健策 (3653)-元大券商分點個股進出

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

健策

(3653)

可現股當沖

股價
1455
漲跌
▲40
漲幅
+2.83%
成交量
878張
產業
上市電子零組件類股
647人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

健策 (3653)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/22	29.4	1461.56	42.1	1457.88	1455.00	-12.7	915	-1.39%
2024/11/21	118	1426.91	50.9	1422.38	1415.00	67.1	911	7.36%	大買/
2024/11/20	47.5	1440.73	49.5	1448.66	1425.00	-2.1	912	-0.23%
2024/11/19	36.3	1463.69	132.6	1462.96	1465.00	-96.3	925	-10.41%	大賣/
2024/11/18	64.9	1420.87	69.6	1424.99	1405.00	-4.8	947	-0.50%
2024/11/15	64.1	1493.80	62.7	1505.85	1490.00	1.4	955	0.14%
2024/11/14	27.4	1526.83	69.3	1522.64	1550.00	-42	967	-4.34%
2024/11/13	27.7	1519.03	79.5	1514.69	1495.00	-51.8	970	-5.34%
2024/11/12	38.2	1513.43	56.3	1516.72	1515.00	-18.2	981	-1.85%
2024/11/11	13.4	1550.27	12.1	1554.52	1575.00	1.3	972	0.13%
2024/11/08	57.4	1528.79	34.9	1527.65	1525.00	22.5	977	2.30%
2024/11/07	45.3	1538.11	44.7	1549.72	1515.00	0.7	990	0.07%
2024/11/06	40.2	1544.61	47.6	1554.22	1565.00	-7.4	989	-0.75%
2024/11/05	14.4	1457.47	22	1458.41	1485.00	-7.7	996	-0.77%
2024/11/04	23.6	1417.04	25.7	1415.10	1460.00	-2.1	1,024	-0.20%
2024/11/01	22.3	1426.99	23.6	1434.21	1420.00	-1.3	1,051	-0.13%
2024/10/30	12.4	1481.50	6.6	1472.62	1475.00	5.8	1,063	0.55%
2024/10/29	13.5	1445.73	13.1	1441.63	1460.00	0.4	1,070	0.03%
2024/10/28	13.9	1473.49	20.2	1469.49	1465.00	-6.3	1,084	-0.58%
2024/10/25	14.5	1469.50	13.8	1464.58	1490.00	0.6	1,090	0.06%
2024/10/24	17	1483.25	54.1	1476.31	1470.00	-37.1	1,089	-3.41%
2024/10/23	18	1494.72	49.3	1498.01	1480.00	-31.3	1,089	-2.88%
2024/10/22	17.6	1524.22	22.6	1523.03	1530.00	-5	1,095	-0.45%
2024/10/21	5	1492.52	6.2	1497.57	1495.00	-1.2	1,096	-0.11%
2024/10/18	40.1	1507.01	32.7	1508.34	1485.00	7.4	1,107	0.67%
2024/10/17	9.7	1471.34	21.3	1479.35	1490.00	-11.6	1,113	-1.04%
2024/10/16	72.9	1461.54	34.6	1474.09	1445.00	38.3	1,123	3.41%
2024/10/15	21.1	1460.83	28.6	1465.11	1490.00	-7.5	1,106	-0.68%
2024/10/14	16.1	1485.10	15.3	1485.21	1490.00	0.8	1,096	0.07%
2024/10/11	45.5	1488.78	42.9	1491.23	1505.00	2.7	1,090	0.25%
2024/10/09	22.8	1441.62	25.9	1441.33	1455.00	-3	1,077	-0.28%
2024/10/08	42.8	1436.78	43	1442.70	1460.00	-0.2	1,078	-0.02%
2024/10/07	28.6	1399.19	25	1400.40	1410.00	3.6	1,077	0.33%
2024/10/04	41.4	1364.53	52	1363.75	1380.00	-10.6	1,073	-0.99%
2024/10/01	26.5	1357.05	25.9	1359.15	1350.00	0.6	1,071	0.06%
2024/09/30	15.1	1305.03	12.2	1311.11	1295.00	3	1,063	0.28%
2024/09/27	20.3	1329.17	16.2	1334.25	1310.00	4.1	1,062	0.38%
2024/09/26	25.5	1333.25	20.9	1342.64	1330.00	4.7	1,068	0.44%
2024/09/25	35.9	1365.33	20	1365.76	1365.00	15.9	1,067	1.49%
2024/09/24	25.3	1325.04	54.4	1323.54	1335.00	-29.1	1,087	-2.68%
2024/09/23	32.3	1362.79	27.4	1365.82	1360.00	4.9	1,108	0.44%
2024/09/20	171	1406.32	30.4	1390.48	1420.00	140.6	1,109	12.68%	大買/鉅額交易
2024/09/19	45.7	1391.27	50	1396.20	1410.00	-4.3	1,088	-0.40%
2024/09/18	32.1	1366.14	32.3	1367.91	1375.00	-0.2	1,081	-0.02%
2024/09/16	14.1	1320.92	36.5	1321.53	1345.00	-22.4	1,079	-2.07%
2024/09/13	34.9	1312.88	64.8	1312.57	1320.00	-30	1,087	-2.75%
2024/09/12	32.5	1283.37	27	1292.03	1300.00	5.5	1,086	0.50%
2024/09/11	31	1215.81	20.1	1224.20	1215.00	10.9	1,083	1.01%
2024/09/10	20.5	1225.05	24.7	1220.87	1215.00	-4.2	1,084	-0.38%
2024/09/09	34.3	1225.04	146.1	1225.38	1225.00	-111.9	1,082	-10.33%	大賣/鉅額交易
2024/09/06	39.7	1249.58	35.5	1252.40	1235.00	4.2	1,080	0.39%
2024/09/05	33.1	1223.28	50.2	1218.01	1215.00	-17.1	1,073	-1.59%
2024/09/04	43.5	1226.25	51.2	1225.15	1215.00	-7.8	1,067	-0.73%
2024/09/03	44	1280.46	24.3	1278.22	1275.00	19.7	1,062	1.86%
2024/09/02	37.3	1312.83	40.7	1311.46	1285.00	-3.3	1,061	-0.31%
2024/08/30	79.7	1356.06	17.7	1327.32	1355.00	62	1,060	5.84%
2024/08/29	34.2	1283.35	52.9	1284.93	1300.00	-18.7	1,053	-1.78%
2024/08/28	47.9	1302.06	124.9	1297.25	1305.00	-77.1	1,052	-7.32%	大賣/
2024/08/27	32	1333.50	21.6	1330.50	1330.00	10.3	1,047	0.99%
2024/08/26	20	1347.52	68.7	1341.80	1340.00	-48.7	1,042	-4.67%
2024/08/23	98.8	1350.71	48.3	1352.53	1380.00	50.6	1,045	4.84%
2024/08/22	50.3	1339.13	69	1341.43	1360.00	-18.8	1,049	-1.79%
2024/08/21	82.8	1307.20	174.9	1303.79	1355.00	-92.1	1,044	-8.82%	大賣/
2024/08/20	83.2	1370.20	105.4	1358.45	1340.00	-22.2	1,030	-2.15%	大賣/
2024/08/19	81.6	1367.89	80.4	1368.87	1385.00	1.2	1,023	0.12%
2024/08/16	94.9	1289.20	106.4	1290.21	1335.00	-11.5	998	-1.16%	大賣/
2024/08/15	153.4	1199.34	49.5	1198.97	1215.00	103.9	972	10.68%	大買/鉅額交易
2024/08/14	63.2	1167.75	52.3	1171.55	1185.00	10.9	968	1.13%
2024/08/13	41.7	1104.42	43.1	1107.17	1120.00	-1.4	960	-0.14%
2024/08/12	58.2	1079.71	41.7	1082.30	1075.00	16.5	967	1.71%
2024/08/09	68.1	1073.53	69.3	1080.06	1080.00	-1.2	987	-0.12%
2024/08/08	151.1	1106.70	85.1	1100.05	1045.00	66	971	6.79%	大買/
2024/08/07	101	1125.60	59.7	1125.64	1160.00	41.3	964	4.28%
2024/08/06	179.4	1053.82	142.5	1052.19	1085.00	36.9	967	3.82%	大買/大賣/
2024/08/05	209.1	1011.62	181.6	1000.52	1040.00	27.5	967	2.84%	大買/大賣/
2024/08/02	106.2	1087.33	91.3	1088.06	1030.00	14.9	955	1.55%	大買/
2024/08/01	70.3	1143.21	41.4	1151.49	1135.00	28.9	940	3.07%
2024/07/31	115.8	1153.42	73.4	1142.46	1160.00	42.3	949	4.46%	大買/
2024/07/30	51.5	1089.44	38.6	1086.96	1110.00	12.8	935	1.37%
2024/07/29	17.5	1060.51	10.5	1068.69	1050.00	7	942	0.74%
2024/07/26	56.9	1100.22	28.1	1100.44	1100.00	28.8	940	3.06%
2024/07/23	44.8	1119.19	29.1	1117.45	1130.00	15.7	948	1.66%
2024/07/22	32.1	1075.53	42.6	1085.74	1065.00	-10.5	963	-1.09%
2024/07/19	81.3	1143.46	10.1	1145.79	1140.00	71.2	957	7.44%
2024/07/18	46.1	1113.37	59.6	1116.19	1120.00	-13.5	970	-1.39%
2024/07/17	39.4	1185.83	129.3	1183.58	1175.00	-89.9	969	-9.27%	大賣/
2024/07/16	7	1242.41	28.4	1242.90	1240.00	-21.4	975	-2.19%
2024/07/15	3.8	1272.51	5.5	1277.12	1275.00	-1.8	990	-0.18%
2024/07/12	16.2	1263.41	31.2	1254.53	1270.00	-15	1,014	-1.47%
2024/07/11	62.3	1306.81	24.1	1311.47	1285.00	38.2	1,035	3.69%
2024/07/10	7.7	1263.81	11.3	1273.64	1265.00	-3.6	1,043	-0.35%
2024/07/09	22.2	1273.52	19.1	1275.83	1275.00	3.1	1,041	0.30%
2024/07/08	29.3	1293.61	54.2	1294.61	1320.00	-24.8	1,043	-2.38%
2024/07/05	53.9	1279.97	62.3	1303.76	1320.00	-8.4	1,042	-0.81%
2024/07/04	12	1200.39	14.1	1201.75	1215.00	-2.1	1,038	-0.20%
2024/07/03	32.6	1177.61	20.3	1182.01	1170.00	12.3	1,058	1.16%
2024/07/02	43.2	1147.39	29.6	1145.00	1140.00	13.6	1,072	1.27%
2024/07/01	31.3	1181.99	27.7	1184.19	1170.00	3.6	1,082	0.34%
2024/06/28	402.7	1189.39	124.3	1191.35	1200.00	278.5	1,090	25.55%	大買/大賣/鉅額交易
2024/06/27	262.1	1151.73	96.2	1141.75	1160.00	165.8	1,069	15.51%	大買/鉅額交易
2024/06/26	65.2	1047.48	45	1059.22	1070.00	20.2	1,046	1.93%
2024/06/25	6.2	1001.25	5.1	996.26	990.00	1	1,042	0.10%
2024/06/24	7.5	999.32	9.3	999.03	1000.00	-1.8	1,047	-0.18%
2024/06/21	25.1	990.37	28.1	990.85	1005.00	-2.9	1,049	-0.28%
2024/06/20	27.2	1012.45	88.2	1011.36	1005.00	-61	1,049	-5.81%
2024/06/19	33.1	1021.15	38.8	1021.19	1010.00	-5.7	1,050	-0.54%
2024/06/18	13	1016.54	16.5	1017.55	1015.00	-3.5	1,068	-0.33%
2024/06/17	28.4	1073.65	24.4	1066.98	1065.00	4	1,097	0.36%
2024/06/14	32.3	1073.14	35	1074.14	1080.00	-2.7	1,103	-0.25%
2024/06/13	18.6	1045.26	20	1048.50	1050.00	-1.4	1,109	-0.12%
2024/06/12	16.9	1013.05	19.2	1016.91	1030.00	-2.3	1,122	-0.20%
2024/06/11	11.5	1000.55	21.3	1005.59	1015.00	-9.9	1,155	-0.85%
2024/06/07	15.6	999.74	14.2	996.03	992.00	1.4	1,167	0.12%
2024/06/06	20.4	1008.48	17.3	999.06	989.00	3.1	1,190	0.26%
2024/06/05	13.7	993.22	13.1	994.07	1010.00	0.6	1,193	0.05%
2024/06/04	3.1	1018.16	10.2	1010.62	1005.00	-7.2	1,217	-0.59%
2024/06/03	5	1022.50	8.1	1017.53	1015.00	-3.1	1,249	-0.25%
2024/05/31	20.3	1030.15	41.6	1032.69	1035.00	-21.2	1,287	-1.65%
2024/05/30	5.8	1051.59	30.7	1054.11	1050.00	-25	1,302	-1.92%
2024/05/29	72.9	1088.04	45	1089.77	1085.00	27.9	1,322	2.11%
2024/05/28	27.2	1024.97	34.4	1028.47	1040.00	-7.2	1,333	-0.54%
2024/05/27	44.9	1017.92	31	1010.81	1005.00	13.9	1,344	1.03%
2024/05/24	40	987.65	65.2	984.10	991.00	-25.2	1,348	-1.87%
2024/05/23	198.2	971.94	56.2	969.16	970.00	142.1	1,364	10.41%	大買/鉅額交易
2024/05/22	4	931.25	3	933.34	931.00	1	1,360	0.07%
2024/05/21	5.9	932.22	5	935.60	935.00	0.9	1,374	0.06%
2024/05/20	13.5	931.12	9	930.44	923.00	4.5	1,384	0.33%
2024/05/17	14.5	926.86	38.5	922.81	922.00	-24	1,392	-1.72%
2024/05/16	123.2	914.89	34.6	909.01	920.00	88.6	1,400	6.32%	大買/
2024/05/15	53.3	891.95	48	898.09	882.00	5.3	1,402	0.38%
2024/05/14	72.1	916.01	6.4	919.71	918.00	65.7	1,391	4.72%
2024/05/13	47	919.49	37.3	922.84	916.00	9.7	1,398	0.70%
2024/05/10	66.4	952.31	72.4	955.11	942.00	-6	1,443	-0.42%
2024/05/09	100.3	961.56	141	963.60	980.00	-40.8	1,433	-2.84%	大賣/
2024/05/08	37	908.19	33	912.92	940.00	4	1,410	0.28%
2024/05/07	43.2	900.56	33.5	900.05	900.00	9.7	1,408	0.69%
2024/05/06	66.5	909.39	39.9	920.98	901.00	26.6	1,409	1.89%
2024/05/03	11	929.15	17	936.32	925.00	-6	1,402	-0.43%
2024/05/02	56.1	944.10	23	946.39	932.00	33.1	1,404	2.36%
2024/04/30	15.6	981.26	11	981.00	977.00	4.6	1,409	0.33%
2024/04/29	34.7	961.43	37.1	966.00	979.00	-2.4	1,420	-0.17%
2024/04/26	88.2	966.12	63.1	970.16	958.00	25.1	1,429	1.76%
2024/04/25	7.1	934.32	8	937.13	933.00	-0.9	1,421	-0.06%
2024/04/24	50.1	923.94	123.1	934.06	943.00	-73	1,426	-5.12%	大賣/
2024/04/23	48	867.44	43.7	868.89	866.00	4.3	1,426	0.30%
2024/04/22	100	888.63	54.8	893.05	869.00	45.2	1,421	3.18%
2024/04/19	84.1	914.90	51	913.24	907.00	33.1	1,413	2.34%
2024/04/18	259.6	943.51	74.4	942.30	936.00	185.3	1,416	13.08%	大買/鉅額交易
2024/04/17	111.3	906.76	46	898.93	910.00	65.3	1,396	4.68%	大買/
2024/04/16	41.2	867.16	248.8	856.92	858.00	-207.6	1,376	-15.09%	大賣/鉅額交易
2024/04/15	13.4	901.63	9.3	901.67	896.00	4.1	1,368	0.30%
2024/04/12	28.1	927.32	22	922.23	920.00	6.1	1,367	0.44%
2024/04/11	30.4	905.60	24.6	903.92	906.00	5.9	1,360	0.43%
2024/04/10	22	910.45	20.2	908.92	906.00	1.8	1,366	0.13%
2024/04/09	61.2	898.73	59.9	898.15	912.00	1.3	1,385	0.09%
2024/04/08	101.3	949.05	48	947.98	925.00	53.3	1,372	3.88%	大買/
2024/04/03	148.6	929.04	39.1	926.56	930.00	109.5	1,378	7.94%	大買/鉅額交易
2024/04/02	28.2	905.36	335.3	898.51	893.00	-307.1	1,400	-21.93%	大賣/鉅額交易
2024/04/01	16	922.10	20	923.90	928.00	-4	1,400	-0.29%
2024/03/29	21	926.54	155	923.41	921.00	-134	1,400	-9.57%	大賣/鉅額交易
2024/03/28	34	917.46	8	914.13	903.00	26	1,393	1.87%
2024/03/27	14	895.15	6.9	897.20	901.00	7.1	1,393	0.51%
2024/03/26	10.6	886.41	7.6	890.95	873.00	3.1	1,383	0.22%
2024/03/25	50.2	914.52	15.3	907.41	899.00	34.8	1,386	2.51%
2024/03/22	57	894.96	36.4	894.72	889.00	20.6	1,397	1.48%
2024/03/21	68	862.96	74	870.20	876.00	-6	1,403	-0.43%
2024/03/20	87	863.66	178.2	861.86	845.00	-91.2	1,402	-6.50%	大賣/
2024/03/19	34	915.21	40.8	918.08	905.00	-6.8	1,372	-0.50%
2024/03/18	58.7	932.61	58.7	932.45	939.00	0.1	1,365	0.01%
2024/03/15	61.1	908.59	60	906.92	907.00	1.2	1,362	0.09%
2024/03/14	147.1	925.01	228.4	920.88	911.00	-81.3	1,353	-6.00%	大買/大賣/
2024/03/13	53.9	1000.85	61.3	1001.33	983.00	-7.5	1,350	-0.55%
2024/03/12	102	986.28	95	977.23	995.00	7	1,338	0.53%	大買/
2024/03/11	27.7	951.53	32	951.66	952.00	-4.3	1,319	-0.32%
2024/03/08	76.2	960.47	85.9	962.21	934.00	-9.7	1,323	-0.73%
2024/03/07	74.3	1002.88	225.8	994.52	982.00	-151.5	1,304	-11.61%	大賣/鉅額交易
2024/03/06	124.3	999.62	90.2	998.50	996.00	34.1	1,286	2.65%	大買/
2024/03/05	34.3	962.68	43.5	961.37	953.00	-9.2	1,289	-0.71%
2024/03/04	62.5	984.78	43.8	985.16	980.00	18.7	1,291	1.45%
2024/03/01	90.8	971.72	99.4	972.92	962.00	-8.6	1,275	-0.67%
2024/02/29	38.9	921.29	43	924.61	919.00	-4.1	1,252	-0.33%
2024/02/27	39.1	897.53	26.1	903.34	901.00	13.1	1,239	1.05%
2024/02/26	107.1	899.21	89	893.29	915.00	18.2	1,233	1.47%	大買/
2024/02/23	39.2	862.28	186.1	857.28	855.00	-146.9	1,209	-12.14%	大賣/鉅額交易
2024/02/22	63.7	824.25	30.1	826.12	839.00	33.6	1,206	2.79%
2024/02/21	30	804.10	73.1	805.48	805.00	-43.1	1,200	-3.59%
2024/02/20	51	814.89	23.7	817.40	820.00	27.3	1,195	2.28%
2024/02/19	179.7	839.32	45	840.55	832.00	134.7	1,186	11.35%	大買/鉅額交易
2024/02/16	55.9	847.41	31.1	844.37	859.00	24.8	1,204	2.06%
2024/02/15	301.8	849.33	45.3	852.74	849.00	256.6	1,221	21.00%	大買/鉅額交易
2024/02/05	138.1	817.68	23	819.35	828.00	115.1	1,207	9.53%	大買/鉅額交易
2024/02/02	198.3	803.97	137.8	805.22	821.00	60.5	1,209	5.00%	大買/大賣/
2024/02/01	38.4	756.61	46	753.41	756.00	-7.6	1,171	-0.65%
2024/01/31	18	745.48	98.1	746.72	750.00	-80	1,162	-6.88%
2024/01/30	70.2	744.94	80.2	748.39	752.00	-10	1,161	-0.86%
2024/01/29	14.1	717.29	12.6	717.70	716.00	1.5	1,157	0.13%
2024/01/26	97.5	733.65	45.6	734.05	729.00	51.9	1,157	4.48%
2024/01/25	23.2	734.55	22.8	734.47	723.00	0.4	1,180	0.04%
2024/01/24	84	731.73	189.2	731.71	725.00	-105.2	1,181	-8.90%	大賣/鉅額交易
2024/01/23	66	748.98	55.8	745.70	754.00	10.2	1,172	0.87%
2024/01/22	64.3	735.10	77.2	737.62	749.00	-12.9	1,161	-1.11%
2024/01/19	33.9	729.54	24.8	728.13	733.00	9.1	1,149	0.79%
2024/01/18	33.4	717.20	27.2	719.03	706.00	6.2	1,154	0.54%
2024/01/17	98.4	731.75	37.9	731.74	731.00	60.6	1,145	5.29%
2024/01/16	10.4	711.64	13.8	716.14	717.00	-3.3	1,134	-0.29%
2024/01/15	18	701.11	57.6	702.59	700.00	-39.6	1,137	-3.48%
2024/01/12	22.9	717.74	23.1	719.10	706.00	-0.3	1,137	-0.02%
2024/01/11	16.1	707.79	25.7	709.79	707.00	-9.6	1,143	-0.84%
2024/01/10	10.1	706.93	2.9	705.16	713.00	7.2	1,180	0.61%
2024/01/09	13.5	708.21	13.6	711.38	702.00	-0.1	1,195	-0.01%
2024/01/08	14.5	702.23	12.6	704.29	701.00	1.8	1,189	0.15%
2024/01/05	18.1	699.35	22.2	701.59	700.00	-4.1	1,186	-0.35%
2024/01/04	28	704.60	40.5	704.48	702.00	-12.4	1,183	-1.05%
2024/01/03	50.1	715.94	120	713.27	706.00	-69.9	1,180	-5.92%	大賣/
2024/01/02	50	746.96	43.9	747.04	734.00	6.1	1,156	0.53%
2023/12/29	43.4	777.97	36.3	783.36	769.00	7	1,149	0.61%
2023/12/28	294.2	775.19	155.4	768.70	782.00	138.8	1,127	12.32%	大買/大賣/鉅額交易
2023/12/27	28	733.92	56.1	735.08	741.00	-28.1	1,097	-2.56%
2023/12/26	12.4	696.84	9	703.89	710.00	3.4	1,113	0.31%
2023/12/25	10	694.95	3.7	688.74	684.00	6.2	1,134	0.55%
2023/12/22	37.1	693.23	28.3	694.43	692.00	8.8	1,139	0.77%
2023/12/21	77.4	689.46	6.4	690.85	689.00	71	1,144	6.20%
2023/12/20	11	692.64	15.7	693.96	694.00	-4.7	1,150	-0.41%
2023/12/19	35.3	699.52	146.1	699.48	696.00	-110.8	1,150	-9.64%	大賣/鉅額交易
2023/12/18	61.3	714.18	41.5	713.33	720.00	19.7	1,144	1.72%
2023/12/15	52.9	687.62	58.6	688.77	701.00	-5.7	1,140	-0.50%
2023/12/14	69.3	667.38	33.6	667.24	664.00	35.7	1,155	3.09%
2023/12/13	12	657.34	15.8	656.29	655.00	-3.7	1,154	-0.32%
2023/12/12	16.8	667.07	26	665.69	667.00	-9.2	1,176	-0.78%
2023/12/11	29.3	654.92	22.7	655.62	654.00	6.6	1,176	0.56%
2023/12/08	95.1	664.49	225.2	664.72	669.00	-130.1	1,172	-11.10%	大賣/鉅額交易
2023/12/07	39.8	637.01	28	635.71	640.00	11.8	1,145	1.03%
2023/12/06	234.3	641.32	9.9	644.18	633.00	224.4	1,152	19.47%	大買/鉅額交易
2023/12/05	21.1	646.51	26	645.15	650.00	-4.9	1,167	-0.42%
2023/12/04	254.4	646.85	38	646.00	650.00	216.4	1,160	18.65%	大買/鉅額交易
2023/12/01	39	648.40	38.1	646.92	645.00	0.9	1,151	0.08%
2023/11/30	72.8	642.28	107	644.28	648.00	-34.2	1,139	-3.00%	大賣/
2023/11/29	52.2	615.81	43	618.07	624.00	9.2	1,106	0.83%
2023/11/28	47.8	588.80	11.9	590.11	597.00	36	1,093	3.29%
2023/11/27	28	590.89	12.6	590.85	585.00	15.4	1,103	1.40%
2023/11/24	12.1	596.34	39.4	596.76	595.00	-27.3	1,140	-2.40%
2023/11/23	5.3	606.60	6	606.33	603.00	-0.7	1,184	-0.06%
2023/11/22	18	599.72	17.3	599.26	597.00	0.7	1,189	0.05%
2023/11/21	35	617.46	40.5	620.20	607.00	-5.5	1,189	-0.46%
2023/11/20	41.3	617.11	26.3	614.13	623.00	15	1,200	1.25%
2023/11/17	21.5	608.22	9	605.33	613.00	12.5	1,204	1.03%
2023/11/16	44	600.25	11	602.45	605.00	33	1,205	2.73%
2023/11/15	109	617.64	84.8	615.97	603.00	24.2	1,207	2.00%	大買/
2023/11/14	94.4	599.99	54.6	601.17	604.00	39.8	1,188	3.35%
2023/11/13	21.1	583.81	17.7	582.66	580.00	3.4	1,165	0.29%
2023/11/10	32.7	569.23	102.8	571.32	579.00	-70.1	1,166	-6.01%	大賣/
2023/11/09	86.2	582.12	190.8	575.40	570.00	-104.6	1,168	-8.95%	大賣/鉅額交易
2023/11/08	20.7	600.34	10	600.99	594.00	10.7	1,168	0.92%
2023/11/07	54.9	594.39	24.9	592.75	592.00	29.9	1,195	2.50%
2023/11/06	50	588.10	52.2	591.56	589.00	-2.1	1,195	-0.18%
2023/11/03	24.3	615.43	15.2	619.22	605.00	9.1	1,188	0.77%
2023/11/02	179.1	623.36	89.2	624.16	623.00	89.9	1,203	7.47%	大買/
2023/11/01	14.9	581.74	8.1	584.28	585.00	6.8	1,181	0.58%
2023/10/31	9.7	581.18	29.1	584.17	575.00	-19.4	1,194	-1.62%
2023/10/30	9.4	578.22	11.1	578.64	581.00	-1.7	1,242	-0.14%
2023/10/27	44	568.61	18.3	567.07	568.00	25.7	1,278	2.01%
2023/10/26	27.3	572.32	34.1	578.81	563.00	-6.8	1,316	-0.51%
2023/10/25	7	597.00	14.1	594.04	599.00	-7.1	1,351	-0.52%
2023/10/24	29.1	584.58	10.9	585.59	586.00	18.2	1,391	1.31%
2023/10/23	21	593.52	24.3	594.87	587.00	-3.3	1,419	-0.23%
2023/10/20	14.5	608.31	15	607.40	607.00	-0.5	1,457	-0.04%
2023/10/19	31	595.63	33.1	597.85	612.00	-2.2	1,464	-0.15%
2023/10/18	62.1	588.98	65.3	593.13	583.00	-3.2	1,457	-0.22%
2023/10/17	7.3	628.21	14	629.29	629.00	-6.7	1,426	-0.47%
2023/10/16	1	620.00	5	621.00	620.00	-4	1,423	-0.28%
2023/10/13	0.7	632.00	1	634.00	632.00	-0.3	1,433	-0.02%
2023/10/12	11.4	629.93	1	635.00	632.00	10.4	1,448	0.72%
2023/10/11	43	628.54	10	632.30	624.00	33	1,469	2.25%
2023/10/06	1.5	632.36	3.1	637.55	630.00	-1.6	1,501	-0.10%
2023/10/05	19	645.11	16	644.69	643.00	3	1,511	0.20%
2023/10/04	11	640.00	13	641.92	642.00	-2	1,508	-0.13%
2023/10/03	4.6	644.42	27.1	647.39	652.00	-22.5	1,512	-1.49%
2023/10/02	74.5	655.79	46.3	654.44	655.00	28.2	1,510	1.87%
2023/09/28	18	622.00	25	624.44	623.00	-7	1,497	-0.47%
2023/09/27	10	604.60	14	603.79	601.00	-4	1,485	-0.27%
2023/09/26	80	610.31	17	614.41	602.00	63	1,503	4.19%
2023/09/25	6	607.00	5.4	603.46	600.00	0.6	1,520	0.04%
2023/09/22	5	597.20	21.4	599.62	601.00	-16.4	1,540	-1.07%
2023/09/21	48.2	580.54	17.2	583.90	596.00	31.1	1,552	2.00%
2023/09/20	141	595.11	13	596.50	590.00	128	1,548	8.27%	大買/鉅額交易
2023/09/19	110	598.92	45.1	601.05	586.00	64.9	1,550	4.19%	大買/
2023/09/18	10	631.60	15	634.40	630.00	-5	1,547	-0.32%
2023/09/15	85	627.42	54.7	631.14	620.00	30.3	1,564	1.94%
2023/09/14	32.1	656.03	5	652.20	654.00	27.1	1,573	1.72%
2023/09/13	15	633.73	9	636.44	636.00	6	1,578	0.38%
2023/09/12	10	645.20	16	645.19	637.00	-6	1,584	-0.38%
2023/09/11	19.2	648.69	28	657.28	640.00	-8.8	1,595	-0.55%
2023/09/08	36.7	665.41	33.2	661.25	660.00	3.5	1,602	0.22%
2023/09/07	41	629.51	11	641.55	646.00	30	1,606	1.87%
2023/09/06	1	635.00	6	636.00	634.00	-5	1,626	-0.31%
2023/09/05	6	637.50	1	641.00	639.00	5	1,640	0.30%
2023/09/04	17	639.29	131	640.73	639.00	-114	1,658	-6.87%	大賣/鉅額交易
2023/09/01	24	649.67	14	648.64	646.00	10	1,664	0.60%
2023/08/31	32	657.37	33	659.06	647.00	-1	1,660	-0.06%
2023/08/30	148.4	678.59	53	676.68	677.00	95.4	1,643	5.80%	大買/
2023/08/29	295.2	656.66	117	658.54	660.00	178.2	1,618	11.01%	大買/大賣/鉅額交易
2023/08/28	11	625.09	12	625.58	627.00	-1	1,579	-0.06%
2023/08/25	157	621.99	27	622.85	626.00	130	1,585	8.20%	大買/鉅額交易
2023/08/24	275.6	630.69	25.1	631.00	633.00	250.5	1,602	15.64%	大買/鉅額交易
2023/08/23	12.5	605.35	5	592.80	606.00	7.5	1,606	0.47%
2023/08/22	1	597.00	3	609.33	594.00	-2	1,636	-0.12%
2023/08/21	28	595.79	6	599.83	593.00	22	1,661	1.32%
2023/08/18	7.1	608.40	5	605.21	602.00	2.1	1,664	0.12%
2023/08/17	15	603.53	25	604.56	602.00	-10	1,661	-0.60%
2023/08/16	15	606.07	20	602.65	609.00	-5	1,681	-0.30%
2023/08/15	31.1	604.85	16	599.94	606.00	15.1	1,720	0.88%
2023/08/14	37	594.57	48.1	596.64	589.00	-11.1	1,731	-0.64%
2023/08/11	116	591.83	39	589.44	592.00	77	1,726	4.46%	大買/
2023/08/10	8.1	568.90	29	562.17	566.00	-20.9	1,698	-1.23%
2023/08/09	49	581.63	26.5	583.62	585.00	22.5	1,691	1.33%
2023/08/08	48	575.96	25.4	578.71	573.00	22.6	1,681	1.35%
2023/08/07	23	560.00	20.4	563.33	568.00	2.6	1,672	0.16%
2023/08/04	38	549.00	30.7	549.37	552.00	7.3	1,666	0.44%
2023/08/02	334.1	559.94	84.6	556.44	554.00	249.5	1,657	15.05%	大買/鉅額交易
2023/08/01	200.1	533.01	82.6	534.53	541.00	117.5	1,607	7.31%	大買/鉅額交易
2023/07/31	103.2	529.58	111.9	531.27	531.00	-8.7	1,573	-0.55%	大買/大賣/
2023/07/28	70	551.20	82.9	554.40	545.00	-12.9	1,533	-0.84%
2023/07/27	110	566.46	212.8	566.57	569.00	-102.7	1,483	-6.92%	大買/大賣/鉅額交易
2023/07/26	81.1	591.37	85.1	592.49	577.00	-4	1,466	-0.27%
2023/07/25	105.3	636.00	172.5	637.06	611.00	-67.2	1,433	-4.69%	大買/大賣/
2023/07/24	14	654.50	6	650.48	657.00	8	1,410	0.57%
2023/07/21	20.1	631.67	22.3	636.00	641.00	-2.2	1,414	-0.15%
2023/07/20	13	630.62	54.6	630.29	628.00	-41.6	1,410	-2.95%
2023/07/19	6	639.33	48.5	640.69	634.00	-42.5	1,405	-3.02%
2023/07/18	11.1	643.26	21.3	644.28	643.00	-10.2	1,409	-0.72%
2023/07/17	16.1	655.25	59.3	654.94	649.00	-43.2	1,404	-3.08%
2023/07/14	19	659.42	31.2	658.34	675.00	-12.2	1,394	-0.87%
2023/07/13	38.1	681.66	56.7	682.88	665.00	-18.6	1,378	-1.35%
2023/07/12	36	653.03	10.5	654.09	656.00	25.5	1,345	1.90%
2023/07/11	6	647.67	10	649.50	649.00	-4	1,341	-0.30%
2023/07/10	8	633.75	55.1	634.33	634.00	-47.1	1,350	-3.49%
2023/07/07	4	638.25	8.2	647.62	640.00	-4.2	1,359	-0.31%
2023/07/06	10.3	672.51	7.6	670.48	653.00	2.7	1,401	0.19%
2023/07/05	8	676.63	39.4	672.55	677.00	-31.4	1,399	-2.25%
2023/07/04	8.7	669.46	37	668.70	681.00	-28.3	1,415	-2.00%
2023/07/03	29.7	668.60	35.1	672.74	672.00	-5.4	1,405	-0.39%
2023/06/30	38.3	637.74	23.1	630.23	645.00	15.2	1,407	1.08%
2023/06/29	56	600.61	16	597.88	605.00	40	1,441	2.77%
2023/06/28	14	604.93	9.1	603.75	602.00	4.9	1,479	0.33%
2023/06/27	50.4	610.00	10.4	612.46	604.00	40	1,579	2.53%
2023/06/26	17.2	617.86	26.9	615.16	614.00	-9.7	1,682	-0.57%
2023/06/21	12.2	651.11	49	655.25	655.00	-36.8	1,713	-2.15%
2023/06/20	20	664.65	19.1	668.67	666.00	0.9	1,788	0.05%
2023/06/19	9	640.78	12	643.35	646.00	-3	1,807	-0.17%
2023/06/16	18	637.00	13	638.84	635.00	5	1,805	0.28%
2023/06/15	10.9	629.04	32	630.53	644.00	-21.1	1,813	-1.16%
2023/06/14	27	625.63	20.5	627.81	616.00	6.5	1,838	0.35%
2023/06/13	66	632.51	26.7	633.54	633.00	39.4	1,828	2.15%
2023/06/12	34.1	619.09	13	616.77	619.00	21.1	1,821	1.16%
2023/06/09	5	600.80	10	605.00	608.00	-5	1,807	-0.28%
2023/06/08	28	598.68	24.1	596.37	595.00	3.9	1,800	0.22%
2023/06/07	145	617.37	12	616.08	615.00	133	1,791	7.42%	大買/鉅額交易
2023/06/06	5	603.00	9	601.78	604.00	-4	1,781	-0.22%
2023/06/05	3	599.00	6	601.83	604.00	-3	1,778	-0.17%
2023/06/02	12	602.25	13.2	605.46	597.00	-1.2	1,786	-0.07%
2023/06/01	52	601.60	7.3	601.73	603.00	44.7	1,783	2.51%
2023/05/31	22	605.05	6	606.11	598.00	16	1,777	0.90%
2023/05/30	15.4	617.42	19	619.00	622.00	-3.6	1,774	-0.20%
2023/05/29	64	612.88	93.1	604.96	616.00	-29.1	1,791	-1.62%
2023/05/26	119.7	589.63	23.3	593.67	598.00	96.4	1,841	5.23%	大買/
2023/05/25	19	561.26	61.2	563.17	562.00	-42.2	1,805	-2.34%
2023/05/24	17.5	543.19	10.1	541.45	546.00	7.4	1,789	0.41%
2023/05/23	11.1	541.73	23	544.01	547.00	-12	1,793	-0.67%
2023/05/22	26.6	542.13	27.3	544.35	548.00	-0.7	1,804	-0.04%
2023/05/19	39.6	519.35	41	518.37	532.00	-1.4	1,811	-0.08%
2023/05/18	16.2	495.07	56	495.12	496.50	-39.8	1,841	-2.16%
2023/05/17	48	483.16	48	483.52	486.00	0	1,897	0.00%
2023/05/16	1	473.00	13	472.81	469.50	-12	1,914	-0.63%
2023/05/15	1	462.00	6.2	460.73	462.00	-5.2	1,924	-0.27%
2023/05/12	16	464.34	9	461.28	464.50	7	1,933	0.36%
2023/05/11	6	465.83	79	472.03	460.50	-73	1,939	-3.76%
2023/05/10	10	476.45	58	476.53	480.00	-48	1,942	-2.47%
2023/05/09	26	478.04	47	483.73	483.50	-21	1,954	-1.07%
2023/05/08	8	479.00	11	480.41	480.00	-3	1,950	-0.15%
2023/05/05	63	473.71	15	475.40	472.00	48	1,968	2.44%
2023/05/04	17	475.03	23.5	477.10	470.00	-6.5	2,021	-0.32%
2023/05/03	40	470.86	13.5	469.63	471.00	26.5	2,028	1.31%
2023/05/02	95.9	467.61	18	469.55	476.00	77.9	2,038	3.82%
2023/04/28	34	457.93	5.3	458.69	455.00	28.7	2,046	1.40%
2023/04/27	27	449.50	20.4	450.62	450.00	6.6	2,037	0.32%
2023/04/26	31.2	436.03	48.5	436.43	436.00	-17.4	2,012	-0.86%
2023/04/25	16	441.63	65.1	438.95	437.50	-49.1	1,999	-2.46%
2023/04/24	7.2	452.69	3	451.00	451.50	4.1	1,986	0.21%
2023/04/21	41.1	449.25	88.3	449.10	449.00	-47.1	1,982	-2.38%
2023/04/20	10	468.90	25.7	470.48	463.50	-15.7	1,976	-0.79%
2023/04/19	4	471.88	37.4	470.63	469.00	-33.4	1,991	-1.67%
2023/04/18	6	473.83	24	475.90	475.00	-18	1,991	-0.90%
2023/04/17	5	480.60	3.7	475.23	475.00	1.3	1,999	0.07%
2023/04/14	17	478.97	0.1	484.00	479.50	16.9	1,994	0.85%
2023/04/13	45.1	487.03	22.1	483.90	480.00	23.1	1,992	1.16%
2023/04/12	20	496.00	30.1	497.23	493.00	-10.1	2,006	-0.50%
2023/04/11	24	495.10	63.7	497.60	489.00	-39.7	2,010	-1.97%
2023/04/10	15	485.33	11.3	485.53	486.50	3.7	1,980	0.19%
2023/04/07	49	481.83	21	481.45	486.50	28	1,985	1.41%
2023/04/06	16.2	473.04	5.6	475.28	476.50	10.6	1,962	0.54%
2023/03/31	47	478.68	41.9	481.46	476.50	5.1	1,967	0.26%
2023/03/30	68.3	479.49	70.6	479.32	479.50	-2.3	1,953	-0.12%
2023/03/29	48	474.97	50.1	476.27	469.50	-2.1	1,907	-0.11%
2023/03/28	149.2	487.43	414	479.15	474.00	-264.8	1,863	-14.21%	大買/大賣/鉅額交易
2023/03/27	139.9	478.59	209.3	481.71	488.00	-69.3	1,756	-3.95%	大買/大賣/
2023/03/24	108	445.17	185.9	439.99	451.00	-77.9	1,652	-4.71%	大買/大賣/
2023/03/23	75.2	438.24	49.3	438.02	439.50	25.9	1,607	1.61%
2023/03/22	68.2	421.83	36	420.50	417.50	32.2	1,515	2.12%
2023/03/21	20	409.10	13	408.23	408.00	7	1,463	0.48%
2023/03/20	9	407.30	8	407.94	407.00	1	1,450	0.07%
2023/03/17	28.3	413.96	18.5	413.43	404.00	9.9	1,442	0.68%
2023/03/16	1	400.50	6	401.75	400.50	-5	1,408	-0.35%
2023/03/15	14	401.46	16.1	402.90	400.50	-2.1	1,415	-0.15%
2023/03/14	8	399.81	9.3	396.27	398.50	-1.3	1,424	-0.09%
2023/03/13	5	394.50	16.1	397.22	402.50	-11.1	1,433	-0.78%
2023/03/10	11	399.23	9	400.61	399.00	2	1,473	0.14%
2023/03/09	1	413.00	2	409.75	409.00	-1	1,519	-0.07%
2023/03/08	6	405.42	1.2	405.25	406.00	4.8	1,513	0.32%
2023/03/07	14	405.36	163	401.47	404.00	-149	1,517	-9.82%	大賣/鉅額交易
2023/03/06	93.5	406.48	9	405.33	407.00	84.5	1,508	5.60%
2023/03/03	35	403.76	6	403.92	402.00	29	1,497	1.94%
2023/03/02	11	402.73	56.5	401.74	402.50	-45.5	1,494	-3.05%
2023/03/01	57	408.95	233.7	410.64	405.00	-176.7	1,482	-11.92%	大賣/鉅額交易
2023/02/24	89.9	423.60	61	425.40	425.00	28.9	1,446	2.00%
2023/02/23	49	400.08	34	401.00	401.50	15	1,367	1.10%
2023/02/22	44	399.34	12	396.13	398.00	32	1,373	2.33%
2023/02/21	12.1	397.42	37	396.59	397.50	-24.9	1,369	-1.82%
2023/02/20	10.8	397.86	23.2	395.47	397.50	-12.4	1,366	-0.91%
2023/02/17	51	388.83	35	391.53	393.00	16	1,359	1.18%
2023/02/16	89.1	375.44	191.9	375.65	385.50	-102.8	1,331	-7.72%	大賣/鉅額交易
2023/02/15	81.1	380.69	62.8	401.45	377.50	18.3	1,268	1.44%
2023/02/14	47	412.70	184	412.63	413.00	-137	1,191	-11.50%	大賣/鉅額交易
2023/02/13	24	406.29	16.1	400.35	406.50	7.9	1,170	0.68%
2023/02/10	15	396.43	11	396.21	393.50	4	1,167	0.34%
2023/02/09	13	399.04	54	400.37	398.50	-41	1,172	-3.50%
2023/02/08	33	403.77	7.1	407.53	401.50	25.9	1,167	2.22%
2023/02/07	14.1	415.15	11	414.77	410.50	3.1	1,164	0.27%
2023/02/06	53	410.55	29	405.76	410.50	24	1,185	2.02%
2023/02/03	26.1	413.21	9	413.83	409.50	17.1	1,187	1.44%
2023/02/02	94.6	406.88	35	403.83	407.50	59.6	1,168	5.10%
2023/02/01	1	382.50	2	385.25	383.50	-1	1,143	-0.09%
2023/01/31	3	376.17	55	376.64	375.00	-52	1,167	-4.45%
2023/01/30	24	381.56	22.9	388.11	381.50	1.1	1,173	0.09%
2023/01/16	1	386.50	2	385.00	385.50	-1	1,190	-0.08%
2023/01/13	17	380.29	3	383.67	380.00	14	1,304	1.07%
2023/01/12	1	378.00	5	380.00	377.00	-4	1,337	-0.30%
2023/01/11	1	381.50	0	0.00	381.00	1	1,351	0.07%
2023/01/10	33	383.95	71	385.79	383.50	-38	1,362	-2.79%
2023/01/09	136	384.71	2	376.50	387.50	134	1,377	9.73%	大買/鉅額交易
2023/01/06	2	362.50	2.2	365.11	366.50	-0.2	1,371	-0.01%
2023/01/05	7	367.21	48.3	367.86	366.00	-41.3	1,394	-2.96%
2023/01/04	4	374.38	24	376.77	374.00	-20	1,406	-1.42%
2023/01/03	30	379.72	6	378.92	376.50	24	1,423	1.69%
2022/12/30	5	379.80	5	379.80	376.50	0	1,435	0.00%
2022/12/29	0	0.00	1	377.00	382.00	-1	1,430	-0.07%
2022/12/28	24	382.81	36	382.60	381.50	-12	1,446	-0.83%
2022/12/27	13	380.27	66	382.64	386.50	-53	1,448	-3.66%
2022/12/26	4	364.38	4.5	362.63	365.50	-0.5	1,444	-0.03%
2022/12/23	12	363.13	14.6	363.40	369.50	-2.6	1,454	-0.18%
2022/12/22	6	371.33	32	373.04	372.50	-26	1,456	-1.78%
2022/12/21	9	377.06	7	375.79	376.50	2	1,461	0.14%
2022/12/20	3	391.50	2.2	393.09	380.00	0.8	1,458	0.06%
2022/12/19	1	395.50	27	397.07	395.00	-26	1,461	-1.78%
2022/12/16	27	398.33	28	398.68	398.50	-1	1,480	-0.07%
2022/12/15	129	404.12	49.2	398.32	408.50	79.8	1,495	5.34%	大買/
2022/12/14	8	391.75	1	396.50	396.50	7	1,486	0.47%
2022/12/13	0	0.00	23	389.78	384.00	-23	1,489	-1.54%
2022/12/12	3	382.83	3.1	383.41	388.00	-0.1	1,500	0.00%
2022/12/09	2	397.75	0	0.00	387.50	2	1,529	0.13%
2022/12/08	2	393.50	3.1	394.71	397.50	-1.1	1,579	-0.07%
2022/12/07	40	388.60	12.8	385.94	389.00	27.2	1,609	1.69%
2022/12/06	38.1	395.63	21.5	396.82	389.00	16.6	1,615	1.03%
2022/12/05	46	412.87	38	410.88	411.00	8	1,623	0.49%
2022/12/02	102.4	406.47	92.1	406.47	410.00	10.3	1,649	0.63%	大買/
2022/12/01	18.3	396.38	21	401.17	397.00	-2.7	1,614	-0.17%
2022/11/30	2	375.75	0	0.00	379.00	2	1,581	0.13%
2022/11/29	30.1	376.59	30	382.65	376.00	0.1	1,627	0.01%
2022/11/28	5	380.60	2	379.50	382.50	3	1,666	0.18%
2022/11/25	1	376.00	0	0.00	376.00	1	1,696	0.06%
2022/11/24	3	383.00	2	378.50	384.00	1	1,723	0.06%
2022/11/23	2.1	386.78	2	381.25	378.50	0.1	1,738	0.00%
2022/11/22	42	382.08	4	383.63	382.00	38	1,755	2.17%
2022/11/21	2.1	384.05	2	384.25	383.00	0.1	1,781	0.01%
2022/11/18	5	387.20	0	0.00	380.50	5	1,804	0.28%
2022/11/17	1	391.00	3.2	388.39	391.50	-2.2	1,794	-0.12%
2022/11/16	7	383.79	19	383.87	385.00	-12	1,785	-0.67%
2022/11/15	6.1	373.95	6.2	377.84	380.00	-0.1	1,782	-0.01%
2022/11/14	8	383.00	3	383.50	379.50	5	1,778	0.28%
2022/11/11	14	389.75	15	391.53	384.00	-1	1,789	-0.06%
2022/11/10	42	378.02	29	379.19	379.50	13	1,791	0.73%
2022/11/09	4.8	380.10	8.1	380.44	382.00	-3.3	1,812	-0.18%
2022/11/08	11	378.27	72	376.69	374.00	-61	1,860	-3.28%
2022/11/07	12	376.67	13	378.38	375.00	-1	1,859	-0.05%
2022/11/04	2	376.50	6.1	376.91	378.00	-4.1	1,866	-0.22%
2022/11/03	37	373.84	34	369.66	375.00	3	1,866	0.16%
2022/11/02	18	370.00	19	370.13	373.50	-1	1,862	-0.05%
2022/11/01	7	355.93	7.4	358.53	355.50	-0.4	1,839	-0.02%
2022/10/31	6	353.58	6	353.00	351.00	0	1,850	0.00%
2022/10/28	24	347.92	22	348.06	344.50	2	1,860	0.11%
2022/10/27	244.1	340.24	22	335.59	345.00	222.1	1,852	11.99%	大買/鉅額交易
2022/10/26	42	318.21	21.1	318.60	314.00	20.9	1,852	1.13%
2022/10/25	41.1	327.03	9.2	328.92	323.00	31.9	1,857	1.72%
2022/10/24	35	328.24	37.9	328.14	325.50	-2.9	1,875	-0.15%
2022/10/21	109	318.16	80.6	314.01	317.00	28.4	1,879	1.51%	大買/
2022/10/20	21.2	336.90	10.5	340.91	327.50	10.7	1,800	0.60%
2022/10/19	8	369.38	91.5	370.18	363.50	-83.5	1,779	-4.69%
2022/10/18	13	372.19	33.5	375.08	369.00	-20.5	1,780	-1.15%
2022/10/17	18.3	371.61	12.1	369.85	371.50	6.3	1,826	0.34%
2022/10/14	8.1	389.71	32.1	392.30	384.50	-24	1,846	-1.30%
2022/10/13	22	379.17	23.1	387.63	373.50	-1.1	1,864	-0.06%
2022/10/12	31.1	392.88	23	392.30	395.00	8.1	1,866	0.43%
2022/10/11	18.4	410.13	55	409.74	403.00	-36.6	1,883	-1.95%
2022/10/07	103	416.53	84	414.18	418.50	19	1,911	0.99%	大買/
2022/10/06	32	411.56	45	406.29	413.50	-13	1,942	-0.67%
2022/10/05	75.1	404.80	38	404.97	403.00	37.1	1,950	1.90%
2022/10/04	169	394.14	51	393.94	393.00	118	1,946	6.06%	大買/鉅額交易
2022/10/03	35	385.40	69	381.00	385.50	-34	1,948	-1.74%
2022/09/30	38	376.93	11	377.59	381.50	27	1,978	1.36%
2022/09/29	24	372.92	24.2	373.90	369.00	-0.2	2,069	-0.01%
2022/09/28	43	366.45	10.2	367.11	361.50	32.8	2,089	1.57%
2022/09/27	1	371.50	3	371.17	374.00	-2	2,107	-0.09%
2022/09/26	12	377.38	23.5	379.02	370.50	-11.5	2,132	-0.54%
2022/09/23	41	390.49	3.8	387.36	384.50	37.2	2,166	1.72%
2022/09/22	58	388.41	30.4	389.05	393.50	27.6	2,175	1.27%
2022/09/21	12	385.54	18	377.29	378.00	-6	2,154	-0.28%
2022/09/20	5	386.90	6.1	389.62	384.50	-1.1	2,143	-0.05%
2022/09/19	100	391.30	117.5	391.44	388.00	-17.5	2,140	-0.82%	大賣/
2022/09/16	13	400.73	69	400.75	394.00	-56	2,136	-2.62%
2022/09/15	228	408.88	50.2	408.66	404.50	177.8	2,121	8.38%	大買/鉅額交易
2022/09/14	24	394.29	144.6	396.52	395.00	-120.6	2,072	-5.82%	大賣/鉅額交易
2022/09/13	54	393.05	36	394.54	393.50	18	2,047	0.88%
2022/09/12	40	392.45	141	392.70	392.00	-101	2,042	-4.95%	大賣/鉅額交易
2022/09/08	86	385.92	23.1	385.51	385.00	62.9	2,038	3.09%
2022/09/07	26	375.12	91.2	374.55	375.00	-65.2	2,010	-3.24%
2022/09/06	16	379.75	7	381.64	375.50	9	2,020	0.45%
2022/09/05	19	384.32	43.3	382.13	379.50	-24.3	2,004	-1.21%
2022/09/02	40.1	365.70	98.7	373.08	378.50	-58.6	1,960	-2.99%
2022/09/01	58	348.61	17.9	350.82	345.00	40.1	1,924	2.08%
2022/08/31	25	397.64	6.6	398.36	400.00	18.4	1,917	0.96%
2022/08/30	51	405.28	1.8	405.26	404.00	49.2	1,945	2.53%
2022/08/29	7.5	403.76	16	406.13	405.50	-8.5	1,981	-0.43%
2022/08/26	38	428.15	35	428.53	421.50	3	1,997	0.15%
2022/08/25	114.6	423.08	4	421.00	421.00	110.6	1,966	5.62%	大買/鉅額交易
2022/08/24	1	409.00	1	409.50	407.50	0	1,946	0.00%
2022/08/23	1	405.50	10	408.45	408.50	-9	1,946	-0.46%
2022/08/22	1	410.00	11	411.50	410.00	-10	1,956	-0.51%
2022/08/19	27	416.83	38	416.80	417.00	-11	1,968	-0.56%
2022/08/18	40.9	417.66	78	409.66	418.00	-37.1	1,994	-1.86%
2022/08/17	57	408.39	41	405.50	407.50	16	1,995	0.80%
2022/08/16	31	404.89	68	408.24	403.50	-37	1,980	-1.87%
2022/08/15	109.9	403.44	47	400.76	409.00	62.9	1,951	3.22%	大買/
2022/08/12	1	383.00	5	378.90	379.00	-4	1,896	-0.21%
2022/08/11	29	383.84	7.2	378.82	373.50	21.8	1,890	1.15%
2022/08/10	16	378.19	19	376.74	377.00	-3	1,875	-0.16%
2022/08/09	7	378.36	14	376.83	376.00	-7	1,867	-0.38%
2022/08/08	27	377.48	13.1	374.24	379.50	13.9	1,864	0.74%
2022/08/05	13	374.27	9	376.67	374.50	4	1,849	0.22%
2022/08/04	20	370.30	21.2	365.10	372.50	-1.2	1,826	-0.07%
2022/08/03	23	367.72	21	363.49	367.00	2	1,806	0.11%
2022/08/02	24	362.50	81.8	361.54	362.50	-57.8	1,782	-3.24%
2022/08/01	12	379.58	11.5	378.78	376.50	0.5	1,740	0.03%
2022/07/29	15.9	381.23	17	386.24	389.50	-1.1	1,714	-0.07%
2022/07/28	25	373.54	122.2	370.96	371.50	-97.2	1,683	-5.77%	大賣/
2022/07/27	26	372.83	147	371.78	380.00	-121	1,651	-7.33%	大賣/鉅額交易
2022/07/26	5	381.50	28	382.98	380.00	-23	1,618	-1.42%
2022/07/25	13	385.58	10	384.75	386.00	3	1,614	0.19%
2022/07/22	54	384.01	75	388.05	385.00	-21	1,616	-1.30%
2022/07/21	111	371.94	14	368.46	378.00	97	1,600	6.06%	大買/
2022/07/20	25	356.14	15	355.97	353.50	10	1,582	0.63%
2022/07/19	133	351.73	19.5	347.75	351.00	113.5	1,560	7.27%	大買/鉅額交易
2022/07/18	82	346.09	41	348.83	354.00	41	1,534	2.67%
2022/07/15	52	327.28	21.1	319.90	327.00	30.9	1,488	2.08%
2022/07/14	42.2	299.64	25	298.00	311.50	17.2	1,450	1.19%
2022/07/13	32.2	293.03	8	293.63	293.50	24.2	1,404	1.72%
2022/07/12	3.1	286.74	2	278.50	275.00	1.1	1,373	0.08%
2022/07/11	14	319.54	8	314.75	298.00	6	1,345	0.45%
2022/07/08	185	314.21	194	313.55	316.00	-9	1,321	-0.68%	大買/大賣/
2022/07/07	122	269.87	324.1	264.47	287.50	-202.1	1,280	-15.78%	大買/大賣/鉅額交易
2022/07/06	22	293.25	200.1	287.74	283.00	-178.1	1,178	-15.10%	大賣/鉅額交易
2022/07/05	27	322.74	206.9	315.15	314.00	-179.9	1,146	-15.70%	大賣/鉅額交易
2022/07/04	42	311.88	58.8	313.06	314.00	-16.8	1,121	-1.49%
2022/07/01	80	326.28	80	327.55	315.00	0	1,096	0.00%
2022/06/30	44	340.19	348.1	345.66	334.50	-304.1	1,051	-28.92%	大賣/鉅額交易
2022/06/29	85	371.13	7	369.50	371.50	78	1,035	7.53%
2022/06/28	6	370.08	1	369.50	369.50	5	1,030	0.49%
2022/06/27	4	374.13	13	377.38	376.00	-9	1,037	-0.87%
2022/06/24	31	365.13	3	365.67	362.00	28	1,034	2.71%
2022/06/23	36.4	358.49	11.8	360.28	360.50	24.6	1,029	2.39%
2022/06/22	26	355.31	27.9	362.52	352.00	-1.9	1,028	-0.18%
2022/06/21	13.1	373.98	3	369.50	376.50	10.1	1,026	0.98%
2022/06/20	31.1	361.66	3.2	359.69	357.50	27.8	1,031	2.70%
2022/06/17	36	351.17	48.8	353.60	353.00	-12.8	1,016	-1.26%
2022/06/16	22.5	372.72	34.4	381.79	370.00	-11.9	991	-1.20%
2022/06/15	28.1	398.88	43	395.99	392.00	-14.9	976	-1.53%
2022/06/14	13	385.19	17	380.85	391.00	-4	976	-0.41%
2022/06/13	1	386.00	13	383.85	388.00	-12	992	-1.21%
2022/06/10	74.3	389.56	10	386.45	392.50	64.3	991	6.48%
2022/06/09	12.3	389.11	70	392.16	385.50	-57.7	985	-5.85%
2022/06/08	88.3	397.23	94	397.14	401.50	-5.7	979	-0.58%
2022/06/07	201	387.88	32	386.16	383.00	169	953	17.73%	大買/鉅額交易
2022/06/06	16.7	370.52	20	370.70	374.50	-3.3	924	-0.35%
2022/06/02	100	353.83	7.2	353.32	354.00	92.8	920	10.09%
2022/06/01	10	354.80	12.4	352.36	352.50	-2.4	950	-0.25%
2022/05/31	10	354.50	2.7	354.82	354.50	7.3	966	0.75%
2022/05/30	16	348.84	4.4	350.54	349.00	11.6	960	1.21%
2022/05/27	28	330.52	113	333.38	334.00	-85	950	-8.94%	大賣/
2022/05/26	122	333.25	18	326.67	322.50	104	935	11.12%	大買/鉅額交易
2022/05/25	18	338.25	6.5	341.15	337.00	11.5	898	1.28%
2022/05/24	5	352.90	2.1	356.49	350.00	2.9	881	0.33%
2022/05/23	0	0.00	5.2	357.56	357.00	-5.2	877	-0.59%
2022/05/20	1	363.00	77	365.81	363.00	-76	880	-8.63%
2022/05/19	3	367.83	2.3	370.64	367.50	0.7	875	0.08%
2022/05/18	29.1	382.61	0	0.00	380.50	29.1	868	3.35%
2022/05/17	0	0.00	36	375.65	375.50	-36	860	-4.18%
2022/05/16	5	384.80	6	381.92	374.50	-1	864	-0.12%
2022/05/13	8	379.44	1	378.00	378.50	7	863	0.81%
2022/05/12	0	0.00	2	373.00	370.00	-2	862	-0.23%
2022/05/11	1	375.00	6	374.67	374.50	-5	864	-0.58%
2022/05/10	11	374.68	2	362.04	375.50	9	868	1.03%
2022/05/09	0.4	372.99	6	372.17	369.00	-5.6	874	-0.64%
2022/05/06	10	377.10	7	378.79	383.50	3	881	0.34%
2022/05/05	12	392.83	9	391.56	390.00	3	891	0.34%
2022/05/04	0	384.00	9	385.11	382.00	-9	891	-1.01%
2022/05/03	84	374.88	21.1	374.62	377.50	63	912	6.90%
2022/04/29	4	378.50	12.1	380.05	379.50	-8.1	931	-0.87%
2022/04/28	13	371.58	5.1	365.09	371.50	7.9	923	0.86%
2022/04/27	44	342.13	33.8	342.22	360.00	10.2	905	1.12%
2022/04/26	17	346.03	80.3	346.26	339.00	-63.3	868	-7.29%
2022/04/25	13	380.88	86.1	381.50	370.00	-73.1	849	-8.61%
2022/04/22	2	398.25	11	395.36	399.00	-9	847	-1.06%
2022/04/21	41	399.41	3	398.17	399.50	38	853	4.45%
2022/04/20	11	398.14	7	400.71	393.50	4	859	0.47%
2022/04/19	31	399.40	13	400.92	403.50	18	856	2.10%
2022/04/18	5	388.00	2	382.77	387.50	3	864	0.35%
2022/04/15	3	386.33	1.4	389.65	385.00	1.6	876	0.18%
2022/04/14	1	408.50	1	401.50	400.00	0	889	0.00%
2022/04/13	4	405.00	2	404.00	402.50	2	902	0.22%
2022/04/12	4	388.88	6	393.83	396.00	-2	936	-0.21%
2022/04/11	4	394.88	13	392.54	391.00	-9	939	-0.96%
2022/04/08	15	398.97	16	398.31	395.00	-1	946	-0.11%
2022/04/07	6	408.33	11	411.86	408.00	-5	946	-0.53%
2022/04/06	3	413.83	7	417.29	420.50	-4	940	-0.43%
2022/04/01	42.9	421.27	8	415.25	419.00	34.9	935	3.73%
2022/03/31	0	0.00	1	410.50	410.00	-1	924	-0.11%
2022/03/30	100	415.56	5	417.30	416.00	95	929	10.22%
2022/03/29	2	411.00	7	410.71	410.00	-5	930	-0.54%
2022/03/28	0	0.00	6	402.67	410.00	-6	931	-0.64%
2022/03/25	5	407.90	3.1	404.87	408.00	1.9	934	0.20%
2022/03/24	10	401.50	8	390.19	399.50	2	943	0.21%
2022/03/23	19	393.03	8	393.44	393.00	11	947	1.16%
2022/03/22	2	380.75	6	377.50	377.50	-4	941	-0.42%
2022/03/21	2	380.00	19	377.39	377.00	-17	947	-1.79%
2022/03/18	0	0.00	23	378.09	385.00	-23	951	-2.42%
2022/03/17	28	380.48	20	376.25	377.00	8	953	0.84%
2022/03/16	39	368.04	9	365.78	367.00	30	935	3.21%
2022/03/15	0	0.00	7.1	354.56	350.00	-7.1	922	-0.77%
2022/03/14	19	362.18	15	367.93	362.00	4	942	0.42%
2022/03/11	8	366.50	2	361.50	371.00	6	957	0.63%
2022/03/10	76	358.78	8.5	355.42	357.00	67.5	953	7.08%
2022/03/09	20	327.58	15.3	331.23	331.50	4.7	960	0.49%
2022/03/08	19	323.68	109.6	322.76	316.50	-90.6	951	-9.52%	大賣/
2022/03/07	46	336.82	48.8	338.07	338.50	-2.8	941	-0.30%
2022/03/04	8	360.88	13.7	367.43	359.50	-5.7	946	-0.60%
2022/03/03	1	376.00	3	382.33	376.00	-2	964	-0.21%
2022/03/02	6	379.33	2.2	380.02	379.00	3.8	990	0.38%
2022/03/01	6	382.08	2	381.95	380.00	4	1,023	0.39%
2022/02/25	3	382.00	0.9	385.28	382.00	2.1	1,128	0.19%
2022/02/24	1	383.50	3.3	389.51	382.00	-2.3	1,144	-0.20%
2022/02/22	0	0.00	0.1	392.00	389.00	-0.1	1,196	-0.01%
2022/02/21	0	0.00	0.1	399.00	397.00	-0.1	1,208	-0.01%
2022/02/18	1	399.00	1	400.00	398.00	0	1,223	0.00%
2022/02/17	1	403.00	0	0.00	395.50	1	1,254	0.08%
2022/02/16	1	407.00	1	404.00	403.00	0	1,296	0.00%
2022/02/15	68	398.05	3	393.33	393.00	65	1,312	4.95%
2022/02/11	4	402.63	0	0.00	399.50	4	1,338	0.30%
2022/02/10	0	0.00	2	411.00	405.00	-2	1,374	-0.15%
2022/02/09	4	407.25	6.1	409.05	405.00	-2.1	1,421	-0.15%
2022/02/08	36.1	402.04	1	403.00	400.00	35.1	1,465	2.39%
2022/02/07	7.1	401.56	7	400.21	402.00	0.1	1,491	0.01%
2022/01/26	312	389.89	1	390.00	390.00	311	1,563	19.89%	大買/鉅額交易
2022/01/25	4	390.75	5	390.50	388.00	-1	1,666	-0.06%
2022/01/24	54.4	379.03	10.1	370.15	382.50	44.3	1,702	2.60%
2022/01/21	1	385.59	4.2	388.24	384.00	-3.2	1,710	-0.18%
2022/01/20	4	390.25	2	388.25	390.50	2	1,718	0.12%
2022/01/19	10	390.60	5.3	391.81	389.00	4.7	1,741	0.27%
2022/01/18	29	393.53	1	389.50	387.00	28	1,789	1.56%
2022/01/17	45	392.19	12	395.71	395.50	33	1,809	1.82%
2022/01/14	13	377.81	4.6	378.44	379.50	8.4	1,857	0.45%
2022/01/13	4.3	384.32	7.4	383.87	386.50	-3.1	1,992	-0.16%
2022/01/12	6	380.33	3.6	382.67	379.50	2.4	2,095	0.12%
2022/01/11	14	386.21	10.1	389.94	381.00	3.9	2,169	0.18%
2022/01/10	17	397.24	57.2	394.41	395.50	-40.2	2,181	-1.84%
2022/01/07	13	397.40	13	396.78	400.00	0	2,221	0.00%
2022/01/06	30	412.20	11	413.95	411.50	19	2,238	0.85%
2022/01/05	2.5	423.72	163	422.06	423.50	-160.5	2,259	-7.10%	大賣/鉅額交易
2022/01/04	7	406.21	7.3	406.85	408.00	-0.3	2,263	-0.01%
2022/01/03	15	407.03	5.7	410.42	408.00	9.3	2,357	0.40%
2021/12/30	74	407.07	91	400.43	408.00	-17	2,368	-0.72%
2021/12/29	23	403.11	1	400.00	399.50	22	2,395	0.92%
2021/12/28	0	0.00	2	400.25	403.00	-2	2,435	-0.08%
2021/12/27	0	0.00	2	405.00	401.00	-2	2,487	-0.08%
2021/12/24	10	405.00	50	406.09	402.50	-40	2,576	-1.55%
2021/12/23	3	414.00	32	410.97	413.00	-29	2,703	-1.07%
2021/12/22	10	407.55	60	407.23	405.00	-50	2,778	-1.80%
2021/12/21	3	411.67	2	406.75	411.50	1	2,817	0.04%
2021/12/20	6	408.42	295	403.16	403.50	-289	2,838	-10.18%	大賣/鉅額交易
2021/12/17	15	415.37	30	416.77	419.50	-15	2,838	-0.53%
2021/12/16	15	425.63	24	426.21	429.00	-9	2,865	-0.31%
2021/12/15	3	411.00	11	406.50	411.50	-8	2,856	-0.28%
2021/12/14	10	407.85	46	406.83	405.50	-36	2,848	-1.27%
2021/12/13	4	419.00	159	420.11	419.50	-155	2,838	-5.46%	大賣/鉅額交易
2021/12/10	5.1	420.12	2	427.00	422.00	3.1	2,840	0.11%
2021/12/09	16.2	429.16	132	424.65	429.00	-115.8	2,850	-4.06%	大賣/鉅額交易
2021/12/08	25	437.88	9	446.78	428.00	16	2,840	0.56%
2021/12/07	11	437.32	16	438.34	439.00	-5	2,824	-0.18%
2021/12/06	4	436.25	22	436.23	430.00	-18	2,804	-0.64%
2021/12/03	53	447.87	26.1	448.21	445.00	26.9	2,793	0.96%
2021/12/02	7	437.93	10	442.20	441.00	-3	2,758	-0.11%
2021/12/01	144	443.03	17	441.68	439.50	127	2,746	4.62%	大買/鉅額交易
2021/11/30	56.3	432.05	31.7	432.63	439.00	24.5	2,736	0.90%
2021/11/29	32.4	413.73	49	412.59	424.00	-16.6	2,714	-0.61%
2021/11/26	23.3	405.30	55.2	404.65	402.50	-32	2,688	-1.19%
2021/11/25	38.3	414.41	34.1	413.22	415.00	4.2	2,678	0.16%
2021/11/24	90.2	412.96	104.2	413.70	405.00	-14	2,671	-0.52%	大賣/
2021/11/23	15.4	395.63	14.5	394.30	400.00	0.9	2,570	0.04%
2021/11/22	35.8	397.39	10	391.95	401.00	25.8	2,561	1.01%
2021/11/19	47.9	399.52	36.9	402.02	392.00	11	2,554	0.43%
2021/11/18	24	398.06	11.5	396.05	396.00	12.5	2,535	0.49%
2021/11/17	21.1	395.17	72.1	394.46	393.50	-51	2,537	-2.01%
2021/11/16	29	402.53	22.1	401.55	399.50	6.9	2,531	0.27%
2021/11/15	190	407.71	32.1	403.94	410.00	157.9	2,508	6.30%	大買/鉅額交易
2021/11/12	16	388.03	12.2	389.78	388.00	3.8	2,477	0.15%
2021/11/11	19	382.92	42.8	382.04	383.50	-23.8	2,464	-0.97%
2021/11/10	20	384.68	27.6	384.81	389.00	-7.6	2,478	-0.31%
2021/11/09	50.6	388.21	58.1	388.00	388.50	-7.5	2,481	-0.30%
2021/11/08	105	380.03	112.5	382.56	379.50	-7.5	2,452	-0.30%	大買/大賣/
2021/11/05	51.4	393.47	54.7	393.69	402.50	-3.2	2,411	-0.13%
2021/11/04	71	393.79	34.3	395.36	386.00	36.7	2,365	1.55%
2021/11/03	100	397.76	267.1	394.18	392.50	-167.1	2,338	-7.15%	大賣/鉅額交易
2021/11/02	101.2	409.91	71.6	406.81	406.50	29.6	2,257	1.31%	大買/
2021/11/01	20.6	382.11	43.4	385.33	388.00	-22.8	2,155	-1.06%
2021/10/29	20.1	369.19	19.3	371.35	369.00	0.8	2,155	0.04%
2021/10/28	6.1	374.79	8	374.88	373.50	-1.9	2,160	-0.09%
2021/10/27	32.2	378.93	40	379.16	379.50	-7.8	2,159	-0.36%
2021/10/26	32	382.98	32.3	386.58	376.50	-0.3	2,197	-0.01%
2021/10/25	8.7	388.18	17	382.47	391.50	-8.3	2,162	-0.38%
2021/10/22	144.5	389.32	63	389.64	386.50	81.5	2,153	3.78%	大買/
2021/10/21	372.4	391.94	54	384.85	387.50	318.4	2,101	15.15%	大買/鉅額交易
2021/10/20	294.9	373.93	42	366.81	377.00	252.9	1,966	12.86%	大買/鉅額交易
2021/10/19	98.8	361.42	297.3	355.90	362.00	-198.4	1,874	-10.59%	大賣/鉅額交易
2021/10/18	52.7	345.06	4.4	343.00	342.00	48.3	1,800	2.68%
2021/10/15	18.1	345.31	7.6	345.10	341.00	10.5	1,809	0.58%
2021/10/14	16.6	332.24	31.5	331.02	334.50	-14.9	1,798	-0.83%
2021/10/13	38.3	339.85	23.2	340.35	338.00	15.1	1,799	0.84%
2021/10/12	107.9	344.13	41	345.33	340.00	66.9	1,777	3.76%	大買/
2021/10/08	146.1	354.61	39	349.40	356.00	107.1	1,743	6.14%	大買/鉅額交易
2021/10/07	60.7	331.12	25.1	330.63	330.00	35.6	1,659	2.14%
2021/10/06	38	325.30	90.8	329.01	322.00	-52.8	1,671	-3.16%
2021/10/05	238.5	333.73	27.5	320.52	338.00	211.1	1,674	12.60%	大買/鉅額交易
2021/10/04	169.9	332.61	86.5	332.00	328.00	83.4	1,651	5.05%	大買/
2021/10/01	52	327.84	87.9	331.70	322.50	-35.9	1,611	-2.22%
2021/09/30	211	341.54	90.2	337.99	350.50	120.8	1,547	7.81%	大買/鉅額交易
2021/09/29	107.5	329.79	616	328.98	322.00	-508.6	1,432	-35.51%	大買/大賣/鉅額交易
2021/09/28	40.2	326.78	42	324.08	329.00	-1.8	1,383	-0.13%
2021/09/27	179.2	325.48	44	323.80	322.00	135.2	1,364	9.91%	大買/鉅額交易
2021/09/24	35	318.74	11	318.55	318.50	24	1,342	1.79%
2021/09/23	61.6	316.65	8.5	316.71	318.00	53.1	1,337	3.97%
2021/09/22	2	299.50	15	299.57	299.00	-13	1,315	-0.99%
2021/09/17	1	301.00	1.3	302.46	301.00	-0.3	1,319	-0.02%
2021/09/16	2	299.75	13.1	300.04	299.00	-11.1	1,328	-0.83%
2021/09/15	3	299.17	34.5	298.93	299.50	-31.5	1,344	-2.34%
2021/09/14	5.1	307.38	223	307.58	307.00	-217.9	1,375	-15.84%	大賣/鉅額交易
2021/09/13	2	306.00	2.5	299.17	298.50	-0.5	1,370	-0.04%
2021/09/10	101.6	304.67	16	304.22	306.00	85.6	1,385	6.18%	大買/
2021/09/09	0	0.00	1.1	293.98	294.00	-1.1	1,421	-0.08%
2021/09/08	9	289.83	15.3	289.46	287.50	-6.3	1,430	-0.44%
2021/09/07	4	296.75	6.1	297.95	296.00	-2.1	1,454	-0.15%
2021/09/06	0	0.00	9.2	304.89	304.00	-9.2	1,509	-0.61%
2021/09/03	1	306.00	7.9	308.29	307.00	-6.9	1,536	-0.45%
2021/09/02	4	311.25	172.4	309.19	307.00	-168.4	1,535	-10.97%	大賣/鉅額交易
2021/09/01	147.1	308.40	6.7	306.87	309.00	140.3	1,560	8.99%	大買/鉅額交易
2021/08/31	21	301.83	61	304.23	304.00	-40	1,595	-2.51%
2021/08/30	13	317.65	4	315.75	315.00	9	1,694	0.53%
2021/08/27	1.1	310.73	2	311.50	308.50	-0.9	1,677	-0.05%
2021/08/26	1	303.00	0	0.00	303.50	1	1,696	0.06%
2021/08/25	1	312.00	2	310.75	310.50	-1	1,697	-0.06%
2021/08/24	7	313.93	124	312.35	310.00	-117	1,704	-6.87%	大賣/鉅額交易
2021/08/23	11.5	314.27	24.1	313.35	318.00	-12.6	1,701	-0.74%
2021/08/20	19	299.18	1.1	301.01	301.50	17.9	1,700	1.05%
2021/08/19	17.1	294.23	3.4	296.29	293.50	13.8	1,712	0.80%
2021/08/18	35.7	286.36	50.3	293.31	296.50	-14.5	1,720	-0.84%
2021/08/17	4.1	288.24	11	287.86	283.50	-6.9	1,758	-0.39%
2021/08/16	29.4	284.40	24	282.23	298.00	5.4	1,767	0.31%
2021/08/13	18.1	290.40	209.3	288.40	286.00	-191.2	1,754	-10.90%	大賣/鉅額交易
2021/08/12	2.1	299.95	2.9	301.60	301.50	-0.8	1,742	-0.04%
2021/08/11	1	300.06	26.6	299.90	300.00	-25.6	1,769	-1.45%
2021/08/10	3.8	305.64	2.6	306.97	308.50	1.3	1,817	0.07%
2021/08/09	4	306.88	4.4	308.26	305.50	-0.4	1,873	-0.02%
2021/08/06	8	311.19	9.3	312.96	311.00	-1.3	1,943	-0.07%
2021/08/05	34	316.62	8.5	316.15	314.50	25.5	1,996	1.28%
2021/08/04	80	317.22	37.4	318.63	316.00	42.6	2,053	2.07%
2021/08/03	97.4	342.02	10.5	339.35	338.00	86.9	2,024	4.29%
2021/08/02	3.1	329.98	5	330.60	328.00	-1.9	2,023	-0.09%
2021/07/30	101.6	336.32	52.4	338.60	327.50	49.2	2,059	2.39%	大買/
2021/07/29	5.3	313.21	28.2	313.14	318.50	-22.9	2,025	-1.13%
2021/07/28	17.3	306.99	2	304.00	308.50	15.3	2,060	0.74%
2021/07/27	1	310.00	0.3	310.54	308.00	0.7	2,096	0.03%
2021/07/26	3	315.83	4.4	315.32	316.00	-1.4	2,111	-0.06%
2021/07/23	77.5	311.34	338.5	309.77	311.50	-261.1	2,129	-12.26%	大賣/鉅額交易
2021/07/22	2.5	321.77	2	325.00	321.00	0.5	2,146	0.02%
2021/07/21	100.3	321.91	14.1	323.97	326.00	86.2	2,160	3.99%
2021/07/20	63.2	316.59	33.1	318.76	309.00	30.1	2,142	1.40%
2021/07/19	15	327.82	17.6	329.82	334.00	-2.6	2,112	-0.12%
2021/07/16	4.7	339.75	4	342.38	342.00	0.7	2,098	0.03%
2021/07/15	9.1	334.09	15	334.07	337.00	-5.9	2,097	-0.28%
2021/07/14	10.9	331.84	14.1	330.36	335.00	-3.2	2,098	-0.15%
2021/07/13	22.9	331.78	28.1	333.19	327.50	-5.1	2,087	-0.25%
2021/07/12	19.8	329.84	51.2	329.84	329.50	-31.4	2,069	-1.52%
2021/07/09	4.8	319.91	27.3	317.43	313.50	-22.5	2,027	-1.11%
2021/07/08	4.6	321.94	19	321.82	320.50	-14.4	2,017	-0.71%
2021/07/07	21.1	322.06	11.5	325.52	322.50	9.6	2,014	0.48%
2021/07/06	14.1	320.81	9.3	317.11	325.00	4.8	1,998	0.24%
2021/07/05	35.7	319.45	9	320.89	319.00	26.7	2,019	1.32%
2021/07/02	43.3	307.22	9.2	301.99	310.00	34.1	2,021	1.69%
2021/07/01	8.1	300.34	3.8	302.61	300.00	4.3	2,038	0.21%
2021/06/30	5	303.50	10.8	304.87	302.00	-5.8	2,071	-0.28%
2021/06/29	50.9	306.23	5.4	304.96	306.50	45.5	2,086	2.18%
2021/06/28	6	300.08	12.3	299.27	299.00	-6.3	2,096	-0.30%
2021/06/25	2.1	299.05	0.1	304.50	298.50	2	2,153	0.09%
2021/06/24	7	301.86	180.1	303.10	301.00	-173.1	2,176	-7.95%	大賣/鉅額交易
2021/06/23	96.5	304.01	18	305.39	308.00	78.5	2,204	3.56%
2021/06/22	6	290.17	13.7	289.47	288.00	-7.7	2,197	-0.35%
2021/06/21	4.5	294.94	13.1	293.27	290.50	-8.6	2,209	-0.39%
2021/06/18	7	305.00	13.5	301.41	296.00	-6.5	2,197	-0.30%
2021/06/17	1.3	290.05	11.9	292.00	296.00	-10.6	2,160	-0.49%
2021/06/16	50.5	298.06	48.1	295.09	293.50	2.4	2,162	0.11%
2021/06/15	31.1	284.03	52.2	286.12	290.00	-21.1	2,140	-0.99%
2021/06/11	9	295.28	38.6	296.60	293.50	-29.6	2,096	-1.41%
2021/06/10	1.2	301.04	2	300.50	303.00	-0.8	2,093	-0.04%
2021/06/09	7.1	302.70	27	303.06	301.50	-19.9	2,087	-0.95%
2021/06/08	15	309.13	49	308.61	306.50	-34	2,055	-1.65%
2021/06/07	122	303.96	27.2	300.60	310.00	94.8	2,017	4.70%	大買/
2021/06/04	3	285.00	3	283.17	285.50	0	1,924	0.00%
2021/06/03	3	287.67	2	289.00	282.00	1	1,941	0.05%
2021/06/02	14	279.61	12.1	278.44	278.00	1.9	1,945	0.10%
2021/06/01	3.7	287.12	5.4	288.66	281.50	-1.6	1,955	-0.08%
2021/05/31	0.4	284.75	16	286.81	285.50	-15.6	1,955	-0.80%
2021/05/28	26.6	283.63	2	280.75	284.00	24.6	1,959	1.25%
2021/05/27	33	276.59	20.7	275.33	273.50	12.3	1,951	0.63%
2021/05/26	15.7	282.20	16	283.16	282.50	-0.3	1,946	-0.02%
2021/05/25	42.2	283.83	21.2	282.92	285.00	21	1,937	1.08%
2021/05/24	16.5	273.35	5	267.20	272.50	11.5	1,902	0.60%
2021/05/21	1.1	271.60	24	270.98	264.00	-22.9	1,916	-1.20%
2021/05/20	3.5	264.34	17.1	269.46	265.50	-13.6	1,947	-0.70%
2021/05/19	31.1	268.18	76.8	266.14	266.00	-45.7	2,016	-2.27%
2021/05/18	66.5	267.67	157.3	263.20	275.00	-90.9	2,012	-4.52%	大賣/
2021/05/17	162.4	255.17	160.5	257.81	252.00	1.9	1,974	0.10%	大買/大賣/
2021/05/14	176.8	258.71	59	254.13	262.00	117.8	1,924	6.12%	大買/鉅額交易
2021/05/13	89.5	235.49	56.9	231.48	238.50	32.6	1,860	1.75%
2021/05/12	129.4	221.27	144.2	219.16	225.00	-14.8	1,814	-0.81%	大買/大賣/
2021/05/11	25.1	223.76	53.2	225.79	219.00	-28.1	1,765	-1.59%
2021/05/10	86	239.46	31.8	237.83	239.00	54.1	1,745	3.10%
2021/05/07	55	231.30	50.5	230.78	238.50	4.5	1,734	0.26%
2021/05/06	8	217.88	8	219.06	218.00	0	1,699	0.00%
2021/05/05	71	223.30	29.5	224.91	220.00	41.5	1,690	2.46%
2021/05/04	50	229.63	67.5	233.29	220.50	-17.5	1,651	-1.06%
2021/05/03	12.2	249.52	24.4	250.85	245.00	-12.2	1,625	-0.75%
2021/04/29	3	259.50	124	258.35	256.50	-121	1,637	-7.39%	大賣/鉅額交易
2021/04/28	24	263.92	18.3	263.41	261.50	5.7	1,638	0.35%
2021/04/27	20.1	268.23	11.2	269.91	268.00	8.9	1,656	0.54%
2021/04/26	16	273.03	35.8	275.06	272.50	-19.8	1,707	-1.16%
2021/04/23	12	272.50	3.6	273.55	277.00	8.4	1,742	0.48%
2021/04/22	25	273.00	16.7	273.38	271.50	8.3	1,780	0.47%
2021/04/21	7	278.71	84.8	278.89	279.00	-77.8	1,807	-4.30%
2021/04/20	10	286.35	13	284.92	284.00	-3	1,935	-0.16%
2021/04/19	0	0.00	15.4	279.27	280.00	-15.4	2,010	-0.76%
2021/04/16	5	282.10	4.1	283.97	283.00	0.9	2,055	0.04%
2021/04/15	5	283.20	4.4	284.46	284.50	0.6	2,142	0.03%
2021/04/14	5	281.90	24.6	282.42	282.00	-19.6	2,161	-0.91%
2021/04/13	8	295.13	12.8	295.53	289.00	-4.8	2,184	-0.22%
2021/04/12	7	300.50	26.6	306.96	300.00	-19.6	2,216	-0.89%
2021/04/09	179.8	308.49	18.1	307.30	310.50	161.7	2,212	7.31%	大買/鉅額交易
2021/04/08	19.2	307.49	56.7	309.05	303.00	-37.5	2,182	-1.72%
2021/04/07	51	312.84	37.2	306.16	314.00	13.8	2,160	0.64%
2021/04/06	32.1	299.87	14	297.86	300.00	18.1	2,126	0.85%
2021/04/01	82	286.34	84.2	284.93	291.00	-2.2	2,106	-0.10%
2021/03/31	133	289.19	162.7	290.25	287.00	-29.7	2,078	-1.43%	大買/大賣/
2021/03/30	202.3	290.47	23.8	290.89	295.50	178.5	2,065	8.64%	大買/鉅額交易
2021/03/29	80	273.02	71.2	272.67	276.00	8.8	2,027	0.43%
2021/03/26	76.1	271.00	110	272.06	272.00	-33.9	2,006	-1.69%	大賣/
2021/03/25	37	279.91	65	278.95	274.00	-28	1,969	-1.42%
2021/03/24	47	286.88	49.6	286.84	283.50	-2.6	1,936	-0.14%
2021/03/23	32	293.56	41.9	293.89	292.00	-9.9	1,919	-0.51%
2021/03/22	18	290.56	29.5	291.32	292.50	-11.5	1,919	-0.60%
2021/03/19	58	294.86	46.4	295.03	293.50	11.6	1,922	0.60%
2021/03/18	41	301.77	169.4	300.75	298.50	-128.4	1,918	-6.70%	大賣/鉅額交易
2021/03/17	53	300.67	58.2	300.50	297.00	-5.2	1,937	-0.27%
2021/03/16	92	295.04	49.8	295.56	298.00	42.2	1,941	2.17%
2021/03/15	17	300.29	6.2	302.56	298.00	10.8	1,953	0.55%
2021/03/12	25	303.86	37	303.50	304.50	-12	1,986	-0.60%
2021/03/11	24	300.81	40	300.49	301.50	-16	1,988	-0.81%
2021/03/10	29	296.90	48.4	297.88	299.00	-19.4	2,000	-0.97%
2021/03/09	47	291.64	46.7	292.92	287.50	0.3	1,992	0.02%
2021/03/08	65	307.86	8.4	306.20	299.50	56.6	1,968	2.87%
2021/03/05	3.4	311.15	5.3	307.49	314.50	-2	1,948	-0.10%
2021/03/04	13	305.31	145.9	309.57	304.00	-132.9	1,936	-6.86%	大賣/鉅額交易
2021/03/03	43	311.56	17.7	309.04	319.00	25.3	1,930	1.31%
2021/03/02	16	316.22	7	325.07	313.00	9	1,930	0.47%
2021/02/26	8	320.69	5.5	320.70	321.00	2.5	1,940	0.13%
2021/02/25	7	324.57	1.3	323.35	322.00	5.7	1,946	0.29%
2021/02/24	4	324.00	4.2	329.11	324.50	-0.2	1,970	-0.01%
2021/02/23	44	331.05	53.7	331.76	332.50	-9.7	1,981	-0.49%
2021/02/22	52	337.11	35.5	335.19	344.50	16.5	2,049	0.81%
2021/02/19	36.4	338.65	49.6	330.90	333.00	-13.2	2,033	-0.65%
2021/02/18	78	320.63	39	318.01	320.50	39	1,994	1.96%
2021/02/17	4	309.75	47	301.12	310.50	-43	1,990	-2.16%
2021/02/05	9	294.11	5.8	296.37	293.00	3.2	2,005	0.16%
2021/02/04	29	299.72	0	295.00	300.50	29	2,071	1.40%
2021/02/03	24.5	296.03	1	291.50	295.00	23.5	2,128	1.10%
2021/02/02	31	291.08	27.2	292.14	294.50	3.8	2,209	0.17%
2021/02/01	21.5	290.47	42.3	289.11	290.00	-20.8	2,275	-0.91%
2021/01/29	21	297.07	15.1	300.80	293.50	5.9	2,359	0.25%
2021/01/28	5	301.20	8	302.81	300.50	-3	2,369	-0.13%
2021/01/27	10	310.35	5.7	309.36	309.00	4.3	2,387	0.18%
2021/01/26	10.3	314.29	58.2	315.99	311.00	-47.9	2,382	-2.01%
2021/01/25	7	316.14	56.7	317.30	319.50	-49.7	2,382	-2.09%
2021/01/22	40.1	320.97	78	320.15	319.50	-38	2,365	-1.61%
2021/01/21	5.5	310.65	4	310.75	315.50	1.5	2,350	0.07%
2021/01/20	20	311.96	26.3	317.89	310.00	-6.3	2,325	-0.27%
2021/01/19	213	325.57	27	325.11	321.00	186	2,278	8.16%	大買/鉅額交易
2021/01/18	22	315.07	20.9	309.86	315.00	1.1	2,225	0.05%
2021/01/15	21.2	313.14	21.2	309.69	313.00	0.1	2,179	0.00%
2021/01/14	14.4	312.43	41.5	316.47	312.50	-27.2	2,148	-1.26%
2021/01/13	98	309.02	44	306.52	316.00	54	2,133	2.53%
2021/01/12	62	295.75	33	295.60	291.50	29	1,998	1.45%
2021/01/11	75	288.39	222	283.27	289.00	-147	1,921	-7.65%	大賣/鉅額交易
2021/01/08	62	283.79	28.4	282.78	286.50	33.6	1,887	1.78%
2021/01/07	20	264.78	75.5	265.08	264.00	-55.5	1,800	-3.08%
2021/01/06	21	263.83	45	263.92	264.00	-24	1,822	-1.32%
2021/01/05	8	258.81	121	259.20	261.50	-113	1,828	-6.18%	大賣/鉅額交易
2021/01/04	0	0.00	0.1	254.12	253.00	-0.1	1,818	-0.01%
2020/12/31	2	247.50	51	247.52	247.50	-49	1,908	-2.57%
2020/12/30	82	251.22	1.1	245.68	252.50	80.9	1,929	4.19%
2020/12/29	0	0.00	40.4	246.84	247.50	-40.4	1,920	-2.11%
2020/12/28	5	252.20	44.3	251.27	250.00	-39.3	1,919	-2.05%
2020/12/25	38	258.13	13.1	254.31	259.00	24.9	1,930	1.29%
2020/12/24	1.3	256.69	6.6	255.95	254.00	-5.3	1,937	-0.27%
2020/12/23	8	246.25	23.5	248.40	249.00	-15.5	1,934	-0.80%
2020/12/22	3	256.33	3.2	259.03	254.00	-0.2	1,942	-0.01%
2020/12/21	2	256.75	10.6	257.74	257.50	-8.6	1,971	-0.43%
2020/12/18	2	262.50	0.2	264.69	262.00	1.8	2,003	0.09%
2020/12/17	13	266.46	4.7	265.43	263.00	8.3	2,030	0.41%
2020/12/16	0	0.00	0.2	267.95	267.50	-0.2	2,051	-0.01%
2020/12/15	4	262.25	19.1	262.03	260.50	-15.1	2,060	-0.73%
2020/12/14	17	269.18	28.5	270.53	266.00	-11.5	2,060	-0.56%
2020/12/11	3	268.33	4.3	270.00	268.00	-1.3	2,086	-0.06%
2020/12/10	44	282.90	19.1	285.56	280.00	24.9	2,082	1.19%
2020/12/09	25	289.64	29	287.28	287.50	-4	2,080	-0.19%
2020/12/08	68	286.45	4	284.13	286.50	64	2,058	3.11%
2020/12/07	21	278.19	1	277.00	278.50	20	2,043	0.98%
2020/12/04	4	280.13	6	282.25	278.50	-2	2,055	-0.10%
2020/12/03	21	276.50	1	277.51	275.50	20	2,090	0.96%
2020/12/02	20	278.93	0	280.00	278.00	20	2,101	0.95%
2020/12/01	30	281.28	5	282.10	281.00	25	2,111	1.18%
2020/11/30	19	277.26	0	0.00	279.00	19	2,127	0.89%
2020/11/27	5	279.80	2.4	280.43	278.00	2.6	2,164	0.12%
2020/11/26	4	278.38	1.5	276.00	279.00	2.5	2,165	0.12%
2020/11/25	20	275.68	2.5	275.66	272.50	17.5	2,157	0.81%
2020/11/24	3	278.50	3	279.67	275.50	0	2,152	0.00%
2020/11/23	7	276.07	0.8	274.96	275.00	6.2	2,158	0.29%
2020/11/20	39	280.56	53.3	280.81	280.50	-14.3	2,149	-0.67%
2020/11/19	21	284.50	11.4	279.26	282.00	9.6	2,189	0.44%
2020/11/18	28	272.71	15.2	272.35	270.50	12.8	2,126	0.60%
2020/11/17	15	269.70	4	273.25	273.00	11	2,130	0.52%
2020/11/16	12	270.00	10.2	269.68	270.00	1.8	2,154	0.08%
2020/11/13	40	263.19	22	261.02	268.00	18	2,157	0.84%
2020/11/12	10	261.15	15.6	264.54	265.50	-5.6	2,172	-0.26%
2020/11/11	22	256.86	31	255.91	256.00	-9	2,127	-0.42%
2020/11/10	48	263.22	348	265.36	263.00	-300	2,134	-14.05%	大賣/鉅額交易
2020/11/09	39	275.65	10	274.15	280.00	29	2,074	1.40%
2020/11/06	26	289.37	317	287.05	277.50	-291	2,034	-14.30%	大賣/鉅額交易
2020/11/05	4	294.13	68	294.51	293.00	-64	1,985	-3.22%
2020/11/04	28	295.86	0.8	297.56	301.50	27.2	2,020	1.35%
2020/11/03	15	295.67	10.2	295.10	295.00	4.8	2,103	0.23%
2020/11/02	0	0.00	34.5	296.25	292.50	-34.5	2,120	-1.62%
2020/10/30	1	301.00	14	302.14	298.00	-13	2,129	-0.61%
2020/10/29	4	301.50	1.1	307.00	308.00	2.9	2,144	0.14%
2020/10/28	0	0.00	10	314.00	313.50	-10	2,163	-0.46%
2020/10/27	0.1	304.15	0	0.00	315.50	0.1	2,201	0.01%
2020/10/26	1	313.00	131	317.71	313.00	-130	2,285	-5.69%	大賣/鉅額交易
2020/10/22	30	319.85	0	0.00	314.50	30	2,421	1.24%
2020/10/21	13	321.42	19	317.39	319.00	-6	2,471	-0.24%
2020/10/20	0	0.00	1	317.50	319.00	-1	2,463	-0.04%
2020/10/19	90	318.18	0	0.00	317.00	90	2,508	3.59%
2020/10/16	15	315.07	5	322.30	315.00	10	2,541	0.39%
2020/10/15	0	0.00	31	329.90	325.00	-31	2,595	-1.19%
2020/10/14	111	337.41	125	335.18	330.50	-14	2,596	-0.54%	大買/大賣/
2020/10/13	36	333.85	1	337.00	335.00	35	2,586	1.35%
2020/10/12	54	323.86	31	321.10	326.00	23	2,585	0.89%
2020/10/08	128	329.37	9	316.00	327.00	119	2,599	4.58%	大買/鉅額交易
2020/10/07	7	310.00	4	307.13	310.50	3	2,537	0.12%
2020/10/06	3	305.50	0	0.00	303.50	3	2,584	0.12%
2020/10/05	12	301.79	17	302.56	302.00	-5	2,631	-0.19%
2020/09/30	61	300.20	13	300.69	304.00	48	2,760	1.74%
2020/09/29	2	289.00	2	293.50	289.00	0	2,833	0.00%
2020/09/28	18	291.25	2	292.00	292.00	16	2,866	0.56%
2020/09/25	4	295.38	29	293.98	287.00	-25	2,961	-0.84%
2020/09/24	16	306.00	13	310.81	301.00	3	3,052	0.10%
2020/09/23	3	311.67	22	314.41	314.00	-19	3,049	-0.62%
2020/09/22	5	307.40	16	308.25	306.00	-11	3,056	-0.36%
2020/09/21	54.3	309.78	18	309.36	309.00	36.3	3,038	1.19%
2020/09/18	59.1	298.96	31	301.32	304.00	28.1	3,033	0.93%
2020/09/17	16	299.19	3	298.50	297.50	13	3,060	0.42%
2020/09/16	2	297.00	4	299.00	298.50	-2	3,157	-0.06%
2020/09/15	42	293.63	3.3	290.73	292.00	38.7	3,149	1.23%
2020/09/14	1	288.00	0	0.00	290.00	1	3,145	0.03%
2020/09/10	12	285.75	122	289.32	285.50	-110	3,204	-3.43%	大賣/鉅額交易
2020/09/09	5	291.00	11	287.64	291.00	-6	3,243	-0.19%
2020/09/08	31	297.34	24	292.04	296.00	7	3,343	0.21%
2020/09/07	4	301.50	1	303.00	300.00	3	3,348	0.09%
2020/09/04	7	302.71	3	305.34	309.00	4	3,450	0.12%
2020/09/03	4	308.63	2	314.00	306.00	2	3,527	0.06%
2020/09/02	4	313.88	11	318.09	310.00	-7	3,593	-0.19%
2020/09/01	2	304.00	4	309.00	311.00	-2	3,586	-0.06%
2020/08/31	1	310.50	58	306.85	306.00	-57	3,602	-1.58%
2020/08/28	4	310.25	0	0.00	308.00	4	3,642	0.11%
2020/08/27	11	313.32	3	315.00	315.00	8	3,665	0.22%
2020/08/26	3	317.33	15	315.23	315.50	-12	3,787	-0.32%
2020/08/25	6	323.33	22	326.93	321.50	-16	3,817	-0.42%
2020/08/24	1	302.50	9	310.00	305.00	-8	3,856	-0.21%
2020/08/21	7	300.57	102	300.81	300.00	-95	3,930	-2.42%	大賣/
2020/08/20	283	311.58	55	318.75	298.50	228	4,132	5.52%	大買/鉅額交易
2020/08/19	38	325.57	2	329.00	325.50	36	4,186	0.86%
2020/08/18	46	334.78	1	326.00	322.00	45	4,169	1.08%
2020/08/17	166	327.97	48.2	324.06	330.00	117.8	4,146	2.84%	大買/鉅額交易
2020/08/14	100	317.33	13	321.08	330.00	87	4,144	2.10%
2020/08/13	11	303.41	15	307.30	301.00	-4	4,102	-0.10%
2020/08/12	2	308.50	0	0.00	304.00	2	4,103	0.05%
2020/08/11	0	0.00	4	332.75	314.00	-4	4,093	-0.10%
2020/08/10	47	337.66	108	331.22	337.00	-61	4,087	-1.49%	大賣/
2020/08/07	74	339.74	18	323.50	335.00	56	4,046	1.38%
2020/08/06	0	0.00	1	320.00	318.00	-1	3,952	-0.03%
2020/08/05	0	0.00	83	313.91	316.50	-83	3,986	-2.08%
2020/08/04	20	315.25	5	313.60	315.50	15	3,974	0.38%
2020/08/03	7	312.50	66	308.07	307.00	-59	3,966	-1.49%
2020/07/31	12	317.38	59	315.06	318.50	-47	3,952	-1.19%
2020/07/30	148	316.05	66	312.19	316.00	82	3,959	2.07%	大買/
2020/07/29	96	310.14	20	307.43	307.00	76	3,901	1.95%
2020/07/28	16	303.75	19	303.68	300.00	-3	3,857	-0.08%
2020/07/27	7	297.36	11	298.77	297.00	-4	3,829	-0.10%
2020/07/24	2	296.50	18	295.25	289.50	-16	3,799	-0.42%
2020/07/23	24	298.21	32	300.30	298.00	-8	3,820	-0.21%
2020/07/22	26	301.04	33	299.00	301.00	-7	3,805	-0.18%
2020/07/21	47	295.54	8	297.38	301.50	39	3,780	1.03%
2020/07/20	6	281.50	53	280.76	281.00	-47	3,752	-1.25%
2020/07/17	17	287.59	23	283.80	287.50	-6	3,769	-0.16%
2020/07/16	1	296.00	171	290.81	288.50	-170	3,787	-4.49%	大賣/鉅額交易
2020/07/15	6	297.17	33	295.74	287.00	-27	3,783	-0.71%
2020/07/14	2	297.50	42	297.06	295.00	-40	3,868	-1.03%
2020/07/13	4	306.00	14	305.18	304.00	-10	3,957	-0.25%
2020/07/10	16	320.94	116	313.42	311.00	-100	3,959	-2.53%	大賣/
2020/07/09	122	335.43	134	330.91	318.50	-12	3,969	-0.30%	大買/大賣/
2020/07/08	65	321.25	7	315.07	328.00	58	3,894	1.49%
2020/07/07	19	302.13	1	308.50	300.00	18	3,867	0.47%
2020/07/06	60	302.45	38	307.86	309.00	22	3,865	0.57%
2020/07/03	74	296.47	41	293.05	308.00	33	3,817	0.86%
2020/07/02	3	284.00	3	283.17	280.00	0	3,763	0.00%
2020/07/01	53	290.53	37	290.00	285.50	16	3,799	0.42%
2020/06/30	13	284.92	13	284.38	283.50	0	3,825	0.00%
2020/06/29	6	282.67	2	287.00	282.50	4	3,920	0.10%
2020/06/24	31	285.58	20	285.45	284.00	11	3,989	0.28%
2020/06/23	52	290.93	4	287.00	286.00	48	4,153	1.16%
2020/06/22	32	278.06	22.6	280.61	279.50	9.4	4,209	0.22%
2020/06/18	0	0.00	25	274.78	284.00	-25	4,232	-0.59%
2020/06/17	3	276.17	5	279.60	278.50	-2	4,254	-0.05%
2020/06/16	9	274.17	44	281.43	272.50	-35	4,309	-0.81%
2020/06/15	11	284.05	12	289.21	278.50	-1	4,335	-0.02%
2020/06/12	2	267.00	125	273.73	278.50	-123	4,344	-2.83%	大賣/鉅額交易
2020/06/11	7	275.86	63	272.32	277.00	-56	4,373	-1.28%
2020/06/10	35	263.84	54	265.50	270.00	-19	4,327	-0.44%
2020/06/09	4	257.75	160	255.19	255.50	-156	4,355	-3.58%	大賣/鉅額交易
2020/06/08	2	249.00	29	248.28	249.00	-27	4,390	-0.61%
2020/06/05	23	246.96	76	247.33	251.50	-53	4,441	-1.19%
2020/06/04	84	249.98	232	249.11	248.00	-148	4,477	-3.31%	大賣/鉅額交易
2020/06/03	27	254.83	55	255.25	256.00	-28	4,480	-0.62%
2020/06/02	49	255.90	40	258.84	252.00	9	4,494	0.20%
2020/06/01	19	249.89	1	249.00	252.00	18	4,407	0.41%
2020/05/29	40	244.11	53	246.35	249.50	-13	4,402	-0.30%
2020/05/28	42	240.26	89	246.55	239.00	-47	4,366	-1.08%
2020/05/27	101	243.60	259	238.52	245.00	-158	4,319	-3.66%	大買/大賣/鉅額交易
2020/05/26	220	232.35	23	222.52	232.50	197	4,150	4.75%	大買/鉅額交易
2020/05/25	8	212.00	1	210.50	211.50	7	4,060	0.17%
2020/05/22	1	211.00	11	209.55	205.50	-10	4,091	-0.24%
2020/05/21	64	211.26	2	210.25	215.00	62	4,110	1.51%
2020/05/20	10	199.50	81	202.87	207.00	-71	4,106	-1.73%
2020/05/19	1	201.00	2	210.00	201.50	-1	4,142	-0.02%
2020/05/18	11	206.91	131	207.56	205.50	-120	4,194	-2.86%	大賣/鉅額交易
2020/05/15	53	211.84	15	211.90	212.00	38	4,204	0.90%
2020/05/14	21	212.67	0	0.00	208.00	21	4,205	0.50%
2020/05/13	22	218.07	2	217.50	218.00	20	4,222	0.47%
2020/05/12	19	220.37	33	220.26	221.00	-14	4,339	-0.32%
2020/05/11	7	215.57	15	218.17	217.00	-8	4,367	-0.18%
2020/05/08	39	216.91	8	219.69	215.50	31	4,422	0.70%
2020/05/07	7	218.50	36	219.38	218.50	-29	4,498	-0.64%
2020/05/06	50	221.39	10	220.20	222.00	40	4,518	0.89%
2020/05/05	10	217.70	9	217.11	217.00	1	4,545	0.02%
2020/05/04	1	214.00	2	215.00	213.00	-1	4,554	-0.02%
2020/04/30	13	219.50	14	220.68	218.00	-1	4,561	-0.02%
2020/04/29	5	216.40	12	217.21	217.50	-7	4,540	-0.15%
2020/04/28	4	217.00	13	215.96	213.00	-9	4,559	-0.20%
2020/04/27	11	214.18	1	214.00	214.00	10	4,559	0.22%
2020/04/24	1	208.00	0	0.00	209.50	1	4,568	0.02%
2020/04/23	5	210.90	6	212.50	209.50	-1	4,573	-0.02%
2020/04/22	3	207.17	4	207.13	210.00	-1	4,628	-0.02%
2020/04/21	5	209.00	173	209.63	208.50	-168	4,613	-3.64%	大賣/鉅額交易
2020/04/20	3	214.00	15	212.70	215.00	-12	4,595	-0.26%
2020/04/17	8	214.69	77	213.18	212.50	-69	4,613	-1.50%
2020/04/16	52	207.14	39	202.15	209.50	13	4,551	0.29%
2020/04/15	90	198.14	30	198.13	197.50	60	4,513	1.33%
2020/04/14	27	194.89	36	194.46	198.50	-9	4,490	-0.20%
2020/04/13	121	193.92	38	191.46	188.00	83	4,527	1.83%	大買/
2020/04/10	82	192.52	8	192.06	190.50	74	4,502	1.64%
2020/04/09	3	187.17	17	189.59	185.00	-14	4,479	-0.31%
2020/04/08	7	193.71	28	193.77	191.00	-21	4,518	-0.46%
2020/04/07	4	193.50	4	190.25	191.50	0	4,510	0.00%
2020/04/06	35	178.21	22	174.52	180.00	13	4,504	0.29%
2020/04/01	3	173.00	44	171.41	173.50	-41	4,503	-0.91%
2020/03/31	46	171.82	116	175.08	172.00	-70	4,583	-1.53%	大賣/
2020/03/30	116	173.69	22	170.50	176.50	94	4,537	2.07%	大買/
2020/03/27	469	169.51	42	169.92	172.50	427	4,511	9.46%	大買/鉅額交易
2020/03/26	445	155.35	77	157.75	162.00	368	4,447	8.27%	大買/鉅額交易
2020/03/25	25	150.44	57	148.33	151.00	-32	4,348	-0.74%
2020/03/24	61	136.83	5	135.00	137.50	56	4,352	1.29%
2020/03/23	8	123.56	53	124.42	125.00	-45	4,343	-1.04%
2020/03/20	43	136.57	10	135.45	134.50	33	4,330	0.76%
2020/03/19	7	133.93	20	128.43	128.00	-13	4,263	-0.30%
2020/03/18	16	149.53	19	144.45	142.00	-3	4,335	-0.07%
2020/03/17	38	147.30	9	144.44	142.50	29	4,382	0.66%
2020/03/16	16	160.63	64	159.54	149.50	-48	4,352	-1.10%
2020/03/13	212	154.07	248	155.22	160.50	-36	4,314	-0.83%	大買/大賣/
2020/03/12	17	179.00	98	178.03	171.00	-81	4,218	-1.92%
2020/03/11	8	200.81	80	200.98	189.50	-72	4,150	-1.73%
2020/03/10	53	203.63	22	200.30	205.50	31	4,114	0.75%
2020/03/09	8	202.25	14	201.54	198.00	-6	4,128	-0.15%
2020/03/06	16	208.41	52	209.76	207.50	-36	4,114	-0.87%
2020/03/05	51	212.89	14	213.86	215.00	37	4,117	0.90%
2020/03/04	3	206.00	16	207.53	206.00	-13	4,157	-0.31%
2020/03/03	9	214.06	4	212.88	210.50	5	4,150	0.12%
2020/03/02	10	210.25	7	211.64	215.00	3	4,264	0.07%
2020/02/27	8	219.44	36	215.15	209.00	-28	4,440	-0.63%
2020/02/26	9	228.11	41	227.73	224.00	-32	4,425	-0.72%
2020/02/25	6	226.75	8	223.56	226.50	-2	4,489	-0.04%
2020/02/24	10	225.25	462	224.70	226.00	-452	4,487	-10.07%	大賣/鉅額交易
2020/02/21	2	232.75	6	232.08	231.00	-4	4,509	-0.09%
2020/02/20	53	236.32	22	239.84	235.00	31	4,551	0.68%
2020/02/19	31	238.58	4	236.63	240.00	27	4,587	0.59%
2020/02/18	14	237.32	47	232.73	233.00	-33	4,646	-0.71%
2020/02/17	0	0.00	22	235.36	233.00	-22	4,726	-0.47%
2020/02/14	11	236.82	25	231.96	237.50	-14	4,734	-0.30%
2020/02/13	75	233.88	89	236.74	230.50	-14	4,756	-0.29%
2020/02/12	20	232.53	25	229.80	235.00	-5	4,729	-0.11%
2020/02/11	48	224.40	2	224.00	227.00	46	4,777	0.96%
2020/02/10	14	220.46	54	217.62	215.00	-40	4,897	-0.82%
2020/02/07	9	216.78	72	216.04	213.50	-63	5,064	-1.24%
2020/02/06	152	218.25	47	212.59	220.00	105	5,249	2.00%	大買/鉅額交易
2020/02/05	5	209.00	319	209.64	204.50	-314	5,250	-5.98%	大賣/鉅額交易
2020/02/04	86	209.30	2	208.00	208.50	84	5,265	1.60%
2020/02/03	9	202.17	58	201.73	208.00	-49	5,326	-0.92%
2020/01/31	107	205.90	49	202.28	209.00	58	5,385	1.08%	大買/
2020/01/30	10	207.80	8	209.25	203.50	2	5,664	0.04%
2020/01/20	5	216.90	0	0.00	226.00	5	5,876	0.09%
2020/01/17	10	222.55	1	222.50	222.50	9	5,912	0.15%
2020/01/16	16	222.00	422	220.28	221.00	-406	6,121	-6.63%	大賣/鉅額交易
2020/01/15	1	230.00	9	228.89	228.00	-8	6,087	-0.13%
2020/01/14	10	232.80	2	235.75	232.00	8	6,096	0.13%
2020/01/13	31	232.10	2	231.50	235.00	29	6,082	0.48%
2020/01/10	7	224.50	17	227.50	227.00	-10	6,065	-0.16%
2020/01/09	7	230.93	8	231.69	229.00	-1	6,036	-0.02%
2020/01/08	16	226.09	4	228.00	231.00	12	6,028	0.20%
2020/01/07	68	222.63	35	222.49	226.00	33	6,004	0.55%
2020/01/06	20	233.50	8	233.00	237.00	12	5,964	0.20%
2020/01/03	104	235.47	22	235.86	233.00	82	5,948	1.38%	大買/
2020/01/02	13	236.38	34	235.66	235.50	-21	5,935	-0.35%
2019/12/31	13	227.85	50	228.86	234.50	-37	5,959	-0.62%
2019/12/30	99	230.26	5	229.90	229.00	94	5,993	1.57%
2019/12/27	9	225.33	61	226.19	226.00	-52	5,962	-0.87%
2019/12/26	110	224.86	72	221.15	229.50	38	5,924	0.64%	大買/
2019/12/25	10	213.60	7	213.57	215.00	3	5,784	0.05%
2019/12/24	28	209.52	117	211.01	214.00	-89	5,796	-1.54%	大賣/
2019/12/23	68	210.21	69	207.45	212.00	-1	5,772	-0.02%
2019/12/20	167	204.52	114	201.75	205.00	53	5,687	0.93%	大買/大賣/
2019/12/19	2	202.00	13	199.69	199.00	-11	5,660	-0.19%
2019/12/18	13	203.27	10	200.65	200.50	3	5,659	0.05%
2019/12/17	7	204.43	12	202.29	202.00	-5	5,691	-0.09%
2019/12/16	19	201.26	10	199.10	201.50	9	5,746	0.16%
2019/12/13	43	203.49	114	206.02	198.50	-71	5,761	-1.23%	大賣/
2019/12/12	109	202.48	39	201.83	202.00	70	5,687	1.23%	大買/
2019/12/11	68	194.38	14	192.71	192.00	54	5,535	0.98%
2019/12/10	7	188.57	32	191.39	192.50	-25	5,519	-0.45%
2019/12/09	6	188.00	1	188.50	188.50	5	5,511	0.09%
2019/12/06	4	187.75	10	189.15	187.00	-6	5,514	-0.11%
2019/12/05	11	185.05	47	187.11	185.00	-36	5,492	-0.66%
2019/12/04	14	184.14	44	184.42	189.00	-30	5,474	-0.55%
2019/12/03	17	188.85	53	189.03	187.50	-36	5,422	-0.66%
2019/12/02	7	191.00	65	192.66	194.00	-58	5,430	-1.07%
2019/11/29	7	196.14	36	197.96	195.00	-29	5,421	-0.53%
2019/11/28	3	201.17	8	199.88	197.50	-5	5,352	-0.09%
2019/11/27	140	203.34	363	201.65	199.00	-223	5,363	-4.16%	大買/大賣/鉅額交易
2019/11/26	390	200.63	221	202.08	199.50	169	5,202	3.25%	大買/大賣/鉅額交易
2019/11/25	0	0.00	36	184.82	187.50	-36	4,982	-0.72%
2019/11/22	9	184.00	40	186.33	184.00	-31	4,963	-0.62%
2019/11/21	23	184.46	20	182.58	185.00	3	4,970	0.06%
2019/11/20	4	179.63	22	180.05	184.00	-18	4,987	-0.36%
2019/11/19	4	185.88	27	184.02	182.50	-23	4,963	-0.46%
2019/11/18	21	187.05	87	189.96	185.00	-66	4,919	-1.34%
2019/11/15	101	191.50	12	187.50	194.00	89	4,863	1.83%	大買/
2019/11/14	61	182.20	2	184.50	179.50	59	4,760	1.24%
2019/11/13	3	179.00	2	183.50	184.50	1	4,701	0.02%
2019/11/12	1	181.50	13	183.35	182.00	-12	4,724	-0.25%
2019/11/11	5	180.90	43	184.48	180.00	-38	4,721	-0.80%
2019/11/08	5	191.20	21	190.10	190.00	-16	4,673	-0.34%
2019/11/07	440	190.81	211	189.43	195.00	229	4,621	4.96%	大買/大賣/鉅額交易
2019/11/06	592	186.09	273	182.30	188.00	319	4,593	6.94%	大買/大賣/鉅額交易
2019/11/05	394	181.30	48	179.60	182.50	346	4,397	7.87%	大買/鉅額交易
2019/11/04	15	167.27	38	170.05	166.00	-23	4,207	-0.55%
2019/11/01	75	167.39	73	167.04	170.00	2	4,154	0.05%
2019/10/31	263	167.94	206	168.81	170.00	57	4,146	1.37%	大買/大賣/
2019/10/30	3	167.83	25	166.52	166.50	-22	4,089	-0.54%
2019/10/29	259	169.61	706	165.10	165.00	-447	4,049	-11.04%	大買/大賣/鉅額交易
2019/10/28	903	160.27	525	158.98	164.00	378	3,776	10.01%	大買/大賣/鉅額交易
2019/10/25	257	149.70	70	150.56	149.50	187	3,537	5.29%	大買/鉅額交易
2019/10/24	112	151.05	11	151.23	150.00	101	3,495	2.89%	大買/鉅額交易
2019/10/23	149	141.71	4	140.38	142.00	145	3,291	4.40%	大買/鉅額交易
2019/10/22	4	137.13	1	137.50	138.00	3	3,280	0.09%
2019/10/21	7	138.29	1	137.50	137.50	6	3,357	0.18%
2019/10/18	47	138.49	150	137.93	138.00	-103	3,422	-3.01%	大賣/鉅額交易
2019/10/17	5	137.10	19	139.71	141.00	-14	3,444	-0.41%
2019/10/16	31	145.94	25	144.88	139.00	6	3,457	0.17%
2019/10/15	1	145.50	25	143.80	142.00	-24	3,437	-0.70%
2019/10/14	27	144.56	17	144.09	144.00	10	3,505	0.29%
2019/10/09	5	139.80	25	139.50	139.00	-20	3,532	-0.57%
2019/10/08	12	140.25	17	141.18	140.50	-5	3,529	-0.14%
2019/10/07	5	141.00	7	143.79	140.00	-2	3,519	-0.06%
2019/10/04	86	137.21	25	133.74	137.50	61	3,464	1.76%
2019/10/03	60	130.33	2	131.25	131.50	58	3,400	1.71%
2019/10/02	10	129.30	5	129.90	128.50	5	3,371	0.15%
2019/10/01	2	128.75	0	0.00	128.00	2	3,360	0.06%
2019/09/27	16	126.72	50	127.02	127.50	-34	3,391	-1.00%
2019/09/26	5	132.20	2	132.00	131.00	3	3,362	0.09%
2019/09/25	1	135.50	2	132.50	132.50	-1	3,349	-0.03%
2019/09/24	3	138.50	10	141.70	137.00	-7	3,381	-0.21%
2019/09/23	2	143.25	20	142.03	142.00	-18	3,357	-0.54%
2019/09/20	2	142.25	54	141.11	143.00	-52	3,339	-1.56%
2019/09/19	45	141.17	110	136.07	142.00	-65	3,286	-1.98%	大賣/
2019/09/18	171	135.14	11	134.14	134.50	160	3,204	4.99%	大買/鉅額交易
2019/09/17	8	132.94	138	133.74	130.50	-130	3,154	-4.12%	大賣/鉅額交易
2019/09/16	6	138.08	84	136.78	139.00	-78	3,108	-2.51%
2019/09/12	65	138.92	28	137.32	139.00	37	3,126	1.18%
2019/09/11	1	134.00	70	134.26	134.00	-69	3,154	-2.19%
2019/09/10	4	135.00	204	134.14	136.00	-200	3,150	-6.35%	大賣/鉅額交易
2019/09/06	1	141.50	29	138.03	138.50	-28	3,125	-0.90%
2019/09/05	0	0.00	187	139.23	141.50	-187	3,140	-5.95%	大賣/鉅額交易
2019/09/04	10	139.20	4	140.50	139.50	6	3,141	0.19%
2019/09/03	0	0.00	261	139.95	140.50	-261	3,185	-8.19%	大賣/鉅額交易
2019/09/02	0	0.00	3	143.00	144.00	-3	3,246	-0.09%
2019/08/30	15	152.57	3	147.50	147.00	12	3,239	0.37%
2019/08/29	22	149.43	0	0.00	150.00	22	3,268	0.67%
2019/08/28	1	147.00	1	145.00	145.00	0	3,292	0.00%
2019/08/27	1	146.50	2	147.50	146.50	-1	3,364	-0.03%
2019/08/26	281	145.07	457	149.01	144.50	-176	3,393	-5.19%	大買/大賣/鉅額交易
2019/08/23	288	153.60	8	155.75	157.00	280	3,400	8.23%	大買/鉅額交易
2019/08/22	26	150.00	6	150.92	150.50	20	3,459	0.58%
2019/08/21	28	148.75	86	149.35	149.50	-58	3,459	-1.68%
2019/08/20	5	152.00	30	152.82	148.50	-25	3,458	-0.72%
2019/08/19	5	152.50	257	152.21	151.50	-252	3,425	-7.36%	大賣/鉅額交易
2019/08/16	9	149.33	6	151.50	153.50	3	3,411	0.09%
2019/08/15	0	0.00	3	146.83	148.00	-3	3,395	-0.09%
2019/08/14	103	144.27	66	142.09	145.00	37	3,397	1.09%	大買/
2019/08/13	64	139.13	56	143.67	139.00	8	3,361	0.24%
2019/08/12	66	143.24	6	145.67	142.50	60	3,332	1.80%
2019/08/08	322	140.29	8	144.25	145.00	314	3,288	9.55%	大買/鉅額交易
2019/08/07	6	128.25	10	131.35	132.00	-4	3,167	-0.13%
2019/08/06	1	124.00	1	125.50	128.00	0	3,136	0.00%
2019/08/05	3	123.50	11	124.77	124.50	-8	3,123	-0.26%
2019/08/02	10	124.00	31	126.02	124.00	-21	3,171	-0.66%
2019/08/01	8	130.75	24	129.96	130.50	-16	3,217	-0.50%
2019/07/31	0	0.00	39	128.21	128.00	-39	3,280	-1.19%
2019/07/30	35	129.89	0	0.00	129.50	35	3,261	1.07%
2019/07/29	0	0.00	1	136.50	135.50	-1	3,218	-0.03%
2019/07/26	5	136.50	4	136.25	135.50	1	3,230	0.03%
2019/07/25	11	137.64	2	137.00	137.50	9	3,234	0.28%
2019/07/24	7	137.43	43	139.92	137.00	-36	3,258	-1.10%
2019/07/23	42	143.75	199	140.17	140.00	-157	3,263	-4.81%	大賣/鉅額交易
2019/07/22	88	138.63	3	136.67	141.00	85	3,207	2.65%
2019/07/19	5	132.40	12	133.67	132.00	-7	3,222	-0.22%
2019/07/18	15	133.53	15	130.23	134.00	0	3,224	0.00%
2019/07/17	50	129.58	11	128.36	130.50	39	3,225	1.21%
2019/07/16	54	129.90	26	128.85	128.00	28	3,201	0.87%
2019/07/15	49	125.72	3	126.50	127.50	46	3,289	1.40%
2019/07/12	4	119.25	1	123.00	118.50	3	3,263	0.09%
2019/07/11	2	120.75	5	122.10	121.00	-3	3,332	-0.09%
2019/07/10	20	120.30	3	120.17	121.00	17	3,349	0.51%
2019/07/09	1	114.00	0	0.00	114.50	1	3,435	0.03%
2019/07/08	13	116.50	6	116.67	117.00	7	3,461	0.20%
2019/07/05	0	0.00	16	117.13	116.50	-16	3,488	-0.46%
2019/07/04	4	117.63	1	116.50	117.00	3	3,533	0.08%
2019/07/03	2	122.75	24	121.15	119.50	-22	3,532	-0.62%
2019/07/02	16	125.91	61	123.90	126.00	-45	3,530	-1.27%
2019/07/01	76	126.43	2	125.25	125.00	74	3,573	2.07%
2019/06/28	0	0.00	4	118.00	118.00	-4	3,649	-0.11%
2019/06/27	1	119.50	0	0.00	120.00	1	3,690	0.03%
2019/06/26	1	118.00	6	116.67	118.00	-5	3,718	-0.13%
2019/06/25	2	118.75	14	118.89	116.50	-12	3,768	-0.32%
2019/06/24	2	118.25	4	118.88	120.00	-2	3,814	-0.05%
2019/06/21	1	122.50	16	119.91	120.00	-15	3,835	-0.39%
2019/06/20	11	121.77	29	119.21	122.50	-18	3,877	-0.46%
2019/06/19	63	120.78	0	0.00	120.00	63	3,980	1.58%
2019/06/18	0	0.00	11	114.45	115.50	-11	3,977	-0.28%
2019/06/17	25	118.50	0	0.00	118.00	25	4,090	0.61%
2019/06/14	25	116.50	3	117.83	116.00	22	4,156	0.53%
2019/06/13	71	117.77	10	118.50	118.00	61	4,371	1.40%
2019/06/12	1	122.50	15	121.90	121.00	-14	4,523	-0.31%
2019/06/11	296	122.60	41	121.67	123.00	255	4,519	5.64%	大買/鉅額交易
2019/06/10	95	117.57	3	118.50	121.00	92	4,448	2.07%
2019/06/06	10	110.50	34	111.03	110.00	-24	4,368	-0.55%
2019/06/05	10	111.05	37	111.85	113.50	-27	4,362	-0.62%
2019/06/04	3	115.00	79	114.51	116.00	-76	4,309	-1.76%
2019/06/03	79	115.11	4	115.00	115.50	75	4,330	1.73%
2019/05/31	3	110.00	31	108.11	112.50	-28	4,368	-0.64%
2019/05/30	111	110.68	107	110.08	107.50	4	4,343	0.09%	大買/大賣/
2019/05/29	72	108.34	14	108.61	110.00	58	4,275	1.36%
2019/05/28	348	105.29	1	105.00	105.00	347	4,188	8.28%	大買/鉅額交易
2019/05/27	6	102.33	1	104.50	104.00	5	4,193	0.12%
2019/05/24	64	103.76	2	104.00	101.00	62	4,288	1.45%
2019/05/23	1	102.50	1	101.00	103.00	0	4,331	0.00%
2019/05/22	27	104.94	2	105.75	102.00	25	4,367	0.57%
2019/05/21	32	104.84	2	104.00	106.00	30	4,387	0.68%
2019/05/20	12	97.78	21	97.75	100.50	-9	4,367	-0.21%
2019/05/17	113	100.65	6	97.50	97.50	107	4,414	2.42%	大買/鉅額交易
2019/05/16	0	0.00	4	99.70	99.60	-4	4,526	-0.09%
2019/05/15	13	103.65	1	102.00	101.00	12	4,646	0.26%
2019/05/14	14	100.58	9	100.06	100.50	5	4,709	0.11%
2019/05/13	14	101.54	2	99.50	99.50	12	4,707	0.25%
2019/05/10	12	102.63	211	100.81	101.00	-199	4,771	-4.17%	大賣/鉅額交易
2019/05/09	6	105.92	163	102.45	102.00	-157	4,741	-3.31%	大賣/鉅額交易
2019/05/08	8	107.94	239	107.78	109.00	-231	4,668	-4.95%	大賣/鉅額交易
2019/05/07	86	116.29	1	115.50	115.00	85	4,614	1.84%
2019/05/06	1	114.50	1	115.00	114.50	0	4,653	0.00%
2019/05/03	1	118.00	0	0.00	118.00	1	4,651	0.02%
2019/05/02	53	116.72	28	116.55	118.50	25	4,625	0.54%
2019/04/30	35	116.97	5	115.50	117.00	30	4,606	0.65%
2019/04/29	0	0.00	122	112.80	113.50	-122	4,562	-2.67%	大賣/鉅額交易
2019/04/26	1	114.00	1	112.50	112.50	0	4,519	0.00%
2019/04/25	1	115.50	35	114.63	112.50	-34	4,483	-0.76%
2019/04/24	29	121.86	3	119.67	119.50	26	4,401	0.59%
2019/04/23	15	123.20	5	123.60	123.00	10	4,378	0.23%
2019/04/22	1	126.50	48	127.74	129.50	-47	4,393	-1.07%
2019/04/19	60	133.80	16	132.31	128.00	44	4,393	1.00%
2019/04/18	1	125.00	15	125.47	125.00	-14	4,265	-0.33%
2019/04/17	37	127.55	5	127.80	125.50	32	4,297	0.74%
2019/04/16	11	123.55	45	124.60	124.00	-34	4,330	-0.79%
2019/04/15	129	122.31	7	123.57	125.00	122	4,309	2.83%	大買/鉅額交易
2019/04/12	15	118.93	0	0.00	117.00	15	4,188	0.36%
2019/04/11	3	119.67	11	118.32	118.00	-8	4,161	-0.19%
2019/04/10	21.2	120.10	1	117.00	120.50	20.2	4,140	0.49%
2019/04/09	12	124.54	1	123.00	123.00	11	4,162	0.26%
2019/04/08	18	131.56	3	131.17	129.00	15	4,148	0.36%
2019/04/03	16	130.44	19	129.82	131.00	-3	4,163	-0.07%
2019/04/02	234	129.21	222	127.82	129.50	12	4,142	0.29%	大買/大賣/
2019/04/01	22	116.45	10	117.30	118.00	12	4,037	0.30%
2019/03/29	34	115.72	1	116.00	115.00	33	4,030	0.82%
2019/03/28	20	114.50	8	115.31	115.50	12	4,049	0.30%
2019/03/27	20	112.28	14	110.50	113.50	6	4,021	0.15%
2019/03/26	8	115.44	1	115.00	114.50	7	3,996	0.18%
2019/03/25	28	112.36	20	112.70	115.50	8	4,016	0.20%
2019/03/22	46	114.95	1,443.5	116.61	114.50	-1,397.5	3,991	-35.01%	大賣/鉅額交易
2019/03/21	60	120.19	9	121.00	121.00	51	3,894	1.31%
2019/03/20	173	122.66	81	121.05	120.50	92	3,948	2.33%	大買/
2019/03/19	17	114.47	853	114.53	115.00	-836	3,918	-21.34%	大賣/鉅額交易
2019/03/18	61	115.01	184	111.01	115.50	-123	3,968	-3.10%	大賣/鉅額交易
2019/03/15	841	108.21	655	108.17	108.50	186	3,756	4.95%	大買/大賣/鉅額交易
2019/03/14	8	99.36	9	99.17	99.00	-1	3,633	-0.03%
2019/03/13	0	0.00	1	100.00	97.60	-1	3,624	-0.03%
2019/03/12	1	100.50	0	0.00	99.00	1	3,625	0.03%
2019/03/11	5	101.40	6	101.17	100.50	-1	3,614	-0.03%
2019/03/08	1	98.90	68	99.50	102.00	-67	3,616	-1.85%
2019/03/07	70	100.59	11	100.59	101.50	59	3,607	1.64%
2019/03/06	82	100.92	10	100.32	100.00	72	3,613	1.99%
2019/03/05	8	97.45	11	95.95	96.00	-3	3,535	-0.08%
2019/03/04	5	97.50	1	94.10	97.40	4	3,512	0.11%
2019/02/27	0	0.00	5	96.48	94.60	-5	3,488	-0.14%
2019/02/26	3	98.57	15	98.77	96.50	-12	3,457	-0.35%
2019/02/25	8	103.70	77	102.38	99.20	-69	3,414	-2.02%
2019/02/22	49	99.37	3	102.00	102.00	46	3,296	1.40%
2019/02/21	1	98.40	11	100.85	98.00	-10	3,240	-0.31%
2019/02/20	13	101.99	0	0.00	98.90	13	3,192	0.41%
2019/02/19	4	101.13	2	99.20	99.20	2	3,124	0.06%
2019/02/18	4	101.00	27	101.06	102.00	-23	3,075	-0.75%
2019/02/15	23	99.36	115.5	99.23	98.30	-92.5	3,011	-3.07%	大賣/
2019/02/14	1,265	96.83	1,029	97.00	97.00	236	2,871	8.22%	大買/大賣/鉅額交易
2019/02/13	62	93.81	3	90.43	88.20	59	2,716	2.17%
2019/02/12	13	88.85	7	89.50	89.60	6	2,625	0.23%
2019/02/11	15	86.80	1	87.50	89.50	14	2,647	0.53%
2019/01/30	21	84.01	60	83.10	83.80	-39	2,566	-1.52%
2019/01/29	16	82.91	17	83.23	82.00	-1	2,529	-0.04%
2019/01/28	41	85.62	28	85.34	85.00	13	2,519	0.52%
2019/01/25	37	84.52	15	84.48	85.00	22	2,528	0.87%
2019/01/24	46	82.01	4	81.80	81.00	42	2,501	1.68%
2019/01/23	4	81.10	3	80.97	81.40	1	2,513	0.04%
2019/01/22	34	82.87	1	83.30	81.20	33	2,533	1.30%
2019/01/21	42	81.79	1	81.60	81.50	41	2,528	1.62%
2019/01/18	9	81.22	9	82.90	81.50	0	2,536	0.00%
2019/01/17	0	0.00	4	82.25	82.20	-4	2,548	-0.16%
2019/01/16	62	82.99	1	83.20	83.10	61	2,549	2.39%
2019/01/15	1	83.50	1	81.50	83.50	0	2,537	0.00%
2019/01/14	17	84.48	0	0.00	82.20	17	2,507	0.68%
2019/01/11	2	84.00	0	0.00	83.50	2	2,447	0.08%
2019/01/10	0	0.00	10	84.20	84.20	-10	2,420	-0.41%
2019/01/09	159	84.02	1	83.20	83.70	158	2,394	6.60%	大買/鉅額交易
2019/01/08	84	80.27	4	81.70	81.60	80	2,310	3.46%
2019/01/07	6	78.57	7	77.44	78.70	-1	2,197	-0.05%
2019/01/03	8	75.44	196	75.54	75.60	-188	2,221	-8.46%	大賣/鉅額交易
2018/12/28	19	79.11	4	79.12	78.20	15	2,228	0.67%
2018/12/27	0	0.00	9	76.20	76.50	-9	2,186	-0.41%
2018/12/26	0	0.00	156	77.26	75.00	-156	2,190	-7.12%	大賣/鉅額交易
2018/12/25	24	78.83	0	0.00	78.80	24	2,209	1.09%
2018/12/24	5	80.18	2	81.70	81.30	3	2,211	0.14%
2018/12/22	1	81.20	2	79.60	79.20	-1	2,214	-0.05%
2018/12/21	7	78.60	3	79.87	79.80	4	2,197	0.18%
2018/12/20	2	78.95	1	75.40	76.70	1	2,179	0.05%
2018/12/19	10	79.03	0	0.00	78.60	10	2,204	0.45%
2018/12/18	7	79.03	2	81.00	78.50	5	2,229	0.22%
2018/12/17	6	80.27	17	80.24	81.20	-11	2,316	-0.47%
2018/12/14	131	78.95	2	79.20	77.50	129	2,482	5.20%	大買/鉅額交易
2018/12/13	63	80.54	16	82.81	78.20	47	2,538	1.85%
2018/12/12	16	80.92	146	80.46	80.80	-130	2,620	-4.96%	大賣/鉅額交易
2018/12/11	5	77.34	2	79.05	80.80	3	2,844	0.11%
2018/12/10	0	0.00	17	72.89	73.50	-17	2,772	-0.61%
2018/12/07	29	73.02	31	74.25	74.80	-2	2,877	-0.07%
2018/12/06	3	69.40	200	68.82	68.00	-197	2,888	-6.82%	大賣/鉅額交易
2018/12/05	1	70.50	10	70.20	71.00	-9	3,111	-0.29%
2018/12/04	10	76.07	0	0.00	76.00	10	3,171	0.32%
2018/12/03	7	76.53	1	76.60	75.20	6	3,347	0.18%
2018/11/30	12	76.49	0	0.00	74.60	12	3,671	0.33%
2018/11/29	12	77.96	18	77.92	75.10	-6	3,747	-0.16%
2018/11/28	14	77.20	8	76.98	77.20	6	3,691	0.16%
2018/11/27	0	0.00	1	70.40	70.20	-1	3,668	-0.03%
2018/11/26	1	69.80	0	0.00	68.50	1	3,653	0.03%
2018/11/22	1	68.20	0	0.00	66.20	1	3,632	0.03%
2018/11/21	33	67.95	0	0.00	68.10	33	3,627	0.91%
2018/11/20	0	0.00	1	68.20	67.50	-1	3,621	-0.03%
2018/11/19	0	0.00	1	68.10	69.20	-1	3,613	-0.03%
2018/11/15	6	67.50	6	66.00	66.10	0	3,592	0.00%
2018/11/14	2	66.90	2	68.20	65.60	0	3,588	0.00%
2018/11/13	3	63.37	0	0.00	64.80	3	3,572	0.08%
2018/11/12	3	66.00	6	66.75	66.10	-3	3,565	-0.08%
2018/11/09	0	0.00	1	67.10	65.40	-1	3,554	-0.03%
2018/11/08	30	69.47	17	67.07	67.80	13	3,543	0.37%
2018/11/07	6	65.07	1	65.20	64.60	5	3,488	0.14%
2018/11/06	71	63.97	0	0.00	63.10	71	3,483	2.04%
2018/11/05	10	64.50	1	66.20	64.20	9	3,477	0.26%
2018/11/02	55	64.27	32	64.04	65.00	23	3,466	0.66%
2018/11/01	25	59.07	8	61.90	63.00	17	3,409	0.50%
2018/10/31	0	0.00	4	56.58	57.40	-4	3,355	-0.12%
2018/10/30	1	51.40	0	0.00	52.20	1	3,326	0.03%
2018/10/29	1	52.60	0	0.00	52.80	1	3,300	0.03%
2018/10/26	5	54.30	27	54.10	53.80	-22	3,286	-0.67%
2018/10/25	4	56.33	0	0.00	56.40	4	3,268	0.12%
2018/10/24	3	61.03	20	61.23	61.50	-17	3,240	-0.52%
2018/10/22	7	64.50	8	61.68	64.80	-1	3,238	-0.03%
2018/10/19	2	62.55	0	0.00	63.10	2	3,235	0.06%
2018/10/17	4	65.13	6	65.32	65.10	-2	3,212	-0.06%
2018/10/16	3	61.87	3	62.23	61.60	0	3,173	0.00%
2018/10/15	1	61.20	16	61.24	61.00	-15	3,166	-0.47%
2018/10/12	2	61.30	7	60.03	61.90	-5	3,153	-0.16%
2018/10/11	8	60.18	24	59.97	59.90	-16	3,129	-0.51%
2018/10/09	25	67.38	2	67.85	66.50	23	3,085	0.75%
2018/10/08	0	0.00	11	67.82	68.40	-11	3,065	-0.36%
2018/10/05	0	0.00	40	70.30	70.00	-40	3,055	-1.31%
2018/10/04	0	0.00	48	73.59	72.80	-48	3,012	-1.59%
2018/10/03	0	0.00	77	76.45	75.50	-77	2,975	-2.59%
2018/10/02	2	81.55	26	80.99	79.50	-24	2,910	-0.82%
2018/10/01	52	82.09	183	80.56	83.40	-131	2,857	-4.58%	大賣/鉅額交易
2018/09/28	1	81.10	27	82.18	81.00	-26	2,795	-0.93%
2018/09/27	34	83.11	4	81.33	81.30	30	2,765	1.08%
2018/09/26	180	82.08	43	81.02	82.30	137	2,720	5.04%	大買/鉅額交易
2018/09/25	0	0.00	54	81.34	81.30	-54	2,664	-2.03%
2018/09/21	90	80.82	13	77.62	81.30	77	2,600	2.96%
2018/09/20	25	87.33	98	86.00	77.10	-73	2,455	-2.97%
2018/09/19	24	86.88	1	88.00	85.60	23	2,232	1.03%
2018/09/18	3	89.10	62	88.33	85.50	-59	2,130	-2.77%
2018/09/17	188	87.72	140	88.99	90.60	48	1,923	2.50%	大買/大賣/
2018/09/14	107	80.82	28	81.66	82.40	79	1,584	4.99%	大買/
2018/09/13	46	83.52	52	83.07	78.60	-6	1,520	-0.39%
2018/09/12	50	78.88	59	78.40	79.50	-9	1,388	-0.65%
2018/09/11	100	85.41	157	84.23	79.10	-57	1,305	-4.37%	大賣/
2018/09/10	59	81.48	38	82.01	80.60	21	1,071	1.96%
2018/09/07	56	85.83	34	85.64	84.00	22	997	2.20%
2018/09/06	781	84.30	1,338	82.11	84.70	-557	822	-67.72%	大買/大賣/鉅額交易
2018/09/05	712	76.86	104	76.29	77.00	608	476	127.63%	大買/大賣/鉅額交易
2018/09/03	42	67.48	8	69.76	69.10	34	375	9.05%
2018/08/31	50	65.94	0	0.00	65.60	50	355	14.05%
2018/08/30	0	0.00	4	66.10	66.10	-4	366	-1.09%
2018/08/29	46	65.65	20	65.63	65.60	26	379	6.86%
2018/08/28	0	0.00	2	65.20	65.00	-2	390	-0.51%
2018/08/24	2	65.00	0	0.00	64.30	2	447	0.45%
2018/08/23	41	64.55	0	0.00	64.90	41	502	8.15%
2018/08/21	4	64.15	0	0.00	64.40	4	517	0.77%
2018/08/20	20	63.73	2	63.80	63.90	18	549	3.28%
2018/08/17	0	0.00	1	65.30	64.50	-1	552	-0.18%
2018/08/16	25	63.65	0	0.00	63.50	25	553	4.51%
2018/08/15	51	63.51	0	0.00	64.10	51	555	9.18%
2018/08/14	11	63.67	0	0.00	64.40	11	560	1.96%
2018/08/13	1	65.40	8	64.81	64.00	-7	596	-1.17%
2018/08/08	0	0.00	5	68.10	67.50	-5	595	-0.84%
2018/08/06	1	69.50	0	0.00	69.80	1	595	0.17%
2018/08/01	6	70.95	0	0.00	70.80	6	592	1.01%
2018/07/31	2	72.05	0	0.00	70.70	2	593	0.34%
2018/07/23	2	67.90	0	0.00	68.70	2	551	0.36%
2018/07/13	8	69.45	2	70.05	70.30	6	539	1.11%
2018/07/12	1	69.30	0	0.00	68.20	1	530	0.19%
2018/07/10	1	67.70	1	68.20	67.50	0	525	0.00%
2018/07/09	25	64.21	0	0.00	64.30	25	512	4.88%
2018/07/06	14	63.94	0	0.00	64.00	14	510	2.74%
2018/07/05	1	66.00	0	0.00	64.90	1	507	0.20%
2018/06/29	0	0.00	1	66.10	66.10	-1	504	-0.20%
2018/06/28	2	65.20	10	65.09	65.10	-8	503	-1.59%
2018/06/25	0	0.00	3	67.80	67.80	-3	495	-0.61%
2018/06/21	1	69.30	3	69.30	70.00	-2	491	-0.41%
2018/06/20	2	68.05	0	0.00	68.80	2	489	0.41%
2018/06/15	3	74.33	3	73.60	73.40	0	473	0.00%
2018/06/14	178	73.79	5	73.78	73.80	173	461	37.49%	大買/鉅額交易
2018/06/13	10	72.30	1	71.60	71.20	9	447	2.01%
2018/06/12	2	71.00	1	71.50	71.00	1	449	0.22%
2018/06/11	4	73.33	49	72.61	71.50	-45	441	-10.20%
2018/06/08	5	73.32	23	73.17	73.00	-18	433	-4.15%
2018/06/07	28	73.30	2	73.00	72.60	26	426	6.10%
2018/06/06	12	74.63	1	74.50	73.50	11	417	2.63%
2018/06/05	100	75.02	2	74.70	74.70	98	408	24.01%
2018/06/04	1	77.30	34	76.13	75.40	-33	409	-8.05%
2018/06/01	0	0.00	3	74.80	74.70	-3	371	-0.81%
2018/05/31	24	74.45	42	74.71	74.90	-18	353	-5.09%
2018/05/30	1	71.90	0	0.00	71.40	1	300	0.33%
2018/05/29	4	72.10	0	0.00	72.00	4	296	1.35%
2018/05/28	5	71.08	7	71.76	71.80	-2	287	-0.70%
2018/05/24	1	69.00	0	0.00	68.00	1	254	0.39%
2018/05/23	10	67.20	0	0.00	67.20	10	256	3.90%
2018/05/22	1	67.90	0	0.00	67.40	1	256	0.39%
2018/05/21	2	65.90	4	68.15	68.10	-2	254	-0.79%
2018/05/14	0	0.00	2	60.90	60.70	-2	253	-0.79%
2018/04/27	2	61.40	0	0.00	61.80	2	318	0.63%
2018/04/26	0	0.00	4	62.10	61.40	-4	318	-1.26%
2018/04/25	1	62.60	0	0.00	62.30	1	318	0.31%
2018/04/23	0	0.00	4	64.35	63.50	-4	319	-1.25%
2018/04/09	0	0.00	3	64.80	64.90	-3	370	-0.81%
2018/03/29	0	0.00	2	66.15	66.30	-2	382	-0.52%
2018/03/28	5	66.26	0	0.00	66.20	5	389	1.28%
2018/03/26	0	0.00	15	66.00	65.90	-15	388	-3.86%
2018/03/23	0	0.00	8	66.26	65.90	-8	389	-2.05%
2018/03/22	0	0.00	2	67.95	67.90	-2	388	-0.51%
2018/03/21	0	0.00	2	68.20	67.90	-2	387	-0.52%
2018/03/16	14	68.82	0	0.00	68.00	14	386	3.63%
2018/03/15	0	0.00	9	67.94	67.60	-9	384	-2.34%
2018/03/13	0	0.00	9	67.83	67.60	-9	388	-2.32%
2018/03/12	20	67.84	5	67.80	67.90	15	389	3.85%
2018/03/08	12	67.43	0	0.00	67.40	12	388	3.09%
2018/03/06	0	0.00	4	64.75	64.40	-4	380	-1.05%
2018/03/05	3	64.93	15	64.47	64.50	-12	383	-3.13%
2018/02/27	1	65.20	0	0.00	66.00	1	409	0.24%
2018/02/26	1	65.40	0	0.00	65.50	1	409	0.24%
2018/02/23	5	65.02	0	0.00	65.40	5	408	1.22%
2018/02/22	22	63.76	1	63.70	63.70	21	406	5.16%
2018/02/21	3	62.30	0	0.00	62.00	3	403	0.74%
2018/02/12	3	62.07	19	61.35	61.20	-16	397	-4.02%
2018/02/09	1	60.80	18	60.87	62.50	-17	389	-4.36%
2018/02/08	0	0.00	28	64.78	64.50	-28	386	-7.24%
2018/02/07	26	67.18	4	66.80	66.50	22	383	5.74%
2018/02/06	3	64.37	78	65.63	64.00	-75	387	-19.34%
2018/02/05	1	69.00	45	69.03	70.20	-44	385	-11.42%
2018/02/02	3	72.50	0	0.00	70.70	3	392	0.76%
2018/02/01	14	70.80	0	0.00	70.80	14	402	3.48%
2018/01/31	0	0.00	3	70.20	70.30	-3	424	-0.71%
2018/01/30	3	69.20	13	68.88	68.70	-10	427	-2.34%
2018/01/29	0	0.00	1	71.30	71.00	-1	429	-0.23%
2018/01/26	114	73.04	60	72.90	71.30	54	431	12.52%	大買/
2018/01/25	75	71.19	11	71.85	72.20	64	407	15.72%
2018/01/24	0	0.00	3	70.30	70.10	-3	398	-0.75%
2018/01/23	1	70.00	0	0.00	70.00	1	405	0.25%
2018/01/22	2	69.55	0	0.00	69.40	2	417	0.48%
2018/01/19	3	69.80	0	0.00	69.60	3	437	0.69%
2018/01/18	9	70.49	1	70.00	70.70	8	451	1.77%
2018/01/15	0	0.00	9	69.58	69.50	-9	514	-1.75%
2018/01/11	0	0.00	3	68.83	69.20	-3	612	-0.49%
2018/01/10	0	0.00	2	68.70	69.00	-2	690	-0.29%
2018/01/08	0	0.00	16	70.93	70.60	-16	724	-2.21%
2018/01/04	22	72.35	7	71.80	72.50	15	763	1.96%
2018/01/03	0	0.00	1	68.60	68.40	-1	789	-0.13%
2018/01/02	0	0.00	5	67.60	68.00	-5	802	-0.62%