賣/鉅額交易
2024/03/01	356	1108.90	63	1103.89	1125.00	293	1,224	23.94%	大買/鉅額交易
2024/02/29	3	991.33	0	0.00	1025.00	3	1,189	0.25%
2024/02/27	26	1006.23	8	1006.88	1005.00	18	1,166	1.54%
2024/02/26	1.2	1010.00	0	0.00	1010.00	1.2	1,158	0.11%
2024/02/23	0	1045.00	5	1051.00	1050.00	-5	1,149	-0.43%
2024/02/22	1	1050.00	3	1048.33	1045.00	-2	1,143	-0.17%
2024/02/21	6	1027.50	23	1024.57	1025.00	-17	1,124	-1.51%
2024/02/20	29	1011.55	62	984.08	1025.00	-33	1,122	-2.94%
2024/02/19	26	984.58	120	1000.68	980.00	-94	1,109	-8.47%	大賣/
2024/02/16	52	1026.92	50	1014.00	1010.00	2	1,106	0.18%
2024/02/15	70	1007.21	100	1008.90	1005.00	-30	1,098	-2.73%
2024/02/05	104	993.19	6	990.67	989.00	98	1,136	8.62%	大買/
2024/02/02	0	1005.00	51	1010.51	1010.00	-51	1,134	-4.49%
2024/02/01	0.7	991.00	2	988.00	986.00	-1.3	1,120	-0.12%
2024/01/31	5	1002.00	46	994.78	988.00	-41	1,117	-3.67%
2024/01/30	100	974.45	0	0.00	974.00	100	1,110	9.01%
2024/01/29	8	965.00	13	964.46	973.00	-5	1,111	-0.45%
2024/01/26	31	973.97	54	971.13	976.00	-23	1,118	-2.06%
2024/01/25	13	990.23	35	997.03	987.00	-22	1,104	-1.99%
2024/01/24	142	991.73	14	989.21	978.00	128	1,106	11.57%	大買/鉅額交易
2024/01/23	32	995.06	39	995.41	1005.00	-7	1,090	-0.64%
2024/01/22	44	980.55	125	980.90	976.00	-81	1,080	-7.49%	大賣/
2024/01/19	16	974.31	21	979.81	976.00	-5	1,074	-0.47%
2024/01/18	32	956.91	25	957.16	958.00	7	1,069	0.66%
2024/01/17	115	962.39	11	962.91	967.00	104	1,063	9.78%	大買/鉅額交易
2024/01/16	8	981.50	7	990.14	990.00	1	1,042	0.10%
2024/01/15	13	964.92	25	968.48	965.00	-12	1,039	-1.15%
2024/01/12	19	989.21	57	988.88	970.00	-38	1,049	-3.62%
2024/01/11	10	970.70	14	970.64	973.00	-4	1,028	-0.39%
2024/01/10	0	0.00	6	971.17	973.00	-6	1,028	-0.58%
2024/01/09	34	990.71	17	986.41	974.00	17	1,035	1.64%
2024/01/08	30	964.40	11	966.82	965.00	19	1,017	1.87%
2024/01/05	12	973.75	4	973.50	978.00	8	1,020	0.78%
2024/01/04	2	996.00	52	985.79	988.00	-50	1,023	-4.89%
2024/01/03	7	1005.00	6	1003.33	1000.00	1	1,023	0.10%
2024/01/02	31	1018.07	112	1024.78	1030.00	-81	1,009	-8.03%	大賣/
2023/12/29	0	0.00	0.7	1060.00	1070.00	-0.7	995	-0.07%
2023/12/28	0	0.00	39.2	1044.87	1050.00	-39.2	982	-3.99%
2023/12/27	28	1066.96	22	1063.86	1060.00	6	974	0.62%
2023/12/26	1	1020.00	0	0.00	1030.00	1	969	0.10%
2023/12/25	41	1045.00	42	1024.52	1025.00	-1	970	-0.10%
2023/12/22	1	1055.00	18	1037.22	1050.00	-17	967	-1.76%
2023/12/21	1	1030.00	12	1023.75	1035.00	-11	959	-1.15%
2023/12/20	21	1012.38	1	998.00	1010.00	20	943	2.12%
2023/12/19	24	1038.75	4	1010.00	1010.00	20	935	2.14%
2023/12/18	234	1067.99	439	1074.36	1070.00	-205	939	-21.81%	大買/大賣/鉅額交易
2023/12/15	639	1109.48	77	1109.35	1110.00	562	896	62.66%	大買/鉅額交易
2023/12/14	8	1017.50	30.1	1005.31	1010.00	-22.1	873	-2.53%
2023/12/13	0	984.20	0	0.00	984.00	0	852	0.00%
2023/12/12	2	984.50	38	990.32	980.00	-36	870	-4.13%
2023/12/11	10	991.30	108	984.74	990.00	-98	890	-11.00%	大賣/
2023/12/08	1	962.00	22	968.09	963.00	-21	879	-2.39%
2023/12/07	11	938.45	40	939.95	940.00	-29	862	-3.36%
2023/12/06	1	907.03	7	904.43	899.00	-6	851	-0.70%
2023/12/05	19	889.37	7	896.29	890.00	12	855	1.40%
2023/12/04	0	916.33	24	918.58	910.00	-24	849	-2.82%
2023/12/01	1	927.00	11	927.55	927.00	-10	849	-1.18%
2023/11/30	2	930.97	20	930.10	926.00	-18	855	-2.10%
2023/11/29	0	0.00	39	919.31	918.00	-39	860	-4.53%
2023/11/28	11	913.18	0	0.00	922.00	11	870	1.26%
2023/11/22	0	0.00	4	905.50	904.00	-4	967	-0.41%
2023/11/21	0	0.00	14	907.00	912.00	-14	973	-1.44%
2023/11/20	0	0.00	28	904.75	908.00	-28	981	-2.85%
2023/11/17	0	0.00	1	910.00	924.00	-1	991	-0.10%
2023/11/16	6	913.17	6	904.50	914.00	0	1,000	0.00%
2023/11/15	1	915.00	21	919.33	916.00	-20	1,018	-1.96%
2023/11/14	18	923.06	17	924.24	919.00	1	1,040	0.10%
2023/11/13	7	903.16	39	905.85	924.00	-32	1,073	-2.98%
2023/11/10	1	866.00	0	0.00	871.00	1	1,032	0.10%
2023/11/09	12	865.42	29	860.72	865.00	-17	1,055	-1.61%
2023/11/08	0	0.00	11	884.64	871.00	-11	1,052	-1.05%
2023/11/07	5	877.60	55	878.11	877.00	-50	1,051	-4.76%
2023/11/06	23	862.31	0	0.00	860.00	23	1,053	2.18%
2023/11/03	3	859.98	0	0.00	854.00	3	1,071	0.28%
2023/11/02	90.2	867.70	0	0.00	868.00	90.2	1,072	8.41%
2023/11/01	57	854.00	3	851.00	861.00	54	1,083	4.98%
2023/10/30	6	836.67	0	0.00	831.00	6	1,106	0.54%
2023/10/26	0	0.00	14	804.93	801.00	-14	1,118	-1.25%
2023/10/25	0	845.64	2	842.00	842.00	-2	1,125	-0.18%
2023/10/24	0	0.00	8	824.25	835.00	-8	1,133	-0.71%
2023/10/23	0	818.75	32	810.16	813.00	-32	1,151	-2.78%
2023/10/20	8	827.25	10	815.72	832.00	-2	1,153	-0.17%
2023/10/19	8	830.74	3.2	820.39	829.00	4.8	1,153	0.42%
2023/10/18	54	828.83	47	826.06	824.00	7	1,176	0.59%
2023/10/17	5	856.60	10.1	854.96	848.00	-5.1	1,205	-0.42%
2023/10/16	4	838.75	5	837.00	837.00	-1	1,205	-0.08%
2023/10/13	48	857.35	12	855.25	855.00	36	1,221	2.95%
2023/10/12	66	847.77	27	850.26	848.00	39	1,235	3.16%
2023/10/11	12	826.92	0	0.00	826.00	12	1,251	0.96%
2023/10/06	33	831.52	0	0.00	828.00	33	1,266	2.61%
2023/10/05	96	840.23	8	837.00	838.00	88	1,283	6.86%
2023/10/04	8	822.63	25	819.04	826.00	-17	1,289	-1.32%
2023/10/03	18	828.00	0	0.00	825.00	18	1,294	1.39%
2023/10/02	15	848.80	60	844.87	840.00	-45	1,297	-3.47%
2023/09/28	22	835.32	0	0.00	823.00	22	1,291	1.70%
2023/09/27	8	824.13	6	822.00	823.00	2	1,291	0.15%
2023/09/26	41	825.80	34	824.50	827.00	7	1,299	0.54%
2023/09/25	73	834.85	0	0.00	835.00	73	1,305	5.59%
2023/09/22	64	815.89	23.5	811.61	825.00	40.5	1,306	3.10%
2023/09/21	32	809.78	332	807.59	812.00	-300	1,314	-22.82%	大賣/鉅額交易
2023/09/20	13	866.00	48	853.19	853.00	-35	1,307	-2.68%
2023/09/19	6	890.33	1	901.00	874.00	5	1,305	0.38%
2023/09/18	0	0.00	1	892.00	891.00	-1	1,305	-0.08%
2023/09/15	102	892.90	11	893.64	901.00	91	1,312	6.93%	大買/
2023/09/14	269	911.13	2	905.00	909.00	267	1,297	20.58%	大買/鉅額交易
2023/09/13	4	890.95	19	880.47	891.00	-15	1,282	-1.17%
2023/09/12	31	877.32	24	868.92	878.00	7	1,313	0.53%
2023/09/11	22	859.82	3	854.00	857.00	19	1,321	1.44%
2023/09/08	2	859.00	3	861.00	867.00	-1	1,327	-0.08%
2023/09/07	0	871.00	10	875.50	877.00	-10	1,333	-0.75%
2023/09/06	6	876.83	0	0.00	875.00	6	1,352	0.44%
2023/09/05	0	0.00	14	880.21	877.00	-14	1,362	-1.03%
2023/09/04	0	880.75	14	874.50	879.00	-14	1,392	-1.00%
2023/09/01	10	867.10	2	861.00	867.00	8	1,416	0.56%
2023/08/31	30	867.20	171	875.69	865.00	-141	1,415	-9.96%	大賣/鉅額交易
2023/08/30	40	889.43	30	880.30	881.00	10	1,410	0.71%
2023/08/29	71	861.54	45	871.82	871.00	26	1,397	1.86%
2023/08/28	14	831.71	73	828.44	834.00	-59	1,377	-4.28%
2023/08/25	23	810.57	11	810.00	808.00	12	1,409	0.85%
2023/08/24	3	831.00	0	0.00	825.00	3	1,434	0.21%
2023/08/23	90	823.13	27	818.44	829.00	63	1,430	4.41%
2023/08/22	33	811.03	8	809.50	817.00	25	1,439	1.74%
2023/08/21	15	802.93	9	788.67	802.00	6	1,445	0.42%
2023/08/18	25	790.96	185	782.66	783.00	-160	1,425	-11.23%	大賣/鉅額交易
2023/08/17	130	785.93	35	789.11	778.00	95	1,396	6.80%	大買/
2023/08/16	24	735.88	2	735.50	733.00	22	1,351	1.63%
2023/08/15	101	759.02	86.2	756.06	752.00	14.8	1,343	1.10%	大買/
2023/08/14	72	725.14	10	723.50	727.00	62	1,322	4.69%
2023/08/10	2.2	722.23	21	728.71	727.00	-18.8	1,315	-1.43%
2023/08/09	104	751.87	2.2	759.88	759.00	101.9	1,302	7.82%	大買/鉅額交易
2023/08/08	6	711.83	169.6	706.50	719.00	-163.6	1,283	-12.75%	大賣/鉅額交易
2023/08/07	3	703.33	37	694.51	704.00	-34	1,274	-2.67%
2023/08/04	100	728.83	8	727.75	723.00	92	1,245	7.38%
2023/08/02	45.1	749.17	74	739.07	736.00	-28.9	1,230	-2.35%
2023/08/01	1	730.00	0	0.00	730.00	1	1,212	0.08%
2023/07/28	15	751.13	60	750.63	751.00	-45	1,204	-3.74%
2023/07/27	1	766.00	0	0.00	760.00	1	1,191	0.08%
2023/07/26	0	0.00	23	760.39	753.00	-23	1,188	-1.93%
2023/07/25	0	0.00	78	771.35	771.00	-78	1,177	-6.63%
2023/07/24	0	0.00	15	772.87	769.00	-15	1,173	-1.28%
2023/07/21	7.1	776.99	120	771.72	771.00	-113	1,158	-9.75%	大賣/鉅額交易
2023/07/20	4	801.75	96	793.32	785.00	-92	1,141	-8.06%
2023/07/19	0	0.00	5	786.20	786.00	-5	1,107	-0.45%
2023/07/18	34.1	776.17	0	0.00	782.00	34.1	1,100	3.10%
2023/07/17	19	774.68	5.4	767.46	767.00	13.6	1,085	1.26%
2023/07/14	38	796.26	29	803.33	794.00	9	1,060	0.85%
2023/07/13	5	836.57	61	835.28	829.00	-56	1,032	-5.42%
2023/07/12	3	824.00	55	810.05	810.00	-52	1,010	-5.15%
2023/07/11	10	822.10	0	0.00	824.00	10	992	1.01%
2023/07/10	0	0.00	22	825.27	819.00	-22	986	-2.23%
2023/07/07	3	831.00	31	830.85	829.00	-28	990	-2.83%
2023/07/06	50	844.00	27	845.74	844.00	23	986	2.33%
2023/07/05	4	856.25	6.4	851.71	849.00	-2.4	983	-0.25%
2023/07/04	1	849.00	1	848.00	848.00	0	978	0.00%
2023/07/03	3	872.55	0	0.00	858.00	3	971	0.31%
2023/06/29	0	0.00	31	847.61	852.00	-31	980	-3.16%
2023/06/28	70	859.31	1	850.00	849.00	69	974	7.08%
2023/06/27	25	883.52	6	887.83	877.00	19	975	1.95%
2023/06/26	1	891.00	1	876.00	891.00	0	978	0.00%
2023/06/21	2	891.50	50	890.80	890.00	-48	986	-4.86%
2023/06/20	3	894.00	2	893.00	890.00	1	1,003	0.10%
2023/06/19	281	881.79	5	874.40	885.00	276	1,039	26.56%	大買/鉅額交易
2023/06/16	3	887.33	20	887.90	887.00	-17	1,070	-1.59%
2023/06/15	11	860.27	11	862.73	855.00	0	1,063	0.00%
2023/06/14	100	869.54	15	867.87	872.00	85	1,050	8.09%
2023/06/12	2	863.00	1	871.00	864.00	1	1,036	0.10%
2023/06/09	17	840.47	4	844.00	840.00	13	1,014	1.28%
2023/06/08	9	839.44	97.2	839.71	831.00	-88.2	1,008	-8.75%
2023/06/07	11	895.82	88	889.89	884.00	-77	973	-7.91%
2023/06/06	5	864.80	58	865.71	862.00	-53	942	-5.62%
2023/06/05	3	879.00	0	0.00	878.00	3	931	0.32%
2023/06/02	5	891.60	3.1	891.52	883.00	1.9	921	0.21%
2023/06/01	5	873.60	0	0.00	875.00	5	911	0.55%
2023/05/31	21.1	876.23	76.2	904.03	871.00	-55.1	895	-6.15%
2023/05/30	233	952.23	4	939.25	967.00	229	851	26.88%	大買/鉅額交易
2023/05/29	8	943.38	7	935.43	909.00	1	823	0.12%
2023/05/26	17	967.18	44	943.82	916.00	-27	830	-3.25%
2023/05/25	40	935.30	3	940.67	930.00	37	821	4.50%
2023/05/24	6	890.00	12	893.33	893.00	-6	804	-0.75%
2023/05/23	7.1	924.22	0	0.00	906.00	7.1	797	0.89%
2023/05/22	0	0.00	2	921.00	921.00	-2	796	-0.25%
2023/05/19	2	934.50	21	926.19	929.00	-19	803	-2.36%
2023/05/18	19	931.89	0	0.00	923.00	19	809	2.35%
2023/05/17	11	893.82	13.3	896.80	903.00	-2.3	802	-0.29%
2023/05/16	11	899.73	10	892.50	892.00	1	803	0.12%
2023/05/15	6	901.83	7	898.00	894.00	-1	804	-0.12%
2023/05/12	10	896.40	6	881.67	898.00	4	807	0.50%
2023/05/11	2	917.00	24	915.17	910.00	-22	814	-2.70%
2023/05/10	2.3	917.77	28	918.61	920.00	-25.7	812	-3.17%
2023/05/09	19.4	921.50	5	919.00	925.00	14.4	815	1.77%
2023/05/08	0	0.00	21	932.24	927.00	-21	817	-2.57%
2023/05/05	18	937.39	8	939.63	935.00	10	816	1.22%
2023/05/04	6	921.00	7	923.14	916.00	-1	827	-0.12%
2023/05/03	4.1	934.35	7	928.00	925.00	-2.9	842	-0.35%
2023/05/02	19	922.79	42	911.43	925.00	-23	858	-2.68%
2023/04/28	8	881.06	2.1	877.68	878.00	6	870	0.69%
2023/04/27	17	890.59	21	887.57	888.00	-4	870	-0.46%
2023/04/26	7	864.43	4	857.00	865.00	3	870	0.34%
2023/04/25	13	867.38	17	874.41	865.00	-4	872	-0.46%
2023/04/24	31.1	901.99	9.3	898.52	902.00	21.8	897	2.42%
2023/04/21	2.1	887.01	0	0.00	896.00	2.1	902	0.23%
2023/04/20	9	912.22	2.5	919.11	908.00	6.5	906	0.72%
2023/04/19	0	0.00	0.4	929.00	929.00	-0.4	920	-0.04%
2023/04/18	7	929.43	0	0.00	928.00	7	923	0.76%
2023/04/17	0	0.00	10	936.00	937.00	-10	940	-1.06%
2023/04/14	0	0.00	12	931.33	932.00	-12	944	-1.27%
2023/04/13	6.1	940.95	8	938.38	925.00	-1.9	949	-0.20%
2023/04/12	20.5	947.29	1	943.00	948.00	19.5	946	2.06%
2023/04/11	33	934.18	7	935.29	928.00	26	941	2.76%
2023/04/10	2	937.50	4	924.75	930.00	-2	937	-0.21%
2023/04/07	4	923.73	4	919.00	913.00	0	934	0.00%
2023/04/06	0	917.07	4	903.25	915.00	-4	934	-0.42%
2023/03/31	0	0.00	1	913.00	918.00	-1	932	-0.11%
2023/03/30	37	946.81	3	938.00	927.00	34	931	3.65%
2023/03/29	0	0.00	64	922.42	921.00	-64	920	-6.95%
2023/03/28	6	926.33	49	922.69	918.00	-43	918	-4.68%
2023/03/27	17	913.53	1	895.00	916.00	16	896	1.79%
2023/03/24	5	900.20	28	886.21	896.00	-23	886	-2.59%
2023/03/23	14.1	897.33	47	889.89	887.00	-32.9	871	-3.78%
2023/03/22	36	896.81	97	897.52	887.00	-61	849	-7.18%
2023/03/21	64	925.91	55	922.29	918.00	9	804	1.12%
2023/03/20	151	869.39	24	847.58	888.00	127	756	16.78%	大買/鉅額交易
2023/03/17	25	810.44	10	806.80	808.00	15	720	2.08%
2023/03/16	22	792.18	109	784.34	782.00	-87	717	-12.12%	大賣/
2023/03/15	16	804.31	6	791.00	791.00	10	715	1.40%
2023/03/14	4	791.25	1	790.00	780.00	3	708	0.42%
2023/03/13	31	790.00	0	0.00	787.00	31	708	4.37%
2023/03/10	2	806.50	0	0.00	803.00	2	699	0.29%
2023/03/09	14	823.14	0	0.00	817.00	14	703	1.99%
2023/03/08	0	0.00	1	822.00	821.00	-1	702	-0.14%
2023/03/07	25	825.08	0	0.00	825.00	25	703	3.56%
2023/03/06	15	827.33	100	828.10	833.00	-85	704	-12.07%
2023/03/03	2	820.00	0.1	843.90	817.00	1.9	702	0.27%
2023/03/02	3	840.00	0	0.00	836.00	3	695	0.43%
2023/02/24	27	860.74	1	866.00	861.00	26	696	3.74%
2023/02/23	1.1	844.95	58	835.48	839.00	-56.9	687	-8.28%
2023/02/22	1	808.00	13	816.00	818.00	-12	687	-1.74%
2023/02/21	6	833.67	8	830.50	828.00	-2	695	-0.29%
2023/02/20	6	833.33	8	827.13	831.00	-2	704	-0.28%
2023/02/17	0	0.00	1	816.00	824.00	-1	710	-0.14%
2023/02/16	1	827.00	21	826.76	830.00	-20	715	-2.79%
2023/02/15	19	832.68	0	0.00	834.00	19	718	2.65%
2023/02/14	0	0.00	2	851.00	832.00	-2	719	-0.28%
2023/02/13	0.1	844.00	10	847.10	844.00	-9.9	720	-1.38%
2023/02/10	0	0.00	13	855.62	858.00	-13	726	-1.79%
2023/02/09	8	849.50	12	840.00	859.00	-4	725	-0.55%
2023/02/08	1	836.00	7	836.86	833.00	-6	714	-0.84%
2023/02/07	8	838.75	7	836.43	838.00	1	715	0.14%
2023/02/06	0	0.00	21	826.62	837.00	-21	720	-2.91%
2023/02/03	2.1	816.68	20	821.75	822.00	-17.9	719	-2.49%
2023/02/02	42	818.83	11	809.36	829.00	31	718	4.31%
2023/02/01	58	781.98	9	783.89	789.00	49	712	6.87%
2023/01/31	11	758.82	8	751.13	758.00	3	723	0.41%
2023/01/30	15.1	788.14	0	0.00	770.00	15.1	725	2.08%
2023/01/17	11	777.00	0	0.00	774.00	11	717	1.53%
2023/01/16	0	0.00	20	770.40	771.00	-20	720	-2.77%
2023/01/13	23	783.92	4	784.00	783.00	19	719	2.64%
2023/01/12	60	788.98	38	788.13	788.00	22	729	3.02%
2023/01/09	10	816.40	4	810.00	833.00	6	731	0.82%
2023/01/06	4	780.00	0	0.00	785.00	4	726	0.55%
2023/01/05	6	790.33	15	773.00	789.00	-9	738	-1.22%
2023/01/04	2	806.00	2	806.00	803.00	0	739	0.00%
2023/01/03	2	824.50	8	824.00	824.00	-6	756	-0.79%
2022/12/30	0	0.00	1	827.00	826.00	-1	761	-0.13%
2022/12/29	0	0.00	3	808.33	810.00	-3	770	-0.39%
2022/12/28	1	801.00	4	800.75	802.00	-3	771	-0.39%
2022/12/27	0	0.00	69	826.32	823.00	-69	787	-8.76%
2022/12/26	1	832.00	0	0.00	831.00	1	792	0.13%
2022/12/23	0	0.00	1	807.00	829.00	-1	801	-0.12%
2022/12/22	9	826.44	3	814.33	826.00	6	810	0.74%
2022/12/21	4	812.00	14	804.36	807.00	-10	815	-1.23%
2022/12/20	1.4	840.36	3	849.00	823.00	-1.6	818	-0.20%
2022/12/19	2	867.50	24	856.54	855.00	-22	821	-2.68%
2022/12/16	1	893.00	15	890.40	889.00	-14	823	-1.70%
2022/12/15	3	915.33	9	911.89	913.00	-6	826	-0.73%
2022/12/14	22	910.45	0	0.00	913.00	22	829	2.65%
2022/12/13	0.1	879.00	8	880.75	883.00	-7.9	836	-0.95%
2022/12/12	0	0.00	4	881.50	886.00	-4	842	-0.47%
2022/12/09	6	887.33	0	0.00	884.00	6	851	0.70%
2022/12/08	4	876.75	0	0.00	873.00	4	874	0.46%
2022/12/07	2	858.00	15	860.00	857.00	-13	885	-1.47%
2022/12/06	1	872.00	5	873.60	870.00	-4	888	-0.45%
2022/12/05	0.1	883.00	1	895.00	883.00	-0.9	908	-0.10%
2022/12/01	1	891.00	2	886.00	887.00	-1	918	-0.11%
2022/11/30	1	861.00	21	866.71	864.00	-20	913	-2.19%
2022/11/29	2	869.50	9	869.78	873.00	-7	915	-0.76%
2022/11/28	5	878.00	4	873.50	879.00	1	928	0.11%
2022/11/25	51	882.71	38	876.34	886.00	13	934	1.39%
2022/11/24	9.1	881.61	3	875.33	895.00	6.1	929	0.65%
2022/11/23	9.1	878.71	38	870.87	873.00	-28.9	928	-3.11%
2022/11/22	35	869.06	11	866.36	866.00	24	931	2.58%
2022/11/21	9	866.11	15	863.93	870.00	-6	931	-0.64%
2022/11/18	23	845.00	24	843.92	848.00	-1	936	-0.11%
2022/11/17	19	827.68	4	816.25	829.00	15	936	1.60%
2022/11/16	31	801.61	2	801.50	805.00	29	925	3.13%
2022/11/15	6	775.67	27.7	775.51	780.00	-21.7	921	-2.36%
2022/11/14	4.1	803.25	17	799.65	787.00	-12.9	931	-1.39%
2022/11/11	16	820.44	6	801.50	798.00	10	922	1.08%
2022/11/10	1.1	800.78	99.8	796.77	799.00	-98.8	917	-10.76%
2022/11/09	4	814.50	3	808.33	811.00	1	930	0.11%
2022/11/08	20	808.10	18	804.00	796.00	2	952	0.21%
2022/11/07	22	792.68	7	793.57	796.00	15	954	1.57%
2022/11/04	0	0.00	5	790.00	796.00	-5	950	-0.53%
2022/11/03	16.1	794.79	5	791.40	796.00	11.1	948	1.17%
2022/11/02	10	797.80	16	794.94	798.00	-6	948	-0.63%
2022/11/01	6	782.33	42	779.14	782.00	-36	941	-3.82%
2022/10/31	2	774.50	7	772.43	776.00	-5	941	-0.53%
2022/10/28	24	766.21	32	762.31	769.00	-8	942	-0.85%
2022/10/27	90	747.16	18.1	738.65	752.00	72	926	7.77%
2022/10/26	12	690.42	10	712.80	694.00	2	915	0.22%
2022/10/25	5	718.00	32	721.44	719.00	-27	899	-3.00%
2022/10/24	96.1	725.42	75	727.13	725.00	21.1	887	2.38%
2022/10/21	2	713.50	15	706.07	700.00	-13	892	-1.46%
2022/10/20	9	708.44	57	703.67	722.00	-48	889	-5.40%
2022/10/19	21	730.00	40.1	727.31	732.00	-19.1	880	-2.17%
2022/10/18	22	713.86	0	0.00	706.00	22	870	2.53%
2022/10/17	6.1	699.30	1	705.00	716.00	5.1	861	0.59%
2022/10/14	37	746.92	0	0.00	725.00	37	848	4.36%
2022/10/13	16	731.87	1	731.00	721.00	15	847	1.77%
2022/10/12	20.1	736.60	0	0.00	736.00	20.1	839	2.39%
2022/10/11	4	754.50	106	762.70	752.00	-102	834	-12.22%	大賣/鉅額交易
2022/10/07	11	802.18	1	812.00	811.00	10	846	1.18%
2022/10/06	45	812.33	11	813.45	814.00	34	865	3.93%
2022/10/05	0	0.00	19	789.21	786.00	-19	876	-2.17%
2022/10/04	2	794.00	35	781.23	793.00	-33	896	-3.68%
2022/10/03	0	0.00	3	741.00	741.00	-3	888	-0.34%
2022/09/30	6	752.50	2	745.00	764.00	4	909	0.44%
2022/09/29	3	741.00	0	0.00	739.00	3	940	0.32%
2022/09/28	80	749.61	2	760.50	735.00	78	950	8.20%
2022/09/27	9	768.44	0	0.00	769.00	9	962	0.94%
2022/09/26	1	748.00	2	750.00	748.00	-1	970	-0.10%
2022/09/23	1.1	772.62	50	774.80	765.00	-48.9	998	-4.89%
2022/09/22	7	782.57	51	785.12	794.00	-44	1,022	-4.30%
2022/09/21	5	796.80	130	794.59	794.00	-125	1,036	-12.06%	大賣/鉅額交易
2022/09/20	31	795.81	1	800.00	791.00	30	1,032	2.91%
2022/09/19	0	0.00	40	803.90	800.00	-40	1,032	-3.88%
2022/09/16	2	808.00	14	805.86	799.00	-12	1,035	-1.16%
2022/09/15	126	807.51	8	809.50	805.00	118	1,035	11.40%	大買/鉅額交易
2022/09/14	11	779.36	5	766.80	784.00	6	1,018	0.59%
2022/09/13	14	781.86	2	778.50	777.00	12	1,013	1.19%
2022/09/12	82	782.78	39	780.18	780.00	43	1,015	4.23%
2022/09/08	53	748.74	20	741.15	750.00	33	1,017	3.24%
2022/09/07	0	0.00	22	724.68	724.00	-22	1,028	-2.14%
2022/09/06	0	0.00	22	727.45	723.00	-22	1,035	-2.12%
2022/09/05	4	721.03	5	720.20	720.00	-1	1,035	-0.09%
2022/09/02	23	727.57	3	733.00	730.00	20	1,032	1.94%
2022/09/01	9	707.33	10	710.30	696.00	-1	1,015	-0.10%
2022/08/31	3	731.00	10	730.30	728.00	-7	1,007	-0.69%
2022/08/30	0	0.00	12	739.92	735.00	-12	1,010	-1.19%
2022/08/29	10	736.60	4	736.25	735.00	6	1,014	0.59%
2022/08/26	11	763.27	8	765.13	755.00	3	1,013	0.30%
2022/08/25	10	779.80	27	767.41	770.00	-17	1,009	-1.68%
2022/08/24	19	762.63	23	759.43	760.00	-4	1,002	-0.40%
2022/08/23	1.2	735.28	5	732.80	732.00	-3.8	992	-0.39%
2022/08/22	105	745.65	16	740.69	733.00	89	1,000	8.89%	大買/
2022/08/19	41	749.07	4	744.00	755.00	37	1,006	3.68%
2022/08/18	0	0.00	3	724.00	723.00	-3	1,006	-0.30%
2022/08/17	0	0.00	15	742.47	727.00	-15	1,004	-1.49%
2022/08/16	43	743.79	3	746.00	737.00	40	1,000	4.00%
2022/08/15	23	726.13	54	726.85	745.00	-31	999	-3.10%
2022/08/12	11	685.91	1	688.00	678.00	10	991	1.01%
2022/08/11	7	670.00	0	0.00	673.00	7	986	0.71%
2022/08/10	13	667.15	27	666.22	666.00	-14	996	-1.41%
2022/08/09	2	662.50	1	677.00	678.00	1	1,000	0.10%
2022/08/08	3	670.00	0	0.00	670.00	3	1,014	0.30%
2022/08/05	8	652.25	1	652.00	654.00	7	1,049	0.67%
2022/08/04	0	0.00	34	629.94	633.00	-34	1,050	-3.24%
2022/08/03	19	634.21	1	628.00	635.00	18	1,050	1.71%
2022/08/02	45	653.64	9	651.00	651.00	36	1,056	3.41%
2022/07/28	1	724.00	0	0.00	697.00	1	1,052	0.10%
2022/07/27	0	0.00	31	690.87	697.00	-31	1,041	-2.98%
2022/07/26	7	691.71	3	683.00	683.00	4	1,041	0.38%
2022/07/25	4	707.02	0	0.00	706.00	4	1,041	0.39%
2022/07/22	125	696.07	6	694.00	694.00	119	1,040	11.44%	大買/鉅額交易
2022/07/21	20	698.50	3.3	704.70	705.00	16.7	1,039	1.60%
2022/07/20	0	0.00	12	695.83	694.00	-12	1,034	-1.16%
2022/07/19	39	691.92	12	692.25	692.00	27	1,026	2.63%
2022/07/18	93	699.11	46	697.80	697.00	47	1,022	4.60%
2022/07/15	116	699.84	77	697.35	701.00	39	1,016	3.84%	大買/
2022/07/14	113	683.62	4.7	663.82	689.00	108.3	996	10.87%	大買/鉅額交易
2022/07/13	2.1	646.31	0	0.00	638.00	2.1	974	0.22%
2022/07/12	1	614.00	0	0.00	624.00	1	957	0.10%
2022/07/08	36	623.94	5	620.60	612.00	31	929	3.33%
2022/07/07	1	565.00	1	588.00	596.00	0	904	0.00%
2022/07/06	2	588.50	9	585.56	587.00	-7	870	-0.80%
2022/07/05	13	608.62	8	592.50	606.00	5	850	0.59%
2022/07/04	117.1	606.33	2	605.50	611.00	115.1	832	13.82%	大買/鉅額交易
2022/07/01	5	617.60	80	621.34	610.00	-75	821	-9.14%
2022/06/30	32	667.78	28	663.36	668.00	4	783	0.51%
2022/06/29	18.3	712.56	15	710.47	701.00	3.3	755	0.44%
2022/06/28	5.1	741.19	10	748.00	737.00	-5	732	-0.68%
2022/06/27	57	765.26	8	764.25	765.00	49	730	6.71%
2022/06/24	46	740.11	6	726.33	733.00	40	721	5.55%
2022/06/23	4.3	721.77	32	714.91	715.00	-27.7	710	-3.90%
2022/06/22	4	732.00	0	0.00	725.00	4	702	0.57%
2022/06/21	7	742.29	11	735.18	748.00	-4	707	-0.57%
2022/06/20	8	741.50	47	746.36	740.00	-39	700	-5.57%
2022/06/17	30	751.40	17	748.18	748.00	13	704	1.85%
2022/06/16	43	802.51	101	800.02	773.00	-58	685	-8.46%	大賣/
2022/06/15	12	806.50	3	799.33	804.00	9	662	1.36%
2022/06/14	5	788.40	13	792.62	790.00	-8	659	-1.21%
2022/06/13	11.1	804.89	6	798.00	803.00	5.1	658	0.78%
2022/06/10	14	800.50	0	0.00	813.00	14	663	2.11%
2022/06/09	13	808.08	31	799.26	804.00	-18	686	-2.62%
2022/06/08	9	801.00	2	798.00	801.00	7	687	1.02%
2022/06/07	18	787.06	21	782.86	789.00	-3	689	-0.44%
2022/06/06	20	769.20	9	764.89	769.00	11	703	1.56%
2022/06/02	14	784.86	25	781.84	776.00	-11	703	-1.57%
2022/06/01	1	779.96	258	774.52	771.00	-257	704	-36.48%	大賣/鉅額交易
2022/05/31	7	783.57	5	779.20	792.00	2	696	0.29%
2022/05/30	46	779.52	4	778.75	780.00	42	691	6.08%
2022/05/27	17	745.82	3	742.67	744.00	14	682	2.05%
2022/05/26	8.6	749.21	117	747.99	728.00	-108.5	673	-16.11%	大賣/鉅額交易
2022/05/25	8	776.88	13	770.31	766.00	-5	661	-0.76%
2022/05/24	14.2	777.98	8	782.38	766.00	6.2	663	0.94%
2022/05/23	7.4	801.21	26	799.88	783.00	-18.6	661	-2.81%
2022/05/20	21	836.29	8	824.00	824.00	13	645	2.02%
2022/05/19	6	813.83	3	808.00	812.00	3	627	0.48%
2022/05/18	18	816.89	54	812.81	822.00	-36	621	-5.80%
2022/05/17	22	810.64	6	806.17	812.00	16	609	2.62%
2022/05/16	23	812.00	27	808.89	815.00	-4	602	-0.66%
2022/05/13	148.1	808.30	126	810.93	810.00	22.1	581	3.80%	大買/大賣/
2022/05/12	9	744.78	10	738.80	740.00	-1	548	-0.18%
2022/05/11	84	749.57	4	744.00	751.00	80	547	14.60%
2022/05/10	0	0.00	35	709.77	721.00	-35	542	-6.46%
2022/05/09	11	748.09	17	742.06	747.00	-6	534	-1.12%
2022/05/06	8	733.13	8	733.25	735.00	0	532	0.00%
2022/05/05	24	763.46	6	760.33	758.00	18	534	3.37%
2022/05/04	10	748.60	9	745.56	744.00	1	527	0.19%
2022/05/03	20.1	740.35	7	732.29	740.00	13.1	532	2.46%
2022/04/29	119	733.20	2	729.50	733.00	117	529	22.11%	大買/鉅額交易
2022/04/28	3	720.00	0	0.00	717.00	3	530	0.57%
2022/04/27	11	705.27	7	699.71	710.00	4	529	0.76%
2022/04/26	6	711.67	2	705.00	705.00	4	526	0.76%
2022/04/25	1.2	693.52	28	693.25	695.00	-26.9	529	-5.07%
2022/04/22	2	720.00	15	714.60	711.00	-13	526	-2.47%
2022/04/21	23.3	750.74	31	736.77	746.00	-7.8	529	-1.46%
2022/04/20	43	754.30	1	748.00	741.00	42	526	7.98%
2022/04/19	12	741.75	20	736.85	744.00	-8	521	-1.53%
2022/04/18	0	0.00	15	721.80	722.00	-15	516	-2.91%
2022/04/15	13	709.54	7	705.57	702.00	6	511	1.17%
2022/04/14	5	723.20	8	720.88	724.00	-3	515	-0.58%
2022/04/13	10.1	717.14	0	0.00	715.00	10.1	508	1.99%
2022/04/12	16	699.56	37	694.57	706.00	-21	505	-4.15%
2022/04/11	4.2	685.61	27	682.04	671.00	-22.8	502	-4.54%
2022/04/08	8	689.38	27	685.78	695.00	-19	502	-3.78%
2022/04/07	1.2	670.11	0	0.00	668.00	1.2	497	0.24%
2022/04/06	2.1	687.38	2	693.00	685.00	0.1	492	0.02%
2022/04/01	14	713.14	0	0.00	714.00	14	491	2.85%
2022/03/31	0	0.00	6	706.50	701.00	-6	489	-1.23%
2022/03/30	2	712.50	21	706.67	711.00	-19	497	-3.82%
2022/03/29	49	720.96	17	719.00	703.00	32	507	6.30%
2022/03/28	6	703.67	0	0.00	702.00	6	514	1.17%
2022/03/25	4	714.00	0	0.00	710.00	4	517	0.77%
2022/03/24	12	714.92	67	700.36	717.00	-55	515	-10.67%
2022/03/23	1.2	698.08	26	697.31	693.00	-24.8	506	-4.90%
2022/03/22	68	691.06	41.2	689.42	692.00	26.9	504	5.32%
2022/03/21	27	661.78	10	652.00	660.00	17	496	3.42%
2022/03/18	2	640.00	8	635.75	643.00	-6	500	-1.20%
2022/03/17	18	641.67	14	639.07	640.00	4	500	0.80%
2022/03/16	4	624.50	26	616.85	618.00	-22	493	-4.46%
2022/03/15	17	620.53	41.7	612.15	614.00	-24.7	497	-4.98%
2022/03/14	75.4	624.31	17	660.41	622.00	58.4	492	11.84%
2022/03/10	30	680.00	15.1	672.29	681.00	14.9	465	3.20%
2022/03/09	37.2	630.95	68.2	640.35	645.00	-31	459	-6.75%
2022/03/08	40.2	670.33	1	665.00	670.00	39.2	444	8.83%
2022/03/07	14.1	695.41	13	688.38	685.00	1.1	442	0.25%
2022/03/04	1	727.00	7	725.14	724.00	-6	442	-1.36%
2022/03/03	93.2	727.01	0	0.00	728.00	93.2	450	20.69%
2022/03/02	2.2	719.70	5	722.60	722.00	-2.8	455	-0.61%
2022/03/01	1	722.00	18	728.00	726.00	-17	462	-3.68%
2022/02/25	30	724.93	10	709.00	717.00	20	477	4.19%
2022/02/24	12.1	706.63	2	698.00	702.00	10.1	478	2.10%
2022/02/23	22.2	710.58	3	694.67	710.00	19.2	479	4.00%
2022/02/22	2.1	696.81	4	690.50	693.00	-1.9	500	-0.38%
2022/02/21	20.2	705.31	0	0.00	702.00	20.2	519	3.89%
2022/02/18	2.1	691.83	10	688.60	689.00	-7.9	524	-1.51%
2022/02/17	6.1	692.67	0	0.00	692.00	6.1	539	1.12%
2022/02/16	12.1	705.47	0	0.00	699.00	12.1	561	2.15%
2022/02/15	8.1	700.48	28	698.18	697.00	-19.9	581	-3.43%
2022/02/14	6.2	687.41	3	689.67	688.00	3.2	584	0.55%
2022/02/11	3	701.00	5.1	701.18	703.00	-2.1	582	-0.36%
2022/02/10	3.1	710.87	0	0.00	711.00	3.1	600	0.51%
2022/02/09	0	0.00	33	705.58	710.00	-33	600	-5.50%
2022/02/08	0	0.00	0.1	724.00	703.00	-0.1	595	-0.01%
2022/02/07	46.2	705.84	102	713.51	716.00	-55.8	591	-9.43%	大賣/
2022/01/26	21	716.14	8	710.38	713.00	13	585	2.22%
2022/01/25	15	718.06	17	707.12	712.00	-2	593	-0.34%
2022/01/24	5	734.80	16	715.13	739.00	-11	590	-1.86%
2022/01/21	5.1	730.02	55	743.84	727.00	-49.9	593	-8.41%
2022/01/20	5	762.00	0	0.00	770.00	5	588	0.85%
2022/01/19	14	755.57	0	0.00	761.00	14	594	2.35%
2022/01/18	6	752.50	39	746.15	750.00	-33	596	-5.54%
2022/01/17	4	733.25	1.6	727.37	734.00	2.4	594	0.41%
2022/01/14	23	723.26	54	706.28	724.00	-31	597	-5.19%
2022/01/13	8.1	719.17	29	722.66	718.00	-20.9	593	-3.52%
2022/01/12	27	747.89	4	738.00	748.00	23	589	3.90%
2022/01/11	5	723.80	24	722.04	720.00	-19	583	-3.25%
2022/01/10	4	733.50	32	738.69	733.00	-28	583	-4.79%
2022/01/07	2	732.00	42.4	728.76	739.00	-40.4	581	-6.95%
2022/01/06	7	730.57	4	730.50	738.00	3	579	0.52%
2022/01/05	14	737.79	46	736.74	739.00	-32	577	-5.54%
2022/01/04	29	731.48	18	740.33	740.00	11	577	1.91%
2022/01/03	7	747.43	3	748.00	749.00	4	577	0.69%
2021/12/30	1	760.00	3	753.33	761.00	-2	587	-0.34%
2021/12/29	5	752.00	22	755.91	752.00	-17	594	-2.86%
2021/12/28	14	768.21	21	761.05	769.00	-7	600	-1.17%
2021/12/27	1	753.00	7	761.57	756.00	-6	600	-1.00%
2021/12/24	9	754.89	20	752.65	754.00	-11	603	-1.82%
2021/12/23	25.1	746.90	0	0.00	756.00	25.1	607	4.13%
2021/12/22	21	731.33	8	719.13	730.00	13	599	2.17%
2021/12/21	13	705.77	2	689.00	712.00	11	592	1.86%
2021/12/20	4	694.50	1	689.00	690.00	3	601	0.50%
2021/12/17	0	0.00	39	685.15	687.00	-39	611	-6.38%
2021/12/16	0	0.00	29	706.72	696.00	-29	615	-4.71%
2021/12/15	1	700.00	2	696.00	703.00	-1	613	-0.16%
2021/12/14	12	712.00	25	704.12	707.00	-13	613	-2.12%
2021/12/13	18.1	697.85	0	0.00	698.00	18.1	611	2.97%
2021/12/10	12	681.50	2.1	679.02	680.00	10	623	1.60%
2021/12/09	3	708.00	5.1	696.06	688.00	-2.1	630	-0.33%
2021/12/08	27	689.26	0	691.00	691.00	27	641	4.21%
2021/12/07	0	0.00	7	673.14	669.00	-7	675	-1.04%
2021/12/06	6	678.33	12	668.33	678.00	-6	705	-0.85%
2021/12/03	0	0.00	4	676.50	675.00	-4	715	-0.56%
2021/12/02	0	667.00	11.1	662.52	672.00	-11	713	-1.55%
2021/12/01	6	675.67	12	672.83	672.00	-6	703	-0.85%
2021/11/30	9	687.56	55	692.15	687.00	-46	699	-6.58%
2021/11/29	20	683.40	5	696.00	696.00	15	691	2.17%
2021/11/26	9	677.89	110	672.75	672.00	-101	681	-14.81%	大賣/鉅額交易
2021/11/25	11	689.73	11.1	686.36	690.00	-0.1	675	-0.01%
2021/11/24	22	677.77	64.6	675.27	670.00	-42.6	669	-6.36%
2021/11/23	17.1	687.69	62.5	691.37	689.00	-45.4	650	-6.97%
2021/11/22	4	700.06	0	0.00	709.00	4	643	0.63%
2021/11/19	51	703.51	26	686.04	705.00	25	638	3.92%
2021/11/18	26	683.38	45	683.67	674.00	-19	617	-3.08%
2021/11/17	3.3	660.91	16	653.06	656.00	-12.7	599	-2.11%
2021/11/16	22	649.45	70	652.60	667.00	-48	598	-8.02%
2021/11/15	96.1	650.58	19	653.00	667.00	77.1	589	13.08%
2021/11/12	77	618.96	2.1	614.03	626.00	74.9	572	13.10%
2021/11/11	1	596.00	39	593.69	597.00	-38	558	-6.80%
2021/11/10	0	0.00	74.7	599.50	605.00	-74.7	555	-13.46%
2021/11/09	54	596.78	79	597.75	602.00	-25	570	-4.38%
2021/11/08	9	579.89	4	586.50	579.00	5	563	0.89%
2021/11/05	2	591.00	17	588.88	586.00	-15	560	-2.67%
2021/11/04	2	579.00	5	578.60	575.00	-3	561	-0.53%
2021/11/03	0.1	575.00	5	578.00	578.00	-4.9	559	-0.87%
2021/11/02	14	603.57	0	0.00	582.00	14	557	2.51%
2021/11/01	42	600.36	30	580.87	599.00	12	546	2.20%
2021/10/29	28	584.68	2	576.00	578.00	26	542	4.80%
2021/10/26	10	554.50	0	0.00	553.00	10	536	1.86%
2021/10/25	0	0.00	1	539.00	540.00	-1	541	-0.18%
2021/10/22	20.1	546.01	0	0.00	546.00	20.1	543	3.70%
2021/10/19	6	554.83	0	0.00	555.00	6	551	1.09%
2021/10/18	0	0.00	0.9	549.28	550.00	-0.9	551	-0.17%
2021/10/15	1	558.00	0	0.00	559.00	1	550	0.18%
2021/10/13	1.2	564.41	0	0.00	564.00	1.2	557	0.21%
2021/10/12	0	0.00	1	573.00	578.00	-1	560	-0.18%
2021/10/08	0	0.00	11	578.18	574.00	-11	558	-1.97%
2021/10/07	178	564.37	0	0.00	566.00	178	553	32.16%	大買/鉅額交易
2021/10/06	30.1	542.36	1	543.00	541.00	29.1	547	5.31%
2021/10/05	2	528.00	12	518.17	527.00	-10	542	-1.84%
2021/10/04	5.2	528.64	6	525.67	522.00	-0.8	538	-0.15%
2021/10/01	2	545.00	30	542.40	536.00	-28	538	-5.20%
2021/09/30	71	551.90	130	553.05	555.00	-59	540	-10.92%	大賣/
2021/09/29	10	539.91	39	541.95	538.00	-29	534	-5.42%
2021/09/28	12	544.84	0	0.00	555.00	12	532	2.26%
2021/09/27	0	0.00	22.2	559.73	553.00	-22.2	546	-4.06%
2021/09/24	0	0.00	28	588.18	577.00	-28	537	-5.21%
2021/09/23	0.2	580.00	44	580.91	578.00	-43.8	535	-8.18%
2021/09/17	50	566.76	40	567.73	573.00	10	532	1.88%
2021/09/16	3	561.33	55	563.24	560.00	-52	536	-9.69%
2021/09/15	3	580.67	11	577.91	575.00	-8	533	-1.50%
2021/09/14	0	0.00	8	585.13	591.00	-8	525	-1.52%
2021/09/13	3.2	580.00	8	579.00	583.00	-4.8	521	-0.93%
2021/09/10	94	599.69	69	599.84	606.00	25	511	4.89%
2021/09/09	10	575.30	3	578.33	584.00	7	485	1.44%
2021/09/08	27	547.70	0	0.00	550.00	27	459	5.88%
2021/09/07	4	537.50	0	0.00	536.00	4	452	0.88%
2021/09/03	3	526.00	3	532.00	530.00	0	461	0.00%
2021/09/02	10	536.70	10	538.00	534.00	0	477	0.00%
2021/09/01	21	539.62	35	540.00	539.00	-14	503	-2.78%
2021/08/31	23	531.78	15	531.33	540.00	8	511	1.57%
2021/08/30	5	536.00	0	0.00	540.00	5	524	0.95%
2021/08/27	35	522.17	3	522.33	520.00	32	525	6.09%
2021/08/26	0	0.00	2	526.00	519.00	-2	534	-0.37%
2021/08/24	4	544.75	51	547.96	538.00	-47	551	-8.52%
2021/08/23	33.2	538.41	0	0.00	539.00	33.2	555	5.97%
2021/08/20	37	526.86	48	529.81	531.00	-11	576	-1.91%
2021/08/19	15	509.00	1	518.00	504.00	14	582	2.40%
2021/08/18	12	500.67	0	0.00	507.00	12	585	2.05%
2021/08/17	54	519.02	54	520.89	515.00	0	595	0.00%
2021/08/13	230.1	539.11	155	545.37	536.00	75.1	634	11.84%	大買/大賣/
2021/08/12	10	529.50	0	0.00	522.00	10	614	1.63%
2021/08/10	1	561.00	6	562.00	564.00	-5	618	-0.81%
2021/08/09	13	564.15	1	564.00	558.00	12	647	1.85%
2021/08/06	0	0.00	1	569.00	570.00	-1	678	-0.15%
2021/08/05	1	576.00	0	0.00	571.00	1	693	0.14%
2021/08/04	6	566.33	1	558.00	568.00	5	713	0.70%
2021/08/02	3	560.00	8	562.63	566.00	-5	727	-0.69%
2021/07/29	37	556.35	52	562.69	562.00	-15	729	-2.06%
2021/07/28	114	549.56	25	554.44	549.00	89	730	12.19%	大買/
2021/07/27	130	553.38	1	558.00	555.00	129	736	17.52%	大買/鉅額交易
2021/07/26	20	548.00	0	0.00	555.00	20	742	2.69%
2021/07/23	26.2	542.86	3	541.00	540.00	23.2	774	3.00%
2021/07/22	3	545.33	46	545.02	544.00	-43	783	-5.49%
2021/07/21	0	0.00	38	540.55	544.00	-38	792	-4.79%
2021/07/20	41	546.98	16.4	548.33	546.00	24.6	808	3.04%
2021/07/19	0	0.00	105	547.20	550.00	-105	813	-12.90%	大賣/鉅額交易
2021/07/14	1	568.00	2	567.50	571.00	-1	820	-0.12%
2021/07/13	3	576.00	0	0.00	565.00	3	823	0.36%
2021/07/12	2	579.00	5	576.40	579.00	-3	825	-0.36%
2021/07/09	10	577.10	0	0.00	575.00	10	826	1.21%
2021/07/08	5	560.00	1	559.00	563.00	4	827	0.48%
2021/07/07	7	565.43	0	0.00	568.00	7	833	0.84%
2021/07/06	22	554.27	0	0.00	552.00	22	835	2.63%
2021/07/05	52.2	566.90	1	563.00	565.00	51.2	838	6.10%
2021/07/02	17	559.47	10	556.40	565.00	7	847	0.83%
2021/07/01	20	570.00	1	572.00	564.00	19	833	2.28%
2021/06/29	12	586.83	1	589.00	582.00	11	841	1.31%
2021/06/28	1	591.00	6	590.17	595.00	-5	842	-0.59%
2021/06/25	1	595.00	64	592.72	591.00	-63	847	-7.43%
2021/06/24	16	582.63	0	0.00	578.00	16	841	1.90%
2021/06/23	0.2	586.00	12	581.00	586.00	-11.8	840	-1.40%
2021/06/22	1	565.00	0	0.00	565.00	1	840	0.12%
2021/06/21	9	565.33	1	566.00	570.00	8	836	0.96%
2021/06/18	11	575.18	1	572.00	576.00	10	832	1.20%
2021/06/17	3	546.00	1	542.00	556.00	2	834	0.24%
2021/06/16	0	0.00	1	544.00	544.00	-1	836	-0.12%
2021/06/15	4	540.25	0	0.00	540.00	4	839	0.48%
2021/06/11	0	0.00	9	541.67	537.00	-9	842	-1.07%
2021/06/10	28	545.18	2	545.00	552.00	26	850	3.06%
2021/06/09	23	545.91	165.8	539.07	527.00	-142.8	836	-17.07%	大賣/鉅額交易
2021/06/08	0	0.00	5	567.60	562.00	-5	815	-0.61%
2021/06/07	18	566.06	2	567.00	565.00	16	812	1.97%
2021/06/04	0	0.00	12	581.58	569.00	-12	807	-1.49%
2021/06/03	0.2	578.00	35	562.34	573.00	-34.8	819	-4.25%
2021/06/02	20	574.00	0	0.00	574.00	20	815	2.45%
2021/06/01	13	603.69	13	590.00	588.00	0	812	0.00%
2021/05/31	0	0.00	17	592.53	593.00	-17	817	-2.08%
2021/05/28	20	593.75	10	596.40	592.00	10	814	1.23%
2021/05/27	0	0.00	14	566.43	577.00	-14	803	-1.74%
2021/05/26	49	563.96	11	564.91	569.00	38	800	4.75%
2021/05/25	27	564.78	11	565.09	559.00	16	803	1.99%
2021/05/24	25.2	560.11	13	557.31	554.00	12.2	802	1.53%
2021/05/21	67	552.43	2	545.00	556.00	65	804	8.08%
2021/05/19	2	514.00	0	0.00	520.00	2	817	0.24%
2021/05/18	4	523.75	36	524.39	529.00	-32	849	-3.77%
2021/05/17	80	518.58	36	517.75	511.00	44	845	5.21%
2021/05/14	90	508.13	10	513.00	513.00	80	826	9.68%
2021/05/12	6	476.67	41	466.44	481.00	-35	788	-4.44%
2021/05/11	113	498.08	1	494.50	493.50	112	771	14.51%	大買/鉅額交易
2021/05/10	0	0.00	12	527.50	530.00	-12	763	-1.57%
2021/05/07	67	512.66	0	0.00	515.00	67	763	8.77%
2021/05/06	0	0.00	14	496.79	502.00	-14	766	-1.83%
2021/05/05	1	495.00	23	498.41	496.00	-22	763	-2.88%
2021/05/04	0	0.00	2	517.50	512.00	-2	758	-0.26%
2021/05/03	4.2	540.28	14	532.79	536.00	-9.8	753	-1.30%
2021/04/29	8	542.75	5	550.00	543.00	3	752	0.40%
2021/04/28	9	520.00	0	0.00	520.00	9	724	1.24%
2021/04/27	35	518.91	0	0.00	518.00	35	723	4.84%
2021/04/26	18	511.78	2	508.00	518.00	16	715	2.24%
2021/04/23	10.3	494.98	0	0.00	502.00	10.3	704	1.46%
2021/04/22	53	490.58	7	488.79	487.00	46	707	6.50%
2021/04/21	3	491.67	0	0.00	489.50	3	710	0.42%
2021/04/20	1	484.00	35	482.80	483.00	-34	717	-4.74%
2021/04/16	1	486.00	3	481.50	484.50	-2	752	-0.27%
2021/04/14	0	0.00	2	466.75	475.00	-2	811	-0.25%
2021/04/13	0.1	483.00	0	0.00	470.00	0.1	866	0.01%
2021/04/12	1.2	490.08	20	486.85	484.50	-18.8	869	-2.16%
2021/04/09	37	500.85	4	495.63	496.50	33	884	3.73%
2021/04/08	7	510.71	1	503.00	509.00	6	881	0.68%
2021/04/07	7	502.00	8	495.94	499.50	-1	870	-0.11%
2021/04/06	4	491.38	0	0.00	495.50	4	873	0.46%
2021/04/01	0	0.00	8	492.00	491.00	-8	868	-0.92%
2021/03/29	0	0.00	20	501.25	500.00	-20	884	-2.26%
2021/03/25	5	500.00	2	505.50	500.00	3	911	0.33%
2021/03/23	0.3	510.00	1	509.00	507.00	-0.7	952	-0.07%
2021/03/22	26	500.85	0	0.00	507.00	26	966	2.69%
2021/03/19	1	493.00	1	495.00	493.50	0	980	0.00%
2021/03/17	5	505.00	0	0.00	503.00	5	991	0.50%
2021/03/16	0	0.00	96	493.41	496.00	-96	1,005	-9.55%
2021/03/11	3	505.00	0	0.00	508.00	3	1,055	0.28%
2021/03/10	0	0.00	1	498.50	500.00	-1	1,059	-0.09%
2021/03/09	1	490.00	0	0.00	490.00	1	1,057	0.09%
2021/03/08	0	0.00	12	504.17	507.00	-12	1,053	-1.14%
2021/03/05	0	0.00	17	498.53	499.00	-17	1,077	-1.58%
2021/03/04	0	0.00	20	516.40	510.00	-20	1,075	-1.86%
2021/03/03	106.3	531.97	0	0.00	536.00	106.3	1,074	9.89%	大買/鉅額交易
2021/03/02	11	528.27	0	0.00	521.00	11	1,085	1.01%
2021/02/26	5	519.20	2	520.50	519.00	3	1,132	0.26%
2021/02/25	7	522.00	0	0.00	528.00	7	1,197	0.58%
2021/02/24	0	0.00	2	516.00	514.00	-2	1,191	-0.17%
2021/02/23	0.3	530.00	89	522.87	526.00	-88.7	1,188	-7.46%
2021/02/22	0	0.00	52	533.81	535.00	-52	1,201	-4.33%
2021/02/19	2	559.50	22	552.09	550.00	-20	1,186	-1.69%
2021/02/18	82	576.32	0	0.00	577.00	82	1,170	7.01%
2021/02/17	4.2	551.82	26	547.46	555.00	-21.8	1,154	-1.89%
2021/02/05	10	546.70	0	0.00	532.00	10	1,153	0.87%
2021/02/04	0	0.00	2	529.00	534.00	-2	1,156	-0.17%
2021/02/03	0.2	530.00	0	0.00	525.00	0.2	1,178	0.02%
2021/01/29	0	0.00	21	520.33	519.00	-21	1,204	-1.74%
2021/01/28	0	0.00	9	534.44	535.00	-9	1,199	-0.75%
2021/01/27	2	538.00	6	533.50	530.00	-4	1,197	-0.33%
2021/01/26	0	0.00	4	540.00	531.00	-4	1,202	-0.33%
2021/01/25	0	0.00	8	547.50	543.00	-8	1,214	-0.66%
2021/01/22	1	548.00	0	0.00	546.00	1	1,225	0.08%
2021/01/21	30	524.67	0	0.00	524.00	30	1,216	2.47%
2021/01/20	0	0.00	32	531.22	527.00	-32	1,215	-2.63%
2021/01/19	0	0.00	5	539.00	539.00	-5	1,209	-0.41%
2021/01/18	0	0.00	18	535.72	537.00	-18	1,212	-1.48%
2021/01/13	0.2	561.00	0	0.00	561.00	0.2	1,211	0.02%
2021/01/12	0	0.00	14	542.43	543.00	-14	1,211	-1.16%
2021/01/08	0	0.00	1	559.00	545.00	-1	1,201	-0.08%
2021/01/06	15	519.60	1	488.50	531.00	14	1,167	1.20%
2021/01/05	0	0.00	1	491.00	483.50	-1	1,137	-0.09%
2021/01/04	200	486.62	4	485.25	490.50	196	1,149	17.05%	大買/鉅額交易
2020/12/29	0	0.00	6	470.92	469.50	-6	1,200	-0.50%
2020/12/28	0	0.00	5	473.80	474.00	-5	1,208	-0.41%
2020/12/25	0	0.00	1	473.00	472.00	-1	1,248	-0.08%
2020/12/24	6	474.67	8	469.69	469.50	-2	1,334	-0.15%
2020/12/23	2	478.91	2	469.00	472.00	0	1,349	0.00%
2020/12/18	1	467.50	2	462.75	466.50	-1	1,482	-0.07%
2020/12/17	0	0.00	4	456.88	454.00	-4	1,467	-0.27%
2020/12/16	0	0.00	2	462.25	459.00	-2	1,442	-0.14%
2020/12/14	0	0.00	3	461.50	467.50	-3	1,411	-0.21%
2020/12/11	0	0.00	9	458.61	457.00	-9	1,410	-0.64%
2020/12/10	0	0.00	12	467.13	466.50	-12	1,413	-0.85%
2020/12/09	14	470.93	10	476.75	477.00	4	1,405	0.28%
2020/12/08	1	454.00	50	456.36	454.00	-49	1,369	-3.58%
2020/12/07	25	452.64	0	0.00	455.50	25	1,353	1.85%
2020/12/04	0	0.00	25	451.68	454.50	-25	1,354	-1.85%
2020/12/03	0	450.50	0	0.00	449.50	0	1,348	0.00%
2020/12/01	1	457.00	0	0.00	454.00	1	1,346	0.07%
2020/11/27	0	0.00	1	452.50	450.00	-1	1,325	-0.08%
2020/11/24	65	454.58	28	456.82	471.50	37	1,295	2.86%
2020/11/23	2	435.21	0	0.00	429.00	2	1,238	0.16%
2020/11/19	142	430.62	0	0.00	429.00	142	1,237	11.47%	大買/鉅額交易
2020/11/18	0	0.00	53	413.92	415.50	-53	1,234	-4.29%
2020/11/17	0	0.00	128	417.34	416.00	-128	1,243	-10.29%	大賣/鉅額交易
2020/11/16	9	415.22	6	416.58	416.50	3	1,256	0.24%
2020/11/11	0	0.00	30	418.75	417.50	-30	1,235	-2.43%
2020/11/10	0	0.00	38	431.18	430.50	-38	1,218	-3.12%
2020/11/09	2	437.00	25	433.00	433.00	-23	1,230	-1.87%
2020/11/06	3	441.33	0	0.00	439.00	3	1,231	0.24%
2020/11/05	1	440.50	0	0.00	440.00	1	1,254	0.08%
2020/11/02	3	419.50	4	428.13	430.00	-1	1,272	-0.08%
2020/10/30	1	441.00	1	440.00	436.50	0	1,282	0.00%
2020/10/29	2	450.00	3	447.50	450.00	-1	1,269	-0.08%
2020/10/28	0	0.00	12	458.00	457.00	-12	1,267	-0.95%
2020/10/27	0	0.00	28	461.30	462.50	-28	1,269	-2.21%
2020/10/26	2	474.25	0	0.00	463.50	2	1,283	0.16%
2020/10/23	0	471.50	0	0.00	470.00	0	1,295	0.00%
2020/10/22	0	0.00	40	470.30	470.50	-40	1,309	-3.06%
2020/10/21	10	481.50	2	480.75	480.50	8	1,321	0.61%
2020/10/20	0	0.00	29	480.57	482.00	-29	1,330	-2.18%
2020/10/19	0	0.00	6	469.08	468.00	-6	1,317	-0.46%
2020/10/16	5	480.50	10	477.00	475.00	-5	1,316	-0.38%
2020/10/15	0	0.00	23	485.41	490.50	-23	1,318	-1.74%
2020/10/14	0	0.00	16	476.75	478.00	-16	1,315	-1.22%
2020/10/13	0	0.00	22	477.50	472.50	-22	1,315	-1.67%
2020/10/12	0	0.00	14	480.29	484.50	-14	1,309	-1.07%
2020/10/08	39	481.09	11	477.00	488.00	28	1,335	2.10%
2020/10/07	11	465.05	0	0.00	459.00	11	1,323	0.83%
2020/10/05	8	451.50	0	0.00	460.50	8	1,407	0.57%
2020/09/30	13	460.69	53	463.12	461.00	-40	1,448	-2.76%
2020/09/29	12	473.08	37	472.81	478.00	-25	1,463	-1.71%
2020/09/28	0	0.00	8	445.31	448.50	-8	1,404	-0.57%
2020/09/25	7	465.93	82	470.59	453.50	-75	1,413	-5.31%
2020/09/24	19	451.13	10	454.20	448.50	9	1,342	0.67%
2020/09/23	147	442.38	3	421.83	443.00	144	1,303	11.05%	大買/鉅額交易
2020/09/22	0	0.00	17	414.94	412.50	-17	1,268	-1.34%
2020/09/21	25	429.28	0	0.00	425.50	25	1,274	1.96%
2020/09/18	1	430.00	0	0.00	429.00	1	1,285	0.08%
2020/09/17	45.2	432.93	62	432.68	426.00	-16.8	1,292	-1.30%
2020/09/16	160	432.42	4	428.63	432.00	156	1,312	11.89%	大買/鉅額交易
2020/09/15	20	429.50	59	425.75	428.00	-39	1,333	-2.93%
2020/09/14	0	0.00	100	412.26	412.00	-100	1,338	-7.47%
2020/09/11	0	0.00	1	409.00	404.50	-1	1,361	-0.07%
2020/09/10	1	426.00	0	0.00	416.50	1	1,372	0.07%
2020/09/08	0	0.00	3	418.50	417.00	-3	1,395	-0.22%
2020/09/07	10	422.25	0	0.00	419.50	10	1,428	0.70%
2020/09/04	0	0.00	34	422.91	425.00	-34	1,466	-2.32%
2020/09/03	0	427.00	0	0.00	428.50	0	1,481	0.00%
2020/09/02	15	429.67	0	0.00	427.00	15	1,517	0.99%
2020/08/31	0	0.00	19	436.00	428.00	-19	1,551	-1.22%
2020/08/28	18	441.47	4	432.00	441.00	14	1,564	0.89%
2020/08/27	6	427.42	0	0.00	421.50	6	1,555	0.39%
2020/08/25	21	408.00	17	409.38	407.50	4	1,577	0.25%
2020/08/24	41.8	408.66	1	415.50	415.50	40.8	1,588	2.57%
2020/08/21	4	389.25	0	0.00	397.00	4	1,598	0.25%
2020/08/20	2	380.00	7	396.14	379.00	-5	1,607	-0.31%
2020/08/19	0	0.00	3	402.17	403.50	-3	1,620	-0.19%
2020/08/18	0	0.00	11	418.59	416.50	-11	1,622	-0.68%
2020/08/17	0	0.00	2	420.25	419.50	-2	1,644	-0.12%
2020/08/14	0	0.00	6	424.00	424.00	-6	1,687	-0.36%
2020/08/13	9	421.06	2	421.50	418.00	7	1,691	0.41%
2020/08/12	2	414.50	78	412.10	406.50	-76	1,699	-4.47%
2020/08/11	0	0.00	44	424.94	418.00	-44	1,709	-2.57%
2020/08/10	2	436.00	0	0.00	436.00	2	1,736	0.12%
2020/08/07	10	459.10	19	458.66	458.00	-9	1,804	-0.50%
2020/08/06	0	0.00	4	462.00	459.00	-4	1,823	-0.22%
2020/08/05	125	470.23	0	0.00	467.00	125	1,831	6.83%	大買/鉅額交易
2020/08/03	0	448.00	10	447.00	449.00	-10	1,838	-0.54%
2020/07/31	0	0.00	6	454.25	449.00	-6	1,867	-0.32%
2020/07/30	29	471.07	15	460.00	449.00	14	1,876	0.75%
2020/07/29	25	462.84	0	0.00	466.00	25	1,867	1.34%
2020/07/28	0	0.00	37	450.58	448.50	-37	1,872	-1.98%
2020/07/27	4	467.13	0	0.00	463.50	4	1,885	0.21%
2020/07/24	4	450.00	10	451.95	451.00	-6	1,884	-0.32%
2020/07/23	0	463.00	0	0.00	462.00	0	1,878	0.00%
2020/07/21	0	0.00	10	470.00	456.50	-10	1,895	-0.53%
2020/07/20	0	0.00	123	449.93	452.50	-123	1,897	-6.48%	大賣/鉅額交易
2020/07/17	20	454.25	2	452.00	455.00	18	1,896	0.95%
2020/07/16	0	0.00	3	461.50	454.50	-3	1,899	-0.16%
2020/07/15	0	0.00	10	469.50	458.00	-10	1,893	-0.53%
2020/07/14	18	478.72	3	469.33	481.50	15	1,882	0.80%
2020/07/13	2	467.50	26	467.48	470.00	-24	1,863	-1.29%
2020/07/10	47	448.06	10	448.00	445.00	37	1,832	2.02%
2020/07/09	5	437.00	26	434.15	434.50	-21	1,793	-1.17%
2020/07/08	83	408.52	91	419.67	426.50	-8	1,747	-0.46%
2020/07/07	0	0.00	16	394.28	394.00	-16	1,700	-0.94%
2020/07/06	21	404.79	2	399.00	405.00	19	1,697	1.12%
2020/07/03	0	0.00	13	388.04	387.00	-13	1,678	-0.77%
2020/06/30	8	380.06	0	0.00	378.50	8	1,701	0.47%
2020/06/24	1	388.00	1	389.00	388.00	0	1,722	0.00%
2020/06/23	2	386.25	63	393.23	386.00	-61	1,742	-3.50%
2020/06/22	7	394.29	0	0.00	396.00	7	1,732	0.40%
2020/06/18	154	386.92	20	378.00	389.00	134	1,741	7.69%	大買/鉅額交易
2020/06/16	1	392.00	3	389.50	387.00	-2	1,723	-0.12%
2020/06/15	155	389.89	10	388.45	387.50	145	1,742	8.32%	大買/鉅額交易
2020/06/12	15	389.87	23	369.20	390.00	-8	1,749	-0.46%
2020/06/11	1	379.00	179	379.25	379.50	-178	1,737	-10.25%	大賣/鉅額交易
2020/06/10	44	388.80	43	387.52	392.50	1	1,710	0.06%
2020/06/09	1	396.00	20	380.40	382.50	-19	1,716	-1.11%
2020/06/08	5	398.50	1	395.00	396.00	4	1,686	0.24%
2020/06/05	5	400.00	6	398.42	397.50	-1	1,683	-0.06%
2020/06/04	0	0.00	5	402.80	410.00	-5	1,663	-0.30%
2020/06/03	123	397.02	110	395.14	396.50	13	1,649	0.79%	大買/大賣/
2020/06/02	0	0.00	31	394.32	391.50	-31	1,643	-1.89%
2020/05/29	0	0.00	10	401.50	403.00	-10	1,634	-0.61%
2020/05/28	5	407.10	69	407.78	404.00	-64	1,634	-3.91%
2020/05/27	1	411.00	0	0.00	411.00	1	1,618	0.06%
2020/05/26	2	427.50	0	0.00	420.00	2	1,604	0.12%
2020/05/25	0	409.00	0	0.00	409.50	0	1,579	0.00%
2020/05/22	11	404.73	188	401.64	396.50	-177	1,591	-11.12%	大賣/鉅額交易
2020/05/21	61	418.25	15	416.33	411.00	46	1,575	2.92%
2020/05/20	0	0.00	2	405.50	403.50	-2	1,539	-0.13%
2020/05/19	66	406.44	1	406.00	403.00	65	1,548	4.20%
2020/05/18	196	403.28	0	0.00	402.50	196	1,532	12.79%	大買/鉅額交易
2020/05/15	59	389.25	1	387.50	394.50	58	1,533	3.78%
2020/05/14	19	370.26	0	0.00	387.00	19	1,497	1.27%
2020/05/13	0	0.00	101	354.90	352.00	-101	1,438	-7.02%	大賣/鉅額交易
2020/05/12	0	0.00	18	347.33	348.00	-18	1,441	-1.25%
2020/05/11	4	351.50	0	0.00	352.50	4	1,439	0.28%
2020/05/07	11	346.14	2	345.50	350.00	9	1,436	0.63%
2020/05/06	2	333.50	0	0.00	334.00	2	1,419	0.14%
2020/05/05	220	328.93	14	327.00	327.00	206	1,422	14.48%	大買/鉅額交易
2020/05/04	0	0.00	49	328.43	329.50	-49	1,426	-3.43%
2020/04/30	76	330.21	0	0.00	335.00	76	1,427	5.32%
2020/04/29	0	0.00	25	322.90	323.00	-25	1,414	-1.77%
2020/04/28	20	319.25	0	0.00	316.00	20	1,411	1.42%
2020/04/24	0	0.00	6	320.00	320.50	-6	1,419	-0.42%
2020/04/23	56	318.37	0	0.00	323.00	56	1,432	3.91%
2020/04/22	0	0.00	12	304.92	317.00	-12	1,447	-0.83%
2020/04/21	1	305.50	0	0.00	308.00	1	1,439	0.07%
2020/04/17	92	319.48	158	314.53	310.50	-66	1,422	-4.64%	大賣/
2020/04/16	1	306.00	0	0.00	307.00	1	1,388	0.07%
2020/04/15	1	310.00	0	0.00	304.50	1	1,377	0.07%
2020/04/10	0	0.00	22	290.25	290.00	-22	1,356	-1.62%
2020/04/08	2	286.00	69	287.22	289.00	-67	1,348	-4.97%
2020/04/07	1	293.50	8	286.00	286.00	-7	1,333	-0.53%
2020/04/06	0	0.00	5	281.50	283.50	-5	1,311	-0.38%
2020/04/01	0	0.00	149	272.59	271.50	-149	1,306	-11.41%	大賣/鉅額交易
2020/03/31	52	281.02	52	278.72	275.00	0	1,290	0.00%
2020/03/30	21	278.62	0	0.00	280.00	21	1,265	1.66%
2020/03/27	326	277.67	37	277.35	272.00	289	1,266	22.82%	大買/鉅額交易
2020/03/25	7	265.29	0	0.00	265.00	7	1,225	0.57%
2020/03/24	1	248.00	0	0.00	253.00	1	1,195	0.08%
2020/03/23	170	235.68	0	0.00	235.00	170	1,182	14.38%	大買/鉅額交易
2020/03/20	58	231.27	192	230.15	231.50	-134	1,171	-11.44%	大賣/鉅額交易
2020/03/19	1	210.50	397	213.27	210.50	-396	1,173	-33.76%	大賣/鉅額交易
2020/03/18	179	240.32	6	235.50	233.50	173	1,173	14.75%	大買/鉅額交易
2020/03/16	0	0.00	6	238.67	225.50	-6	1,196	-0.50%
2020/03/13	10	238.00	40	235.03	250.50	-30	1,197	-2.50%
2020/03/12	0	0.00	12	268.63	261.00	-12	1,196	-1.00%
2020/03/11	0	0.00	1	293.00	283.00	-1	1,194	-0.08%
2020/03/10	0	0.00	1	289.00	289.00	-1	1,207	-0.08%
2020/03/09	0	0.00	10	299.50	289.00	-10	1,228	-0.81%
2020/03/06	0	0.00	80	295.26	299.00	-80	1,250	-6.40%
2020/03/05	80	303.54	1	301.00	302.50	79	1,246	6.34%
2020/03/04	10	291.50	1	290.50	293.00	9	1,232	0.73%
2020/03/03	228	303.46	9	299.78	298.50	219	1,241	17.63%	大買/鉅額交易
2020/03/02	100	298.43	94	298.00	297.00	6	1,235	0.49%
2020/02/27	40	303.50	2	299.00	296.00	38	1,248	3.04%
2020/02/26	0	0.00	15	308.83	307.00	-15	1,284	-1.17%
2020/02/25	337	311.64	0	0.00	311.50	337	1,319	25.54%	大買/鉅額交易
2020/02/24	0	0.00	11	304.86	304.00	-11	1,317	-0.83%
2020/02/21	0	0.00	18	309.58	312.50	-18	1,382	-1.30%
2020/02/20	0	0.00	80	305.98	309.50	-80	1,389	-5.76%
2020/02/19	9	309.72	12	309.13	309.00	-3	1,389	-0.22%
2020/02/14	0	0.00	88	314.15	314.00	-88	1,440	-6.11%
2020/02/13	0	0.00	16	323.47	315.50	-16	1,460	-1.10%
2020/02/12	6	325.67	46	324.38	321.50	-40	1,443	-2.77%
2020/02/10	0	0.00	252	328.38	323.00	-252	1,428	-17.64%	大賣/鉅額交易
2020/02/07	16	339.03	15	334.83	336.00	1	1,425	0.07%
2020/02/06	27	333.02	2	334.50	333.00	25	1,410	1.77%
2020/02/05	9	320.00	9	322.56	321.00	0	1,393	0.00%
2020/02/04	92	320.22	0	0.00	323.00	92	1,393	6.60%
2020/02/03	0	0.00	2	303.75	306.50	-2	1,385	-0.14%
2020/01/31	8	317.19	181	316.50	315.00	-173	1,374	-12.59%	大賣/鉅額交易
2020/01/30	154	319.00	14	318.86	318.00	140	1,376	10.17%	大買/鉅額交易
2020/01/20	0	0.00	4	342.13	343.50	-4	1,363	-0.29%
2020/01/17	5	340.50	8	349.25	336.50	-3	1,381	-0.22%
2020/01/16	51	351.06	24	350.44	351.50	27	1,366	1.98%
2020/01/15	0	0.00	1	333.00	334.50	-1	1,346	-0.07%
2020/01/14	4	330.38	0	0.00	330.00	4	1,353	0.30%
2020/01/13	60	325.02	0	0.00	325.50	60	1,358	4.42%
2020/01/09	0	0.00	2	319.75	322.00	-2	1,395	-0.14%
2020/01/08	0	0.00	10	310.15	315.50	-10	1,424	-0.70%
2020/01/07	0	0.00	1	314.00	316.50	-1	1,467	-0.07%
2020/01/06	1	321.50	3	320.00	317.00	-2	1,469	-0.14%
2020/01/03	1	325.50	0	0.00	324.00	1	1,491	0.07%
2020/01/02	2	326.00	0	0.00	326.50	2	1,525	0.13%
2019/12/30	0	0.00	28	318.86	322.50	-28	1,550	-1.81%
2019/12/27	9	320.33	0	0.00	318.50	9	1,571	0.57%
2019/12/26	0	0.00	1	318.00	317.50	-1	1,599	-0.06%
2019/12/25	7	320.07	0	0.00	322.00	7	1,614	0.43%
2019/12/24	4	320.38	0	0.00	314.50	4	1,637	0.24%
2019/12/23	0	0.00	0.1	314.50	314.00	-0.1	1,650	-0.01%
2019/12/19	1	319.00	0	0.00	318.00	1	1,689	0.06%
2019/12/18	3	323.00	3	323.00	322.00	0	1,734	0.00%
2019/12/16	50	318.80	30	318.30	319.50	20	1,770	1.13%
2019/12/13	17	324.06	4	316.75	322.50	13	1,779	0.73%
2019/12/12	4	320.25	53	317.90	314.00	-49	1,761	-2.78%
2019/12/11	46	321.04	0	0.00	320.00	46	1,750	2.63%
2019/12/10	0	0.00	2	310.50	311.50	-2	1,714	-0.12%
2019/12/09	46	308.32	1	306.50	313.00	45	1,703	2.64%
2019/12/06	12	302.50	6	301.25	302.50	6	1,683	0.36%
2019/12/05	4	299.50	360	300.37	300.00	-356	1,676	-21.23%	大賣/鉅額交易
2019/12/04	79	299.55	240	301.67	300.00	-161	1,664	-9.67%	大賣/鉅額交易
2019/12/03	0	0.00	14	307.61	299.00	-14	1,651	-0.85%
2019/11/29	0	0.00	7	306.50	303.50	-7	1,610	-0.43%
2019/11/28	0	0.00	17	307.88	310.00	-17	1,612	-1.05%
2019/11/27	4	304.75	5	304.40	306.50	-1	1,652	-0.06%
2019/11/26	18	302.33	12	306.67	303.00	6	1,657	0.36%
2019/11/25	14	309.89	15	301.80	311.50	-1	1,636	-0.06%
2019/11/22	11	300.27	0	0.00	300.00	11	1,593	0.69%
2019/11/21	36	287.40	16	285.66	292.50	20	1,580	1.27%
2019/11/20	2	307.00	5	302.50	285.00	-3	1,583	-0.19%
2019/11/19	3	295.50	16	295.78	295.50	-13	1,545	-0.84%
2019/11/18	45	292.17	8	291.00	295.00	37	1,561	2.37%
2019/11/15	0	0.00	31	287.87	287.00	-31	1,561	-1.99%
2019/11/14	23	290.80	22	288.98	287.00	1	1,574	0.06%
2019/11/13	29	283.93	230	287.25	284.00	-201	1,567	-12.82%	大賣/鉅額交易
2019/11/12	27	288.24	4	290.63	293.00	23	1,551	1.48%
2019/11/11	140	280.37	0	0.00	281.50	140	1,589	8.81%	大買/鉅額交易
2019/11/08	101	278.10	0	0.00	279.00	101	1,608	6.28%	大買/鉅額交易
2019/11/07	0	0.00	3.3	279.30	282.50	-3.3	1,663	-0.20%
2019/11/06	0	0.00	32	280.14	279.00	-32	1,666	-1.92%
2019/11/05	0	0.00	10	284.30	283.00	-10	1,662	-0.60%
2019/11/01	6	284.50	1	280.50	284.00	5	1,699	0.29%
2019/10/30	5	286.00	5	286.50	288.00	0	1,719	0.00%
2019/10/29	40	284.69	0	0.00	284.00	40	1,761	2.27%
2019/10/28	38	286.36	24	284.27	284.50	14	1,779	0.79%
2019/10/25	2	294.50	31.3	290.52	283.00	-29.3	1,798	-1.63%
2019/10/24	63	287.23	0	0.00	289.50	63	1,785	3.53%
2019/10/23	5	285.50	19	285.34	283.50	-14	1,796	-0.78%
2019/10/22	68	286.83	0	0.00	288.50	68	1,834	3.71%
2019/10/21	0	0.00	3	280.50	281.00	-3	1,826	-0.16%
2019/10/18	3	281.00	1	287.50	281.50	2	1,822	0.11%
2019/10/17	24	287.29	21	285.36	284.50	3	1,822	0.16%
2019/10/16	10	287.80	8.5	285.94	287.00	1.5	1,839	0.08%
2019/10/15	155	284.73	6	279.00	285.50	149	1,818	8.19%	大買/鉅額交易
2019/10/14	0	0.00	37	273.16	274.00	-37	1,794	-2.06%
2019/10/09	3	268.50	64	269.38	271.00	-61	1,871	-3.26%
2019/10/08	118	276.93	108	275.60	274.50	10	1,901	0.53%	大買/大賣/
2019/10/07	17	273.79	92	273.95	271.50	-75	1,870	-4.01%
2019/10/03	0	0.00	41	276.33	276.00	-41	1,867	-2.20%
2019/10/02	30	280.00	449	277.71	278.00	-419	1,843	-22.73%	大賣/鉅額交易
2019/10/01	13	274.62	0	0.00	273.00	13	1,820	0.71%
2019/09/27	0	0.00	10	271.35	271.00	-10	1,802	-0.55%
2019/09/26	41	278.98	32	279.34	278.50	9	1,785	0.50%
2019/09/25	3	272.67	0	0.00	271.00	3	1,769	0.17%
2019/09/24	112	278.78	60	280.88	277.50	52	1,769	2.94%	大買/
2019/09/23	38	283.32	74	281.87	285.00	-36	1,747	-2.06%
2019/09/20	0	0.00	19	267.21	267.50	-19	1,703	-1.12%
2019/09/19	28	268.59	4	266.13	266.00	24	1,712	1.40%
2019/09/18	81	260.96	0	0.00	262.50	81	1,676	4.83%
2019/09/17	18	258.03	0	0.00	257.50	18	1,657	1.09%
2019/09/16	2.2	252.46	0	0.00	255.00	2.2	1,657	0.13%
2019/09/12	5	249.40	0	0.00	250.00	5	1,643	0.30%
2019/09/11	1	247.00	0	0.00	247.50	1	1,668	0.06%
2019/09/10	16	244.06	56	243.57	245.00	-40	1,666	-2.40%
2019/09/09	9	250.17	0	0.00	247.00	9	1,673	0.54%
2019/09/06	36	250.51	0	0.00	249.50	36	1,679	2.14%
2019/09/05	101	249.82	0	0.00	252.00	101	1,713	5.90%	大買/鉅額交易
2019/09/04	6	247.00	0	0.00	249.00	6	1,711	0.35%
2019/08/30	18	257.97	0	0.00	250.00	18	1,791	1.00%
2019/08/28	0	0.00	21	248.57	250.00	-21	1,729	-1.21%
2019/08/27	0	0.00	4	254.25	251.50	-4	1,727	-0.23%
2019/08/26	27	253.39	8	257.75	251.50	19	1,730	1.10%
2019/08/23	0	0.00	8	261.31	262.00	-8	1,715	-0.47%
2019/08/22	9	257.50	36	258.86	260.00	-27	1,691	-1.60%
2019/08/21	3	254.00	11	250.18	254.50	-8	1,656	-0.48%
2019/08/20	0	0.00	10	249.85	246.50	-10	1,626	-0.61%
2019/08/19	0	0.00	8	246.25	250.00	-8	1,614	-0.50%
2019/08/16	48	246.29	50	244.67	246.00	-2	1,590	-0.13%
2019/08/15	140	241.47	0	0.00	243.00	140	1,582	8.85%	大買/鉅額交易
2019/08/14	24	243.92	9	243.89	236.50	15	1,549	0.97%
2019/08/13	9	240.06	0	0.00	240.50	9	1,478	0.61%
2019/08/12	20	240.25	45	239.50	237.50	-25	1,468	-1.70%
2019/08/08	22	230.66	0	0.00	231.00	22	1,424	1.54%
2019/08/07	18	227.83	0	0.00	225.00	18	1,450	1.24%
2019/08/06	14	222.79	14	221.50	226.00	0	1,466	0.00%
2019/08/05	1	227.50	203	227.77	224.00	-202	1,460	-13.83%	大賣/鉅額交易
2019/08/02	5	228.00	63	228.56	228.00	-58	1,464	-3.96%
2019/08/01	28	231.46	50	232.64	233.00	-22	1,457	-1.51%
2019/07/31	27	232.50	4	229.25	230.00	23	1,462	1.57%
2019/07/30	1	239.50	45	235.27	234.00	-44	1,464	-3.00%
2019/07/29	104	237.16	0	0.00	235.00	104	1,456	7.14%	大買/鉅額交易
2019/07/26	50	234.56	72	234.59	235.00	-22	1,431	-1.54%
2019/07/25	6	237.00	4	235.50	233.50	2	1,434	0.14%
2019/07/24	58	238.09	24	233.92	236.00	34	1,419	2.40%
2019/07/23	20	231.80	8	232.00	232.00	12	1,383	0.87%
2019/07/22	1	230.00	3	232.00	229.00	-2	1,392	-0.14%
2019/07/19	11	234.50	60	233.38	231.50	-49	1,388	-3.53%
2019/07/18	12	234.21	10	235.10	235.00	2	1,391	0.14%
2019/07/17	3	231.83	4	232.00	231.50	-1	1,392	-0.07%
2019/07/16	27	234.91	26	235.15	235.00	1	1,394	0.07%
2019/07/15	59	235.88	21	234.74	232.00	38	1,385	2.74%
2019/07/12	100	223.14	20	224.00	226.00	80	1,324	6.04%
2019/07/11	0	0.00	227	214.50	213.50	-227	1,288	-17.62%	大賣/鉅額交易
2019/07/10	30	212.15	217	211.29	213.00	-187	1,281	-14.59%	大賣/鉅額交易
2019/07/09	5	212.50	115	214.28	212.00	-110	1,282	-8.58%	大賣/鉅額交易
2019/07/08	0	0.00	6	220.00	219.00	-6	1,293	-0.46%
2019/07/03	5	220.00	5	222.50	217.00	0	1,330	0.00%
2019/07/02	20	222.00	0	0.00	222.00	20	1,339	1.49%
2019/07/01	18	221.14	0	0.00	221.50	18	1,338	1.34%
2019/06/27	2	211.50	15	213.07	211.50	-13	1,367	-0.95%
2019/06/26	18	208.89	0	0.00	213.00	18	1,404	1.28%
2019/06/25	4	213.50	15	214.00	212.50	-11	1,413	-0.78%
2019/06/24	21	217.76	0	0.00	216.50	21	1,455	1.44%
2019/06/21	0	0.00	15	220.00	218.50	-15	1,506	-1.00%
2019/06/20	0	0.00	1	221.00	219.00	-1	1,508	-0.07%
2019/06/19	20	220.30	0	0.00	218.50	20	1,522	1.31%
2019/06/17	66	215.74	150	215.04	216.50	-84	1,547	-5.43%	大賣/
2019/06/14	0	0.00	110	216.20	213.00	-110	1,569	-7.01%	大賣/鉅額交易
2019/06/13	152	213.45	0	0.00	216.00	152	1,598	9.51%	大買/鉅額交易
2019/06/12	59	208.91	0	0.00	207.00	59	1,624	3.63%
2019/06/11	204	205.78	3	206.50	207.00	201	1,637	12.27%	大買/鉅額交易
2019/06/10	0	0.00	52	200.16	200.00	-52	1,624	-3.20%
2019/06/06	108	196.29	69	195.99	195.00	39	1,625	2.40%	大買/
2019/06/05	0	0.00	6	215.83	210.00	-6	1,587	-0.38%
2019/06/04	15	215.50	5	214.80	212.00	10	1,586	0.63%
2019/06/03	18	219.72	2	221.25	220.00	16	1,583	1.01%
2019/05/30	5	221.00	0	0.00	220.50	5	1,587	0.31%
2019/05/29	0	0.00	2	216.00	216.00	-2	1,584	-0.13%
2019/05/24	0	0.00	8	217.69	215.00	-8	1,655	-0.48%
2019/05/23	10	214.75	0	0.00	217.50	10	1,673	0.60%
2019/05/22	0	0.00	92	219.79	216.00	-92	1,702	-5.40%
2019/05/21	0	0.00	34	219.12	220.00	-34	1,745	-1.95%
2019/05/17	25	217.58	5	220.00	218.00	20	1,845	1.08%
2019/05/15	46	217.12	0	0.00	219.50	46	1,884	2.44%
2019/05/14	114	204.29	0	0.00	207.00	114	1,882	6.06%	大買/鉅額交易
2019/05/13	0	0.00	58	211.72	208.00	-58	1,889	-3.07%
2019/05/10	0	0.00	8	219.06	217.50	-8	1,890	-0.42%
2019/05/08	1	224.00	0	0.00	222.00	1	1,870	0.05%
2019/05/07	10	226.00	0	0.00	225.50	10	1,857	0.54%
2019/05/06	12	214.00	134	213.52	212.00	-122	1,823	-6.69%	大賣/鉅額交易
2019/05/03	0	0.00	80	220.06	223.50	-80	1,814	-4.41%
2019/04/29	4	218.50	116	216.58	220.00	-112	1,824	-6.14%	大賣/鉅額交易
2019/04/26	0	0.00	61	221.79	222.50	-61	1,833	-3.33%
2019/04/25	3	229.50	0.7	228.00	228.50	2.3	1,867	0.12%
2019/04/24	28	225.21	0	0.00	229.00	28	1,934	1.45%
2019/04/23	1	222.50	119	222.78	221.00	-118	1,932	-6.11%	大賣/鉅額交易
2019/04/22	0.1	230.00	121	230.87	229.00	-120.9	1,906	-6.34%	大賣/鉅額交易
2019/04/19	0	0.00	15	229.87	231.50	-15	1,897	-0.79%
2019/04/18	5	230.60	21	231.29	227.50	-16	1,885	-0.85%
2019/04/17	0	0.00	47	234.40	235.00	-47	1,876	-2.50%
2019/04/16	13	236.69	8	236.00	238.00	5	1,885	0.27%
2019/04/15	1	234.50	1	238.00	234.00	0	1,905	0.00%
2019/04/12	6	235.00	287	235.23	234.00	-281	1,903	-14.76%	大賣/鉅額交易
2019/04/11	24	240.04	12	245.00	239.00	12	1,888	0.64%
2019/04/10	19	244.32	20	245.25	246.00	-1	1,875	-0.05%
2019/04/09	3	248.67	0	0.00	244.00	3	1,877	0.16%
2019/04/03	11	248.09	0	0.00	247.50	11	1,949	0.56%
2019/04/02	10	245.15	7	247.71	248.00	3	1,954	0.15%
2019/03/29	71	254.23	18	256.94	248.50	53	1,940	2.73%
2019/03/28	0	0.00	36	254.51	256.00	-36	1,912	-1.88%
2019/03/27	251	252.69	3	255.00	253.00	248	1,895	13.08%	大買/鉅額交易
2019/03/26	126	257.88	37	252.28	245.00	89	1,859	4.79%	大買/
2019/03/25	16	246.25	25	245.94	249.50	-9	1,807	-0.50%
2019/03/22	89	249.53	2	251.00	246.00	87	1,795	4.84%
2019/03/21	3	248.17	9	246.78	250.50	-6	1,787	-0.34%
2019/03/20	1	249.50	25	247.46	248.00	-24	1,792	-1.34%
2019/03/19	2	247.25	16	242.81	245.50	-14	1,760	-0.80%
2019/03/18	142	240.52	27	236.30	239.00	115	1,732	6.64%	大買/鉅額交易
2019/03/15	19	238.05	198	236.65	234.50	-179	1,719	-10.41%	大賣/鉅額交易
2019/03/14	31	229.71	0.2	229.50	230.50	30.8	1,664	1.85%
2019/03/13	0	0.00	8	223.63	222.50	-8	1,659	-0.48%
2019/03/12	8	228.06	1	227.50	227.00	7	1,675	0.42%
2019/03/11	13	226.35	1	220.00	226.50	12	1,672	0.72%
2019/03/08	2	218.00	0	0.00	222.00	2	1,699	0.12%
2019/03/06	4	228.50	0	0.00	225.00	4	1,756	0.23%
2019/02/27	0	0.00	2	223.50	229.00	-2	1,797	-0.11%
2019/02/26	0	0.00	254	229.18	224.00	-254	1,786	-14.21%	大賣/鉅額交易
2019/02/25	31	233.24	14	230.36	231.50	17	1,780	0.95%
2019/02/22	1	227.00	91	225.95	227.50	-90	1,760	-5.11%
2019/02/21	5	228.50	152	226.77	227.50	-147	1,764	-8.33%	大賣/鉅額交易
2019/02/20	18	235.78	131	232.40	232.00	-113	1,733	-6.52%	大賣/鉅額交易
2019/02/19	20	239.88	19	238.76	236.50	1	1,682	0.06%
2019/02/18	18	226.47	59	224.52	228.00	-41	1,607	-2.55%
2019/02/15	25	223.74	96	223.83	221.00	-71	1,618	-4.39%
2019/02/14	53	224.23	21	223.74	225.50	32	1,590	2.01%
2019/02/13	85	223.04	1	219.00	220.00	84	1,567	5.36%
2019/02/12	12	219.92	1	221.00	218.00	11	1,539	0.71%
2019/02/11	1	217.00	25	216.00	218.00	-24	1,534	-1.56%
2019/01/30	30	212.58	7	212.29	213.00	23	1,545	1.49%
2019/01/29	0	0.00	10	208.40	210.00	-10	1,560	-0.64%
2019/01/28	8	213.81	8	210.75	210.50	0	1,570	0.00%
2019/01/25	111	210.26	3	208.50	210.00	108	1,605	6.73%	大買/鉅額交易
2019/01/24	272	209.88	0	0.00	207.00	272	1,644	16.54%	大買/鉅額交易
2019/01/23	1	208.50	0	0.00	208.00	1	1,669	0.06%
2019/01/22	0	0.00	1	207.50	206.00	-1	1,677	-0.06%
2019/01/21	8	213.13	15	217.37	213.00	-7	1,685	-0.42%
2019/01/18	6	220.42	5	215.30	217.00	1	1,717	0.06%
2019/01/17	30	219.03	19	215.32	214.50	11	1,714	0.64%
2019/01/16	65	209.98	10	215.30	214.50	55	1,707	3.22%
2019/01/15	37	198.74	40.9	197.90	199.50	-3.9	1,677	-0.23%
2019/01/11	1	199.00	2	196.00	195.50	-1	1,723	-0.06%
2019/01/10	4	199.50	0	0.00	199.00	4	1,734	0.23%
2019/01/09	69	199.02	14	198.50	198.50	55	1,755	3.13%
2019/01/08	2	202.00	23	200.48	198.50	-21	1,760	-1.19%
2019/01/07	20	210.75	0	0.00	206.00	20	1,756	1.14%
2019/01/04	6	198.42	8	195.13	202.00	-2	1,769	-0.11%
2019/01/03	6	200.00	1	199.50	200.00	5	1,779	0.28%
2019/01/02	0	0.00	2	213.50	204.50	-2	1,798	-0.11%
2018/12/28	18	209.67	10	210.15	211.50	8	1,837	0.44%
2018/12/27	333	216.24	4	216.00	206.50	329	1,884	17.46%	大買/鉅額交易
2018/12/25	6	205.75	0	0.00	210.00	6	1,870	0.32%
2018/12/24	0	0.00	2	210.00	209.50	-2	1,883	-0.11%
2018/12/22	13	206.38	0	0.00	206.00	13	1,955	0.66%
2018/12/21	0	0.00	26	196.00	202.00	-26	1,971	-1.32%
2018/12/20	45	199.40	36	196.58	196.00	9	1,983	0.45%
2018/12/19	73	199.85	0	0.00	199.50	73	1,984	3.68%
2018/12/18	1	200.50	0	0.00	197.00	1	1,975	0.05%
2018/12/14	2	201.50	6	199.08	202.50	-4	2,010	-0.20%
2018/12/13	78	200.37	5	199.50	202.50	73	2,014	3.62%
2018/12/12	0	0.00	10	199.00	196.00	-10	2,006	-0.50%
2018/12/11	8	193.81	20	194.50	194.00	-12	2,001	-0.60%
2018/12/10	0	0.00	59	198.55	191.00	-59	2,012	-2.93%
2018/12/07	31	200.82	3	198.50	202.00	28	2,003	1.40%
2018/12/06	0	0.00	38	198.30	196.50	-38	2,016	-1.88%
2018/12/05	79	198.98	45	197.03	201.50	34	2,027	1.68%
2018/12/04	0	0.00	29	208.16	205.00	-29	2,023	-1.43%
2018/12/03	17	209.38	22	213.73	214.50	-5	2,037	-0.25%
2018/11/30	11	193.36	57	193.57	196.50	-46	2,055	-2.24%
2018/11/29	29	193.43	50	191.17	192.00	-21	2,053	-1.02%
2018/11/28	72	185.88	38	186.55	185.00	34	2,023	1.68%
2018/11/27	65	174.49	5	174.80	175.00	60	1,986	3.02%
2018/11/26	14	175.21	23	173.67	173.00	-9	1,988	-0.45%
2018/11/23	165	174.22	27	175.30	174.00	138	2,004	6.88%	大買/鉅額交易
2018/11/22	75	173.74	6	174.33	174.00	69	2,032	3.39%
2018/11/21	90	172.97	3	172.83	172.50	87	2,055	4.23%
2018/11/20	1	170.50	26	168.19	172.50	-25	2,065	-1.21%
2018/11/19	0	0.00	5	175.70	175.50	-5	2,044	-0.24%
2018/11/16	0	0.00	17	174.56	173.00	-17	2,049	-0.83%
2018/11/15	0	0.00	3	177.00	175.00	-3	2,054	-0.15%
2018/11/14	0	0.00	15	179.77	176.00	-15	2,056	-0.73%
2018/11/13	3	173.00	3	175.67	180.50	0	2,041	0.00%
2018/11/09	8	180.13	0	0.00	180.00	8	2,075	0.39%
2018/11/08	2	184.00	8	180.50	179.50	-6	2,096	-0.29%
2018/11/07	3	181.17	0	0.00	181.00	3	2,100	0.14%
2018/11/06	0	0.00	50	172.80	171.00	-50	2,097	-2.38%
2018/11/05	0	0.00	1	180.00	179.00	-1	2,117	-0.05%
2018/11/02	177	179.19	23	176.33	181.00	154	2,103	7.32%	大買/鉅額交易
2018/11/01	54	180.58	4	174.75	174.50	50	2,069	2.42%
2018/10/31	19	168.21	2	169.00	173.00	17	2,017	0.84%
2018/10/30	12	155.21	0	0.00	157.50	12	1,981	0.61%
2018/10/26	0	0.00	19	153.26	154.00	-19	1,960	-0.97%
2018/10/25	14	160.43	0	0.00	161.00	14	1,931	0.72%
2018/10/24	63	163.11	0	0.00	167.00	63	1,957	3.22%
2018/10/23	1	161.00	2	162.00	161.50	-1	1,933	-0.05%
2018/10/22	111	157.69	0	0.00	165.00	111	1,899	5.84%	大買/鉅額交易
2018/10/19	12	149.67	68	148.32	150.00	-56	1,866	-3.00%
2018/10/18	43	154.48	0	0.00	154.50	43	1,838	2.34%
2018/10/17	10	160.65	10	160.30	158.50	0	1,836	0.00%
2018/10/16	91	161.37	2	161.00	161.00	89	1,839	4.84%
2018/10/15	6	157.67	136	158.26	156.00	-130	1,847	-7.04%	大賣/鉅額交易
2018/10/12	87	151.22	11	153.36	156.50	76	1,874	4.05%
2018/10/11	21	149.10	2	150.50	149.00	19	1,902	1.00%
2018/10/09	35	170.50	44	169.65	165.50	-9	1,927	-0.47%
2018/10/08	9	172.89	3	166.33	170.50	6	1,992	0.30%
2018/10/05	1	176.00	1	171.00	171.00	0	2,045	0.00%
2018/10/04	50	182.20	1	181.50	184.00	49	2,053	2.39%
2018/10/03	0	0.00	171	186.38	184.00	-171	2,011	-8.50%	大賣/鉅額交易
2018/10/02	5	194.00	4	194.13	195.00	1	1,983	0.05%
2018/10/01	6	193.08	1	187.50	199.50	5	1,986	0.25%
2018/09/28	101	196.76	85	195.58	190.50	16	1,924	0.83%	大買/
2018/09/27	19	197.37	17	195.06	199.00	2	1,953	0.10%
2018/09/26	16	201.72	13	205.00	200.50	3	1,973	0.15%
2018/09/25	17	206.59	13	205.46	205.00	4	1,974	0.20%
2018/09/21	188	204.47	4	208.00	207.00	184	1,983	9.27%	大買/鉅額交易
2018/09/20	2	200.00	15	201.80	200.00	-13	1,978	-0.66%
2018/09/19	19	209.53	137	208.23	206.00	-118	1,967	-6.00%	大賣/鉅額交易
2018/09/18	3	206.50	16	210.31	206.50	-13	1,956	-0.66%
2018/09/17	2	215.75	30	214.75	214.00	-28	1,960	-1.43%
2018/09/14	45	218.59	1	213.50	217.00	44	1,970	2.23%
2018/09/13	146	209.35	9	211.39	211.00	137	1,964	6.97%	大買/鉅額交易
2018/09/12	4	214.25	11	208.32	210.00	-7	1,967	-0.36%
2018/09/11	3	220.00	5	216.80	215.00	-2	1,995	-0.10%
2018/09/10	1	229.50	4	227.00	224.00	-3	2,058	-0.15%
2018/09/07	20	238.94	35	241.64	236.00	-15	2,073	-0.73%
2018/09/06	147	242.10	63	241.51	243.50	84	2,053	4.09%	大買/
2018/09/05	53	234.95	9	228.44	236.50	44	2,004	2.19%
2018/09/04	74	227.74	13	226.88	229.00	61	1,986	3.07%
2018/09/03	15	227.53	0	0.00	220.00	15	1,981	0.76%
2018/08/31	240	233.86	0	0.00	235.00	240	1,995	12.03%	大買/鉅額交易
2018/08/30	0	0.00	17	240.21	237.00	-17	2,026	-0.84%
2018/08/29	2	242.50	205	239.68	237.00	-203	2,025	-10.02%	大賣/鉅額交易
2018/08/28	31	233.71	7	230.50	236.50	24	2,013	1.19%
2018/08/27	17	227.47	5	228.30	229.00	12	1,980	0.61%
2018/08/24	19	225.68	91	225.43	225.00	-72	1,968	-3.66%
2018/08/23	39	225.47	10	227.65	225.50	29	1,993	1.45%
2018/08/22	11	226.73	2	227.00	226.00	9	1,988	0.45%
2018/08/21	2	227.00	15	228.33	228.00	-13	1,993	-0.65%
2018/08/20	37	225.85	20	225.88	231.00	17	1,991	0.85%
2018/08/17	121	219.74	21	223.55	227.50	100	1,984	5.04%	大買/
2018/08/16	0	0.00	3	212.00	212.00	-3	1,966	-0.15%
2018/08/15	242	212.96	18	213.81	212.00	224	1,975	11.34%	大買/鉅額交易
2018/08/14	89	212.48	136	214.14	216.50	-47	1,953	-2.41%	大賣/
2018/08/13	24	209.75	20	212.28	212.00	4	1,927	0.21%
2018/08/10	21	206.17	18	201.31	208.00	3	1,903	0.16%
2018/08/09	4	209.00	1	211.00	208.00	3	1,875	0.16%
2018/08/08	27	209.56	67	210.49	210.00	-40	1,878	-2.13%
2018/08/07	10	211.90	43	211.70	212.00	-33	1,875	-1.76%
2018/08/03	2	214.50	3	212.67	214.50	-1	1,903	-0.05%
2018/08/02	0	0.00	27	212.59	209.00	-27	1,904	-1.42%
2018/08/01	8	217.63	17	215.38	217.00	-9	1,900	-0.47%
2018/07/31	20	223.50	386	211.79	210.00	-366	1,889	-19.37%	大賣/鉅額交易
2018/07/30	75	231.01	28	230.36	230.00	47	1,843	2.55%
2018/07/27	7	235.00	26	231.98	234.50	-19	1,839	-1.03%
2018/07/26	8	234.13	8	231.50	231.50	0	1,855	0.00%
2018/07/25	24	229.98	8	233.31	229.00	16	1,856	0.86%
2018/07/24	5	231.40	52	228.03	235.00	-47	1,849	-2.54%
2018/07/23	10	228.95	17	227.88	227.00	-7	1,845	-0.38%
2018/07/20	79	238.92	27	242.89	237.50	52	1,846	2.82%
2018/07/19	22	243.86	22	246.93	238.00	0	1,851	0.00%
2018/07/18	10	243.50	82	243.40	241.00	-72	1,825	-3.94%
2018/07/17	3	238.50	77	237.10	240.00	-74	1,778	-4.16%
2018/07/16	39	243.68	141	240.72	236.00	-102	1,745	-5.84%	大賣/鉅額交易
2018/07/13	89	225.80	86	220.98	238.00	3	1,653	0.18%
2018/07/12	125	219.53	194	219.93	218.50	-69	1,575	-4.38%	大買/大賣/
2018/07/11	48	211.83	5	211.50	210.50	43	1,513	2.84%
2018/07/10	6	209.67	5	210.90	214.00	1	1,522	0.07%
2018/07/09	21	214.76	5	214.40	211.00	16	1,516	1.06%
2018/07/06	55	207.05	58	208.33	214.00	-3	1,494	-0.20%
2018/07/05	151	212.50	95	212.48	208.00	56	1,477	3.79%	大買/
2018/07/04	363	207.09	10	205.45	206.50	353	1,420	24.86%	大買/鉅額交易
2018/07/03	8	201.50	31	202.10	200.00	-23	1,385	-1.66%
2018/07/02	5	202.60	14	198.93	200.50	-9	1,395	-0.64%
2018/06/29	21	200.86	8	199.00	196.50	13	1,439	0.90%
2018/06/28	32	195.94	1	196.50	195.00	31	1,427	2.17%
2018/06/27	5	193.50	29	194.14	192.00	-24	1,430	-1.68%
2018/06/26	19	192.24	0	0.00	193.00	19	1,482	1.28%
2018/06/25	2	189.50	0	0.00	189.00	2	1,492	0.13%
2018/06/22	32	199.38	25	199.94	196.50	7	1,509	0.46%
2018/06/21	54	202.01	6	201.75	199.50	48	1,545	3.11%
2018/06/20	36	199.19	309	201.63	196.00	-273	1,536	-17.76%	大賣/鉅額交易
2018/06/19	226	215.08	58	212.01	207.50	168	1,524	11.02%	大買/鉅額交易
2018/06/15	100	203.70	49	200.86	207.00	51	1,447	3.52%
2018/06/14	34	195.24	89	195.46	196.00	-55	1,413	-3.89%
2018/06/13	135	197.00	24	196.92	195.00	111	1,412	7.86%	大買/鉅額交易
2018/06/12	2	194.00	0	0.00	195.00	2	1,403	0.14%
2018/06/11	2	196.50	21	196.33	194.50	-19	1,399	-1.36%
2018/06/08	18	196.72	122	199.05	198.00	-104	1,391	-7.47%	大賣/鉅額交易
2018/06/07	51	204.75	32	204.23	204.50	19	1,370	1.39%
2018/06/06	131	200.96	21	198.95	199.50	110	1,344	8.18%	大買/鉅額交易
2018/06/05	46	196.36	10	192.45	199.00	36	1,331	2.70%
2018/06/04	81	192.77	0	0.00	191.50	81	1,329	6.09%
2018/06/01	10	188.75	54	188.69	190.00	-44	1,331	-3.30%
2018/05/31	66	191.70	38	193.34	190.00	28	1,335	2.10%
2018/05/30	1	185.50	15	185.00	187.00	-14	1,333	-1.05%
2018/05/29	26	189.96	6	190.50	186.50	20	1,374	1.46%
2018/05/28	0	0.00	20	186.95	187.00	-20	1,370	-1.46%
2018/05/25	4	189.88	28	188.70	190.50	-24	1,403	-1.71%
2018/05/24	81	186.36	7	182.86	191.50	74	1,419	5.21%
2018/05/23	14	181.07	0	0.00	180.00	14	1,416	0.99%
2018/05/22	1	183.50	0	0.00	181.50	1	1,460	0.07%
2018/05/21	23	183.28	0	0.00	183.50	23	1,510	1.52%
2018/05/18	0	0.00	3	182.17	182.50	-3	1,538	-0.20%
2018/05/17	13	183.50	0	0.00	183.00	13	1,588	0.82%
2018/05/16	0	0.00	65	185.62	185.00	-65	1,630	-3.99%
2018/05/15	6	194.00	5	190.70	188.50	1	1,706	0.06%
2018/05/14	100	190.91	133	189.97	192.50	-33	1,762	-1.87%	大賣/
2018/05/11	0	0.00	53	184.89	182.50	-53	1,742	-3.04%
2018/05/10	20	186.88	5	186.20	185.50	15	1,749	0.86%
2018/05/09	26	191.52	2	190.00	186.50	24	1,769	1.36%
2018/05/08	23	189.98	0	0.00	191.00	23	1,797	1.28%
2018/05/07	25	188.16	21	187.00	188.50	4	1,813	0.22%
2018/05/04	127	184.49	146	182.03	186.00	-19	1,822	-1.04%	大買/大賣/
2018/05/03	10	179.60	3	181.50	180.50	7	1,811	0.39%
2018/05/02	0	0.00	8	190.00	188.00	-8	1,797	-0.44%
2018/04/30	0	0.00	8	191.75	193.00	-8	1,800	-0.44%
2018/04/27	3	186.50	14	184.82	189.00	-11	1,801	-0.61%
2018/04/26	100	183.70	223	182.94	181.00	-123	1,801	-6.83%	大賣/鉅額交易
2018/04/25	150	186.34	8	185.88	183.50	142	1,775	8.00%	大買/鉅額交易
2018/04/24	23	191.35	4	189.75	189.00	19	1,762	1.08%
2018/04/23	10	199.40	11	194.50	190.00	-1	1,764	-0.06%
2018/04/20	0	0.00	11	204.32	197.00	-11	1,759	-0.63%
2018/04/19	50	204.34	14	203.00	205.00	36	1,757	2.05%
2018/04/18	21	203.79	0	0.00	203.00	21	1,775	1.18%
2018/04/17	0	0.00	4	201.50	198.00	-4	1,799	-0.22%
2018/04/16	1	202.50	0	0.00	202.50	1	1,861	0.05%
2018/04/13	1	212.00	25	210.00	208.50	-24	2,011	-1.19%
2018/04/12	0	0.00	1	209.50	207.00	-1	2,014	-0.05%
2018/04/11	0	0.00	54	210.01	206.50	-54	2,052	-2.63%
2018/04/10	15	211.17	0	0.00	209.00	15	2,112	0.71%
2018/04/03	1	212.50	56	208.05	217.50	-55	2,123	-2.59%
2018/04/02	39	215.86	25	222.64	207.00	14	2,132	0.66%
2018/03/31	0	0.00	7	214.93	215.00	-7	2,108	-0.33%
2018/03/30	35	213.54	35	218.01	214.50	0	2,139	0.00%
2018/03/29	48	220.46	162	218.78	214.50	-114	2,176	-5.24%	大賣/鉅額交易
2018/03/28	10	218.00	4	210.38	214.00	6	2,138	0.28%
2018/03/27	5	215.30	66	214.80	211.50	-61	2,132	-2.86%
2018/03/26	142	211.60	12	200.29	210.00	130	2,104	6.18%	大買/鉅額交易
2018/03/23	0	0.00	47	196.82	199.00	-47	2,075	-2.26%
2018/03/22	73	202.91	98	201.71	201.00	-25	2,085	-1.20%
2018/03/21	40	198.41	16	192.91	199.50	24	2,117	1.13%
2018/03/20	0	0.00	10	191.50	191.00	-10	2,107	-0.47%
2018/03/19	0	0.00	9	192.83	193.50	-9	2,122	-0.42%
2018/03/16	0	0.00	14	194.68	193.00	-14	2,137	-0.65%
2018/03/15	5	198.30	0	0.00	197.50	5	2,159	0.23%
2018/03/14	10	200.95	9	198.28	197.00	1	2,209	0.05%
2018/03/13	3	202.00	0	0.00	200.50	3	2,243	0.13%
2018/03/09	5	202.90	0	0.00	201.00	5	2,264	0.22%
2018/03/08	15	203.53	25	200.80	204.50	-10	2,266	-0.44%
2018/03/07	10	200.70	20	199.50	199.50	-10	2,255	-0.44%
2018/03/06	24	200.25	45	201.64	199.00	-21	2,255	-0.93%
2018/03/05	125	203.86	11	202.59	201.00	114	2,256	5.05%	大買/鉅額交易
2018/03/02	80	201.64	0	0.00	201.50	80	2,244	3.57%
2018/03/01	2	200.50	16	199.47	200.00	-14	2,241	-0.62%
2018/02/27	7	203.50	0	0.00	200.00	7	2,286	0.31%
2018/02/26	13	197.27	0	0.00	201.50	13	2,252	0.58%
2018/02/23	19	200.92	100	201.60	198.50	-81	2,233	-3.63%
2018/02/22	138	198.07	19	201.76	198.00	119	2,215	5.37%	大買/鉅額交易
2018/02/21	29	198.57	87	202.95	204.00	-58	2,176	-2.66%
2018/02/12	110	195.80	7	199.00	186.50	103	2,150	4.79%	大買/鉅額交易
2018/02/09	53	187.61	4	187.00	196.00	49	2,140	2.29%
2018/02/08	11	198.45	50	194.76	195.50	-39	2,100	-1.86%
2018/02/07	102	195.32	17	191.21	194.00	85	2,065	4.11%	大買/
2018/02/06	19	182.87	2	176.75	183.00	17	1,983	0.86%
2018/02/05	15	179.47	6	179.17	180.00	9	1,928	0.47%
2018/02/02	2	183.00	54	182.03	183.50	-52	1,926	-2.70%
2018/02/01	5	182.60	0	0.00	181.50	5	1,950	0.26%
2018/01/31	57	176.32	180	176.14	177.50	-123	1,933	-6.36%	大賣/鉅額交易
2018/01/30	4	183.88	53	183.76	181.50	-49	1,915	-2.56%
2018/01/29	28	186.77	0	0.00	187.00	28	1,925	1.45%
2018/01/25	18	182.83	242	183.64	183.00	-224	1,961	-11.42%	大賣/鉅額交易
2018/01/24	14	184.50	0	0.00	183.50	14	2,009	0.70%
2018/01/22	6	187.00	16	185.13	187.00	-10	2,015	-0.50%
2018/01/18	0	0.00	48	188.82	187.00	-48	2,020	-2.38%
2018/01/17	319	187.79	11	186.86	187.50	308	2,012	15.31%	大買/鉅額交易
2018/01/16	25	184.64	0	0.00	183.00	25	1,994	1.25%
2018/01/15	12	182.42	23	184.67	181.50	-11	1,982	-0.55%
2018/01/12	37	187.46	75	186.35	186.00	-38	1,992	-1.91%
2018/01/11	0	0.00	54	183.93	182.00	-54	1,984	-2.72%
2018/01/10	96	188.67	197	181.84	191.00	-101	1,977	-5.11%	大賣/鉅額交易
2018/01/09	25	217.12	1	190.00	189.50	24	1,926	1.25%
2018/01/05	50	213.50	28	215.14	215.00	22	1,786	1.23%
2018/01/04	15	205.53	39	218.45	218.50	-24	1,756	-1.37%
2018/01/03	2	203.50	4	201.00	199.00	-2	1,706	-0.12%
2018/01/02	20	201.55	19	200.55	199.50	1	1,704	0.06%