和泰車 (2207)-摩根大通券商分點個股進出

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

和泰車

(2207)

可現股當沖

股價
606
漲跌
--
漲幅
0.00%
成交量
471張
產業
上市汽車類股
384人加入追蹤

立即追蹤
本地時間:13:30

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

和泰車 (2207)籌碼相關－摩根大通券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

摩根大通券商分點個股進出
摩根大通券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	14	603.14	108	603.13	606.00	-94	277	-33.85%	大賣/
2024/04/17	10	607.10	69.4	606.99	606.00	-59.4	271	-21.90%
2024/04/16	16.4	627.67	144.7	619.04	613.00	-128.3	265	-48.38%	大賣/鉅額交易
2024/04/15	85	636.44	12	636.00	635.00	73	257	28.38%
2024/04/12	77	637.75	47	637.70	638.00	30	255	11.72%
2024/04/11	35	642.57	15	642.13	642.00	20	252	7.92%
2024/04/10	4	648.50	10	648.00	648.00	-6	254	-2.36%
2024/04/09	98	650.67	14	648.43	649.00	84	259	32.40%
2024/04/08	29	638.55	0	0.00	639.00	29	259	11.18%
2024/04/03	53	641.00	40.4	639.63	638.00	12.6	260	4.85%
2024/04/02	26.3	647.66	45	647.31	647.00	-18.7	259	-7.21%
2024/04/01	14	650.79	4	658.75	656.00	10	260	3.84%
2024/03/29	20	644.95	27	643.44	643.00	-7	257	-2.72%
2024/03/28	50.8	646.29	26	645.90	647.00	24.7	257	9.62%
2024/03/27	39.4	645.76	10	647.20	644.00	29.4	256	11.47%
2024/03/26	44	648.48	5	648.20	647.00	39	257	15.13%
2024/03/25	2	645.00	1	642.00	650.00	1	258	0.39%
2024/03/22	24	640.46	28	639.25	644.00	-4	259	-1.54%
2024/03/21	28	643.14	6	643.17	643.00	22	258	8.51%
2024/03/20	78	635.54	35	635.63	634.00	43	264	16.28%
2024/03/19	7	635.71	32	634.88	635.00	-25	262	-9.51%
2024/03/18	12	645.08	8	645.75	644.00	4	261	1.53%
2024/03/15	127	655.94	11	655.19	656.00	116	261	44.45%	大買/鉅額交易
2024/03/14	35	660.17	19.6	661.56	665.00	15.4	250	6.17%
2024/03/13	8	658.25	27.2	661.27	657.00	-19.2	247	-7.75%
2024/03/12	24	665.83	6	668.17	669.00	18	243	7.39%
2024/03/11	34	670.71	6	666.83	666.00	28	243	11.52%
2024/03/08	63	657.62	9.9	649.28	656.00	53.1	241	21.99%
2024/03/07	3	653.00	21	653.19	652.00	-18	240	-7.50%
2024/03/06	13	661.15	2	661.00	660.00	11	239	4.59%
2024/03/05	6	657.00	20	656.00	657.00	-14	251	-5.56%
2024/03/04	14.6	659.98	15	659.00	659.00	-0.4	256	-0.17%
2024/03/01	0	0.00	5	663.00	663.00	-5	259	-1.93%
2024/02/29	183	665.93	33	667.45	671.00	150	260	57.67%	大買/鉅額交易
2024/02/27	83	655.43	59	653.73	656.00	24	252	9.50%
2024/02/26	34	652.12	20	649.80	655.00	14	249	5.61%
2024/02/23	38	652.74	10	656.40	650.00	28	249	11.21%
2024/02/22	30	658.57	2	658.50	660.00	28	259	10.80%
2024/02/21	17	652.00	23	651.65	654.00	-6	261	-2.28%
2024/02/20	22	653.14	23	655.00	655.00	-1	264	-0.38%
2024/02/19	1	654.00	2	659.00	657.00	-1	268	-0.37%
2024/02/16	22	648.82	0	0.00	650.00	22	277	7.94%
2024/02/15	41	633.68	99.1	632.63	634.00	-58.1	277	-20.94%
2024/02/05	1	637.00	32	635.38	637.00	-31	273	-11.35%
2024/02/02	29	644.31	1	643.00	643.00	28	269	10.38%
2024/02/01	15	643.93	38	642.84	644.00	-23	269	-8.53%
2024/01/31	54	634.37	24.5	634.59	634.00	29.5	267	11.02%
2024/01/30	11	638.00	88.6	637.98	637.00	-77.6	266	-29.07%
2024/01/29	7	646.57	4	647.00	647.00	3	268	1.12%
2024/01/26	7	639.14	8	639.25	640.00	-1	267	-0.37%
2024/01/25	7.8	640.36	15	635.87	635.00	-7.2	268	-2.67%
2024/01/24	3	641.00	21	641.05	641.00	-18	267	-6.74%
2024/01/23	24	638.00	19	635.74	638.00	5	267	1.87%
2024/01/22	2.2	628.31	19.2	626.79	627.00	-17	267	-6.37%
2024/01/19	30	624.50	24	618.33	622.00	6	264	2.27%
2024/01/18	4.2	623.45	28.9	621.72	620.00	-24.7	262	-9.39%
2024/01/17	14	626.79	14	625.14	624.00	0	257	0.00%
2024/01/16	22	650.27	153.5	651.14	643.00	-131.5	245	-53.47%	大賣/鉅額交易
2024/01/15	1	672.00	8	672.88	672.00	-7	236	-2.96%
2024/01/12	5	676.20	3	673.67	675.00	2	242	0.83%
2024/01/11	16	678.75	14	679.50	677.00	2	243	0.82%
2024/01/10	3	678.00	10.3	677.71	676.00	-7.3	244	-2.99%
2024/01/09	4	689.00	21	684.62	683.00	-17	246	-6.92%
2024/01/08	16	686.69	0	0.00	684.00	16	246	6.48%
2024/01/05	8	675.50	37	675.68	675.00	-29	247	-11.71%
2024/01/04	18	678.11	10	679.60	678.00	8	251	3.18%
2024/01/03	11	686.73	19	683.42	685.00	-8	256	-3.12%
2024/01/02	1	704.00	9	700.89	702.00	-8	254	-3.15%
2023/12/29	44	709.09	28.7	708.94	709.00	15.3	254	6.01%
2023/12/28	33.2	705.91	43.6	704.99	711.00	-10.3	260	-3.98%
2023/12/27	49.2	702.87	12	703.00	704.00	37.2	259	14.34%
2023/12/26	6	697.33	7.3	700.09	701.00	-1.3	258	-0.49%
2023/12/25	3	693.67	0	0.00	698.00	3	258	1.16%
2023/12/22	13	684.31	2	687.00	687.00	11	261	4.21%
2023/12/21	2	682.00	3	685.00	685.00	-1	262	-0.38%
2023/12/20	45	693.31	144	692.56	691.00	-99	260	-38.01%	大賣/
2023/12/19	9.1	698.32	3	703.00	700.00	6.1	259	2.34%
2023/12/18	35	705.49	3	705.67	706.00	32	265	12.03%
2023/12/15	60	711.98	18	711.50	713.00	42	265	15.84%
2023/12/14	47	709.02	3	706.00	706.00	44	258	17.05%
2023/12/13	25	689.32	22	693.00	689.00	3	252	1.19%
2023/12/12	30	705.17	11	707.45	704.00	19	256	7.42%
2023/12/11	9	701.11	13	702.46	705.00	-4	256	-1.56%
2023/12/08	10	700.50	14	702.00	701.00	-4	259	-1.54%
2023/12/07	10	694.50	31	694.52	694.00	-21	260	-8.05%
2023/12/06	23	700.61	7	700.86	700.00	16	262	6.09%
2023/12/05	4	692.75	14	693.07	692.00	-10	262	-3.81%
2023/12/04	12	701.42	12	703.67	702.00	0	264	0.00%
2023/12/01	0	0.00	24	695.83	695.00	-24	267	-8.98%
2023/11/30	513.3	709.68	176	709.90	710.00	337.3	266	126.42%	大買/大賣/鉅額交易
2023/11/29	165	702.30	57.7	701.18	696.00	107.3	253	42.38%	大買/鉅額交易
2023/11/28	83	701.83	8.1	702.23	705.00	74.9	248	30.19%
2023/11/27	21	699.10	7	697.86	683.00	14	257	5.44%
2023/11/24	33	696.42	4	697.00	694.00	29	256	11.32%
2023/11/22	10	705.80	13	708.23	709.00	-3	254	-1.18%
2023/11/21	93.4	697.17	21	706.95	709.00	72.4	254	28.46%
2023/11/20	29	681.14	13	683.92	686.00	16	243	6.56%
2023/11/17	57.5	688.85	9	690.11	683.00	48.5	242	20.02%
2023/11/16	40.8	685.91	12	687.58	688.00	28.8	238	12.09%
2023/11/15	52	673.33	44.6	668.51	681.00	7.4	233	3.17%
2023/11/14	15.7	648.53	7	648.14	649.00	8.7	224	3.87%
2023/11/13	5	638.00	10	637.40	641.00	-5	229	-2.18%
2023/11/10	2	636.00	16	636.00	636.00	-14	229	-6.09%
2023/11/09	13	644.31	0	0.00	645.00	13	233	5.57%
2023/11/08	18	645.17	4	643.50	646.00	14	236	5.92%
2023/11/07	7	642.29	20	641.70	643.00	-13	239	-5.43%
2023/11/06	47.1	649.68	27	645.74	646.00	20.1	240	8.36%
2023/11/03	27	629.30	6.2	629.32	630.00	20.8	236	8.77%
2023/11/02	19	622.42	2	617.00	617.00	17	238	7.13%
2023/11/01	15	602.93	1	601.00	601.00	14	238	5.86%
2023/10/31	12	606.25	59.5	603.87	603.00	-47.5	241	-19.70%
2023/10/30	42	604.57	39	604.31	604.00	3	247	1.21%
2023/10/27	14	609.00	14	608.07	607.00	0	248	0.00%
2023/10/26	46	604.04	2	603.50	602.00	44	249	17.65%
2023/10/25	0	0.00	3	610.67	611.00	-3	246	-1.22%
2023/10/24	5	613.00	51.1	612.96	613.00	-46.1	247	-18.65%
2023/10/23	4	613.25	40	615.70	617.00	-36	246	-14.61%
2023/10/20	44	617.86	47	617.64	618.00	-3	245	-1.22%
2023/10/19	1	628.00	5	628.00	628.00	-4	240	-1.66%
2023/10/18	3	635.00	13	635.77	635.00	-10	241	-4.15%
2023/10/17	1	643.00	6	643.33	643.00	-5	240	-2.08%
2023/10/16	1	645.00	7	645.00	645.00	-6	241	-2.49%
2023/10/13	4	650.50	0	0.00	649.00	4	246	1.62%
2023/10/12	29	653.14	18	652.00	652.00	11	245	4.49%
2023/10/11	48	651.81	185	652.91	654.00	-137	244	-56.06%	大賣/鉅額交易
2023/10/06	22	627.82	4	627.25	628.00	18	237	7.57%
2023/10/05	5	633.48	32	635.09	635.00	-27	236	-11.43%
2023/10/04	8	624.25	66	624.18	621.00	-58	234	-24.73%
2023/10/03	6	640.83	33	640.09	640.00	-27	230	-11.70%
2023/10/02	6	652.50	49	652.35	651.00	-43	234	-18.36%
2023/09/28	32	654.78	15	655.07	655.00	17	239	7.09%
2023/09/27	39	650.26	5	651.20	649.00	34	240	14.12%
2023/09/26	7.3	656.31	9	656.33	653.00	-1.7	241	-0.70%
2023/09/25	5	662.80	2	665.00	665.00	3	239	1.25%
2023/09/22	8	651.92	74.4	651.92	653.00	-66.4	242	-27.37%
2023/09/21	24	652.67	142.4	655.09	652.00	-118.4	244	-48.44%	大賣/鉅額交易
2023/09/20	3	671.33	40.8	672.80	670.00	-37.8	236	-15.97%
2023/09/19	0	0.00	2	678.00	678.00	-2	236	-0.85%
2023/09/18	1	682.00	3	682.33	682.00	-2	239	-0.83%
2023/09/15	115	683.00	18.5	683.87	683.00	96.5	242	39.85%	大買/
2023/09/14	13	684.46	0	0.00	690.00	13	236	5.49%
2023/09/13	0	0.00	33	673.30	673.00	-33	235	-14.00%
2023/09/12	6	679.00	21	678.10	682.00	-15	237	-6.32%
2023/09/11	1	659.00	4	661.00	659.00	-3	234	-1.28%
2023/09/08	3.9	670.04	21	667.00	666.00	-17.1	233	-7.33%
2023/09/07	1.6	683.47	35	677.86	672.00	-33.4	235	-14.15%
2023/09/06	1	683.00	31	688.03	683.00	-30	234	-12.82%
2023/09/05	22	697.32	31	696.84	698.00	-9	234	-3.83%
2023/09/04	1	686.35	33	688.45	686.00	-32	236	-13.51%
2023/09/01	6	684.33	22	691.05	691.00	-16	241	-6.63%
2023/08/31	51.7	682.53	10	681.20	679.00	41.7	244	17.04%
2023/08/30	40	696.28	36	694.61	698.00	4	237	1.69%
2023/08/29	12	693.00	3	690.00	695.00	9	243	3.70%
2023/08/28	4	689.75	7	690.52	690.00	-3	249	-1.20%
2023/08/25	59.5	690.61	29	690.45	690.00	30.5	278	10.97%
2023/08/24	12	691.08	22	690.00	692.00	-10	292	-3.42%
2023/08/23	16	687.13	50	687.08	686.00	-34	297	-11.42%
2023/08/22	33.2	690.55	23	692.17	689.00	10.2	303	3.37%
2023/08/21	17.8	693.46	27.4	694.15	692.00	-9.6	307	-3.13%
2023/08/18	63	690.97	33	691.73	692.00	30	314	9.55%
2023/08/17	100.1	691.21	65	692.57	698.00	35.1	316	11.06%
2023/08/16	43	703.77	18	703.67	704.00	25	316	7.89%
2023/08/15	44	703.98	63	704.19	704.00	-19	330	-5.74%
2023/08/14	11	704.82	21	704.95	705.00	-10	348	-2.87%
2023/08/11	24	734.13	39	725.00	723.00	-15	358	-4.18%
2023/08/10	9	702.11	71	704.37	705.00	-62	362	-17.09%
2023/08/09	4	717.25	20	715.85	716.00	-16	363	-4.40%
2023/08/08	6	718.83	17	716.06	712.00	-11	369	-2.98%
2023/08/07	4.5	725.60	56	729.61	729.00	-51.5	367	-14.00%
2023/08/04	28	721.39	100	720.17	719.00	-72	367	-19.60%
2023/08/02	32	743.41	151.9	743.97	738.00	-119.9	364	-32.88%	大賣/鉅額交易
2023/08/01	1	770.00	5	766.80	770.00	-4	358	-1.12%
2023/07/31	17	759.24	27	758.00	758.00	-10	354	-2.82%
2023/07/28	56.1	764.99	70	762.49	761.00	-13.9	352	-3.95%
2023/07/27	6.3	774.49	10	774.70	773.00	-3.7	351	-1.05%
2023/07/26	6	775.00	13	774.00	775.00	-7	351	-1.99%
2023/07/25	10	774.00	17	773.94	774.00	-7	352	-1.99%
2023/07/24	3	755.67	46	756.74	757.00	-43	354	-12.14%
2023/07/21	3	772.00	72	772.15	772.00	-69	356	-19.38%
2023/07/20	11	776.45	17	779.29	776.00	-6	354	-1.69%
2023/07/19	5	773.00	13	768.92	767.00	-8	353	-2.27%
2023/07/18	3	774.07	30	777.90	776.00	-27	351	-7.67%
2023/07/17	4	790.00	7	794.29	790.00	-3	345	-0.87%
2023/07/14	6	808.18	41	810.83	806.00	-35	345	-10.12%
2023/07/13	23	792.04	30	792.53	790.00	-7	341	-2.05%
2023/07/12	3	776.00	11	774.64	776.00	-8	340	-2.35%
2023/07/11	9	779.56	35	778.34	777.00	-26	340	-7.63%
2023/07/10	29.5	785.12	63	780.81	777.00	-33.5	340	-9.84%
2023/07/07	41	769.56	110	769.09	769.00	-69	337	-20.45%	大賣/
2023/07/06	38	792.55	161	793.74	789.00	-123	333	-36.94%	大賣/鉅額交易
2023/07/05	10	809.00	36	809.75	804.00	-26	325	-7.98%
2023/07/04	51	820.67	22	817.82	823.00	29	322	8.98%
2023/07/03	13.1	822.47	0	0.00	823.00	13.1	321	4.08%
2023/06/30	18	815.00	40	818.25	814.00	-22	325	-6.75%
2023/06/29	31	829.97	65	829.00	827.00	-34	324	-10.47%
2023/06/28	14	817.00	24	813.63	813.00	-10	321	-3.10%
2023/06/27	7	812.57	7	809.86	813.00	0	321	0.00%
2023/06/26	27	812.89	24	809.46	810.00	3	322	0.93%
2023/06/21	5	820.00	39.1	822.15	824.00	-34.1	321	-10.60%
2023/06/20	4.1	831.40	21	824.95	825.00	-16.9	323	-5.22%
2023/06/19	3.2	838.75	3	837.67	839.00	0.2	324	0.06%
2023/06/16	79	828.38	56	829.09	830.00	23	322	7.14%
2023/06/15	7	830.71	6	831.00	831.00	1	316	0.32%
2023/06/14	2	826.00	33	822.76	823.00	-31	323	-9.57%
2023/06/13	34	820.24	66	821.15	820.00	-32	323	-9.88%
2023/06/12	14	815.79	2	819.00	813.00	12	322	3.72%
2023/06/09	67	828.48	13	827.77	828.00	54	324	16.62%
2023/06/08	47	832.77	3	823.00	824.00	44	322	13.65%
2023/06/07	76.8	860.13	6	862.83	861.00	70.8	324	21.84%
2023/06/06	31	847.39	4	837.75	848.00	27	319	8.44%
2023/06/05	31	833.74	50	833.66	829.00	-19	317	-5.99%
2023/06/02	47	829.49	45.9	831.41	832.00	1.1	313	0.36%
2023/06/01	4	806.75	78	814.35	808.00	-74	307	-24.09%
2023/05/31	416	804.72	870.1	804.62	805.00	-454.1	301	-150.68%	大買/大賣/鉅額交易
2023/05/30	110	810.08	91	809.58	808.00	19	274	6.93%	大買/
2023/05/29	31	777.97	10	778.70	774.00	21	261	8.03%
2023/05/26	8	790.25	26	793.00	784.00	-18	268	-6.70%
2023/05/25	5	810.00	8	816.50	812.00	-3	265	-1.13%
2023/05/24	37	817.46	25	827.20	830.00	12	262	4.56%
2023/05/23	34	830.82	11	829.55	829.00	23	255	8.99%
2023/05/22	20	838.70	9.9	832.35	837.00	10.1	250	4.04%
2023/05/19	57	854.30	33	862.36	850.00	24	245	9.78%
2023/05/18	119	857.41	27	851.37	865.00	92	229	40.07%	大買/
2023/05/17	20	788.90	17	767.47	814.00	3	209	1.43%
2023/05/16	16	732.44	40	733.68	740.00	-24	196	-12.21%
2023/05/15	12.1	706.18	15	706.00	705.00	-2.9	188	-1.56%
2023/05/12	9	674.67	13.5	673.36	700.00	-4.5	188	-2.38%
2023/05/11	9	674.67	13.5	673.36	673.00	-4.5	182	-2.46%
2023/05/10	18	667.72	2.6	666.62	671.00	15.4	182	8.46%
2023/05/09	13	674.38	11	673.09	677.00	2	182	1.10%
2023/05/08	12	674.08	32.9	674.80	678.00	-20.9	184	-11.33%
2023/05/05	10	663.10	3.4	664.03	665.00	6.6	182	3.63%
2023/05/04	9	659.67	9	659.33	660.00	0	186	0.00%
2023/05/03	6	658.33	3	663.67	658.00	3	195	1.53%
2023/05/02	6	658.00	10	657.70	659.00	-4	203	-1.97%
2023/04/28	0	0.00	10	659.90	661.00	-10	217	-4.60%
2023/04/27	53	652.58	74	653.09	651.00	-21	218	-9.62%
2023/04/26	51	655.90	21	658.24	660.00	30	217	13.82%
2023/04/25	27.6	640.40	21	640.43	640.00	6.6	214	3.07%
2023/04/24	5	646.00	3	646.67	648.00	2	214	0.93%
2023/04/21	25	641.76	7.5	638.39	642.00	17.5	218	7.98%
2023/04/20	7	642.71	6	650.67	640.00	1	221	0.45%
2023/04/19	29	663.14	30	661.00	662.00	-1	226	-0.44%
2023/04/18	1.6	662.00	12	660.25	660.00	-10.4	227	-4.56%
2023/04/17	31	662.39	16	662.81	665.00	15	228	6.56%
2023/04/14	20	657.60	11	654.73	660.00	9	228	3.96%
2023/04/13	12	648.00	16	646.19	646.00	-4	228	-1.75%
2023/04/12	24	651.71	3	651.67	653.00	21	227	9.22%
2023/04/11	28	647.26	11	645.09	648.00	17	231	7.35%
2023/04/10	3	638.67	0	0.00	640.00	3	230	1.30%
2023/04/07	1	636.00	0	0.00	637.00	1	230	0.43%
2023/04/06	7	633.29	21	634.52	632.00	-14	231	-6.05%
2023/03/31	33	641.76	6.5	645.01	642.00	26.5	230	11.51%
2023/03/30	50.2	630.95	37	628.89	629.00	13.2	225	5.84%
2023/03/29	17	632.77	17	632.18	633.00	0	225	0.01%
2023/03/28	5	630.20	8	627.75	630.00	-3	225	-1.33%
2023/03/27	5	627.80	3	628.00	630.00	2	225	0.89%
2023/03/24	29.1	623.00	21	621.90	626.00	8.1	231	3.49%
2023/03/23	24	620.04	11.9	617.84	622.00	12.1	230	5.25%
2023/03/22	23	611.78	39	610.26	612.00	-16	231	-6.92%
2023/03/21	5	599.20	10	599.50	599.00	-5	233	-2.14%
2023/03/20	5	593.40	5	596.80	593.00	0	234	0.00%
2023/03/17	111.2	595.13	200.7	595.36	595.00	-89.5	236	-37.81%	大買/大賣/
2023/03/16	13.7	595.52	7	595.57	595.00	6.7	232	2.88%
2023/03/15	12.4	602.45	9	604.89	599.00	3.4	234	1.45%
2023/03/14	60	606.57	17	604.53	605.00	43	235	18.29%
2023/03/13	26.3	609.53	9	606.56	611.00	17.3	233	7.42%
2023/03/10	7	602.14	60	606.32	601.00	-53	230	-22.95%
2023/03/09	0	0.00	28	614.75	616.00	-28	227	-12.31%
2023/03/08	8	617.88	10	619.30	618.00	-2	233	-0.86%
2023/03/07	13	627.85	3	625.67	628.00	10	234	4.26%
2023/03/06	18	622.50	5	622.00	623.00	13	235	5.52%
2023/03/03	6	612.67	27	612.37	610.00	-21	236	-8.90%
2023/03/02	10	611.71	8	610.25	609.00	2	239	0.84%
2023/03/01	16.9	617.36	19.8	615.63	612.00	-2.9	238	-1.22%
2023/02/24	102.5	617.04	490	616.85	617.00	-387.5	235	-164.80%	大買/大賣/鉅額交易
2023/02/23	63.1	617.91	5	616.80	618.00	58.1	222	26.06%
2023/02/22	0	0.00	32	613.16	612.00	-32	219	-14.61%
2023/02/21	4	621.00	4.9	622.97	621.00	-0.9	218	-0.41%
2023/02/20	9	626.11	5	625.80	629.00	4	221	1.81%
2023/02/17	23	624.35	7	623.43	630.00	16	224	7.12%
2023/02/16	23	623.91	19	623.58	623.00	4	229	1.74%
2023/02/15	31.7	624.18	10	623.50	623.00	21.7	240	9.05%
2023/02/14	5	629.20	5	629.00	629.00	0	239	0.00%
2023/02/13	7	623.71	2	626.00	624.00	5	241	2.07%
2023/02/10	4	626.00	2	629.00	623.00	2	242	0.83%
2023/02/09	6	635.83	5	633.00	636.00	1	241	0.41%
2023/02/08	7	639.57	13	639.77	642.00	-6	244	-2.46%
2023/02/07	18	638.90	13	638.31	636.00	5	244	2.06%
2023/02/06	72	647.90	55	647.64	647.00	17	243	6.99%
2023/02/03	3.1	656.33	18	655.39	657.00	-14.9	242	-6.17%
2023/02/02	3	655.67	25	654.80	655.00	-22	243	-9.03%
2023/02/01	35.7	647.41	28.1	642.38	663.00	7.6	244	3.10%
2023/01/31	41	657.39	34.4	656.09	656.00	6.6	238	2.77%
2023/01/30	154.1	657.08	157.2	653.26	661.00	-3.1	234	-1.32%	大買/大賣/
2023/01/17	22	627.00	23.8	627.54	626.00	-1.8	225	-0.79%
2023/01/16	16.7	629.38	38	629.05	627.00	-21.3	225	-9.43%
2023/01/13	3	624.33	65	623.98	624.00	-62	223	-27.71%
2023/01/12	18	619.61	45	620.71	620.00	-27	226	-11.92%
2023/01/11	26.7	622.56	23	627.17	621.00	3.7	226	1.63%
2023/01/10	12.7	636.36	31	633.29	637.00	-18.3	224	-8.15%
2023/01/09	49	626.73	4	627.50	630.00	45	223	20.18%
2023/01/06	16	609.38	10	610.98	611.00	6	218	2.73%
2023/01/05	1	601.00	13.5	601.36	603.00	-12.5	219	-5.68%
2023/01/04	22.9	596.97	15	596.80	598.00	7.9	219	3.59%
2023/01/03	7	580.29	33	578.73	592.00	-26	223	-11.61%
2022/12/30	5	588.20	6	588.83	588.00	-1	223	-0.45%
2022/12/29	38	586.47	78	585.58	586.00	-40	226	-17.69%
2022/12/28	4.6	593.73	12	594.25	592.00	-7.4	222	-3.33%
2022/12/27	3.3	600.58	8	601.25	602.00	-4.7	223	-2.10%
2022/12/26	3	592.67	0	0.00	598.00	3	224	1.34%
2022/12/23	0.2	596.00	26	586.46	592.00	-25.8	228	-11.27%
2022/12/22	9	592.78	4	591.25	596.00	5	234	2.14%
2022/12/21	3	587.00	9	594.00	585.00	-6	236	-2.54%
2022/12/20	5.6	590.57	14	587.21	587.00	-8.4	238	-3.53%
2022/12/19	20	590.25	22	594.59	595.00	-2	238	-0.84%
2022/12/16	67	597.63	46	596.24	595.00	21	239	8.78%
2022/12/15	10.5	615.43	47	613.79	613.00	-36.5	236	-15.45%
2022/12/14	12	619.83	14	623.14	629.00	-2	238	-0.84%
2022/12/13	33	597.58	35	599.77	599.00	-2	235	-0.85%
2022/12/12	2	616.00	2	613.00	611.00	0	231	0.00%
2022/12/09	1	624.00	21	621.52	624.00	-20	240	-8.32%
2022/12/08	80.3	619.45	9	623.56	619.00	71.3	241	29.52%
2022/12/07	30.4	630.18	31	630.48	634.00	-0.6	239	-0.25%
2022/12/06	72	631.08	30	629.80	634.00	42	238	17.60%
2022/12/05	21	629.81	6	629.83	630.00	15	237	6.31%
2022/12/02	22	639.50	18	640.00	638.00	4	237	1.69%
2022/12/01	20	641.45	7.2	648.58	643.00	12.8	241	5.29%
2022/11/30	85.1	648.69	110.9	649.94	650.00	-25.8	242	-10.63%	大賣/
2022/11/29	131	634.94	38	634.03	639.00	93	235	39.52%	大買/
2022/11/28	19	622.74	12	623.42	622.00	7	233	2.99%
2022/11/25	23	630.70	18	630.39	637.00	5	236	2.11%
2022/11/24	72	626.86	3	628.00	632.00	69	238	28.90%
2022/11/23	0	0.00	4	616.25	619.00	-4	238	-1.68%
2022/11/22	14.7	616.21	7	617.71	620.00	7.7	241	3.17%
2022/11/21	20.3	615.74	2	612.50	618.00	18.3	241	7.57%
2022/11/18	16	607.25	23	607.70	611.00	-7	242	-2.88%
2022/11/17	50.1	608.30	8	608.00	609.00	42.1	243	17.32%
2022/11/16	50.4	617.17	35	616.11	611.00	15.4	242	6.35%
2022/11/15	48.1	616.77	8	610.25	621.00	40.1	239	16.74%
2022/11/14	63	613.29	24	615.54	616.00	39	235	16.53%
2022/11/11	121	600.10	21.2	597.36	605.00	99.8	229	43.40%	大買/
2022/11/10	4	590.00	34	590.71	591.00	-30	220	-13.58%
2022/11/09	23	592.83	8	593.00	593.00	15	221	6.76%
2022/11/08	12	588.50	14	591.00	591.00	-2	219	-0.91%
2022/11/07	37	589.73	15	590.33	591.00	22	219	10.00%
2022/11/04	39	574.41	12	572.42	582.00	27	220	12.22%
2022/11/03	33	579.55	7	581.14	581.00	26	219	11.84%
2022/11/02	44	588.25	6.3	588.49	589.00	37.7	218	17.24%
2022/11/01	29	585.17	15	585.00	585.00	14	218	6.41%
2022/10/31	51.2	583.85	32	583.13	584.00	19.2	220	8.67%
2022/10/28	74.8	583.85	68	581.25	578.00	6.8	219	3.11%
2022/10/27	37	596.41	29	596.34	597.00	8	216	3.69%
2022/10/26	44.4	588.09	14	588.57	592.00	30.4	215	14.08%
2022/10/25	28	582.21	36	579.17	584.00	-8	211	-3.78%
2022/10/24	13	566.00	17	566.76	566.00	-4	207	-1.92%
2022/10/21	0	0.00	11	555.27	557.00	-11	207	-5.31%
2022/10/20	29	553.21	44	553.89	552.00	-15	207	-7.23%
2022/10/19	35.1	573.62	48	576.60	577.00	-12.9	204	-6.31%
2022/10/18	6	566.18	14	566.36	568.00	-8	203	-3.91%
2022/10/17	9.1	560.47	28	561.11	562.00	-18.9	205	-9.21%
2022/10/14	28	556.07	23	555.96	554.00	5	205	2.44%
2022/10/13	32	545.56	24	545.04	544.00	8	205	3.88%
2022/10/12	33	553.24	50	553.92	555.00	-17	204	-8.30%
2022/10/11	31	555.10	53	556.49	555.00	-22	204	-10.74%
2022/10/07	24	577.96	10.2	579.15	578.00	13.8	201	6.83%
2022/10/06	36	585.28	12	585.42	587.00	24	200	11.97%
2022/10/05	8	572.38	10	571.80	570.00	-2	200	-1.00%
2022/10/04	4	571.00	13.7	575.14	571.00	-9.7	200	-4.84%
2022/10/03	1	568.00	4.1	561.05	561.00	-3.1	200	-1.54%
2022/09/30	53	570.92	49	569.10	572.00	4	203	1.97%
2022/09/29	139	564.83	22.7	569.47	577.00	116.3	201	57.61%	大買/鉅額交易
2022/09/28	24.1	549.67	22	550.23	549.00	2.1	199	1.05%
2022/09/27	31	567.19	61.7	565.44	564.00	-30.7	200	-15.32%
2022/09/26	10	568.50	33.4	568.98	567.00	-23.4	200	-11.67%
2022/09/23	18	580.22	38.7	580.28	579.00	-20.7	200	-10.31%
2022/09/22	5	584.20	44	586.93	584.00	-39	203	-19.13%
2022/09/21	8	595.75	66.6	594.05	598.00	-58.6	202	-28.94%
2022/09/20	8	598.50	0.8	597.00	600.00	7.2	200	3.59%
2022/09/19	20.4	593.51	27	592.48	591.00	-6.7	205	-3.24%
2022/09/16	83.5	603.26	249.1	602.76	606.00	-165.5	209	-79.10%	大賣/鉅額交易
2022/09/15	12.5	591.93	40	591.25	591.00	-27.5	204	-13.42%
2022/09/14	5.4	594.63	31	594.06	596.00	-25.6	202	-12.64%
2022/09/13	6	605.00	2.2	604.64	606.00	3.8	205	1.85%
2022/09/12	34	605.15	6	604.17	605.00	28	206	13.57%
2022/09/08	34	593.21	9	595.89	597.00	25	208	11.98%
2022/09/07	17	586.06	70	585.53	582.00	-53	209	-25.32%
2022/09/06	40	598.08	12	597.83	603.00	28	207	13.46%
2022/09/05	5.4	587.07	20	586.60	587.00	-14.6	207	-7.02%
2022/09/02	1	588.00	35	584.83	581.00	-34	217	-15.65%
2022/09/01	2	598.00	63	594.10	590.00	-61	216	-28.16%
2022/08/31	21	607.14	37	613.46	614.00	-16	211	-7.56%
2022/08/30	102	597.56	57.3	593.64	599.00	44.7	209	21.36%	大買/
2022/08/29	10	592.90	72	592.13	593.00	-62	209	-29.58%
2022/08/26	28	605.71	11	604.55	607.00	17	207	8.18%
2022/08/25	56	602.75	6	604.33	606.00	50	210	23.80%
2022/08/24	26	592.88	15	591.87	590.00	11	211	5.20%
2022/08/23	13.1	596.26	10	595.00	598.00	3.1	226	1.37%
2022/08/22	12	595.83	13	596.46	596.00	-1	234	-0.43%
2022/08/19	15	603.80	29	603.00	605.00	-14	239	-5.85%
2022/08/18	13.1	608.82	2	612.00	612.00	11.1	241	4.60%
2022/08/17	45.9	609.65	55	611.47	612.00	-9.1	244	-3.72%
2022/08/16	17	609.53	16	609.38	611.00	1	243	0.41%
2022/08/15	12	609.83	3	606.00	608.00	9	244	3.68%
2022/08/12	38	609.47	5	607.20	611.00	33	246	13.37%
2022/08/11	14	605.36	9	612.00	612.00	5	247	2.02%
2022/08/10	24	593.29	12	593.83	597.00	12	248	4.83%
2022/08/09	1	601.00	13	598.54	599.00	-12	249	-4.80%
2022/08/08	7	600.43	7	601.00	601.00	0	251	0.00%
2022/08/05	15	605.07	0	0.00	606.00	15	252	5.94%
2022/08/04	17.1	589.60	18.2	584.49	591.00	-1.1	251	-0.42%
2022/08/03	10	596.80	7	597.00	597.00	3	254	1.18%
2022/08/02	25	593.48	52	590.23	595.00	-27	255	-10.58%
2022/08/01	3	598.33	18	599.00	601.00	-15	255	-5.87%
2022/07/29	37.9	603.35	15	603.53	604.00	22.9	258	8.84%
2022/07/28	53.1	601.19	25	599.80	603.00	28.1	258	10.89%
2022/07/27	8.1	598.41	3	598.33	599.00	5.1	256	1.98%
2022/07/26	39.3	598.28	6	597.83	600.00	33.3	257	12.95%
2022/07/25	7.2	593.83	16	596.69	598.00	-8.8	259	-3.39%
2022/07/22	16	589.44	24.1	582.23	590.00	-8.1	263	-3.07%
2022/07/21	19	589.05	16	588.69	589.00	3	264	1.14%
2022/07/20	5	588.00	5	590.60	588.00	0	265	0.00%
2022/07/19	12.1	596.90	8	597.38	599.00	4.1	268	1.52%
2022/07/18	14	590.50	32	590.72	590.00	-18	269	-6.68%
2022/07/15	6	600.67	17	600.41	597.00	-11	269	-4.09%
2022/07/14	2.2	605.64	1.5	605.04	607.00	0.7	269	0.26%
2022/07/13	0	0.00	6.1	599.16	603.00	-6.1	270	-2.25%
2022/07/12	0.1	594.00	41	590.00	595.00	-40.9	269	-15.19%
2022/07/11	41.4	595.51	22	594.73	594.00	19.4	268	7.23%
2022/07/08	46.9	595.83	26	596.69	594.00	20.9	267	7.81%
2022/07/07	10	617.40	6	617.00	618.00	4	267	1.50%
2022/07/06	16.2	616.31	21	617.43	613.00	-4.8	265	-1.81%
2022/07/05	18	630.00	5	628.20	620.00	13	263	4.93%
2022/07/04	4.4	621.05	27	618.89	618.00	-22.6	259	-8.69%
2022/07/01	2	609.50	21	613.14	608.00	-19	261	-7.25%
2022/06/30	9.5	612.21	55	610.53	606.00	-45.5	262	-17.36%
2022/06/29	27	624.15	40	622.60	623.00	-13	260	-5.00%
2022/06/28	12	628.50	11	624.27	624.00	1	260	0.38%
2022/06/27	94	629.45	10	629.20	629.00	84	264	31.80%
2022/06/24	44.3	617.86	22	617.14	619.00	22.3	258	8.63%
2022/06/23	90.3	598.55	9	596.89	604.00	81.3	254	31.92%
2022/06/22	5	585.40	17	581.18	580.00	-12	250	-4.79%
2022/06/21	30	583.97	71	586.25	587.00	-41	250	-16.36%
2022/06/20	18	573.44	76	573.01	571.00	-58	247	-23.42%
2022/06/17	24	573.58	88.1	569.33	568.00	-64.1	246	-26.01%
2022/06/16	31	580.84	20	578.65	579.00	11	244	4.50%
2022/06/15	34	578.53	90	577.54	579.00	-56	256	-21.80%
2022/06/14	11	576.73	72.2	578.47	582.00	-61.2	263	-23.21%
2022/06/13	33	581.61	121	584.57	578.00	-88	267	-32.88%	大賣/
2022/06/10	7	608.86	26	607.73	610.00	-19	261	-7.27%
2022/06/09	12	611.25	15	612.40	613.00	-3	261	-1.15%
2022/06/08	19	609.11	22	611.68	613.00	-3	263	-1.14%
2022/06/07	25	605.16	36	608.28	604.00	-11	264	-4.16%
2022/06/06	16	615.38	38	616.32	620.00	-22	263	-8.34%
2022/06/02	28	617.04	3	620.00	616.00	25	267	9.33%
2022/06/01	17	626.76	13	622.92	620.00	4	274	1.46%
2022/05/31	128	627.69	301.6	626.49	633.00	-173.6	274	-63.35%	大買/大賣/鉅額交易
2022/05/30	169.5	609.63	34	608.24	613.00	135.5	258	52.34%	大買/鉅額交易
2022/05/27	25	596.00	15	595.20	597.00	10	250	3.99%
2022/05/26	31	582.10	0	0.00	582.00	31	249	12.42%
2022/05/25	24	576.54	45	573.82	577.00	-21	254	-8.24%
2022/05/24	5.7	572.58	13	570.31	570.00	-7.3	256	-2.83%
2022/05/23	5.1	578.04	13	577.31	578.00	-7.9	256	-3.08%
2022/05/20	70	573.44	53	573.40	579.00	17	260	6.54%
2022/05/19	11	562.09	6	564.33	561.00	5	257	1.94%
2022/05/18	64	579.00	25.1	574.65	577.00	38.9	255	15.20%
2022/05/17	35.3	570.78	34	571.35	574.00	1.3	256	0.50%
2022/05/16	7	564.57	29	562.72	559.00	-22	257	-8.55%
2022/05/13	28	559.46	49	558.10	557.00	-21	257	-8.17%
2022/05/12	45	554.00	35	556.06	552.00	10	256	3.90%
2022/05/11	105	563.70	12	556.83	567.00	93	255	36.43%	大買/
2022/05/10	38	556.84	2	560.00	554.00	36	252	14.25%
2022/05/09	18	556.11	43	555.88	553.00	-25	252	-9.88%
2022/05/06	57	570.84	81.1	570.97	570.00	-24.1	253	-9.52%
2022/05/05	6.3	585.37	2	583.50	584.00	4.3	255	1.68%
2022/05/04	1.1	582.73	5	579.20	578.00	-3.9	256	-1.52%
2022/05/03	0	0.00	4	578.75	578.00	-4	262	-1.52%
2022/04/29	10.4	579.25	22	577.45	580.00	-11.6	264	-4.39%
2022/04/28	47	571.06	62	569.29	578.00	-15	265	-5.65%
2022/04/27	13	570.31	17.1	569.95	568.00	-4.1	261	-1.55%
2022/04/26	20	578.50	39	577.74	581.00	-19	260	-7.29%
2022/04/25	20	574.15	74	573.31	573.00	-54	258	-20.87%
2022/04/22	13	582.23	33	582.45	589.00	-20	253	-7.88%
2022/04/21	7	589.71	4.1	587.02	585.00	2.9	252	1.15%
2022/04/20	81.6	590.14	9	587.67	592.00	72.6	252	28.76%
2022/04/19	2	583.00	36	579.47	579.00	-34	251	-13.52%
2022/04/18	4	573.75	25	573.20	573.00	-21	251	-8.34%
2022/04/15	8	580.75	21	578.71	578.00	-13	250	-5.18%
2022/04/14	20	591.65	3	591.00	591.00	17	251	6.77%
2022/04/13	17	588.18	16	592.38	594.00	1	252	0.40%
2022/04/12	28.4	578.80	14	579.00	579.00	14.4	250	5.76%
2022/04/11	70	576.63	16	576.63	574.00	54	249	21.60%
2022/04/08	11.3	581.73	30	580.47	583.00	-18.7	248	-7.54%
2022/04/07	68	579.96	68.2	581.00	575.00	-0.2	249	-0.08%
2022/04/06	34.1	590.11	56	588.23	593.00	-21.9	245	-8.92%
2022/04/01	18.2	593.26	44	593.89	593.00	-25.8	244	-10.55%
2022/03/31	19.1	599.11	11	602.18	598.00	8.1	241	3.36%
2022/03/30	122	597.96	55	595.73	598.00	67	238	28.05%	大買/
2022/03/29	29	585.00	15	585.27	586.00	14	234	5.96%
2022/03/28	23	578.22	22	576.36	583.00	1	234	0.43%
2022/03/25	6	583.50	17	582.59	583.00	-11	233	-4.71%
2022/03/24	13	587.85	14	587.86	589.00	-1	235	-0.42%
2022/03/23	10	590.90	37	589.38	587.00	-27	237	-11.38%
2022/03/22	5	586.00	62.6	585.86	585.00	-57.6	235	-24.49%
2022/03/21	28.9	581.17	7	582.00	582.00	21.9	237	9.22%
2022/03/18	125	572.41	16	572.56	569.00	109	236	46.10%	大買/鉅額交易
2022/03/17	86.1	587.53	33	586.27	580.00	53.1	223	23.80%
2022/03/16	48.1	566.13	16.2	571.01	567.00	31.9	213	14.93%
2022/03/15	15.4	575.38	7	575.86	575.00	8.4	207	4.06%
2022/03/14	14.7	583.98	8	581.88	581.00	6.7	207	3.20%
2022/03/11	19.2	587.71	2	586.00	582.00	17.2	208	8.23%
2022/03/10	52	594.29	6	593.83	597.00	46	208	22.04%
2022/03/09	15	577.27	3	578.00	575.00	12	207	5.80%
2022/03/08	31	577.32	38	575.89	575.00	-7	205	-3.41%
2022/03/07	20	599.90	61	603.74	594.00	-41	201	-20.37%
2022/03/04	31	621.94	31.2	617.18	622.00	-0.2	206	-0.10%
2022/03/03	0	0.00	2.2	633.64	636.00	-2.2	206	-1.07%
2022/03/02	15	634.73	0	0.00	635.00	15	209	7.15%
2022/03/01	18	634.22	3.6	631.17	639.00	14.4	209	6.88%
2022/02/25	41	616.73	165	621.54	630.00	-124	207	-59.76%	大賣/鉅額交易
2022/02/24	66.1	614.82	59.1	612.71	616.00	7	202	3.43%
2022/02/23	4	626.50	1.6	621.87	627.00	2.4	198	1.21%
2022/02/22	93	625.18	74	623.12	629.00	19	198	9.56%
2022/02/21	13	638.23	12	638.83	643.00	1	195	0.51%
2022/02/18	7.3	640.72	2	644.50	635.00	5.3	196	2.68%
2022/02/17	50	644.48	42	645.05	645.00	8	198	4.02%
2022/02/16	10	632.30	7	632.43	634.00	3	196	1.53%
2022/02/15	11	622.18	19	623.53	621.00	-8	196	-4.07%
2022/02/14	35	623.74	10	625.40	631.00	25	196	12.69%
2022/02/11	35.1	625.06	13	625.00	625.00	22.1	198	11.15%
2022/02/10	11.2	623.84	31	623.39	626.00	-19.8	203	-9.72%
2022/02/09	30	618.33	16	619.94	625.00	14	203	6.86%
2022/02/08	38	612.00	62	609.05	609.00	-24	201	-11.91%
2022/02/07	81.1	601.44	34	597.68	609.00	47.1	198	23.72%
2022/01/26	3	602.00	7	599.57	602.00	-4	193	-2.07%
2022/01/25	61	598.18	84.2	595.55	598.00	-23.2	194	-11.92%
2022/01/24	38	613.58	12	609.67	615.00	26	187	13.86%
2022/01/21	49	602.29	23	599.57	607.00	26	189	13.74%
2022/01/20	21	609.19	9.2	607.13	604.00	11.8	186	6.31%
2022/01/19	27.1	607.58	1	607.00	607.00	26.1	186	14.00%
2022/01/18	11	612.09	2	609.00	609.00	9	190	4.73%
2022/01/17	1	612.00	0	0.00	610.00	1	189	0.53%
2022/01/14	0	0.00	10	622.30	622.00	-10	188	-5.30%
2022/01/13	26.6	623.94	0	0.00	625.00	26.6	192	13.85%
2022/01/12	15	621.07	2	619.50	621.00	13	192	6.76%
2022/01/11	15	620.73	1	619.00	624.00	14	194	7.21%
2022/01/10	2	619.00	5	619.00	620.00	-3	192	-1.56%
2022/01/07	3	619.33	3	615.33	614.00	0	199	0.00%
2022/01/06	52	620.12	6.1	617.48	621.00	45.9	200	22.90%
2022/01/05	5	613.20	15	614.60	620.00	-10	199	-5.01%
2022/01/04	7.1	612.10	0	0.00	618.00	7.1	201	3.53%
2022/01/03	9	615.89	0	0.00	616.00	9	200	4.50%
2021/12/30	7	614.57	8.1	614.10	614.00	-1.1	204	-0.54%
2021/12/29	11	619.18	3	619.00	620.00	8	207	3.86%
2021/12/28	21	617.67	4	618.75	615.00	17	207	8.19%
2021/12/27	18	614.83	0	0.00	615.00	18	206	8.73%
2021/12/24	15.1	606.35	2	607.00	610.00	13.1	210	6.21%
2021/12/23	13.6	602.69	8	602.63	598.00	5.6	212	2.63%
2021/12/22	2	599.00	0	0.00	599.00	2	215	0.93%
2021/12/21	6	601.50	6.5	600.84	601.00	-0.5	216	-0.24%
2021/12/20	2	600.00	54	599.09	600.00	-52	216	-23.97%
2021/12/17	34.1	611.10	12	611.42	612.00	22.1	214	10.30%
2021/12/16	4	608.77	16	609.25	609.00	-12	212	-5.62%
2021/12/15	5	606.40	38	608.55	612.00	-33	218	-15.08%
2021/12/14	3.1	615.79	29	612.14	616.00	-25.9	223	-11.61%
2021/12/13	7	611.00	71.9	611.63	611.00	-64.9	223	-29.08%
2021/12/10	2	621.50	11	617.45	615.00	-9	225	-3.99%
2021/12/09	0	0.00	25	625.72	626.00	-25	229	-10.90%
2021/12/08	25	624.40	31	623.61	625.00	-6	232	-2.58%
2021/12/07	13	613.00	38	612.11	615.00	-25	230	-10.87%
2021/12/06	8.3	614.34	40.2	615.19	619.00	-32	229	-13.94%
2021/12/03	10	613.40	23	613.61	612.00	-13	230	-5.65%
2021/12/02	63	619.62	42.8	615.43	624.00	20.2	227	8.88%
2021/12/01	12	613.17	34	612.53	613.00	-22	225	-9.74%
2021/11/30	66.8	610.50	193.8	607.01	606.00	-127	227	-55.86%	大賣/鉅額交易
2021/11/29	28	619.25	53.1	617.57	612.00	-25.1	214	-11.69%
2021/11/26	70	622.77	19	622.74	621.00	51	215	23.69%
2021/11/25	18	637.78	17.2	635.87	633.00	0.8	217	0.37%
2021/11/24	5	640.80	14.1	639.18	640.00	-9.1	219	-4.14%
2021/11/23	12	662.67	50	654.62	645.00	-38	220	-17.24%
2021/11/22	9	663.67	0	0.00	665.00	9	220	4.07%
2021/11/19	0	0.00	15.2	656.50	658.00	-15.2	220	-6.88%
2021/11/18	33.1	651.29	30	652.63	654.00	3.1	221	1.41%
2021/11/17	1	650.00	9	646.44	643.00	-8	220	-3.63%
2021/11/16	24.1	646.53	30	646.60	650.00	-5.9	221	-2.67%
2021/11/15	10	643.00	14.1	640.90	643.00	-4.1	224	-1.82%
2021/11/12	29	633.66	27	634.93	634.00	2	226	0.88%
2021/11/11	3	625.33	10	626.30	624.00	-7	228	-3.07%
2021/11/10	2	628.00	23	624.13	625.00	-21	227	-9.23%
2021/11/09	9.3	617.78	61	621.49	628.00	-51.7	226	-22.80%
2021/11/08	16	604.00	27	603.07	606.00	-11	221	-4.97%
2021/11/05	16.1	606.46	5	606.60	609.00	11.1	220	5.04%
2021/11/04	2.1	611.43	5	612.20	611.00	-2.9	219	-1.32%
2021/11/03	3.1	611.14	35	608.66	611.00	-31.9	223	-14.29%
2021/11/02	19	615.47	9	615.67	613.00	10	225	4.43%
2021/11/01	10	611.40	13	610.85	610.00	-3	225	-1.33%
2021/10/29	37	608.84	14	610.57	612.00	23	224	10.23%
2021/10/28	34.1	618.88	7	620.57	621.00	27.1	222	12.16%
2021/10/27	4	615.75	13	615.54	615.00	-9	222	-4.05%
2021/10/26	26	620.88	24.7	622.51	623.00	1.3	222	0.58%
2021/10/25	3	606.67	8.2	609.20	610.00	-5.2	218	-2.38%
2021/10/22	2	611.00	5	608.40	606.00	-3	221	-1.36%
2021/10/21	19	613.84	13	612.69	612.00	6	222	2.69%
2021/10/20	35.3	608.29	7	608.71	610.00	28.3	220	12.83%
2021/10/19	24	603.88	11	602.64	604.00	13	219	5.93%
2021/10/18	7.7	597.83	8	598.50	598.00	-0.3	222	-0.13%
2021/10/15	14	588.36	65	592.42	598.00	-51	223	-22.84%
2021/10/14	8.1	595.19	26	593.12	587.00	-17.9	217	-8.22%
2021/10/13	6	588.83	12	588.75	589.00	-6	220	-2.73%
2021/10/12	10	582.50	55.4	578.17	589.00	-45.4	219	-20.71%
2021/10/08	2.1	586.48	2	588.50	585.00	0.1	217	0.05%
2021/10/07	18	589.72	40	588.73	591.00	-22	219	-10.03%
2021/10/06	32	570.72	55	572.96	574.00	-23	219	-10.49%
2021/10/05	6	570.50	38.5	569.12	572.00	-32.5	214	-15.14%
2021/10/04	6	573.00	10	573.10	571.00	-4	221	-1.81%
2021/10/01	3	574.33	131	570.66	571.00	-128	228	-56.13%	大賣/鉅額交易
2021/09/30	51	583.24	48.1	580.89	585.00	2.9	226	1.29%
2021/09/29	70.1	585.64	69	584.70	583.00	1.1	227	0.48%
2021/09/28	15	591.33	21	589.10	602.00	-6	225	-2.66%
2021/09/27	9	605.11	14	605.36	601.00	-5	228	-2.18%
2021/09/24	39	601.64	3	599.00	602.00	36	231	15.57%
2021/09/23	30	593.83	5	592.20	592.00	25	232	10.77%
2021/09/22	45.1	586.02	141	585.52	583.00	-95.9	235	-40.68%	大賣/
2021/09/17	128	610.98	44	608.80	609.00	84	231	36.23%	大買/
2021/09/16	25	607.52	34.4	606.51	608.00	-9.4	230	-4.09%
2021/09/15	53	605.09	18	604.28	608.00	35	232	15.05%
2021/09/14	32	600.94	5.3	602.53	603.00	26.7	242	11.03%
2021/09/13	54	587.33	7	585.57	592.00	47	239	19.59%
2021/09/10	6	575.67	19	575.74	577.00	-13	240	-5.41%
2021/09/09	12	567.33	41	567.85	567.00	-29	243	-11.90%
2021/09/08	3	572.67	6	573.83	579.00	-3	244	-1.23%
2021/09/07	0	0.00	19	577.05	578.00	-19	246	-7.72%
2021/09/06	0	0.00	6	585.67	584.00	-6	246	-2.44%
2021/09/03	47	585.09	23	584.61	587.00	24	246	9.75%
2021/09/02	2.1	573.70	16	577.94	570.00	-13.9	244	-5.68%
2021/09/01	44	580.55	48	580.35	582.00	-4	243	-1.64%
2021/08/31	35	572.86	71.1	572.35	583.00	-36.1	243	-14.81%
2021/08/30	35	571.00	33	572.73	580.00	2	237	0.84%
2021/08/27	26	563.85	10	560.60	563.00	16	236	6.76%
2021/08/26	9	555.78	36	554.31	550.00	-27	234	-11.50%
2021/08/25	7.2	560.61	21	562.81	565.00	-13.8	233	-5.92%
2021/08/24	3	548.33	44	547.59	548.00	-41	232	-17.62%
2021/08/23	4	545.50	4	549.00	549.00	0	233	0.00%
2021/08/20	8.2	536.44	56	536.20	533.00	-47.8	238	-20.03%
2021/08/19	13.3	542.40	114.2	545.83	539.00	-100.9	247	-40.72%	大賣/
2021/08/18	15	557.40	26	555.46	563.00	-11	241	-4.55%
2021/08/17	32	561.34	33	563.76	561.00	-1	245	-0.41%
2021/08/16	8	572.88	13	573.38	576.00	-5	241	-2.07%
2021/08/13	3.1	576.94	34	576.88	578.00	-30.9	242	-12.75%
2021/08/12	11.1	583.22	11	582.91	582.00	0.1	243	0.04%
2021/08/11	5	586.80	6	586.33	590.00	-1	246	-0.41%
2021/08/10	2	587.50	18	586.83	588.00	-16	251	-6.35%
2021/08/09	17	586.88	44	578.93	593.00	-27	256	-10.51%
2021/08/06	13	586.08	42	587.55	584.00	-29	257	-11.25%
2021/08/05	2	597.50	15	598.87	591.00	-13	264	-4.92%
2021/08/04	20	605.10	11	603.45	604.00	9	273	3.29%
2021/08/03	10	602.30	30	602.93	607.00	-20	277	-7.22%
2021/08/02	38.1	599.97	10.2	596.43	605.00	27.9	279	9.98%
2021/07/30	19	587.32	15.8	587.60	590.00	3.2	279	1.14%
2021/07/29	50	593.32	17.6	590.39	591.00	32.4	282	11.45%
2021/07/28	3.1	582.90	22	584.55	590.00	-18.9	283	-6.67%
2021/07/27	4	590.50	7	591.14	590.00	-3	287	-1.04%
2021/07/26	6.9	594.70	24	590.92	591.00	-17.1	290	-5.89%
2021/07/23	8	607.75	4	606.25	604.00	4	293	1.36%
2021/07/22	131.2	605.62	2	607.50	608.00	129.2	295	43.74%	大買/鉅額交易
2021/07/21	14	588.57	12	589.25	590.00	2	293	0.68%
2021/07/20	6	587.17	8.1	586.51	583.00	-2.1	300	-0.70%
2021/07/19	62	592.13	23	587.91	591.00	39	301	12.96%
2021/07/16	12	602.00	6.1	604.90	605.00	5.9	300	1.96%
2021/07/15	10	601.80	18	603.11	603.00	-8	307	-2.60%
2021/07/14	53.1	609.94	12.9	607.97	608.00	40.2	310	12.93%
2021/07/13	50	605.38	12	602.17	608.00	38	311	12.21%
2021/07/12	6	596.67	13.1	595.15	597.00	-7.1	311	-2.28%
2021/07/09	36	584.97	76.1	583.49	591.00	-40.1	312	-12.84%
2021/07/08	5.3	605.23	42	604.86	602.00	-36.7	306	-11.99%
2021/07/07	16.1	619.05	17	618.24	619.00	-0.9	301	-0.29%
2021/07/06	14	617.86	8	616.38	622.00	6	300	1.99%
2021/07/05	38	614.18	11	617.27	619.00	27	299	9.03%
2021/07/02	9.1	602.45	35	602.83	602.00	-25.9	297	-8.71%
2021/07/01	14.1	613.12	15	611.53	615.00	-0.9	294	-0.31%
2021/06/30	16	612.13	40	611.00	614.00	-24	293	-8.18%
2021/06/29	10	610.80	49	608.57	611.00	-39	292	-13.36%
2021/06/28	16.1	614.30	23	613.35	609.00	-6.9	289	-2.38%
2021/06/25	113.2	620.46	30	621.10	619.00	83.2	290	28.63%	大買/
2021/06/24	20	606.50	19	608.53	605.00	1	284	0.35%
2021/06/23	198	596.05	11	594.73	608.00	187	286	65.20%	大買/鉅額交易
2021/06/22	91	576.40	14.6	575.08	574.00	76.4	276	27.66%
2021/06/21	27	567.26	19	563.95	571.00	8	275	2.90%
2021/06/18	24	576.63	18	576.56	576.00	6	273	2.20%
2021/06/17	21	580.71	15	580.20	581.00	6	270	2.22%
2021/06/16	49	590.51	27	591.52	592.00	22	280	7.84%
2021/06/15	18.7	581.25	7	580.43	583.00	11.7	279	4.18%
2021/06/11	6.1	579.64	1	581.00	581.00	5.1	283	1.80%
2021/06/10	25	578.28	7	576.71	576.00	18	284	6.33%
2021/06/09	11	571.64	9.4	571.81	568.00	1.6	285	0.56%
2021/06/08	34.1	572.14	6	571.17	575.00	28.1	284	9.86%
2021/06/07	16	560.31	6.9	559.45	560.00	9.1	286	3.16%
2021/06/04	27	565.30	12	565.92	568.00	15	287	5.21%
2021/06/03	3	573.67	7	572.86	576.00	-4	291	-1.37%
2021/06/02	21	567.67	6	572.83	574.00	15	293	5.11%
2021/06/01	5.3	564.98	3	566.00	565.00	2.3	296	0.77%
2021/05/31	35	565.26	2	566.50	570.00	33	306	10.77%
2021/05/28	56	562.21	3	557.33	564.00	53	315	16.82%
2021/05/27	59.3	544.11	121	543.98	544.00	-61.7	312	-19.75%	大賣/
2021/05/26	12.2	559.05	6	557.00	556.00	6.2	318	1.94%
2021/05/25	34	553.35	52	561.33	560.00	-18	322	-5.58%
2021/05/24	5	532.60	6	533.50	535.00	-1	319	-0.31%
2021/05/21	36	542.25	11	539.55	539.00	25	328	7.62%
2021/05/20	5	525.00	32	526.81	534.00	-27	329	-8.19%
2021/05/19	29	530.83	31	529.94	528.00	-2	330	-0.60%
2021/05/18	72	535.40	65	532.34	543.00	7	333	2.10%
2021/05/17	41.1	522.81	57	519.67	518.00	-15.9	335	-4.75%
2021/05/14	26	535.04	29	535.07	537.00	-3	335	-0.89%
2021/05/13	39	536.05	106	535.42	529.00	-67	337	-19.88%	大賣/
2021/05/12	60	569.08	214	561.90	542.00	-154	330	-46.55%	大賣/鉅額交易
2021/05/11	29	588.93	30	582.10	582.00	-1	330	-0.30%
2021/05/10	97	604.26	6.5	603.51	604.00	90.5	331	27.30%
2021/05/07	59	595.22	0.4	593.00	597.00	58.6	343	17.08%
2021/05/06	31	588.42	38.5	582.40	590.00	-7.5	349	-2.14%
2021/05/05	22	586.04	32	585.66	584.00	-10	351	-2.84%
2021/05/04	39	592.10	80	589.70	587.00	-41	357	-11.47%
2021/05/03	23.1	591.83	50	591.94	592.00	-26.9	355	-7.56%
2021/04/29	31	608.81	8	605.00	604.00	23	357	6.43%
2021/04/28	31	606.32	3	601.33	610.00	28	357	7.83%
2021/04/27	14.6	608.97	3.3	610.15	610.00	11.3	368	3.06%
2021/04/26	85	603.41	6.1	595.98	608.00	78.9	365	21.59%
2021/04/23	21	593.90	23.1	592.40	594.00	-2.1	359	-0.58%
2021/04/22	15	587.73	19	585.47	590.00	-4	362	-1.10%
2021/04/21	5	587.00	58	586.38	583.00	-53	368	-14.38%
2021/04/20	45	599.69	8.2	601.05	603.00	36.8	368	10.00%
2021/04/19	32	597.31	0	0.00	596.00	32	368	8.68%
2021/04/16	33.2	590.55	20	590.25	594.00	13.2	370	3.56%
2021/04/15	35	585.11	21	584.71	585.00	14	375	3.73%
2021/04/14	12	584.08	9	583.00	583.00	3	377	0.79%
2021/04/13	25	586.60	6.1	586.03	582.00	18.9	380	4.97%
2021/04/12	22	583.59	6	582.33	581.00	16	380	4.20%
2021/04/09	15.7	584.74	32.2	584.42	584.00	-16.4	382	-4.30%
2021/04/08	24	586.04	23	587.61	589.00	1	384	0.26%
2021/04/07	20.1	587.71	17	587.24	588.00	3.1	390	0.80%
2021/04/06	19	587.16	29	586.66	585.00	-10	389	-2.56%
2021/04/01	1	584.00	4	586.25	584.00	-3	389	-0.77%
2021/03/31	16.1	587.52	54	586.85	588.00	-37.9	389	-9.72%
2021/03/30	9.1	586.36	38	586.55	587.00	-28.9	387	-7.46%
2021/03/29	3	589.33	8	587.00	587.00	-5	387	-1.29%
2021/03/26	63	586.70	0	0.00	588.00	63	389	16.19%
2021/03/25	4	574.75	5	574.40	576.00	-1	386	-0.26%
2021/03/24	8	577.63	19.2	574.91	579.00	-11.2	389	-2.87%
2021/03/23	8	573.38	2	578.50	573.00	6	392	1.53%
2021/03/22	1	573.00	20	571.10	578.00	-19	400	-4.74%
2021/03/19	47.1	574.48	204	574.00	574.00	-156.9	405	-38.73%	大賣/鉅額交易
2021/03/18	9.1	587.34	37	587.46	585.00	-27.9	397	-7.02%
2021/03/17	21	586.48	82.1	585.24	584.00	-61.1	396	-15.40%
2021/03/16	11	590.36	27	590.33	589.00	-16	396	-4.04%
2021/03/15	6	591.00	24	590.75	589.00	-18	397	-4.52%
2021/03/12	0	0.00	11.3	597.65	597.00	-11.3	397	-2.84%
2021/03/11	54.2	604.12	5	603.80	600.00	49.2	403	12.18%
2021/03/10	12.1	598.98	13.4	596.82	599.00	-1.3	405	-0.32%
2021/03/09	15	591.53	6	592.50	595.00	9	406	2.22%
2021/03/08	13	596.85	23	590.04	587.00	-10	408	-2.45%
2021/03/05	43.1	594.17	55	593.80	596.00	-11.9	409	-2.91%
2021/03/04	69.1	593.46	88	591.40	593.00	-18.9	429	-4.41%
2021/03/03	131	605.57	25	608.64	610.00	106	425	24.93%	大買/鉅額交易
2021/03/02	15.1	592.10	9.8	592.18	591.00	5.3	417	1.28%
2021/02/26	194.5	592.00	182.2	591.56	591.00	12.3	416	2.94%	大買/大賣/
2021/02/25	44	616.61	44	616.41	618.00	0	402	0.00%
2021/02/24	0	0.00	1.2	615.00	611.00	-1.2	403	-0.30%
2021/02/23	91	605.12	29	604.66	614.00	62	402	15.39%
2021/02/22	36	603.08	8	596.13	594.00	28	397	7.04%
2021/02/19	64	589.72	76	588.58	591.00	-12	400	-3.00%
2021/02/18	38.5	592.99	33	592.55	592.00	5.5	402	1.37%
2021/02/17	54	596.69	80	594.58	598.00	-26	403	-6.44%
2021/02/05	68	595.04	54	594.28	598.00	14	401	3.49%
2021/02/04	116	585.18	87	584.38	588.00	29	400	7.26%	大買/
2021/02/03	7.5	578.95	42	579.83	580.00	-34.5	404	-8.52%
2021/02/02	30.7	582.65	27	581.70	584.00	3.7	405	0.91%
2021/02/01	43	574.59	10.1	572.77	576.00	32.9	399	8.25%
2021/01/29	9	569.33	232.1	574.93	567.00	-223.1	396	-56.27%	大賣/鉅額交易
2021/01/28	51	592.76	171.1	593.05	590.00	-120.1	386	-31.06%	大賣/鉅額交易
2021/01/27	0.2	599.00	97	602.33	599.00	-96.8	382	-25.31%
2021/01/26	46.3	599.02	182	599.12	598.00	-135.7	381	-35.54%	大賣/鉅額交易
2021/01/25	13	608.00	61.1	607.63	607.00	-48.1	376	-12.79%
2021/01/22	21	613.76	21	612.19	610.00	0	379	0.00%
2021/01/21	36	614.50	26	614.96	614.00	10	378	2.64%
2021/01/20	2	622.50	202	619.23	609.00	-200	377	-53.00%	大賣/鉅額交易
2021/01/19	5	640.20	10	639.70	638.00	-5	364	-1.37%
2021/01/18	7.2	637.80	30	636.87	638.00	-22.8	364	-6.24%
2021/01/15	9	649.89	43.3	653.54	644.00	-34.3	362	-9.45%
2021/01/14	101	654.51	22.6	658.08	660.00	78.4	359	21.79%	大買/
2021/01/13	92.8	647.68	12	647.17	649.00	80.8	352	22.93%
2021/01/12	38	638.26	14.1	636.71	637.00	23.9	346	6.90%
2021/01/11	8.3	638.01	11	637.00	639.00	-2.7	344	-0.78%
2021/01/08	185.5	642.25	18	643.00	645.00	167.5	342	48.90%	大買/鉅額交易
2021/01/07	35.1	638.26	16	634.69	634.00	19.1	338	5.65%
2021/01/06	12.2	628.08	5	631.00	629.00	7.2	337	2.13%
2021/01/05	14	642.43	10	642.10	642.00	4	336	1.19%
2021/01/04	52	647.21	39	644.13	646.00	13	339	3.83%
2020/12/31	6	643.50	0	0.00	643.00	6	337	1.78%
2020/12/30	5.1	646.76	1	648.00	647.00	4.1	339	1.21%
2020/12/29	9.7	630.08	8	629.13	634.00	1.7	336	0.50%
2020/12/28	3	629.00	9	630.11	630.00	-6	340	-1.76%
2020/12/24	5	626.40	1	627.00	627.00	4	354	1.13%
2020/12/23	20.8	622.15	16	621.50	622.00	4.8	358	1.35%
2020/12/22	21	629.00	21	627.19	625.00	0	360	0.01%
2020/12/21	19.7	629.56	22	627.86	636.00	-2.3	377	-0.60%
2020/12/18	52	630.31	32	627.41	626.00	20	378	5.28%
2020/12/17	24	633.59	93	632.49	633.00	-69	377	-18.31%
2020/12/16	19.1	640.99	30	643.17	648.00	-10.9	377	-2.89%
2020/12/15	60	623.60	80	621.80	623.00	-20	377	-5.30%
2020/12/14	61.5	631.10	52	632.06	629.00	9.5	375	2.54%
2020/12/11	19	641.74	52.1	640.97	641.00	-33.1	378	-8.75%
2020/12/10	14.1	639.02	69.2	638.07	639.00	-55.1	382	-14.42%
2020/12/09	7	645.57	22.1	645.96	644.00	-15.1	385	-3.92%
2020/12/08	2	644.00	21	644.00	644.00	-19	387	-4.90%
2020/12/07	14	645.07	41	644.83	644.00	-27	390	-6.91%
2020/12/04	42	658.10	45.2	658.78	658.00	-3.2	398	-0.80%
2020/12/03	36.3	649.73	64	648.64	650.00	-27.7	398	-6.95%
2020/12/02	26	649.81	81	644.46	650.00	-55	397	-13.84%
2020/12/01	5	649.40	76	648.74	650.00	-71	395	-17.96%
2020/11/30	156.8	644.67	369.7	647.43	641.00	-212.9	394	-54.04%	大買/大賣/鉅額交易
2020/11/27	52.1	679.50	40	678.33	680.00	12.1	374	3.23%
2020/11/26	48.4	683.87	14	682.43	688.00	34.4	371	9.25%
2020/11/25	40	685.53	1	687.00	681.00	39	381	10.22%
2020/11/24	14	684.50	6.4	682.97	682.00	7.6	382	1.98%
2020/11/23	102.1	698.96	7.3	697.89	695.00	94.8	383	24.75%	大買/
2020/11/20	89	696.94	13.8	695.81	697.00	75.2	381	19.72%
2020/11/19	81	696.19	5	697.00	700.00	76	384	19.78%
2020/11/18	99	695.18	39.2	693.66	695.00	59.8	385	15.52%
2020/11/17	33	688.21	53	688.17	696.00	-20	385	-5.19%
2020/11/16	85	683.99	15	683.27	688.00	70	388	18.03%
2020/11/13	22	665.41	6	665.67	665.00	16	385	4.15%
2020/11/12	20	658.25	43	662.63	657.00	-23	383	-6.00%
2020/11/11	70.4	666.57	51	672.29	673.00	19.4	380	5.09%
2020/11/10	67.4	654.55	7	653.86	656.00	60.4	376	16.04%
2020/11/09	55.4	647.67	9	645.78	649.00	46.4	382	12.13%
2020/11/06	23	641.87	4	642.50	642.00	19	385	4.92%
2020/11/05	71.3	640.67	10	636.70	639.00	61.3	387	15.83%
2020/11/04	28.7	630.20	37	627.00	629.00	-8.3	384	-2.16%
2020/11/03	96.1	630.69	9	631.44	636.00	87.1	383	22.71%
2020/11/02	24	610.88	21	610.10	618.00	3	381	0.79%
2020/10/30	11	604.55	102	603.85	602.00	-91	382	-23.80%	大賣/
2020/10/29	7.3	617.81	73	612.79	612.00	-65.7	382	-17.15%
2020/10/28	8.1	627.60	8	628.50	630.00	0.1	385	0.02%
2020/10/27	2.7	635.07	7	634.86	636.00	-4.3	385	-1.12%
2020/10/26	29	638.24	10.7	636.83	639.00	18.3	388	4.71%
2020/10/23	28	632.86	3	634.33	632.00	25	392	6.38%
2020/10/22	22	634.91	15	635.67	637.00	7	396	1.76%
2020/10/21	50	638.38	8	638.63	633.00	42	400	10.48%
2020/10/20	19.2	638.71	22	637.77	639.00	-2.8	404	-0.70%
2020/10/19	12.7	639.23	13	639.23	643.00	-0.3	407	-0.07%
2020/10/16	7	634.57	12	631.00	629.00	-5	407	-1.23%
2020/10/15	11.1	633.02	17	630.76	632.00	-5.9	412	-1.43%
2020/10/14	14.4	647.12	15.2	648.21	649.00	-0.9	410	-0.21%
2020/10/13	8.2	648.08	20	646.70	641.00	-11.8	411	-2.88%
2020/10/12	22.2	658.40	4	656.00	658.00	18.2	413	4.40%
2020/10/08	10.1	652.73	0	0.00	655.00	10.1	415	2.44%
2020/10/07	10.4	657.31	10	660.00	659.00	0.4	416	0.09%
2020/10/06	16.1	649.79	3	650.00	655.00	13.1	420	3.11%
2020/10/05	64.3	645.36	0	0.00	641.00	64.3	422	15.20%
2020/09/30	85.1	642.50	13	640.69	643.00	72.1	421	17.10%
2020/09/29	80	628.74	5	628.00	625.00	75	412	18.19%
2020/09/28	14.2	616.82	5	616.40	619.00	9.2	414	2.22%
2020/09/25	17	602.41	7	605.43	603.00	10	416	2.40%
2020/09/24	6	609.67	245.2	600.31	595.00	-239.2	420	-56.84%	大賣/鉅額交易
2020/09/23	6	626.67	15.2	631.59	629.00	-9.2	417	-2.20%
2020/09/22	8.1	634.46	37	641.49	637.00	-28.9	417	-6.92%
2020/09/21	34	657.94	32	657.50	656.00	2	421	0.47%
2020/09/18	80	652.25	57	667.00	667.00	23	423	5.43%
2020/09/17	46.2	639.26	1	641.00	641.00	45.2	418	10.78%
2020/09/16	28	644.18	78	643.86	636.00	-50	425	-11.75%
2020/09/15	13	643.62	30	639.50	650.00	-17	420	-4.04%
2020/09/14	16	634.06	8	634.25	637.00	8	423	1.89%
2020/09/11	24	622.96	19	620.05	625.00	5	425	1.17%
2020/09/10	64.2	613.97	11	609.73	617.00	53.2	429	12.39%
2020/09/09	33	600.00	174	595.90	603.00	-141	437	-32.26%	大賣/鉅額交易
2020/09/08	42.3	610.59	30	613.90	615.00	12.3	432	2.84%
2020/09/07	8.4	606.54	10	604.10	602.00	-1.6	438	-0.35%
2020/09/04	3.5	608.86	18.2	604.61	605.00	-14.7	451	-3.26%
2020/09/03	25.1	616.90	8	616.25	617.00	17.1	463	3.70%
2020/09/02	17	606.76	68	608.01	607.00	-51	475	-10.73%
2020/09/01	24.8	608.79	27	609.15	609.00	-2.2	486	-0.45%
2020/08/31	73.1	610.17	87.5	599.51	597.00	-14.4	488	-2.95%
2020/08/28	15	616.80	75.1	615.90	616.00	-60.1	486	-12.35%
2020/08/27	16.2	621.22	16	620.63	613.00	0.2	497	0.04%
2020/08/26	17	617.18	6	617.67	614.00	11	498	2.21%
2020/08/25	21	627.71	64	627.19	620.00	-43	502	-8.56%
2020/08/24	21.1	630.76	41	631.07	635.00	-19.9	514	-3.88%
2020/08/21	43	619.70	20	622.40	630.00	23	515	4.46%
2020/08/20	19.1	600.94	68	603.74	598.00	-48.9	516	-9.46%
2020/08/19	2	625.50	29	631.83	625.00	-27	522	-5.17%
2020/08/18	23	639.70	6	639.50	640.00	17	521	3.26%
2020/08/17	6	640.33	25	641.44	642.00	-19	529	-3.59%
2020/08/14	35	647.23	25	648.92	645.00	10	538	1.86%
2020/08/13	64	651.14	35	651.43	646.00	29	547	5.30%
2020/08/12	23.1	630.84	20	632.50	630.00	3.1	550	0.56%
2020/08/11	10	658.64	21	659.10	652.00	-11	545	-2.01%
2020/08/10	17	661.12	12	657.33	668.00	5	549	0.91%
2020/08/07	4	663.00	47	661.00	652.00	-43	556	-7.73%
2020/08/06	11.5	669.06	14	664.36	666.00	-2.5	558	-0.45%
2020/08/05	7	663.86	65	666.29	663.00	-58	562	-10.32%
2020/08/04	64	663.28	27.1	668.74	674.00	36.9	560	6.58%
2020/08/03	34.5	651.46	95	652.17	645.00	-60.5	557	-10.85%
2020/07/31	19.3	671.95	29	675.93	670.00	-9.7	555	-1.74%
2020/07/30	13.3	682.01	67	680.00	684.00	-53.7	556	-9.66%
2020/07/29	66	679.44	103	681.40	676.00	-37	561	-6.59%	大賣/
2020/07/28	62	680.97	63	680.73	681.00	-1	574	-0.17%
2020/07/27	62	691.71	76.1	692.68	690.00	-14.1	583	-2.41%
2020/07/24	26.5	713.58	24	710.21	710.00	2.5	592	0.43%
2020/07/23	10	725.60	21	725.95	732.00	-11	590	-1.86%
2020/07/22	10	740.00	20.9	737.54	739.00	-10.9	597	-1.82%
2020/07/21	89	746.22	32	737.50	731.00	57	598	9.53%
2020/07/20	8	736.63	23	730.30	739.00	-15	597	-2.51%
2020/07/17	19.1	736.79	12	736.25	737.00	7.1	599	1.19%
2020/07/16	22	743.86	19	739.11	734.00	3	607	0.49%
2020/07/15	56.4	740.24	26	741.08	741.00	30.4	608	5.00%
2020/07/14	13.1	723.84	17	723.59	722.00	-3.9	614	-0.63%
2020/07/13	40	743.73	6	742.00	748.00	34	618	5.49%
2020/07/10	23	725.26	9	725.11	719.00	14	615	2.28%
2020/07/09	20	748.10	39	747.33	748.00	-19	618	-3.07%
2020/07/08	7	746.43	10	745.30	747.00	-3	620	-0.48%
2020/07/07	51	750.84	24	747.25	744.00	27	624	4.32%
2020/07/06	80.6	741.91	12	746.50	749.00	68.6	627	10.92%
2020/07/03	28.3	734.58	15	741.87	722.00	13.3	630	2.11%
2020/07/02	75	720.53	54	729.81	737.00	21	634	3.31%
2020/07/01	13	700.46	30.9	698.08	695.00	-17.9	630	-2.84%
2020/06/30	18	698.06	7	701.57	703.00	11	641	1.71%
2020/06/29	61	687.54	33	686.52	690.00	28	664	4.22%
2020/06/24	17	692.24	8	689.00	689.00	9	674	1.33%
2020/06/23	183	696.62	25	696.88	697.00	158	691	22.83%	大買/鉅額交易
2020/06/22	18	688.78	6	683.67	684.00	12	704	1.70%
2020/06/19	47	689.91	218.8	691.79	693.00	-171.8	704	-24.37%	大賣/鉅額交易
2020/06/18	46	692.35	7	694.57	694.00	39	702	5.55%
2020/06/17	93	697.97	22.3	696.92	699.00	70.8	708	9.98%
2020/06/16	190.4	699.71	62	692.32	690.00	128.4	727	17.64%	大買/鉅額交易
2020/06/15	94	687.66	44	687.02	679.00	50	740	6.75%
2020/06/12	102	679.06	18	681.00	678.00	84	752	11.16%	大買/
2020/06/11	72	684.14	76.6	685.33	687.00	-4.6	762	-0.60%
2020/06/10	42	668.40	77	662.23	684.00	-35	761	-4.60%
2020/06/09	39	637.51	60	636.92	648.00	-21	762	-2.75%
2020/06/08	66	613.39	64	603.23	624.00	2	759	0.26%
2020/06/05	21	579.29	29	577.83	582.00	-8	750	-1.07%
2020/06/04	44	569.39	47	578.28	570.00	-3	754	-0.40%
2020/06/03	75	561.87	32	563.28	571.00	43	756	5.68%
2020/06/02	20	543.90	13	544.85	541.00	7	750	0.93%
2020/06/01	45	549.76	26	549.12	544.00	19	748	2.54%
2020/05/29	120	535.91	431	535.63	536.00	-311	746	-41.64%	大買/大賣/鉅額交易
2020/05/28	26.2	529.14	61	528.49	526.00	-34.8	734	-4.74%
2020/05/27	18	538.56	12	548.50	533.00	6	739	0.81%
2020/05/26	198	542.87	0	0.00	549.00	198	743	26.64%	大買/鉅額交易
2020/05/25	15	514.73	34	510.53	519.00	-19	736	-2.58%
2020/05/22	10	516.10	134	515.37	512.00	-124	734	-16.87%	大賣/鉅額交易
2020/05/21	28	542.54	85	538.84	534.00	-57	731	-7.80%
2020/05/20	76	549.59	64	547.45	551.00	12	726	1.65%
2020/05/19	111.5	533.41	33	535.09	538.00	78.5	717	10.95%	大買/
2020/05/18	37	515.57	2	504.00	515.00	35	708	4.94%
2020/05/15	17	511.18	32	512.09	509.00	-15	709	-2.11%
2020/05/14	11	528.82	14	521.00	515.00	-3	703	-0.43%
2020/05/13	43	517.53	7	517.14	517.00	36	694	5.18%
2020/05/12	14	518.07	44	517.23	519.00	-30	698	-4.30%
2020/05/11	28	526.46	3	523.33	524.00	25	696	3.59%
2020/05/08	35	519.34	57	518.12	518.00	-22	696	-3.16%
2020/05/07	38	516.21	18	515.72	512.00	20	693	2.88%
2020/05/06	29	515.93	50	515.84	514.00	-21	693	-3.03%
2020/05/05	38	518.82	51	517.96	517.00	-13	692	-1.88%
2020/05/04	20	520.95	72.5	519.52	513.00	-52.5	688	-7.63%
2020/04/30	102	558.25	79	561.70	557.00	23	675	3.41%	大買/
2020/04/29	158	527.33	13	544.00	543.00	145	666	21.76%	大買/鉅額交易
2020/04/28	14.3	504.05	3	509.33	503.00	11.3	663	1.70%
2020/04/27	158	500.54	34	504.12	506.00	124	670	18.51%	大買/鉅額交易
2020/04/24	22	486.52	31	485.68	485.50	-9	663	-1.36%
2020/04/23	31	485.69	61	487.69	486.00	-30	664	-4.52%
2020/04/22	13	486.73	8.3	483.97	491.50	4.7	658	0.71%
2020/04/21	33	493.61	113	499.78	490.50	-80	657	-12.18%	大賣/
2020/04/20	42	511.10	16	509.19	509.00	26	648	4.01%
2020/04/17	117	514.90	107	510.65	501.00	10	646	1.55%	大買/大賣/
2020/04/16	44	498.15	59	503.14	498.00	-15	635	-2.36%
2020/04/15	9.5	514.27	57.9	512.86	513.00	-48.5	628	-7.71%
2020/04/14	101	507.31	15	499.43	507.00	86	626	13.74%	大買/
2020/04/13	2	501.50	18	495.64	490.00	-16	619	-2.58%
2020/04/10	35	494.73	14	493.54	501.00	21	617	3.40%
2020/04/09	47.9	493.90	28	497.95	490.00	19.9	615	3.23%
2020/04/08	35.1	491.70	52	491.14	490.00	-16.9	608	-2.78%
2020/04/07	38	496.89	126	504.00	493.00	-88	603	-14.58%	大賣/
2020/04/06	86.3	490.38	85.6	481.26	498.50	0.7	597	0.12%
2020/04/01	3.5	481.04	105	486.14	473.50	-101.5	590	-17.20%	大賣/鉅額交易
2020/03/31	42.9	485.80	76	494.38	491.00	-33.1	575	-5.76%
2020/03/30	134.3	476.24	35	477.19	483.00	99.3	544	18.24%	大買/
2020/03/27	139.3	480.99	33	485.14	477.00	106.3	528	20.12%	大買/鉅額交易
2020/03/26	276.7	461.99	72	460.61	463.00	204.7	510	40.07%	大買/鉅額交易
2020/03/25	1	435.00	7	435.50	435.50	-6	500	-1.20%
2020/03/24	20	389.00	58.9	388.33	396.00	-38.9	503	-7.73%
2020/03/23	171	357.08	42	347.45	360.00	129	501	25.72%	大買/鉅額交易
2020/03/20	221	366.57	106.1	355.78	368.00	114.9	494	23.26%	大買/大賣/鉅額交易
2020/03/19	13	345.88	132	342.74	335.50	-119	474	-25.09%	大賣/鉅額交易
2020/03/18	75	399.79	74.3	391.38	372.50	0.7	454	0.16%
2020/03/17	111	410.85	46	406.42	402.50	65	442	14.67%	大買/
2020/03/16	53	442.54	93	460.88	439.50	-40	422	-9.48%
2020/03/13	28	466.16	103.9	468.30	488.00	-75.9	410	-18.50%	大賣/
2020/03/12	54	515.54	78	518.14	507.00	-24	394	-6.09%
2020/03/11	38.6	567.28	77	562.55	553.00	-38.4	383	-10.02%
2020/03/10	54	561.59	14	565.00	563.00	40	378	10.56%
2020/03/09	31	578.45	199	574.49	568.00	-168	374	-44.82%	大賣/鉅額交易
2020/03/06	0	0.00	177	607.16	604.00	-177	366	-48.26%	大賣/鉅額交易
2020/03/05	2	632.00	40	631.65	634.00	-38	362	-10.49%
2020/03/04	43	623.42	37	624.62	628.00	6	363	1.65%
2020/03/03	4	619.50	47.3	611.39	609.00	-43.3	360	-12.02%
2020/03/02	17.8	600.23	17.7	597.65	600.00	0.1	358	0.01%
2020/02/27	173.8	623.97	145	625.12	627.00	28.8	368	7.80%	大買/大賣/
2020/02/26	54	629.31	139	628.00	626.00	-85	364	-23.32%	大賣/
2020/02/25	23	643.52	5	635.00	643.00	18	359	5.01%
2020/02/24	40	642.83	12	641.75	636.00	28	360	7.77%
2020/02/21	34	661.35	53	652.98	652.00	-19	355	-5.35%
2020/02/20	7	658.57	25	652.32	651.00	-18	352	-5.10%
2020/02/19	25	661.76	10	664.70	666.00	15	348	4.30%
2020/02/18	12	646.58	24	651.63	646.00	-12	349	-3.44%
2020/02/17	0	0.00	8	668.13	670.00	-8	347	-2.31%
2020/02/14	4	663.50	8	664.38	665.00	-4	350	-1.14%
2020/02/13	175.1	657.94	11	663.73	669.00	164.1	352	46.55%	大買/鉅額交易
2020/02/12	118	632.94	2	631.50	630.00	116	348	33.30%	大買/鉅額交易
2020/02/11	14	624.79	15	625.53	624.00	-1	347	-0.29%
2020/02/10	2	636.00	10	636.60	630.00	-8	346	-2.31%
2020/02/07	20	653.35	14	648.71	649.00	6	349	1.72%
2020/02/06	22	655.86	0	0.00	658.00	22	353	6.22%
2020/02/05	23	633.87	31	632.81	633.00	-8	354	-2.26%
2020/02/04	2	626.50	18	625.56	634.00	-16	354	-4.52%
2020/02/03	5	626.80	20	625.95	619.00	-15	353	-4.24%
2020/01/31	47	620.74	43.3	622.54	622.00	3.7	356	1.03%
2020/01/30	11	651.27	65.5	634.73	632.00	-54.5	350	-15.54%
2020/01/20	13	701.62	21	700.81	702.00	-8	343	-2.33%
2020/01/17	15	678.00	3	687.00	687.00	12	343	3.49%
2020/01/16	7	670.71	15	669.93	669.00	-8	346	-2.31%
2020/01/15	35	674.49	0.2	674.00	676.00	34.8	349	9.97%
2020/01/14	2	680.00	2	686.00	679.00	0	353	0.00%
2020/01/13	21	686.57	4	683.25	687.00	17	354	4.80%
2020/01/10	13	670.15	1	669.00	669.00	12	369	3.25%
2020/01/09	33	666.82	0	0.00	668.00	33	370	8.90%
2020/01/08	44	658.45	43	655.02	655.00	1	373	0.27%
2020/01/07	96	659.70	29	659.45	659.00	67	374	17.90%
2020/01/06	47	665.66	32	666.69	669.00	15	376	3.99%
2020/01/03	11	675.45	3	681.33	677.00	8	382	2.09%
2020/01/02	47	673.57	18	672.56	671.00	29	384	7.55%
2019/12/31	12	689.00	31	686.42	683.00	-19	381	-4.98%
2019/12/30	19	709.74	2	707.00	707.00	17	379	4.48%
2019/12/27	20	697.05	0	0.00	703.00	20	379	5.27%
2019/12/26	0	0.00	3	689.67	689.00	-3	377	-0.79%
2019/12/25	0	0.00	1	690.00	693.00	-1	382	-0.26%
2019/12/24	1	687.00	5	689.00	686.00	-4	383	-1.04%
2019/12/23	0	0.00	11	690.45	694.00	-11	387	-2.84%
2019/12/20	28	691.14	139	690.40	691.00	-111	385	-28.79%	大賣/鉅額交易
2019/12/19	32	672.78	15.6	675.44	678.00	16.4	375	4.36%
2019/12/18	18.3	660.92	10	666.00	666.00	8.3	374	2.21%
2019/12/17	40	649.40	23	651.57	659.00	17	386	4.40%
2019/12/16	22	643.00	96	643.33	634.00	-74	381	-19.41%
2019/12/13	30	631.73	0	0.00	640.00	30	378	7.92%
2019/12/12	40	620.03	9	619.11	622.00	31	374	8.28%
2019/12/11	11.4	612.14	6	611.83	613.00	5.4	366	1.47%
2019/12/10	13	611.62	16	610.25	612.00	-3	372	-0.81%
2019/12/09	18	613.78	9	614.44	615.00	9	374	2.41%
2019/12/06	7	610.86	7	609.14	609.00	0	375	0.00%
2019/12/05	71	611.69	17	611.24	609.00	54	375	14.39%
2019/12/04	65	608.86	41.9	607.37	615.00	23.1	375	6.15%
2019/12/03	47	613.36	39	611.41	617.00	8	375	2.13%
2019/12/02	33	609.33	5	608.20	611.00	28	375	7.45%
2019/11/29	43	602.00	30.7	600.91	597.00	12.3	377	3.26%
2019/11/28	25	611.96	17	607.35	614.00	8	375	2.13%
2019/11/27	31	606.74	41	605.63	609.00	-10	378	-2.64%
2019/11/26	96	602.35	207	603.19	604.00	-111	380	-29.17%	大賣/鉅額交易
2019/11/25	45	580.91	25	582.32	583.00	20	363	5.51%
2019/11/22	11	572.00	11	570.73	572.00	0	365	0.00%
2019/11/21	6	563.50	4	568.50	569.00	2	365	0.55%
2019/11/20	9	579.78	5	575.20	581.00	4	364	1.10%
2019/11/19	12	576.42	15.4	576.17	579.00	-3.4	365	-0.93%
2019/11/18	34	572.50	0	0.00	575.00	34	366	9.28%
2019/11/15	17	575.94	33	576.45	575.00	-16	368	-4.34%
2019/11/14	12.3	566.38	14	570.00	568.00	-1.7	369	-0.46%
2019/11/13	25	573.00	35.6	573.14	576.00	-10.6	376	-2.81%
2019/11/12	73	572.01	7	570.71	575.00	66	378	17.45%
2019/11/11	81	562.99	1	566.00	566.00	80	378	21.16%
2019/11/08	28.3	565.44	12	564.92	563.00	16.3	380	4.28%
2019/11/07	6	568.50	4	569.00	569.00	2	381	0.52%
2019/11/06	24	568.21	101	567.25	570.00	-77	381	-20.17%	大賣/
2019/11/05	35.4	563.66	46	559.74	568.00	-10.6	384	-2.75%
2019/11/04	69	551.38	3	554.67	554.00	66	381	17.30%
2019/11/01	7	539.57	5	537.00	543.00	2	386	0.52%
2019/10/31	32	537.28	14	539.29	538.00	18	392	4.59%
2019/10/30	75	533.44	78	535.55	539.00	-3	396	-0.76%
2019/10/29	26	527.92	7	526.86	530.00	19	399	4.76%
2019/10/28	6	518.83	12	521.33	524.00	-6	397	-1.51%
2019/10/25	56	517.55	0	0.00	520.00	56	399	14.04%
2019/10/24	31	512.13	12	512.25	517.00	19	396	4.79%
2019/10/23	72.2	503.28	68	503.12	502.00	4.2	395	1.06%
2019/10/22	39	500.68	3	507.00	508.00	36	402	8.94%
2019/10/21	15	491.37	7	493.00	493.00	8	399	2.00%
2019/10/18	184.4	484.76	17	486.68	486.50	167.4	402	41.56%	大買/鉅額交易
2019/10/17	8	480.56	2	485.25	485.00	6	386	1.55%
2019/10/16	34	478.53	4	479.63	481.00	30	386	7.77%
2019/10/15	22.7	480.17	0	0.00	476.00	22.7	383	5.90%
2019/10/14	24	478.10	74	477.43	478.00	-50	381	-13.09%
2019/10/09	77	465.67	1.2	463.50	464.00	75.8	382	19.84%
2019/10/08	18	471.69	28	471.61	470.50	-10	373	-2.68%
2019/10/07	7	477.29	9	474.94	475.50	-2	368	-0.54%
2019/10/04	22.8	475.59	3	473.33	475.00	19.8	369	5.36%
2019/10/03	11	468.86	125	468.18	470.00	-114	373	-30.50%	大賣/鉅額交易
2019/10/02	34	483.66	127	482.33	482.00	-93	372	-24.98%	大賣/
2019/10/01	48	488.65	22	486.66	490.00	26	370	7.01%
2019/09/27	6	473.58	3	474.17	471.50	3	369	0.81%
2019/09/26	13	479.19	8	471.56	473.00	5	372	1.34%
2019/09/25	10	464.75	28	465.27	467.00	-18	370	-4.85%
2019/09/24	31	465.34	30	465.55	465.00	1	374	0.27%
2019/09/23	8	467.19	58	470.59	466.50	-50	380	-13.15%
2019/09/20	271	475.70	67.2	480.08	483.50	203.8	385	52.81%	大買/鉅額交易
2019/09/19	9	444.28	5	445.60	445.00	4	372	1.07%
2019/09/18	12.4	448.31	8	447.94	448.00	4.4	374	1.17%
2019/09/17	9	442.22	9	441.72	444.50	0	377	0.00%
2019/09/16	58	446.92	6	447.83	445.00	52	380	13.66%
2019/09/12	21	448.71	18	447.33	446.50	3	382	0.79%
2019/09/11	45	433.34	4	435.00	435.00	41	382	10.71%
2019/09/10	16	431.34	11	430.95	429.50	5	382	1.31%
2019/09/09	4	442.13	0	0.00	439.00	4	383	1.04%
2019/09/06	18	440.75	7	440.43	442.50	11	385	2.85%
2019/09/05	10	438.95	11	437.82	437.50	-1	386	-0.26%
2019/09/04	17	428.53	0	0.00	432.00	17	384	4.43%
2019/09/03	32.3	420.91	10	419.60	417.50	22.3	382	5.84%
2019/09/02	13	437.88	6	436.08	435.50	7	382	1.83%
2019/08/30	45	437.56	20	438.80	442.50	25	385	6.49%
2019/08/29	21	421.29	38.8	418.31	424.00	-17.8	389	-4.57%
2019/08/28	15	413.77	13.2	413.79	411.00	1.8	388	0.46%
2019/08/27	90	420.50	238	420.46	420.50	-148	387	-38.18%	大賣/鉅額交易
2019/08/26	42	418.32	28	418.98	417.50	14	387	3.61%
2019/08/23	2	424.00	40	426.10	430.00	-38	389	-9.76%
2019/08/22	11	426.27	17	427.38	426.00	-6	397	-1.51%
2019/08/21	10	423.55	25.2	423.71	422.00	-15.2	429	-3.54%
2019/08/20	17	430.21	25	430.62	429.50	-8	431	-1.85%
2019/08/19	0	0.00	2	438.50	437.00	-2	434	-0.46%
2019/08/16	7	431.29	35	425.80	433.00	-28	438	-6.39%
2019/08/15	9	421.28	17	420.74	419.00	-8	442	-1.81%
2019/08/14	7	431.29	14	430.50	427.50	-7	462	-1.51%
2019/08/13	11	432.86	30	432.87	430.00	-19	466	-4.07%
2019/08/12	6	436.25	7	434.50	434.50	-1	470	-0.21%
2019/08/08	0	0.00	23.1	434.87	434.50	-23.1	471	-4.89%
2019/08/07	0	0.00	51	432.85	429.50	-51	475	-10.73%
2019/08/06	69	430.80	20	431.09	428.00	49	482	10.16%
2019/08/05	2	436.00	44	435.28	441.00	-42	480	-8.74%
2019/08/02	62	435.79	53	433.67	431.00	9	478	1.88%
2019/08/01	28	441.14	35	442.59	449.00	-7	482	-1.45%
2019/07/31	36	445.96	27	442.00	450.50	9	483	1.86%
2019/07/30	30.7	448.03	20	448.23	446.00	10.7	477	2.23%
2019/07/29	0.2	459.50	17	459.50	459.50	-16.8	479	-3.50%
2019/07/26	0	0.00	10	454.00	452.00	-10	482	-2.07%
2019/07/25	7	463.50	38	461.93	460.50	-31	490	-6.32%
2019/07/24	97	457.98	54	454.44	457.00	43	508	8.46%
2019/07/23	4	463.00	58	461.76	460.00	-54	518	-10.41%
2019/07/22	19	464.34	29	461.64	461.50	-10	516	-1.94%
2019/07/19	8	490.88	2	490.00	479.00	6	513	1.17%
2019/07/18	20	490.95	1	490.00	490.00	19	513	3.70%
2019/07/17	25	490.48	0	0.00	493.00	25	515	4.85%
2019/07/16	4	487.00	0	0.00	488.00	4	514	0.78%
2019/07/15	7	488.29	6	488.83	492.00	1	515	0.19%
2019/07/12	0	0.00	6	491.25	491.00	-6	517	-1.16%
2019/07/11	2	497.00	5	498.20	497.00	-3	523	-0.57%
2019/07/10	1	495.50	11	496.91	502.00	-10	529	-1.89%
2019/07/09	9	496.28	9	498.33	499.50	0	535	0.00%
2019/07/08	12	484.58	2.5	483.59	483.50	9.5	533	1.79%
2019/07/05	6	496.00	5	494.00	492.50	1	533	0.19%
2019/07/04	13	499.04	8	496.13	504.00	5	550	0.91%
2019/07/03	14	495.25	3	495.50	490.00	11	564	1.95%
2019/07/02	13	495.00	20	497.03	495.50	-7	575	-1.22%
2019/07/01	11	501.41	1	497.50	498.00	10	575	1.74%
2019/06/28	28	502.16	7	506.14	508.00	21	577	3.64%
2019/06/27	109	511.95	74	515.55	514.00	35	573	6.11%	大買/
2019/06/26	31.1	502.61	2	502.00	504.00	29.1	568	5.12%
2019/06/25	5	513.00	1	520.00	511.00	4	568	0.70%
2019/06/24	56	520.38	7	523.86	525.00	49	570	8.58%
2019/06/21	36	514.72	72	515.68	516.00	-36	571	-6.29%
2019/06/20	47	516.21	5	516.40	517.00	42	579	7.25%
2019/06/19	38	510.84	4	507.00	516.00	34	585	5.81%
2019/06/18	24	509.58	7.4	510.48	512.00	16.6	590	2.81%
2019/06/17	26	505.38	1	502.00	509.00	25	604	4.14%
2019/06/14	55	501.66	20.3	501.06	503.00	34.7	606	5.72%
2019/06/13	10	500.25	8	500.06	498.50	2	613	0.33%
2019/06/12	3	507.00	32	511.16	512.00	-29	801	-3.62%
2019/06/11	39	515.18	16	515.94	517.00	23	811	2.83%
2019/06/10	61	516.57	4	516.00	518.00	57	826	6.89%
2019/06/06	59	509.44	4	505.25	510.00	55	846	6.50%
2019/06/05	73	505.22	8	501.94	511.00	65	866	7.50%
2019/06/04	42	501.30	12	501.83	504.00	30	870	3.45%
2019/06/03	30	502.43	4	502.75	503.00	26	877	2.96%
2019/05/31	21.8	501.72	34	504.09	506.00	-12.2	885	-1.38%
2019/05/30	38	501.29	2	496.00	499.50	36	885	4.07%
2019/05/29	97	500.60	30	500.62	502.00	67	889	7.54%
2019/05/28	725	503.52	517.6	504.72	505.00	207.4	891	23.27%	大買/大賣/鉅額交易
2019/05/27	27	494.52	17	493.32	496.50	10	868	1.15%
2019/05/24	8	485.81	33	495.03	483.50	-25	889	-2.81%
2019/05/23	20	491.48	6	488.33	497.50	14	905	1.55%
2019/05/22	3	487.50	42	497.01	486.50	-39	911	-4.28%
2019/05/21	172	488.70	59	491.73	498.00	113	906	12.46%	大買/鉅額交易
2019/05/20	26	457.13	40	456.16	458.50	-14	888	-1.58%
2019/05/17	10	445.80	18	445.92	448.50	-8	886	-0.90%
2019/05/16	5	436.60	15	440.40	440.00	-10	878	-1.14%
2019/05/15	87	441.87	6	443.00	443.00	81	876	9.24%
2019/05/14	141	436.48	10	438.75	441.00	131	879	14.89%	大買/鉅額交易
2019/05/13	13	433.23	0	0.00	429.50	13	866	1.50%
2019/05/10	22	433.39	20	435.20	435.00	2	867	0.23%
2019/05/09	73	434.75	57.2	434.42	430.00	15.8	868	1.82%
2019/05/08	131	449.27	1	451.00	451.50	130	860	15.11%	大買/鉅額交易
2019/05/07	17	458.12	25	458.74	450.00	-8	855	-0.94%
2019/05/06	77	456.88	18	453.94	464.00	59	857	6.88%
2019/05/03	35	463.99	8	464.63	465.00	27	853	3.16%
2019/05/02	39	469.81	34	468.07	465.00	5	849	0.59%
2019/04/30	23	466.09	51	468.01	467.00	-28	846	-3.31%
2019/04/29	351	439.78	38	446.61	449.00	313	834	37.52%	大買/鉅額交易
2019/04/26	54	419.38	5	419.40	420.00	49	820	5.98%
2019/04/25	7	416.79	3	417.00	420.00	4	817	0.49%
2019/04/24	27	418.39	32	418.16	418.50	-5	817	-0.61%
2019/04/23	14	418.82	17	418.32	421.00	-3	816	-0.37%
2019/04/22	37	417.03	6	416.08	417.50	31	812	3.82%
2019/04/19	19	414.84	73	414.82	412.00	-54	814	-6.63%
2019/04/18	58	418.84	13	418.31	422.00	45	813	5.53%
2019/04/17	32	416.81	65	417.47	419.00	-33	814	-4.05%
2019/04/16	12	412.75	21	412.24	412.50	-9	808	-1.11%
2019/04/15	14	405.50	96	403.86	402.00	-82	805	-10.19%
2019/04/12	42	402.71	57	402.36	400.50	-15	798	-1.88%
2019/04/11	3	403.33	71	400.93	399.50	-68	794	-8.56%
2019/04/10	9	410.00	82	407.26	410.00	-73	794	-9.19%
2019/04/09	109	399.00	7	395.64	407.00	102	779	13.08%	大買/鉅額交易
2019/04/08	167	392.86	81	392.72	394.00	86	766	11.23%	大買/
2019/04/03	58	376.79	65	376.75	376.50	-7	750	-0.93%
2019/04/02	7	374.29	69	375.00	377.00	-62	750	-8.26%
2019/04/01	16	373.03	29.4	374.53	371.00	-13.4	746	-1.80%
2019/03/29	174	374.95	17	373.03	377.50	157	740	21.22%	大買/鉅額交易
2019/03/28	3	368.50	9	370.50	370.50	-6	737	-0.81%
2019/03/27	0	0.00	13	370.42	372.00	-13	737	-1.76%
2019/03/26	74	366.18	56	366.03	367.00	18	737	2.44%
2019/03/25	49	363.37	35	360.70	365.00	14	730	1.92%
2019/03/22	7	364.57	53	366.21	370.00	-46	721	-6.38%
2019/03/21	7	371.64	37	370.80	369.50	-30	716	-4.19%
2019/03/20	54	374.42	3	376.00	376.00	51	708	7.20%
2019/03/19	69	374.35	0	0.00	372.00	69	693	9.95%
2019/03/18	34.4	375.72	0	0.00	378.00	34.4	689	4.99%
2019/03/15	7,765.8	379.35	253	378.57	379.50	7,512.8	680	1,104.07%	大買/大賣/鉅額交易
2019/03/14	6	348.00	25	351.22	353.00	-19	490	-3.88%
2019/03/13	75	348.67	282	346.64	343.00	-207	481	-42.98%	大賣/鉅額交易
2019/03/12	59	348.31	275	351.68	350.00	-216	465	-46.37%	大賣/鉅額交易
2019/03/11	0	0.00	92	346.79	349.50	-92	446	-20.60%
2019/03/08	10	338.00	39	339.81	338.50	-29	424	-6.83%
2019/03/07	3	332.50	122	334.10	332.50	-119	422	-28.14%	大賣/鉅額交易
2019/03/06	29	333.41	93	332.25	332.50	-64	415	-15.40%
2019/03/05	37	323.14	40	322.50	323.50	-3	408	-0.74%
2019/03/04	16	330.88	102	331.78	330.00	-86	402	-21.39%	大賣/
2019/02/27	98	334.01	35	334.39	334.50	63	395	15.94%
2019/02/26	40	332.50	27	333.87	329.00	13	383	3.39%
2019/02/25	19	331.58	56	329.48	330.00	-37	373	-9.90%
2019/02/22	165	308.39	17	304.35	315.00	148	349	42.35%	大買/鉅額交易
2019/02/21	201	300.20	24	298.33	300.00	177	329	53.79%	大買/鉅額交易
2019/02/20	19	284.03	91	286.24	288.50	-72	318	-22.64%
2019/02/19	37	276.23	128	275.60	275.50	-91	310	-29.32%	大賣/
2019/02/18	5	284.10	120	283.73	281.00	-115	304	-37.72%	大賣/鉅額交易
2019/02/15	65	288.50	6	290.00	290.00	59	301	19.60%
2019/02/14	24	286.85	5	287.10	286.50	19	301	6.30%
2019/02/13	33.1	285.68	27.5	284.83	286.50	5.6	300	1.86%
2019/02/12	28	292.50	12	292.42	292.50	16	291	5.48%
2019/02/11	71	294.68	81	294.41	293.00	-10	292	-3.41%
2019/01/30	46	292.28	26	289.87	293.00	20	290	6.89%
2019/01/29	49	289.01	108	288.44	290.00	-59	282	-20.88%	大賣/
2019/01/28	53	289.96	42	289.57	292.00	11	279	3.94%
2019/01/25	80	287.26	59	286.57	290.00	21	275	7.61%
2019/01/24	41	282.22	18	281.83	283.50	23	272	8.46%
2019/01/23	103	280.93	11	281.73	281.50	92	274	33.54%	大買/
2019/01/22	138	283.48	14	285.21	286.50	124	273	45.29%	大買/鉅額交易
2019/01/21	52	273.38	16	275.31	281.00	36	270	13.29%
2019/01/18	72	264.10	9	264.50	266.50	63	265	23.71%
2019/01/17	0	0.00	3	259.83	260.50	-3	261	-1.15%
2019/01/16	61	258.79	11	259.23	259.00	50	264	18.89%
2019/01/15	39	261.54	2	262.25	262.00	37	265	13.92%
2019/01/14	0	0.00	4	258.88	259.50	-4	267	-1.49%
2019/01/11	68	259.16	21	258.12	258.50	47	280	16.77%
2019/01/10	61	259.16	26	259.48	260.00	35	286	12.22%
2019/01/09	88	258.53	4	259.00	260.00	84	291	28.84%
2019/01/08	3	255.50	0	0.00	254.00	3	287	1.04%
2019/01/07	64	255.88	0	0.00	257.00	64	294	21.76%
2019/01/04	6	248.08	0	0.00	250.00	6	299	2.00%
2019/01/03	6	250.00	0	0.00	251.00	6	316	1.90%
2019/01/02	9	248.78	2	247.50	247.00	7	319	2.19%
2018/12/28	6	253.42	5	255.40	255.50	1	317	0.31%
2018/12/27	32	248.98	14	248.43	250.00	18	316	5.69%
2018/12/26	0	0.00	2	248.00	245.50	-2	319	-0.63%
2018/12/25	4	249.00	3	248.50	246.50	1	319	0.31%
2018/12/24	0	0.00	4	252.13	252.50	-4	321	-1.24%
2018/12/21	52	255.63	68	255.60	256.50	-16	323	-4.94%
2018/12/20	6	257.00	9	256.72	253.00	-3	324	-0.93%
2018/12/19	8	256.88	7.5	256.31	258.50	0.5	323	0.14%
2018/12/18	0	0.00	6	251.25	254.00	-6	317	-1.89%
2018/12/17	44	251.99	6	251.75	251.00	38	323	11.74%
2018/12/14	25	249.54	25	248.50	251.50	0	321	0.00%
2018/12/13	13	249.62	3	247.83	253.00	10	319	3.13%
2018/12/12	30	244.57	21	246.98	247.50	9	317	2.84%
2018/12/11	6	240.33	27	241.06	240.00	-21	318	-6.59%
2018/12/10	4	238.00	14	237.75	238.50	-10	320	-3.12%
2018/12/07	0	0.00	4	240.88	242.00	-4	319	-1.25%
2018/12/06	0	0.00	11	242.36	241.00	-11	321	-3.42%
2018/12/05	0	0.00	7	246.14	245.50	-7	317	-2.21%
2018/12/04	23	245.83	12	245.00	247.00	11	317	3.47%
2018/12/03	16	240.75	4	241.63	240.00	12	313	3.83%
2018/11/30	133	237.70	17.8	238.12	237.00	115.2	312	36.86%	大買/鉅額交易
2018/11/29	26	233.00	20	232.28	231.50	6	303	1.98%
2018/11/28	35	231.81	2	229.50	234.00	33	300	10.99%
2018/11/27	46	226.93	4	226.88	228.50	42	296	14.18%
2018/11/26	24	229.52	8	228.19	227.00	16	296	5.41%
2018/11/23	23	225.20	4	225.25	224.50	19	295	6.44%
2018/11/22	17	227.53	13	227.04	227.50	4	294	1.36%
2018/11/21	2	227.00	15	227.07	228.50	-13	293	-4.43%
2018/11/20	2	227.54	9	227.72	227.50	-7	291	-2.40%
2018/11/19	71	228.79	11	229.32	231.00	60	291	20.62%
2018/11/16	10	221.00	2	221.00	221.00	8	287	2.79%
2018/11/15	8	219.06	25	218.34	219.50	-17	287	-5.91%
2018/11/14	13	215.81	2	217.00	217.00	11	287	3.82%
2018/11/13	8	211.00	11	210.77	212.50	-3	287	-1.04%
2018/11/12	3	217.50	4	219.00	217.50	-1	285	-0.35%
2018/11/09	2	217.25	12	217.21	217.50	-10	284	-3.52%
2018/11/08	28	218.55	22	219.00	219.00	6	285	2.10%
2018/11/07	6	214.83	31	215.68	215.50	-25	284	-8.79%
2018/11/06	7	213.79	0	0.00	212.50	7	284	2.46%
2018/11/05	16	211.78	2	212.00	214.00	14	283	4.93%
2018/11/02	17	212.65	10	215.10	215.00	7	282	2.48%
2018/11/01	24	209.48	50	209.40	209.50	-26	284	-9.14%
2018/10/31	24	210.17	40	213.26	213.50	-16	283	-5.64%
2018/10/30	57	207.38	51	206.52	208.00	6	280	2.14%
2018/10/29	2	207.00	4	206.00	206.50	-2	278	-0.72%
2018/10/26	4	201.38	20	205.50	201.50	-16	277	-5.76%
2018/10/25	25	203.62	2	203.75	205.00	23	276	8.32%
2018/10/24	41	205.91	23	205.80	206.50	18	281	6.40%
2018/10/23	28	207.43	40	207.36	208.00	-12	280	-4.28%
2018/10/22	16	211.50	32	207.81	210.50	-16	280	-5.70%
2018/10/19	30	206.88	10	210.40	206.50	20	276	7.24%
2018/10/18	7	217.00	12	217.96	217.00	-5	266	-1.88%
2018/10/17	5	222.00	42	223.82	222.00	-37	256	-14.43%
2018/10/16	10	228.25	39	227.08	227.00	-29	250	-11.59%
2018/10/15	35	230.96	111	229.38	230.00	-76	247	-30.66%	大賣/
2018/10/12	1	234.00	8	227.00	235.00	-7	242	-2.89%
2018/10/11	28	230.59	166	230.04	228.50	-138	237	-58.09%	大賣/鉅額交易
2018/10/09	5	252.50	48	253.20	252.50	-43	223	-19.22%
2018/10/08	0	0.00	4	251.50	252.00	-4	232	-1.72%
2018/10/05	6	254.75	96	253.96	253.50	-90	236	-38.12%
2018/10/04	0	0.00	108	255.56	255.00	-108	234	-45.96%	大賣/鉅額交易
2018/10/03	0	0.00	10	259.50	259.50	-10	230	-4.34%
2018/10/02	66	257.72	45	257.41	258.00	21	231	9.08%
2018/10/01	15	262.30	2	261.50	262.50	13	226	5.74%
2018/09/28	86	261.46	21	261.50	261.50	65	227	28.54%
2018/09/27	23	260.67	1	261.00	262.00	22	225	9.74%
2018/09/26	20	257.35	1	256.00	256.00	19	224	8.47%
2018/09/25	40	259.78	12	259.21	260.50	28	224	12.50%
2018/09/21	139	260.44	6	260.58	260.50	133	226	58.79%	大買/鉅額交易
2018/09/20	14	262.04	8	261.00	260.00	6	222	2.69%
2018/09/19	28	262.68	9	261.06	264.50	19	224	8.48%
2018/09/18	17	257.79	40	258.00	257.50	-23	224	-10.26%
2018/09/17	6	259.58	18	259.94	257.00	-12	225	-5.33%
2018/09/14	19	261.03	9	260.67	262.50	10	225	4.43%
2018/09/13	18	256.44	2	258.25	256.00	16	229	6.97%
2018/09/12	7	254.21	7	254.86	254.00	0	229	0.00%
2018/09/11	2	257.50	10.8	255.54	257.50	-8.8	230	-3.82%
2018/09/10	24	255.65	8	253.50	256.00	16	235	6.79%
2018/09/07	44	254.26	23	254.22	253.50	21	240	8.73%
2018/09/06	2	257.00	47	256.55	256.00	-45	245	-18.33%
2018/09/05	17	258.74	21	264.48	258.00	-4	245	-1.63%
2018/09/04	2	265.00	2	264.50	265.00	0	244	0.00%
2018/09/03	4	265.88	0	0.00	263.00	4	246	1.63%
2018/08/31	2	266.00	38	265.72	266.00	-36	247	-14.54%
2018/08/30	6	266.33	4	266.50	265.50	2	247	0.81%
2018/08/29	11	267.00	0	0.00	266.50	11	249	4.41%
2018/08/28	10	263.55	1	263.50	265.00	9	252	3.57%
2018/08/27	3	262.17	1	263.50	263.50	2	254	0.79%
2018/08/24	6	262.00	13	259.62	262.00	-7	257	-2.72%
2018/08/23	0	0.00	4	261.00	263.00	-4	267	-1.49%
2018/08/22	25	258.76	4	258.13	258.00	21	278	7.54%
2018/08/21	24	258.08	2	257.25	260.50	22	278	7.90%
2018/08/20	16	253.94	1	255.00	252.50	15	279	5.38%
2018/08/17	0	0.00	24	253.54	252.50	-24	278	-8.61%
2018/08/16	1	254.50	5	254.10	254.50	-4	277	-1.44%
2018/08/15	0	0.00	21	257.33	256.00	-21	280	-7.50%
2018/08/14	28	260.79	13	260.42	260.00	15	277	5.41%
2018/08/13	0	0.00	25	261.36	260.00	-25	277	-9.00%
2018/08/10	4	264.38	4	264.75	264.00	0	276	0.00%
2018/08/09	2	265.50	2	267.00	265.50	0	279	0.00%
2018/08/08	15	266.40	2	265.50	267.00	13	282	4.60%
2018/08/07	1	263.50	1	268.00	263.00	0	282	0.00%
2018/08/06	10	266.75	12	266.83	267.50	-2	280	-0.71%
2018/08/03	25	267.10	25	267.12	266.50	0	279	0.00%
2018/08/02	13	268.19	6	268.08	268.00	7	280	2.50%
2018/08/01	43	268.67	3	268.33	268.00	40	281	14.23%
2018/07/31	95	266.55	58	266.16	266.00	37	278	13.27%
2018/07/30	81	267.17	8	266.63	268.00	73	271	26.86%
2018/07/27	71	265.42	34	264.84	266.00	37	273	13.51%
2018/07/26	1	263.50	13	263.54	265.50	-12	272	-4.40%
2018/07/25	53	264.09	0	0.00	263.50	53	274	19.34%
2018/07/24	4.1	265.87	0	0.00	266.50	4.1	273	1.51%
2018/07/23	5	266.50	0	0.00	266.50	5	275	1.81%
2018/07/20	3	266.33	26	265.52	266.00	-23	277	-8.29%
2018/07/19	5	266.40	3	267.50	266.00	2	281	0.71%
2018/07/18	35	265.71	0	0.00	270.00	35	281	12.42%
2018/07/17	24	265.58	0	0.00	264.00	24	278	8.61%
2018/07/16	2	272.00	14	273.57	273.00	-12	278	-4.31%
2018/07/12	19	266.42	4	265.13	268.00	15	268	5.58%
2018/07/11	15	263.00	2	262.50	263.00	13	270	4.80%
2018/07/10	7	264.21	13	262.46	263.50	-6	271	-2.21%
2018/07/09	14	262.04	15	261.80	260.50	-1	274	-0.36%
2018/07/06	16	261.13	16	261.16	261.00	0	277	0.00%
2018/07/05	0	0.00	6	260.67	260.00	-6	281	-2.13%
2018/07/04	49	260.94	4	262.00	262.00	45	285	15.79%
2018/07/03	0	0.00	58	263.87	260.50	-58	287	-20.18%
2018/07/02	6	266.00	91	266.10	265.50	-85	286	-29.69%
2018/06/29	11	268.18	30.3	267.99	268.50	-19.3	286	-6.72%
2018/06/28	42	266.88	67.6	267.22	267.00	-25.6	281	-9.09%
2018/06/27	21	267.24	17	267.00	267.00	4	280	1.43%
2018/06/26	2	270.00	16	270.84	270.00	-14	286	-4.88%
2018/06/25	9	271.94	21	273.05	270.50	-12	287	-4.17%
2018/06/22	12	276.50	102	277.00	277.00	-90	286	-31.45%	大賣/
2018/06/21	9	281.17	9	280.89	278.00	0	281	0.00%
2018/06/20	23.4	281.05	6	279.50	283.50	17.4	289	6.01%
2018/06/19	9	278.61	63	278.08	278.00	-54	294	-18.36%
2018/06/15	25	284.64	18	287.17	287.50	7	292	2.39%
2018/06/14	33	282.45	37	282.99	280.50	-4	294	-1.36%
2018/06/13	5	286.00	28	286.88	289.00	-23	308	-7.44%
2018/06/12	24	286.65	17	286.24	288.00	7	536	1.31%
2018/06/11	18	283.75	0	0.00	285.50	18	539	3.34%
2018/06/08	0	0.00	30	281.03	280.50	-30	540	-5.55%
2018/06/07	22	282.34	0	0.00	286.00	22	546	4.03%
2018/06/06	24	281.77	0	0.00	282.50	24	550	4.36%
2018/06/05	21	277.71	0	0.00	282.50	21	552	3.80%
2018/06/04	4	272.50	18	272.00	274.00	-14	555	-2.52%
2018/05/31	37	272.34	238	272.41	273.50	-201	558	-36.00%	大賣/鉅額交易
2018/05/30	4	269.88	233	270.53	268.50	-229	550	-41.60%	大賣/鉅額交易
2018/05/29	0.1	279.00	14	278.36	278.50	-13.9	544	-2.56%
2018/05/28	4	275.25	21	275.38	275.50	-17	548	-3.10%
2018/05/25	0	0.00	24	276.94	277.50	-24	553	-4.34%
2018/05/24	2	279.00	3	278.50	278.00	-1	559	-0.18%
2018/05/23	0	0.00	45	279.38	277.00	-45	564	-7.97%
2018/05/22	0	0.00	2	281.75	282.50	-2	569	-0.35%
2018/05/21	0	0.00	10	281.15	280.50	-10	575	-1.74%
2018/05/18	5	282.30	11	280.82	281.00	-6	578	-1.04%
2018/05/17	1	286.50	1	282.00	280.50	0	584	0.00%
2018/05/16	24	286.67	8	286.63	286.50	16	583	2.74%
2018/05/15	108	286.88	68	286.59	287.00	40	587	6.81%	大買/
2018/05/14	2	288.00	17	288.62	288.50	-15	597	-2.51%
2018/05/11	11	290.45	20	289.83	288.00	-9	602	-1.49%
2018/05/10	0	0.00	42	287.99	287.50	-42	605	-6.94%
2018/05/09	0	0.00	63	287.83	290.50	-63	605	-10.40%
2018/05/08	0	0.00	27	287.15	287.00	-27	606	-4.45%
2018/05/07	0	0.00	8	286.00	287.50	-8	606	-1.32%
2018/05/04	0	0.00	52	287.26	285.00	-52	607	-8.56%
2018/05/03	0	0.00	36	291.03	290.50	-36	604	-5.95%
2018/05/02	0.4	293.00	15	291.50	293.00	-14.6	609	-2.40%
2018/04/30	5	293.30	49	291.83	291.50	-44	609	-7.22%
2018/04/27	29	290.66	33	290.82	290.50	-4	609	-0.66%
2018/04/26	0	0.00	36	291.39	291.00	-36	607	-5.92%
2018/04/25	0	0.00	25	291.48	292.00	-25	605	-4.13%
2018/04/24	0	0.00	13.3	295.08	295.00	-13.3	601	-2.21%
2018/04/23	2	297.00	19	297.29	297.00	-17	603	-2.82%
2018/04/20	103	299.05	25	298.32	299.50	78	604	12.91%	大買/
2018/04/19	75	297.80	42	296.19	294.50	33	600	5.49%
2018/04/18	45	297.76	24.8	297.18	297.00	20.2	594	3.39%
2018/04/17	103	295.35	83	295.14	295.50	20	591	3.38%	大買/
2018/04/16	0	0.00	27	295.20	295.00	-27	586	-4.61%
2018/04/13	0	0.00	16	296.88	295.00	-16	584	-2.74%
2018/04/12	19	297.00	19	296.45	297.00	0	581	0.00%
2018/04/11	0	0.00	15	295.80	296.50	-15	579	-2.59%
2018/04/10	29.4	291.81	131	291.89	290.00	-101.6	577	-17.61%	大賣/鉅額交易
2018/04/09	8	295.50	36	293.06	295.50	-28	572	-4.89%
2018/04/03	0	0.00	31	291.05	291.00	-31	569	-5.45%
2018/04/02	10	295.89	23	293.15	291.50	-13	567	-2.29%
2018/03/30	56	294.63	21	294.55	294.50	35	565	6.19%
2018/03/29	58	291.41	47	292.26	290.50	11	561	1.96%
2018/03/28	18	297.39	50	297.16	296.50	-32	551	-5.81%
2018/03/27	5	298.10	32	298.66	300.00	-27	549	-4.92%
2018/03/26	0	0.00	30	292.95	294.50	-30	546	-5.49%
2018/03/23	74	294.04	75	291.04	296.50	-1	542	-0.18%
2018/03/22	28	295.41	33	298.77	295.50	-5	533	-0.94%
2018/03/21	38	301.11	30	300.77	301.50	8	524	1.52%
2018/03/20	0	0.00	31	297.40	298.50	-31	528	-5.87%
2018/03/19	0	0.00	7	297.50	297.00	-7	520	-1.34%
2018/03/16	1,032	302.97	698.8	304.23	302.50	333.2	498	66.80%	大買/大賣/鉅額交易
2018/03/15	71	315.59	0	0.00	311.00	71	271	26.19%
2018/03/14	59	318.50	0	0.00	317.00	59	265	22.23%
2018/03/13	57	316.08	0	0.00	318.00	57	262	21.68%
2018/03/12	78	316.47	0	0.00	316.00	78	254	30.63%
2018/03/09	28	315.88	22	315.32	313.50	6	249	2.41%
2018/03/08	35	315.17	0	0.00	313.50	35	244	14.33%
2018/03/07	1	323.00	53	321.11	320.00	-52	237	-21.93%
2018/03/06	5	326.40	12	326.08	327.50	-7	231	-3.03%
2018/03/05	21	322.67	29	322.38	323.50	-8	233	-3.42%
2018/03/02	21	324.55	64	324.33	325.50	-43	231	-18.59%
2018/03/01	27	325.80	37	322.05	328.00	-10	225	-4.43%
2018/02/27	27	325.56	40	327.66	325.50	-13	219	-5.92%
2018/02/26	36	330.96	18	331.81	329.00	18	213	8.44%
2018/02/23	11	331.91	39	333.85	336.00	-28	205	-13.63%
2018/02/22	52	328.04	18	328.22	329.00	34	201	16.84%
2018/02/21	41.4	332.56	33	331.65	337.00	8.4	194	4.31%
2018/02/12	32	328.16	51	329.28	326.00	-19	189	-10.05%
2018/02/09	1	329.00	68	330.13	332.00	-67	184	-36.24%
2018/02/08	0	0.00	29	338.64	340.50	-29	178	-16.26%
2018/02/07	3	341.50	46	341.97	337.50	-43	177	-24.16%
2018/02/06	7	345.36	103	346.30	341.00	-96	170	-56.14%	大賣/
2018/02/05	11	361.41	95	363.80	373.00	-84	157	-53.36%
2018/02/02	18	367.53	44	369.27	370.00	-26	150	-17.25%
2018/02/01	1	373.50	23	376.96	372.50	-22	147	-14.90%
2018/01/31	39	378.33	38.4	379.37	379.50	0.6	145	0.43%
2018/01/30	42	378.55	15	377.67	373.00	27	140	19.16%
2018/01/29	15.8	383.61	34	384.16	384.50	-18.2	139	-13.04%
2018/01/26	6	383.25	4	379.75	385.00	2	138	1.45%
2018/01/25	36	374.47	25	375.42	388.00	11	135	8.14%
2018/01/24	14	364.32	27	365.56	366.50	-13	127	-10.23%
2018/01/23	8	369.50	27	367.24	372.00	-19	125	-15.12%
2018/01/22	4	364.13	1	363.50	368.00	3	123	2.42%
2018/01/19	8	368.63	0	0.00	369.50	8	123	6.49%
2018/01/18	30.2	367.17	13	366.46	368.00	17.2	122	14.09%
2018/01/17	18	360.36	2	362.25	366.00	16	120	13.33%
2018/01/16	74	358.00	36	355.39	360.00	38	116	32.75%
2018/01/15	31	351.81	1	353.00	353.00	30	113	26.48%
2018/01/12	1	351.50	0	0.00	352.00	1	113	0.88%
2018/01/11	6	350.67	0	0.00	351.50	6	113	5.28%
2018/01/10	1	353.50	3	355.00	355.00	-2	113	-1.76%
2018/01/09	8	354.06	25	353.80	356.00	-17	114	-14.83%
2018/01/08	2	354.00	12	358.00	358.00	-10	114	-8.73%
2018/01/05	20	351.08	28	350.86	352.50	-8	113	-7.07%
2018/01/04	9	355.11	26	353.10	353.50	-17	110	-15.34%
2018/01/03	7	359.93	1	361.00	361.00	6	110	5.45%
2018/01/02	1	357.50	0	0.00	359.00	1	108	0.92%