嘉澤 (3533)-台灣摩根士丹利券商分點個股進出

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
1365
漲跌
▼115
漲幅
-7.77%
成交量
1,812張
產業
上市電子零組件類股
472人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉澤 (3533)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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	227	1434.45	32	1412.34	1480.00	195	1,627	11.98%	大買/鉅額交易
2024/04/17	204	1374.76	66	1388.11	1385.00	138	1,612	8.56%	大買/鉅額交易
2024/04/16	632.1	1379.50	47.7	1396.72	1400.00	584.4	1,583	36.90%	大買/鉅額交易
2024/04/15	303	1473.58	41.3	1479.20	1475.00	261.7	1,557	16.80%	大買/鉅額交易
2024/04/12	144.2	1489.34	37	1495.81	1500.00	107.2	1,549	6.92%	大買/鉅額交易
2024/04/11	523	1494.90	20	1501.75	1500.00	503	1,543	32.59%	大買/鉅額交易
2024/04/10	485	1574.94	103	1607.67	1550.00	382	1,526	25.03%	大買/大賣/鉅額交易
2024/04/09	200	1591.30	129	1589.07	1630.00	71	1,517	4.68%	大買/大賣/
2024/04/08	380	1546.11	164.1	1550.92	1550.00	215.9	1,517	14.23%	大買/大賣/鉅額交易
2024/04/03	196	1484.85	259	1502.51	1520.00	-63	1,510	-4.17%	大買/大賣/
2024/04/02	73	1436.02	91	1451.21	1465.00	-18	1,508	-1.19%
2024/04/01	18	1422.19	14	1422.14	1415.00	4	1,511	0.27%
2024/03/29	13	1400.77	45	1395.11	1400.00	-32	1,515	-2.11%
2024/03/28	31	1395.65	73	1397.81	1385.00	-42	1,515	-2.77%
2024/03/27	72	1400.76	78	1407.82	1400.00	-6	1,514	-0.40%
2024/03/26	199	1376.43	66	1386.74	1370.00	133	1,516	8.77%	大買/鉅額交易
2024/03/25	27	1381.11	284	1388.15	1390.00	-257	1,516	-16.95%	大賣/鉅額交易
2024/03/22	67	1379.48	253	1387.85	1405.00	-186	1,522	-12.22%	大賣/鉅額交易
2024/03/21	24.2	1347.52	164	1356.34	1360.00	-139.9	1,550	-9.02%	大賣/鉅額交易
2024/03/20	140	1292.75	24	1297.08	1280.00	116	1,554	7.46%	大買/鉅額交易
2024/03/19	199	1338.39	85	1358.00	1310.00	114	1,558	7.31%	大買/鉅額交易
2024/03/18	33	1286.97	275.2	1311.41	1315.00	-242.2	1,507	-16.06%	大賣/鉅額交易
2024/03/15	84	1240.48	180.5	1244.96	1245.00	-96.5	1,477	-6.53%	大賣/
2024/03/14	354	1237.05	78	1250.71	1235.00	276	1,483	18.61%	大買/鉅額交易
2024/03/13	234	1293.89	92	1260.33	1250.00	142	1,482	9.58%	大買/鉅額交易
2024/03/12	37	1200.95	88	1213.98	1225.00	-51	1,454	-3.51%
2024/03/11	56	1152.50	55	1184.00	1190.00	1	1,427	0.07%
2024/03/08	324	1194.14	10	1206.50	1185.00	314	1,406	22.33%	大買/鉅額交易
2024/03/07	294	1211.24	74	1220.27	1220.00	220	1,372	16.03%	大買/鉅額交易
2024/03/06	178	1198.99	48	1212.60	1210.00	130	1,332	9.75%	大買/鉅額交易
2024/03/05	107	1104.11	39	1111.03	1115.00	68	1,281	5.31%	大買/
2024/03/04	87	1125.12	111	1143.74	1115.00	-24	1,266	-1.90%	大賣/
2024/03/01	30	1099.50	130	1103.85	1125.00	-100	1,224	-8.17%	大賣/
2024/02/29	130.4	1011.49	52	1010.58	1025.00	78.4	1,189	6.59%	大買/
2024/02/27	30	1005.27	256	1004.01	1005.00	-226	1,166	-19.37%	大賣/鉅額交易
2024/02/26	106	1010.57	73.9	1023.27	1010.00	32.1	1,158	2.77%	大買/
2024/02/23	54	1052.22	189.4	1050.25	1050.00	-135.4	1,149	-11.77%	大賣/鉅額交易
2024/02/22	16	1057.50	68	1047.72	1045.00	-52	1,143	-4.55%
2024/02/21	7	1025.71	42	1025.36	1025.00	-35	1,124	-3.11%
2024/02/20	143	994.63	20	1024.75	1025.00	123	1,122	10.96%	大買/鉅額交易
2024/02/19	7	985.71	54	992.28	980.00	-47	1,109	-4.24%
2024/02/16	43	1009.77	120.1	1007.79	1010.00	-77.1	1,106	-6.97%	大賣/
2024/02/15	30	1011.00	110.5	1003.79	1005.00	-80.5	1,098	-7.33%	大賣/
2024/02/05	26	989.00	57.2	991.76	989.00	-31.2	1,136	-2.74%
2024/02/02	30	1012.17	87	1003.21	1010.00	-57	1,134	-5.02%
2024/02/01	3	984.00	114	987.10	986.00	-111	1,120	-9.91%	大賣/鉅額交易
2024/01/31	38	988.58	25	995.00	988.00	13	1,117	1.16%
2024/01/30	114	973.50	12	972.50	974.00	102	1,110	9.19%	大買/鉅額交易
2024/01/29	30.3	966.75	6	969.67	973.00	24.3	1,111	2.19%
2024/01/26	40	963.75	135	961.07	976.00	-95	1,118	-8.49%	大賣/
2024/01/25	172	993.70	143	991.65	987.00	29	1,104	2.63%	大買/大賣/
2024/01/24	212	988.99	14	994.36	978.00	198	1,106	17.90%	大買/鉅額交易
2024/01/23	31	997.84	55	1000.31	1005.00	-24	1,090	-2.20%
2024/01/22	24	985.54	66	988.32	976.00	-42	1,080	-3.89%
2024/01/19	13	974.77	16	972.38	976.00	-3	1,074	-0.28%
2024/01/18	0	0.00	277	955.72	958.00	-277	1,069	-25.89%	大賣/鉅額交易
2024/01/17	18	976.83	98	967.50	967.00	-80	1,063	-7.53%
2024/01/16	88	990.16	15	990.00	990.00	73	1,042	7.01%
2024/01/15	29.5	969.97	95	967.35	965.00	-65.5	1,039	-6.30%
2024/01/12	65	988.74	227	981.07	970.00	-162	1,049	-15.43%	大賣/鉅額交易
2024/01/11	8	967.00	56	967.29	973.00	-48	1,028	-4.67%
2024/01/10	20	973.85	3	974.33	973.00	17	1,028	1.65%
2024/01/09	53	976.58	373	984.34	974.00	-320	1,035	-30.89%	大賣/鉅額交易
2024/01/08	42	964.93	15	967.00	965.00	27	1,017	2.65%
2024/01/05	116	976.17	23	975.35	978.00	93	1,020	9.11%	大買/
2024/01/04	49	990.49	2	1000.00	988.00	47	1,023	4.59%
2024/01/03	133	1000.72	42.5	1000.75	1000.00	90.5	1,023	8.84%	大買/
2024/01/02	218	1019.08	21	1042.62	1030.00	197	1,009	19.52%	大買/鉅額交易
2023/12/29	40	1067.50	136	1068.16	1070.00	-96	995	-9.65%	大賣/
2023/12/28	139	1044.68	18	1046.94	1050.00	121	982	12.31%	大買/鉅額交易
2023/12/27	21	1059.29	155	1063.00	1060.00	-134	974	-13.75%	大賣/鉅額交易
2023/12/26	96	1025.78	1.1	1034.28	1030.00	94.9	969	9.80%
2023/12/25	9	1031.11	23	1026.09	1025.00	-14	970	-1.44%
2023/12/22	17	1050.29	43	1050.47	1050.00	-26	967	-2.69%
2023/12/21	157	1029.46	42	1028.93	1035.00	115	959	11.98%	大買/鉅額交易
2023/12/20	60	1002.73	41	1018.20	1010.00	19	943	2.01%
2023/12/19	80	1012.01	27	1047.41	1010.00	53	935	5.67%
2023/12/18	158	1080.41	253	1080.14	1070.00	-95	939	-10.11%	大買/大賣/
2023/12/15	86	1090.76	42	1098.94	1110.00	44	896	4.90%
2023/12/14	91	1006.91	4.2	1008.33	1010.00	86.8	873	9.94%
2023/12/13	24	984.58	6	984.33	984.00	18	852	2.11%
2023/12/12	111	985.41	79	982.78	980.00	32	870	3.68%	大買/
2023/12/11	111	985.88	132	988.12	990.00	-21	890	-2.36%	大買/大賣/
2023/12/08	33	969.30	79	973.78	963.00	-46	879	-5.23%
2023/12/07	92	935.51	27	940.11	940.00	65	862	7.54%
2023/12/06	9	902.11	6	902.00	899.00	3	851	0.35%
2023/12/05	57	895.47	120	892.93	890.00	-63	855	-7.37%	大賣/
2023/12/04	46	916.13	9	916.22	910.00	37	849	4.36%
2023/12/01	15	926.47	1	927.00	927.00	14	849	1.65%
2023/11/30	72	929.60	71	926.98	926.00	1	855	0.12%
2023/11/29	7	917.43	20	919.20	918.00	-13	860	-1.51%
2023/11/28	10	913.90	54	908.31	922.00	-44	870	-5.05%
2023/11/27	63	903.03	3	904.00	904.00	60	875	6.86%
2023/11/24	52	895.77	1	899.00	893.00	51	904	5.64%
2023/11/22	30	908.07	9	906.89	904.00	21	967	2.17%
2023/11/21	13	906.23	10	909.20	912.00	3	973	0.31%
2023/11/20	42.5	906.13	13	908.38	908.00	29.5	981	3.01%
2023/11/17	9	913.78	49	916.35	924.00	-40	991	-4.04%
2023/11/16	23	909.96	22	909.82	914.00	1	1,000	0.10%
2023/11/15	8	918.75	90	919.57	916.00	-82	1,018	-8.05%
2023/11/14	64	924.61	120	920.34	919.00	-56	1,040	-5.38%	大賣/
2023/11/13	513	914.73	19	920.63	924.00	494	1,073	46.03%	大買/鉅額交易
2023/11/10	72	863.99	37	861.84	871.00	35	1,032	3.39%
2023/11/09	51	862.59	70	863.39	865.00	-19	1,055	-1.80%
2023/11/08	52	876.62	20	877.35	871.00	32	1,052	3.04%
2023/11/07	242	878.76	68	877.32	877.00	174	1,051	16.55%	大買/鉅額交易
2023/11/06	22	862.45	100.2	863.99	860.00	-78.2	1,053	-7.42%
2023/11/03	1	854.00	403	856.45	854.00	-402	1,071	-37.53%	大賣/鉅額交易
2023/11/02	4	868.00	119	868.69	868.00	-115	1,072	-10.72%	大賣/鉅額交易
2023/11/01	36	850.58	43	853.42	861.00	-7	1,083	-0.65%
2023/10/31	10	824.60	57	827.25	823.00	-47	1,083	-4.34%
2023/10/30	87	835.72	60	833.72	831.00	27	1,106	2.44%
2023/10/27	84	822.87	13	820.85	819.00	71	1,113	6.37%
2023/10/26	0	0.00	54	808.87	801.00	-54	1,118	-4.83%
2023/10/25	4	849.00	44	843.32	842.00	-40	1,125	-3.55%
2023/10/24	0	0.00	12	829.50	835.00	-12	1,133	-1.06%
2023/10/23	0	0.00	7	814.71	813.00	-7	1,151	-0.61%
2023/10/20	20	806.35	21	818.19	832.00	-1	1,153	-0.09%
2023/10/19	12	827.83	10	825.50	829.00	2	1,153	0.17%
2023/10/18	36	827.00	39	828.90	824.00	-3	1,176	-0.25%
2023/10/17	164	854.87	25	853.76	848.00	139	1,205	11.53%	大買/鉅額交易
2023/10/16	27	840.15	6	839.83	837.00	21	1,205	1.74%
2023/10/13	139	857.66	75	857.21	855.00	64	1,221	5.24%	大買/
2023/10/12	112	847.75	21	847.67	848.00	91	1,235	7.37%	大買/
2023/10/11	93	829.51	19	828.42	826.00	74	1,251	5.92%
2023/10/06	74	832.09	46	832.37	828.00	28	1,266	2.21%
2023/10/05	56	836.09	43	836.16	838.00	13	1,283	1.01%
2023/10/04	97	822.05	16	818.88	826.00	81	1,289	6.28%
2023/10/03	3	824.67	81	824.83	825.00	-78	1,294	-6.03%
2023/10/02	68	845.81	11	845.45	840.00	57	1,297	4.39%
2023/09/28	40	823.50	290	826.48	823.00	-250	1,291	-19.35%	大賣/鉅額交易
2023/09/27	79	823.01	92	822.87	823.00	-13	1,291	-1.01%
2023/09/26	55	825.71	61	826.20	827.00	-6	1,299	-0.46%
2023/09/25	39	832.08	14	830.93	835.00	25	1,305	1.92%
2023/09/22	49	818.35	23	815.65	825.00	26	1,306	1.99%
2023/09/21	66	819.20	152	815.76	812.00	-86	1,314	-6.54%	大賣/
2023/09/20	133	861.31	58	855.66	853.00	75	1,307	5.73%	大買/
2023/09/19	72.4	881.59	36	874.69	874.00	36.4	1,305	2.79%
2023/09/18	69	896.75	0	0.00	891.00	69	1,305	5.28%
2023/09/15	55.1	895.97	283.1	894.66	901.00	-227.9	1,312	-17.37%	大賣/鉅額交易
2023/09/14	45	909.16	287	906.18	909.00	-242	1,297	-18.65%	大賣/鉅額交易
2023/09/13	97	887.48	48	883.75	891.00	49	1,282	3.82%
2023/09/12	132	878.16	50	879.46	878.00	82	1,313	6.24%	大買/
2023/09/11	18	857.72	25	860.76	857.00	-7	1,321	-0.53%
2023/09/08	86	859.38	58	862.31	867.00	28	1,327	2.11%
2023/09/07	47	876.19	3	875.67	877.00	44	1,333	3.30%
2023/09/06	31	874.68	4	875.00	875.00	27	1,352	2.00%
2023/09/05	2	881.50	32	879.38	877.00	-30	1,362	-2.20%
2023/09/04	355	878.28	43	876.33	879.00	312	1,392	22.41%	大買/鉅額交易
2023/09/01	198	866.03	21	863.14	867.00	177	1,416	12.50%	大買/鉅額交易
2023/08/31	180	866.62	13	875.00	865.00	167	1,415	11.80%	大買/鉅額交易
2023/08/30	26	885.54	33	884.58	881.00	-7	1,410	-0.50%
2023/08/29	7	865.57	222	865.39	871.00	-215	1,397	-15.38%	大賣/鉅額交易
2023/08/28	72	830.76	59	832.80	834.00	13	1,377	0.94%
2023/08/25	58	809.24	26	809.54	808.00	32	1,409	2.27%
2023/08/24	83	831.67	66	825.98	825.00	17	1,434	1.19%
2023/08/23	36	821.03	57	826.05	829.00	-21	1,430	-1.47%
2023/08/22	62	815.60	149	811.54	817.00	-87	1,439	-6.04%	大賣/
2023/08/21	113	802.03	109	800.90	802.00	4	1,445	0.28%	大買/大賣/
2023/08/18	146	785.18	99	788.28	783.00	47	1,425	3.30%	大買/
2023/08/17	179	782.21	170.3	787.20	778.00	8.7	1,396	0.62%	大買/大賣/
2023/08/16	53	736.20	91	736.64	733.00	-38	1,351	-2.81%
2023/08/15	122	755.08	218.2	755.98	752.00	-96.2	1,343	-7.16%	大買/大賣/
2023/08/14	105	724.73	70	725.04	727.00	35	1,322	2.65%	大買/
2023/08/11	1	728.00	124.7	722.59	723.00	-123.7	1,319	-9.38%	大賣/鉅額交易
2023/08/10	112	730.46	111.4	735.87	727.00	0.6	1,315	0.04%	大買/大賣/
2023/08/09	72	746.36	118	748.48	759.00	-46	1,302	-3.53%	大賣/
2023/08/08	175	709.14	26	716.54	719.00	149	1,283	11.61%	大買/鉅額交易
2023/08/07	247.5	703.36	6	712.00	704.00	241.5	1,274	18.95%	大買/鉅額交易
2023/08/04	207	727.31	112	726.41	723.00	95	1,245	7.63%	大買/大賣/
2023/08/02	132.4	741.56	116	740.91	736.00	16.4	1,230	1.33%	大買/大賣/
2023/08/01	44	732.16	91	730.99	730.00	-47	1,212	-3.88%
2023/07/31	97.2	748.78	47	747.21	746.00	50.2	1,213	4.13%
2023/07/28	13	751.38	22	752.36	751.00	-9	1,204	-0.75%
2023/07/27	13	759.08	75	759.91	760.00	-62	1,191	-5.20%
2023/07/26	392	765.14	33.1	772.70	753.00	358.9	1,188	30.19%	大買/鉅額交易
2023/07/25	160	773.11	91	773.08	771.00	69	1,177	5.86%	大買/
2023/07/24	17	768.65	30	769.77	769.00	-13	1,173	-1.11%
2023/07/21	433	776.53	24	777.21	771.00	409	1,158	35.30%	大買/鉅額交易
2023/07/20	1,047.5	789.84	79.2	795.12	785.00	968.3	1,141	84.85%	大買/鉅額交易
2023/07/19	57	788.21	54	788.15	786.00	3	1,107	0.27%
2023/07/18	65	776.46	23	769.70	782.00	42	1,100	3.82%
2023/07/17	152	770.07	27	770.15	767.00	125	1,085	11.52%	大買/鉅額交易
2023/07/14	11.1	808.60	260	804.92	794.00	-248.9	1,060	-23.46%	大賣/鉅額交易
2023/07/13	82	833.20	98	833.33	829.00	-16	1,032	-1.55%
2023/07/12	35	811.91	67	813.88	810.00	-32	1,010	-3.17%
2023/07/11	14	818.50	12	822.50	824.00	2	992	0.20%
2023/07/10	22	822.41	15	826.13	819.00	7	986	0.71%
2023/07/07	16	830.81	11	832.65	829.00	5	990	0.50%
2023/07/06	0	0.00	16	845.19	844.00	-16	986	-1.62%
2023/07/05	37	852.78	3	849.67	849.00	34	983	3.46%
2023/07/04	66	852.24	34	851.02	848.00	32	978	3.27%
2023/07/03	65.1	861.80	49	861.22	858.00	16.1	971	1.66%
2023/06/30	81	855.04	13	853.23	860.00	68	968	7.02%
2023/06/29	69	854.84	35	850.49	852.00	34	980	3.47%
2023/06/28	255	860.12	142	852.91	849.00	113	974	11.59%	大買/大賣/鉅額交易
2023/06/27	80	886.19	29	879.69	877.00	51	975	5.23%
2023/06/26	36	887.61	87	886.18	891.00	-51	978	-5.21%
2023/06/21	24	893.42	55.1	891.24	890.00	-31.1	986	-3.15%
2023/06/20	21	890.00	62.3	892.01	890.00	-41.3	1,003	-4.12%
2023/06/19	7	874.86	86	881.56	885.00	-79	1,039	-7.60%
2023/06/16	203.3	890.52	161	888.05	887.00	42.3	1,070	3.95%	大買/大賣/
2023/06/15	30	859.00	68	859.76	855.00	-38	1,063	-3.57%
2023/06/14	16	866.75	44	870.57	872.00	-28	1,050	-2.67%
2023/06/13	40	872.80	61	872.11	873.00	-21	1,042	-2.02%
2023/06/12	76	870.89	23.6	868.82	864.00	52.4	1,036	5.06%
2023/06/09	36	839.06	34	841.26	840.00	2	1,014	0.20%
2023/06/08	112.2	842.44	92	847.22	831.00	20.2	1,008	2.00%	大買/
2023/06/07	119	894.71	33	883.00	884.00	86	973	8.83%	大買/
2023/06/06	49	869.39	63	864.98	862.00	-14	942	-1.49%
2023/06/05	12	880.00	66	880.77	878.00	-54	931	-5.80%
2023/06/02	52	894.21	304	891.07	883.00	-252	921	-27.34%	大賣/鉅額交易
2023/06/01	15	873.20	290	873.27	875.00	-275	911	-30.18%	大賣/鉅額交易
2023/05/31	42	871.10	381	894.33	871.00	-339	895	-37.85%	大賣/鉅額交易
2023/05/30	79	954.82	69	950.37	967.00	10	851	1.17%
2023/05/29	23	938.87	57	921.67	909.00	-34	823	-4.13%
2023/05/26	139	923.23	124	931.50	916.00	15	830	1.81%	大買/大賣/
2023/05/25	254	935.79	91	928.34	930.00	163	821	19.84%	大買/鉅額交易
2023/05/24	3	893.00	40	892.95	893.00	-37	804	-4.60%
2023/05/23	11	917.91	39	915.38	906.00	-28	797	-3.51%
2023/05/22	20	926.30	19	930.11	921.00	1	796	0.13%
2023/05/19	41	928.00	45	925.80	929.00	-4	803	-0.50%
2023/05/18	62	929.24	71	926.70	923.00	-9	809	-1.11%
2023/05/17	3.6	899.40	91.4	898.18	903.00	-87.8	802	-10.95%
2023/05/16	32	898.28	24.3	897.47	892.00	7.7	803	0.95%
2023/05/15	38	897.00	28	898.50	894.00	10	804	1.24%
2023/05/12	85	896.59	76	892.11	898.00	9	807	1.11%
2023/05/11	11	916.09	47.2	914.12	910.00	-36.2	814	-4.44%
2023/05/10	0	0.00	48	918.52	920.00	-48	812	-5.91%
2023/05/09	21.1	925.49	35.1	922.37	925.00	-14	815	-1.72%
2023/05/08	14	930.07	122.3	930.04	927.00	-108.3	817	-13.24%	大賣/鉅額交易
2023/05/05	68	938.97	88.3	940.26	935.00	-20.3	816	-2.49%
2023/05/04	24	920.83	71	921.39	916.00	-47	827	-5.68%
2023/05/03	66	927.83	61	928.28	925.00	5	842	0.59%
2023/05/02	75.6	917.96	73	918.92	925.00	2.6	858	0.30%
2023/04/28	59	884.56	163.1	883.17	878.00	-104.1	870	-11.95%	大賣/鉅額交易
2023/04/27	83	888.04	103.1	888.87	888.00	-20.1	870	-2.31%	大賣/
2023/04/26	34	859.06	91	859.42	865.00	-57	870	-6.55%
2023/04/25	55	866.85	74.8	864.40	865.00	-19.8	872	-2.27%
2023/04/24	28	897.00	10	901.60	902.00	18	897	2.01%
2023/04/21	35	898.63	82.2	894.64	896.00	-47.2	902	-5.23%
2023/04/20	44	914.82	56	915.39	908.00	-12	906	-1.32%
2023/04/19	53	930.85	19.7	930.13	929.00	33.3	920	3.62%
2023/04/18	29.2	932.13	48.1	928.67	928.00	-18.9	923	-2.05%
2023/04/17	15	938.07	6.4	938.67	937.00	8.6	940	0.92%
2023/04/14	42	933.01	5	932.20	932.00	37	944	3.92%
2023/04/13	62	934.76	24	936.21	925.00	38	949	4.00%
2023/04/12	153	940.58	57	940.07	948.00	96	946	10.14%	大買/
2023/04/11	37	932.41	0.2	939.00	928.00	36.8	941	3.91%
2023/04/10	37	930.32	1	934.00	930.00	36	937	3.84%
2023/04/07	27	917.78	9	918.00	913.00	18	934	1.93%
2023/04/06	34	909.88	46	905.72	915.00	-12	934	-1.28%
2023/03/31	27	918.26	13	922.46	918.00	14	932	1.50%
2023/03/30	45	933.87	101	937.67	927.00	-56	931	-6.01%	大賣/
2023/03/29	17	927.00	182	924.19	921.00	-165	920	-17.92%	大賣/鉅額交易
2023/03/28	297	924.11	70.6	925.60	918.00	226.4	918	24.66%	大買/鉅額交易
2023/03/27	52	907.75	40.5	910.37	916.00	11.5	896	1.28%
2023/03/24	219	894.82	36	896.97	896.00	183	886	20.63%	大買/鉅額交易
2023/03/23	43	889.81	158	889.68	887.00	-115	871	-13.19%	大賣/鉅額交易
2023/03/22	411	903.57	120	898.93	887.00	291	849	34.25%	大買/大賣/鉅額交易
2023/03/21	450	926.01	65	923.82	918.00	385	804	47.86%	大買/鉅額交易
2023/03/20	387	872.22	61	883.89	888.00	326	756	43.07%	大買/鉅額交易
2023/03/17	36	809.69	15	806.53	808.00	21	720	2.91%
2023/03/16	10	784.80	18	787.11	782.00	-8	717	-1.11%
2023/03/15	17	798.76	88.3	799.77	791.00	-71.3	715	-9.96%
2023/03/14	4	780.00	59	785.10	780.00	-55	708	-7.76%
2023/03/13	4	787.00	61	789.79	787.00	-57	708	-8.04%
2023/03/10	17	803.65	21	806.38	803.00	-4	699	-0.57%
2023/03/09	2	817.00	24	820.33	817.00	-22	703	-3.13%
2023/03/08	6	821.00	21	819.95	821.00	-15	702	-2.14%
2023/03/07	9	825.33	23	823.57	825.00	-14	703	-1.99%
2023/03/06	3	830.67	26	826.12	833.00	-23	704	-3.27%
2023/03/03	48	819.52	214	828.12	817.00	-166	702	-23.63%	大賣/鉅額交易
2023/03/02	20	837.25	59	840.00	836.00	-39	695	-5.61%
2023/03/01	24	862.50	14	864.64	857.00	10	691	1.45%
2023/02/24	35	877.63	52.9	862.83	861.00	-17.9	696	-2.57%
2023/02/23	19.1	832.67	1	845.00	839.00	18.1	687	2.63%
2023/02/22	15	813.47	30	812.67	818.00	-15	687	-2.18%
2023/02/21	25	830.96	10	834.00	828.00	15	695	2.16%
2023/02/20	63	832.02	10	826.70	831.00	53	704	7.52%
2023/02/17	15	821.73	0	0.00	824.00	15	710	2.11%
2023/02/16	81	832.49	0	0.00	830.00	81	715	11.31%
2023/02/15	123	834.83	0	0.00	834.00	123	718	17.13%	大買/鉅額交易
2023/02/14	65	839.29	14	838.07	832.00	51	719	7.08%
2023/02/13	95	845.84	0	0.00	844.00	95	720	13.19%
2023/02/10	125	859.64	5	857.40	858.00	120	726	16.52%	大買/鉅額交易
2023/02/09	16	845.38	90	852.08	859.00	-74	725	-10.20%
2023/02/08	6	834.00	71	836.63	833.00	-65	714	-9.09%
2023/02/07	0	0.00	74	835.96	838.00	-74	715	-10.34%
2023/02/06	9	827.89	45	833.87	837.00	-36	720	-4.99%
2023/02/03	3	824.00	34	821.85	822.00	-31	719	-4.31%
2023/02/02	107	815.95	63	820.89	829.00	44	718	6.12%	大買/
2023/02/01	8	787.38	44	787.80	789.00	-36	712	-5.05%
2023/01/31	106	757.25	44.5	762.38	758.00	61.5	723	8.50%	大買/
2023/01/30	40	779.05	103	782.12	770.00	-63	725	-8.68%	大賣/
2023/01/17	41	771.63	31	775.55	774.00	10	717	1.39%
2023/01/16	19	771.16	29	775.28	771.00	-10	720	-1.39%
2023/01/13	135	789.38	34	786.06	783.00	101	719	14.04%	大買/鉅額交易
2023/01/12	36	787.28	140	780.14	788.00	-104	729	-14.26%	大賣/鉅額交易
2023/01/11	4	821.50	15	822.60	821.00	-11	709	-1.55%
2023/01/10	4	832.25	60	831.25	832.00	-56	719	-7.78%
2023/01/09	7	822.71	110	823.15	833.00	-103	731	-14.09%	大賣/鉅額交易
2023/01/06	94	781.19	14	785.00	785.00	80	726	11.02%
2023/01/05	72	789.84	272	789.25	789.00	-200	738	-27.08%	大賣/鉅額交易
2023/01/04	13	805.08	14	815.50	803.00	-1	739	-0.14%
2023/01/03	17	826.17	52	828.10	824.00	-35	756	-4.63%
2022/12/30	3	817.67	68	825.53	826.00	-65	761	-8.53%
2022/12/29	3	810.33	78	808.82	810.00	-75	770	-9.74%
2022/12/28	10	802.00	18	799.83	802.00	-8	771	-1.04%
2022/12/27	29	827.66	8	835.88	823.00	21	787	2.67%
2022/12/26	7	832.29	98	833.56	831.00	-91	792	-11.48%
2022/12/23	8	826.13	68	820.13	829.00	-60	801	-7.48%
2022/12/22	82	818.20	5	825.40	826.00	77	810	9.50%
2022/12/21	47	810.49	12	813.58	807.00	35	815	4.29%
2022/12/20	94	827.59	0	0.00	823.00	94	818	11.49%
2022/12/19	40.4	860.72	2	867.00	855.00	38.4	821	4.67%
2022/12/16	29.6	891.29	18	890.61	889.00	11.6	823	1.40%
2022/12/15	11	912.27	8	912.75	913.00	3	826	0.36%
2022/12/14	10	893.50	57	906.86	913.00	-47	829	-5.66%
2022/12/13	35	888.89	27	887.41	883.00	8	836	0.96%
2022/12/12	20.9	883.82	6	884.33	886.00	14.9	842	1.76%
2022/12/09	5	882.60	6	883.17	884.00	-1	851	-0.12%
2022/12/08	8	868.50	6.1	873.77	873.00	1.9	874	0.21%
2022/12/07	4	863.00	4	859.25	857.00	0	885	0.00%
2022/12/06	19	875.47	14	873.71	870.00	5	888	0.56%
2022/12/05	20	884.20	11.9	886.90	883.00	8.1	908	0.89%
2022/12/02	40	883.33	2	881.50	886.00	38	916	4.15%
2022/12/01	56	879.66	83	881.73	887.00	-27	918	-2.94%
2022/11/30	54	865.07	19	868.05	864.00	35	913	3.83%
2022/11/29	32	872.88	16	872.56	873.00	16	915	1.75%
2022/11/28	111	877.87	7	877.71	879.00	104	928	11.20%	大買/鉅額交易
2022/11/25	23	884.39	20	878.95	886.00	3	934	0.32%
2022/11/24	49	884.14	20	888.15	895.00	29	929	3.12%
2022/11/23	15	875.40	34	872.79	873.00	-19	928	-2.05%
2022/11/22	13	867.85	73	867.67	866.00	-60	931	-6.44%
2022/11/21	23	856.00	102.4	867.92	870.00	-79.4	931	-8.52%	大賣/
2022/11/18	61.2	847.58	120	843.87	848.00	-58.8	936	-6.28%	大賣/
2022/11/17	24.3	820.93	69	826.16	829.00	-44.7	936	-4.77%
2022/11/16	161	802.07	56.4	798.41	805.00	104.6	925	11.31%	大買/鉅額交易
2022/11/15	57	779.26	51	778.65	780.00	6	921	0.65%
2022/11/14	53	796.17	69	800.72	787.00	-16	931	-1.72%
2022/11/11	122	809.59	59	810.36	798.00	63	922	6.83%	大買/
2022/11/10	51	796.82	5	796.60	799.00	46	917	5.01%
2022/11/09	52	811.87	18.5	810.00	811.00	33.5	930	3.60%
2022/11/08	135.5	807.38	21	802.71	796.00	114.5	952	12.02%	大買/鉅額交易
2022/11/07	81	792.98	18	797.00	796.00	63	954	6.60%
2022/11/04	89	793.66	13	795.38	796.00	76	950	7.99%
2022/11/03	92	794.62	6	796.00	796.00	86	948	9.07%
2022/11/02	57.3	795.28	62	795.69	798.00	-4.7	948	-0.49%
2022/11/01	50	780.48	11	778.91	782.00	39	941	4.14%
2022/10/31	79	774.75	29	773.45	776.00	50	941	5.31%
2022/10/28	21	763.24	74	763.42	769.00	-53	942	-5.62%
2022/10/27	110	731.84	151	746.87	752.00	-41	926	-4.43%	大買/大賣/
2022/10/26	151	691.59	61	690.49	694.00	90	915	9.83%	大買/
2022/10/25	20	721.80	65	719.69	719.00	-45	899	-5.00%
2022/10/24	3	728.67	53	726.87	725.00	-50	887	-5.63%
2022/10/21	30	709.17	32	707.31	700.00	-2	892	-0.22%
2022/10/20	95	708.63	39	712.03	722.00	56	889	6.29%
2022/10/19	37	729.59	56	729.50	732.00	-19	880	-2.16%
2022/10/18	49	711.29	72	708.97	706.00	-23	870	-2.64%
2022/10/17	50	699.76	73	701.82	716.00	-23	861	-2.67%
2022/10/14	3	741.00	79	737.52	725.00	-76	848	-8.96%
2022/10/13	26	729.85	139	730.96	721.00	-113	847	-13.34%	大賣/鉅額交易
2022/10/12	86.3	737.10	74	740.95	736.00	12.3	839	1.47%
2022/10/11	66	766.14	22	762.82	752.00	44	834	5.27%
2022/10/07	15	800.27	205	806.32	811.00	-190	846	-22.46%	大賣/鉅額交易
2022/10/06	56	813.91	45	811.71	814.00	11	865	1.27%
2022/10/05	44	788.95	8	789.38	786.00	36	876	4.11%
2022/10/04	70	780.56	93	784.51	793.00	-23	896	-2.56%
2022/10/03	67	748.66	17	753.24	741.00	50	888	5.62%
2022/09/30	15	763.33	84	755.82	764.00	-69	909	-7.58%
2022/09/29	61	744.20	48	744.00	739.00	13	940	1.38%
2022/09/28	65	738.97	24	747.79	735.00	41	950	4.31%
2022/09/27	20	762.25	94	766.05	769.00	-74	962	-7.69%
2022/09/26	149	750.05	39	748.56	748.00	110	970	11.33%	大買/鉅額交易
2022/09/23	71	772.45	7	777.14	765.00	64	998	6.41%
2022/09/22	35	785.51	8	786.13	794.00	27	1,022	2.64%
2022/09/21	72	795.64	49	795.98	794.00	23	1,036	2.22%
2022/09/20	45	795.09	20	797.95	791.00	25	1,032	2.42%
2022/09/19	27	803.74	11	803.55	800.00	16	1,032	1.55%
2022/09/16	176	800.49	19	803.37	799.00	157	1,035	15.17%	大買/鉅額交易
2022/09/15	51	805.82	371	807.54	805.00	-320	1,035	-30.90%	大賣/鉅額交易
2022/09/14	24	777.04	154	777.60	784.00	-130	1,018	-12.77%	大賣/鉅額交易
2022/09/13	12	779.25	4	779.25	777.00	8	1,013	0.79%
2022/09/12	5	783.60	48	783.75	780.00	-43	1,015	-4.23%
2022/09/08	27	751.85	9	745.44	750.00	18	1,017	1.77%
2022/09/07	1	726.00	26	719.54	724.00	-25	1,028	-2.43%
2022/09/06	1	739.00	28	727.46	723.00	-27	1,035	-2.61%
2022/09/05	7	723.43	17	726.59	720.00	-10	1,035	-0.97%
2022/09/02	43	723.84	34	728.76	730.00	9	1,032	0.87%
2022/09/01	42	701.26	157	701.78	696.00	-115	1,015	-11.32%	大賣/鉅額交易
2022/08/31	50	729.56	12	731.58	728.00	38	1,007	3.77%
2022/08/30	18	740.56	25	742.64	735.00	-7	1,010	-0.69%
2022/08/29	50	735.10	20	732.90	735.00	30	1,014	2.96%
2022/08/26	37	761.78	22	763.82	755.00	15	1,013	1.48%
2022/08/25	18	771.28	38	770.16	770.00	-20	1,009	-1.98%
2022/08/24	2	747.00	122	758.37	760.00	-120	1,002	-11.97%	大賣/鉅額交易
2022/08/23	16	734.25	38	733.82	732.00	-22	992	-2.22%
2022/08/22	20	733.35	57	744.68	733.00	-37	1,000	-3.70%
2022/08/19	9	743.33	95	751.53	755.00	-86	1,006	-8.55%
2022/08/18	8	723.00	38.3	721.53	723.00	-30.3	1,006	-3.02%
2022/08/17	27.3	728.94	47	736.43	727.00	-19.7	1,004	-1.96%
2022/08/16	11	738.64	80	739.59	737.00	-69	1,000	-6.90%
2022/08/15	29	704.17	49	721.14	745.00	-20	999	-2.00%
2022/08/12	49	678.49	31	680.26	678.00	18	991	1.82%
2022/08/11	16	675.69	21	675.05	673.00	-5	986	-0.51%
2022/08/10	39	667.51	20	667.10	666.00	19	996	1.91%
2022/08/09	51	675.20	28	677.54	678.00	23	1,000	2.30%
2022/08/08	0	0.00	32	664.75	670.00	-32	1,014	-3.15%
2022/08/05	9	653.78	44	654.36	654.00	-35	1,049	-3.33%
2022/08/04	31	629.97	25	629.20	633.00	6	1,050	0.57%
2022/08/03	31	636.39	51	634.59	635.00	-20	1,050	-1.90%
2022/08/02	159	653.05	12	658.42	651.00	147	1,056	13.91%	大買/鉅額交易
2022/08/01	72.7	675.06	47	681.70	668.00	25.7	1,046	2.45%
2022/07/29	59	698.58	51	698.35	698.00	8	1,044	0.77%
2022/07/28	165	707.86	128.3	699.58	697.00	36.7	1,052	3.48%	大買/大賣/
2022/07/27	14	691.79	74	692.55	697.00	-60	1,041	-5.76%
2022/07/26	29	685.72	8	689.38	683.00	21	1,041	2.02%
2022/07/25	27	698.07	25	702.44	706.00	2	1,041	0.19%
2022/07/22	23	697.30	40	699.98	694.00	-17	1,040	-1.63%
2022/07/21	17	705.06	78	700.00	705.00	-61	1,039	-5.87%
2022/07/20	28	698.21	148	700.41	694.00	-120	1,034	-11.60%	大賣/鉅額交易
2022/07/19	10	693.10	80	693.11	692.00	-70	1,026	-6.82%
2022/07/18	9	697.11	82	695.99	697.00	-73	1,022	-7.14%
2022/07/15	15	701.53	180.9	692.01	701.00	-165.9	1,016	-16.32%	大賣/鉅額交易
2022/07/14	58	664.64	168	678.17	689.00	-110	996	-11.04%	大賣/鉅額交易
2022/07/13	61	644.39	111	639.64	638.00	-50	974	-5.13%	大賣/
2022/07/12	51	617.49	260.6	619.37	624.00	-209.6	957	-21.88%	大賣/鉅額交易
2022/07/11	111	614.11	99	612.26	610.00	12	930	1.29%	大買/
2022/07/08	144	614.52	84	613.48	612.00	60	929	6.45%	大買/
2022/07/07	124	582.32	48	583.48	596.00	76	904	8.40%	大買/
2022/07/06	184	591.53	15	591.27	587.00	169	870	19.42%	大買/鉅額交易
2022/07/05	54	602.72	42	607.05	606.00	12	850	1.41%
2022/07/04	108	606.47	128	608.25	611.00	-20	832	-2.40%	大買/大賣/
2022/07/01	259	621.10	16.2	615.42	610.00	242.8	821	29.58%	大買/鉅額交易
2022/06/30	158	667.08	98	665.47	668.00	60	783	7.66%	大買/
2022/06/29	91	706.89	17	702.71	701.00	74	755	9.80%
2022/06/28	18	745.00	14	738.50	737.00	4	732	0.55%
2022/06/27	38.3	752.99	46.8	766.91	765.00	-8.5	730	-1.17%
2022/06/24	46	734.50	121	737.88	733.00	-75	721	-10.40%	大賣/
2022/06/23	56	721.34	48	723.40	715.00	8	710	1.13%
2022/06/22	18	730.17	56	736.50	725.00	-38	702	-5.41%
2022/06/21	89	741.00	31	737.39	748.00	58	707	8.20%
2022/06/20	129	743.98	155	742.73	740.00	-26	700	-3.71%	大買/大賣/
2022/06/17	139	754.33	135	751.09	748.00	4	704	0.57%	大買/大賣/
2022/06/16	68	788.35	74	810.85	773.00	-6	685	-0.88%
2022/06/15	221	804.98	12	805.00	804.00	209	662	31.54%	大買/鉅額交易
2022/06/14	27	791.96	20	789.40	790.00	7	659	1.06%
2022/06/13	89	801.02	52	801.90	803.00	37	658	5.62%
2022/06/10	16	802.88	17	808.53	813.00	-1	663	-0.15%
2022/06/09	95	802.28	23	802.70	804.00	72	686	10.49%
2022/06/08	49	797.47	60	797.52	801.00	-11	687	-1.60%
2022/06/07	49	783.49	106	787.53	789.00	-57	689	-8.27%	大賣/
2022/06/06	94	768.41	20	768.95	769.00	74	703	10.52%
2022/06/02	82	784.33	17	783.06	776.00	65	703	9.24%
2022/06/01	35	779.83	114	776.30	771.00	-79	704	-11.21%	大賣/
2022/05/31	61	787.20	37	788.14	792.00	24	696	3.44%
2022/05/30	42	776.21	173	775.68	780.00	-131	691	-18.95%	大賣/鉅額交易
2022/05/27	62	744.45	44	743.27	744.00	18	682	2.64%
2022/05/26	164	738.66	226	735.27	728.00	-62	673	-9.21%	大買/大賣/
2022/05/25	26	771.31	28	772.32	766.00	-2	661	-0.30%
2022/05/24	66	775.53	23	779.52	766.00	43	663	6.48%
2022/05/23	66	790.17	40	796.93	783.00	26	661	3.93%
2022/05/20	252	826.76	74	832.03	824.00	178	645	27.59%	大買/鉅額交易
2022/05/19	25	811.44	47	811.26	812.00	-22	627	-3.50%
2022/05/18	133	824.77	38.9	816.97	822.00	94.1	621	15.16%	大買/
2022/05/17	38	811.58	67	810.13	812.00	-29	609	-4.76%
2022/05/16	47	809.74	99	813.91	815.00	-52	602	-8.63%
2022/05/13	206	801.38	128.8	794.19	810.00	77.2	581	13.27%	大買/大賣/
2022/05/12	43	740.51	82	740.96	740.00	-39	548	-7.11%
2022/05/11	35	745.71	14	747.14	751.00	21	547	3.83%
2022/05/10	32	716.91	57	716.25	721.00	-25	542	-4.61%
2022/05/09	15	738.93	23	743.91	747.00	-8	534	-1.50%
2022/05/06	22	734.64	13	737.15	735.00	9	532	1.69%
2022/05/05	12	763.75	33	763.94	758.00	-21	534	-3.93%
2022/05/04	14	743.57	6	747.50	744.00	8	527	1.52%
2022/05/03	8	736.50	35	735.11	740.00	-27	532	-5.07%
2022/04/29	21	733.19	41	732.05	733.00	-20	529	-3.78%
2022/04/28	9	719.56	29	719.52	717.00	-20	530	-3.77%
2022/04/27	20	703.80	158	700.22	710.00	-138	529	-26.07%	大賣/鉅額交易
2022/04/26	31	708.00	23	708.48	705.00	8	526	1.52%
2022/04/25	11	694.00	39	693.44	695.00	-28	529	-5.29%
2022/04/22	30	713.33	33	726.00	711.00	-3	526	-0.57%
2022/04/21	86	742.41	88	737.07	746.00	-2	529	-0.38%
2022/04/20	122	750.11	55	751.11	741.00	67	526	12.73%	大買/
2022/04/19	99	742.35	40	741.55	744.00	59	521	11.31%
2022/04/18	10	721.90	78	725.21	722.00	-68	516	-13.17%
2022/04/15	4	708.50	8	705.75	702.00	-4	511	-0.78%
2022/04/14	90	725.16	18	723.33	724.00	72	515	13.95%
2022/04/13	98	715.54	10	714.50	715.00	88	508	17.30%
2022/04/12	108	697.81	79	703.20	706.00	29	505	5.73%	大買/
2022/04/11	6	676.83	8	674.63	671.00	-2	502	-0.40%
2022/04/08	18	689.06	12	690.00	695.00	6	502	1.20%
2022/04/07	49	672.61	54.1	674.75	668.00	-5.1	497	-1.03%
2022/04/06	11	686.73	1	685.00	685.00	10	492	2.03%
2022/04/01	3	710.67	17	712.94	714.00	-14	491	-2.85%
2022/03/31	17	704.82	1	707.00	701.00	16	489	3.27%
2022/03/30	11	710.27	3	708.00	711.00	8	497	1.61%
2022/03/29	11	709.09	8	717.00	703.00	3	507	0.59%
2022/03/28	12	701.75	7	699.71	702.00	5	514	0.97%
2022/03/25	11	711.91	11	710.00	710.00	0	517	0.00%
2022/03/24	188	706.51	23	712.61	717.00	165	515	32.00%	大買/鉅額交易
2022/03/23	7	694.71	19	693.63	693.00	-12	506	-2.37%
2022/03/22	45	691.02	10	692.50	692.00	35	504	6.94%
2022/03/21	10	661.30	25	659.68	660.00	-15	496	-3.02%
2022/03/18	42	641.26	2	643.00	643.00	40	500	8.00%
2022/03/17	80	639.46	79	638.80	640.00	1	500	0.20%
2022/03/16	40	618.25	2	615.00	618.00	38	493	7.70%
2022/03/15	79	617.46	1	608.00	614.00	78	497	15.69%
2022/03/14	49	633.51	12	653.83	622.00	37	492	7.51%
2022/03/11	15	670.87	63	671.11	670.00	-48	471	-10.18%
2022/03/10	19	678.84	14	680.43	681.00	5	465	1.07%
2022/03/09	48	638.00	81	640.09	645.00	-33	459	-7.18%
2022/03/08	24	668.42	20	680.95	670.00	4	444	0.90%
2022/03/07	18	687.72	26	690.58	685.00	-8	442	-1.81%
2022/03/04	5	727.80	5	727.80	724.00	0	442	0.00%
2022/03/03	7	727.00	14	728.00	728.00	-7	450	-1.55%
2022/03/02	50	721.54	4	723.00	722.00	46	455	10.09%
2022/03/01	17	731.53	9	727.33	726.00	8	462	1.73%
2022/02/25	25	719.24	95	721.75	717.00	-70	477	-14.67%
2022/02/24	47	701.91	7	701.57	702.00	40	478	8.36%
2022/02/23	111	705.14	43	701.65	710.00	68	479	14.20%	大買/
2022/02/22	6	692.33	12	694.58	693.00	-6	500	-1.20%
2022/02/21	9	701.33	9	698.56	702.00	0	519	0.00%
2022/02/18	2	686.50	5	690.20	689.00	-3	524	-0.57%
2022/02/17	47	693.47	5	690.40	692.00	42	539	7.78%
2022/02/16	6	699.83	25	700.40	699.00	-19	561	-3.38%
2022/02/15	25	698.04	2	697.00	697.00	23	581	3.96%
2022/02/14	28	692.11	6.2	687.72	688.00	21.8	584	3.72%
2022/02/11	23	704.61	8	705.00	703.00	15	582	2.57%
2022/02/10	23	707.00	8.8	708.19	711.00	14.2	600	2.36%
2022/02/09	35	709.66	2	707.00	710.00	33	600	5.50%
2022/02/08	16	705.69	76	703.38	703.00	-60	595	-10.07%
2022/02/07	9	713.22	13	714.15	716.00	-4	591	-0.68%
2022/01/26	18	714.89	79	715.47	713.00	-61	585	-10.42%
2022/01/25	29	710.93	10	712.20	712.00	19	593	3.20%
2022/01/24	31	727.81	5	731.80	739.00	26	590	4.40%
2022/01/21	9	729.56	29	737.24	727.00	-20	593	-3.37%
2022/01/20	45	761.78	21	766.24	770.00	24	588	4.08%
2022/01/19	60	754.05	24	753.96	761.00	36	594	6.05%
2022/01/18	35	747.91	32	745.41	750.00	3	596	0.50%
2022/01/17	7	730.00	35	729.03	734.00	-28	594	-4.71%
2022/01/14	63	711.46	6	721.33	724.00	57	597	9.54%
2022/01/13	19	721.05	18	723.44	718.00	1	593	0.17%
2022/01/12	36	740.33	32	739.94	748.00	4	589	0.68%
2022/01/11	9	721.56	80	722.58	720.00	-71	583	-12.16%
2022/01/10	5	733.00	8	735.25	733.00	-3	583	-0.51%
2022/01/07	1	727.00	18	732.28	739.00	-17	581	-2.92%
2022/01/06	61	733.38	4	734.50	738.00	57	579	9.83%
2022/01/05	40	736.85	13	738.69	739.00	27	577	4.68%
2022/01/04	42	735.83	10	740.90	740.00	32	577	5.55%
2022/01/03	2	749.00	6	752.17	749.00	-4	577	-0.69%
2021/12/30	9	760.00	23	757.74	761.00	-14	587	-2.38%
2021/12/29	5.8	755.57	33.7	761.24	752.00	-27.8	594	-4.68%
2021/12/28	0	0.00	51	765.53	769.00	-51	600	-8.50%
2021/12/27	5	756.80	28	757.89	756.00	-23	600	-3.83%
2021/12/24	257	756.67	62	755.10	754.00	195	603	32.31%	大買/鉅額交易
2021/12/23	3	735.00	62	747.52	756.00	-59	607	-9.70%
2021/12/22	18	726.39	31	730.26	730.00	-13	599	-2.17%
2021/12/21	15	704.73	7	712.00	712.00	8	592	1.35%
2021/12/20	3	692.67	21	690.95	690.00	-18	601	-2.99%
2021/12/17	14.3	686.44	25	686.48	687.00	-10.7	611	-1.75%
2021/12/16	21	703.10	22	703.09	696.00	-1	615	-0.16%
2021/12/15	61	702.80	20	699.45	703.00	41	613	6.69%
2021/12/14	19	707.74	21.2	707.77	707.00	-2.2	613	-0.35%
2021/12/13	3	695.33	19	698.05	698.00	-16	611	-2.62%
2021/12/10	1	679.00	51	680.90	680.00	-50	623	-8.02%
2021/12/09	13	688.00	29	697.41	688.00	-16	630	-2.54%
2021/12/08	9	688.22	10	690.20	691.00	-1	641	-0.16%
2021/12/07	4	669.00	39	673.13	669.00	-35	675	-5.18%
2021/12/06	11	676.00	0	0.00	678.00	11	705	1.56%
2021/12/03	12	675.25	25	675.72	675.00	-13	715	-1.82%
2021/12/02	44	662.27	2	673.50	672.00	42	713	5.88%
2021/12/01	21	672.90	13	676.00	672.00	8	703	1.14%
2021/11/30	2.2	688.27	25	686.16	687.00	-22.8	699	-3.26%
2021/11/29	38	686.42	14	693.00	696.00	24	691	3.47%
2021/11/26	20	673.15	5	671.20	672.00	15	681	2.20%
2021/11/25	38	685.26	2	690.00	690.00	36	675	5.33%
2021/11/24	70	674.89	19	672.79	670.00	51	669	7.62%
2021/11/23	171	692.54	57.1	688.85	689.00	113.9	650	17.51%	大買/鉅額交易
2021/11/22	11	701.64	35	704.00	709.00	-24	643	-3.73%
2021/11/19	65	698.42	56	710.73	705.00	9	638	1.41%
2021/11/18	4	665.25	37	677.86	674.00	-33	617	-5.35%
2021/11/17	4	657.00	69	657.29	656.00	-65	599	-10.84%
2021/11/16	34	652.44	76	652.57	667.00	-42	598	-7.02%
2021/11/15	8	648.75	32	660.06	667.00	-24	589	-4.07%
2021/11/12	56	619.54	10	619.20	626.00	46	572	8.04%
2021/11/11	33	591.97	3	597.00	597.00	30	558	5.37%
2021/11/10	1	598.00	2	604.50	605.00	-1	555	-0.18%
2021/11/09	59	600.90	8	602.25	602.00	51	570	8.93%
2021/11/08	30	581.60	0	0.00	579.00	30	563	5.33%
2021/11/05	34	587.62	0	0.00	586.00	34	560	6.06%
2021/11/04	8	575.50	2	577.00	575.00	6	561	1.07%
2021/11/03	16	581.06	1	579.00	578.00	15	559	2.68%
2021/11/02	15	600.60	75	585.43	582.00	-60	557	-10.76%
2021/11/01	12	589.50	3	601.00	599.00	9	546	1.65%
2021/10/29	27	582.04	22	580.77	578.00	5	542	0.92%
2021/10/28	6	577.50	120	575.84	574.00	-114	539	-21.14%	大賣/鉅額交易
2021/10/27	76	572.53	6.3	565.93	575.00	69.7	540	12.90%
2021/10/26	6	556.17	13	553.00	553.00	-7	536	-1.30%
2021/10/25	21.2	540.54	55.9	541.05	540.00	-34.7	541	-6.41%
2021/10/22	42	543.38	28	542.72	546.00	14	543	2.58%
2021/10/21	37.8	555.22	201.8	553.26	549.00	-164	551	-29.71%	大賣/鉅額交易
2021/10/20	44	563.45	3.6	564.86	561.00	40.4	552	7.32%
2021/10/19	21	557.43	10	555.10	555.00	11	551	1.99%
2021/10/18	46	548.57	6	549.50	550.00	40	551	7.25%
2021/10/15	28	561.96	4	558.50	559.00	24	550	4.36%
2021/10/14	20	565.85	5	565.40	556.00	15	552	2.71%
2021/10/13	11	570.91	64	566.86	564.00	-53	557	-9.51%
2021/10/12	41.8	574.66	22.8	573.90	578.00	19	560	3.39%
2021/10/08	6	575.33	7.8	573.43	574.00	-1.8	558	-0.32%
2021/10/07	14	563.07	14	569.29	566.00	0	553	0.00%
2021/10/06	0.8	545.00	17	540.59	541.00	-16.2	547	-2.97%
2021/10/05	0	0.00	17	523.53	527.00	-17	542	-3.14%
2021/10/04	12	531.25	25.3	526.17	522.00	-13.3	538	-2.47%
2021/10/01	31	540.35	16	542.06	536.00	15	538	2.78%
2021/09/30	5	553.60	119.5	554.38	555.00	-114.5	540	-21.19%	大賣/鉅額交易
2021/09/29	5	540.60	16.8	541.57	538.00	-11.8	534	-2.20%
2021/09/28	14	546.50	13.6	553.69	555.00	0.4	532	0.08%
2021/09/27	6	559.00	7	565.29	553.00	-1	546	-0.18%
2021/09/24	10	579.13	9	586.33	577.00	1	537	0.19%
2021/09/23	91	583.54	3.2	583.90	578.00	87.8	535	16.40%
2021/09/22	14	561.21	24	559.08	561.00	-10	530	-1.88%
2021/09/17	73	572.45	18.2	567.52	573.00	54.9	532	10.31%
2021/09/16	14	562.29	10	564.60	560.00	4	536	0.75%
2021/09/15	286	576.00	11	576.18	575.00	275	533	51.54%	大買/鉅額交易
2021/09/14	240	587.64	19	587.68	591.00	221	525	42.02%	大買/鉅額交易
2021/09/13	410	584.86	29	584.69	583.00	381	521	73.01%	大買/鉅額交易
2021/09/10	345	600.36	28	601.82	606.00	317	511	62.03%	大買/鉅額交易
2021/09/09	392	576.95	135	582.30	584.00	257	485	52.94%	大買/大賣/鉅額交易
2021/09/08	131	547.05	18	545.83	550.00	113	459	24.60%	大買/鉅額交易
2021/09/07	0	0.00	6	537.83	536.00	-6	452	-1.33%
2021/09/06	1	526.00	14	525.21	526.00	-13	454	-2.86%
2021/09/03	8	529.50	18	528.78	530.00	-10	461	-2.16%
2021/09/02	0	0.00	49	532.78	534.00	-49	477	-10.25%
2021/09/01	9	542.22	7	539.43	539.00	2	503	0.40%
2021/08/31	67	541.45	4	532.50	540.00	63	511	12.33%
2021/08/30	3	536.33	38	534.84	540.00	-35	524	-6.67%
2021/08/27	7	522.00	9	522.00	520.00	-2	525	-0.38%
2021/08/26	1	516.00	13	518.00	519.00	-12	534	-2.24%
2021/08/25	0	0.00	5	542.00	541.00	-5	544	-0.92%
2021/08/24	3	541.67	2	549.00	538.00	1	551	0.18%
2021/08/23	1	544.00	14	538.64	539.00	-13	555	-2.34%
2021/08/20	12	515.17	34	528.79	531.00	-22	576	-3.81%
2021/08/19	23	508.96	68	511.19	504.00	-45	582	-7.73%
2021/08/18	35	507.60	18	503.42	507.00	17	585	2.90%
2021/08/17	45	514.98	67	517.91	515.00	-22	595	-3.70%
2021/08/16	0	0.00	43	527.58	525.00	-43	601	-7.15%
2021/08/13	8	552.63	93	543.47	536.00	-85	634	-13.39%
2021/08/12	10	528.70	99	531.47	522.00	-89	614	-14.47%
2021/08/11	3	546.67	5	553.60	546.00	-2	603	-0.33%
2021/08/10	8	560.13	11	560.00	564.00	-3	618	-0.49%
2021/08/09	12	563.50	10	561.40	558.00	2	647	0.31%
2021/08/06	12	571.00	26	570.69	570.00	-14	678	-2.06%
2021/08/05	2	571.50	2	571.00	571.00	0	693	0.00%
2021/08/04	1	563.00	13	563.46	568.00	-12	713	-1.68%
2021/08/03	3	553.00	6	555.17	553.00	-3	720	-0.42%
2021/08/02	9	560.67	25	560.60	566.00	-16	727	-2.20%
2021/07/30	12	566.75	14	570.07	571.00	-2	728	-0.27%
2021/07/29	2	563.50	9	561.78	562.00	-7	729	-0.96%
2021/07/28	16	550.50	44	546.75	549.00	-28	730	-3.84%
2021/07/27	30	563.30	129	553.46	555.00	-99	736	-13.45%	大賣/
2021/07/26	5	548.00	22	553.50	555.00	-17	742	-2.29%
2021/07/23	21	542.19	5	540.80	540.00	16	774	2.06%
2021/07/22	26	545.85	15	544.80	544.00	11	783	1.40%
2021/07/21	15	541.20	29	542.31	544.00	-14	792	-1.77%
2021/07/20	38	547.05	10	546.30	546.00	28	808	3.46%
2021/07/19	52	546.94	2.1	550.13	550.00	49.9	813	6.14%
2021/07/16	22	556.91	0	0.00	555.00	22	811	2.71%
2021/07/15	29	567.38	0	0.00	565.00	29	817	3.55%
2021/07/14	34	569.38	12	570.92	571.00	22	820	2.68%
2021/07/13	30	576.47	4	572.50	565.00	26	823	3.16%
2021/07/12	3	571.33	9	577.33	579.00	-6	825	-0.73%
2021/07/09	35	574.94	17	574.18	575.00	18	826	2.18%
2021/07/08	4	559.50	6	564.17	563.00	-2	827	-0.24%
2021/07/07	17	555.88	6.1	564.55	568.00	10.9	833	1.31%
2021/07/06	33	553.33	0	0.00	552.00	33	835	3.95%
2021/07/05	12	566.59	58	566.57	565.00	-46	838	-5.49%
2021/07/02	119	556.57	268	556.79	565.00	-149	847	-17.59%	大買/大賣/鉅額交易
2021/07/01	25	566.96	39	569.41	564.00	-14	833	-1.68%
2021/06/30	216	583.08	122.7	579.20	584.00	93.3	836	11.15%	大買/大賣/
2021/06/29	31	586.23	2	588.00	582.00	29	841	3.45%
2021/06/28	27	592.07	4	595.00	595.00	23	842	2.73%
2021/06/25	31	591.03	17	596.00	591.00	14	847	1.65%
2021/06/24	16	581.44	2	578.00	578.00	14	841	1.66%
2021/06/23	48	579.81	10	580.60	586.00	38	840	4.52%
2021/06/22	29	573.90	17	572.35	565.00	12	840	1.43%
2021/06/21	37	569.97	23	570.43	570.00	14	836	1.67%
2021/06/18	24.8	572.61	37.1	577.14	576.00	-12.3	832	-1.47%
2021/06/17	179	549.20	20	549.05	556.00	159	834	19.05%	大買/鉅額交易
2021/06/16	11	546.18	10	545.00	544.00	1	836	0.12%
2021/06/15	5	541.40	31	540.16	540.00	-26	839	-3.10%
2021/06/11	18	539.28	82	540.23	537.00	-64	842	-7.60%
2021/06/10	14	550.36	7	539.71	552.00	7	850	0.82%
2021/06/09	64	529.08	54	545.67	527.00	10	836	1.20%
2021/06/08	24	567.42	3	567.33	562.00	21	815	2.57%
2021/06/07	45	559.42	6	553.67	565.00	39	812	4.80%
2021/06/04	17	572.53	8	575.50	569.00	9	807	1.11%
2021/06/03	47	567.98	1	573.00	573.00	46	819	5.62%
2021/06/02	99	571.71	9	577.78	574.00	90	815	11.03%
2021/06/01	47	596.28	18	597.56	588.00	29	812	3.57%
2021/05/31	42	596.07	15	595.67	593.00	27	817	3.30%
2021/05/28	24	588.71	120	585.34	592.00	-96	814	-11.78%	大賣/
2021/05/27	46	573.63	30	578.13	577.00	16	803	1.99%
2021/05/26	65	566.98	3	564.67	569.00	62	800	7.75%
2021/05/25	42	562.71	7	563.00	559.00	35	803	4.36%
2021/05/24	15	555.33	38	557.24	554.00	-23	802	-2.87%
2021/05/21	37	550.68	24	547.83	556.00	13	804	1.62%
2021/05/20	6	519.33	7	518.71	519.00	-1	793	-0.13%
2021/05/19	26	524.31	8	525.13	520.00	18	817	2.20%
2021/05/18	9	525.00	25	523.64	529.00	-16	849	-1.88%
2021/05/17	5	517.80	18	514.06	511.00	-13	845	-1.54%
2021/05/14	33	507.30	77	508.17	513.00	-44	826	-5.32%
2021/05/13	4	468.63	27	465.04	467.00	-23	798	-2.88%
2021/05/12	15	465.10	8	480.94	481.00	7	788	0.89%
2021/05/11	5	500.40	32	507.25	493.50	-27	771	-3.50%
2021/05/10	1	531.00	57	524.11	530.00	-56	763	-7.34%
2021/05/07	8	512.25	13	508.92	515.00	-5	763	-0.65%
2021/05/06	1	502.00	47	496.03	502.00	-46	766	-6.00%
2021/05/05	13	495.92	17	498.47	496.00	-4	763	-0.52%
2021/05/04	23	519.74	71	526.52	512.00	-48	758	-6.33%
2021/05/03	52	544.37	11	544.36	536.00	41	753	5.44%
2021/04/29	53	543.98	75	529.97	543.00	-22	752	-2.92%
2021/04/28	20	519.35	4	519.00	520.00	16	724	2.21%
2021/04/27	66	521.09	59	518.41	518.00	7	723	0.97%
2021/04/26	49	511.57	11	506.45	518.00	38	715	5.31%
2021/04/23	19	496.53	15	495.53	502.00	4	704	0.57%
2021/04/22	13	490.23	16	489.09	487.00	-3	707	-0.42%
2021/04/21	41	488.59	17	489.76	489.50	24	710	3.38%
2021/04/20	4	483.50	11	483.82	483.00	-7	717	-0.97%
2021/04/19	17	480.32	10	480.30	478.00	7	736	0.95%
2021/04/16	15	484.63	12	481.75	484.50	3	752	0.40%
2021/04/15	0	0.00	39	470.51	470.00	-39	768	-5.08%
2021/04/14	3	472.67	34	470.59	475.00	-31	811	-3.82%
2021/04/13	4	470.00	43	476.98	470.00	-39	866	-4.50%
2021/04/12	3	485.17	38	487.82	484.50	-35	869	-4.03%
2021/04/09	2	509.00	27	498.61	496.50	-25	884	-2.83%
2021/04/08	175	508.05	20	508.95	509.00	155	881	17.59%	大買/鉅額交易
2021/04/07	15	498.37	14	496.96	499.50	1	870	0.11%
2021/04/06	40	494.33	23	491.48	495.50	17	873	1.95%
2021/04/01	6	492.50	283	491.92	491.00	-277	868	-31.88%	大賣/鉅額交易
2021/03/31	26	501.96	16	500.22	499.50	10	858	1.16%
2021/03/30	7	510.43	28	507.46	509.00	-21	870	-2.41%
2021/03/29	11	501.64	32	501.44	500.00	-21	884	-2.37%
2021/03/26	7	504.86	80	501.51	499.50	-73	895	-8.16%
2021/03/25	4	499.88	24	503.02	500.00	-20	911	-2.19%
2021/03/24	4	504.00	26	505.69	504.00	-22	926	-2.37%
2021/03/23	20.6	508.59	19	507.21	507.00	1.6	952	0.17%
2021/03/22	19	505.37	36	504.90	507.00	-17	966	-1.76%
2021/03/19	7	488.86	12	490.71	493.50	-5	980	-0.51%
2021/03/18	4	496.25	4	497.00	496.00	0	982	0.00%
2021/03/17	32	501.20	25	499.72	503.00	7	991	0.71%
2021/03/16	26	493.75	29	501.69	496.00	-3	1,005	-0.30%
2021/03/15	10	500.60	13	500.58	500.00	-3	1,035	-0.29%
2021/03/12	7	505.43	7	503.71	504.00	0	1,053	0.00%
2021/03/11	76	506.75	42	505.67	508.00	34	1,055	3.22%
2021/03/10	10	503.45	21	498.64	500.00	-11	1,059	-1.04%
2021/03/09	6	490.33	53	493.68	490.00	-47	1,057	-4.44%
2021/03/08	9	506.78	25	504.88	507.00	-16	1,053	-1.52%
2021/03/05	30	499.87	2	501.00	499.00	28	1,077	2.60%
2021/03/04	33	513.42	10	515.70	510.00	23	1,075	2.14%
2021/03/03	21	531.81	29	527.97	536.00	-8	1,074	-0.74%
2021/03/02	47	526.51	56	525.95	521.00	-9	1,085	-0.83%
2021/02/26	49	518.55	126	517.71	519.00	-77	1,132	-6.80%	大賣/
2021/02/25	28	525.04	57	524.14	528.00	-29	1,197	-2.42%
2021/02/24	16	515.88	41	520.10	514.00	-25	1,191	-2.10%
2021/02/23	24	524.21	52	524.35	526.00	-28	1,188	-2.35%
2021/02/22	82	533.45	77	534.65	535.00	5	1,201	0.42%
2021/02/19	21	547.57	80	547.66	550.00	-59	1,186	-4.97%
2021/02/18	25	569.08	61	572.95	577.00	-36	1,170	-3.08%
2021/02/17	45	545.29	42	547.02	555.00	3	1,154	0.26%
2021/02/05	2	532.00	39	538.23	532.00	-37	1,153	-3.21%
2021/02/04	18	530.94	18	530.44	534.00	0	1,156	0.00%
2021/02/03	41.5	526.48	84	528.57	525.00	-42.5	1,178	-3.61%
2021/02/02	1	526.00	3	525.33	526.00	-2	1,184	-0.17%
2021/02/01	9	516.33	52	517.63	522.00	-43	1,198	-3.59%
2021/01/29	5	531.40	36	531.28	519.00	-31	1,204	-2.57%
2021/01/28	23	530.09	14	534.36	535.00	9	1,199	0.75%
2021/01/27	19	530.89	10	530.50	530.00	9	1,197	0.75%
2021/01/26	22.9	537.21	3	535.00	531.00	19.9	1,202	1.66%
2021/01/25	15	547.80	12	550.33	543.00	3	1,214	0.25%
2021/01/22	73	543.30	60	542.02	546.00	13	1,225	1.06%
2021/01/21	39	524.18	44	524.55	524.00	-5	1,216	-0.41%
2021/01/20	25	532.24	73	530.85	527.00	-48	1,215	-3.95%
2021/01/19	16	538.00	7	541.14	539.00	9	1,209	0.74%
2021/01/18	32	537.28	17	535.94	537.00	15	1,212	1.24%
2021/01/15	59	549.51	27	552.85	548.00	32	1,211	2.64%
2021/01/14	18	553.28	20	556.40	553.00	-2	1,208	-0.17%
2021/01/13	33	554.91	4	560.75	561.00	29	1,211	2.39%
2021/01/12	75	556.23	128	544.82	543.00	-53	1,211	-4.37%	大賣/
2021/01/11	23.4	558.40	27	569.07	564.00	-3.6	1,200	-0.30%
2021/01/08	66	549.00	69	550.28	545.00	-3	1,201	-0.25%
2021/01/07	121.5	525.87	315	538.40	535.00	-193.5	1,200	-16.12%	大買/大賣/鉅額交易
2021/01/06	27.3	510.53	26	519.08	531.00	1.3	1,167	0.11%
2021/01/05	16	484.94	25	485.60	483.50	-9	1,137	-0.79%
2021/01/04	45	486.83	11	486.41	490.50	34	1,149	2.96%
2020/12/31	17	477.03	10	475.50	474.50	7	1,178	0.59%
2020/12/30	9	473.06	6	472.33	473.50	3	1,184	0.25%
2020/12/29	10	470.05	8	470.75	469.50	2	1,200	0.17%
2020/12/28	7	473.79	3	473.17	474.00	4	1,208	0.33%
2020/12/25	13	472.88	2	472.00	472.00	11	1,248	0.88%
2020/12/24	30	475.00	43	474.66	469.50	-13	1,334	-0.97%
2020/12/23	43	476.14	62	471.92	472.00	-19	1,349	-1.41%
2020/12/22	3	462.33	72.9	467.44	459.50	-69.9	1,413	-4.94%
2020/12/21	7	474.07	44	474.95	476.00	-37	1,453	-2.55%
2020/12/18	54.6	466.37	21.5	467.30	466.50	33.1	1,482	2.23%
2020/12/17	138.6	461.32	45	459.93	454.00	93.6	1,467	6.38%	大買/
2020/12/16	69.4	462.76	73	461.59	459.00	-3.6	1,442	-0.25%
2020/12/15	117	470.91	39	470.77	456.00	78	1,429	5.46%	大買/
2020/12/14	41.9	464.09	43	465.85	467.50	-1.1	1,411	-0.08%
2020/12/11	1	455.50	53	460.86	457.00	-52	1,410	-3.69%
2020/12/10	56	471.07	203	466.15	466.50	-147	1,413	-10.40%	大賣/鉅額交易
2020/12/09	78	467.03	66	469.80	477.00	12	1,405	0.85%
2020/12/08	17	457.29	48	454.77	454.00	-31	1,369	-2.26%
2020/12/07	0	0.00	45	449.59	455.50	-45	1,353	-3.33%
2020/12/04	15	452.03	68	451.24	454.50	-53	1,354	-3.91%
2020/12/03	1	449.50	77	451.35	449.50	-76	1,348	-5.63%
2020/12/02	2.5	454.20	68	455.76	453.50	-65.5	1,346	-4.86%
2020/12/01	3	454.50	100	456.97	454.00	-97	1,346	-7.21%
2020/11/30	6	451.00	92	448.54	445.00	-86	1,326	-6.49%
2020/11/27	17	450.00	136	450.49	450.00	-119	1,325	-8.98%	大賣/鉅額交易
2020/11/26	9	449.61	114	450.99	450.00	-105	1,318	-7.96%	大賣/鉅額交易
2020/11/25	49.3	470.16	228	466.14	451.00	-178.7	1,317	-13.57%	大賣/鉅額交易
2020/11/24	54	454.08	131	458.72	471.50	-77	1,295	-5.95%	大賣/
2020/11/23	32	433.47	63	428.91	429.00	-31	1,238	-2.50%
2020/11/20	5.2	433.50	132	431.10	430.00	-126.8	1,240	-10.22%	大賣/鉅額交易
2020/11/19	43	430.17	166	428.87	429.00	-123	1,237	-9.94%	大賣/鉅額交易
2020/11/18	6	415.50	195	414.51	415.50	-189	1,234	-15.31%	大賣/鉅額交易
2020/11/17	10.2	420.94	93	417.62	416.00	-82.9	1,243	-6.66%
2020/11/16	21	416.45	175	415.60	416.50	-154	1,256	-12.26%	大賣/鉅額交易
2020/11/13	6	420.50	133	420.95	420.50	-127	1,246	-10.19%	大賣/鉅額交易
2020/11/12	13.4	423.89	58	423.22	424.00	-44.7	1,243	-3.59%
2020/11/11	9	417.67	139	420.64	417.50	-130	1,235	-10.52%	大賣/鉅額交易
2020/11/10	19	431.45	55	431.35	430.50	-36	1,218	-2.95%
2020/11/09	23	431.28	29	436.78	433.00	-6	1,230	-0.49%
2020/11/06	4	439.63	27	444.22	439.00	-23	1,231	-1.87%
2020/11/05	12	439.13	40	438.30	440.00	-28	1,254	-2.23%
2020/11/04	2	436.00	29	435.97	438.00	-27	1,263	-2.14%
2020/11/03	2	435.75	19	436.71	433.50	-17	1,264	-1.34%
2020/11/02	102	425.88	49	429.07	430.00	53	1,272	4.17%	大買/
2020/10/30	50	439.76	14	448.54	436.50	36	1,282	2.81%
2020/10/29	20	448.58	25	451.12	450.00	-5	1,269	-0.39%
2020/10/28	26	459.98	21	462.67	457.00	5	1,267	0.39%
2020/10/27	49	461.64	18	462.89	462.50	31	1,269	2.44%
2020/10/26	51	465.31	10	466.80	463.50	41	1,283	3.19%
2020/10/23	43	475.57	24.2	471.17	470.00	18.8	1,295	1.45%
2020/10/22	47	472.19	11	476.27	470.50	36	1,309	2.75%
2020/10/21	35.9	483.98	14	481.93	480.50	21.9	1,321	1.66%
2020/10/20	71	480.31	40	478.56	482.00	31	1,330	2.33%
2020/10/19	45	470.13	43	472.13	468.00	2	1,317	0.15%
2020/10/16	11	479.86	44	482.07	475.00	-33	1,316	-2.51%
2020/10/15	79	487.05	19	489.71	490.50	60	1,318	4.55%
2020/10/14	31	481.37	27	478.33	478.00	4	1,315	0.30%
2020/10/13	57	479.42	150	482.05	472.50	-93	1,315	-7.07%	大賣/
2020/10/12	30	483.70	111.8	479.73	484.50	-81.8	1,309	-6.25%	大賣/
2020/10/08	176	480.60	60	475.83	488.00	116	1,335	8.68%	大買/鉅額交易
2020/10/07	70	459.92	15	462.50	459.00	55	1,323	4.16%
2020/10/06	25	463.04	100	465.20	462.00	-75	1,363	-5.50%
2020/10/05	24	456.40	126	453.98	460.50	-102	1,407	-7.25%	大賣/鉅額交易
2020/09/30	245	464.03	221	462.15	461.00	24	1,448	1.66%	大買/大賣/
2020/09/29	137	473.34	118	461.69	478.00	19	1,463	1.30%	大買/大賣/
2020/09/28	69	448.87	41	446.35	448.50	28	1,404	1.99%
2020/09/25	189	463.07	90	461.31	453.50	99	1,413	7.00%	大買/
2020/09/24	202	449.07	71	450.41	448.50	131	1,342	9.76%	大買/鉅額交易
2020/09/23	143	433.48	60	439.86	443.00	83	1,303	6.37%	大買/
2020/09/22	15	416.87	13	415.12	412.50	2	1,268	0.16%
2020/09/21	2	429.50	10	429.05	425.50	-8	1,274	-0.63%
2020/09/18	17.2	429.55	89.2	428.69	429.00	-72	1,285	-5.60%
2020/09/17	37	433.09	89	434.67	426.00	-52	1,292	-4.02%
2020/09/16	21	433.45	98	432.98	432.00	-77	1,312	-5.87%
2020/09/15	52	424.94	77.9	426.72	428.00	-25.9	1,333	-1.95%
2020/09/14	141	411.32	14	411.36	412.00	127	1,338	9.49%	大買/鉅額交易
2020/09/11	19	408.03	61	408.32	404.50	-42	1,361	-3.08%
2020/09/10	19	423.97	29	418.38	416.50	-10	1,372	-0.73%
2020/09/09	20	415.98	24	413.60	423.50	-4	1,380	-0.29%
2020/09/08	17	419.88	21	417.81	417.00	-4	1,395	-0.29%
2020/09/07	13	419.12	15	421.03	419.50	-2	1,428	-0.14%
2020/09/04	52	424.19	53	421.77	425.00	-1	1,466	-0.07%
2020/09/03	28	437.00	100	432.62	428.50	-72	1,481	-4.86%
2020/09/02	7	428.07	19	431.32	427.00	-12	1,517	-0.79%
2020/09/01	10	426.60	92	426.14	426.00	-82	1,528	-5.37%
2020/08/31	2	429.00	134	430.39	428.00	-132	1,551	-8.51%	大賣/鉅額交易
2020/08/28	12	442.75	262	438.66	441.00	-250	1,564	-15.98%	大賣/鉅額交易
2020/08/27	96	422.11	119	421.70	421.50	-23	1,555	-1.48%	大賣/
2020/08/26	19	416.82	110	415.51	413.50	-91	1,565	-5.81%	大賣/
2020/08/25	6	411.25	185	408.30	407.50	-179	1,577	-11.35%	大賣/鉅額交易
2020/08/24	63	406.63	131	412.16	415.50	-68	1,588	-4.28%	大賣/
2020/08/21	214	390.10	59	391.47	397.00	155	1,598	9.70%	大買/鉅額交易
2020/08/20	176	392.50	90	385.29	379.00	86	1,607	5.35%	大買/
2020/08/19	43	402.13	76	406.80	403.50	-33	1,620	-2.04%
2020/08/18	5	417.80	94	418.53	416.50	-89	1,622	-5.49%
2020/08/17	23	419.17	32	418.81	419.50	-9	1,644	-0.55%
2020/08/14	45	423.86	23	424.43	424.00	22	1,687	1.30%
2020/08/13	47.2	422.55	45	420.84	418.00	2.2	1,691	0.13%
2020/08/12	88	407.76	35	412.40	406.50	53	1,699	3.12%
2020/08/11	81	422.46	28	418.68	418.00	53	1,709	3.10%
2020/08/10	21	436.14	81	447.59	436.00	-60	1,736	-3.46%
2020/08/07	5	457.90	9	458.11	458.00	-4	1,804	-0.22%
2020/08/06	10	460.55	107	461.29	459.00	-97	1,823	-5.32%	大賣/
2020/08/05	6	472.00	47	469.00	467.00	-41	1,831	-2.24%
2020/08/04	12	452.71	9	454.33	455.50	3	1,821	0.16%
2020/08/03	7	450.14	7	449.07	449.00	0	1,838	0.00%
2020/07/31	32	451.06	2	449.25	449.00	30	1,867	1.61%
2020/07/30	19	460.21	28	456.66	449.00	-9	1,876	-0.48%
2020/07/29	30	459.75	24	462.85	466.00	6	1,867	0.32%
2020/07/28	51	454.69	38	460.09	448.50	13	1,872	0.69%
2020/07/27	40	452.50	25	459.56	463.50	15	1,885	0.80%
2020/07/24	31	450.92	91	451.65	451.00	-60	1,884	-3.18%
2020/07/23	37	461.47	27	461.50	462.00	10	1,878	0.53%
2020/07/22	14	464.32	28	464.14	462.50	-14	1,893	-0.74%
2020/07/21	104	460.58	42	464.06	456.50	62	1,895	3.27%	大買/
2020/07/20	40	449.98	54	452.32	452.50	-14	1,897	-0.74%
2020/07/17	142	454.00	33	453.95	455.00	109	1,896	5.75%	大買/鉅額交易
2020/07/16	85	462.16	121	461.73	454.50	-36	1,899	-1.90%	大賣/
2020/07/15	187.8	472.89	89	479.20	458.00	98.8	1,893	5.22%	大買/
2020/07/14	113	475.44	146	476.31	481.50	-33	1,882	-1.75%	大買/大賣/
2020/07/13	87	469.99	240	472.27	470.00	-153	1,863	-8.21%	大賣/鉅額交易
2020/07/10	132	443.11	173	448.87	445.00	-41	1,832	-2.24%	大買/大賣/
2020/07/09	78	434.65	155	435.55	434.50	-77	1,793	-4.29%	大賣/
2020/07/08	329	425.22	168	425.38	426.50	161	1,747	9.21%	大買/大賣/鉅額交易
2020/07/07	6	402.08	131	395.42	394.00	-125	1,700	-7.35%	大賣/鉅額交易
2020/07/06	68	397.89	224	400.04	405.00	-156	1,697	-9.19%	大賣/鉅額交易
2020/07/03	10	388.70	28	390.34	387.00	-18	1,678	-1.07%
2020/07/02	12	383.46	78	384.98	387.00	-66	1,692	-3.90%
2020/07/01	23	383.52	38	383.86	382.00	-15	1,689	-0.89%
2020/06/30	20	380.93	66	379.61	378.50	-46	1,701	-2.70%
2020/06/29	11	381.91	34	380.65	382.00	-23	1,724	-1.33%
2020/06/24	24	389.06	45	390.93	388.00	-21	1,722	-1.22%
2020/06/23	24	392.04	89	392.05	386.00	-65	1,742	-3.73%
2020/06/22	85	391.96	99	388.90	396.00	-14	1,732	-0.81%
2020/06/19	78.5	389.00	84	388.78	386.00	-5.5	1,735	-0.31%
2020/06/18	118	379.31	112	379.30	389.00	6	1,741	0.34%	大買/大賣/
2020/06/17	29	385.14	57	384.21	381.50	-28	1,728	-1.62%
2020/06/16	35	390.77	23	387.93	387.00	12	1,723	0.70%
2020/06/15	24	389.63	91	389.37	387.50	-67	1,742	-3.84%
2020/06/12	168	380.31	90	387.16	390.00	78	1,749	4.46%	大買/
2020/06/11	18	377.42	57	382.39	379.50	-39	1,737	-2.24%
2020/06/10	34	386.85	43	388.13	392.50	-9	1,710	-0.53%
2020/06/09	33	381.95	28	388.00	382.50	5	1,716	0.29%
2020/06/08	22	397.66	230	398.46	396.00	-208	1,686	-12.33%	大賣/鉅額交易
2020/06/05	9	399.61	80.1	400.31	397.50	-71.1	1,683	-4.22%
2020/06/04	73	407.88	38	403.32	410.00	35	1,663	2.10%
2020/06/03	14	397.11	99	395.63	396.50	-85	1,649	-5.15%
2020/06/02	38	394.39	178	395.54	391.50	-140	1,643	-8.52%	大賣/鉅額交易
2020/06/01	61	408.10	37	409.38	409.00	24	1,638	1.47%
2020/05/29	177	403.57	3	403.33	403.00	174	1,634	10.64%	大買/鉅額交易
2020/05/28	269	407.51	211	406.57	404.00	58	1,634	3.55%	大買/大賣/
2020/05/27	132	416.22	67	423.25	411.00	65	1,618	4.02%	大買/
2020/05/26	128	423.50	47	419.26	420.00	81	1,604	5.05%	大買/
2020/05/25	38	403.72	24	402.90	409.50	14	1,579	0.89%
2020/05/22	151	401.66	6	407.92	396.50	145	1,591	9.11%	大買/鉅額交易
2020/05/21	34	411.79	275	415.89	411.00	-241	1,575	-15.30%	大賣/鉅額交易
2020/05/20	166	403.15	6	404.33	403.50	160	1,539	10.39%	大買/鉅額交易
2020/05/19	86	403.11	71	405.56	403.00	15	1,548	0.97%
2020/05/18	61	396.05	81	402.04	402.50	-20	1,532	-1.31%
2020/05/15	458	390.43	37	391.59	394.50	421	1,533	27.46%	大買/鉅額交易
2020/05/14	634	380.13	38	384.57	387.00	596	1,497	39.80%	大買/鉅額交易
2020/05/13	123	354.57	25	353.76	352.00	98	1,438	6.81%	大買/
2020/05/12	178	348.12	1	353.50	348.00	177	1,441	12.28%	大買/鉅額交易
2020/05/11	128	350.55	41	352.06	352.50	87	1,439	6.05%	大買/
2020/05/08	137	352.06	21	352.76	353.00	116	1,437	8.07%	大買/鉅額交易
2020/05/07	163	346.93	38	350.92	350.00	125	1,436	8.70%	大買/鉅額交易
2020/05/06	56	335.63	7	335.43	334.00	49	1,419	3.45%
2020/05/05	39	328.81	4	328.88	327.00	35	1,422	2.46%
2020/05/04	33	328.38	8	329.94	329.50	25	1,426	1.75%
2020/04/30	79	331.46	15	324.27	335.00	64	1,427	4.48%
2020/04/29	31	321.24	85.4	318.18	323.00	-54.4	1,414	-3.85%
2020/04/28	49	317.97	29	318.31	316.00	20	1,411	1.42%
2020/04/27	18	316.78	69	318.26	316.50	-51	1,428	-3.57%
2020/04/24	20	321.05	18.7	319.89	320.50	1.3	1,419	0.09%
2020/04/23	61	319.11	70	319.45	323.00	-9	1,432	-0.63%
2020/04/22	29	308.93	17	310.18	317.00	12	1,447	0.83%
2020/04/21	50	309.29	34	307.82	308.00	16	1,439	1.11%
2020/04/20	198	310.53	26	307.06	305.00	172	1,435	11.98%	大買/鉅額交易
2020/04/17	165	317.66	98	318.50	310.50	67	1,422	4.71%	大買/
2020/04/16	129	308.16	6	308.42	307.00	123	1,388	8.86%	大買/鉅額交易
2020/04/15	58	307.53	38	307.18	304.50	20	1,377	1.45%
2020/04/14	35	303.21	85	304.58	305.00	-50	1,366	-3.66%
2020/04/13	13	290.73	6	291.67	293.50	7	1,356	0.52%
2020/04/10	8	290.81	14	293.86	290.00	-6	1,356	-0.44%
2020/04/09	415	292.74	11	294.59	296.00	404	1,361	29.66%	大買/鉅額交易
2020/04/08	25	287.04	40	288.70	289.00	-15	1,348	-1.11%
2020/04/07	148	288.46	206	288.01	286.00	-58	1,333	-4.35%	大買/大賣/
2020/04/06	20	277.90	32	278.09	283.50	-12	1,311	-0.91%
2020/04/01	37	274.54	131	275.21	271.50	-94	1,306	-7.20%	大賣/
2020/03/31	58	284.71	120	282.36	275.00	-62	1,290	-4.80%	大賣/
2020/03/30	13	275.50	32	274.94	280.00	-19	1,265	-1.50%
2020/03/27	27	277.78	88	277.90	272.00	-61	1,266	-4.82%
2020/03/26	66	265.48	47	264.18	270.00	19	1,244	1.53%
2020/03/25	38	266.76	98	267.86	265.00	-60	1,225	-4.89%
2020/03/24	3	252.50	204	253.76	253.00	-201	1,195	-16.81%	大賣/鉅額交易
2020/03/23	68	227.93	94	230.51	235.00	-26	1,182	-2.20%
2020/03/20	22	231.16	7	231.21	231.50	15	1,171	1.28%
2020/03/19	55	218.48	43	217.71	210.50	12	1,173	1.02%
2020/03/18	143	242.73	324	240.06	233.50	-181	1,173	-15.43%	大買/大賣/鉅額交易
2020/03/17	70	226.24	79	231.84	232.00	-9	1,176	-0.76%
2020/03/16	40	231.75	110	243.35	225.50	-70	1,196	-5.85%	大賣/
2020/03/13	335	238.12	28	243.46	250.50	307	1,197	25.63%	大買/鉅額交易
2020/03/12	99	266.73	114	270.65	261.00	-15	1,196	-1.25%	大賣/
2020/03/11	41	288.67	43	287.84	283.00	-2	1,194	-0.17%
2020/03/10	59	286.88	11	287.59	289.00	48	1,207	3.97%
2020/03/09	24	294.52	247	293.53	289.00	-223	1,228	-18.15%	大賣/鉅額交易
2020/03/06	57	297.44	32	297.19	299.00	25	1,250	2.00%
2020/03/05	175	302.65	32	301.34	302.50	143	1,246	11.47%	大買/鉅額交易
2020/03/04	120	294.45	58	292.83	293.00	62	1,232	5.03%	大買/
2020/03/03	69	304.65	51	303.43	298.50	18	1,241	1.45%
2020/03/02	42	292.96	138	297.50	297.00	-96	1,235	-7.77%	大賣/
2020/02/27	45	303.64	104	302.84	296.00	-59	1,248	-4.73%	大賣/
2020/02/26	16	310.16	67	309.25	307.00	-51	1,284	-3.97%
2020/02/25	75	308.36	149	311.75	311.50	-74	1,319	-5.61%	大賣/
2020/02/24	12	304.92	54	307.33	304.00	-42	1,317	-3.19%
2020/02/21	5	309.30	83	309.08	312.50	-78	1,382	-5.64%
2020/02/20	100	307.02	55	308.75	309.50	45	1,389	3.24%
2020/02/19	13	310.42	61	309.83	309.00	-48	1,389	-3.45%
2020/02/18	35	311.00	85	316.32	307.00	-50	1,398	-3.57%
2020/02/17	13	316.42	36	315.86	320.00	-23	1,402	-1.64%
2020/02/14	160	313.75	36	315.35	314.00	124	1,440	8.61%	大買/鉅額交易
2020/02/13	116	317.75	48	319.63	315.50	68	1,460	4.66%	大買/
2020/02/12	123	324.76	22	326.30	321.50	101	1,443	7.00%	大買/鉅額交易
2020/02/11	101	326.34	31	325.81	324.00	70	1,432	4.89%	大買/
2020/02/10	73	328.18	44	326.80	323.00	29	1,428	2.03%
2020/02/07	53	334.07	66	336.18	336.00	-13	1,425	-0.91%
2020/02/06	36	327.11	28	327.43	333.00	8	1,410	0.57%
2020/02/05	23	322.15	95	321.72	321.00	-72	1,393	-5.17%
2020/02/04	48	317.98	107	320.19	323.00	-59	1,393	-4.24%	大賣/
2020/02/03	153	303.34	7	300.93	306.50	146	1,385	10.53%	大買/鉅額交易
2020/01/31	41	316.46	80	316.32	315.00	-39	1,374	-2.84%
2020/01/30	100	320.55	273	318.45	318.00	-173	1,376	-12.57%	大賣/鉅額交易
2020/01/20	57	341.52	6	341.00	343.50	51	1,363	3.74%
2020/01/17	32	345.20	223	343.96	336.50	-191	1,381	-13.82%	大賣/鉅額交易
2020/01/16	94	350.28	275	348.96	351.50	-181	1,366	-13.25%	大賣/鉅額交易
2020/01/15	93	331.26	18	330.56	334.50	75	1,346	5.57%
2020/01/14	93	329.60	6	328.92	330.00	87	1,353	6.43%
2020/01/13	43	325.01	12	324.25	325.50	31	1,358	2.28%
2020/01/10	23	323.20	25	323.34	323.50	-2	1,386	-0.14%
2020/01/09	119	321.48	37	320.31	322.00	82	1,395	5.87%	大買/
2020/01/08	92	314.26	52	314.49	315.50	40	1,424	2.81%
2020/01/07	113	312.30	37	314.81	316.50	76	1,467	5.18%	大買/
2020/01/06	71	320.08	6	318.42	317.00	65	1,469	4.42%
2020/01/03	79	329.63	44	325.11	324.00	35	1,491	2.35%
2020/01/02	13	325.88	18	325.39	326.50	-5	1,525	-0.33%
2019/12/31	45	320.76	6	321.08	322.50	39	1,540	2.53%
2019/12/30	75	320.50	10	319.40	322.50	65	1,550	4.19%
2019/12/27	34	321.59	4	319.63	318.50	30	1,571	1.91%
2019/12/26	34	320.84	24	318.85	317.50	10	1,599	0.63%
2019/12/25	54	319.24	5	321.40	322.00	49	1,614	3.03%
2019/12/24	135	318.85	20	317.53	314.50	115	1,637	7.02%	大買/鉅額交易
2019/12/23	22	314.66	47	315.52	314.00	-25	1,650	-1.51%
2019/12/20	6	318.83	12	318.75	319.00	-6	1,664	-0.36%
2019/12/19	12	318.42	22	319.91	318.00	-10	1,689	-0.59%
2019/12/18	0	0.00	30	323.38	322.00	-30	1,734	-1.73%
2019/12/17	0	0.00	28	319.77	321.00	-28	1,734	-1.61%
2019/12/16	0	0.00	76	319.05	319.50	-76	1,770	-4.29%
2019/12/13	12	322.88	56	321.55	322.50	-44	1,779	-2.47%
2019/12/12	30	314.62	49	317.29	314.00	-19	1,761	-1.08%
2019/12/11	98	319.33	129	319.06	320.00	-31	1,750	-1.77%	大賣/
2019/12/10	18	310.58	43	311.01	311.50	-25	1,714	-1.46%
2019/12/09	175	309.21	38	310.79	313.00	137	1,703	8.04%	大買/鉅額交易
2019/12/06	14	302.00	24	302.40	302.50	-10	1,683	-0.59%
2019/12/05	89	301.62	10	302.50	300.00	79	1,676	4.71%
2019/12/04	123	301.73	2	302.50	300.00	121	1,664	7.27%	大買/鉅額交易
2019/12/03	47	302.43	99	301.97	299.00	-52	1,651	-3.15%
2019/12/02	140	299.85	4	302.50	300.00	136	1,620	8.39%	大買/鉅額交易
2019/11/29	10	304.65	13	306.73	303.50	-3	1,610	-0.19%
2019/11/28	1	312.00	33	309.09	310.00	-32	1,612	-1.98%
2019/11/27	21	304.90	10	304.60	306.50	11	1,652	0.67%
2019/11/26	17	305.26	107	306.00	303.00	-90	1,657	-5.43%	大賣/
2019/11/25	45	304.67	160	311.48	311.50	-115	1,636	-7.03%	大賣/鉅額交易
2019/11/22	25	299.66	152	299.26	300.00	-127	1,593	-7.97%	大賣/鉅額交易
2019/11/21	125	288.12	14	287.43	292.50	111	1,580	7.02%	大買/鉅額交易
2019/11/20	166	293.66	95	296.77	285.00	71	1,583	4.48%	大買/
2019/11/19	19	294.87	29	294.55	295.50	-10	1,545	-0.65%
2019/11/18	83	291.30	0	0.00	295.00	83	1,561	5.32%
2019/11/15	70	290.45	3	290.67	287.00	67	1,561	4.29%
2019/11/14	302	289.08	4	289.00	287.00	298	1,574	18.93%	大買/鉅額交易
2019/11/13	177	285.86	286	285.08	284.00	-109	1,567	-6.95%	大買/大賣/鉅額交易
2019/11/12	142	287.73	17	284.59	293.00	125	1,551	8.06%	大買/鉅額交易
2019/11/11	5	277.50	54	278.38	281.50	-49	1,589	-3.08%
2019/11/08	62	278.73	32	278.47	279.00	30	1,608	1.87%
2019/11/07	30	280.22	2	281.50	282.50	28	1,663	1.68%
2019/11/06	11	280.14	17	280.21	279.00	-6	1,666	-0.36%
2019/11/05	2	283.00	17	283.44	283.00	-15	1,662	-0.90%
2019/11/04	5	285.10	26	284.83	284.00	-21	1,687	-1.24%
2019/11/01	17	283.91	48	281.91	284.00	-31	1,699	-1.82%
2019/10/31	17	286.50	79	289.20	286.50	-62	1,712	-3.62%
2019/10/30	59	287.28	15	284.47	288.00	44	1,719	2.56%
2019/10/29	12	283.25	53	284.20	284.00	-41	1,761	-2.33%
2019/10/28	182	284.99	11	283.77	284.50	171	1,779	9.61%	大買/鉅額交易
2019/10/25	108	288.83	99	288.94	283.00	9	1,798	0.50%	大買/
2019/10/24	102	284.20	6	287.83	289.50	96	1,785	5.38%	大買/
2019/10/23	227	284.76	258	284.94	283.50	-31	1,796	-1.73%	大買/大賣/
2019/10/22	43	286.86	25	287.20	288.50	18	1,834	0.98%
2019/10/21	78	281.81	18	281.75	281.00	60	1,826	3.28%
2019/10/18	123	281.20	35	280.53	281.50	88	1,822	4.83%	大買/
2019/10/17	51	285.86	57	286.51	284.50	-6	1,822	-0.33%
2019/10/16	40	287.05	111	286.12	287.00	-71	1,839	-3.86%	大賣/
2019/10/15	191	284.19	96	285.52	285.50	95	1,818	5.22%	大買/
2019/10/14	38	273.07	94	273.63	274.00	-56	1,794	-3.12%
2019/10/09	279	270.47	60	269.88	271.00	219	1,871	11.70%	大買/鉅額交易
2019/10/08	229	277.57	57	275.91	274.50	172	1,901	9.04%	大買/鉅額交易
2019/10/07	101	272.90	5	273.00	271.50	96	1,870	5.13%	大買/
2019/10/04	52	275.97	2	278.50	274.00	50	1,862	2.68%
2019/10/03	82	278.24	41	277.09	276.00	41	1,867	2.20%
2019/10/02	102	276.88	19	276.82	278.00	83	1,843	4.50%	大買/
2019/10/01	23	273.83	35	275.71	273.00	-12	1,820	-0.66%
2019/09/27	49	270.02	29	277.78	271.00	20	1,802	1.11%
2019/09/26	39	276.59	112	279.00	278.50	-73	1,785	-4.09%	大賣/
2019/09/25	85	273.40	0	0.00	271.00	85	1,769	4.80%
2019/09/24	38	280.95	12	279.50	277.50	26	1,769	1.47%
2019/09/23	24	280.65	100	279.83	285.00	-76	1,747	-4.35%
2019/09/20	6	267.50	83	267.40	267.50	-77	1,703	-4.52%
2019/09/19	146	268.11	43	267.56	266.00	103	1,712	6.01%	大買/鉅額交易
2019/09/18	62	261.50	13	261.31	262.50	49	1,676	2.92%
2019/09/17	51	257.64	11	256.77	257.50	40	1,657	2.41%
2019/09/16	8	254.25	25	253.96	255.00	-17	1,657	-1.03%
2019/09/12	93	249.74	27	249.61	250.00	66	1,643	4.02%
2019/09/11	118	247.95	13	246.65	247.50	105	1,668	6.29%	大買/鉅額交易
2019/09/10	50	244.27	16	244.34	245.00	34	1,666	2.04%
2019/09/09	27	248.35	30	249.30	247.00	-3	1,673	-0.18%
2019/09/06	14	250.68	33	251.02	249.50	-19	1,679	-1.13%
2019/09/05	13	249.50	64	250.27	252.00	-51	1,713	-2.98%
2019/09/04	22	247.43	9	247.78	249.00	13	1,711	0.76%
2019/09/03	27	247.19	23	248.72	246.00	4	1,729	0.23%
2019/09/02	89	249.15	9	248.67	249.00	80	1,739	4.60%
2019/08/30	34	253.47	237	257.84	250.00	-203	1,791	-11.33%	大賣/鉅額交易
2019/08/29	244	247.81	4	249.88	250.00	240	1,736	13.82%	大買/鉅額交易
2019/08/28	114	249.82	8	251.38	250.00	106	1,729	6.13%	大買/鉅額交易
2019/08/27	17	253.62	14	254.50	251.50	3	1,727	0.17%
2019/08/26	168	252.36	2	255.25	251.50	166	1,730	9.59%	大買/鉅額交易
2019/08/23	14	261.21	66	261.20	262.00	-52	1,715	-3.03%
2019/08/22	12	260.21	142	259.26	260.00	-130	1,691	-7.69%	大賣/鉅額交易
2019/08/21	60	253.27	64	252.31	254.50	-4	1,656	-0.24%
2019/08/20	20	248.45	53	249.84	246.50	-33	1,626	-2.03%
2019/08/19	6	249.42	83	248.13	250.00	-77	1,614	-4.77%
2019/08/16	2	244.75	80	244.49	246.00	-78	1,590	-4.91%
2019/08/15	153	240.22	59	239.76	243.00	94	1,582	5.94%	大買/
2019/08/14	97	245.36	141	244.69	236.50	-44	1,549	-2.84%	大賣/
2019/08/13	16	240.00	72	239.73	240.50	-56	1,478	-3.79%
2019/08/12	7	237.50	119	238.75	237.50	-112	1,468	-7.63%	大賣/鉅額交易
2019/08/08	2	227.50	53	229.80	231.00	-51	1,424	-3.58%
2019/08/07	165	225.36	58	226.67	225.00	107	1,450	7.38%	大買/鉅額交易
2019/08/06	83	219.78	71	221.44	226.00	12	1,466	0.82%
2019/08/05	22	227.48	21	226.95	224.00	1	1,460	0.07%
2019/08/02	22	228.14	35	227.87	228.00	-13	1,464	-0.89%
2019/08/01	19	231.76	63	232.35	233.00	-44	1,457	-3.02%
2019/07/31	105	230.38	47	227.46	230.00	58	1,462	3.97%	大買/
2019/07/30	12	236.54	55	234.95	234.00	-43	1,464	-2.94%
2019/07/29	26	236.67	1	234.50	235.00	25	1,456	1.72%
2019/07/26	7	235.57	8.9	235.35	235.00	-1.9	1,431	-0.13%
2019/07/25	7	235.50	177.1	234.83	233.50	-170.1	1,434	-11.86%	大賣/鉅額交易
2019/07/24	8	235.00	122	237.50	236.00	-114	1,419	-8.03%	大賣/鉅額交易
2019/07/23	17	231.03	7	230.00	232.00	10	1,383	0.72%
2019/07/22	33	230.32	75	230.41	229.00	-42	1,392	-3.02%
2019/07/19	3	232.50	152	234.40	231.50	-149	1,388	-10.73%	大賣/鉅額交易
2019/07/18	4	231.25	190	233.68	235.00	-186	1,391	-13.36%	大賣/鉅額交易
2019/07/17	10	229.95	152.4	231.73	231.50	-142.4	1,392	-10.23%	大賣/鉅額交易
2019/07/16	50	234.98	45	235.21	235.00	5	1,394	0.36%
2019/07/15	13	234.77	336.5	235.01	232.00	-323.5	1,385	-23.34%	大賣/鉅額交易
2019/07/12	353	223.75	8	227.50	226.00	345	1,324	26.05%	大買/鉅額交易
2019/07/11	9	214.94	2	214.00	213.50	7	1,288	0.54%
2019/07/10	19	211.95	23	212.26	213.00	-4	1,281	-0.31%
2019/07/09	0	0.00	77	213.08	212.00	-77	1,282	-6.01%
2019/07/08	2	219.00	0	0.00	219.00	2	1,293	0.15%
2019/07/05	3	219.00	3	219.33	219.00	0	1,314	0.00%
2019/07/04	0	0.00	13	217.85	218.50	-13	1,320	-0.98%
2019/07/03	29	220.78	27	222.00	217.00	2	1,330	0.15%
2019/07/02	20	222.13	37	221.57	222.00	-17	1,339	-1.27%
2019/07/01	15	221.43	4	221.50	221.50	11	1,338	0.82%
2019/06/28	0	0.00	8	213.63	212.50	-8	1,347	-0.59%
2019/06/27	0	0.00	16	212.22	211.50	-16	1,367	-1.17%
2019/06/26	34	208.99	0	0.00	213.00	34	1,404	2.42%
2019/06/25	13	213.62	0	0.00	212.50	13	1,413	0.92%
2019/06/24	2	216.50	7	218.36	216.50	-5	1,455	-0.34%
2019/06/21	11	221.55	32	220.36	218.50	-21	1,506	-1.39%
2019/06/20	46	220.15	14	219.93	219.00	32	1,508	2.12%
2019/06/19	27	219.57	33	218.92	218.50	-6	1,522	-0.39%
2019/06/18	6	215.83	26	215.69	216.00	-20	1,509	-1.33%
2019/06/17	1	213.50	47	214.67	216.50	-46	1,547	-2.97%
2019/06/14	42	216.20	34	214.94	213.00	8	1,569	0.51%
2019/06/13	204	214.26	28	210.82	216.00	176	1,598	11.01%	大買/鉅額交易
2019/06/12	0	0.00	73	208.58	207.00	-73	1,624	-4.49%
2019/06/11	106	205.08	47	204.05	207.00	59	1,637	3.60%	大買/
2019/06/10	8	199.88	4	199.75	200.00	4	1,624	0.25%
2019/06/06	34	198.43	183	198.87	195.00	-149	1,625	-9.17%	大賣/鉅額交易
2019/06/05	32	213.72	7	213.57	210.00	25	1,587	1.57%
2019/06/04	7	218.21	28	214.20	212.00	-21	1,586	-1.32%
2019/06/03	12	221.25	14	220.21	220.00	-2	1,583	-0.13%
2019/05/31	14	221.36	46	222.39	223.00	-32	1,582	-2.02%
2019/05/30	13	218.12	21	220.29	220.50	-8	1,587	-0.50%
2019/05/29	3	215.50	11	215.91	216.00	-8	1,584	-0.50%
2019/05/28	36	215.93	13	215.15	216.00	23	1,606	1.43%
2019/05/27	2	214.75	37	214.31	213.00	-35	1,631	-2.15%
2019/05/24	2	217.25	29	218.28	215.00	-27	1,655	-1.63%
2019/05/23	17	217.09	83	216.71	217.50	-66	1,673	-3.94%
2019/05/22	1	217.50	92	220.61	216.00	-91	1,702	-5.35%
2019/05/21	8	215.13	102	217.98	220.00	-94	1,745	-5.39%	大賣/
2019/05/20	2	216.25	49	216.55	215.00	-47	1,825	-2.57%
2019/05/17	16	217.31	69	217.55	218.00	-53	1,845	-2.87%
2019/05/16	0	0.00	100	218.55	213.50	-100	1,870	-5.35%
2019/05/15	21	214.33	201	218.82	219.50	-180	1,884	-9.55%	大賣/鉅額交易
2019/05/14	207	203.97	0	0.00	207.00	207	1,882	11.00%	大買/鉅額交易
2019/05/13	50	212.74	15	213.80	208.00	35	1,889	1.85%
2019/05/10	1	221.50	65	218.59	217.50	-64	1,890	-3.38%
2019/05/09	8	221.38	75	219.52	217.00	-67	1,878	-3.57%
2019/05/08	2	222.75	107	222.93	222.00	-105	1,870	-5.61%	大賣/鉅額交易
2019/05/07	15	221.47	72	221.76	225.50	-57	1,857	-3.07%
2019/05/06	39	212.90	42	216.80	212.00	-3	1,823	-0.16%
2019/05/03	5	219.50	12	221.13	223.50	-7	1,814	-0.39%
2019/05/02	0	0.00	33	221.45	220.50	-33	1,813	-1.82%
2019/04/30	0	0.00	5	219.30	219.00	-5	1,815	-0.28%
2019/04/29	132	219.47	4	221.88	220.00	128	1,824	7.02%	大買/鉅額交易
2019/04/26	6	221.83	9	222.28	222.50	-3	1,833	-0.16%
2019/04/25	0	0.00	19	228.79	228.50	-19	1,867	-1.02%
2019/04/24	2	229.50	8	229.06	229.00	-6	1,934	-0.31%
2019/04/23	79	222.78	5	222.70	221.00	74	1,932	3.83%
2019/04/22	1	229.00	6	230.17	229.00	-5	1,906	-0.26%
2019/04/19	41	231.39	3	229.83	231.50	38	1,897	2.00%
2019/04/18	14	230.00	4	236.50	227.50	10	1,885	0.53%
2019/04/17	3	235.50	39	235.13	235.00	-36	1,876	-1.92%
2019/04/16	4	237.13	2	236.50	238.00	2	1,885	0.11%
2019/04/15	51	235.04	15	237.70	234.00	36	1,905	1.89%
2019/04/12	235	235.31	0	0.00	234.00	235	1,903	12.34%	大買/鉅額交易
2019/04/11	23	241.63	27	240.59	239.00	-4	1,888	-0.21%
2019/04/10	14	244.57	0	0.00	246.00	14	1,875	0.75%
2019/04/09	86	245.06	3	245.83	244.00	83	1,877	4.42%
2019/04/08	44	248.18	26	247.98	246.50	18	1,950	0.92%
2019/04/03	69	247.41	4	249.00	247.50	65	1,949	3.33%
2019/04/02	298	246.60	107	245.89	248.00	191	1,954	9.77%	大買/大賣/鉅額交易
2019/04/01	95	248.54	101	248.26	247.00	-6	1,944	-0.31%	大賣/
2019/03/29	76	251.36	56	251.76	248.50	20	1,940	1.03%
2019/03/28	78	256.08	30	255.68	256.00	48	1,912	2.51%
2019/03/27	325	252.11	9	252.67	253.00	316	1,895	16.67%	大買/鉅額交易
2019/03/26	14	247.50	165	248.27	245.00	-151	1,859	-8.12%	大賣/鉅額交易
2019/03/25	124	245.38	2	246.75	249.50	122	1,807	6.75%	大買/鉅額交易
2019/03/22	34	247.40	23	249.91	246.00	11	1,795	0.61%
2019/03/21	85	248.51	15	249.93	250.50	70	1,787	3.92%
2019/03/20	59	251.22	40	247.31	248.00	19	1,792	1.06%
2019/03/19	49	242.10	31	245.69	245.50	18	1,760	1.02%
2019/03/18	38	240.89	13	241.77	239.00	25	1,732	1.44%
2019/03/15	168	235.84	101	234.67	234.50	67	1,719	3.90%	大買/大賣/
2019/03/14	43	227.93	4	225.75	230.50	39	1,664	2.34%
2019/03/13	16	223.91	0	0.00	222.50	16	1,659	0.96%
2019/03/12	15	228.57	2	227.00	227.00	13	1,675	0.78%
2019/03/11	36	227.08	11	226.95	226.50	25	1,672	1.49%
2019/03/08	35	219.53	0	0.00	222.00	35	1,699	2.06%
2019/03/07	25	220.82	3	221.00	219.50	22	1,715	1.28%
2019/03/06	10	225.40	0	0.00	225.00	10	1,756	0.57%
2019/03/05	71	225.99	10	226.75	224.50	61	1,804	3.38%
2019/03/04	10	225.85	24	226.19	225.50	-14	1,796	-0.78%
2019/02/27	3	227.50	0	0.00	229.00	3	1,797	0.17%
2019/02/26	12	225.88	22	227.77	224.00	-10	1,786	-0.56%
2019/02/25	39	232.87	25	231.96	231.50	14	1,780	0.79%
2019/02/22	111	226.29	1	227.50	227.50	110	1,760	6.25%	大買/鉅額交易
2019/02/21	46	226.92	29	226.67	227.50	17	1,764	0.96%
2019/02/20	66	236.76	27	231.81	232.00	39	1,733	2.25%
2019/02/19	65	240.21	83	238.55	236.50	-18	1,682	-1.07%
2019/02/18	58	224.79	7	226.21	228.00	51	1,607	3.17%
2019/02/15	22	222.57	27	225.24	221.00	-5	1,618	-0.31%
2019/02/14	47	224.36	13	225.00	225.50	34	1,590	2.14%
2019/02/13	76	222.78	16	222.97	220.00	60	1,567	3.83%
2019/02/12	93	220.06	73	219.88	218.00	20	1,539	1.30%
2019/02/11	23	217.83	160	214.24	218.00	-137	1,534	-8.93%	大賣/鉅額交易
2019/01/30	1	212.50	8	212.75	213.00	-7	1,545	-0.45%
2019/01/29	74	209.32	6	209.75	210.00	68	1,560	4.36%
2019/01/28	25	211.22	12	213.42	210.50	13	1,570	0.83%
2019/01/25	15	209.93	1	209.50	210.00	14	1,605	0.87%
2019/01/24	3	207.33	104	209.59	207.00	-101	1,644	-6.14%	大賣/鉅額交易
2019/01/23	10	208.30	9	208.00	208.00	1	1,669	0.06%
2019/01/22	45	208.23	9	208.39	206.00	36	1,677	2.15%
2019/01/21	4	216.25	30	214.28	213.00	-26	1,685	-1.54%
2019/01/18	51	218.20	44	216.73	217.00	7	1,717	0.41%
2019/01/17	44.8	219.00	8.3	217.18	214.50	36.5	1,714	2.13%
2019/01/16	83	214.27	8	214.56	214.50	75	1,707	4.39%
2019/01/15	2.1	197.50	103	193.55	199.50	-100.9	1,677	-6.02%	大賣/
2019/01/14	50.7	195.66	15	195.23	195.50	35.7	1,688	2.11%
2019/01/11	18	196.11	2	196.50	195.50	16	1,723	0.93%
2019/01/10	11	199.32	2	199.00	199.00	9	1,734	0.52%
2019/01/09	18	200.31	28	199.02	198.50	-10	1,755	-0.57%
2019/01/08	48	201.02	37	200.80	198.50	11	1,760	0.62%
2019/01/07	30	210.85	8	206.88	206.00	22	1,756	1.25%
2019/01/04	60	196.13	68	197.52	202.00	-8	1,769	-0.45%
2019/01/03	114	203.84	28	201.38	200.00	86	1,779	4.83%	大買/
2019/01/02	2	207.25	27	207.63	204.50	-25	1,798	-1.39%
2018/12/28	12	208.96	10	209.30	211.50	2	1,837	0.11%
2018/12/27	181	215.55	129	211.02	206.50	52	1,884	2.76%	大買/大賣/
2018/12/26	2	204.00	85	210.68	204.00	-83	1,845	-4.50%
2018/12/25	82	208.23	15	208.43	210.00	67	1,870	3.58%
2018/12/24	8	210.25	17	210.03	209.50	-9	1,883	-0.48%
2018/12/21	31	198.85	55	199.30	202.00	-24	1,971	-1.22%
2018/12/20	12	196.71	3	196.50	196.00	9	1,983	0.45%
2018/12/19	9	199.28	33	199.94	199.50	-24	1,984	-1.21%
2018/12/18	2	200.00	37	198.51	197.00	-35	1,975	-1.77%
2018/12/17	0	0.00	30	200.65	199.00	-30	1,990	-1.51%
2018/12/14	0	0.00	25	200.06	202.50	-25	2,010	-1.24%
2018/12/13	38	201.13	21	200.26	202.50	17	2,014	0.84%
2018/12/12	28	197.45	11	198.32	196.00	17	2,006	0.85%
2018/12/11	55	194.44	0	0.00	194.00	55	2,001	2.75%
2018/12/10	50	192.85	41	189.32	191.00	9	2,012	0.45%
2018/12/07	12	201.50	39	201.38	202.00	-27	2,003	-1.35%
2018/12/06	24	197.83	48	197.79	196.50	-24	2,016	-1.19%
2018/12/05	110	196.08	36	200.29	201.50	74	2,027	3.65%	大買/
2018/12/04	29	208.14	56	209.43	205.00	-27	2,023	-1.33%
2018/12/03	98	209.89	36	212.13	214.50	62	2,037	3.04%
2018/11/30	12	195.17	71	194.42	196.50	-59	2,055	-2.87%
2018/11/29	42	190.87	62	191.87	192.00	-20	2,053	-0.97%
2018/11/28	116	185.78	29	186.03	185.00	87	2,023	4.30%	大買/
2018/11/27	9	174.78	29	174.16	175.00	-20	1,986	-1.01%
2018/11/26	3	173.67	12	174.38	173.00	-9	1,988	-0.45%
2018/11/23	9	174.83	53	174.09	174.00	-44	2,004	-2.19%
2018/11/22	41	174.26	39	171.40	174.00	2	2,032	0.10%
2018/11/21	7	172.93	4	172.00	172.50	3	2,055	0.15%
2018/11/20	21	171.62	5	171.80	172.50	16	2,065	0.77%
2018/11/19	23	176.63	2	176.25	175.50	21	2,044	1.03%
2018/11/16	9	175.11	7	176.00	173.00	2	2,049	0.10%
2018/11/15	12	176.42	4	176.00	175.00	8	2,054	0.39%
2018/11/14	12	183.83	134	180.83	176.00	-122	2,056	-5.93%	大賣/鉅額交易
2018/11/13	6	176.33	5	177.50	180.50	1	2,041	0.05%
2018/11/12	18	178.56	12	179.38	176.50	6	2,077	0.29%
2018/11/09	12	179.96	3	179.83	180.00	9	2,075	0.43%
2018/11/08	0	0.00	104	178.77	179.50	-104	2,096	-4.96%	大賣/鉅額交易
2018/11/07	50	181.80	4	179.50	181.00	46	2,100	2.19%
2018/11/06	4	173.00	5	175.30	171.00	-1	2,097	-0.05%
2018/11/05	21	181.98	54	181.33	179.00	-33	2,117	-1.56%
2018/11/02	63	179.63	78	178.70	181.00	-15	2,103	-0.71%
2018/11/01	1	174.50	126	178.44	174.50	-125	2,069	-6.04%	大賣/鉅額交易
2018/10/31	124	170.13	2	168.00	173.00	122	2,017	6.05%	大買/鉅額交易
2018/10/30	113	155.99	7	154.00	157.50	106	1,981	5.35%	大買/鉅額交易
2018/10/29	111	153.50	5	155.80	158.50	106	1,971	5.38%	大買/鉅額交易
2018/10/26	11	153.32	94	155.55	154.00	-83	1,960	-4.23%
2018/10/25	1	159.50	100	161.12	161.00	-99	1,931	-5.13%
2018/10/24	13	167.00	125	163.59	167.00	-112	1,957	-5.72%	大賣/鉅額交易
2018/10/23	31	160.90	195	160.66	161.50	-164	1,933	-8.48%	大賣/鉅額交易
2018/10/22	8	158.94	10	164.45	165.00	-2	1,899	-0.11%
2018/10/19	140	150.16	31	149.34	150.00	109	1,866	5.84%	大買/鉅額交易
2018/10/18	14	159.11	32	157.48	154.50	-18	1,838	-0.98%
2018/10/17	34	158.69	109	162.61	158.50	-75	1,836	-4.08%	大賣/
2018/10/16	6	159.33	94.5	161.13	161.00	-88.5	1,839	-4.81%
2018/10/15	101	158.68	15	157.93	156.00	86	1,847	4.66%	大買/
2018/10/12	147	154.05	23	152.07	156.50	124	1,874	6.61%	大買/鉅額交易
2018/10/11	102	150.62	2	149.50	149.00	100	1,902	5.26%	大買/
2018/10/09	95	167.34	55	166.23	165.50	40	1,927	2.08%
2018/10/08	177	169.84	31	172.34	170.50	146	1,992	7.33%	大買/鉅額交易
2018/10/05	130	174.15	68	174.91	171.00	62	2,045	3.03%	大買/
2018/10/04	105	182.54	30	182.50	184.00	75	2,053	3.65%	大買/
2018/10/03	36	186.26	48	188.39	184.00	-12	2,011	-0.60%
2018/10/02	1	195.00	89	195.36	195.00	-88	1,983	-4.44%
2018/10/01	248	188.33	41	192.33	199.50	207	1,986	10.42%	大買/鉅額交易
2018/09/28	48	192.56	26	196.73	190.50	22	1,924	1.14%
2018/09/27	58	196.72	5	200.10	199.00	53	1,953	2.71%
2018/09/26	26	202.85	2	206.25	200.50	24	1,973	1.22%
2018/09/21	33	204.77	11	205.05	207.00	22	1,983	1.11%
2018/09/20	11	201.55	1	202.00	200.00	10	1,978	0.51%
2018/09/19	14	209.32	0	0.00	206.00	14	1,967	0.71%
2018/09/18	2	208.75	1	210.00	206.50	1	1,956	0.05%
2018/09/17	1	215.50	0	0.00	214.00	1	1,960	0.05%
2018/09/14	0	0.00	61	214.44	217.00	-61	1,970	-3.09%
2018/09/13	0	0.00	16	211.78	211.00	-16	1,964	-0.81%
2018/09/12	72	210.76	104	211.15	210.00	-32	1,967	-1.63%	大賣/
2018/09/11	23	217.02	278	217.32	215.00	-255	1,995	-12.78%	大賣/鉅額交易
2018/09/10	5	226.20	43	228.55	224.00	-38	2,058	-1.85%
2018/09/07	40	242.38	48	238.56	236.00	-8	2,073	-0.39%
2018/09/06	21	241.40	52	243.32	243.50	-31	2,053	-1.51%
2018/09/05	13.5	232.67	7	228.00	236.50	6.5	2,004	0.32%
2018/09/04	4	228.88	53	226.59	229.00	-49	1,986	-2.47%
2018/09/03	15	229.63	113	226.40	220.00	-98	1,981	-4.95%	大賣/
2018/08/31	3	233.33	45	233.13	235.00	-42	1,995	-2.10%
2018/08/30	18	238.58	84	240.67	237.00	-66	2,026	-3.26%
2018/08/29	18	237.56	93	239.88	237.00	-75	2,025	-3.70%
2018/08/28	37	236.34	58	237.41	236.50	-21	2,013	-1.04%
2018/08/27	28	229.27	27	227.67	229.00	1	1,980	0.05%
2018/08/24	34	225.76	4	224.50	225.00	30	1,968	1.52%
2018/08/23	34	228.15	24	227.73	225.50	10	1,993	0.50%
2018/08/22	21	228.45	15	228.50	226.00	6	1,988	0.30%
2018/08/21	2	227.50	64	228.20	228.00	-62	1,993	-3.11%
2018/08/20	0	0.00	64	226.34	231.00	-64	1,991	-3.21%
2018/08/17	43	224.26	15	221.97	227.50	28	1,984	1.41%
2018/08/16	23	211.46	20	211.73	212.00	3	1,966	0.15%
2018/08/15	44	212.10	56	210.18	212.00	-12	1,975	-0.61%
2018/08/14	73	214.23	68.9	213.26	216.50	4.1	1,953	0.21%
2018/08/13	156	210.63	99	209.56	212.00	57	1,927	2.96%	大買/
2018/08/10	378	205.35	19	205.55	208.00	359	1,903	18.86%	大買/鉅額交易
2018/08/09	16	208.09	77	209.11	208.00	-61	1,875	-3.25%
2018/08/08	2	212.50	73	211.18	210.00	-71	1,878	-3.78%
2018/08/07	0	0.00	9	212.89	212.00	-9	1,875	-0.48%
2018/08/06	0	0.00	33	213.41	210.50	-33	1,904	-1.73%
2018/08/03	1	213.00	51	211.47	214.50	-50	1,903	-2.63%
2018/08/02	6	211.17	88	211.83	209.00	-82	1,904	-4.31%
2018/08/01	17	216.12	36	214.25	217.00	-19	1,900	-1.00%
2018/07/31	32	213.73	15	214.13	210.00	17	1,889	0.90%
2018/07/30	67	230.77	26	228.56	230.00	41	1,843	2.22%
2018/07/27	27	234.93	3	235.17	234.50	24	1,839	1.30%
2018/07/26	41	232.26	9	235.50	231.50	32	1,855	1.72%
2018/07/25	10	230.45	21	234.74	229.00	-11	1,856	-0.59%
2018/07/24	53	229.21	13	234.15	235.00	40	1,849	2.16%
2018/07/23	65	229.94	27.1	228.35	227.00	38	1,845	2.06%
2018/07/20	84	239.04	1	239.00	237.50	83	1,846	4.50%
2018/07/19	192	240.37	9	239.18	238.00	183.1	1,851	9.88%	大買/鉅額交易
2018/07/18	61	244.41	23	242.37	241.00	38	1,825	2.08%
2018/07/17	23	236.22	14	235.71	240.00	9	1,778	0.51%
2018/07/16	110	241.54	50	242.27	236.00	60	1,745	3.44%	大買/
2018/07/13	126.9	229.60	60	229.87	238.00	66.9	1,653	4.04%	大買/
2018/07/12	12	218.33	15	219.07	218.50	-3	1,575	-0.19%
2018/07/11	9	211.06	0	0.00	210.50	9	1,513	0.59%
2018/07/10	22	210.32	0	0.00	214.00	22	1,522	1.45%
2018/07/09	8	210.88	2	209.50	211.00	6	1,516	0.40%
2018/07/06	1	213.00	12	210.50	214.00	-11	1,494	-0.74%
2018/07/05	111	212.11	151	209.89	208.00	-40	1,477	-2.71%	大買/大賣/
2018/07/04	105	205.91	10	205.95	206.50	95	1,420	6.69%	大買/
2018/07/03	71	200.57	0	0.00	200.00	71	1,385	5.12%
2018/07/02	26	200.94	4	200.63	200.50	22	1,395	1.58%
2018/06/29	0	0.00	6	198.83	196.50	-6	1,439	-0.42%
2018/06/28	1	195.00	27	195.59	195.00	-26	1,427	-1.82%
2018/06/27	8	193.31	1	195.00	192.00	7	1,430	0.49%
2018/06/26	8	192.75	4	192.88	193.00	4	1,482	0.27%
2018/06/25	3	190.67	1	197.00	189.00	2	1,492	0.13%
2018/06/22	0	0.00	6	198.17	196.50	-6	1,509	-0.40%
2018/06/21	51	202.24	4	202.38	199.50	47	1,545	3.04%
2018/06/20	2	209.00	210	199.12	196.00	-208	1,536	-13.53%	大賣/鉅額交易
2018/06/19	46	212.91	34	213.06	207.50	12	1,524	0.79%
2018/06/15	9	207.00	1	206.50	207.00	8	1,447	0.55%
2018/06/14	10	194.80	3	195.33	196.00	7	1,413	0.50%
2018/06/13	9	196.89	6	197.42	195.00	3	1,412	0.21%
2018/06/12	15	195.17	25	194.44	195.00	-10	1,403	-0.71%
2018/06/11	6	194.75	19	196.32	194.50	-13	1,399	-0.93%
2018/06/08	21	197.48	39	197.95	198.00	-18	1,391	-1.29%
2018/06/07	99	204.64	39	204.65	204.50	60	1,370	4.38%
2018/06/06	113	200.18	91	199.41	199.50	22	1,344	1.64%	大買/
2018/06/05	9	194.17	84	194.54	199.00	-75	1,331	-5.63%
2018/06/04	10	191.70	70	191.82	191.50	-60	1,329	-4.51%
2018/06/01	5	188.00	69	188.43	190.00	-64	1,331	-4.81%
2018/05/31	3	191.33	18	191.08	190.00	-15	1,335	-1.12%
2018/05/30	13	185.96	1	187.00	187.00	12	1,333	0.90%
2018/05/29	6	189.50	1	190.00	186.50	5	1,374	0.36%
2018/05/28	11	187.55	21	186.90	187.00	-10	1,370	-0.73%
2018/05/25	0	0.00	38	189.54	190.50	-38	1,403	-2.71%
2018/05/24	36	186.42	4	183.00	191.50	32	1,419	2.25%
2018/05/23	34	181.22	6	180.17	180.00	28	1,416	1.98%
2018/05/22	14	182.57	9	183.06	181.50	5	1,460	0.34%
2018/05/21	2	183.50	6	182.67	183.50	-4	1,510	-0.26%
2018/05/18	11	181.86	12	182.33	182.50	-1	1,538	-0.07%
2018/05/17	10	184.30	141	183.80	183.00	-131	1,588	-8.25%	大賣/鉅額交易
2018/05/16	10	186.05	2	190.00	185.00	8	1,630	0.49%
2018/05/15	9	192.78	17	190.06	188.50	-8	1,706	-0.47%
2018/05/14	40	190.28	9	188.89	192.50	31	1,762	1.76%
2018/05/11	11	184.14	1	183.50	182.50	10	1,742	0.57%
2018/05/10	1	186.50	10	186.55	185.50	-9	1,749	-0.51%
2018/05/09	0	0.00	46	188.83	186.50	-46	1,769	-2.60%
2018/05/08	0	0.00	4	189.38	191.00	-4	1,797	-0.22%
2018/05/07	5	187.70	12	187.83	188.50	-7	1,813	-0.39%
2018/05/04	6	182.17	9	182.83	186.00	-3	1,822	-0.16%
2018/05/03	23	180.41	3	180.33	180.50	20	1,811	1.10%
2018/05/02	0	0.00	20	190.50	188.00	-20	1,797	-1.11%
2018/04/30	16	193.00	12	191.33	193.00	4	1,800	0.22%
2018/04/27	0	0.00	30	187.90	189.00	-30	1,801	-1.67%
2018/04/26	23	183.02	151	182.21	181.00	-128	1,801	-7.11%	大賣/鉅額交易
2018/04/25	17	186.06	80	188.56	183.50	-63	1,775	-3.55%
2018/04/24	30	192.55	181	190.20	189.00	-151	1,762	-8.57%	大賣/鉅額交易
2018/04/23	28	192.70	0	0.00	190.00	28	1,764	1.59%
2018/04/20	12	199.63	15	201.20	197.00	-3	1,759	-0.17%
2018/04/19	1	204.50	27	204.00	205.00	-26	1,757	-1.48%
2018/04/18	1	201.50	27	203.65	203.00	-26	1,775	-1.46%
2018/04/17	29	200.69	22	200.09	198.00	7	1,799	0.39%
2018/04/16	13	204.23	7	206.21	202.50	6	1,861	0.32%
2018/04/13	0	0.00	19	209.97	208.50	-19	2,011	-0.94%
2018/04/12	17	208.15	6	209.58	207.00	11	2,014	0.55%
2018/04/11	30	206.93	1	212.50	206.50	29	2,052	1.41%
2018/04/10	23	210.52	1	213.00	209.00	22	2,112	1.04%
2018/04/09	13	212.85	55	213.16	210.50	-42	2,124	-1.98%
2018/04/03	51	206.80	3	213.33	217.50	48	2,123	2.26%
2018/04/02	16	219.78	49	218.36	207.00	-33	2,132	-1.55%
2018/03/30	2	217.00	10	214.90	214.50	-8	2,139	-0.37%
2018/03/29	164	219.28	47	219.56	214.50	117	2,176	5.38%	大買/鉅額交易
2018/03/28	16	211.91	35.8	212.90	214.00	-19.8	2,138	-0.93%
2018/03/27	6	213.50	34	214.90	211.50	-28	2,132	-1.31%
2018/03/26	162	207.33	38	209.83	210.00	124	2,104	5.89%	大買/鉅額交易
2018/03/23	67	197.78	27	196.48	199.00	40	2,075	1.93%
2018/03/22	1	202.50	71	202.39	201.00	-70	2,085	-3.36%
2018/03/21	5	192.90	30	197.02	199.50	-25	2,117	-1.18%
2018/03/20	5	191.60	4	191.50	191.00	1	2,107	0.05%
2018/03/19	41	192.49	7	191.86	193.50	34	2,122	1.60%
2018/03/16	34	193.78	0	0.00	193.00	34	2,137	1.59%
2018/03/15	5	198.00	0	0.00	197.50	5	2,159	0.23%
2018/03/14	9	199.83	6	198.92	197.00	3	2,209	0.14%
2018/03/13	26	200.75	13	200.12	200.50	13	2,243	0.58%
2018/03/12	4	198.88	1	203.00	198.00	3	2,255	0.13%
2018/03/09	1	203.00	0	0.00	201.00	1	2,264	0.04%
2018/03/08	3	203.67	12	204.79	204.50	-9	2,266	-0.40%
2018/03/07	4	200.75	2	198.00	199.50	2	2,255	0.09%
2018/03/06	7	199.07	9	200.00	199.00	-2	2,255	-0.09%
2018/03/05	9	203.33	31	203.71	201.00	-22	2,256	-0.98%
2018/03/02	7	197.00	17	203.35	201.50	-10	2,244	-0.45%
2018/03/01	42	199.19	0	0.00	200.00	42	2,241	1.87%
2018/02/27	54	199.94	20	201.78	200.00	34	2,286	1.49%
2018/02/26	125	197.94	18.7	200.03	201.50	106.3	2,252	4.72%	大買/鉅額交易
2018/02/23	1	201.50	9	202.28	198.50	-8	2,233	-0.36%
2018/02/22	9	201.06	90	200.27	198.00	-81	2,215	-3.66%
2018/02/21	56	200.71	28	201.11	204.00	28	2,176	1.29%
2018/02/12	20	191.80	24	197.17	186.50	-4	2,150	-0.19%
2018/02/09	53	184.68	96	190.35	196.00	-43	2,140	-2.01%
2018/02/08	10	193.50	23	194.89	195.50	-13	2,100	-0.62%
2018/02/07	23	193.57	37	192.54	194.00	-14	2,065	-0.68%
2018/02/06	89	178.37	32	178.97	183.00	57	1,983	2.87%
2018/02/05	0	0.00	33.4	179.57	180.00	-33.4	1,928	-1.73%
2018/02/02	0	0.00	38.6	182.01	183.50	-38.6	1,926	-2.01%
2018/02/01	3	180.83	16	180.97	181.50	-13	1,950	-0.67%
2018/01/31	19	177.39	9	176.89	177.50	10	1,933	0.52%
2018/01/30	2	181.00	18	183.72	181.50	-16	1,915	-0.84%
2018/01/29	3	183.67	4	187.38	187.00	-1	1,925	-0.05%
2018/01/26	0	0.00	29	182.84	182.00	-29	1,919	-1.51%
2018/01/25	3	184.33	41	183.68	183.00	-38	1,961	-1.94%
2018/01/24	11	186.14	4	185.00	183.50	7	2,009	0.35%
2018/01/23	4	187.50	19	187.34	186.00	-15	2,001	-0.75%
2018/01/22	14	186.46	11	186.91	187.00	3	2,015	0.15%
2018/01/19	0	0.00	19	187.89	189.00	-19	2,018	-0.94%
2018/01/18	4	188.00	167	188.48	187.00	-163	2,020	-8.07%	大賣/鉅額交易
2018/01/17	34	186.57	35	186.11	187.50	-1	2,012	-0.05%
2018/01/16	7	183.64	50	185.42	183.00	-43	1,994	-2.16%
2018/01/15	14	182.36	9	182.39	181.50	5	1,982	0.25%
2018/01/12	27	185.06	56	185.71	186.00	-29	1,992	-1.46%
2018/01/11	11	184.23	130	183.78	182.00	-119	1,984	-6.00%	大賣/鉅額交易
2018/01/10	221	186.97	36.7	187.61	191.00	184.3	1,977	9.32%	大買/鉅額交易
2018/01/09	138	204.42	246	199.45	189.50	-108	1,926	-5.60%	大買/大賣/鉅額交易
2018/01/08	0	0.00	3	211.67	210.50	-3	1,777	-0.17%
2018/01/05	3	214.67	32	213.63	215.00	-29	1,786	-1.62%
2018/01/04	14	215.93	126.5	214.15	218.50	-112.5	1,756	-6.40%	大賣/鉅額交易
2018/01/03	41	200.63	45	200.84	199.00	-4	1,706	-0.23%
2018/01/02	44	200.44	5	200.70	199.50	39	1,704	2.29%