嘉澤 (3533)-凱基-台北券商分點個股進出

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-台北券商分點個股進出

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-台北券商分點個股進出
凱基-台北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	56	1722.32	107	1730.75	1715.00	-51	1,125	-4.53%	大賣/
2024/11/19	98	1688.37	36	1675.14	1705.00	62	1,120	5.53%
2024/11/18	76	1654.34	43	1649.07	1660.00	33	1,117	2.95%
2024/11/15	90	1654.11	110	1672.00	1645.00	-20	1,110	-1.80%	大賣/
2024/11/14	49	1718.06	51	1733.14	1695.00	-2	1,106	-0.18%
2024/11/13	79	1738.86	54	1739.63	1740.00	25	1,111	2.25%
2024/11/12	187	1752.19	114	1770.35	1775.00	73	1,117	6.53%	大買/大賣/
2024/11/11	41	1776.59	41	1786.59	1770.00	0	1,111	0.00%
2024/11/08	16	1782.81	54	1795.92	1780.00	-38	1,130	-3.36%
2024/11/07	29	1722.41	79	1737.72	1760.00	-50	1,136	-4.40%
2024/11/06	105	1738.81	90	1732.22	1730.00	15	1,132	1.32%	大買/
2024/11/05	69.1	1669.13	11	1668.18	1670.00	58.1	1,122	5.17%
2024/11/04	62	1676.37	63	1681.27	1680.00	-1	1,138	-0.09%
2024/11/01	87	1649.02	51	1648.82	1670.00	36	1,128	3.19%
2024/10/30	68	1691.54	62	1689.60	1675.00	6	1,123	0.53%
2024/10/29	109	1677.71	63	1696.51	1670.00	46	1,125	4.09%	大買/
2024/10/28	112	1752.55	136	1760.15	1755.00	-24	1,110	-2.16%	大買/大賣/
2024/10/25	168	1711.61	101	1720.93	1760.00	67	1,107	6.04%	大買/大賣/
2024/10/24	115	1653.04	49	1660.71	1650.00	66	1,096	6.02%	大買/
2024/10/23	91	1642.19	90	1640.61	1660.00	1	1,103	0.09%
2024/10/22	62	1698.38	52	1702.02	1675.00	10	1,100	0.91%
2024/10/21	130	1724.15	125	1712.48	1710.00	5	1,093	0.46%	大買/大賣/
2024/10/18	52	1647.79	39	1652.44	1650.00	13	1,086	1.20%
2024/10/17	36	1638.75	21	1639.52	1640.00	15	1,092	1.37%
2024/10/16	95	1659.58	22	1654.09	1665.00	73	1,091	6.69%
2024/10/15	113	1680.80	129	1697.09	1660.00	-16	1,083	-1.48%	大買/大賣/
2024/10/14	55	1660.55	100	1656.60	1670.00	-45	1,066	-4.22%
2024/10/11	18	1645.28	104	1637.89	1635.00	-86	1,063	-8.08%	大賣/
2024/10/09	183	1596.53	208.1	1602.97	1645.00	-25.1	1,063	-2.36%	大買/大賣/
2024/10/08	200	1596.50	159	1586.82	1530.00	41	1,023	4.01%	大買/大賣/
2024/10/07	87	1493.68	149	1513.02	1550.00	-62	984	-6.30%	大賣/
2024/10/04	103	1416.60	40	1424.38	1410.00	63	964	6.53%	大買/
2024/10/01	47	1430.21	56	1429.29	1435.00	-9	963	-0.93%
2024/09/30	142	1421.34	54	1429.35	1385.00	88	965	9.12%	大買/
2024/09/27	70	1508.86	145	1506.10	1495.00	-75	952	-7.87%	大賣/
2024/09/26	97	1521.75	152.1	1515.87	1515.00	-55.1	961	-5.73%	大賣/
2024/09/25	115.1	1463.32	143	1485.07	1485.00	-28	958	-2.92%	大買/大賣/
2024/09/24	74	1398.85	47	1397.98	1410.00	27	941	2.87%
2024/09/23	61	1382.95	24	1391.46	1390.00	37	942	3.93%
2024/09/20	69	1408.04	71	1398.94	1385.00	-2	941	-0.21%
2024/09/19	54	1376.67	12	1374.19	1395.00	42	940	4.46%
2024/09/18	87	1333.85	50	1335.80	1335.00	37	956	3.87%
2024/09/16	31	1368.06	73	1365.82	1355.00	-42	955	-4.40%
2024/09/13	72.2	1438.42	115	1423.61	1405.00	-42.8	949	-4.51%	大賣/
2024/09/12	96	1414.95	97	1408.15	1425.00	-1	941	-0.11%
2024/09/11	48	1344.27	38	1352.90	1350.00	10	932	1.07%
2024/09/10	29.8	1371.81	39	1386.67	1355.00	-9.2	933	-0.99%
2024/09/09	75	1367.20	71	1372.61	1390.00	4	953	0.42%
2024/09/06	182	1374.73	177	1383.62	1365.00	5	944	0.53%	大買/大賣/
2024/09/05	83	1303.07	59	1306.53	1290.00	24	925	2.59%
2024/09/04	18	1396.40	123	1419.23	1360.00	-105	909	-11.54%	大賣/鉅額交易
2024/09/03	18	1505.83	8	1503.76	1510.00	10	905	1.10%
2024/09/02	20.1	1512.24	23	1516.09	1490.00	-2.9	913	-0.32%
2024/08/30	35	1527.43	54	1542.77	1530.00	-19	924	-2.06%
2024/08/29	21	1470.24	17	1464.71	1485.00	4	926	0.43%
2024/08/28	33	1472.89	76	1479.01	1475.00	-43	929	-4.63%
2024/08/27	32	1516.56	12	1515.00	1510.00	20	931	2.15%
2024/08/26	22	1544.09	41	1537.07	1520.00	-19	941	-2.02%
2024/08/23	17	1512.92	15	1489.33	1515.00	2	947	0.21%
2024/08/22	39	1505.64	17	1520.00	1495.00	22	953	2.31%
2024/08/21	43	1519.77	92	1531.69	1510.00	-49	967	-5.07%
2024/08/20	73	1558.15	53	1560.85	1540.00	20	972	2.06%
2024/08/19	25	1537.80	82	1544.89	1540.00	-57	976	-5.84%
2024/08/16	127	1567.72	72	1581.95	1535.00	55	1,001	5.49%	大買/
2024/08/15	44	1508.52	91	1512.86	1515.00	-47	1,005	-4.68%
2024/08/14	132	1479.17	175	1475.37	1460.00	-43	995	-4.32%	大買/大賣/
2024/08/13	66	1507.27	119	1505.00	1505.00	-53	980	-5.41%	大賣/
2024/08/12	75	1508.93	136	1516.73	1490.00	-61	992	-6.14%	大賣/
2024/08/09	115	1469.87	156	1478.05	1470.00	-41	985	-4.16%	大買/大賣/
2024/08/08	31	1404.36	73	1410.21	1390.00	-42	988	-4.25%
2024/08/07	133	1416.47	93	1431.61	1430.00	40	1,002	3.99%	大買/
2024/08/06	108	1331.20	148	1328.58	1350.00	-40	997	-4.01%	大買/大賣/
2024/08/05	49	1292.86	7	1307.86	1275.00	42	986	4.26%
2024/08/02	77	1446.04	36	1432.64	1415.00	41	988	4.15%
2024/08/01	58	1456.12	96	1464.32	1485.00	-38	980	-3.87%
2024/07/31	15	1386.00	31	1388.23	1390.00	-16	980	-1.63%
2024/07/30	194	1391.08	56	1386.96	1400.00	138	979	14.09%	大買/鉅額交易
2024/07/29	105	1362.24	64	1377.11	1350.00	41	969	4.23%	大買/
2024/07/26	160	1407.19	78	1403.53	1420.00	82	954	8.59%	大買/
2024/07/23	95	1470.85	59	1476.02	1480.00	36	941	3.83%
2024/07/22	104	1406.44	52	1415.96	1390.00	52	947	5.49%	大買/
2024/07/19	116	1435.09	84	1442.08	1425.00	32	958	3.34%	大買/
2024/07/18	97.1	1479.43	145	1509.07	1460.00	-48	966	-4.96%	大賣/
2024/07/17	83	1572.29	44	1586.36	1575.00	39	968	4.03%
2024/07/16	40	1612.38	55	1632.91	1600.00	-15	992	-1.51%
2024/07/15	44	1645.80	27	1646.67	1650.00	17	1,008	1.68%
2024/07/12	73	1655.55	84	1655.89	1660.00	-11	1,027	-1.07%
2024/07/11	91	1652.47	45.1	1651.74	1620.00	45.9	1,047	4.38%
2024/07/10	68	1635.29	72	1641.53	1635.00	-4	1,077	-0.37%
2024/07/09	53	1578.40	62	1564.23	1610.00	-9	1,085	-0.83%
2024/07/08	3	1571.66	40	1573.88	1560.00	-37	1,087	-3.40%
2024/07/05	45	1578.11	40	1588.62	1580.00	5	1,108	0.45%
2024/07/04	38	1568.68	52	1577.02	1565.00	-14	1,125	-1.24%
2024/07/03	11.1	1559.07	15	1565.33	1550.00	-3.9	1,138	-0.35%
2024/07/02	92	1549.19	72	1551.88	1550.00	20	1,153	1.73%
2024/07/01	47	1588.93	36.1	1581.57	1565.00	10.9	1,152	0.95%
2024/06/28	46	1624.46	16.1	1637.88	1630.00	30	1,156	2.59%
2024/06/27	47	1595.74	67.1	1599.40	1585.00	-20	1,149	-1.74%
2024/06/26	58	1627.41	40.1	1636.12	1630.00	18	1,145	1.57%
2024/06/25	127	1574.84	113.1	1564.40	1590.00	13.9	1,153	1.20%	大買/大賣/
2024/06/24	100.1	1613.89	92	1622.28	1610.00	8.1	1,153	0.70%
2024/06/21	51	1682.26	57	1696.31	1695.00	-6	1,149	-0.52%
2024/06/20	25.2	1743.77	9	1756.11	1750.00	16.2	1,159	1.40%
2024/06/19	41	1737.07	21	1748.10	1735.00	20	1,187	1.68%
2024/06/18	42	1733.93	12	1747.50	1725.00	30	1,213	2.47%
2024/06/17	57	1714.83	38	1726.06	1730.00	19	1,227	1.55%
2024/06/14	133	1680.71	166.1	1711.78	1750.00	-33.1	1,280	-2.58%	大買/大賣/
2024/06/13	32	1602.97	10	1612.50	1600.00	22	1,295	1.70%
2024/06/12	64	1594.45	11	1595.48	1595.00	53	1,309	4.05%
2024/06/11	75	1567.93	89	1577.14	1565.00	-14	1,334	-1.05%
2024/06/07	83	1577.77	68	1586.47	1580.00	15	1,368	1.10%
2024/06/06	79.1	1575.13	38	1607.23	1580.00	41.1	1,389	2.95%
2024/06/05	93.2	1595.31	48	1609.79	1595.00	45.2	1,412	3.20%
2024/06/04	17	1622.65	89	1639.83	1625.00	-72	1,440	-5.00%
2024/06/03	53	1599.34	32	1602.50	1595.00	21	1,471	1.43%
2024/05/31	43	1611.16	59	1615.42	1605.00	-16	1,525	-1.05%
2024/05/30	67	1631.04	22	1635.68	1625.00	45	1,537	2.93%
2024/05/29	50	1671.40	46	1690.66	1665.00	4	1,580	0.25%
2024/05/28	38	1655.53	34	1656.77	1660.00	4	1,611	0.25%
2024/05/27	53	1659.34	126	1676.11	1645.00	-73	1,627	-4.48%	大賣/
2024/05/24	62	1712.90	40	1700.75	1720.00	22	1,623	1.36%
2024/05/23	64	1677.81	17.2	1672.25	1675.00	46.8	1,623	2.88%
2024/05/22	103	1674.61	102.2	1677.97	1670.00	0.8	1,625	0.05%	大買/大賣/
2024/05/21	51	1611.08	83	1613.68	1635.00	-32	1,622	-1.97%
2024/05/20	28	1568.75	68	1581.69	1570.00	-40	1,614	-2.48%
2024/05/17	48	1585.83	96	1586.62	1590.00	-48	1,629	-2.95%
2024/05/16	122	1563.24	122.1	1562.87	1595.00	-0.1	1,635	0.00%	大買/大賣/
2024/05/15	144	1512.67	92	1514.51	1515.00	52	1,630	3.19%	大買/
2024/05/14	107	1518.37	75	1522.60	1535.00	32	1,630	1.96%	大買/
2024/05/13	69	1489.49	83	1497.89	1500.00	-14	1,619	-0.86%
2024/05/10	50	1488.90	34	1485.88	1500.00	16	1,620	0.99%
2024/05/09	72	1485.77	35	1502.00	1475.00	37	1,621	2.28%
2024/05/08	40	1471.38	50.1	1472.42	1470.00	-10.1	1,630	-0.62%
2024/05/07	49	1476.63	60	1472.59	1480.00	-11	1,635	-0.67%
2024/05/06	82	1482.62	66	1488.79	1475.00	16	1,638	0.98%
2024/05/03	31	1431.13	18	1437.22	1425.00	13	1,654	0.79%
2024/05/02	41	1412.68	7.1	1421.97	1410.00	33.9	1,668	2.03%
2024/04/30	13	1447.69	43	1436.74	1440.00	-30	1,680	-1.78%
2024/04/29	57	1458.25	109	1465.92	1460.00	-52	1,690	-3.08%	大賣/
2024/04/26	11	1435.00	178.6	1450.10	1455.00	-167.6	1,694	-9.89%	大賣/鉅額交易
2024/04/25	154	1412.63	102	1420.44	1410.00	52	1,690	3.08%	大買/大賣/
2024/04/24	107	1362.85	162.1	1382.80	1410.00	-55.1	1,679	-3.28%	大買/大賣/
2024/04/23	115	1280.43	110	1291.18	1285.00	5	1,667	0.30%	大買/大賣/
2024/04/22	250.2	1295.91	109	1311.28	1295.00	141.2	1,658	8.51%	大買/大賣/鉅額交易
2024/04/19	123	1370.77	124	1383.63	1365.00	-1	1,631	-0.06%	大買/大賣/
2024/04/18	89	1403.82	134	1427.02	1480.00	-45	1,627	-2.76%	大賣/
2024/04/17	223	1374.35	162	1385.62	1385.00	61	1,612	3.78%	大買/大賣/
2024/04/16	268	1375.37	174	1379.86	1400.00	94	1,583	5.94%	大買/大賣/
2024/04/15	68	1475.00	55.3	1485.36	1475.00	12.7	1,557	0.82%
2024/04/12	93	1491.40	49.1	1494.18	1500.00	44	1,549	2.84%
2024/04/11	97.2	1498.29	44	1503.18	1500.00	53.2	1,543	3.44%
2024/04/10	49.3	1535.13	117.9	1619.02	1550.00	-68.6	1,526	-4.50%	大賣/
2024/04/09	105.1	1578.19	82.6	1584.75	1630.00	22.5	1,517	1.48%	大買/
2024/04/08	101.2	1541.94	126.1	1542.62	1550.00	-25	1,517	-1.65%	大買/大賣/
2024/04/03	30.1	1489.10	143	1496.82	1520.00	-112.9	1,510	-7.47%	大賣/鉅額交易
2024/04/02	43	1420.23	148	1447.10	1465.00	-105	1,508	-6.96%	大賣/鉅額交易
2024/04/01	28	1412.68	33	1419.08	1415.00	-5	1,511	-0.33%
2024/03/29	61	1397.62	44	1397.61	1400.00	17	1,515	1.12%
2024/03/28	64	1402.66	115	1402.96	1385.00	-51	1,515	-3.37%	大賣/
2024/03/27	121	1412.77	90	1388.17	1400.00	31	1,514	2.05%	大買/
2024/03/26	88	1387.90	58	1375.17	1370.00	30	1,516	1.98%
2024/03/25	109	1375.46	100	1380.05	1390.00	9	1,516	0.59%	大買/
2024/03/22	102	1353.87	108	1383.10	1405.00	-6	1,522	-0.39%	大買/大賣/
2024/03/21	95	1338.53	168	1340.21	1360.00	-73	1,550	-4.71%	大賣/
2024/03/20	80	1288.88	116	1302.59	1280.00	-36	1,554	-2.32%	大賣/
2024/03/19	99	1344.39	173	1344.31	1310.00	-74	1,558	-4.75%	大賣/
2024/03/18	150	1291.23	137	1313.76	1315.00	13	1,507	0.86%	大買/大賣/
2024/03/15	105	1241.33	71	1246.41	1245.00	34	1,477	2.30%	大買/
2024/03/14	165	1240.88	172	1243.08	1235.00	-7	1,483	-0.47%	大買/大賣/
2024/03/13	321	1282.29	262.1	1273.68	1250.00	58.9	1,482	3.98%	大買/大賣/
2024/03/12	210	1212.19	217	1213.57	1225.00	-7	1,454	-0.48%	大買/大賣/
2024/03/11	65	1164.31	140	1173.50	1190.00	-75	1,427	-5.26%	大賣/
2024/03/08	182	1181.79	152	1193.03	1185.00	30	1,406	2.13%	大買/大賣/
2024/03/07	193	1206.92	133	1214.25	1220.00	60	1,372	4.37%	大買/大賣/
2024/03/06	190	1185.95	213	1201.64	1210.00	-23	1,332	-1.73%	大買/大賣/
2024/03/05	167	1107.07	41	1111.46	1115.00	126	1,281	9.84%	大買/鉅額交易
2024/03/04	265	1136.55	269	1128.09	1115.00	-4	1,266	-0.32%	大買/大賣/
2024/03/01	69	1071.82	190	1102.13	1125.00	-121	1,224	-9.88%	大賣/鉅額交易
2024/02/29	135	1011.36	105	1006.47	1025.00	30	1,189	2.52%	大買/大賣/
2024/02/27	110	1008.73	109	1003.03	1005.00	1	1,166	0.09%	大買/大賣/
2024/02/26	88	1013.18	103.1	1020.53	1010.00	-15.1	1,158	-1.30%	大賣/
2024/02/23	56	1047.41	157	1052.13	1050.00	-101	1,149	-8.78%	大賣/
2024/02/22	148	1050.64	195.2	1056.00	1045.00	-47.2	1,143	-4.12%	大買/大賣/
2024/02/21	37	1021.62	82.1	1028.23	1025.00	-45.1	1,124	-4.01%
2024/02/20	137.1	999.49	158	1003.53	1025.00	-20.9	1,122	-1.86%	大買/大賣/
2024/02/19	58	1001.86	162.1	995.75	980.00	-104.1	1,109	-9.38%	大賣/鉅額交易
2024/02/16	83	1012.77	179.2	1021.81	1010.00	-96.2	1,106	-8.69%	大賣/
2024/02/15	78	1007.31	77	1002.88	1005.00	1	1,098	0.09%
2024/02/05	8	999.87	74	993.80	989.00	-66	1,136	-5.80%
2024/02/02	161	1006.76	44	1003.68	1010.00	117	1,134	10.31%	大買/鉅額交易
2024/02/01	48	987.19	54	985.43	986.00	-6	1,120	-0.54%
2024/01/31	147	991.73	83.1	994.06	988.00	63.9	1,117	5.72%	大買/
2024/01/30	105	973.84	21.2	974.04	974.00	83.8	1,110	7.55%	大買/
2024/01/29	45.1	966.58	36	965.94	973.00	9.1	1,111	0.82%
2024/01/26	105.1	961.95	201.4	956.44	976.00	-96.3	1,118	-8.61%	大買/大賣/
2024/01/25	95.1	998.95	71	995.39	987.00	24.1	1,104	2.18%
2024/01/24	90	987.95	121	994.88	978.00	-31	1,106	-2.80%	大賣/
2024/01/23	89	995.26	93.4	991.67	1005.00	-4.4	1,090	-0.41%
2024/01/22	37	982.92	50.5	984.80	976.00	-13.5	1,080	-1.25%
2024/01/19	92.2	977.66	155	974.00	976.00	-62.8	1,074	-5.84%	大賣/
2024/01/18	101	955.42	80	959.46	958.00	21	1,069	1.96%	大買/
2024/01/17	64	964.33	217	967.54	967.00	-153	1,063	-14.39%	大賣/鉅額交易
2024/01/16	65	979.12	27	988.22	990.00	38	1,042	3.65%
2024/01/15	60.2	969.09	22.1	967.37	965.00	38.1	1,039	3.67%
2024/01/12	102.1	973.95	139	984.05	970.00	-36.9	1,049	-3.51%	大買/大賣/
2024/01/11	38.2	965.78	58.2	968.03	973.00	-20	1,028	-1.95%
2024/01/10	64	974.41	26.6	974.43	973.00	37.4	1,028	3.64%
2024/01/09	111	985.97	101.3	988.06	974.00	9.7	1,035	0.93%	大買/大賣/
2024/01/08	75.1	962.88	49	972.51	965.00	26.1	1,017	2.56%
2024/01/05	90	974.16	17	981.47	978.00	73	1,020	7.15%
2024/01/04	39.4	989.69	53	996.75	988.00	-13.6	1,023	-1.33%
2024/01/03	91.3	999.05	49	1002.35	1000.00	42.3	1,023	4.13%
2024/01/02	180	1019.00	29	1036.70	1030.00	151	1,009	14.96%	大買/鉅額交易
2023/12/29	134	1069.14	161	1071.40	1070.00	-27	995	-2.71%	大買/大賣/
2023/12/28	108	1043.24	78	1056.41	1050.00	30	982	3.05%	大買/
2023/12/27	112	1061.47	82	1060.91	1060.00	30	974	3.08%	大買/
2023/12/26	53	1028.40	41	1031.95	1030.00	12	969	1.24%
2023/12/25	86	1022.21	74	1043.18	1025.00	12	970	1.24%
2023/12/22	115.1	1050.22	100	1052.25	1050.00	15.1	967	1.56%	大買/
2023/12/21	89.1	1028.99	129	1028.99	1035.00	-39.9	959	-4.16%	大賣/
2023/12/20	73	1006.26	85	1003.78	1010.00	-12	943	-1.27%
2023/12/19	147.1	1010.46	119	1038.26	1010.00	28.1	935	3.00%	大買/大賣/
2023/12/18	112	1065.00	207	1086.28	1070.00	-95	939	-10.11%	大買/大賣/
2023/12/15	156	1087.28	222.1	1068.55	1110.00	-66.1	896	-7.36%	大買/大賣/
2023/12/14	279	1008.68	72.1	1010.26	1010.00	206.9	873	23.69%	大買/鉅額交易
2023/12/13	33	988.48	17	983.89	984.00	16	852	1.88%
2023/12/12	21	981.71	36	991.00	980.00	-15	870	-1.72%
2023/12/11	93	986.04	118.1	988.06	990.00	-25.1	890	-2.82%	大賣/
2023/12/08	80	962.01	83	976.69	963.00	-3	879	-0.34%
2023/12/07	56	936.71	16.1	935.89	940.00	39.9	862	4.63%
2023/12/06	17	905.00	10	906.80	899.00	7	851	0.82%
2023/12/05	19	893.42	81	898.01	890.00	-62	855	-7.25%
2023/12/04	38	915.97	56	916.82	910.00	-18	849	-2.12%
2023/12/01	44	925.32	33	925.00	927.00	11	849	1.30%
2023/11/30	30	927.47	63	928.35	926.00	-33	855	-3.86%
2023/11/29	40	918.60	17	922.00	918.00	23	860	2.67%
2023/11/28	97	913.99	72	910.43	922.00	25	870	2.87%
2023/11/27	49	899.71	22	902.82	904.00	27	875	3.08%
2023/11/24	22	896.91	23	897.61	893.00	-1	904	-0.11%
2023/11/22	68	908.97	15	908.01	904.00	53	967	5.47%
2023/11/21	88	907.23	28	906.79	912.00	60	973	6.16%
2023/11/20	59	905.59	50	908.76	908.00	9	981	0.92%
2023/11/17	25	916.88	37.2	919.31	924.00	-12.2	991	-1.23%
2023/11/16	71	901.99	69.1	909.82	914.00	1.9	1,000	0.19%
2023/11/15	64	919.11	68.2	919.65	916.00	-4.2	1,018	-0.41%
2023/11/14	86.1	924.82	47	925.55	919.00	39.1	1,040	3.76%
2023/11/13	321	911.81	337.1	911.13	924.00	-16.1	1,073	-1.50%	大買/大賣/
2023/11/10	44	861.23	49	861.47	871.00	-5	1,032	-0.48%
2023/11/09	66	863.41	44.1	867.17	865.00	22	1,055	2.08%
2023/11/08	48	876.63	63	878.33	871.00	-15	1,052	-1.43%
2023/11/07	81.1	876.13	100	878.98	877.00	-18.9	1,051	-1.80%
2023/11/06	44.1	861.99	78	868.55	860.00	-33.9	1,053	-3.22%
2023/11/03	123	854.61	77	858.68	854.00	46	1,071	4.29%	大買/
2023/11/02	97.1	879.77	156	873.76	868.00	-58.9	1,072	-5.49%	大賣/
2023/11/01	206	853.86	89.1	848.41	861.00	117	1,083	10.79%	大買/鉅額交易
2023/10/31	25	826.68	16	828.75	823.00	9	1,083	0.83%
2023/10/30	106	835.11	19	835.58	831.00	87	1,106	7.87%	大買/
2023/10/27	69	819.49	12	826.67	819.00	57	1,113	5.12%
2023/10/26	8	801.75	65	810.45	801.00	-57	1,118	-5.10%
2023/10/25	43	841.26	45	843.04	842.00	-2	1,125	-0.18%
2023/10/24	29.1	826.89	9	823.89	835.00	20.1	1,133	1.77%
2023/10/23	44.1	810.34	36	814.89	813.00	8.1	1,151	0.70%
2023/10/20	63.1	807.09	88	812.93	832.00	-25	1,153	-2.16%
2023/10/19	18	823.72	45	825.80	829.00	-27	1,153	-2.34%
2023/10/18	33.1	830.14	42	833.69	824.00	-9	1,176	-0.76%
2023/10/17	43.1	854.90	98	854.53	848.00	-54.9	1,205	-4.56%
2023/10/16	10	837.50	59	842.86	837.00	-49	1,205	-4.07%
2023/10/13	59	857.14	88.3	856.49	855.00	-29.3	1,221	-2.40%
2023/10/12	70	847.54	77	847.86	848.00	-7	1,235	-0.57%
2023/10/11	60	829.77	90	831.29	826.00	-30	1,251	-2.40%
2023/10/06	2	831.99	23	833.17	828.00	-21	1,266	-1.66%
2023/10/05	36.4	834.45	49	831.51	838.00	-12.6	1,283	-0.98%
2023/10/04	51	821.94	56	820.14	826.00	-5	1,289	-0.39%
2023/10/03	62	824.53	113	830.80	825.00	-51	1,294	-3.94%	大賣/
2023/10/02	108	848.62	119	849.01	840.00	-11	1,297	-0.85%	大買/大賣/
2023/09/28	54	826.54	51	828.78	823.00	3	1,291	0.23%
2023/09/27	51	822.27	38	825.37	823.00	13	1,291	1.01%
2023/09/26	26	826.08	35	825.86	827.00	-9	1,299	-0.69%
2023/09/25	30	830.00	40	832.80	835.00	-10	1,305	-0.77%
2023/09/22	68	814.25	43	815.14	825.00	25	1,306	1.91%
2023/09/21	256.1	809.61	140	819.11	812.00	116.1	1,314	8.83%	大買/大賣/鉅額交易
2023/09/20	128	857.77	41	866.02	853.00	87	1,307	6.65%	大買/
2023/09/19	30	883.27	23	891.65	874.00	7	1,305	0.54%
2023/09/18	23	895.13	33	896.91	891.00	-10	1,305	-0.77%
2023/09/15	122.1	895.50	147	892.48	901.00	-24.9	1,312	-1.90%	大買/大賣/
2023/09/14	135	903.27	183	901.95	909.00	-48	1,297	-3.70%	大買/大賣/
2023/09/13	79	885.48	89	885.58	891.00	-10	1,282	-0.78%
2023/09/12	133	875.62	67	874.84	878.00	66	1,313	5.02%	大買/
2023/09/11	59	858.51	30	862.77	857.00	29	1,321	2.19%
2023/09/08	45	861.27	45	861.82	867.00	0	1,327	0.00%
2023/09/07	33	876.09	31.2	877.26	877.00	1.8	1,333	0.14%
2023/09/06	41	872.71	134	874.49	875.00	-93	1,352	-6.87%	大賣/
2023/09/05	75	883.05	33	883.09	877.00	42	1,362	3.08%
2023/09/04	80	877.01	180	878.32	879.00	-100	1,392	-7.18%	大賣/
2023/09/01	113.1	865.38	81	867.37	867.00	32.1	1,416	2.27%	大買/
2023/08/31	102	868.94	145	870.81	865.00	-43	1,415	-3.04%	大買/大賣/
2023/08/30	163	883.64	134	885.04	881.00	29	1,410	2.06%	大買/大賣/
2023/08/29	291.1	861.68	286.7	866.91	871.00	4.5	1,397	0.32%	大買/大賣/
2023/08/28	74.1	832.26	147.1	829.60	834.00	-73	1,377	-5.30%	大賣/
2023/08/25	78.1	808.58	60	811.47	808.00	18.1	1,409	1.28%
2023/08/24	91	827.64	88.2	829.12	825.00	2.8	1,434	0.20%
2023/08/23	94	821.61	70	821.87	829.00	24	1,430	1.68%
2023/08/22	71.1	810.81	94	811.52	817.00	-22.9	1,439	-1.59%
2023/08/21	120	799.56	224	799.80	802.00	-104	1,445	-7.20%	大買/大賣/鉅額交易
2023/08/18	96.3	781.64	126	787.61	783.00	-29.7	1,425	-2.09%	大賣/
2023/08/17	232	781.81	188.2	783.34	778.00	43.8	1,396	3.14%	大買/大賣/
2023/08/16	119.1	735.82	100	738.50	733.00	19.1	1,351	1.41%	大買/
2023/08/15	192	753.39	179	757.91	752.00	13	1,343	0.97%	大買/大賣/
2023/08/14	36	723.64	71.1	725.23	727.00	-35	1,322	-2.65%
2023/08/11	53	723.30	85	726.78	723.00	-32	1,319	-2.42%
2023/08/10	133	732.58	203	731.45	727.00	-70	1,315	-5.32%	大買/大賣/
2023/08/09	193.2	752.82	177.6	753.97	759.00	15.6	1,302	1.20%	大買/大賣/
2023/08/08	59.2	706.35	144.5	703.93	719.00	-85.3	1,283	-6.65%	大賣/
2023/08/07	279	704.52	229.2	706.43	704.00	49.8	1,274	3.91%	大買/大賣/
2023/08/04	101	728.45	167.1	727.23	723.00	-66.1	1,245	-5.31%	大買/大賣/
2023/08/02	199	744.66	241	745.69	736.00	-42	1,230	-3.41%	大買/大賣/
2023/08/01	59	731.98	135	735.52	730.00	-76	1,212	-6.27%	大賣/
2023/07/31	62	747.42	101	751.60	746.00	-39	1,213	-3.21%	大賣/
2023/07/28	155.1	752.36	102	752.31	751.00	53.1	1,204	4.41%	大買/大賣/
2023/07/27	108	759.14	132	761.30	760.00	-24	1,191	-2.01%	大買/大賣/
2023/07/26	118.1	758.40	140	769.93	753.00	-21.9	1,188	-1.84%	大買/大賣/
2023/07/25	124.1	773.42	35	777.20	771.00	89.1	1,177	7.57%	大買/
2023/07/24	182	769.22	113	780.36	769.00	69	1,173	5.89%	大買/大賣/
2023/07/21	136	777.12	147.3	778.39	771.00	-11.3	1,158	-0.97%	大買/大賣/
2023/07/20	177.2	793.63	216.1	796.22	785.00	-38.9	1,141	-3.41%	大買/大賣/
2023/07/19	56	786.65	107	788.33	786.00	-51	1,107	-4.60%	大賣/
2023/07/18	98.2	774.36	134	772.22	782.00	-35.8	1,100	-3.25%	大賣/
2023/07/17	148.2	768.20	103	775.97	767.00	45.2	1,085	4.16%	大買/大賣/
2023/07/14	87.6	797.82	136	811.11	794.00	-48.4	1,060	-4.56%	大賣/
2023/07/13	185.1	833.10	93	830.91	829.00	92.1	1,032	8.92%	大買/
2023/07/12	180	808.72	86	816.85	810.00	94	1,010	9.31%	大買/
2023/07/11	125	817.30	77.3	820.17	824.00	47.8	992	4.81%	大買/
2023/07/10	43	822.14	62	827.11	819.00	-19	986	-1.93%
2023/07/07	51	834.24	76	834.79	829.00	-25	990	-2.52%
2023/07/06	45	846.89	63	847.25	844.00	-18	986	-1.82%
2023/07/05	79	852.42	57	849.81	849.00	22	983	2.23%
2023/07/04	118	851.66	39	855.69	848.00	79	978	8.07%	大買/
2023/07/03	112	861.19	52	866.44	858.00	60	971	6.18%	大買/
2023/06/30	49	853.69	42	852.88	860.00	7	968	0.72%
2023/06/29	79	848.85	181	854.70	852.00	-102	980	-10.40%	大賣/鉅額交易
2023/06/28	104	863.22	185	861.00	849.00	-81	974	-8.31%	大買/大賣/
2023/06/27	50	883.96	144	884.58	877.00	-94	975	-9.63%	大賣/
2023/06/26	60	886.82	65	888.77	891.00	-5	978	-0.51%
2023/06/21	41.1	894.13	26	897.34	890.00	15.1	986	1.53%
2023/06/20	64	892.19	53	893.53	890.00	11	1,003	1.09%
2023/06/19	69	880.65	124.2	881.48	885.00	-55.2	1,039	-5.31%	大賣/
2023/06/16	257.1	889.80	199	888.54	887.00	58.1	1,070	5.43%	大買/大賣/
2023/06/15	112.1	856.50	81	866.80	855.00	31.1	1,063	2.92%	大買/
2023/06/14	61	867.85	79	867.77	872.00	-18	1,050	-1.71%
2023/06/13	69.1	870.29	152.5	869.44	873.00	-83.5	1,042	-8.01%	大賣/
2023/06/12	141	869.99	96.1	861.11	864.00	44.9	1,036	4.33%	大買/
2023/06/09	81	836.72	64	840.97	840.00	17	1,014	1.68%
2023/06/08	155	838.78	271	850.91	831.00	-116	1,008	-11.50%	大買/大賣/鉅額交易
2023/06/07	160	889.54	104.5	890.22	884.00	55.5	973	5.70%	大買/大賣/
2023/06/06	55.1	865.36	76	872.83	862.00	-20.9	942	-2.22%
2023/06/05	33.1	880.73	75	890.53	878.00	-41.9	931	-4.50%
2023/06/02	88	887.74	89	891.96	883.00	-1	921	-0.11%
2023/06/01	136	874.68	71	879.55	875.00	65	911	7.13%	大買/
2023/05/31	83	909.74	247	901.85	871.00	-164	895	-18.31%	大賣/鉅額交易
2023/05/30	221	947.48	151	950.95	967.00	70	851	8.22%	大買/大賣/
2023/05/29	64	921.16	64	928.58	909.00	0	823	0.00%
2023/05/26	144	933.04	133	944.43	916.00	11	830	1.32%	大買/大賣/
2023/05/25	180	936.42	96	931.42	930.00	84	821	10.22%	大買/
2023/05/24	33	891.42	50	894.76	893.00	-17	804	-2.11%
2023/05/23	40	912.02	39	917.87	906.00	1	797	0.13%
2023/05/22	26	926.62	11	933.27	921.00	15	796	1.88%
2023/05/19	66	926.00	60	926.43	929.00	6	803	0.75%
2023/05/18	114	927.60	73	929.03	923.00	41	809	5.07%	大買/
2023/05/17	11	898.00	34	896.21	903.00	-23	802	-2.87%
2023/05/16	27	893.22	41	900.54	892.00	-14	803	-1.74%
2023/05/15	49	897.96	30	899.67	894.00	19	804	2.36%
2023/05/12	83	892.53	55	893.80	898.00	28	807	3.47%
2023/05/11	43	915.79	66	916.80	910.00	-23	814	-2.83%
2023/05/10	47	919.19	35	918.97	920.00	12	812	1.48%
2023/05/09	41	923.15	52	922.62	925.00	-11	815	-1.35%
2023/05/08	77	928.92	54	934.72	927.00	23	817	2.82%
2023/05/05	88	940.03	130	939.05	935.00	-42	816	-5.15%	大賣/
2023/05/04	30	920.93	39	924.56	916.00	-9	827	-1.09%
2023/05/03	42	928.24	31	927.06	925.00	11	842	1.31%
2023/05/02	46	913.35	56	919.13	925.00	-10	858	-1.16%
2023/04/28	77	881.14	99	888.71	878.00	-22	870	-2.53%
2023/04/27	86	887.53	93	885.77	888.00	-7	870	-0.80%
2023/04/26	46	857.09	50	864.22	865.00	-4	870	-0.46%
2023/04/25	68	863.24	64	880.82	865.00	4	872	0.46%
2023/04/24	47.3	895.50	21.9	898.42	902.00	25.3	897	2.82%
2023/04/21	28.7	892.89	37	901.24	896.00	-8.3	902	-0.92%
2023/04/20	47.1	914.79	16	922.18	908.00	31	906	3.42%
2023/04/19	24	930.79	19	932.37	929.00	5	920	0.54%
2023/04/18	26.1	928.04	20	935.15	928.00	6.1	923	0.66%
2023/04/17	54	935.80	25	938.84	937.00	29	940	3.08%
2023/04/14	42	932.74	31	931.48	932.00	11	944	1.16%
2023/04/13	25.1	938.80	54.1	944.41	925.00	-29	949	-3.05%
2023/04/12	44	938.86	50	934.46	948.00	-6	946	-0.63%
2023/04/11	62	932.95	80.2	936.35	928.00	-18.2	941	-1.93%
2023/04/10	85.1	930.21	42	931.14	930.00	43	937	4.59%
2023/04/07	53	919.23	101	918.58	913.00	-48	934	-5.14%	大賣/
2023/04/06	51.1	913.71	40	912.25	915.00	11.1	934	1.18%
2023/03/31	42.4	921.98	42	926.62	918.00	0.4	932	0.04%
2023/03/30	80	938.19	65	941.49	927.00	15	931	1.61%
2023/03/29	75	921.61	54	927.57	921.00	21	920	2.28%
2023/03/28	171	922.65	201	928.93	918.00	-30	918	-3.27%	大買/大賣/
2023/03/27	80	912.90	57	909.11	916.00	23	896	2.57%
2023/03/24	74	893.47	106	896.78	896.00	-32	886	-3.61%	大賣/
2023/03/23	102	890.54	114	886.80	887.00	-12	871	-1.38%	大買/大賣/
2023/03/22	206	903.46	201.1	908.59	887.00	4.9	849	0.58%	大買/大賣/
2023/03/21	279.1	923.52	330	924.22	918.00	-50.9	804	-6.33%	大買/大賣/
2023/03/20	115	856.04	199.1	855.09	888.00	-84.1	756	-11.11%	大買/大賣/
2023/03/17	77	808.16	33	807.18	808.00	44	720	6.11%
2023/03/16	34	785.71	73	787.97	782.00	-39	717	-5.43%
2023/03/15	46	797.33	39	803.95	791.00	7	715	0.98%
2023/03/14	46	782.63	109	785.95	780.00	-63	708	-8.89%	大賣/
2023/03/13	100	787.28	59	791.29	787.00	41	708	5.78%
2023/03/10	66	805.86	65	806.88	803.00	1	699	0.14%
2023/03/09	14	820.93	28	826.11	817.00	-14	703	-1.99%
2023/03/08	86	820.94	21.3	819.51	821.00	64.7	702	9.22%
2023/03/07	21	822.67	41	827.85	825.00	-20	703	-2.84%
2023/03/06	87	819.05	129	821.65	833.00	-42	704	-5.96%	大賣/
2023/03/03	71	840.25	36	844.47	817.00	35	702	4.98%
2023/03/02	68	836.72	88	840.10	836.00	-20	695	-2.87%
2023/03/01	60	869.50	44	869.18	857.00	16	691	2.32%
2023/02/24	105	860.34	87.1	860.18	861.00	17.9	696	2.58%	大買/
2023/02/23	92	823.47	71	832.44	839.00	21	687	3.05%
2023/02/22	88	814.97	62	816.37	818.00	26	687	3.78%
2023/02/21	7	829.00	11	832.00	828.00	-4	695	-0.58%
2023/02/20	26	828.00	47	829.66	831.00	-21	704	-2.98%
2023/02/17	59	822.71	37	820.68	824.00	22	710	3.10%
2023/02/16	22	831.59	37	836.95	830.00	-15	715	-2.09%
2023/02/15	24	831.33	20	834.15	834.00	4	718	0.56%
2023/02/14	18	842.28	24	846.46	832.00	-6	719	-0.83%
2023/02/13	9	845.44	30	850.93	844.00	-21	720	-2.91%
2023/02/10	32	855.60	6	856.01	858.00	26	726	3.58%
2023/02/09	57	840.45	74.1	853.03	859.00	-17.1	725	-2.35%
2023/02/08	29	836.49	72	839.56	833.00	-43	714	-6.01%
2023/02/07	34	833.68	24.1	835.99	838.00	9.9	715	1.39%
2023/02/06	19	827.32	57	832.28	837.00	-38	720	-5.27%
2023/02/03	36	820.34	48	823.52	822.00	-12	719	-1.66%
2023/02/02	105	816.02	164	818.65	829.00	-59	718	-8.21%	大買/大賣/
2023/02/01	36	783.28	89	784.25	789.00	-53	712	-7.44%
2023/01/31	121	755.25	27	770.52	758.00	94	723	12.99%	大買/
2023/01/30	77	787.72	50	792.64	770.00	27	725	3.72%
2023/01/17	31	772.16	18	774.89	774.00	13	717	1.81%
2023/01/16	61	774.90	26	781.31	771.00	35	720	4.86%
2023/01/13	35	789.60	68	790.13	783.00	-33	719	-4.59%
2023/01/12	77.1	788.56	228	788.12	788.00	-150.9	729	-20.69%	大賣/鉅額交易
2023/01/11	39	823.51	48	822.35	821.00	-9	709	-1.27%
2023/01/10	125	832.66	75	831.87	832.00	50	719	6.95%	大買/
2023/01/09	69	815.65	178.1	820.18	833.00	-109.1	731	-14.93%	大賣/鉅額交易
2023/01/06	67	783.00	7	785.00	785.00	60	726	8.27%
2023/01/05	94	783.78	93	793.26	789.00	1	738	0.14%
2023/01/04	16.1	809.18	60	814.27	803.00	-43.9	739	-5.93%
2023/01/03	42	830.19	44	826.46	824.00	-2	756	-0.27%
2022/12/30	36	826.94	47	828.06	826.00	-11	761	-1.45%
2022/12/29	99	802.93	31	809.77	810.00	68	770	8.83%
2022/12/28	21	801.39	11	809.64	802.00	10	771	1.30%
2022/12/27	31	831.68	31	831.55	823.00	0	787	0.00%
2022/12/26	28	834.07	18	829.39	831.00	10	792	1.26%
2022/12/23	30	824.53	44	809.86	829.00	-14	801	-1.75%
2022/12/22	16	822.19	87.1	822.64	826.00	-71.1	810	-8.78%
2022/12/21	76.1	809.31	63	816.19	807.00	13.1	815	1.61%
2022/12/20	60	827.47	35	841.66	823.00	25	818	3.06%
2022/12/19	48	862.23	38	875.34	855.00	10	821	1.22%
2022/12/16	28	890.57	44	891.00	889.00	-16	823	-1.94%
2022/12/15	28	913.00	17	912.35	913.00	11	826	1.33%
2022/12/14	47	902.38	39.1	907.04	913.00	7.9	829	0.95%
2022/12/13	34	890.94	26	888.96	883.00	8	836	0.96%
2022/12/12	12	883.42	12	883.50	886.00	0	842	0.00%
2022/12/09	11	885.90	32	885.34	884.00	-21	851	-2.47%
2022/12/08	40	869.93	37	871.78	873.00	3	874	0.34%
2022/12/07	25	860.76	25	862.00	857.00	0	885	0.00%
2022/12/06	25	873.36	9	879.44	870.00	16	888	1.80%
2022/12/05	20	883.05	47	885.94	883.00	-27	908	-2.97%
2022/12/02	24	880.75	32	882.56	886.00	-8	916	-0.87%
2022/12/01	35	885.34	51	876.03	887.00	-16	918	-1.75%
2022/11/30	19	863.95	43	869.98	864.00	-24	913	-2.62%
2022/11/29	46	870.28	51	875.45	873.00	-5	915	-0.55%
2022/11/28	56	876.80	30	877.13	879.00	26	928	2.80%
2022/11/25	34	881.21	84	879.85	886.00	-50	934	-5.35%
2022/11/24	32	873.44	68	883.32	895.00	-36	929	-3.87%
2022/11/23	64	874.02	61	872.08	873.00	3	928	0.32%
2022/11/22	67	867.30	59	867.46	866.00	8	931	0.86%
2022/11/21	73	859.07	111	866.05	870.00	-38	931	-4.08%	大賣/
2022/11/18	111	845.36	70	847.11	848.00	41	936	4.38%	大買/
2022/11/17	70	822.56	36	817.33	829.00	34	936	3.63%
2022/11/16	81	800.28	69	796.38	805.00	12	925	1.30%
2022/11/15	88	781.61	102	778.47	780.00	-14	921	-1.52%	大賣/
2022/11/14	131	800.70	44	810.77	787.00	87	931	9.34%	大買/
2022/11/11	84	807.85	63	817.44	798.00	21	922	2.28%
2022/11/10	60	796.10	39	799.00	799.00	21	917	2.29%
2022/11/09	78	811.19	26	813.19	811.00	52	930	5.59%
2022/11/08	50	804.54	68	808.13	796.00	-18	952	-1.89%
2022/11/07	15	792.60	66	793.42	796.00	-51	954	-5.34%
2022/11/04	55	792.56	47	797.04	796.00	8	950	0.84%
2022/11/03	36	794.94	30	798.23	796.00	6	948	0.63%
2022/11/02	36	792.42	35	796.06	798.00	1	948	0.11%
2022/11/01	42	780.10	15	781.00	782.00	27	941	2.87%
2022/10/31	56	775.14	17	776.06	776.00	39	941	4.14%
2022/10/28	111	762.01	67	767.33	769.00	44	942	4.67%	大買/
2022/10/27	95	734.03	82	744.89	752.00	13	926	1.40%
2022/10/26	106	688.37	122	699.34	694.00	-16	915	-1.75%	大買/大賣/
2022/10/25	56	730.66	23	721.35	719.00	33	899	3.67%
2022/10/24	40	727.30	62	724.26	725.00	-22	887	-2.48%
2022/10/21	46	710.96	50	714.54	700.00	-4	892	-0.45%
2022/10/20	105	708.31	99	710.22	722.00	6	889	0.67%	大買/
2022/10/19	66	726.70	52	731.19	732.00	14	880	1.59%
2022/10/18	60	705.83	100	713.59	706.00	-40	870	-4.59%
2022/10/17	140	701.19	133	704.77	716.00	7	861	0.81%	大買/大賣/
2022/10/14	48	739.33	76	741.12	725.00	-28	848	-3.30%
2022/10/13	91	735.34	49	733.94	721.00	42	847	4.96%
2022/10/12	78	728.01	127	739.20	736.00	-49	839	-5.84%	大賣/
2022/10/11	102	776.56	50	761.44	752.00	52	834	6.24%	大買/
2022/10/07	58	804.12	57	803.42	811.00	1	846	0.12%
2022/10/06	66	813.42	60	812.27	814.00	6	865	0.69%
2022/10/05	32	789.25	44	792.64	786.00	-12	876	-1.37%
2022/10/04	73	781.90	90	785.26	793.00	-17	896	-1.90%
2022/10/03	58	747.33	60	752.72	741.00	-2	888	-0.22%
2022/09/30	33	748.06	30	745.93	764.00	3	909	0.33%
2022/09/29	48	748.44	33.3	746.42	739.00	14.7	940	1.56%
2022/09/28	68	742.32	30	765.30	735.00	38	950	4.00%
2022/09/27	45	761.76	69	760.46	769.00	-24	962	-2.49%
2022/09/26	161	750.22	46	751.76	748.00	115	970	11.85%	大買/鉅額交易
2022/09/23	70	768.90	27	782.41	765.00	43	998	4.31%
2022/09/22	32	785.56	42	786.93	794.00	-10	1,022	-0.98%
2022/09/21	29	795.10	37	793.84	794.00	-8	1,036	-0.77%
2022/09/20	42	794.88	100	799.16	791.00	-58	1,032	-5.62%
2022/09/19	27	803.56	34	803.44	800.00	-7	1,032	-0.68%
2022/09/16	47	802.53	32	802.63	799.00	15	1,035	1.45%
2022/09/15	63	807.56	61	806.11	805.00	2	1,035	0.19%
2022/09/14	90	777.56	32	785.63	784.00	58	1,018	5.70%
2022/09/13	54	780.39	33.1	779.04	777.00	20.9	1,013	2.06%
2022/09/12	67	781.87	71	781.48	780.00	-4	1,015	-0.39%
2022/09/08	54	737.37	62	740.19	750.00	-8	1,017	-0.79%
2022/09/07	32	724.56	15	721.60	724.00	17	1,028	1.65%
2022/09/06	31.1	729.25	27	733.04	723.00	4.1	1,035	0.39%
2022/09/05	18	722.83	7	728.86	720.00	11	1,035	1.06%
2022/09/02	30	720.30	61	729.10	730.00	-31	1,032	-3.00%
2022/09/01	80	701.59	34	715.26	696.00	46	1,015	4.53%
2022/08/31	26	729.88	21	731.62	728.00	5	1,007	0.50%
2022/08/30	10	738.10	29	749.79	735.00	-19	1,010	-1.88%
2022/08/29	35	733.94	34	735.94	735.00	1	1,014	0.10%
2022/08/26	85	768.09	90	765.92	755.00	-5	1,013	-0.49%
2022/08/25	81	765.72	82	776.40	770.00	-1	1,009	-0.10%
2022/08/24	28	755.54	54	757.74	760.00	-26	1,002	-2.59%
2022/08/23	14	732.21	13	732.46	732.00	1	992	0.10%
2022/08/22	57	743.61	61	745.49	733.00	-4	1,000	-0.40%
2022/08/19	48	746.25	52	750.60	755.00	-4	1,006	-0.40%
2022/08/18	30	720.37	29	722.48	723.00	1	1,006	0.10%
2022/08/17	50	735.04	43	741.02	727.00	7	1,004	0.70%
2022/08/16	58	738.62	74	739.99	737.00	-16	1,000	-1.60%
2022/08/15	93	710.39	106	730.58	745.00	-13	999	-1.30%	大賣/
2022/08/12	47	679.66	49	686.16	678.00	-2	991	-0.20%
2022/08/11	17	674.47	21	675.38	673.00	-4	986	-0.41%
2022/08/10	26	666.73	13	669.92	666.00	13	996	1.30%
2022/08/09	38	673.18	19	676.58	678.00	19	1,000	1.90%
2022/08/08	26	663.00	19	669.00	670.00	7	1,014	0.69%
2022/08/05	33	655.33	64	654.84	654.00	-31	1,049	-2.95%
2022/08/04	18.1	630.23	37	628.68	633.00	-18.9	1,050	-1.80%
2022/08/03	13	635.31	39	637.69	635.00	-26	1,050	-2.47%
2022/08/02	89	651.52	48	658.29	651.00	41	1,056	3.88%
2022/08/01	32	673.72	33	682.39	668.00	-1	1,046	-0.09%
2022/07/29	17	698.94	17	700.76	698.00	0	1,044	0.00%
2022/07/28	75	711.05	87	708.80	697.00	-12	1,052	-1.14%
2022/07/27	22	693.27	26	695.50	697.00	-4	1,041	-0.38%
2022/07/26	24	685.54	26	692.62	683.00	-2	1,041	-0.19%
2022/07/25	15	698.87	10	701.80	706.00	5	1,041	0.48%
2022/07/22	14	698.29	36	698.78	694.00	-22	1,040	-2.11%
2022/07/21	26	702.50	27	703.85	705.00	-1	1,039	-0.10%
2022/07/20	44	701.41	32	703.84	694.00	12	1,034	1.16%
2022/07/19	49	692.00	50	697.26	692.00	-1	1,026	-0.10%
2022/07/18	48	691.31	58	695.79	697.00	-10	1,022	-0.98%
2022/07/15	129	686.40	201	698.34	701.00	-72	1,016	-7.08%	大買/大賣/
2022/07/14	103	662.85	229	681.31	689.00	-126	996	-12.65%	大買/大賣/鉅額交易
2022/07/13	77	641.16	184	640.04	638.00	-107	974	-10.99%	大賣/鉅額交易
2022/07/12	172	618.44	118	617.42	624.00	54	957	5.64%	大買/大賣/
2022/07/11	71	614.04	72	614.18	610.00	-1	930	-0.11%
2022/07/08	129	612.01	186	617.31	612.00	-57	929	-6.13%	大買/大賣/
2022/07/07	151	575.64	105	589.50	596.00	46	904	5.08%	大買/大賣/
2022/07/06	135	590.56	74	595.91	587.00	61	870	7.01%	大買/
2022/07/05	244	601.93	84	610.05	606.00	160	850	18.80%	大買/鉅額交易
2022/07/04	122	605.48	60	609.30	611.00	62	832	7.44%	大買/
2022/07/01	128.1	624.26	92	638.83	610.00	36.1	821	4.39%	大買/
2022/06/30	133	666.47	104	669.49	668.00	29	783	3.70%	大買/大賣/
2022/06/29	106	709.15	106	710.68	701.00	0	755	0.00%	大買/大賣/
2022/06/28	26	753.54	37	751.89	737.00	-11	732	-1.50%
2022/06/27	52	759.60	48	758.85	765.00	4	730	0.55%
2022/06/24	45	735.33	59	740.98	733.00	-14	721	-1.94%
2022/06/23	120	718.19	25	729.12	715.00	95	710	13.37%	大買/
2022/06/22	46	728.22	29	741.00	725.00	17	702	2.42%
2022/06/21	64	738.95	104	740.63	748.00	-40	707	-5.66%	大賣/
2022/06/20	57	744.26	71	744.31	740.00	-14	700	-2.00%
2022/06/17	87	749.62	83	756.06	748.00	4	704	0.57%
2022/06/16	90	802.67	46	817.35	773.00	44	685	6.42%
2022/06/15	36	804.94	59	804.32	804.00	-23	662	-3.47%
2022/06/14	55	789.15	28	785.71	790.00	27	659	4.09%
2022/06/13	22	800.14	27	801.30	803.00	-5	658	-0.76%
2022/06/10	20	805.70	12	802.33	813.00	8	663	1.21%
2022/06/09	18	801.00	26	807.42	804.00	-8	686	-1.17%
2022/06/08	24	796.58	37	798.95	801.00	-13	687	-1.89%
2022/06/07	8	785.50	45	787.02	789.00	-37	689	-5.37%
2022/06/06	22	765.36	36	771.97	769.00	-14	703	-1.99%
2022/06/02	28	781.96	34	784.62	776.00	-6	703	-0.85%
2022/06/01	34	773.82	55	777.91	771.00	-21	704	-2.98%
2022/05/31	31	778.39	23	783.65	792.00	8	696	1.15%
2022/05/30	21	770.52	51	776.49	780.00	-30	691	-4.34%
2022/05/27	44	744.14	53	745.42	744.00	-9	682	-1.32%
2022/05/26	104	741.81	59	748.59	728.00	45	673	6.68%	大買/
2022/05/25	21	773.38	33	774.06	766.00	-12	661	-1.81%
2022/05/24	44	773.61	43	784.51	766.00	1	663	0.15%
2022/05/23	67	799.84	37	800.27	783.00	30	661	4.53%
2022/05/20	108	827.71	116	829.51	824.00	-8	645	-1.24%	大買/大賣/
2022/05/19	55	812.65	15	812.07	812.00	40	627	6.37%
2022/05/18	46	820.63	73	819.92	822.00	-27	621	-4.35%
2022/05/17	40	809.58	16	813.13	812.00	24	609	3.94%
2022/05/16	69	813.19	87.3	817.82	815.00	-18.3	602	-3.04%
2022/05/13	148	801.59	71	793.94	810.00	77	581	13.24%	大買/
2022/05/12	77	741.48	36	743.97	740.00	41	548	7.47%
2022/05/11	38	742.58	26	743.62	751.00	12	547	2.19%
2022/05/10	36	716.39	26	716.92	721.00	10	542	1.84%
2022/05/09	4	732.00	48	740.65	747.00	-44	534	-8.23%
2022/05/06	22.3	734.95	47	739.00	735.00	-24.7	532	-4.64%
2022/05/05	46	759.59	36	760.69	758.00	10	534	1.87%
2022/05/04	22	746.18	26	746.31	744.00	-4	527	-0.76%
2022/05/03	7	732.86	12	735.17	740.00	-5	532	-0.94%
2022/04/29	28	733.54	30	732.07	733.00	-2	529	-0.38%
2022/04/28	8.5	714.12	28	716.00	717.00	-19.5	530	-3.67%
2022/04/27	53	696.60	26	697.50	710.00	27	529	5.10%
2022/04/26	46	707.59	10	710.00	705.00	36	526	6.84%
2022/04/25	32	693.84	33	695.18	695.00	-1	529	-0.19%
2022/04/22	30	723.83	34	724.41	711.00	-4	526	-0.76%
2022/04/21	75	742.95	64	741.48	746.00	11	529	2.08%
2022/04/20	81	750.60	54	759.85	741.00	27	526	5.13%
2022/04/19	53	740.49	57	742.47	744.00	-4	521	-0.77%
2022/04/18	52	726.06	39	722.13	722.00	13	516	2.52%
2022/04/15	12	711.58	11	710.91	702.00	1	511	0.20%
2022/04/14	20	724.40	18	725.89	724.00	2	515	0.39%
2022/04/13	8	713.75	11	713.45	715.00	-3	508	-0.59%
2022/04/12	26	692.04	49	701.51	706.00	-23	505	-4.55%
2022/04/11	9	671.24	24	682.92	671.00	-15	502	-2.98%
2022/04/08	18	686.06	19	689.69	695.00	-1	502	-0.21%
2022/04/07	49	672.90	41	677.51	668.00	8	497	1.62%
2022/04/06	39	691.21	29	693.72	685.00	10	492	2.03%
2022/04/01	25	704.04	23	711.35	714.00	2	491	0.41%
2022/03/31	8	706.75	5	705.80	701.00	3	489	0.61%
2022/03/30	10	711.20	8	708.75	711.00	2	497	0.40%
2022/03/29	38	712.08	15	714.67	703.00	23	507	4.53%
2022/03/28	8	698.74	7	704.15	702.00	1	514	0.19%
2022/03/25	6	710.00	28.1	711.49	710.00	-22.1	517	-4.27%
2022/03/24	90	706.67	82.1	709.30	717.00	7.9	515	1.53%
2022/03/23	37	695.24	65.1	695.53	693.00	-28.1	506	-5.55%
2022/03/22	65	691.95	64	689.91	692.00	1	504	0.20%
2022/03/21	14	656.64	75	661.67	660.00	-61	496	-12.28%
2022/03/18	4	637.00	67	637.28	643.00	-63	500	-12.59%
2022/03/17	51	638.18	51	638.76	640.00	0	500	0.00%
2022/03/16	32	620.72	31	620.58	618.00	1	493	0.20%
2022/03/15	50	614.90	62	619.35	614.00	-12	497	-2.41%
2022/03/14	141.1	627.80	123	635.72	622.00	18.1	492	3.67%	大買/大賣/
2022/03/11	71.1	671.59	27	668.22	670.00	44.1	471	9.36%
2022/03/10	31	678.19	34	677.26	681.00	-3	465	-0.64%
2022/03/09	92	631.66	92	643.25	645.00	0	459	0.00%
2022/03/08	44	673.71	45	675.89	670.00	-1	444	-0.22%
2022/03/07	34	692.03	34	693.44	685.00	0	442	0.00%
2022/03/04	25	727.08	13	726.62	724.00	12	442	2.71%
2022/03/03	6	726.33	11	726.27	728.00	-5	450	-1.11%
2022/03/02	9	722.67	24	720.83	722.00	-15	455	-3.29%
2022/03/01	28	730.14	21	728.19	726.00	7	462	1.52%
2022/02/25	39	715.90	33	725.36	717.00	6	477	1.26%
2022/02/24	30	697.83	13	707.46	702.00	17	478	3.55%
2022/02/23	24	702.46	21.2	703.98	710.00	2.8	479	0.59%
2022/02/22	1	697.93	14	695.93	693.00	-13	500	-2.60%
2022/02/21	4	692.25	16	705.18	702.00	-12	519	-2.32%
2022/02/18	19	685.58	6	691.33	689.00	13	524	2.48%
2022/02/17	7	694.14	7	699.71	692.00	0	539	0.00%
2022/02/16	11	699.55	11	705.01	699.00	0	561	0.00%
2022/02/15	32	696.75	10	696.70	697.00	22	581	3.78%
2022/02/14	10	686.21	32	698.66	688.00	-22	584	-3.76%
2022/02/11	31	703.32	37	703.19	703.00	-6	582	-1.03%
2022/02/10	9	706.00	15	708.54	711.00	-6	600	-1.00%
2022/02/09	45	706.91	20	712.45	710.00	25	600	4.17%
2022/02/08	31	713.00	28	705.86	703.00	3	595	0.51%
2022/02/07	58	709.71	63	714.52	716.00	-5	591	-0.85%
2022/01/26	18	713.44	17	715.82	713.00	1	585	0.17%
2022/01/25	30	710.64	41	718.15	712.00	-11	593	-1.85%
2022/01/24	33	723.88	8	721.50	739.00	25	590	4.23%
2022/01/21	41	737.10	39	741.44	727.00	2	593	0.34%
2022/01/20	17	763.53	13	760.00	770.00	4	588	0.68%
2022/01/19	22	751.77	23	752.83	761.00	-1	594	-0.17%
2022/01/18	32	746.31	59	748.37	750.00	-27	596	-4.53%
2022/01/17	17	726.24	19	730.05	734.00	-2	594	-0.34%
2022/01/14	29	713.76	69	715.64	724.00	-40	597	-6.69%
2022/01/13	27	718.22	44	732.30	718.00	-17	593	-2.86%
2022/01/12	40	738.85	25	741.48	748.00	15	589	2.54%
2022/01/11	6.1	720.14	17	728.53	720.00	-10.9	583	-1.86%
2022/01/10	34	735.21	2	736.00	733.00	32	583	5.48%
2022/01/07	11	734.27	32	730.31	739.00	-21	581	-3.61%
2022/01/06	31.2	730.40	36	736.00	738.00	-4.8	579	-0.83%
2022/01/05	21	739.76	18	738.28	739.00	3	577	0.52%
2022/01/04	38.1	732.95	15	745.13	740.00	23.1	577	4.01%
2022/01/03	23	751.65	21	756.67	749.00	2	577	0.35%
2021/12/30	17.2	756.78	2.1	751.95	761.00	15.1	587	2.57%
2021/12/29	13.1	759.74	26	761.54	752.00	-12.9	594	-2.18%
2021/12/28	23	764.61	39	762.69	769.00	-16	600	-2.67%
2021/12/27	7	759.14	21	758.33	756.00	-14	600	-2.33%
2021/12/24	33	757.15	53	756.98	754.00	-20	603	-3.31%
2021/12/23	40	739.13	48	746.44	756.00	-8	607	-1.32%
2021/12/22	13	722.23	62	735.11	730.00	-49	599	-8.17%
2021/12/21	33	702.97	18	705.50	712.00	15	592	2.53%
2021/12/20	8	690.75	10	694.60	690.00	-2	601	-0.33%
2021/12/17	33	686.42	35	685.43	687.00	-2	611	-0.33%
2021/12/16	18	700.78	21	709.52	696.00	-3	615	-0.49%
2021/12/15	47	701.74	35	700.09	703.00	12	613	1.96%
2021/12/14	40	703.70	50	710.16	707.00	-10	613	-1.63%
2021/12/13	16	689.69	13	698.85	698.00	3	611	0.49%
2021/12/10	21	681.38	28	680.32	680.00	-7	623	-1.12%
2021/12/09	18	703.06	23	702.13	688.00	-5	630	-0.79%
2021/12/08	25	685.20	56	686.66	691.00	-31	641	-4.83%
2021/12/07	19	673.47	23	675.43	669.00	-4	675	-0.59%
2021/12/06	4	670.00	20	669.95	678.00	-16	705	-2.27%
2021/12/03	9	675.00	24	677.38	675.00	-15	715	-2.10%
2021/12/02	47	663.40	39	666.05	672.00	8	713	1.12%
2021/12/01	55	673.33	24	671.38	672.00	31	703	4.40%
2021/11/30	18	685.78	31	703.26	687.00	-13	699	-1.86%
2021/11/29	44	681.75	51	690.35	696.00	-7	691	-1.01%
2021/11/26	47	672.45	28.2	678.16	672.00	18.8	681	2.76%
2021/11/25	70	685.39	68	685.19	690.00	2	675	0.30%
2021/11/24	114.1	676.20	39.1	681.67	670.00	75.1	669	11.22%	大買/
2021/11/23	69	687.09	39	699.49	689.00	30	650	4.61%
2021/11/22	4	695.75	44	700.95	709.00	-40	643	-6.22%
2021/11/19	93.1	699.01	106	706.40	705.00	-12.9	638	-2.02%	大賣/
2021/11/18	97	672.08	112.5	677.83	674.00	-15.5	617	-2.51%	大賣/
2021/11/17	16.2	656.12	77	654.73	656.00	-60.8	599	-10.13%
2021/11/16	88	651.95	46	652.43	667.00	42	598	7.02%
2021/11/15	33	641.30	124	652.00	667.00	-91	589	-15.44%	大賣/
2021/11/12	136	621.31	110	615.24	626.00	26	572	4.54%	大買/大賣/
2021/11/11	12	588.58	20	596.70	597.00	-8	558	-1.43%
2021/11/10	62	601.27	42	599.81	605.00	20	555	3.60%
2021/11/09	61	599.52	172	597.25	602.00	-111	570	-19.44%	大賣/鉅額交易
2021/11/08	25.1	581.61	12	582.83	579.00	13.1	563	2.32%
2021/11/05	14	584.71	13	590.31	586.00	1	560	0.18%
2021/11/04	51	577.47	3	576.33	575.00	48	561	8.56%
2021/11/03	22	581.55	24	582.00	578.00	-2	559	-0.36%
2021/11/02	52	591.21	74	595.92	582.00	-22	557	-3.94%
2021/11/01	16	587.13	29	597.21	599.00	-13	546	-2.39%
2021/10/29	32	582.19	17	579.24	578.00	15	542	2.77%
2021/10/28	8	578.00	5	577.60	574.00	3	539	0.56%
2021/10/27	39	563.90	61.1	571.06	575.00	-22.1	540	-4.08%
2021/10/26	14.1	554.08	25	555.12	553.00	-10.9	536	-2.03%
2021/10/25	28	539.50	34	543.32	540.00	-6	541	-1.11%
2021/10/22	30	541.53	17	544.88	546.00	13	543	2.39%
2021/10/21	13	555.59	5	559.20	549.00	8	551	1.45%
2021/10/20	32	564.94	18	563.11	561.00	14	552	2.53%
2021/10/19	25	555.36	7	561.29	555.00	18	551	3.26%
2021/10/18	11	550.00	12	551.17	550.00	-1	551	-0.18%
2021/10/15	18	562.78	0	0.00	559.00	18	550	3.27%
2021/10/14	54	562.56	3	570.00	556.00	51	552	9.23%
2021/10/13	10	565.40	12	573.25	564.00	-2	557	-0.36%
2021/10/12	17	569.59	34	575.59	578.00	-17	560	-3.04%
2021/10/08	17	569.41	16	575.18	574.00	1	558	0.18%
2021/10/07	22	567.59	34.1	566.23	566.00	-12.1	553	-2.18%
2021/10/06	22	539.41	29	542.10	541.00	-7	547	-1.28%
2021/10/05	30	521.10	39	527.51	527.00	-9	542	-1.66%
2021/10/04	35	524.80	40	529.58	522.00	-5	538	-0.93%
2021/10/01	35	543.29	18	546.94	536.00	17	538	3.15%
2021/09/30	65	557.11	45.7	549.64	555.00	19.3	540	3.57%
2021/09/29	16	540.56	56	542.00	538.00	-40	534	-7.48%
2021/09/28	56	546.76	5	554.00	555.00	51	532	9.58%
2021/09/27	91	556.49	119	552.89	553.00	-28	546	-5.13%	大賣/
2021/09/24	35	592.11	78	590.23	577.00	-43	537	-8.00%
2021/09/23	24	580.75	24	585.71	578.00	0	535	0.00%
2021/09/22	12	559.50	25.6	560.08	561.00	-13.6	530	-2.56%
2021/09/17	10	566.00	25	567.96	573.00	-15	532	-2.82%
2021/09/16	55	561.89	15	570.00	560.00	40	536	7.45%
2021/09/15	72	569.50	64	577.03	575.00	8	533	1.50%
2021/09/14	40	587.48	18.1	591.56	591.00	21.9	525	4.17%
2021/09/13	59	589.63	77	586.13	583.00	-18	521	-3.45%
2021/09/10	160	602.39	137	605.42	606.00	23	511	4.50%	大買/大賣/
2021/09/09	162	577.12	155.1	578.95	584.00	6.9	485	1.43%	大買/大賣/
2021/09/08	58	547.48	45	550.11	550.00	13	459	2.83%
2021/09/07	29	538.72	25	537.84	536.00	4	452	0.88%
2021/09/06	3	527.67	12	534.00	526.00	-9	454	-1.98%
2021/09/03	11	529.82	19	530.79	530.00	-8	461	-1.73%
2021/09/02	13	534.23	1	534.00	534.00	12	477	2.51%
2021/09/01	19	538.89	24	539.92	539.00	-5	503	-0.99%
2021/08/31	3	529.33	23	531.09	540.00	-20	511	-3.91%
2021/08/30	28	533.36	7	534.71	540.00	21	524	4.00%
2021/08/27	65	522.83	30	521.93	520.00	35	525	6.66%
2021/08/26	4	524.50	39	518.28	519.00	-35	534	-6.54%
2021/08/25	12	539.42	6	546.33	541.00	6	544	1.10%
2021/08/24	15	547.60	18	541.56	538.00	-3	551	-0.54%
2021/08/23	35	536.97	29	539.38	539.00	6	555	1.08%
2021/08/20	6	520.83	16	537.31	531.00	-10	576	-1.73%
2021/08/19	7	511.14	52	514.13	504.00	-45	582	-7.73%
2021/08/18	24	501.19	13	504.54	507.00	11	585	1.88%
2021/08/17	106	523.27	7	517.71	515.00	99	595	16.63%	大買/
2021/08/16	6	530.50	5	538.00	525.00	1	601	0.17%
2021/08/13	113	540.61	85	540.71	536.00	28	634	4.41%	大買/
2021/08/12	98	529.99	122	531.87	522.00	-24	614	-3.90%	大賣/
2021/08/11	4	550.75	8	554.13	546.00	-4	603	-0.66%
2021/08/10	19	554.42	11	559.00	564.00	8	618	1.29%
2021/08/09	11	560.55	8	565.63	558.00	3	647	0.46%
2021/08/06	5	572.00	11	569.00	570.00	-6	678	-0.88%
2021/08/05	7	570.29	1.1	571.00	571.00	5.9	693	0.86%
2021/08/04	48	563.13	17	560.24	568.00	31	713	4.35%
2021/08/03	18	557.56	3	560.71	553.00	15	720	2.08%
2021/08/02	34	560.06	54	563.17	566.00	-20	727	-2.75%
2021/07/30	24	566.83	15	568.73	571.00	9	728	1.24%
2021/07/29	93	561.99	68	566.72	562.00	25	729	3.42%
2021/07/28	35	550.46	72	551.47	549.00	-37	730	-5.07%
2021/07/27	31	555.87	143	554.61	555.00	-112	736	-15.22%	大賣/鉅額交易
2021/07/26	8	546.00	29	547.17	555.00	-21	742	-2.83%
2021/07/23	8	540.38	36	543.19	540.00	-28	774	-3.61%
2021/07/22	41	545.80	26	544.31	544.00	15	783	1.91%
2021/07/21	7	541.00	36	543.75	544.00	-29	792	-3.66%
2021/07/20	10	545.20	3	547.37	546.00	7	808	0.87%
2021/07/19	68	548.47	43	548.47	550.00	25	813	3.07%
2021/07/16	5	554.03	73	558.18	555.00	-68	811	-8.38%
2021/07/15	14	562.51	26	566.54	565.00	-12	817	-1.47%
2021/07/14	30	570.40	2	569.50	571.00	28	820	3.41%
2021/07/13	23	578.48	29	578.10	565.00	-6	823	-0.73%
2021/07/12	36	578.67	22	576.14	579.00	14	825	1.70%
2021/07/09	40	573.15	10	572.00	575.00	30	826	3.63%
2021/07/08	20	563.95	10	561.50	563.00	10	827	1.21%
2021/07/07	38	560.21	47	564.15	568.00	-9	833	-1.08%
2021/07/06	6	551.83	51	556.43	552.00	-45	835	-5.39%
2021/07/05	12	567.08	40	567.22	565.00	-28	838	-3.34%
2021/07/02	66	556.83	87	555.32	565.00	-21	847	-2.48%
2021/07/01	12	566.83	22	573.68	564.00	-10	833	-1.20%
2021/06/30	37	576.48	18	582.56	584.00	19	836	2.27%
2021/06/29	6	588.67	49	593.27	582.00	-43	841	-5.11%
2021/06/28	5	594.60	34	592.71	595.00	-29	842	-3.44%
2021/06/25	70	593.13	3.1	601.88	591.00	66.9	847	7.89%
2021/06/24	13	581.00	30	583.83	578.00	-17	841	-2.02%
2021/06/23	22	578.45	11	581.91	586.00	11	840	1.31%
2021/06/22	21	570.33	60	577.53	565.00	-39	840	-4.64%
2021/06/21	54	569.33	29	571.28	570.00	25	836	2.99%
2021/06/18	65	570.49	12	573.68	576.00	53	832	6.36%
2021/06/17	24	548.46	19	543.89	556.00	5	834	0.60%
2021/06/16	2	543.00	9	545.22	544.00	-7	836	-0.84%
2021/06/15	37	540.03	19	541.32	540.00	18	839	2.14%
2021/06/11	5	537.40	60	545.17	537.00	-55	842	-6.53%
2021/06/10	86	548.65	12	548.92	552.00	74	850	8.70%
2021/06/09	60	532.20	51	543.73	527.00	9	836	1.08%
2021/06/08	43	568.44	1	570.00	562.00	42	815	5.15%
2021/06/07	104	559.64	44	556.73	565.00	60	812	7.38%	大買/
2021/06/04	9	578.67	10	574.90	569.00	-1	807	-0.12%
2021/06/03	55	566.73	17	570.53	573.00	38	819	4.64%
2021/06/02	66	567.32	13.2	578.17	574.00	52.8	815	6.48%
2021/06/01	38	593.16	8	592.13	588.00	30	812	3.69%
2021/05/31	38	593.71	36	594.61	593.00	2	817	0.24%
2021/05/28	86	592.26	46	582.39	592.00	40	814	4.91%
2021/05/27	22	575.05	12.1	575.29	577.00	9.9	803	1.23%
2021/05/26	10	567.60	25	567.44	569.00	-15	800	-1.87%
2021/05/25	54	564.80	13	568.15	559.00	41	803	5.11%
2021/05/24	12.2	559.49	61	562.74	554.00	-48.8	802	-6.08%
2021/05/21	93	548.29	117	553.31	556.00	-24	804	-2.98%	大賣/
2021/05/20	31	517.03	12	519.67	519.00	19	793	2.39%
2021/05/19	55	523.60	27	525.26	520.00	28	817	3.43%
2021/05/18	54	525.11	100	525.18	529.00	-46	849	-5.41%
2021/05/17	57	513.89	67	512.26	511.00	-10	845	-1.18%
2021/05/14	142	510.04	69	504.36	513.00	73	826	8.83%	大買/
2021/05/13	53	470.71	100	468.04	467.00	-47	798	-5.89%
2021/05/12	117	465.05	43	479.27	481.00	74	788	9.39%	大買/
2021/05/11	51	502.01	98	503.23	493.50	-47	771	-6.09%
2021/05/10	80	528.08	46	523.78	530.00	34	763	4.46%
2021/05/07	18	508.11	38	506.50	515.00	-20	763	-2.62%
2021/05/06	54	496.87	31	499.60	502.00	23	766	3.00%
2021/05/05	53	496.93	45	503.70	496.00	8	763	1.05%
2021/05/04	53	512.21	142	523.27	512.00	-89	758	-11.74%	大賣/
2021/05/03	79	543.14	133	544.83	536.00	-54	753	-7.17%	大賣/
2021/04/29	143	542.38	102	541.02	543.00	41	752	5.45%	大買/大賣/
2021/04/28	47	519.62	56	518.88	520.00	-9	724	-1.24%
2021/04/27	79	520.03	54	517.89	518.00	25	723	3.46%
2021/04/26	21	509.67	33.1	514.94	518.00	-12.1	715	-1.69%
2021/04/23	51	492.91	14	493.25	502.00	37	704	5.25%
2021/04/22	49	488.40	48	488.16	487.00	1	707	0.14%
2021/04/21	34	487.56	31	488.50	489.50	3	710	0.42%
2021/04/20	1	481.50	3	484.00	483.00	-2	717	-0.28%
2021/04/19	12	478.50	11	483.27	478.00	1	736	0.14%
2021/04/16	14	483.14	10	482.55	484.50	4	752	0.53%
2021/04/15	7	471.43	19	471.16	470.00	-12	768	-1.56%
2021/04/14	14	471.97	11.1	472.55	475.00	2.9	811	0.36%
2021/04/13	13	479.35	9.1	483.52	470.00	3.9	866	0.45%
2021/04/12	23	487.66	13	492.27	484.50	10	869	1.15%
2021/04/09	21	498.02	34	501.49	496.50	-13	884	-1.47%
2021/04/08	27	506.22	8	506.00	509.00	19	881	2.15%
2021/04/07	1	495.50	5	497.40	499.50	-4	870	-0.46%
2021/04/06	21	493.86	22.1	495.21	495.50	-1.1	873	-0.12%
2021/04/01	22	490.89	41	496.77	491.00	-19	868	-2.18%
2021/03/31	16	499.50	21	503.76	499.50	-5	858	-0.58%
2021/03/30	17	510.94	3	509.00	509.00	14	870	1.61%
2021/03/29	13	503.07	8	500.13	500.00	5	884	0.57%
2021/03/26	6	502.00	0	0.00	499.50	6	895	0.67%
2021/03/25	4	505.13	10	505.60	500.00	-6	911	-0.66%
2021/03/24	5.1	506.00	10	509.60	504.00	-4.9	926	-0.53%
2021/03/23	11	508.64	8	507.63	507.00	3	952	0.31%
2021/03/22	75	503.92	49	502.80	507.00	26	966	2.69%
2021/03/19	14	493.11	34	490.84	493.50	-20	980	-2.04%
2021/03/18	6	497.36	11	502.09	496.00	-5	982	-0.51%
2021/03/17	7	497.86	14	499.96	503.00	-7	991	-0.71%
2021/03/16	12	498.50	12	497.54	496.00	0	1,005	0.00%
2021/03/15	8	500.69	2	504.00	500.00	6	1,035	0.58%
2021/03/12	31	507.19	31	503.00	504.00	0	1,053	0.00%
2021/03/11	4	505.50	0	508.00	508.00	4	1,055	0.38%
2021/03/10	12	502.16	13	499.62	500.00	-1	1,059	-0.09%
2021/03/09	3	489.87	3	497.33	490.00	0	1,057	0.00%
2021/03/08	15	507.60	1	501.00	507.00	14	1,053	1.33%
2021/03/05	20	500.60	18	501.11	499.00	2	1,077	0.19%
2021/03/04	15	521.20	20	524.60	510.00	-5	1,075	-0.46%
2021/03/03	16.2	527.68	9	536.00	536.00	7.2	1,074	0.67%
2021/03/02	76	527.54	13	526.08	521.00	63	1,085	5.81%
2021/02/26	14	519.50	23	519.43	519.00	-9	1,132	-0.79%
2021/02/25	28	521.75	22	520.18	528.00	6	1,197	0.50%
2021/02/24	32	515.69	28	526.54	514.00	4	1,191	0.34%
2021/02/23	43	525.02	75	523.56	526.00	-32	1,188	-2.69%
2021/02/22	37	534.46	42	534.40	535.00	-5	1,201	-0.41%
2021/02/19	26	549.84	82	557.77	550.00	-56	1,186	-4.72%
2021/02/18	68	566.35	24	569.42	577.00	44	1,170	3.76%
2021/02/17	47	547.32	31	552.23	555.00	16	1,154	1.39%
2021/02/05	11	545.73	15	541.13	532.00	-4	1,153	-0.35%
2021/02/04	13	529.54	17	529.71	534.00	-4	1,156	-0.35%
2021/02/03	20	527.60	17	529.94	525.00	3	1,178	0.26%
2021/02/02	13	526.85	12	525.50	526.00	1	1,184	0.08%
2021/02/01	34	516.09	1	516.00	522.00	33	1,198	2.75%
2021/01/29	3	522.00	96	535.61	519.00	-93	1,204	-7.72%
2021/01/28	31	529.97	25	533.24	535.00	6	1,199	0.50%
2021/01/27	4	530.50	13	532.92	530.00	-9	1,197	-0.75%
2021/01/26	21	534.81	76	540.36	531.00	-55	1,202	-4.58%
2021/01/25	26	550.23	62	549.63	543.00	-36	1,214	-2.96%
2021/01/22	89	544.62	48	544.40	546.00	41	1,225	3.35%
2021/01/21	31	524.26	63	525.94	524.00	-32	1,216	-2.63%
2021/01/20	77	530.21	9	528.11	527.00	68	1,215	5.60%
2021/01/19	16	540.63	43	539.58	539.00	-27	1,209	-2.23%
2021/01/18	44	536.36	14	535.21	537.00	30	1,212	2.48%
2021/01/15	33	553.52	43	552.33	548.00	-10	1,211	-0.83%
2021/01/14	46	554.83	90	561.68	553.00	-44	1,208	-3.64%
2021/01/13	107	556.12	46	554.33	561.00	61	1,211	5.04%	大買/
2021/01/12	127	550.23	108	557.15	543.00	19	1,211	1.57%	大買/大賣/
2021/01/11	90	569.50	60.1	571.45	564.00	30	1,200	2.49%
2021/01/08	73.1	548.91	53	552.68	545.00	20	1,201	1.67%
2021/01/07	102	535.06	120	537.34	535.00	-18	1,200	-1.50%	大買/大賣/
2021/01/06	211	508.66	68.3	515.88	531.00	142.7	1,167	12.22%	大買/鉅額交易
2021/01/05	34	484.38	39	489.83	483.50	-5	1,137	-0.44%
2021/01/04	30	482.23	41	488.16	490.50	-11	1,149	-0.96%
2020/12/31	50	479.07	17	475.47	474.50	33	1,178	2.80%
2020/12/30	15	473.10	7	472.71	473.50	8	1,184	0.68%
2020/12/29	18	469.36	3	469.00	469.50	15	1,200	1.25%
2020/12/28	17	474.47	15	472.57	474.00	2	1,208	0.17%
2020/12/25	7	471.64	18	472.36	472.00	-11	1,248	-0.88%
2020/12/24	39	478.27	134	474.97	469.50	-95	1,334	-7.12%	大賣/
2020/12/23	136	472.72	61	475.70	472.00	75	1,349	5.56%	大買/
2020/12/22	39	467.47	79	468.32	459.50	-40	1,413	-2.83%
2020/12/21	35	472.50	80	474.33	476.00	-45	1,453	-3.10%
2020/12/18	117	466.16	57	463.78	466.50	60	1,482	4.05%	大買/
2020/12/17	143	461.76	183	459.59	454.00	-40	1,467	-2.72%	大買/大賣/
2020/12/16	141	464.09	70	462.20	459.00	71	1,442	4.92%	大買/
2020/12/15	98	466.95	143	469.07	456.00	-45	1,429	-3.15%	大賣/
2020/12/14	60	463.25	25	462.40	467.50	35	1,411	2.48%
2020/12/11	20	457.80	75	459.96	457.00	-55	1,410	-3.90%
2020/12/10	57	465.86	82	467.00	466.50	-25	1,413	-1.77%
2020/12/09	138	470.33	53	475.93	477.00	85	1,405	6.05%	大買/
2020/12/08	52	456.90	47	455.23	454.00	5	1,369	0.37%
2020/12/07	24	453.21	12	450.33	455.50	12	1,353	0.89%
2020/12/04	54	452.44	9	451.78	454.50	45	1,354	3.32%
2020/12/03	30	449.88	34	451.32	449.50	-4	1,348	-0.30%
2020/12/02	20	454.93	11	455.32	453.50	9	1,346	0.67%
2020/12/01	71	457.64	125	459.04	454.00	-54	1,346	-4.01%	大賣/
2020/11/30	28	450.36	8	447.44	445.00	20	1,326	1.51%
2020/11/27	41	450.99	40	449.63	450.00	1	1,325	0.08%
2020/11/26	50	450.66	43	450.84	450.00	7	1,318	0.53%
2020/11/25	117	458.64	143	472.67	451.00	-26	1,317	-1.97%	大買/大賣/
2020/11/24	164	456.45	202.1	455.05	471.50	-38.1	1,295	-2.94%	大買/大賣/
2020/11/23	77	433.15	86	431.24	429.00	-9	1,238	-0.73%
2020/11/20	32	428.73	66	428.05	430.00	-34	1,240	-2.74%
2020/11/19	112	425.60	165	429.65	429.00	-53	1,237	-4.28%	大買/大賣/
2020/11/18	42	414.62	54	415.57	415.50	-12	1,234	-0.97%
2020/11/17	62	419.25	83	418.10	416.00	-21	1,243	-1.69%
2020/11/16	85	416.61	87	416.34	416.50	-2	1,256	-0.16%
2020/11/13	56.1	422.30	74	420.22	420.50	-17.9	1,246	-1.44%
2020/11/12	102	423.18	62	422.08	424.00	40	1,243	3.22%	大買/
2020/11/11	136	421.21	169	421.20	417.50	-33	1,235	-2.67%	大買/大賣/
2020/11/10	49	431.54	57	431.43	430.50	-8	1,218	-0.66%
2020/11/09	83	435.99	74	436.68	433.00	9	1,230	0.73%
2020/11/06	23	442.35	59	439.58	439.00	-36	1,231	-2.92%
2020/11/05	21	436.55	48	437.09	440.00	-27	1,254	-2.16%
2020/11/04	49	435.31	18	434.81	438.00	31	1,263	2.45%
2020/11/03	22	434.09	30	436.17	433.50	-8	1,264	-0.63%
2020/11/02	140	425.98	85	425.45	430.00	55	1,272	4.33%	大買/
2020/10/30	59	442.33	70	443.40	436.50	-11	1,282	-0.86%
2020/10/29	51	450.47	94	450.29	450.00	-43	1,269	-3.39%
2020/10/28	34	465.29	16	463.81	457.00	18	1,267	1.42%
2020/10/27	35	462.07	33	463.79	462.50	2	1,269	0.16%
2020/10/26	35	468.29	34	467.28	463.50	1	1,283	0.08%
2020/10/23	36	472.67	25	474.00	470.00	11	1,295	0.85%
2020/10/22	30	474.20	51	475.96	470.50	-21	1,309	-1.60%
2020/10/21	43	484.90	41	483.45	480.50	2	1,321	0.15%
2020/10/20	84	476.95	83	478.84	482.00	1	1,330	0.08%
2020/10/19	50	472.83	47	476.27	468.00	3	1,317	0.23%
2020/10/16	73	481.27	73	480.49	475.00	0	1,316	0.00%
2020/10/15	41	482.76	40	488.00	490.50	1	1,318	0.08%
2020/10/14	76	478.93	77	479.79	478.00	-1	1,315	-0.08%
2020/10/13	121	483.17	125	485.90	472.50	-4	1,315	-0.30%	大買/大賣/
2020/10/12	95	479.66	104	482.58	484.50	-9	1,309	-0.69%	大賣/
2020/10/08	181	478.57	213	478.06	488.00	-32	1,335	-2.40%	大買/大賣/
2020/10/07	70	460.93	46	461.26	459.00	24	1,323	1.81%
2020/10/06	51	465.52	54	465.90	462.00	-3	1,363	-0.22%
2020/10/05	77	452.76	78	457.03	460.50	-1	1,407	-0.07%
2020/09/30	92	464.98	111	466.50	461.00	-19	1,448	-1.31%	大賣/
2020/09/29	309	469.17	309	468.26	478.00	0	1,463	0.00%	大買/大賣/
2020/09/28	159	448.58	190	449.71	448.50	-31	1,404	-2.21%	大買/大賣/
2020/09/25	372	465.56	334	464.72	453.50	38	1,413	2.69%	大買/大賣/
2020/09/24	216	448.25	174	449.75	448.50	42	1,342	3.13%	大買/大賣/
2020/09/23	192	438.67	66	437.30	443.00	126	1,303	9.67%	大買/鉅額交易
2020/09/22	22	414.50	15	417.83	412.50	7	1,268	0.55%
2020/09/21	14	427.71	21	430.29	425.50	-7	1,274	-0.55%
2020/09/18	13	428.54	12	429.63	429.00	1	1,285	0.08%
2020/09/17	42	435.00	38	433.83	426.00	4	1,292	0.31%
2020/09/16	32	430.59	32	432.03	432.00	0	1,312	0.00%
2020/09/15	31	423.13	53	423.75	428.00	-22	1,333	-1.65%
2020/09/14	45	409.73	22	411.14	412.00	23	1,338	1.72%
2020/09/11	22	407.55	22	411.16	404.50	0	1,361	0.00%
2020/09/10	14	420.50	33	420.79	416.50	-19	1,372	-1.38%
2020/09/09	46	417.37	31	415.35	423.50	15	1,380	1.09%
2020/09/08	22	420.45	17	418.56	417.00	5	1,395	0.36%
2020/09/07	15	421.23	34	421.99	419.50	-19	1,428	-1.33%
2020/09/04	49	422.96	31	422.35	425.00	18	1,466	1.23%
2020/09/03	23	432.41	39	433.91	428.50	-16	1,481	-1.08%
2020/09/02	28	432.30	16	429.44	427.00	12	1,517	0.79%
2020/09/01	36	427.42	37	427.59	426.00	-1	1,528	-0.07%
2020/08/31	67	435.46	73	437.38	428.00	-6	1,551	-0.39%
2020/08/28	100	434.83	105	439.71	441.00	-5	1,564	-0.32%	大賣/
2020/08/27	45	421.30	58	423.01	421.50	-13	1,555	-0.84%
2020/08/26	26	416.10	27	414.94	413.50	-1	1,565	-0.06%
2020/08/25	32	408.88	60	409.41	407.50	-28	1,577	-1.77%
2020/08/24	162	408.02	195	409.66	415.50	-33	1,588	-2.08%	大買/大賣/
2020/08/21	100	389.60	102	389.56	397.00	-2	1,598	-0.13%	大賣/
2020/08/20	115	386.49	104	389.16	379.00	11	1,607	0.68%	大買/大賣/
2020/08/19	37	406.31	39	412.55	403.50	-2	1,620	-0.12%
2020/08/18	32	418.42	32	420.41	416.50	0	1,622	0.00%
2020/08/17	19	418.82	13	420.19	419.50	6	1,644	0.36%
2020/08/14	18	422.25	31	422.60	424.00	-13	1,687	-0.77%
2020/08/13	82	420.87	98	421.66	418.00	-16	1,691	-0.95%
2020/08/12	58	411.05	48	411.66	406.50	10	1,699	0.59%
2020/08/11	105	419.80	68	422.18	418.00	37	1,709	2.16%	大買/
2020/08/10	43	442.37	36	445.17	436.00	7	1,736	0.40%
2020/08/07	17	458.62	17	457.44	458.00	0	1,804	0.00%
2020/08/06	55	463.95	60	465.13	459.00	-5	1,823	-0.27%
2020/08/05	72	469.76	41	471.17	467.00	31	1,831	1.69%
2020/08/04	19	453.26	24	454.77	455.50	-5	1,821	-0.27%
2020/08/03	25	448.24	10	451.60	449.00	15	1,838	0.82%
2020/07/31	17	450.12	15	452.83	449.00	2	1,867	0.11%
2020/07/30	15	453.43	78	455.99	449.00	-63	1,876	-3.36%
2020/07/29	70	459.86	86	460.40	466.00	-16	1,867	-0.86%
2020/07/28	115	456.60	95	458.99	448.50	20	1,872	1.07%	大買/
2020/07/27	65	457.55	49	462.65	463.50	16	1,885	0.85%
2020/07/24	49	451.54	56	450.96	451.00	-7	1,884	-0.37%
2020/07/23	28	462.43	45	461.70	462.00	-17	1,878	-0.90%
2020/07/22	31	464.56	27	462.02	462.50	4	1,893	0.21%
2020/07/21	48	462.27	74	462.98	456.50	-26	1,895	-1.37%
2020/07/20	99	450.78	18	456.11	452.50	81	1,897	4.27%
2020/07/17	24	454.96	26	455.69	455.00	-2	1,896	-0.11%
2020/07/16	94	463.82	80	463.61	454.50	14	1,899	0.74%
2020/07/15	90	475.22	96	477.04	458.00	-6	1,893	-0.32%
2020/07/14	48	473.11	55	475.99	481.50	-7	1,882	-0.37%
2020/07/13	93	465.20	110	470.85	470.00	-17	1,863	-0.91%	大賣/
2020/07/10	113	446.08	185	446.98	445.00	-72	1,832	-3.93%	大買/大賣/
2020/07/09	78	434.44	89	436.13	434.50	-11	1,793	-0.61%
2020/07/08	43	417.31	54	418.76	426.50	-11	1,747	-0.63%
2020/07/07	38	398.41	123	398.30	394.00	-85	1,700	-5.00%	大賣/
2020/07/06	68	400.21	46	397.26	405.00	22	1,697	1.30%
2020/07/03	29	387.59	42	389.57	387.00	-13	1,678	-0.77%
2020/07/02	21	385.31	11	383.95	387.00	10	1,692	0.59%
2020/07/01	17	382.41	17	383.88	382.00	0	1,689	0.00%
2020/06/30	19	379.95	33	381.29	378.50	-14	1,701	-0.82%
2020/06/29	20	382.05	37	383.24	382.00	-17	1,724	-0.99%
2020/06/24	42	389.73	22	390.11	388.00	20	1,722	1.16%
2020/06/23	22	395.98	48	391.53	386.00	-26	1,742	-1.49%
2020/06/22	18	385.69	57	388.05	396.00	-39	1,732	-2.25%
2020/06/19	19	388.24	61	388.21	386.00	-42	1,735	-2.42%
2020/06/18	58	377.87	24	378.96	389.00	34	1,741	1.95%
2020/06/17	11	387.73	111	387.69	381.50	-100	1,728	-5.79%	大賣/
2020/06/16	37	389.89	99	390.74	387.00	-62	1,723	-3.60%
2020/06/15	39	388.54	100	389.74	387.50	-61	1,742	-3.50%
2020/06/12	141	380.02	41	383.13	390.00	100	1,749	5.72%	大買/
2020/06/11	133	380.59	44	380.15	379.50	89	1,737	5.12%	大買/
2020/06/10	61	387.06	32	386.78	392.50	29	1,710	1.70%
2020/06/09	112	383.62	61	388.20	382.50	51	1,716	2.97%	大買/
2020/06/08	55	397.40	38	398.84	396.00	17	1,686	1.01%
2020/06/05	16	399.81	33	404.24	397.50	-17	1,683	-1.01%
2020/06/04	22	402.00	31	402.15	410.00	-9	1,663	-0.54%
2020/06/03	45	396.22	27	395.76	396.50	18	1,649	1.09%
2020/06/02	80	395.66	59	403.39	391.50	21	1,643	1.28%
2020/06/01	34	409.44	43	407.93	409.00	-9	1,638	-0.55%
2020/05/29	39	403.17	20	407.95	403.00	19	1,634	1.16%
2020/05/28	39	405.83	38	407.00	404.00	1	1,634	0.06%
2020/05/27	22	423.80	29	424.38	411.00	-7	1,618	-0.43%
2020/05/26	22	422.68	32	421.73	420.00	-10	1,604	-0.62%
2020/05/25	21	402.40	11	401.86	409.50	10	1,579	0.63%
2020/05/22	16	405.31	34	404.19	396.50	-18	1,591	-1.13%
2020/05/21	23	418.67	31	417.11	411.00	-8	1,575	-0.51%
2020/05/20	16	403.19	16	406.97	403.50	0	1,539	0.00%
2020/05/19	17	407.18	29	406.62	403.00	-12	1,548	-0.77%
2020/05/18	19	395.79	34	401.76	402.50	-15	1,532	-0.98%
2020/05/15	62	394.44	114	393.63	394.50	-52	1,533	-3.39%	大賣/
2020/05/14	104	381.85	38	377.38	387.00	66	1,497	4.41%	大買/
2020/05/13	50	354.24	6	352.58	352.00	44	1,438	3.06%
2020/05/12	63	347.92	5	352.00	348.00	58	1,441	4.02%
2020/05/11	9	352.33	6	354.50	352.50	3	1,439	0.21%
2020/05/08	17	351.79	4	360.75	353.00	13	1,437	0.90%
2020/05/07	41	347.30	9	343.67	350.00	32	1,436	2.23%
2020/05/06	6	334.50	4	332.88	334.00	2	1,419	0.14%
2020/05/05	8	329.50	7	332.00	327.00	1	1,422	0.07%
2020/05/04	14	328.32	13	328.08	329.50	1	1,426	0.07%
2020/04/30	8	330.88	14	334.18	335.00	-6	1,427	-0.42%
2020/04/29	25	321.14	30	322.45	323.00	-5	1,414	-0.35%
2020/04/28	14	319.11	9	320.22	316.00	5	1,411	0.35%
2020/04/27	7	317.07	7	319.64	316.50	0	1,428	0.00%
2020/04/24	5	319.20	31	320.53	320.50	-26	1,419	-1.83%
2020/04/23	13	318.54	15	318.70	323.00	-2	1,432	-0.14%
2020/04/22	14	306.89	13	306.73	317.00	1	1,447	0.07%
2020/04/21	9	308.44	7	308.50	308.00	2	1,439	0.14%
2020/04/20	15	307.90	42	307.82	305.00	-27	1,435	-1.88%
2020/04/17	24	315.52	34	316.04	310.50	-10	1,422	-0.70%
2020/04/16	19	307.21	32	305.39	307.00	-13	1,388	-0.94%
2020/04/15	17	306.56	24	308.35	304.50	-7	1,377	-0.51%
2020/04/14	7	298.36	21	302.86	305.00	-14	1,366	-1.02%
2020/04/13	3	294.50	19	294.11	293.50	-16	1,356	-1.18%
2020/04/10	10	291.75	12	293.54	290.00	-2	1,356	-0.15%
2020/04/09	8	290.56	13	291.88	296.00	-5	1,361	-0.37%
2020/04/08	10	288.20	13	289.00	289.00	-3	1,348	-0.22%
2020/04/07	47	289.49	13	290.08	286.00	34	1,333	2.55%
2020/04/06	10	277.55	7	280.07	283.50	3	1,311	0.23%
2020/04/01	13	276.27	21	275.93	271.50	-8	1,306	-0.61%
2020/03/31	18	283.00	28	284.84	275.00	-10	1,290	-0.77%
2020/03/30	36	274.96	13	273.08	280.00	23	1,265	1.82%
2020/03/27	17	277.97	17	278.97	272.00	0	1,266	0.00%
2020/03/26	35	263.00	34.1	264.23	270.00	1	1,244	0.08%
2020/03/25	17.1	266.67	62	266.86	265.00	-45	1,225	-3.67%
2020/03/24	26	252.71	49	253.26	253.00	-23	1,195	-1.92%
2020/03/23	11	232.82	30	235.22	235.00	-19	1,182	-1.61%
2020/03/20	11	229.45	12	227.29	231.50	-1	1,171	-0.09%
2020/03/19	37	216.22	38	219.57	210.50	-1	1,173	-0.09%
2020/03/18	75	239.53	73	240.22	233.50	2	1,173	0.17%
2020/03/17	55	227.95	150.5	229.98	232.00	-95.5	1,176	-8.12%	大賣/
2020/03/16	67	237.39	30	242.07	225.50	37	1,196	3.09%
2020/03/13	35	247.10	49	238.61	250.50	-14	1,197	-1.17%
2020/03/12	45	268.14	40	268.15	261.00	5	1,196	0.42%
2020/03/11	11	285.14	5	292.60	283.00	6	1,194	0.50%
2020/03/10	9	286.17	8	288.00	289.00	1	1,207	0.08%
2020/03/09	8	290.50	9	293.06	289.00	-1	1,228	-0.08%
2020/03/06	2	299.00	9	295.44	299.00	-7	1,250	-0.56%
2020/03/05	1	301.00	28	301.50	302.50	-27	1,246	-2.17%
2020/03/04	4	293.00	32	292.69	293.00	-28	1,232	-2.27%
2020/03/03	11	300.55	5	304.00	298.50	6	1,241	0.48%
2020/03/02	38	300.07	5	299.00	297.00	33	1,235	2.67%
2020/02/27	6	302.75	9	302.56	296.00	-3	1,248	-0.24%
2020/02/26	4	308.50	4	310.75	307.00	0	1,284	0.00%
2020/02/25	16	309.66	11	312.23	311.50	5	1,319	0.38%
2020/02/24	3	304.00	5	307.00	304.00	-2	1,317	-0.15%
2020/02/21	9	309.28	5	309.10	312.50	4	1,382	0.29%
2020/02/20	10	306.30	10	307.30	309.50	0	1,389	0.00%
2020/02/19	23	309.93	11	309.86	309.00	12	1,389	0.86%
2020/02/18	18	315.14	12	316.04	307.00	6	1,398	0.43%
2020/02/17	15	316.83	9	318.89	320.00	6	1,402	0.43%
2020/02/14	19	313.55	56	313.95	314.00	-37	1,440	-2.57%
2020/02/13	22	317.95	20	320.30	315.50	2	1,460	0.14%
2020/02/12	38	325.82	13	324.81	321.50	25	1,443	1.73%
2020/02/11	60	325.47	14	326.50	324.00	46	1,432	3.21%
2020/02/10	24	328.35	20	329.10	323.00	4	1,428	0.28%
2020/02/07	21	333.79	26	336.62	336.00	-5	1,425	-0.35%
2020/02/06	10	324.15	20	325.73	333.00	-10	1,410	-0.71%
2020/02/05	6	323.33	35	322.07	321.00	-29	1,393	-2.08%
2020/02/04	42	318.18	32	318.73	323.00	10	1,393	0.72%
2020/02/03	48	302.44	46	303.37	306.50	2	1,385	0.14%
2020/01/31	35	316.09	38	317.47	315.00	-3	1,374	-0.22%
2020/01/30	32	319.20	34	320.59	318.00	-2	1,376	-0.15%
2020/01/20	14	340.32	10	339.05	343.50	4	1,363	0.29%
2020/01/17	10	340.25	12	342.08	336.50	-2	1,381	-0.14%
2020/01/16	26	339.13	12	339.17	351.50	14	1,366	1.02%
2020/01/15	2	328.00	6	331.83	334.50	-4	1,346	-0.30%
2020/01/14	38	330.87	11	328.95	330.00	27	1,353	2.00%
2020/01/13	3	325.17	0	0.00	325.50	3	1,358	0.22%
2020/01/10	0	0.00	6	324.00	323.50	-6	1,386	-0.43%
2020/01/09	4	320.50	4	322.00	322.00	0	1,395	0.00%
2020/01/08	9	312.06	13	312.00	315.50	-4	1,424	-0.28%
2020/01/07	9	315.17	5	314.50	316.50	4	1,467	0.27%
2020/01/06	0	0.00	1	317.00	317.00	-1	1,469	-0.07%
2020/01/03	8	329.00	1	324.00	324.00	7	1,491	0.47%
2020/01/02	4	326.00	1	326.50	326.50	3	1,525	0.20%
2019/12/30	3	320.67	1	320.50	322.50	2	1,550	0.13%
2019/12/27	2	320.25	0	0.00	318.50	2	1,571	0.13%
2019/12/26	4	319.63	9	322.06	317.50	-5	1,599	-0.31%
2019/12/25	4	318.25	0	0.00	322.00	4	1,614	0.25%
2019/12/24	12	317.79	0	0.00	314.50	12	1,637	0.73%
2019/12/23	2	317.00	2	314.50	314.00	0	1,650	0.00%
2019/12/20	1	319.50	7	318.93	319.00	-6	1,664	-0.36%
2019/12/19	2	319.25	2	318.50	318.00	0	1,689	0.00%
2019/12/18	1	322.50	0	0.00	322.00	1	1,734	0.06%
2019/12/17	0	0.00	38	319.68	321.00	-38	1,734	-2.19%
2019/12/16	3	318.17	124	318.31	319.50	-121	1,770	-6.84%	大賣/鉅額交易
2019/12/13	16	319.22	9	320.44	322.50	7	1,779	0.39%
2019/12/12	1	322.00	13	318.04	314.00	-12	1,761	-0.68%
2019/12/11	7	318.71	55	317.31	320.00	-48	1,750	-2.74%
2019/12/10	10	312.40	3	309.17	311.50	7	1,714	0.41%
2019/12/09	3	307.50	8	307.69	313.00	-5	1,703	-0.29%
2019/12/05	18	305.53	2	305.50	300.00	16	1,676	0.95%
2019/12/04	4	300.25	13	300.69	300.00	-9	1,664	-0.54%
2019/12/03	4	300.75	0	0.00	299.00	4	1,651	0.24%
2019/12/02	0	0.00	2	304.00	300.00	-2	1,620	-0.12%
2019/11/29	3	307.67	1	305.50	303.50	2	1,610	0.12%
2019/11/28	12	311.79	206	309.80	310.00	-194	1,612	-12.03%	大賣/鉅額交易
2019/11/26	1	311.00	1	303.00	303.00	0	1,657	0.00%
2019/11/25	3	307.00	39	308.42	311.50	-36	1,636	-2.20%
2019/11/22	49	297.73	4	297.38	300.00	45	1,593	2.82%
2019/11/21	6	286.25	14	290.61	292.50	-8	1,580	-0.51%
2019/11/20	183	296.67	12	304.42	285.00	171	1,583	10.80%	大買/鉅額交易
2019/11/19	15	295.63	22	296.80	295.50	-7	1,545	-0.45%
2019/11/18	14	292.86	12	294.33	295.00	2	1,561	0.13%
2019/11/15	5	287.80	11	289.09	287.00	-6	1,561	-0.38%
2019/11/14	8	287.63	20	288.48	287.00	-12	1,574	-0.76%
2019/11/13	25	286.90	33	286.76	284.00	-8	1,567	-0.51%
2019/11/12	0	0.00	4	284.00	293.00	-4	1,551	-0.26%
2019/11/11	0	0.00	32	278.02	281.50	-32	1,589	-2.01%
2019/11/08	0	0.00	48	278.04	279.00	-48	1,608	-2.98%
2019/11/07	1	277.00	19	278.76	282.50	-18	1,663	-1.08%
2019/11/06	1	277.50	4	283.38	279.00	-3	1,666	-0.18%
2019/11/05	0	0.00	8	284.25	283.00	-8	1,662	-0.48%
2019/11/01	2	280.50	29	283.19	284.00	-27	1,699	-1.59%
2019/10/31	1	289.00	1	286.50	286.50	0	1,712	0.00%
2019/10/30	0	0.00	4	283.50	288.00	-4	1,719	-0.23%
2019/10/29	1	282.00	4	285.75	284.00	-3	1,761	-0.17%
2019/10/28	2	282.50	4	285.00	284.50	-2	1,779	-0.11%
2019/10/25	2	287.75	8	293.06	283.00	-6	1,798	-0.33%
2019/10/24	6	287.75	1	286.50	289.50	5	1,785	0.28%
2019/10/23	1	285.00	0	0.00	283.50	1	1,796	0.06%
2019/10/22	8	285.00	0	0.00	288.50	8	1,834	0.44%
2019/10/21	8	281.19	1	284.50	281.00	7	1,826	0.38%
2019/10/18	2	282.00	2	280.25	281.50	0	1,822	0.00%
2019/10/17	0	0.00	25	286.70	284.50	-25	1,822	-1.37%
2019/10/16	16	286.88	19	286.84	287.00	-3	1,839	-0.16%
2019/10/15	17	283.35	12	281.21	285.50	5	1,818	0.27%
2019/10/14	18	273.64	1	274.50	274.00	17	1,794	0.95%
2019/10/09	13	268.69	7	268.29	271.00	6	1,871	0.32%
2019/10/08	82	278.71	2	280.00	274.50	80	1,901	4.21%
2019/10/07	10	273.25	33	273.17	271.50	-23	1,870	-1.23%
2019/10/04	14	276.93	0	0.00	274.00	14	1,862	0.75%
2019/10/03	17	277.26	3	282.00	276.00	14	1,867	0.75%
2019/10/02	8	277.81	2	281.25	278.00	6	1,843	0.33%
2019/10/01	9	273.67	3	273.67	273.00	6	1,820	0.33%
2019/09/27	17	272.91	3	270.33	271.00	14	1,802	0.78%
2019/09/26	19	275.53	17	278.26	278.50	2	1,785	0.11%
2019/09/25	12	274.58	8	272.06	271.00	4	1,769	0.23%
2019/09/24	11	279.27	162	277.62	277.50	-151	1,769	-8.53%	大賣/鉅額交易
2019/09/23	1	268.50	9	278.89	285.00	-8	1,747	-0.46%
2019/09/20	4	267.88	0	0.00	267.50	4	1,703	0.23%
2019/09/19	50	267.71	24	266.44	266.00	26	1,712	1.52%
2019/09/18	20	262.38	7	261.50	262.50	13	1,676	0.78%
2019/09/17	6	257.50	7	256.29	257.50	-1	1,657	-0.06%
2019/09/16	1	254.00	4	251.75	255.00	-3	1,657	-0.18%
2019/09/12	22	249.23	17	250.76	250.00	5	1,643	0.30%
2019/09/11	0	0.00	7	247.00	247.50	-7	1,668	-0.42%
2019/09/10	2	246.00	2	244.00	245.00	0	1,666	0.00%
2019/09/09	0	0.00	80	247.58	247.00	-80	1,673	-4.78%
2019/09/06	1	251.00	1	249.50	249.50	0	1,679	0.00%
2019/09/05	2	249.75	4	250.00	252.00	-2	1,713	-0.12%
2019/09/04	1	247.50	8	247.56	249.00	-7	1,711	-0.41%
2019/09/03	3	247.50	5	248.50	246.00	-2	1,729	-0.12%
2019/09/02	2	249.00	0	0.00	249.00	2	1,739	0.11%
2019/08/30	26	255.67	13	255.88	250.00	13	1,791	0.73%
2019/08/29	16	246.53	0	0.00	250.00	16	1,736	0.92%
2019/08/28	1	249.00	1	250.00	250.00	0	1,729	0.00%
2019/08/27	1	255.00	0	0.00	251.50	1	1,727	0.06%
2019/08/26	12	252.21	5	254.40	251.50	7	1,730	0.40%
2019/08/23	1	262.00	13	261.04	262.00	-12	1,715	-0.70%
2019/08/22	2	259.25	5	260.00	260.00	-3	1,691	-0.18%
2019/08/21	16	253.56	6	254.17	254.50	10	1,656	0.60%
2019/08/20	0	0.00	100	249.17	246.50	-100	1,626	-6.15%
2019/08/19	1	246.50	13	246.31	250.00	-12	1,614	-0.74%
2019/08/16	20	245.50	4	244.25	246.00	16	1,590	1.01%
2019/08/15	63	236.37	81	235.28	243.00	-18	1,582	-1.14%
2019/08/14	59	246.50	7	244.71	236.50	52	1,549	3.36%
2019/08/13	15	241.10	32	239.94	240.50	-17	1,478	-1.15%
2019/08/12	21	240.07	34	239.88	237.50	-13	1,468	-0.89%
2019/08/08	61	229.71	66	230.14	231.00	-5	1,424	-0.35%
2019/08/07	22	227.43	1	225.00	225.00	21	1,450	1.45%
2019/08/06	9	224.11	0	0.00	226.00	9	1,466	0.61%
2019/08/05	4	228.38	10	227.15	224.00	-6	1,460	-0.41%
2019/08/02	77	228.02	36	228.61	228.00	41	1,464	2.80%
2019/08/01	21	232.10	7	232.50	233.00	14	1,457	0.96%
2019/07/31	26	231.40	11	229.41	230.00	15	1,462	1.03%
2019/07/30	1	234.50	55	236.14	234.00	-54	1,464	-3.69%
2019/07/29	2	236.50	6	240.25	235.00	-4	1,456	-0.27%
2019/07/26	2	235.00	2	235.00	235.00	0	1,431	0.00%
2019/07/25	55	234.96	5	234.70	233.50	50	1,434	3.49%
2019/07/24	21	237.21	2	237.00	236.00	19	1,419	1.34%
2019/07/23	1	231.00	1	232.00	232.00	0	1,383	0.00%
2019/07/22	0	0.00	2	230.00	229.00	-2	1,392	-0.14%
2019/07/19	2	234.00	3	232.67	231.50	-1	1,388	-0.07%
2019/07/18	3	231.67	4	235.00	235.00	-1	1,391	-0.07%
2019/07/17	12	231.71	12	231.33	231.50	0	1,392	0.00%
2019/07/16	6	235.08	27	234.93	235.00	-21	1,394	-1.51%
2019/07/15	158	234.94	54	234.66	232.00	104	1,385	7.50%	大買/鉅額交易
2019/07/12	6	223.42	9	224.89	226.00	-3	1,324	-0.23%
2019/07/11	2	213.50	15	214.50	213.50	-13	1,288	-1.01%
2019/07/10	30	212.10	0	0.00	213.00	30	1,281	2.34%
2019/07/09	2	213.00	10	213.75	212.00	-8	1,282	-0.62%
2019/07/08	1	219.50	3	219.83	219.00	-2	1,293	-0.15%
2019/07/05	1	221.00	0	0.00	219.00	1	1,314	0.08%
2019/07/04	11	218.00	3	218.50	218.50	8	1,320	0.61%
2019/07/03	5	219.00	56	218.21	217.00	-51	1,330	-3.83%
2019/07/02	26	222.08	8	222.44	222.00	18	1,339	1.34%
2019/07/01	51	220.36	6	220.92	221.50	45	1,338	3.36%
2019/06/28	28	213.91	2	212.25	212.50	26	1,347	1.93%
2019/06/27	15	212.77	17	213.32	211.50	-2	1,367	-0.15%
2019/06/26	45	209.59	4	212.38	213.00	41	1,404	2.92%
2019/06/25	3	215.33	12	213.67	212.50	-9	1,413	-0.64%
2019/06/24	8	216.88	0	0.00	216.50	8	1,455	0.55%
2019/06/21	6	219.58	12	220.04	218.50	-6	1,506	-0.40%
2019/06/20	2	220.50	2	219.00	219.00	0	1,508	0.00%
2019/06/19	28	221.02	8	220.50	218.50	20	1,522	1.31%
2019/06/18	1	217.50	4	216.00	216.00	-3	1,509	-0.20%
2019/06/17	15	216.37	1	216.50	216.50	14	1,547	0.90%
2019/06/14	4	215.25	10	215.75	213.00	-6	1,569	-0.38%
2019/06/13	27	211.72	7	213.14	216.00	20	1,598	1.25%
2019/06/12	1	208.00	4	207.38	207.00	-3	1,624	-0.18%
2019/06/11	5	203.00	25	204.22	207.00	-20	1,637	-1.22%
2019/06/10	3	200.50	3	200.00	200.00	0	1,624	0.00%
2019/06/06	27	196.07	23	196.59	195.00	4	1,625	0.25%
2019/06/05	19	214.29	2	212.25	210.00	17	1,587	1.07%
2019/06/04	4	218.50	1	219.00	212.00	3	1,586	0.19%
2019/06/03	4	221.25	0	0.00	220.00	4	1,583	0.25%
2019/05/31	7	221.86	2	222.75	223.00	5	1,582	0.32%
2019/05/30	101	220.54	7	220.21	220.50	94	1,587	5.92%	大買/
2019/05/29	5	215.60	11	214.45	216.00	-6	1,584	-0.38%
2019/05/28	1	214.00	3	215.83	216.00	-2	1,606	-0.12%
2019/05/27	3	213.67	5	214.00	213.00	-2	1,631	-0.12%
2019/05/24	8	217.00	19	217.79	215.00	-11	1,655	-0.66%
2019/05/23	13	217.42	8	217.06	217.50	5	1,673	0.30%
2019/05/22	8	219.69	45	218.32	216.00	-37	1,702	-2.17%
2019/05/21	2	213.25	2	219.50	220.00	0	1,745	0.00%
2019/05/20	12	216.17	19	215.87	215.00	-7	1,825	-0.38%
2019/05/17	36	217.51	6	217.00	218.00	30	1,845	1.63%
2019/05/16	7	217.71	31	218.66	213.50	-24	1,870	-1.28%
2019/05/15	32	219.31	5	215.50	219.50	27	1,884	1.43%
2019/05/14	67	204.30	5	205.40	207.00	62	1,882	3.29%
2019/05/13	2	211.25	2	214.25	208.00	0	1,889	0.00%
2019/05/10	102	217.96	10.3	217.98	217.50	91.7	1,890	4.85%	大買/
2019/05/09	1	220.00	14	222.21	217.00	-13	1,878	-0.69%
2019/05/08	7	220.93	52	222.73	222.00	-45	1,870	-2.41%
2019/05/07	108	222.52	23	224.67	225.50	85	1,857	4.58%	大買/
2019/05/06	19	215.18	20	217.73	212.00	-1	1,823	-0.05%
2019/05/03	14	221.18	17	220.53	223.50	-3	1,814	-0.17%
2019/05/02	15	221.50	71	220.88	220.50	-56	1,813	-3.09%
2019/04/30	0	0.00	18	219.00	219.00	-18	1,815	-0.99%
2019/04/29	26	217.58	7	218.00	220.00	19	1,824	1.04%
2019/04/26	8	222.25	128	222.36	222.50	-120	1,833	-6.55%	大賣/鉅額交易
2019/04/25	5	227.50	19	228.82	228.50	-14	1,867	-0.75%
2019/04/24	48	226.27	92	229.52	229.00	-44	1,934	-2.27%
2019/04/23	13	221.92	31	226.02	221.00	-18	1,932	-0.93%
2019/04/22	4	231.88	73	230.71	229.00	-69	1,906	-3.62%
2019/04/19	17	231.03	50	230.33	231.50	-33	1,897	-1.74%
2019/04/18	21	228.29	109	231.41	227.50	-88	1,885	-4.67%	大賣/
2019/04/17	27	234.78	69	236.84	235.00	-42	1,876	-2.24%
2019/04/16	29	236.16	0	0.00	238.00	29	1,885	1.54%
2019/04/15	90	235.33	0	0.00	234.00	90	1,905	4.72%
2019/04/12	52	234.97	3	235.00	234.00	49	1,903	2.57%
2019/04/11	17	241.88	1	239.50	239.00	16	1,888	0.85%
2019/04/10	12	244.63	1	246.00	246.00	11	1,875	0.59%
2019/04/09	14	245.46	41	243.77	244.00	-27	1,877	-1.44%
2019/04/08	12	249.88	61	247.86	246.50	-49	1,950	-2.51%
2019/04/03	13	247.92	3	247.67	247.50	10	1,949	0.51%
2019/04/02	101	246.13	2	245.00	248.00	99	1,954	5.06%	大買/
2019/04/01	47	248.59	0	0.00	247.00	47	1,944	2.42%
2019/03/29	28	251.70	79	251.57	248.50	-51	1,940	-2.63%
2019/03/28	26	256.25	33	255.55	256.00	-7	1,912	-0.37%
2019/03/27	183	252.69	21	251.95	253.00	162	1,895	8.55%	大買/鉅額交易
2019/03/26	20	247.65	56	251.46	245.00	-36	1,859	-1.94%
2019/03/25	57	246.12	3	247.83	249.50	54	1,807	2.99%
2019/03/22	12	247.63	1	252.00	246.00	11	1,795	0.61%
2019/03/21	0	0.00	3	249.17	250.50	-3	1,787	-0.17%
2019/03/20	20	250.05	16	248.94	248.00	4	1,792	0.22%
2019/03/19	0	0.00	4	245.75	245.50	-4	1,760	-0.23%
2019/03/18	2	241.00	4	240.00	239.00	-2	1,732	-0.12%
2019/03/15	44	239.75	34	235.32	234.50	10	1,719	0.58%
2019/03/14	12	226.50	47	226.99	230.50	-35	1,664	-2.10%
2019/03/13	15	223.80	0	0.00	222.50	15	1,659	0.90%
2019/03/12	72	228.54	11	227.82	227.00	61	1,675	3.64%
2019/03/11	12	226.17	12	224.00	226.50	0	1,672	0.00%
2019/03/08	6	219.42	1	220.00	222.00	5	1,699	0.29%
2019/03/07	4.2	222.18	3	221.50	219.50	1.2	1,715	0.07%
2019/03/06	6	226.92	100	225.32	225.00	-94	1,756	-5.35%
2019/03/05	9	226.22	133.4	226.32	224.50	-124.4	1,804	-6.89%	大賣/鉅額交易
2019/03/04	6	226.33	26	226.71	225.50	-20	1,796	-1.11%
2019/02/27	43	224.21	4	225.63	229.00	39	1,797	2.17%
2019/02/26	5	227.30	0	0.00	224.00	5	1,786	0.28%
2019/02/25	4	232.63	14	232.11	231.50	-10	1,780	-0.56%
2019/02/22	7	227.29	31	225.23	227.50	-24	1,760	-1.36%
2019/02/21	31	227.37	0	0.00	227.50	31	1,764	1.76%
2019/02/20	15	231.77	89	231.28	232.00	-74	1,733	-4.27%
2019/02/19	88	238.89	65	240.05	236.50	23	1,682	1.37%
2019/02/18	8	224.50	39	224.79	228.00	-31	1,607	-1.93%
2019/02/15	18	221.47	7	224.64	221.00	11	1,618	0.68%
2019/02/14	16	224.56	11	227.73	225.50	5	1,590	0.31%
2019/02/13	20	222.95	1	221.00	220.00	19	1,567	1.21%
2019/02/12	92	218.50	8	219.88	218.00	84	1,539	5.46%
2019/02/11	2	216.50	41	214.94	218.00	-39	1,534	-2.54%
2019/01/30	25	212.96	6	212.83	213.00	19	1,545	1.23%
2019/01/29	0.2	210.00	1	210.00	210.00	-0.8	1,560	-0.05%
2019/01/28	2	212.00	5	212.30	210.50	-3	1,570	-0.19%
2019/01/25	3	211.17	4.9	208.69	210.00	-1.9	1,605	-0.12%
2019/01/24	1	208.50	60	209.28	207.00	-59	1,644	-3.59%
2019/01/23	19	207.34	6	207.25	208.00	13	1,669	0.78%
2019/01/22	44	207.20	30	210.63	206.00	14	1,677	0.83%
2019/01/21	7	215.86	31	216.44	213.00	-24	1,685	-1.42%
2019/01/18	62	217.85	18	218.22	217.00	44	1,717	2.56%
2019/01/17	8	218.94	12	216.46	214.50	-4	1,714	-0.23%
2019/01/16	30.5	214.52	20.7	213.53	214.50	9.8	1,707	0.57%
2019/01/15	8	195.00	3.2	194.82	199.50	4.8	1,677	0.29%
2019/01/14	12	195.00	5	196.30	195.50	7	1,688	0.41%
2019/01/11	6	195.92	8	195.69	195.50	-2	1,723	-0.12%
2019/01/10	4	199.50	0	0.00	199.00	4	1,734	0.23%
2019/01/09	20	198.85	8	199.56	198.50	12	1,755	0.68%
2019/01/08	10.9	200.32	36	196.78	198.50	-25.1	1,760	-1.43%
2019/01/07	1	204.50	6	207.67	206.00	-5	1,756	-0.28%
2019/01/04	15	196.47	78	197.41	202.00	-63	1,769	-3.56%
2019/01/03	25	202.18	10	202.65	200.00	15	1,779	0.84%
2019/01/02	2	205.00	5	205.90	204.50	-3	1,798	-0.17%
2018/12/28	1	207.50	9	208.50	211.50	-8	1,837	-0.44%
2018/12/27	25	218.14	80	211.49	206.50	-55	1,884	-2.92%
2018/12/26	38	208.07	3	211.67	204.00	35	1,845	1.90%
2018/12/25	9	207.44	0	0.00	210.00	9	1,870	0.48%
2018/12/24	4	209.38	9	210.22	209.50	-5	1,883	-0.27%
2018/12/21	1	202.00	36	197.88	202.00	-35	1,971	-1.78%
2018/12/20	3	195.17	11	199.82	196.00	-8	1,983	-0.40%
2018/12/19	1	198.00	2	199.50	199.50	-1	1,984	-0.05%
2018/12/18	0	0.00	1	197.50	197.00	-1	1,975	-0.05%
2018/12/17	1	199.00	2	202.00	199.00	-1	1,990	-0.05%
2018/12/14	3	200.17	3	202.33	202.50	0	2,010	0.00%
2018/12/13	53	200.10	22	199.84	202.50	31	2,014	1.54%
2018/12/12	2	198.25	48	198.33	196.00	-46	2,006	-2.29%
2018/12/11	65	194.95	17	194.76	194.00	48	2,001	2.40%
2018/12/10	8	192.81	14	194.21	191.00	-6	2,012	-0.30%
2018/12/07	18	201.78	22	201.45	202.00	-4	2,003	-0.20%
2018/12/06	5	197.40	15	199.70	196.50	-10	2,016	-0.50%
2018/12/05	25	197.32	4	196.13	201.50	21	2,027	1.04%
2018/12/04	0	0.00	10	209.10	205.00	-10	2,023	-0.49%
2018/12/03	3	209.83	71	212.06	214.50	-68	2,037	-3.34%
2018/11/30	0	0.00	14	193.75	196.50	-14	2,055	-0.68%
2018/11/29	2	192.25	11	192.77	192.00	-9	2,053	-0.44%
2018/11/28	7	188.71	27	188.41	185.00	-20	2,023	-0.99%
2018/11/27	4	176.00	1	175.00	175.00	3	1,986	0.15%
2018/11/26	13	175.27	2	174.25	173.00	11	1,988	0.55%
2018/11/23	22	174.07	4	173.75	174.00	18	2,004	0.90%
2018/11/22	0	0.00	44	173.24	174.00	-44	2,032	-2.16%
2018/11/21	1	173.00	14	172.79	172.50	-13	2,055	-0.63%
2018/11/20	4	169.75	27	168.87	172.50	-23	2,065	-1.11%
2018/11/19	0	0.00	4	176.13	175.50	-4	2,044	-0.20%
2018/11/16	3	174.00	4	174.75	173.00	-1	2,049	-0.05%
2018/11/15	6	176.50	6	176.08	175.00	0	2,054	0.00%
2018/11/14	17	181.53	70	179.46	176.00	-53	2,056	-2.58%
2018/11/13	18	174.33	14	178.82	180.50	4	2,041	0.20%
2018/11/12	6	179.83	38	178.93	176.50	-32	2,077	-1.54%
2018/11/09	13	179.35	14	179.79	180.00	-1	2,075	-0.05%
2018/11/08	33	180.26	2	181.50	179.50	31	2,096	1.48%
2018/11/07	10	175.30	37	182.54	181.00	-27	2,100	-1.29%
2018/11/06	68	172.90	3	174.83	171.00	65	2,097	3.10%
2018/11/05	14	181.79	26	180.88	179.00	-12	2,117	-0.57%
2018/11/02	16	179.47	4	178.63	181.00	12	2,103	0.57%
2018/11/01	15	178.53	172	179.44	174.50	-157	2,069	-7.59%	大賣/鉅額交易
2018/10/31	19	171.63	10	171.20	173.00	9	2,017	0.45%
2018/10/30	29	155.43	11	153.86	157.50	18	1,981	0.91%
2018/10/29	92	153.35	0	0.00	158.50	92	1,971	4.67%
2018/10/26	66	153.92	1	163.00	154.00	65	1,960	3.32%
2018/10/25	2	160.25	2	161.50	161.00	0	1,931	0.00%
2018/10/24	0	0.00	5	164.50	167.00	-5	1,957	-0.26%
2018/10/23	141	161.18	19	160.97	161.50	122	1,933	6.31%	大買/鉅額交易
2018/10/22	31	155.58	33	160.82	165.00	-2	1,899	-0.11%
2018/10/19	8	149.00	63	148.78	150.00	-55	1,866	-2.95%
2018/10/18	30	156.57	7	156.21	154.50	23	1,838	1.25%
2018/10/17	5	161.70	21	163.00	158.50	-16	1,836	-0.87%
2018/10/16	3	158.83	2	161.00	161.00	1	1,839	0.05%
2018/10/15	4	155.75	70	156.70	156.00	-66	1,847	-3.57%
2018/10/12	41	151.49	30	152.27	156.50	11	1,874	0.59%
2018/10/11	25	150.14	2	150.50	149.00	23	1,902	1.21%
2018/10/09	12	168.46	44	167.88	165.50	-32	1,927	-1.66%
2018/10/08	57	168.67	246	169.91	170.50	-189	1,992	-9.48%	大賣/鉅額交易
2018/10/05	83.2	172.90	13	173.85	171.00	70.2	2,045	3.43%
2018/10/04	4	181.38	23	182.28	184.00	-19	2,053	-0.93%
2018/10/03	2	184.00	7	195.50	184.00	-5	2,011	-0.25%
2018/10/02	25	196.94	0	0.00	195.00	25	1,983	1.26%
2018/10/01	9	188.22	66	186.58	199.50	-57	1,986	-2.87%
2018/09/28	2	191.50	1	196.50	190.50	1	1,924	0.05%
2018/09/27	4	199.50	0	0.00	199.00	4	1,953	0.20%
2018/09/26	5	202.00	10	206.00	200.50	-5	1,973	-0.25%
2018/09/25	13	206.42	6	206.50	205.00	7	1,974	0.35%
2018/09/21	0	0.00	15	205.70	207.00	-15	1,983	-0.76%
2018/09/20	1	200.50	2	205.00	200.00	-1	1,978	-0.05%
2018/09/19	10	206.75	24	208.67	206.00	-14	1,967	-0.71%
2018/09/18	3	209.50	1	211.50	206.50	2	1,956	0.10%
2018/09/17	3	212.67	4	213.75	214.00	-1	1,960	-0.05%
2018/09/14	44	216.45	5	215.60	217.00	39	1,970	1.98%
2018/09/13	14	210.64	14	210.46	211.00	0	1,964	0.00%
2018/09/12	11	212.41	17	209.68	210.00	-6	1,967	-0.30%
2018/09/11	17	218.76	2	217.75	215.00	15	1,995	0.75%
2018/09/10	3	225.00	5	226.70	224.00	-2	2,058	-0.10%
2018/09/07	41	240.34	3	235.17	236.00	38	2,073	1.83%
2018/09/06	34	244.43	23	248.85	243.50	11	2,053	0.54%
2018/09/05	24	234.73	3	236.17	236.50	21	2,004	1.05%
2018/09/04	1	224.50	1	227.00	229.00	0	1,986	0.00%
2018/09/03	19	226.05	0	0.00	220.00	19	1,981	0.96%
2018/08/30	2	234.25	2	236.00	237.00	0	2,026	0.00%
2018/08/29	2	238.50	16	242.38	237.00	-14	2,025	-0.69%
2018/08/28	6	228.75	7	231.64	236.50	-1	2,013	-0.05%
2018/08/27	15	227.07	4	230.50	229.00	11	1,980	0.56%
2018/08/24	0	0.00	11	225.73	225.00	-11	1,968	-0.56%
2018/08/23	2	227.25	2	229.50	225.50	0	1,993	0.00%
2018/08/22	3	226.83	1	226.00	226.00	2	1,988	0.10%
2018/08/21	1	226.00	13	228.69	228.00	-12	1,993	-0.60%
2018/08/20	8	227.75	14	226.86	231.00	-6	1,991	-0.30%
2018/08/17	43	220.57	8	225.50	227.50	35	1,984	1.76%
2018/08/16	0	0.00	1	212.50	212.00	-1	1,966	-0.05%
2018/08/15	2	210.00	10	211.80	212.00	-8	1,975	-0.41%
2018/08/14	7	215.43	5	218.20	216.50	2	1,953	0.10%
2018/08/13	13	210.12	6	211.83	212.00	7	1,927	0.36%
2018/08/10	17	204.09	16	205.13	208.00	1	1,903	0.05%
2018/08/08	1	211.00	2	212.00	210.00	-1	1,878	-0.05%
2018/08/06	0	0.00	5	214.50	210.50	-5	1,904	-0.26%
2018/08/02	1	213.50	7	212.00	209.00	-6	1,904	-0.32%
2018/08/01	4	217.38	0	0.00	217.00	4	1,900	0.21%
2018/07/31	8	211.50	65	211.41	210.00	-57	1,889	-3.02%
2018/07/30	24	226.15	3	232.17	230.00	21	1,843	1.14%
2018/07/27	0	0.00	41	233.23	234.50	-41	1,839	-2.23%
2018/07/25	6	233.92	0	0.00	229.00	6	1,856	0.32%
2018/07/24	1	228.00	4	234.75	235.00	-3	1,849	-0.16%
2018/07/23	2	227.50	1	229.50	227.00	1	1,845	0.05%
2018/07/20	8	236.56	3	237.50	237.50	5	1,846	0.27%
2018/07/19	21	236.17	2	238.00	238.00	19	1,851	1.03%
2018/07/18	23	245.37	5	245.60	241.00	18	1,825	0.99%
2018/07/17	0	0.00	11	234.00	240.00	-11	1,778	-0.62%
2018/07/16	16	240.63	30	238.00	236.00	-14	1,745	-0.80%
2018/07/13	9	224.56	6	232.58	238.00	3	1,653	0.18%
2018/07/12	4	218.75	4	222.25	218.50	0	1,575	0.00%
2018/07/11	1	212.00	1	211.50	210.50	0	1,513	0.00%
2018/07/10	1	208.50	0	0.00	214.00	1	1,522	0.07%
2018/07/09	7	211.14	32	211.13	211.00	-25	1,516	-1.65%
2018/07/06	2	207.25	16	210.06	214.00	-14	1,494	-0.94%
2018/07/05	7	212.36	22	214.98	208.00	-15	1,477	-1.01%
2018/07/04	6	204.83	2	205.50	206.50	4	1,420	0.28%
2018/07/03	20	201.63	0	0.00	200.00	20	1,385	1.44%
2018/07/02	68	200.53	0	0.00	200.50	68	1,395	4.87%
2018/06/29	0	0.00	10	197.75	196.50	-10	1,439	-0.69%
2018/06/28	69	194.94	6	192.75	195.00	63	1,427	4.41%
2018/06/27	0	0.00	5	193.40	192.00	-5	1,430	-0.35%
2018/06/26	4	191.25	0	0.00	193.00	4	1,482	0.27%
2018/06/25	0	0.00	12	194.46	189.00	-12	1,492	-0.80%
2018/06/21	0	0.00	2	201.00	199.50	-2	1,545	-0.13%
2018/06/20	10	199.45	76	205.36	196.00	-66	1,536	-4.29%
2018/06/19	49	211.38	7	213.79	207.50	42	1,524	2.76%
2018/06/15	31	198.85	3	205.33	207.00	28	1,447	1.93%
2018/06/14	91	196.40	1	196.50	196.00	90	1,413	6.37%
2018/06/13	0	0.00	64	198.01	195.00	-64	1,412	-4.53%
2018/06/12	8	195.88	1	194.50	195.00	7	1,403	0.50%
2018/06/11	4	197.75	0	0.00	194.50	4	1,399	0.29%
2018/06/08	16	198.00	2	199.50	198.00	14	1,391	1.01%
2018/06/07	2	204.75	1	207.00	204.50	1	1,370	0.07%
2018/06/06	1	200.50	0	0.00	199.50	1	1,344	0.07%
2018/06/05	1	191.50	2	196.75	199.00	-1	1,331	-0.08%
2018/06/04	0	0.00	4	192.75	191.50	-4	1,329	-0.30%
2018/06/01	5	189.00	0	0.00	190.00	5	1,331	0.38%
2018/05/31	1	189.00	4	191.13	190.00	-3	1,335	-0.22%
2018/05/25	2	191.00	0	0.00	190.50	2	1,403	0.14%
2018/05/24	0	0.00	7	186.00	191.50	-7	1,419	-0.49%
2018/05/23	38	179.84	0	0.00	180.00	38	1,416	2.68%
2018/05/22	0	0.00	3	182.83	181.50	-3	1,460	-0.21%
2018/05/21	0	0.00	1	183.00	183.50	-1	1,510	-0.07%
2018/05/18	1	181.50	0	0.00	182.50	1	1,538	0.07%
2018/05/17	9	185.67	0	0.00	183.00	9	1,588	0.57%
2018/05/16	5	187.00	0	0.00	185.00	5	1,630	0.31%
2018/05/15	0	0.00	1	192.00	188.50	-1	1,706	-0.06%
2018/05/14	1	191.50	4	188.38	192.50	-3	1,762	-0.17%
2018/05/11	13	184.81	0	0.00	182.50	13	1,742	0.75%
2018/05/10	1	186.00	0	0.00	185.50	1	1,749	0.06%
2018/05/09	2	188.00	6	190.17	186.50	-4	1,769	-0.23%
2018/05/07	3	185.33	1	188.00	188.50	2	1,813	0.11%
2018/05/04	42	181.68	1	184.50	186.00	41	1,822	2.25%
2018/05/03	22	180.32	77	179.81	180.50	-55	1,811	-3.04%
2018/05/02	0	0.00	3	194.17	188.00	-3	1,797	-0.17%
2018/04/30	0	0.00	2	191.00	193.00	-2	1,800	-0.11%
2018/04/26	1	183.00	1	186.50	181.00	0	1,801	0.00%
2018/04/25	1	185.50	5	187.30	183.50	-4	1,775	-0.23%
2018/04/24	6	192.08	1	192.00	189.00	5	1,762	0.28%
2018/04/23	1	201.00	1	197.50	190.00	0	1,764	0.00%
2018/04/20	6	200.00	7	201.71	197.00	-1	1,759	-0.06%
2018/04/19	1	203.00	8	203.81	205.00	-7	1,757	-0.40%
2018/04/18	1	204.50	3	201.50	203.00	-2	1,775	-0.11%
2018/04/17	1	203.50	0	0.00	198.00	1	1,799	0.06%
2018/04/16	1	206.00	5	205.60	202.50	-4	1,861	-0.21%
2018/04/13	0	0.00	7	208.93	208.50	-7	2,011	-0.35%
2018/04/12	0	0.00	14	207.71	207.00	-14	2,014	-0.70%
2018/04/11	8	206.50	5	211.20	206.50	3	2,052	0.15%
2018/04/10	2	209.25	0	0.00	209.00	2	2,112	0.09%
2018/04/09	0	0.00	2	216.75	210.50	-2	2,124	-0.09%
2018/04/03	1	203.00	0	0.00	217.50	1	2,123	0.05%
2018/04/02	12	208.08	2	214.50	207.00	10	2,132	0.47%
2018/03/31	3	213.17	4	213.38	215.00	-1	2,108	-0.05%
2018/03/30	2	217.50	1	214.50	214.50	1	2,139	0.05%
2018/03/29	22	218.48	17	218.74	214.50	5	2,176	0.23%
2018/03/28	3	212.17	2	209.00	214.00	1	2,138	0.05%
2018/03/27	5	214.00	1	215.50	211.50	4	2,132	0.19%
2018/03/26	8	210.19	8	210.44	210.00	0	2,104	0.00%
2018/03/22	3	202.33	6	202.67	201.00	-3	2,085	-0.14%
2018/03/21	1	191.50	4	193.25	199.50	-3	2,117	-0.14%
2018/03/20	0	0.00	4	192.13	191.00	-4	2,107	-0.19%
2018/03/19	5	193.10	1	194.00	193.50	4	2,122	0.19%
2018/03/16	4	196.75	145	194.96	193.00	-141	2,137	-6.60%	大賣/鉅額交易
2018/03/15	0	0.00	1	196.00	197.50	-1	2,159	-0.05%
2018/03/14	2	198.00	0	0.00	197.00	2	2,209	0.09%
2018/03/13	2	199.75	2	200.25	200.50	0	2,243	0.00%
2018/03/12	1	201.00	5	203.20	198.00	-4	2,255	-0.18%
2018/03/09	1	201.00	4	201.50	201.00	-3	2,264	-0.13%
2018/03/08	1	200.00	4	203.00	204.50	-3	2,266	-0.13%
2018/03/07	1	202.00	3	201.67	199.50	-2	2,255	-0.09%
2018/03/06	2	203.00	13	204.35	199.00	-11	2,255	-0.49%
2018/03/05	1	203.00	41	203.29	201.00	-40	2,256	-1.77%
2018/03/02	13	202.73	147	200.09	201.50	-134	2,244	-5.97%	大賣/鉅額交易
2018/03/01	8	200.25	6	201.17	200.00	2	2,241	0.09%
2018/02/27	0	0.00	64	201.19	200.00	-64	2,286	-2.80%
2018/02/26	1	195.00	0	0.00	201.50	1	2,252	0.04%
2018/02/23	7	200.36	1	200.00	198.50	6	2,233	0.27%
2018/02/22	4	198.75	13	202.62	198.00	-9	2,215	-0.41%
2018/02/21	2	202.00	21	195.93	204.00	-19	2,176	-0.87%
2018/02/12	3	194.83	0	0.00	186.50	3	2,150	0.14%
2018/02/09	4	195.00	0	0.00	196.00	4	2,140	0.19%
2018/02/08	2	195.75	4	195.13	195.50	-2	2,100	-0.10%
2018/02/07	1	194.50	31	193.63	194.00	-30	2,065	-1.45%
2018/02/06	1	176.00	6	177.17	183.00	-5	1,983	-0.25%
2018/02/05	0	0.00	3	180.00	180.00	-3	1,928	-0.16%
2018/02/02	2	181.50	0	0.00	183.50	2	1,926	0.10%
2018/02/01	3	181.33	4	181.50	181.50	-1	1,950	-0.05%
2018/01/31	5	177.50	0	0.00	177.50	5	1,933	0.26%
2018/01/30	1	183.00	142	181.73	181.50	-141	1,915	-7.36%	大賣/鉅額交易
2018/01/29	2	188.75	6	185.92	187.00	-4	1,925	-0.21%
2018/01/26	2	182.00	82	183.01	182.00	-80	1,919	-4.17%
2018/01/24	3	184.00	1.1	184.95	183.50	2	2,009	0.10%
2018/01/23	9	187.06	1	188.00	186.00	8	2,001	0.40%
2018/01/22	1	185.00	3	187.33	187.00	-2	2,015	-0.10%
2018/01/19	1	188.50	3	187.17	189.00	-2	2,018	-0.10%
2018/01/18	9	189.89	4	189.63	187.00	5	2,020	0.25%
2018/01/17	79	185.48	8	186.81	187.50	71	2,012	3.53%
2018/01/16	2	185.25	4	186.38	183.00	-2	1,994	-0.10%
2018/01/15	5	182.80	1	181.50	181.50	4	1,982	0.20%
2018/01/12	2	186.00	1	189.00	186.00	1	1,992	0.05%
2018/01/11	11	182.09	2	182.50	182.00	9	1,984	0.45%
2018/01/10	10	186.35	11	188.77	191.00	-1	1,977	-0.05%
2018/01/09	25	195.62	8	199.69	189.50	17	1,926	0.88%
2018/01/08	0	0.00	3	216.17	210.50	-3	1,777	-0.17%
2018/01/05	12	213.13	184	213.12	215.00	-172	1,786	-9.63%	大賣/鉅額交易
2018/01/04	117	216.16	56	218.29	218.50	61	1,756	3.47%	大買/
2018/01/03	2	200.00	3	200.67	199.00	-1	1,706	-0.06%
2018/01/02	2	201.75	3	200.17	199.50	-1	1,704	-0.06%