嘉澤 (3533)-日盛券商分點個股進出

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

嘉澤

(3533)

可現股當沖

股價
1500
漲跌
▲25
漲幅
+1.69%
成交量
820張
產業
上市電子零組件類股▼1.48%
468人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

嘉澤 (3533)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	5	915.80	5	908.20	915.00	0	934	0.00%
2023/03/31	0	926.00	0.1	922.15	918.00	-0.1	932	-0.01%
2023/03/30	1	941.67	1	939.10	927.00	0	931	0.00%
2023/03/29	0	0.00	1	933.00	921.00	-1	920	-0.11%
2023/03/28	1	943.79	1	930.00	918.00	0	918	0.00%
2023/03/27	2.1	917.30	0	0.00	916.00	2.1	896	0.23%
2023/03/23	4	894.00	4	892.50	887.00	0	871	0.00%
2023/03/22	6.2	905.72	39	900.77	887.00	-32.8	849	-3.86%
2023/03/21	3.2	909.70	1	925.00	918.00	2.2	804	0.27%
2023/03/20	10	853.50	7.1	859.38	888.00	2.9	756	0.39%
2023/03/16	4	793.25	5	782.20	782.00	-1	717	-0.14%
2023/03/15	1	811.00	2	795.50	791.00	-1	715	-0.14%
2023/03/14	0	787.00	0	812.00	780.00	0	708	0.00%
2023/03/13	3	788.67	1	787.00	787.00	2	708	0.28%
2023/03/10	3	806.68	3	803.00	803.00	0	699	0.00%
2023/03/09	2	826.00	2.4	817.45	817.00	-0.4	703	-0.05%
2023/03/08	2	821.51	1	820.00	821.00	1	702	0.14%
2023/03/07	1	826.00	2	827.50	825.00	-1	703	-0.14%
2023/03/03	0	851.00	0	0.00	817.00	0	702	0.00%
2023/03/01	2	867.00	1	857.00	857.00	1	691	0.14%
2023/02/24	4	882.00	6	858.16	861.00	-2	696	-0.29%
2023/02/23	4	834.75	5	840.20	839.00	-1	687	-0.15%
2023/02/22	2	812.00	2	818.00	818.00	0	687	0.00%
2023/02/21	2	835.00	1	828.02	828.00	1	695	0.14%
2023/02/20	0	834.00	0	0.00	831.00	0	704	0.00%
2023/02/17	2	818.00	3	824.00	824.00	-1	710	-0.14%
2023/02/16	4.4	832.72	24	827.58	830.00	-19.7	715	-2.74%
2023/02/15	1	835.00	1	834.00	834.00	0	718	0.00%
2023/02/14	8	844.36	0	0.00	832.00	8	719	1.11%
2023/02/13	4	861.75	5	844.00	844.00	-1	720	-0.14%
2023/02/10	3	856.00	4	858.25	858.00	-1	726	-0.14%
2023/02/09	5	836.02	2	859.00	859.00	3	725	0.41%
2023/02/08	4	840.50	3	834.33	833.00	1	714	0.14%
2023/02/07	1	832.00	2	838.50	838.00	-1	715	-0.14%
2023/02/06	3	829.00	4	819.80	837.00	-1	720	-0.14%
2023/02/03	1	820.00	1.1	817.73	822.00	-0.1	719	-0.01%
2023/02/02	37	824.49	6	826.65	829.00	31	718	4.31%
2023/02/01	2	781.00	4	787.25	789.00	-2	712	-0.28%
2023/01/30	1.1	778.64	0	805.00	770.00	1.1	725	0.15%
2023/01/17	1	774.00	1	775.00	774.00	0	717	0.00%
2023/01/16	4	777.00	54.1	772.89	771.00	-50.1	720	-6.96%
2023/01/12	9	787.64	5	792.20	788.00	4	729	0.55%
2023/01/11	0	0.00	0	825.00	821.00	0	709	0.00%
2023/01/06	1	785.00	1	780.00	785.00	0	726	0.00%
2023/01/05	1	789.02	2	792.00	789.00	-1	738	-0.13%
2023/01/04	1.1	803.76	1	806.00	803.00	0.1	739	0.01%
2023/01/03	0	0.00	7	824.29	824.00	-7	756	-0.93%
2022/12/30	50	822.50	0	0.00	826.00	50	761	6.56%
2022/12/28	0	810.00	0	0.00	802.00	0	771	0.00%
2022/12/27	1	834.98	6	829.33	823.00	-5	787	-0.63%
2022/12/22	30	818.73	0	0.00	826.00	30	810	3.70%
2022/12/21	0	0.00	11	813.91	807.00	-11	815	-1.35%
2022/12/20	0	0.00	0.1	845.00	823.00	-0.1	818	-0.01%
2022/12/19	1	864.00	58	857.24	855.00	-57	821	-6.94%
2022/12/15	0.1	908.00	0	0.00	913.00	0.1	826	0.01%
2022/12/14	0	0.00	0.1	913.00	913.00	-0.1	829	-0.01%
2022/12/13	2	887.50	1	884.00	883.00	1	836	0.12%
2022/12/12	0.1	876.00	0	0.00	886.00	0.1	842	0.01%
2022/12/06	0	873.00	0	0.00	870.00	0	888	0.00%
2022/12/05	2	901.00	14	888.36	883.00	-12	908	-1.32%
2022/12/01	0	0.00	35	882.80	887.00	-35	918	-3.81%
2022/11/30	0	868.00	0	0.00	864.00	0	913	0.00%
2022/11/29	0	870.00	45	870.91	873.00	-45	915	-4.91%
2022/11/28	0	877.00	0	0.00	879.00	0	928	0.00%
2022/11/22	0	0.00	0.2	870.00	866.00	-0.2	931	-0.02%
2022/11/15	0	0.00	49	774.53	780.00	-49	921	-5.31%
2022/11/11	0	0.00	18	804.78	798.00	-18	922	-1.95%
2022/11/10	0	0.00	26	798.88	799.00	-26	917	-2.83%
2022/11/09	0.1	810.95	18	812.11	811.00	-17.9	930	-1.92%
2022/11/08	0	0.00	6	809.63	796.00	-6	952	-0.63%
2022/11/03	0.1	791.00	13	797.92	796.00	-12.9	948	-1.36%
2022/11/01	0	777.00	0	0.00	782.00	0	941	0.00%
2022/10/28	3	768.67	5.3	763.51	769.00	-2.3	942	-0.24%
2022/10/27	1	753.00	2	734.50	752.00	-1	926	-0.11%
2022/10/26	15.1	692.34	1	693.00	694.00	14.1	915	1.54%
2022/10/25	32	716.44	51	735.08	719.00	-19	899	-2.11%
2022/10/21	0.1	710.00	0	0.00	700.00	0.1	892	0.01%
2022/10/20	38.1	721.98	0	0.00	722.00	38.1	889	4.28%
2022/10/17	1	708.00	1	706.00	716.00	0	861	0.00%
2022/10/14	15	748.53	0	752.00	725.00	15	848	1.77%
2022/10/13	2	727.50	0	726.00	721.00	2	847	0.23%
2022/10/12	0.2	738.50	0	0.00	736.00	0.2	839	0.02%
2022/10/11	0	0.00	1	776.00	752.00	-1	834	-0.12%
2022/10/07	6	813.33	0	0.00	811.00	6	846	0.71%
2022/10/06	0	809.00	6	808.83	814.00	-6	865	-0.69%
2022/10/05	1	786.00	0	0.00	786.00	1	876	0.11%
2022/10/04	25	790.28	0	774.00	793.00	25	896	2.79%
2022/10/03	0	752.00	0	0.00	741.00	0	888	0.00%
2022/09/30	1	759.00	1	763.00	764.00	0	909	0.00%
2022/09/28	1	735.00	0	0.00	735.00	1	950	0.11%
2022/09/26	0	751.00	0	751.00	748.00	0	970	0.00%
2022/09/23	21	779.75	0	0.00	765.00	21	998	2.10%
2022/09/21	0	793.00	0	0.00	794.00	0	1,036	0.00%
2022/09/20	64	796.05	1	798.00	791.00	63	1,032	6.10%
2022/09/19	1	806.00	10	804.00	800.00	-9	1,032	-0.87%
2022/09/16	0	0.00	5	804.20	799.00	-5	1,035	-0.48%
2022/09/15	1	810.89	1	809.00	805.00	0	1,035	0.00%
2022/09/14	10	780.70	1	754.00	784.00	9	1,018	0.88%
2022/09/13	1	787.00	0	0.00	777.00	1	1,013	0.10%
2022/09/12	14	787.57	2	774.50	780.00	12	1,015	1.18%
2022/09/08	23	753.91	0	0.00	750.00	23	1,017	2.26%
2022/09/07	21	721.62	0	0.00	724.00	21	1,028	2.04%
2022/09/06	0	0.00	4	728.00	723.00	-4	1,035	-0.39%
2022/09/02	1	733.00	1	737.88	730.00	0	1,032	0.00%
2022/09/01	0	715.00	1	715.00	696.00	-1	1,015	-0.10%
2022/08/31	0.1	729.94	1	726.07	728.00	-1	1,007	-0.10%
2022/08/30	1	737.94	0	740.00	735.00	1	1,010	0.10%
2022/08/26	0	0.00	3	770.67	755.00	-3	1,013	-0.30%
2022/08/25	0.1	763.75	3	757.55	770.00	-3	1,009	-0.29%
2022/08/24	6	761.33	0	0.00	760.00	6	1,002	0.60%
2022/08/23	2	740.00	1	732.00	732.00	1	992	0.10%
2022/08/22	3	734.00	0	0.00	733.00	3	1,000	0.30%
2022/08/19	3	734.72	3	754.96	755.00	0	1,006	0.00%
2022/08/18	0	715.00	20	724.20	723.00	-20	1,006	-1.99%
2022/08/16	1	744.00	10	745.80	737.00	-9	1,000	-0.90%
2022/08/15	13	731.85	7	702.43	745.00	6	999	0.60%
2022/08/12	19	687.47	0	0.00	678.00	19	991	1.92%
2022/08/11	3	678.00	0	0.00	673.00	3	986	0.30%
2022/08/10	0	0.00	0	671.00	666.00	0	996	0.00%
2022/08/09	4	669.75	1	675.00	678.00	3	1,000	0.30%
2022/08/04	1	631.00	1	633.00	633.00	0	1,050	0.00%
2022/08/02	1	645.00	46	651.28	651.00	-45	1,056	-4.26%
2022/08/01	1	672.00	0	0.00	668.00	1	1,046	0.10%
2022/07/28	0	0.00	0	718.00	697.00	0	1,052	0.00%
2022/07/22	0	698.00	0	0.00	694.00	0	1,040	0.00%
2022/07/20	1	710.00	14	697.36	694.00	-13	1,034	-1.26%
2022/07/18	2	694.00	3	693.00	697.00	-1	1,022	-0.10%
2022/07/15	11	697.18	7	686.57	701.00	4	1,016	0.39%
2022/07/14	19	680.21	1	698.00	689.00	18	996	1.81%
2022/07/13	1	629.00	1	641.00	638.00	0	974	0.00%
2022/07/08	2	616.00	2	618.50	612.00	0	929	0.00%
2022/07/07	1	564.00	1	571.00	596.00	0	904	0.00%
2022/07/06	0	0.00	19	585.32	587.00	-19	870	-2.18%
2022/07/05	10	610.30	0	0.00	606.00	10	850	1.18%
2022/07/04	1	600.00	42	601.88	611.00	-41	832	-4.92%
2022/07/01	1	636.00	7	623.43	610.00	-6	821	-0.73%
2022/06/30	10	665.60	25	666.45	668.00	-15	783	-1.92%
2022/06/29	6	721.00	1	705.00	701.00	5	755	0.66%
2022/06/28	0	0.00	2	757.50	737.00	-2	732	-0.27%
2022/06/27	2	756.50	0	0.00	765.00	2	730	0.27%
2022/06/24	1	732.00	0	0.00	733.00	1	721	0.14%
2022/06/23	9	717.89	0	720.00	715.00	9	710	1.26%
2022/06/22	0	0.00	30	734.40	725.00	-30	702	-4.27%
2022/06/21	2	743.50	1	748.00	748.00	1	707	0.14%
2022/06/20	0	0.00	0	740.00	740.00	0	700	0.00%
2022/06/17	1	767.00	42	751.12	748.00	-41	704	-5.82%
2022/06/16	0	0.00	3	792.67	773.00	-3	685	-0.44%
2022/06/15	1	804.00	1	810.00	804.00	0	662	0.00%
2022/06/14	1	782.00	1	806.00	790.00	0	659	0.00%
2022/06/13	32	799.91	18	799.50	803.00	14	658	2.13%
2022/06/10	1	813.00	1	794.00	813.00	0	663	0.00%
2022/06/08	1	801.00	1.1	800.05	801.00	0	687	-0.01%
2022/06/07	50	790.20	50	784.10	789.00	0	689	0.00%
2022/06/02	1	786.00	1	781.00	776.00	0	703	0.00%
2022/06/01	0	0.00	0	790.00	771.00	0	704	0.00%
2022/05/31	4	780.75	0	0.00	792.00	4	696	0.57%
2022/05/30	14	779.21	1	774.00	780.00	13	691	1.88%
2022/05/27	1	740.00	1	747.00	744.00	0	682	0.00%
2022/05/26	1	728.00	0	0.00	728.00	1	673	0.15%
2022/05/24	1	767.02	0	0.00	766.00	1	663	0.15%
2022/05/23	0.1	791.73	0	0.00	783.00	0.1	661	0.01%
2022/05/20	2	826.99	52	828.44	824.00	-50	645	-7.75%
2022/05/19	0	812.00	0	0.00	812.00	0	627	0.00%
2022/05/18	0	0.00	4	813.00	822.00	-4	621	-0.64%
2022/05/16	0	0.00	101	810.39	815.00	-101	602	-16.76%	大賣/鉅額交易
2022/05/13	9	813.09	2	814.00	810.00	7	581	1.21%
2022/05/12	1	745.00	0	0.00	740.00	1	548	0.18%
2022/05/11	0	0.00	0	742.00	751.00	0	547	0.00%
2022/05/10	0	720.00	0	0.00	721.00	0	542	0.00%
2022/05/09	0	0.00	54	738.54	747.00	-54	534	-10.10%
2022/05/06	0	733.00	0	0.00	735.00	0	532	0.00%
2022/05/05	10	770.10	0	0.00	758.00	10	534	1.87%
2022/05/04	20	748.30	60	745.07	744.00	-40	527	-7.58%
2022/05/03	0	0.00	0	740.00	740.00	0	532	-0.01%
2022/04/29	0	729.00	20	735.85	733.00	-20	529	-3.78%
2022/04/28	0	717.00	0	0.00	717.00	0	530	0.00%
2022/04/26	0	0.00	0	705.00	705.00	0	526	0.00%
2022/04/25	0	0.00	0	697.00	695.00	0	529	-0.01%
2022/04/21	21	737.48	49	746.00	746.00	-28	529	-5.29%
2022/04/20	2	754.47	4	752.25	741.00	-2	526	-0.38%
2022/04/19	2	738.04	4	740.25	744.00	-2	521	-0.38%
2022/04/18	2	721.49	2	728.00	722.00	0	516	0.00%
2022/04/15	1	718.94	1	711.00	702.00	0	511	0.00%
2022/04/14	0	723.00	0	0.00	724.00	0	515	0.00%
2022/04/12	0	0.00	5.1	678.85	706.00	-5.1	505	-1.01%
2022/04/11	20	677.25	0	0.00	671.00	20	502	3.98%
2022/04/08	1	696.00	0	0.00	695.00	1	502	0.20%
2022/04/07	20.1	674.48	0	0.00	668.00	20.1	497	4.04%
2022/04/01	1	714.00	1	712.00	714.00	0	491	0.00%
2022/03/30	1	710.00	1	713.00	711.00	0	497	0.00%
2022/03/29	1	722.00	1	703.00	703.00	0	507	0.00%
2022/03/25	2	715.50	1	711.00	710.00	1	517	0.19%
2022/03/24	6	710.83	0	0.00	717.00	6	515	1.16%
2022/03/17	0	0.00	110	639.31	640.00	-110	500	-21.96%	大賣/鉅額交易
2022/03/16	8	614.25	0	0.00	618.00	8	493	1.62%
2022/03/15	9	615.78	2	615.50	614.00	7	497	1.41%
2022/03/14	3	640.00	9	630.11	622.00	-6	492	-1.22%
2022/03/10	16	676.06	95	679.66	681.00	-79	465	-16.96%
2022/03/09	5	637.00	0	650.00	645.00	5	459	1.09%
2022/03/08	20	675.65	5	681.98	670.00	15	444	3.38%
2022/03/07	0	0.00	0	691.00	685.00	0	442	0.00%
2022/03/03	1	726.03	0	0.00	728.00	1	450	0.23%
2022/03/01	1	727.97	5	725.00	726.00	-4	462	-0.86%
2022/02/25	1	725.00	1	730.00	717.00	0	477	0.00%
2022/02/22	12	694.83	0	0.00	693.00	12	500	2.40%
2022/02/18	10	688.70	0	0.00	689.00	10	524	1.91%
2022/02/17	5.1	702.78	0	0.00	692.00	5.1	539	0.94%
2022/02/11	1	706.00	0	0.00	703.00	1	582	0.17%
2022/02/10	1	703.00	1	711.00	711.00	0	600	0.00%
2022/01/24	1	715.00	1	726.00	739.00	0	590	0.00%
2022/01/21	2	729.00	8	731.75	727.00	-6	593	-1.01%
2022/01/19	0	0.00	1	761.00	761.00	-1	594	-0.17%
2022/01/17	0	0.00	1	730.00	734.00	-1	594	-0.17%
2022/01/13	0.1	725.00	0	0.00	718.00	0.1	593	0.02%
2022/01/11	1	720.00	0	0.00	720.00	1	583	0.17%
2022/01/10	2	735.00	0	0.00	733.00	2	583	0.34%
2021/12/28	0	0.00	5	765.00	769.00	-5	600	-0.83%
2021/12/23	6	740.17	1	746.96	756.00	5	607	0.82%
2021/12/22	0	0.00	41	723.80	730.00	-41	599	-6.83%
2021/12/16	1	710.00	1.1	698.24	696.00	-0.1	615	-0.01%
2021/12/14	2	707.50	2.1	707.76	707.00	-0.1	613	-0.02%
2021/12/09	2	698.00	1	694.00	688.00	1	630	0.16%
2021/12/03	0	0.00	1	680.00	675.00	-1	715	-0.14%
2021/12/02	0	0.00	60	660.08	672.00	-60	713	-8.40%
2021/11/30	1	680.00	152	688.53	687.00	-151	699	-21.60%	大賣/鉅額交易
2021/11/29	1	692.00	0	0.00	696.00	1	691	0.14%
2021/11/24	0	0.00	4	675.50	670.00	-4	669	-0.60%
2021/11/23	3	709.33	3	695.67	689.00	0	650	0.00%
2021/11/22	0	0.00	1	690.00	709.00	-1	643	-0.16%
2021/11/19	1	698.00	3	708.33	705.00	-2	638	-0.31%
2021/11/18	3	686.67	2	678.50	674.00	1	617	0.16%
2021/11/17	0	0.00	1	654.00	656.00	-1	599	-0.17%
2021/11/16	2	654.00	1	647.00	667.00	1	598	0.17%
2021/11/15	3	657.00	3	656.67	667.00	0	589	0.00%
2021/11/12	1	628.00	7	620.57	626.00	-6	572	-1.05%
2021/11/11	5	597.00	78	589.62	597.00	-73	558	-13.07%
2021/11/09	1	596.00	1	598.00	602.00	0	570	0.00%
2021/11/08	2	587.50	1	580.00	579.00	1	563	0.18%
2021/11/05	0	0.00	1.1	589.74	586.00	-1.1	560	-0.20%
2021/11/01	0	0.00	2	597.00	599.00	-2	546	-0.37%
2021/10/29	0	0.00	1.2	587.53	578.00	-1.2	542	-0.22%
2021/10/28	0.1	577.00	0.1	574.00	574.00	0	539	0.01%
2021/10/27	1	553.00	3.3	570.18	575.00	-2.3	540	-0.43%
2021/10/22	5	542.20	0	0.00	546.00	5	543	0.92%
2021/10/21	0	0.00	3	548.33	549.00	-3	551	-0.54%
2021/10/20	0	0.00	1.1	565.64	561.00	-1.1	552	-0.19%
2021/10/19	0	0.00	3	554.67	555.00	-3	551	-0.54%
2021/10/18	2	548.50	0	0.00	550.00	2	551	0.36%
2021/10/15	0	0.00	0	559.00	559.00	0	550	0.00%
2021/10/14	2	557.50	2	568.00	556.00	0	552	0.00%
2021/10/13	5	570.00	0	0.00	564.00	5	557	0.90%
2021/10/12	3	572.00	0	0.00	578.00	3	560	0.54%
2021/10/08	0	0.00	3	576.33	574.00	-3	558	-0.54%
2021/10/07	0	0.00	1	575.00	566.00	-1	553	-0.18%
2021/10/04	1	526.00	1	526.01	522.00	0	538	0.00%
2021/10/01	1	550.00	0	539.00	536.00	1	538	0.18%
2021/09/30	3	558.00	3	557.96	555.00	0	540	0.00%
2021/09/29	1	541.00	1	546.00	538.00	0	534	0.00%
2021/09/28	0	0.00	0.1	552.00	555.00	-0.1	532	-0.02%
2021/09/27	4	556.50	1.1	550.24	553.00	2.9	546	0.53%
2021/09/24	1	577.00	46.1	578.09	577.00	-45.1	537	-8.39%
2021/09/23	48	582.56	22.1	580.99	578.00	25.9	535	4.84%
2021/09/22	1	559.00	2	562.00	561.00	-1	530	-0.19%
2021/09/16	0	0.00	15	562.53	560.00	-15	536	-2.79%
2021/09/15	1	578.00	7.2	571.14	575.00	-6.2	533	-1.16%
2021/09/14	9	592.67	44.2	585.44	591.00	-35.2	525	-6.69%
2021/09/13	0.1	580.00	0	0.00	583.00	0.1	521	0.02%
2021/09/10	8.1	604.97	10.2	608.78	606.00	-2.1	511	-0.41%
2021/09/09	7.4	581.69	8	580.75	584.00	-0.6	485	-0.13%
2021/09/08	0	0.00	4	548.00	550.00	-4	459	-0.87%
2021/09/07	0	0.00	1	545.00	536.00	-1	452	-0.22%
2021/08/30	29	537.97	0	0.00	540.00	29	524	5.53%
2021/08/25	0	0.00	0.1	545.00	541.00	-0.1	544	-0.01%
2021/08/24	1	539.00	1	553.00	538.00	0	551	0.00%
2021/08/20	1	531.00	6	524.67	531.00	-5	576	-0.87%
2021/08/19	5	506.80	4	516.00	504.00	1	582	0.17%
2021/08/18	3	501.67	1	504.00	507.00	2	585	0.34%
2021/08/17	1	513.00	0	0.00	515.00	1	595	0.17%
2021/08/16	2	533.50	10	534.40	525.00	-8	601	-1.33%
2021/08/13	0	0.00	51	548.88	536.00	-51	634	-8.03%
2021/08/12	5	531.80	1	530.00	522.00	4	614	0.65%
2021/08/11	1	550.00	0	0.00	546.00	1	603	0.17%
2021/08/10	0	0.00	1.3	564.08	564.00	-1.3	618	-0.21%
2021/08/09	0	0.00	30	559.60	558.00	-30	647	-4.64%
2021/08/06	0	0.00	3	569.33	570.00	-3	678	-0.44%
2021/08/05	1	568.00	0	0.00	571.00	1	693	0.14%
2021/08/04	1	567.00	1	568.00	568.00	0	713	0.00%
2021/08/03	1	555.00	9	554.89	553.00	-8	720	-1.11%
2021/08/02	0	0.00	15	560.33	566.00	-15	727	-2.06%
2021/07/29	3	565.00	4	565.00	562.00	-1	729	-0.14%
2021/07/28	29	557.34	1	554.00	549.00	28	730	3.84%
2021/07/27	23	550.91	2	561.50	555.00	21	736	2.85%
2021/07/22	0	0.00	1	551.00	544.00	-1	783	-0.13%
2021/07/21	4	540.00	0	0.00	544.00	4	792	0.50%
2021/07/20	0	0.00	90	545.83	546.00	-90	808	-11.13%
2021/07/19	25	544.68	1	550.00	550.00	24	813	2.95%
2021/07/16	1	557.00	0	0.00	555.00	1	811	0.12%
2021/07/15	0	0.00	0	567.00	565.00	0	817	0.00%
2021/07/14	0	0.00	1	575.00	571.00	-1	820	-0.12%
2021/07/13	1	568.00	0	0.00	565.00	1	823	0.12%
2021/07/12	1	570.00	1	576.00	579.00	0	825	0.00%
2021/07/09	0	0.00	1.1	576.18	575.00	-1.1	826	-0.13%
2021/07/08	0	0.00	25	560.92	563.00	-25	827	-3.02%
2021/07/07	0	0.00	2	565.00	568.00	-2	833	-0.24%
2021/07/06	2	552.50	7	561.14	552.00	-5	835	-0.60%
2021/07/02	1	555.00	12	553.75	565.00	-11	847	-1.30%
2021/07/01	1	571.00	5	570.00	564.00	-4	833	-0.48%
2021/06/30	1	575.00	1	584.00	584.00	0	836	0.00%
2021/06/29	1	595.00	6	594.17	582.00	-5	841	-0.59%
2021/06/28	7	594.86	0	0.00	595.00	7	842	0.83%
2021/06/25	1	591.00	1	597.00	591.00	0	847	0.00%
2021/06/23	0	0.00	1	586.00	586.00	-1	840	-0.12%
2021/06/18	5	574.00	0	0.00	576.00	5	832	0.60%
2021/06/17	3	550.67	2	559.00	556.00	1	834	0.12%
2021/06/16	0	0.00	2	547.50	544.00	-2	836	-0.24%
2021/06/11	3.1	541.03	0	0.00	537.00	3.1	842	0.37%
2021/06/10	0	0.00	4	539.75	552.00	-4	850	-0.47%
2021/06/09	5	532.20	13.2	545.03	527.00	-8.2	836	-0.98%
2021/06/03	0	0.00	1	568.00	573.00	-1	819	-0.12%
2021/06/02	6	579.17	2	577.00	574.00	4	815	0.49%
2021/05/31	1	606.00	0	0.00	593.00	1	817	0.12%
2021/05/28	5	592.80	8	591.13	592.00	-3	814	-0.37%
2021/05/27	0	0.00	3	580.00	577.00	-3	803	-0.37%
2021/05/26	0	559.00	3	570.00	569.00	-3	800	-0.37%
2021/05/25	7	563.43	4	567.23	559.00	3	803	0.37%
2021/05/24	7	555.00	4	565.50	554.00	3	802	0.37%
2021/05/21	11	549.18	13	555.92	556.00	-2	804	-0.25%
2021/05/20	2	520.00	1	523.00	519.00	1	793	0.13%
2021/05/18	0	0.00	1	523.00	529.00	-1	849	-0.12%
2021/05/17	59	515.88	3	509.33	511.00	56	845	6.63%
2021/05/14	56	509.88	10	510.00	513.00	46	826	5.57%
2021/05/13	0	0.00	38	467.00	467.00	-38	798	-4.76%
2021/05/12	1	496.00	2	478.50	481.00	-1	788	-0.13%
2021/05/11	4	506.75	3.1	501.40	493.50	0.9	771	0.12%
2021/05/10	2	532.50	5	531.60	530.00	-3	763	-0.39%
2021/05/07	0	0.00	3	513.33	515.00	-3	763	-0.39%
2021/05/06	0.1	500.00	80	496.64	502.00	-79.9	766	-10.43%
2021/05/05	1	490.00	0.5	510.00	496.00	0.5	763	0.07%
2021/05/04	4	512.50	1	519.00	512.00	3	758	0.40%
2021/05/03	27	544.89	3	550.33	536.00	24	753	3.18%
2021/04/29	3	542.00	4	549.00	543.00	-1	752	-0.13%
2021/04/27	1	516.00	0	0.00	518.00	1	723	0.14%
2021/04/26	33	517.09	0	0.00	518.00	33	715	4.62%
2021/04/23	1	500.00	6	497.25	502.00	-5	704	-0.71%
2021/04/22	0	0.00	44	489.24	487.00	-44	707	-6.22%
2021/04/21	36	489.89	4	487.00	489.50	32	710	4.51%
2021/04/20	1	482.50	2	485.00	483.00	-1	717	-0.14%
2021/04/19	1	480.50	0	0.00	478.00	1	736	0.14%
2021/04/16	3	480.00	5	481.30	484.50	-2	752	-0.27%
2021/04/14	2	465.50	4	473.50	475.00	-2	811	-0.25%
2021/04/13	2.1	474.90	12	485.04	470.00	-9.9	866	-1.14%
2021/04/12	30	489.42	0	0.00	484.50	30	869	3.45%
2021/04/09	2	495.25	88.3	500.07	496.50	-86.3	884	-9.76%
2021/04/08	95	506.38	3	509.00	509.00	92	881	10.44%
2021/04/06	1	489.00	0	0.00	495.50	1	873	0.11%
2021/04/01	2	493.00	0	0.00	491.00	2	868	0.23%
2021/03/26	1	508.00	1	499.50	499.50	0	895	0.00%
2021/03/25	2	506.00	2	500.25	500.00	0	911	0.00%
2021/03/24	15	505.53	0	0.00	504.00	15	926	1.62%
2021/03/23	0	0.00	0.1	510.00	507.00	-0.1	952	-0.01%
2021/03/22	0	0.00	7	506.00	507.00	-7	966	-0.72%
2021/03/19	2	488.50	0.2	496.00	493.50	1.8	980	0.19%
2021/03/18	4	502.13	0.2	500.00	496.00	3.8	982	0.39%
2021/03/17	4	499.63	6	503.50	503.00	-2	991	-0.20%
2021/03/16	2	492.75	1.1	493.83	496.00	0.9	1,005	0.09%
2021/03/15	3	500.00	0.1	510.00	500.00	2.9	1,035	0.28%
2021/03/11	5	506.20	0	0.00	508.00	5	1,055	0.47%
2021/03/10	1	507.00	1	500.04	500.00	0	1,059	0.00%
2021/03/09	33	491.91	0	0.00	490.00	33	1,057	3.12%
2021/03/08	1	502.00	2	506.00	507.00	-1	1,053	-0.09%
2021/03/05	4	499.88	1	498.50	499.00	3	1,077	0.28%
2021/03/04	7	515.00	1	511.00	510.00	6	1,075	0.56%
2021/03/03	3	533.00	4	531.50	536.00	-1	1,074	-0.09%
2021/03/02	0	0.00	5	527.00	521.00	-5	1,085	-0.46%
2021/02/26	1	518.00	0.1	523.00	519.00	0.9	1,132	0.08%
2021/02/25	1	519.00	2	527.00	528.00	-1	1,197	-0.08%
2021/02/24	7	519.00	4	520.50	514.00	3	1,191	0.25%
2021/02/23	6	523.33	2	523.00	526.00	4	1,188	0.34%
2021/02/22	11	531.91	3	534.00	535.00	8	1,201	0.67%
2021/02/19	3	552.00	0	0.00	550.00	3	1,186	0.25%
2021/02/18	80	570.45	5	570.40	577.00	75	1,170	6.41%
2021/02/17	2	533.00	4	549.50	555.00	-2	1,154	-0.17%
2021/02/04	3	530.00	0	0.00	534.00	3	1,156	0.26%
2021/01/29	1	536.00	1	546.00	519.00	0	1,204	0.00%
2021/01/26	0	0.00	1.1	534.05	531.00	-1.1	1,202	-0.09%
2021/01/25	0	0.00	4	553.00	543.00	-4	1,214	-0.33%
2021/01/22	11	547.45	10	548.50	546.00	1	1,225	0.08%
2021/01/21	3	524.00	1.3	529.54	524.00	1.7	1,216	0.14%
2021/01/19	1	536.00	2	544.00	539.00	-1	1,209	-0.08%
2021/01/18	2	539.50	1	540.00	537.00	1	1,212	0.08%
2021/01/15	3	551.00	3.5	559.57	548.00	-0.5	1,211	-0.04%
2021/01/14	5	554.80	4	565.25	553.00	1	1,208	0.08%
2021/01/13	7	554.86	8	562.00	561.00	-1	1,211	-0.08%
2021/01/12	7	548.14	12	547.42	543.00	-5	1,211	-0.41%
2021/01/11	1	563.00	3	561.33	564.00	-2	1,200	-0.17%
2021/01/08	12	554.00	3.6	561.03	545.00	8.4	1,201	0.70%
2021/01/07	6	537.50	2.2	529.43	535.00	3.8	1,200	0.32%
2021/01/06	6	508.67	18.3	512.49	531.00	-12.3	1,167	-1.05%
2021/01/05	3	483.50	0	0.00	483.50	3	1,137	0.26%
2021/01/04	2	486.25	12	487.33	490.50	-10	1,149	-0.87%
2020/12/31	0	0.00	3	478.17	474.50	-3	1,178	-0.25%
2020/12/30	0	0.00	1	472.00	473.50	-1	1,184	-0.08%
2020/12/29	1	469.00	0	0.00	469.50	1	1,200	0.08%
2020/12/28	100	473.83	0	0.00	474.00	100	1,208	8.27%
2020/12/25	0	0.00	3	472.83	472.00	-3	1,248	-0.24%
2020/12/24	14	473.07	3.1	474.56	469.50	10.9	1,334	0.82%
2020/12/23	13	476.08	6	473.33	472.00	7	1,349	0.52%
2020/12/22	3	465.17	1	469.50	459.50	2	1,413	0.14%
2020/12/21	3	474.83	3	476.00	476.00	0	1,453	0.00%
2020/12/18	0	0.00	5	466.40	466.50	-5	1,482	-0.34%
2020/12/17	34	456.60	112	465.37	454.00	-78	1,467	-5.31%	大賣/
2020/12/16	8	462.56	146	467.20	459.00	-138	1,442	-9.57%	大賣/鉅額交易
2020/12/15	37	466.31	8.1	460.01	456.00	28.9	1,429	2.02%
2020/12/14	3	463.00	17	467.75	467.50	-14	1,411	-1.00%
2020/12/11	47	455.87	1	453.20	457.00	46	1,410	3.26%
2020/12/10	74	466.19	2	468.75	466.50	72	1,413	5.09%
2020/12/09	7	474.00	16	470.31	477.00	-9	1,405	-0.64%
2020/12/08	17	455.79	2	459.00	454.00	15	1,369	1.10%
2020/12/07	2	447.50	2	455.26	455.50	0	1,353	0.00%
2020/12/04	22	452.11	1	454.50	454.50	21	1,354	1.55%
2020/12/03	8	450.50	0	0.00	449.50	8	1,348	0.59%
2020/12/02	43.1	456.95	0	0.00	453.50	43.1	1,346	3.20%
2020/12/01	7	454.18	21.2	459.89	454.00	-14.1	1,346	-1.05%
2020/11/30	5.1	446.47	0.3	450.00	445.00	4.8	1,326	0.36%
2020/11/27	10	449.00	2.4	453.26	450.00	7.6	1,325	0.57%
2020/11/26	6	449.50	1.4	451.89	450.00	4.6	1,318	0.35%
2020/11/25	18	463.69	8.5	471.10	451.00	9.5	1,317	0.72%
2020/11/24	7	453.36	19	458.00	471.50	-12	1,295	-0.93%
2020/11/23	2.1	430.95	1.1	433.74	429.00	1	1,238	0.08%
2020/11/20	5	427.90	5.1	432.02	430.00	-0.1	1,240	-0.01%
2020/11/19	13	423.12	9.2	427.47	429.00	3.8	1,237	0.31%
2020/11/18	2	413.75	1.5	415.11	415.50	0.5	1,234	0.04%
2020/11/17	4	416.88	1.5	418.33	416.00	2.5	1,243	0.20%
2020/11/16	22	417.23	8.3	413.99	416.50	13.7	1,256	1.09%
2020/11/13	57	421.56	1.3	420.32	420.50	55.7	1,246	4.47%
2020/11/12	21	419.81	1.2	425.33	424.00	19.8	1,243	1.59%
2020/11/11	134	421.71	191	419.27	417.50	-57	1,235	-4.61%	大買/大賣/
2020/11/10	41	429.22	0	0.00	430.50	41	1,218	3.36%
2020/11/09	11	431.73	42	431.98	433.00	-31	1,230	-2.52%
2020/11/06	1	443.00	31.3	440.38	439.00	-30.3	1,231	-2.46%
2020/11/05	1	436.50	3.2	441.72	440.00	-2.2	1,254	-0.18%
2020/11/04	0	0.00	0.1	442.00	438.00	-0.1	1,263	-0.01%
2020/11/03	4	433.38	2	435.50	433.50	2	1,264	0.16%
2020/11/02	2	425.25	1	424.00	430.00	1	1,272	0.08%
2020/10/30	2	441.75	5.2	437.98	436.50	-3.2	1,282	-0.25%
2020/10/29	3	449.67	0.2	456.00	450.00	2.8	1,269	0.22%
2020/10/28	3	460.50	16.2	460.21	457.00	-13.2	1,267	-1.04%
2020/10/27	9	464.67	0	470.00	462.50	9	1,269	0.71%
2020/10/26	1	468.24	0	0.00	463.50	1	1,283	0.08%
2020/10/21	6	481.92	1	484.00	480.50	5	1,321	0.38%
2020/10/20	0	479.50	9	480.11	482.00	-9	1,330	-0.68%
2020/10/19	6.1	471.01	2	479.00	468.00	4.1	1,317	0.31%
2020/10/16	10	481.50	5	483.10	475.00	5	1,316	0.38%
2020/10/15	2	484.50	4	486.13	490.50	-2	1,318	-0.15%
2020/10/14	74	477.72	3	479.67	478.00	71	1,315	5.40%
2020/10/13	3	477.00	4	478.13	472.50	-1	1,315	-0.08%
2020/10/12	12	484.25	3	480.33	484.50	9	1,309	0.69%
2020/10/08	16	478.78	24	475.27	488.00	-8	1,335	-0.60%
2020/10/07	11	460.09	2	459.50	459.00	9	1,323	0.68%
2020/10/06	5	462.70	2	464.50	462.00	3	1,363	0.22%
2020/10/05	3	458.67	2	453.50	460.50	1	1,407	0.07%
2020/09/30	4	464.25	1	461.00	461.00	3	1,448	0.21%
2020/09/29	18	475.39	15	466.27	478.00	3	1,463	0.20%
2020/09/28	4	443.38	4	448.75	448.50	0	1,404	0.00%
2020/09/25	14	468.25	5	465.40	453.50	9	1,413	0.64%
2020/09/24	46	449.88	5	451.20	448.50	41	1,342	3.05%
2020/09/23	1	439.00	30	429.90	443.00	-29	1,303	-2.23%
2020/09/22	16	415.75	2	416.00	412.50	14	1,268	1.10%
2020/09/21	1	425.50	1	426.50	425.50	0	1,274	0.00%
2020/09/18	5	428.50	0	0.00	429.00	5	1,285	0.39%
2020/09/17	3	428.67	1	427.00	426.00	2	1,292	0.15%
2020/09/16	25	431.32	12	429.50	432.00	13	1,312	0.99%
2020/09/15	28	433.93	4	434.50	428.00	24	1,333	1.80%
2020/09/11	5	408.00	0	0.00	404.50	5	1,361	0.37%
2020/09/10	6	420.83	3	417.00	416.50	3	1,372	0.22%
2020/09/09	0	0.00	4	421.25	423.50	-4	1,380	-0.29%
2020/09/07	4	416.50	0	0.00	419.50	4	1,428	0.28%
2020/09/03	2	438.00	2	429.00	428.50	0	1,481	0.00%
2020/09/02	1	434.50	0	0.00	427.00	1	1,517	0.07%
2020/08/31	0	0.00	2	443.50	428.00	-2	1,551	-0.13%
2020/08/28	16	433.31	30	438.62	441.00	-14	1,564	-0.89%
2020/08/27	5	425.40	154	424.14	421.50	-149	1,555	-9.58%	大賣/鉅額交易
2020/08/25	10	408.00	0	0.00	407.50	10	1,577	0.63%
2020/08/21	4	394.25	1	397.00	397.00	3	1,598	0.19%
2020/08/20	25	398.18	21	380.79	379.00	4	1,607	0.25%
2020/08/19	52	406.55	0	0.00	403.50	52	1,620	3.21%
2020/08/18	5	422.20	1	423.50	416.50	4	1,622	0.25%
2020/08/17	5	415.50	1	421.00	419.50	4	1,644	0.24%
2020/08/14	2	423.00	2	425.00	424.00	0	1,687	0.00%
2020/08/13	5	420.90	1	419.50	418.00	4	1,691	0.24%
2020/08/12	43	408.87	0	0.00	406.50	43	1,699	2.53%
2020/08/11	46	420.54	0	0.00	418.00	46	1,709	2.69%
2020/08/10	1	450.00	0	0.00	436.00	1	1,736	0.06%
2020/08/06	65	460.92	1	464.50	459.00	64	1,823	3.51%
2020/08/05	2	472.25	3	473.50	467.00	-1	1,831	-0.05%
2020/08/04	0	0.00	1	457.50	455.50	-1	1,821	-0.05%
2020/07/30	1	449.00	0	0.00	449.00	1	1,876	0.05%
2020/07/27	0	0.00	11	457.32	463.50	-11	1,885	-0.58%
2020/07/24	1	452.50	8	450.81	451.00	-7	1,884	-0.37%
2020/07/23	0	0.00	1	462.00	462.00	-1	1,878	-0.05%
2020/07/22	0	0.00	2	464.00	462.50	-2	1,893	-0.11%
2020/07/21	3	465.67	11	462.86	456.50	-8	1,895	-0.42%
2020/07/20	1	446.00	69	450.04	452.50	-68	1,897	-3.58%
2020/07/17	1	456.50	4	453.25	455.00	-3	1,896	-0.16%
2020/07/16	152	457.91	6	461.67	454.50	146	1,899	7.69%	大買/鉅額交易
2020/07/15	20	474.68	26	477.08	458.00	-6	1,893	-0.32%
2020/07/14	51	476.89	77	476.89	481.50	-26	1,882	-1.38%
2020/07/13	255	475.38	12	472.21	470.00	243	1,863	13.04%	大買/鉅額交易
2020/07/10	20	448.18	7	447.50	445.00	13	1,832	0.71%
2020/07/09	60	437.03	27	437.93	434.50	33	1,793	1.84%
2020/07/08	50	419.48	4	418.00	426.50	46	1,747	2.63%
2020/07/07	15	395.40	16	395.91	394.00	-1	1,700	-0.06%
2020/07/06	3	400.33	2	404.00	405.00	1	1,697	0.06%
2020/07/02	41	386.00	11	383.73	387.00	30	1,692	1.77%
2020/07/01	0	0.00	5	384.30	382.00	-5	1,689	-0.30%
2020/06/30	1	380.00	75	378.53	378.50	-74	1,701	-4.35%
2020/06/29	6	383.25	8	380.31	382.00	-2	1,724	-0.12%
2020/06/23	3	396.50	18	395.53	386.00	-15	1,742	-0.86%
2020/06/22	2	397.50	41	394.34	396.00	-39	1,732	-2.25%
2020/06/19	1	389.00	2	389.00	386.00	-1	1,735	-0.06%
2020/06/18	21	383.64	7	388.07	389.00	14	1,741	0.80%
2020/06/17	0	0.00	1	382.00	381.50	-1	1,728	-0.06%
2020/06/16	1	389.00	3	392.33	387.00	-2	1,723	-0.12%
2020/06/15	8	391.88	7	390.64	387.50	1	1,742	0.06%
2020/06/12	74	386.86	0	0.00	390.00	74	1,749	4.23%
2020/06/11	2	380.50	35.1	378.86	379.50	-33.1	1,737	-1.91%
2020/06/09	29	385.66	56	390.56	382.50	-27	1,716	-1.57%
2020/06/08	11	397.41	8	399.69	396.00	3	1,686	0.18%
2020/06/05	26	398.71	4	398.75	397.50	22	1,683	1.31%
2020/06/03	0	0.00	12	392.29	396.50	-12	1,649	-0.73%
2020/06/02	0	0.00	43	400.90	391.50	-43	1,643	-2.62%
2020/06/01	61	408.70	35	410.19	409.00	26	1,638	1.59%
2020/05/28	0	0.00	20	407.75	404.00	-20	1,634	-1.22%
2020/05/27	6	419.25	1	420.50	411.00	5	1,618	0.31%
2020/05/26	3	419.33	1	422.00	420.00	2	1,604	0.12%
2020/05/25	0	0.00	144	402.34	409.50	-144	1,579	-9.12%	大賣/鉅額交易
2020/05/22	0	0.00	20	402.18	396.50	-20	1,591	-1.26%
2020/05/21	89	418.23	11	417.59	411.00	78	1,575	4.95%
2020/05/20	1	405.00	3	404.33	403.50	-2	1,539	-0.13%
2020/05/19	142	404.52	0	0.00	403.00	142	1,548	9.17%	大買/鉅額交易
2020/05/18	1	407.00	1	387.00	402.50	0	1,532	0.00%
2020/05/15	21	390.71	7	397.50	394.50	14	1,533	0.91%
2020/05/14	4	377.38	4	372.88	387.00	0	1,497	0.00%
2020/05/13	0	0.00	30	355.30	352.00	-30	1,438	-2.09%
2020/05/12	0	0.00	102	348.43	348.00	-102	1,441	-7.08%	大賣/鉅額交易
2020/05/11	0	0.00	203	351.05	352.50	-203	1,439	-14.11%	大賣/鉅額交易
2020/05/08	26	350.46	0	0.00	353.00	26	1,437	1.81%
2020/05/07	52	348.05	0	0.00	350.00	52	1,436	3.62%
2020/05/06	146	334.85	3	334.33	334.00	143	1,419	10.08%	大買/鉅額交易
2020/05/04	1	327.00	2	328.50	329.50	-1	1,426	-0.07%
2020/04/30	3	332.67	2	329.75	335.00	1	1,427	0.07%
2020/04/29	1	323.50	0	0.00	323.00	1	1,414	0.07%
2020/04/28	1	316.00	1	318.00	316.00	0	1,411	0.00%
2020/04/27	0	0.00	1	316.50	316.50	-1	1,428	-0.07%
2020/04/23	0	0.00	1	317.50	323.00	-1	1,432	-0.07%
2020/04/22	47	311.04	3	308.00	317.00	44	1,447	3.04%
2020/04/21	2	308.00	0	0.00	308.00	2	1,439	0.14%
2020/04/20	2	305.75	10	307.15	305.00	-8	1,435	-0.56%
2020/04/17	9	310.89	2	317.25	310.50	7	1,422	0.49%
2020/04/16	0	0.00	16	308.31	307.00	-16	1,388	-1.15%
2020/04/14	37	304.88	4	304.25	305.00	33	1,366	2.41%
2020/04/13	2	290.50	13	292.38	293.50	-11	1,356	-0.81%
2020/04/10	13	292.31	18	290.53	290.00	-5	1,356	-0.37%
2020/04/09	9	292.33	23	293.15	296.00	-14	1,361	-1.03%
2020/04/08	19	286.47	24	288.27	289.00	-5	1,348	-0.37%
2020/04/07	92	287.37	13	288.31	286.00	79	1,333	5.93%
2020/04/06	5	280.20	4	280.38	283.50	1	1,311	0.08%
2020/04/01	2	277.00	2	280.00	271.50	0	1,306	0.00%
2020/03/31	5	279.00	60	279.11	275.00	-55	1,290	-4.26%
2020/03/30	2	277.25	0	0.00	280.00	2	1,265	0.16%
2020/03/27	6	277.75	1	282.00	272.00	5	1,266	0.39%
2020/03/26	40	264.89	2	270.50	270.00	38	1,244	3.05%
2020/03/25	366	266.71	2	266.75	265.00	364	1,225	29.69%	大買/鉅額交易
2020/03/24	28	256.14	2	255.00	253.00	26	1,195	2.17%
2020/03/23	6	230.17	2	236.00	235.00	4	1,182	0.34%
2020/03/20	2	228.75	1	231.50	231.50	1	1,171	0.09%
2020/03/19	1	210.50	188.5	211.77	210.50	-187.5	1,173	-15.99%	大賣/鉅額交易
2020/03/18	25	240.26	0	0.00	233.50	25	1,173	2.13%
2020/03/17	2	235.75	2	230.25	232.00	0	1,176	0.00%
2020/03/13	4	241.25	36	238.17	250.50	-32	1,197	-2.67%
2020/03/12	3	275.00	2	269.00	261.00	1	1,196	0.08%
2020/03/11	4	291.63	4	291.25	283.00	0	1,194	0.00%
2020/03/10	1	284.50	13	287.42	289.00	-12	1,207	-0.99%
2020/03/09	10	294.50	0	0.00	289.00	10	1,228	0.81%
2020/03/04	3	294.50	3	292.00	293.00	0	1,232	0.00%
2020/03/02	17	297.29	2	292.50	297.00	15	1,235	1.21%
2020/02/27	2	297.50	1	296.00	296.00	1	1,248	0.08%
2020/02/26	25	310.02	0	0.00	307.00	25	1,284	1.95%
2020/02/25	4	303.50	93	311.46	311.50	-89	1,319	-6.74%
2020/02/21	2	308.25	2	310.00	312.50	0	1,382	0.00%
2020/02/20	165	307.98	0	0.00	309.50	165	1,389	11.88%	大買/鉅額交易
2020/02/19	1	311.50	16	310.06	309.00	-15	1,389	-1.08%
2020/02/18	13	311.19	43	314.98	307.00	-30	1,398	-2.14%
2020/02/17	10	317.50	1	317.50	320.00	9	1,402	0.64%
2020/02/14	32	312.81	77	313.38	314.00	-45	1,440	-3.12%
2020/02/13	9	315.83	148	317.30	315.50	-139	1,460	-9.52%	大賣/鉅額交易
2020/02/12	4	323.50	60	324.14	321.50	-56	1,443	-3.88%
2020/02/11	1	324.50	100	325.21	324.00	-99	1,432	-6.91%
2020/02/10	3	326.67	3	323.67	323.00	0	1,428	0.00%
2020/02/07	8	333.56	44	338.82	336.00	-36	1,425	-2.53%
2020/02/06	15	328.53	2	331.75	333.00	13	1,410	0.92%
2020/02/05	48	320.01	0	0.00	321.00	48	1,393	3.44%
2020/02/04	13	314.73	13	322.88	323.00	0	1,393	0.00%
2020/02/03	1	306.50	159	304.21	306.50	-158	1,385	-11.40%	大賣/鉅額交易
2020/01/31	16	317.31	10	315.25	315.00	6	1,374	0.44%
2020/01/30	0	0.00	2	320.00	318.00	-2	1,376	-0.15%
2020/01/20	0	0.00	19	339.76	343.50	-19	1,363	-1.39%
2020/01/17	3	336.83	39	343.81	336.50	-36	1,381	-2.61%
2020/01/16	7	348.00	20	343.58	351.50	-13	1,366	-0.95%
2020/01/14	11	329.95	1	328.00	330.00	10	1,353	0.74%
2020/01/07	1	310.00	0	0.00	316.50	1	1,467	0.07%
2020/01/06	0	0.00	52	319.56	317.00	-52	1,469	-3.54%
2020/01/03	0	0.00	35	326.83	324.00	-35	1,491	-2.35%
2020/01/02	1	325.50	0	0.00	326.50	1	1,525	0.07%
2019/12/31	129	322.58	0	0.00	322.50	129	1,540	8.38%	大買/鉅額交易
2019/12/30	8	322.44	0	0.00	322.50	8	1,550	0.52%
2019/12/27	0	0.00	1	320.00	318.50	-1	1,571	-0.06%
2019/12/26	3	320.67	1	324.50	317.50	2	1,599	0.13%
2019/12/25	0	0.00	2	319.50	322.00	-2	1,614	-0.12%
2019/12/24	38	319.50	1	315.50	314.50	37	1,637	2.26%
2019/12/23	1	315.00	0	0.00	314.00	1	1,650	0.06%
2019/12/19	0	0.00	1	319.50	318.00	-1	1,689	-0.06%
2019/12/18	2	323.75	2.1	322.48	322.00	-0.1	1,734	0.00%
2019/12/17	2	318.50	0	0.00	321.00	2	1,734	0.12%
2019/12/16	31	318.52	2	319.50	319.50	29	1,770	1.64%
2019/12/12	0	0.00	2	317.50	314.00	-2	1,761	-0.11%
2019/12/11	113	316.46	5	318.20	320.00	108	1,750	6.17%	大買/鉅額交易
2019/12/10	160	310.83	0	0.00	311.50	160	1,714	9.33%	大買/鉅額交易
2019/12/09	1	311.00	2	313.00	313.00	-1	1,703	-0.06%
2019/12/06	0	0.00	39	301.40	302.50	-39	1,683	-2.32%
2019/12/05	2	303.00	0	0.00	300.00	2	1,676	0.12%
2019/12/04	0	0.00	81	301.19	300.00	-81	1,664	-4.87%
2019/12/03	0	0.00	57	302.14	299.00	-57	1,651	-3.45%
2019/12/02	1	296.50	0	0.00	300.00	1	1,620	0.06%
2019/11/28	2	307.00	2	311.50	310.00	0	1,612	0.00%
2019/11/27	0	0.00	22	304.70	306.50	-22	1,652	-1.33%
2019/11/26	42	303.56	23	306.39	303.00	19	1,657	1.15%
2019/11/25	4	310.38	6	308.75	311.50	-2	1,636	-0.12%
2019/11/22	7	298.14	7	299.50	300.00	0	1,593	0.00%
2019/11/21	1	288.00	4	286.88	292.50	-3	1,580	-0.19%
2019/11/20	18	297.03	14	294.00	285.00	4	1,583	0.25%
2019/11/19	32	294.42	7	294.93	295.50	25	1,545	1.62%
2019/11/15	5	287.90	3	291.83	287.00	2	1,561	0.13%
2019/11/14	1	289.00	8	287.75	287.00	-7	1,574	-0.44%
2019/11/13	115	285.28	25	284.74	284.00	90	1,567	5.74%	大買/
2019/11/12	8	288.81	10	289.85	293.00	-2	1,551	-0.13%
2019/11/07	1	280.50	0	0.00	282.50	1	1,663	0.06%
2019/11/06	6	278.00	6	279.92	279.00	0	1,666	0.00%
2019/11/05	4	284.00	1	284.00	283.00	3	1,662	0.18%
2019/11/04	1	284.00	1	284.00	284.00	0	1,687	0.00%
2019/11/01	0	0.00	2	283.00	284.00	-2	1,699	-0.12%
2019/10/31	14	288.39	2	290.25	286.50	12	1,712	0.70%
2019/10/30	0	0.00	1	287.50	288.00	-1	1,719	-0.06%
2019/10/29	0	0.00	3	288.17	284.00	-3	1,761	-0.17%
2019/10/28	5	281.00	32	282.72	284.50	-27	1,779	-1.52%
2019/10/25	2	285.50	0	0.00	283.00	2	1,798	0.11%
2019/10/24	20	287.18	0	0.00	289.50	20	1,785	1.12%
2019/10/22	0	0.00	6	285.08	288.50	-6	1,834	-0.33%
2019/10/21	2	280.50	2	282.50	281.00	0	1,826	0.00%
2019/10/18	11	280.18	0	0.00	281.50	11	1,822	0.60%
2019/10/17	44	287.65	7	287.07	284.50	37	1,822	2.03%
2019/10/16	6	286.00	6	286.50	287.00	0	1,839	0.00%
2019/10/15	0	0.00	10	282.90	285.50	-10	1,818	-0.55%
2019/10/14	5	271.50	40	273.60	274.00	-35	1,794	-1.95%
2019/10/09	31	268.63	7	267.71	271.00	24	1,871	1.28%
2019/10/08	53	275.83	11	278.59	274.50	42	1,901	2.21%
2019/10/07	7	271.71	27	273.09	271.50	-20	1,870	-1.07%
2019/10/04	1	274.50	1	276.00	274.00	0	1,862	0.00%
2019/10/03	2	276.25	28	276.86	276.00	-26	1,867	-1.39%
2019/10/02	75	277.37	10	278.75	278.00	65	1,843	3.53%
2019/10/01	6	272.83	1	273.00	273.00	5	1,820	0.27%
2019/09/27	2	276.75	1	274.00	271.00	1	1,802	0.06%
2019/09/26	0	0.00	7	278.50	278.50	-7	1,785	-0.39%
2019/09/25	1.1	272.86	162	273.06	271.00	-161	1,769	-9.10%	大賣/鉅額交易
2019/09/24	0	0.00	89	279.54	277.50	-89	1,769	-5.03%
2019/09/23	3	280.67	12	280.58	285.00	-9	1,747	-0.51%
2019/09/20	0	0.00	7	267.14	267.50	-7	1,703	-0.41%
2019/09/19	7	269.64	83	269.00	266.00	-76	1,712	-4.44%
2019/09/18	0	0.00	28	260.39	262.50	-28	1,676	-1.67%
2019/09/17	1	257.50	1	258.00	257.50	0	1,657	0.00%
2019/09/16	6	253.42	2	254.75	255.00	4	1,657	0.24%
2019/09/12	0	0.00	1	249.50	250.00	-1	1,643	-0.06%
2019/09/11	1	249.00	2	247.50	247.50	-1	1,668	-0.06%
2019/09/10	3	243.17	9	245.33	245.00	-6	1,666	-0.36%
2019/09/09	2	248.00	6	248.00	247.00	-4	1,673	-0.24%
2019/09/06	76	250.86	69	250.54	249.50	7	1,679	0.42%
2019/09/05	10	248.50	33	250.17	252.00	-23	1,713	-1.34%
2019/09/04	0	0.00	4	247.00	249.00	-4	1,711	-0.23%
2019/09/03	2	248.00	3	248.17	246.00	-1	1,729	-0.06%
2019/09/02	2	247.75	10	250.20	249.00	-8	1,739	-0.46%
2019/08/30	4	255.13	664	255.12	250.00	-660	1,791	-36.84%	大賣/鉅額交易
2019/08/29	4	248.00	123	247.52	250.00	-119	1,736	-6.85%	大賣/鉅額交易
2019/08/28	5	248.70	12	249.71	250.00	-7	1,729	-0.40%
2019/08/27	3	255.50	3	254.00	251.50	0	1,727	0.00%
2019/08/26	5	253.40	13	254.31	251.50	-8	1,730	-0.46%
2019/08/23	5	261.70	7	261.71	262.00	-2	1,715	-0.12%
2019/08/22	2	260.50	6	259.58	260.00	-4	1,691	-0.24%
2019/08/21	28	253.64	71	253.41	254.50	-43	1,656	-2.60%
2019/08/20	3	250.67	3	249.00	246.50	0	1,626	0.00%
2019/08/19	11	247.23	6	249.83	250.00	5	1,614	0.31%
2019/08/16	0	0.00	2	245.00	246.00	-2	1,590	-0.13%
2019/08/15	3	235.67	5	240.60	243.00	-2	1,582	-0.13%
2019/08/14	48	246.63	27	239.69	236.50	21	1,549	1.36%
2019/08/13	48	239.16	5.5	239.36	240.50	42.5	1,478	2.87%
2019/08/12	4	239.13	59	239.92	237.50	-55	1,468	-3.75%
2019/08/08	1	229.50	1	230.50	231.00	0	1,424	0.00%
2019/08/07	1	228.00	0	0.00	225.00	1	1,450	0.07%
2019/08/06	10	220.40	9	224.06	226.00	1	1,466	0.07%
2019/08/05	0	0.00	5	227.10	224.00	-5	1,460	-0.34%
2019/08/02	4	227.63	13	228.12	228.00	-9	1,464	-0.61%
2019/08/01	24	233.13	9	232.00	233.00	15	1,457	1.03%
2019/07/31	246	229.71	9	227.06	230.00	237	1,462	16.21%	大買/鉅額交易
2019/07/30	5	239.10	10	236.00	234.00	-5	1,464	-0.34%
2019/07/29	6	238.33	6	236.67	235.00	0	1,456	0.00%
2019/07/26	2	234.00	21	234.40	235.00	-19	1,431	-1.33%
2019/07/25	2	235.25	65	234.27	233.50	-63	1,434	-4.39%
2019/07/24	75	237.75	4	237.25	236.00	71	1,419	5.00%
2019/07/23	15	232.33	0	0.00	232.00	15	1,383	1.08%
2019/07/22	13	231.23	0	0.00	229.00	13	1,392	0.93%
2019/07/19	1	232.00	35	233.19	231.50	-34	1,388	-2.45%
2019/07/18	35	232.07	2	233.50	235.00	33	1,391	2.37%
2019/07/17	22	230.59	9	230.06	231.50	13	1,392	0.93%
2019/07/16	52	235.22	6	235.33	235.00	46	1,394	3.30%
2019/07/15	57	234.67	90	235.45	232.00	-33	1,385	-2.38%
2019/07/12	22	223.20	3	225.33	226.00	19	1,324	1.43%
2019/07/11	1	214.00	0	0.00	213.50	1	1,288	0.08%
2019/07/10	3	211.50	121	212.21	213.00	-118	1,281	-9.21%	大賣/鉅額交易
2019/07/09	19	213.66	13	213.85	212.00	6	1,282	0.47%
2019/07/08	76	219.93	1	220.50	219.00	75	1,293	5.80%
2019/07/05	3	220.50	39	219.74	219.00	-36	1,314	-2.74%
2019/07/04	21	217.74	0	0.00	218.50	21	1,320	1.59%
2019/07/03	2	219.25	1	220.50	217.00	1	1,330	0.08%
2019/07/02	1	220.50	1	220.01	222.00	0	1,339	0.00%
2019/07/01	1	222.50	0	0.00	221.50	1	1,338	0.07%
2019/06/26	0.1	213.00	22	208.84	213.00	-21.9	1,404	-1.56%
2019/06/25	3	213.50	15	216.23	212.50	-12	1,413	-0.85%
2019/06/21	0	0.00	1	219.00	218.50	-1	1,506	-0.07%
2019/06/20	6	220.00	1	220.00	219.00	5	1,508	0.33%
2019/06/19	8	220.38	2	220.25	218.50	6	1,522	0.39%
2019/06/18	6	216.17	0	0.00	216.00	6	1,509	0.40%
2019/06/17	145.3	215.46	2	212.00	216.50	143.3	1,547	9.26%	大買/鉅額交易
2019/06/14	125	216.12	1	213.00	213.00	124	1,569	7.90%	大買/鉅額交易
2019/06/13	1	212.00	25	212.40	216.00	-24	1,598	-1.50%
2019/06/12	2	208.00	101	208.63	207.00	-99	1,624	-6.09%	大賣/
2019/06/11	2	205.00	98	203.94	207.00	-96	1,637	-5.86%
2019/06/10	11	200.36	1	202.50	200.00	10	1,624	0.62%
2019/06/06	17	196.32	5	197.20	195.00	12	1,625	0.74%
2019/06/04	20	217.75	0	0.00	212.00	20	1,586	1.26%
2019/05/31	0	0.00	2	222.50	223.00	-2	1,582	-0.13%
2019/05/30	5	219.80	0	0.00	220.50	5	1,587	0.31%
2019/05/29	16	214.88	1	216.00	216.00	15	1,584	0.95%
2019/05/27	0.1	213.00	0	0.00	213.00	0.1	1,631	0.01%
2019/05/24	0	0.00	1	220.50	215.00	-1	1,655	-0.06%
2019/05/21	1	219.00	4	219.00	220.00	-3	1,745	-0.17%
2019/05/16	1	213.50	7	219.64	213.50	-6	1,870	-0.32%
2019/05/15	10	215.45	3	216.67	219.50	7	1,884	0.37%
2019/05/14	4	202.00	0	0.00	207.00	4	1,882	0.21%
2019/05/13	1	214.00	42	212.80	208.00	-41	1,889	-2.17%
2019/05/10	28	217.95	1	217.50	217.50	27	1,890	1.43%
2019/05/09	4	222.13	31	218.10	217.00	-27	1,878	-1.44%
2019/05/08	5	222.50	3	221.50	222.00	2	1,870	0.11%
2019/05/07	7	224.00	17	223.38	225.50	-10	1,857	-0.54%
2019/05/06	8	214.31	41	218.22	212.00	-33	1,823	-1.81%
2019/05/03	37	223.01	1	220.50	223.50	36	1,814	1.98%
2019/05/02	19.1	223.25	35	222.21	220.50	-15.9	1,813	-0.88%
2019/04/30	1	219.00	0	0.00	219.00	1	1,815	0.06%
2019/04/29	4	218.38	0	0.00	220.00	4	1,824	0.22%
2019/04/26	1	220.50	3	220.50	222.50	-2	1,833	-0.11%
2019/04/25	1	229.50	2	228.75	228.50	-1	1,867	-0.05%
2019/04/24	3	228.83	5	228.00	229.00	-2	1,934	-0.10%
2019/04/23	17	223.56	7	222.36	221.00	10	1,932	0.52%
2019/04/22	1	229.00	0	0.00	229.00	1	1,906	0.05%
2019/04/19	24	230.56	1	233.00	231.50	23	1,897	1.21%
2019/04/18	17	230.94	1	234.50	227.50	16	1,885	0.85%
2019/04/17	1	237.50	0	0.00	235.00	1	1,876	0.05%
2019/04/16	0	0.00	1	237.50	238.00	-1	1,885	-0.05%
2019/04/15	0.1	233.00	0	0.00	234.00	0.1	1,905	0.00%
2019/04/12	2	234.75	4	235.50	234.00	-2	1,903	-0.11%
2019/04/10	5	244.00	4	243.75	246.00	1	1,875	0.05%
2019/04/08	16	247.88	0	0.00	246.50	16	1,950	0.82%
2019/04/03	1	248.50	1	247.50	247.50	0	1,949	0.00%
2019/04/02	0.1	248.00	0	0.00	248.00	0.1	1,954	0.00%
2019/04/01	4	247.13	0	0.00	247.00	4	1,944	0.21%
2019/03/29	0	0.00	15	256.53	248.50	-15	1,940	-0.77%
2019/03/27	1	253.00	20	249.55	253.00	-19	1,895	-1.00%
2019/03/26	10	248.60	17	246.29	245.00	-7	1,859	-0.38%
2019/03/25	7	247.50	0	0.00	249.50	7	1,807	0.39%
2019/03/22	20	249.65	11	247.09	246.00	9	1,795	0.50%
2019/03/21	11	248.59	4	248.88	250.50	7	1,787	0.39%
2019/03/20	22	251.16	4	250.63	248.00	18	1,792	1.00%
2019/03/19	23	246.52	4	245.50	245.50	19	1,760	1.08%
2019/03/18	17	237.56	3	240.00	239.00	14	1,732	0.81%
2019/03/15	22	235.66	4	236.50	234.50	18	1,719	1.05%
2019/03/14	78	227.40	1	226.00	230.50	77	1,664	4.62%
2019/03/13	1	223.50	0	0.00	222.50	1	1,659	0.06%
2019/03/11	0	0.00	81	225.56	226.50	-81	1,672	-4.84%
2019/03/08	0	0.00	2	215.00	222.00	-2	1,699	-0.12%
2019/03/07	2	222.25	1	224.00	219.50	1	1,715	0.06%
2019/03/06	0	0.00	23	225.59	225.00	-23	1,756	-1.31%
2019/03/04	0	0.00	30	226.00	225.50	-30	1,796	-1.67%
2019/02/27	0	0.00	4	223.38	229.00	-4	1,797	-0.22%
2019/02/26	0	0.00	33	230.88	224.00	-33	1,786	-1.85%
2019/02/25	2	231.50	0	0.00	231.50	2	1,780	0.11%
2019/02/22	28	225.63	2	227.50	227.50	26	1,760	1.48%
2019/02/21	49	227.49	3	227.00	227.50	46	1,764	2.61%
2019/02/20	0	0.00	1	232.00	232.00	-1	1,733	-0.06%
2019/02/19	319	239.96	8	245.88	236.50	311	1,682	18.49%	大買/鉅額交易
2019/02/18	0	0.00	1	224.50	228.00	-1	1,607	-0.06%
2019/02/15	46	223.71	7	224.29	221.00	39	1,618	2.41%
2019/02/14	190	225.06	2	229.00	225.50	188	1,590	11.82%	大買/鉅額交易
2019/02/13	3	224.00	0	0.00	220.00	3	1,567	0.19%
2019/02/12	2	222.00	0	0.00	218.00	2	1,539	0.13%
2019/02/11	3	218.50	0	0.00	218.00	3	1,534	0.20%
2019/01/29	0	0.00	1	211.50	210.00	-1	1,560	-0.06%
2019/01/28	61	211.52	0	0.00	210.50	61	1,570	3.88%
2019/01/25	1	210.50	0	0.00	210.00	1	1,605	0.06%
2019/01/24	47	210.36	1	210.00	207.00	46	1,644	2.80%
2019/01/21	0	0.00	5	214.10	213.00	-5	1,685	-0.30%
2019/01/18	3	219.67	5	218.50	217.00	-2	1,717	-0.12%
2019/01/17	25	217.30	2	218.00	214.50	23	1,714	1.34%
2019/01/16	22	213.11	22	212.89	214.50	0	1,707	0.00%
2019/01/15	19	197.76	9	195.94	199.50	10	1,677	0.60%
2019/01/14	4	194.88	4	195.50	195.50	0	1,688	0.00%
2019/01/11	40	196.35	5	199.70	195.50	35	1,723	2.03%
2019/01/10	118	199.00	0	0.00	199.00	118	1,734	6.80%	大買/鉅額交易
2019/01/09	0	0.00	12	198.58	198.50	-12	1,755	-0.68%
2019/01/08	21	200.55	5	197.80	198.50	16	1,760	0.91%
2019/01/07	4	206.00	4	208.38	206.00	0	1,756	0.00%
2019/01/04	3	198.00	1	194.50	202.00	2	1,769	0.11%
2019/01/03	1	200.00	1	204.50	200.00	0	1,779	0.00%
2019/01/02	1	205.00	0	0.00	204.50	1	1,798	0.06%
2018/12/28	36	209.54	6	208.42	211.50	30	1,837	1.63%
2018/12/27	6	212.33	4	214.63	206.50	2	1,884	0.11%
2018/12/26	38	207.37	1	216.00	204.00	37	1,845	2.01%
2018/12/25	1	210.00	3	205.00	210.00	-2	1,870	-0.11%
2018/12/24	2	210.75	1	210.50	209.50	1	1,883	0.05%
2018/12/22	55	207.08	12	206.33	206.00	43	1,955	2.20%
2018/12/21	1	197.50	1	201.00	202.00	0	1,971	0.00%
2018/12/20	1	199.50	1	201.00	196.00	0	1,983	0.00%
2018/12/19	0	0.00	10	199.65	199.50	-10	1,984	-0.50%
2018/12/18	6	200.25	14	198.32	197.00	-8	1,975	-0.40%
2018/12/17	1	199.00	2	201.00	199.00	-1	1,990	-0.05%
2018/12/14	3	201.00	6	200.00	202.50	-3	2,010	-0.15%
2018/12/13	2	202.25	3	201.83	202.50	-1	2,014	-0.05%
2018/12/11	0	0.00	2	194.00	194.00	-2	2,001	-0.10%
2018/12/10	3	193.00	1	200.50	191.00	2	2,012	0.10%
2018/12/07	1	202.50	0	0.00	202.00	1	2,003	0.05%
2018/12/06	63	197.90	4	200.75	196.50	59	2,016	2.93%
2018/12/05	2	197.00	2	197.75	201.50	0	2,027	0.00%
2018/12/04	1	210.00	0	0.00	205.00	1	2,023	0.05%
2018/12/03	69	212.61	8.1	213.07	214.50	61	2,037	2.99%
2018/11/30	2	196.50	3	192.33	196.50	-1	2,055	-0.05%
2018/11/29	457	191.61	8	188.31	192.00	449	2,053	21.86%	大買/鉅額交易
2018/11/28	11	182.68	6	185.25	185.00	5	2,023	0.25%
2018/11/27	6	175.00	0	0.00	175.00	6	1,986	0.30%
2018/11/26	0	0.00	1	172.50	173.00	-1	1,988	-0.05%
2018/11/22	0	0.00	1	173.00	174.00	-1	2,032	-0.05%
2018/11/20	2	169.25	0	0.00	172.50	2	2,065	0.10%
2018/11/19	14	175.79	4	175.88	175.50	10	2,044	0.49%
2018/11/16	2	174.75	2	174.00	173.00	0	2,049	0.00%
2018/11/15	3	176.00	2	176.25	175.00	1	2,054	0.05%
2018/11/14	18	182.56	7	179.29	176.00	11	2,056	0.53%
2018/11/13	11	172.55	2	174.25	180.50	9	2,041	0.44%
2018/11/12	3	176.50	7	179.50	176.50	-4	2,077	-0.19%
2018/11/09	6	179.42	2	180.00	180.00	4	2,075	0.19%
2018/11/08	9	179.50	11	182.82	179.50	-2	2,096	-0.10%
2018/11/07	8	180.94	7	180.86	181.00	1	2,100	0.05%
2018/11/06	4	172.13	5	177.10	171.00	-1	2,097	-0.05%
2018/11/05	7	179.36	16	179.97	179.00	-9	2,117	-0.43%
2018/11/02	17	180.03	10	173.20	181.00	7	2,103	0.33%
2018/11/01	26	177.08	32	176.64	174.50	-6	2,069	-0.29%
2018/10/31	42	168.50	8	165.44	173.00	34	2,017	1.69%
2018/10/30	11	156.41	36	153.93	157.50	-25	1,981	-1.26%
2018/10/29	6	157.00	7	153.50	158.50	-1	1,971	-0.05%
2018/10/26	51	154.31	9	159.89	154.00	42	1,960	2.14%
2018/10/25	59	161.71	15	159.70	161.00	44	1,931	2.28%
2018/10/24	15	165.77	9	162.78	167.00	6	1,957	0.31%
2018/10/23	28	161.59	13	161.08	161.50	15	1,933	0.78%
2018/10/22	20	159.35	18	161.03	165.00	2	1,899	0.11%
2018/10/19	24	150.92	65	149.52	150.00	-41	1,866	-2.20%
2018/10/18	12	156.25	4	155.00	154.50	8	1,838	0.44%
2018/10/17	6	159.58	13	160.81	158.50	-7	1,836	-0.38%
2018/10/16	7	161.50	22	160.18	161.00	-15	1,839	-0.82%
2018/10/15	8	157.13	42	157.81	156.00	-34	1,847	-1.84%
2018/10/12	138	151.80	44	153.08	156.50	94	1,874	5.01%	大買/
2018/10/11	2	149.75	1	149.00	149.00	1	1,902	0.05%
2018/10/09	2	167.25	4	167.75	165.50	-2	1,927	-0.10%
2018/10/08	30	170.62	184	173.35	170.50	-154	1,992	-7.73%	大賣/鉅額交易
2018/10/05	18	173.39	23	173.93	171.00	-5	2,045	-0.24%
2018/10/04	8	181.81	208	182.06	184.00	-200	2,053	-9.74%	大賣/鉅額交易
2018/10/03	13	188.15	31	186.45	184.00	-18	2,011	-0.89%
2018/10/02	14	196.00	14	196.68	195.00	0	1,983	0.00%
2018/10/01	15	187.43	118	187.05	199.50	-103	1,986	-5.19%	大賣/鉅額交易
2018/09/28	138	195.86	1	191.50	190.50	137	1,924	7.12%	大買/鉅額交易
2018/09/27	9	196.22	82	196.32	199.00	-73	1,953	-3.74%
2018/09/26	3	200.50	27	201.50	200.50	-24	1,973	-1.22%
2018/09/25	8	207.00	1	208.50	205.00	7	1,974	0.35%
2018/09/21	0	0.00	31	204.47	207.00	-31	1,983	-1.56%
2018/09/20	6	200.58	8	200.50	200.00	-2	1,978	-0.10%
2018/09/19	20	210.90	18	208.42	206.00	2	1,967	0.10%
2018/09/18	1	211.50	0	0.00	206.50	1	1,956	0.05%
2018/09/17	3	214.00	3	213.00	214.00	0	1,960	0.00%
2018/09/14	2	213.50	2	215.25	217.00	0	1,970	0.00%
2018/09/13	2	210.50	3	210.00	211.00	-1	1,964	-0.05%
2018/09/12	4	209.25	95	210.67	210.00	-91	1,967	-4.62%
2018/09/11	1	223.00	3	227.00	215.00	-2	1,995	-0.10%
2018/09/10	2	231.00	8	224.94	224.00	-6	2,058	-0.29%
2018/09/07	8	240.69	51	240.12	236.00	-43	2,073	-2.07%
2018/09/06	228	244.39	32	237.50	243.50	196	2,053	9.55%	大買/鉅額交易
2018/09/05	9	234.89	7	232.71	236.50	2	2,004	0.10%
2018/09/04	35	227.81	6	226.50	229.00	29	1,986	1.46%
2018/09/03	3.1	228.47	12	229.25	220.00	-8.9	1,981	-0.45%
2018/08/31	10	233.65	1	232.50	235.00	9	1,995	0.45%
2018/08/30	13	238.65	128	237.97	237.00	-115	2,026	-5.67%	大賣/鉅額交易
2018/08/29	17	240.50	19	239.66	237.00	-2	2,025	-0.10%
2018/08/28	15	237.03	12	234.58	236.50	3	2,013	0.15%
2018/08/27	7	231.00	2	227.50	229.00	5	1,980	0.25%
2018/08/24	8.1	227.23	0	0.00	225.00	8.1	1,968	0.41%
2018/08/23	0	0.00	2	227.00	225.50	-2	1,993	-0.10%
2018/08/22	2	230.50	7	230.57	226.00	-5	1,988	-0.25%
2018/08/21	4.1	228.74	8	229.44	228.00	-3.9	1,993	-0.20%
2018/08/20	83	227.08	14	225.64	231.00	69	1,991	3.46%
2018/08/17	137	224.30	15	221.57	227.50	122	1,984	6.15%	大買/鉅額交易
2018/08/16	2	212.00	21	212.29	212.00	-19	1,966	-0.97%
2018/08/15	72	212.54	131	212.50	212.00	-59	1,975	-2.99%	大賣/
2018/08/14	105	216.14	7	217.86	216.50	98	1,953	5.02%	大買/
2018/08/13	96	211.28	10	209.80	212.00	86	1,927	4.46%
2018/08/10	18	207.75	4	206.50	208.00	14	1,903	0.74%
2018/08/09	0	0.00	3	210.00	208.00	-3	1,875	-0.16%
2018/08/08	13	212.92	12	209.13	210.00	1	1,878	0.05%
2018/08/06	2	210.50	2	214.50	210.50	0	1,904	0.00%
2018/08/03	6	211.67	7	211.79	214.50	-1	1,903	-0.05%
2018/08/02	30	215.85	28	211.59	209.00	2	1,904	0.11%
2018/08/01	11	217.05	6	214.75	217.00	5	1,900	0.26%
2018/07/31	16	211.72	25	215.48	210.00	-9	1,889	-0.48%
2018/07/30	24	230.67	31	226.77	230.00	-7	1,843	-0.38%
2018/07/27	7	235.07	1	232.50	234.50	6	1,839	0.33%
2018/07/26	2	232.25	2	232.50	231.50	0	1,855	0.00%
2018/07/25	4	231.50	9	231.06	229.00	-5	1,856	-0.27%
2018/07/24	44	231.17	154	230.33	235.00	-110	1,849	-5.95%	大賣/鉅額交易
2018/07/23	16	227.91	60	227.82	227.00	-44	1,845	-2.38%
2018/07/20	9	237.72	23	236.37	237.50	-14	1,846	-0.76%
2018/07/19	8	237.81	63	241.06	238.00	-55	1,851	-2.97%
2018/07/18	11	241.91	53	243.51	241.00	-42	1,825	-2.30%
2018/07/17	14	237.04	230	237.25	240.00	-216	1,778	-12.14%	大賣/鉅額交易
2018/07/16	35	242.54	134	242.31	236.00	-99	1,745	-5.67%	大賣/
2018/07/13	202	228.38	52	229.96	238.00	150	1,653	9.07%	大買/鉅額交易
2018/07/12	143	221.07	18	218.94	218.50	125	1,575	7.93%	大買/鉅額交易
2018/07/11	14	211.75	4	211.63	210.50	10	1,513	0.66%
2018/07/10	4	212.00	5	211.10	214.00	-1	1,522	-0.07%
2018/07/09	7	211.43	5	209.50	211.00	2	1,516	0.13%
2018/07/06	14	207.36	17	206.88	214.00	-3	1,494	-0.20%
2018/07/05	30	212.45	14	212.39	208.00	16	1,477	1.08%
2018/07/04	5	207.10	25	206.14	206.50	-20	1,420	-1.41%
2018/07/03	5	200.50	33	201.47	200.00	-28	1,385	-2.02%
2018/07/02	1	200.50	51	198.91	200.50	-50	1,395	-3.58%
2018/06/29	3	199.17	1	196.00	196.50	2	1,439	0.14%
2018/06/28	0	0.00	1	195.00	195.00	-1	1,427	-0.07%
2018/06/27	3	192.00	3	193.50	192.00	0	1,430	0.00%
2018/06/26	2	193.50	3	193.83	193.00	-1	1,482	-0.07%
2018/06/25	30	191.30	123	191.11	189.00	-93	1,492	-6.23%	大賣/
2018/06/22	36	199.50	30	196.73	196.50	6	1,509	0.40%
2018/06/21	13	200.92	379	201.91	199.50	-366	1,545	-23.68%	大賣/鉅額交易
2018/06/20	11	199.77	44	200.88	196.00	-33	1,536	-2.15%
2018/06/19	33	213.95	79	212.82	207.50	-46	1,524	-3.02%
2018/06/15	49	201.60	38	202.99	207.00	11	1,447	0.76%
2018/06/14	29	196.47	7	195.43	196.00	22	1,413	1.56%
2018/06/13	33	198.32	2	198.00	195.00	31	1,412	2.19%
2018/06/12	1	196.00	1	197.50	195.00	0	1,403	0.00%
2018/06/11	1	197.00	20	197.25	194.50	-19	1,399	-1.36%
2018/06/08	0	0.00	16	195.69	198.00	-16	1,391	-1.15%
2018/06/07	15	204.70	3	206.17	204.50	12	1,370	0.88%
2018/06/06	25	199.30	13	200.58	199.50	12	1,344	0.89%
2018/06/05	11	196.73	9	196.33	199.00	2	1,331	0.15%
2018/06/04	40	193.74	5	192.50	191.50	35	1,329	2.63%
2018/06/01	11	189.09	5	188.70	190.00	6	1,331	0.45%
2018/05/31	3	194.83	4	191.25	190.00	-1	1,335	-0.07%
2018/05/30	10	187.00	70	183.82	187.00	-60	1,333	-4.50%
2018/05/29	24	189.98	33	186.80	186.50	-9	1,374	-0.65%
2018/05/28	13	186.62	1	190.00	187.00	12	1,370	0.88%
2018/05/25	10	191.00	10	189.20	190.50	0	1,403	0.00%
2018/05/24	53	190.13	2	188.00	191.50	51	1,419	3.59%
2018/05/23	40	182.31	13	180.77	180.00	27	1,416	1.91%
2018/05/22	0	0.00	189	182.44	181.50	-189	1,460	-12.94%	大賣/鉅額交易
2018/05/21	3	183.00	122	182.93	183.50	-119	1,510	-7.88%	大賣/鉅額交易
2018/05/18	0	0.00	20	181.50	182.50	-20	1,538	-1.30%
2018/05/17	7	183.07	36	182.96	183.00	-29	1,588	-1.83%
2018/05/16	5	186.90	4	185.88	185.00	1	1,630	0.06%
2018/05/15	159	190.36	50	189.63	188.50	109	1,706	6.39%	大買/鉅額交易
2018/05/14	37	191.80	4	189.50	192.50	33	1,762	1.87%
2018/05/11	3	183.67	71	185.60	182.50	-68	1,742	-3.90%
2018/05/09	50	188.42	4	190.13	186.50	46	1,769	2.60%
2018/05/08	11	191.50	18	190.69	191.00	-7	1,797	-0.39%
2018/05/07	0	0.00	3	187.83	188.50	-3	1,813	-0.17%
2018/05/04	17	185.38	221	181.70	186.00	-204	1,822	-11.19%	大賣/鉅額交易
2018/05/03	12	184.17	55	180.60	180.50	-43	1,811	-2.37%
2018/05/02	32	191.73	2	190.25	188.00	30	1,797	1.67%
2018/04/30	33	191.26	10	190.85	193.00	23	1,800	1.28%
2018/04/27	12	187.00	5	187.80	189.00	7	1,801	0.39%
2018/04/26	92	183.42	3	186.83	181.00	89	1,801	4.94%
2018/04/25	33	184.38	72	184.88	183.50	-39	1,775	-2.20%
2018/04/24	20	191.15	27	188.91	189.00	-7	1,762	-0.40%
2018/04/23	15	197.53	174	193.36	190.00	-159	1,764	-9.01%	大賣/鉅額交易
2018/04/20	14	200.14	21	197.95	197.00	-7	1,759	-0.40%
2018/04/19	9	204.06	11	203.91	205.00	-2	1,757	-0.11%
2018/04/18	38	206.46	38	202.75	203.00	0	1,775	0.00%
2018/04/17	16	200.66	30	199.38	198.00	-14	1,799	-0.78%
2018/04/16	14	205.75	33	202.53	202.50	-19	1,861	-1.02%
2018/04/13	20	210.68	21	210.57	208.50	-1	2,011	-0.05%
2018/04/12	0	0.00	8	208.44	207.00	-8	2,014	-0.40%
2018/04/11	7	213.14	12	210.71	206.50	-5	2,052	-0.24%
2018/04/10	4	211.88	0	0.00	209.00	4	2,112	0.19%
2018/04/09	90	213.24	19	212.32	210.50	71	2,124	3.34%
2018/04/03	23	213.28	15	206.27	217.50	8	2,123	0.38%
2018/04/02	35	220.76	113	216.87	207.00	-78	2,132	-3.66%	大賣/
2018/03/30	0	0.00	32	215.77	214.50	-32	2,139	-1.50%
2018/03/29	28	220.55	30	217.50	214.50	-2	2,176	-0.09%
2018/03/28	38	216.61	73	212.10	214.00	-35	2,138	-1.64%
2018/03/27	93	214.90	108	214.78	211.50	-15	2,132	-0.70%	大賣/
2018/03/26	68	209.04	9	209.89	210.00	59	2,104	2.80%
2018/03/23	10	199.00	14	196.36	199.00	-4	2,075	-0.19%
2018/03/22	23	203.96	21	202.69	201.00	2	2,085	0.10%
2018/03/21	32	198.44	5	196.40	199.50	27	2,117	1.28%
2018/03/19	2	191.75	18	191.83	193.50	-16	2,122	-0.75%
2018/03/16	0	0.00	11	193.50	193.00	-11	2,137	-0.51%
2018/03/15	1	198.00	25	197.22	197.50	-24	2,159	-1.11%
2018/03/14	2	197.75	24	197.25	197.00	-22	2,209	-1.00%
2018/03/13	13	202.08	1	202.50	200.50	12	2,243	0.53%
2018/03/12	5	199.10	54	199.82	198.00	-49	2,255	-2.17%
2018/03/09	2	201.25	27	201.57	201.00	-25	2,264	-1.10%
2018/03/08	49	205.06	17	201.91	204.50	32	2,266	1.41%
2018/03/07	40	202.03	9	202.61	199.50	31	2,255	1.37%
2018/03/06	7	200.43	10	201.85	199.00	-3	2,255	-0.13%
2018/03/05	2.1	202.71	59	202.66	201.00	-57	2,256	-2.52%
2018/03/02	88	204.30	13	199.62	201.50	75	2,244	3.34%
2018/03/01	39	201.56	6	198.00	200.00	33	2,241	1.47%
2018/02/27	14	201.18	242	202.08	200.00	-228	2,286	-9.97%	大賣/鉅額交易
2018/02/26	21	202.00	38	196.12	201.50	-17	2,252	-0.75%
2018/02/23	23	203.17	12	201.63	198.50	11	2,233	0.49%
2018/02/22	37	198.35	55	198.66	198.00	-18	2,215	-0.81%
2018/02/21	115	199.18	32	204.13	204.00	83	2,176	3.81%	大買/
2018/02/12	9	195.78	43	191.95	186.50	-34	2,150	-1.58%
2018/02/09	41	192.72	50	183.21	196.00	-9	2,140	-0.42%
2018/02/08	580	196.31	54	197.11	195.50	526	2,100	25.04%	大買/鉅額交易
2018/02/07	397	194.74	28	193.61	194.00	369	2,065	17.86%	大買/鉅額交易
2018/02/06	43	182.41	30	173.22	183.00	13	1,983	0.66%
2018/02/05	1	178.50	2	180.00	180.00	-1	1,928	-0.05%
2018/02/02	27	182.06	20	182.53	183.50	7	1,926	0.36%
2018/02/01	48	181.70	9	180.78	181.50	39	1,950	2.00%
2018/01/31	7	176.43	71	177.73	177.50	-64	1,933	-3.31%
2018/01/30	6	184.08	39	182.81	181.50	-33	1,915	-1.72%
2018/01/29	29	189.02	0	0.00	187.00	29	1,925	1.51%
2018/01/26	41	182.00	95	182.42	182.00	-54	1,919	-2.81%
2018/01/25	108	182.74	9	184.50	183.00	99	1,961	5.05%	大買/
2018/01/24	6	185.92	40	183.63	183.50	-34	2,009	-1.69%
2018/01/23	14	187.04	1	188.00	186.00	13	2,001	0.65%
2018/01/22	4	186.50	27	184.26	187.00	-23	2,015	-1.14%
2018/01/19	1	188.50	35	187.40	189.00	-34	2,018	-1.68%
2018/01/18	1	190.50	51	189.59	187.00	-50	2,020	-2.47%
2018/01/17	27	188.76	71	186.54	187.50	-44	2,012	-2.19%
2018/01/16	43	186.17	15	183.30	183.00	28	1,994	1.40%
2018/01/15	8	184.13	15	183.80	181.50	-7	1,982	-0.35%
2018/01/12	43	187.42	18	186.67	186.00	25	1,992	1.25%
2018/01/11	34	182.78	27	182.87	182.00	7	1,984	0.35%
2018/01/10	32	187.84	108	187.44	191.00	-76	1,977	-3.84%	大賣/
2018/01/09	130	211.23	63	209.47	189.50	67	1,926	3.48%	大買/
2018/01/08	23	211.26	21	212.07	210.50	2	1,777	0.11%
2018/01/05	5	216.40	47	213.94	215.00	-42	1,786	-2.35%
2018/01/04	89	211.83	32	215.23	218.50	57	1,756	3.24%
2018/01/03	12	203.00	44	200.69	199.00	-32	1,706	-1.87%
2018/01/02	17	202.26	2	202.00	199.50	15	1,704	0.88%