嘉澤 (3533)-新加坡商瑞銀券商分點個股進出

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
1285
漲跌
▼10
漲幅
-0.77%
成交量
1,501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－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/04/22	132	1295.42	141	1304.50	1295.00	-9	1,658	-0.54%	大買/大賣/
2024/04/19	88	1386.65	123	1390.57	1365.00	-35	1,631	-2.15%	大賣/
2024/04/18	135	1420.96	128	1438.59	1480.00	7	1,627	0.43%	大買/大賣/
2024/04/17	175	1380.97	102	1382.70	1385.00	73	1,612	4.53%	大買/大賣/
2024/04/16	135	1383.70	47	1394.89	1400.00	88	1,583	5.56%	大買/
2024/04/15	85	1476.29	35.4	1479.62	1475.00	49.6	1,557	3.19%
2024/04/12	83	1488.25	138.6	1499.44	1500.00	-55.6	1,549	-3.59%	大賣/
2024/04/11	170	1498.18	79	1501.71	1500.00	91	1,543	5.90%	大買/
2024/04/10	151.8	1565.98	219.9	1572.57	1550.00	-68.1	1,526	-4.46%	大買/大賣/
2024/04/09	93	1594.14	91	1611.65	1630.00	2	1,517	0.13%
2024/04/08	72	1546.11	141.2	1546.64	1550.00	-69.2	1,517	-4.56%	大賣/
2024/04/03	61	1487.30	71.2	1492.57	1520.00	-10.2	1,510	-0.68%
2024/04/02	95	1428.68	121.6	1440.49	1465.00	-26.6	1,508	-1.76%	大賣/
2024/04/01	8	1414.38	21	1407.86	1415.00	-13	1,511	-0.86%
2024/03/29	34	1397.65	20	1397.25	1400.00	14	1,515	0.92%
2024/03/28	60	1398.92	52	1402.21	1385.00	8	1,515	0.53%
2024/03/27	79	1399.37	173	1405.58	1400.00	-94	1,514	-6.21%	大賣/
2024/03/26	110	1379.82	80	1384.18	1370.00	30	1,516	1.98%	大買/
2024/03/25	109	1385.05	32	1378.28	1390.00	77	1,516	5.08%	大買/
2024/03/22	119	1377.77	247	1370.67	1405.00	-128	1,522	-8.41%	大買/大賣/鉅額交易
2024/03/21	106	1359.58	129	1346.16	1360.00	-23	1,550	-1.48%	大買/大賣/
2024/03/20	96	1294.17	193	1293.37	1280.00	-97	1,554	-6.24%	大賣/
2024/03/19	290	1348.28	213	1349.62	1310.00	77	1,558	4.94%	大買/大賣/
2024/03/18	114	1302.41	166	1308.71	1315.00	-52	1,507	-3.45%	大買/大賣/
2024/03/15	192	1235.18	117	1244.27	1245.00	75	1,477	5.08%	大買/大賣/
2024/03/14	130	1234.39	196	1236.20	1235.00	-66	1,483	-4.45%	大買/大賣/
2024/03/13	167	1268.44	108	1292.27	1250.00	59	1,482	3.98%	大買/大賣/
2024/03/12	76	1202.90	69	1208.48	1225.00	7	1,454	0.48%
2024/03/11	91	1167.91	251	1167.55	1190.00	-160	1,427	-11.21%	大賣/鉅額交易
2024/03/08	146	1190.00	206	1197.02	1185.00	-60	1,406	-4.27%	大買/大賣/
2024/03/07	168	1204.46	182	1215.17	1220.00	-14	1,372	-1.02%	大買/大賣/
2024/03/06	235	1201.13	131	1194.28	1210.00	104	1,332	7.80%	大買/大賣/鉅額交易
2024/03/05	67	1105.60	86	1112.85	1115.00	-19	1,281	-1.48%
2024/03/04	102	1125.00	125	1134.72	1115.00	-23	1,266	-1.82%	大買/大賣/
2024/03/01	65	1073.54	61	1092.21	1125.00	4	1,224	0.33%
2024/02/29	94	1007.13	62	1010.19	1025.00	32	1,189	2.69%
2024/02/27	44	999.95	59.7	1006.70	1005.00	-15.7	1,166	-1.35%
2024/02/26	48	1010.31	2	1040.00	1010.00	46	1,158	3.97%
2024/02/23	15	1047.67	32	1040.78	1050.00	-17	1,149	-1.48%
2024/02/22	30	1054.67	53	1052.93	1045.00	-23	1,143	-2.01%
2024/02/21	15	1021.00	18	1026.67	1025.00	-3	1,124	-0.27%
2024/02/20	60	1000.63	50	1007.78	1025.00	10	1,122	0.89%
2024/02/19	17	990.82	37	988.73	980.00	-20	1,109	-1.80%
2024/02/16	19	1018.84	64	1018.69	1010.00	-45	1,106	-4.07%
2024/02/15	44	1007.75	51	1004.80	1005.00	-7	1,098	-0.64%
2024/02/05	14	993.36	67	992.40	989.00	-53	1,136	-4.66%
2024/02/02	224	1008.00	35	1009.54	1010.00	189	1,134	16.65%	大買/鉅額交易
2024/02/01	132	987.08	48	984.75	986.00	84	1,120	7.50%	大買/
2024/01/31	45.6	989.08	139	990.79	988.00	-93.4	1,117	-8.36%	大賣/
2024/01/30	53	973.49	174	974.57	974.00	-121	1,110	-10.90%	大賣/鉅額交易
2024/01/29	32	967.16	46	963.98	973.00	-14	1,111	-1.26%
2024/01/26	127	964.24	91	964.27	976.00	36	1,118	3.22%	大買/
2024/01/25	27	995.96	29	993.72	987.00	-2	1,104	-0.18%
2024/01/24	29.5	988.37	48	993.44	978.00	-18.5	1,106	-1.67%
2024/01/23	75.8	995.55	29	990.28	1005.00	46.8	1,090	4.29%
2024/01/22	41	989.56	49	987.08	976.00	-8	1,080	-0.74%
2024/01/19	45	982.07	28	971.00	976.00	17	1,074	1.58%
2024/01/18	51	952.18	32	956.16	958.00	19	1,069	1.78%
2024/01/17	54	967.59	143	971.31	967.00	-89	1,063	-8.37%	大賣/
2024/01/16	31	979.55	29	987.76	990.00	2	1,042	0.19%
2024/01/15	10	966.50	13	968.15	965.00	-3	1,039	-0.29%
2024/01/12	117	985.00	233	979.32	970.00	-116	1,049	-11.05%	大買/大賣/鉅額交易
2024/01/11	69	968.43	70	968.39	973.00	-1	1,028	-0.10%
2024/01/10	27	975.81	53	976.09	973.00	-26	1,028	-2.53%
2024/01/09	21	988.86	44	988.84	974.00	-23	1,035	-2.22%
2024/01/08	30.7	964.11	9	961.00	965.00	21.7	1,017	2.13%
2024/01/05	47.6	976.69	26	984.15	978.00	21.6	1,020	2.11%
2024/01/04	13	989.46	56	991.25	988.00	-43	1,023	-4.20%
2024/01/03	41	1001.34	43	997.86	1000.00	-2	1,023	-0.20%
2024/01/02	92	1019.24	25	1031.00	1030.00	67	1,009	6.64%
2023/12/29	8	1063.75	139	1065.79	1070.00	-131	995	-13.16%	大賣/鉅額交易
2023/12/28	42	1048.10	60	1049.00	1050.00	-18	982	-1.83%
2023/12/27	76	1062.70	54	1059.44	1060.00	22	974	2.26%
2023/12/26	20	1023.50	2	1022.50	1030.00	18	969	1.86%
2023/12/25	13	1021.15	10	1039.50	1025.00	3	970	0.31%
2023/12/22	5	1043.00	37.2	1047.69	1050.00	-32.2	967	-3.33%
2023/12/21	47	1027.98	39.2	1035.19	1035.00	7.8	959	0.81%
2023/12/20	24	1008.29	32	1012.38	1010.00	-8	943	-0.85%
2023/12/19	92	1006.59	58	1050.24	1010.00	34	935	3.64%
2023/12/18	163	1073.65	38	1097.76	1070.00	125	939	13.30%	大買/鉅額交易
2023/12/15	44	1072.61	21	1098.33	1110.00	23	896	2.56%
2023/12/14	35	1004.54	40	1009.95	1010.00	-5	873	-0.57%
2023/12/13	15	985.87	30	985.20	984.00	-15	852	-1.76%
2023/12/12	7	983.14	72	983.51	980.00	-65	870	-7.47%
2023/12/11	52	985.79	85	986.94	990.00	-33	890	-3.71%
2023/12/08	96.9	968.12	92	975.91	963.00	4.9	879	0.55%
2023/12/07	59.9	925.86	39	939.00	940.00	20.9	862	2.42%
2023/12/06	20	904.65	15	902.67	899.00	5	851	0.59%
2023/12/05	0	0.00	2	898.00	890.00	-2	855	-0.23%
2023/12/04	8	913.75	10	916.80	910.00	-2	849	-0.24%
2023/12/01	57	926.49	3	925.67	927.00	54	849	6.36%
2023/11/30	50	930.48	51	926.43	926.00	-1	855	-0.12%
2023/11/29	7	922.00	44	919.32	918.00	-37	860	-4.30%
2023/11/28	159	911.43	85	906.93	922.00	74	870	8.50%	大買/
2023/11/27	7	899.00	45	900.84	904.00	-38	875	-4.34%
2023/11/24	18	893.83	3	897.33	893.00	15	904	1.66%
2023/11/22	9	907.44	8	906.00	904.00	1	967	0.10%
2023/11/21	15	908.67	3	909.67	912.00	12	973	1.23%
2023/11/20	16	909.31	0	0.00	908.00	16	981	1.63%
2023/11/17	133	923.03	72	922.76	924.00	61	991	6.16%	大買/
2023/11/16	14.3	904.09	1	920.00	914.00	13.3	1,000	1.33%
2023/11/15	62	919.34	16	918.25	916.00	46	1,018	4.52%
2023/11/14	89	924.55	7	924.00	919.00	82	1,040	7.88%
2023/11/13	163	911.45	112	913.61	924.00	51	1,073	4.75%	大買/大賣/
2023/11/10	51	863.35	27	868.44	871.00	24	1,032	2.32%
2023/11/09	39	864.87	151	863.87	865.00	-112	1,055	-10.61%	大賣/鉅額交易
2023/11/08	6	873.83	52	872.42	871.00	-46	1,052	-4.37%
2023/11/07	17	877.53	36	879.33	877.00	-19	1,051	-1.81%
2023/11/06	16	867.69	14	862.43	860.00	2	1,053	0.19%
2023/11/03	18	860.50	13	855.62	854.00	5	1,071	0.47%
2023/11/02	23	881.65	27	875.96	868.00	-4	1,072	-0.37%
2023/11/01	54	850.83	12	853.08	861.00	42	1,083	3.88%
2023/10/31	7	830.86	93	828.09	823.00	-86	1,083	-7.93%
2023/10/30	4	833.25	28	836.18	831.00	-24	1,106	-2.17%
2023/10/27	51	822.55	19	821.53	819.00	32	1,113	2.87%
2023/10/26	1	807.00	26	809.88	801.00	-25	1,118	-2.24%
2023/10/25	11	841.00	20	843.30	842.00	-9	1,125	-0.80%
2023/10/24	18	822.11	8	828.38	835.00	10	1,133	0.88%
2023/10/23	19	811.32	27	814.74	813.00	-8	1,151	-0.69%
2023/10/20	59	807.88	22	803.64	832.00	37	1,153	3.21%
2023/10/19	6	824.50	5	832.00	829.00	1	1,153	0.09%
2023/10/18	21	826.86	22	832.82	824.00	-1	1,176	-0.08%
2023/10/17	82	852.74	45	853.80	848.00	37	1,205	3.07%
2023/10/16	4	846.25	25	839.24	837.00	-21	1,205	-1.74%
2023/10/13	18	853.89	120	857.22	855.00	-102	1,221	-8.35%	大賣/鉅額交易
2023/10/12	30	848.00	49	848.33	848.00	-19	1,235	-1.54%
2023/10/11	13	827.92	7	829.14	826.00	6	1,251	0.48%
2023/10/06	5	829.60	4	837.00	828.00	1	1,266	0.08%
2023/10/05	46	832.61	16	832.13	838.00	30	1,283	2.34%
2023/10/04	23	820.96	2	818.50	826.00	21	1,289	1.63%
2023/10/03	5	829.20	26	829.31	825.00	-21	1,294	-1.62%
2023/10/02	15	846.20	27	850.22	840.00	-12	1,297	-0.93%
2023/09/28	101	829.35	6	827.83	823.00	95	1,291	7.35%	大買/
2023/09/27	104	823.79	11	823.36	823.00	93	1,291	7.20%	大買/
2023/09/26	19	825.89	21	827.90	827.00	-2	1,299	-0.15%
2023/09/25	18	832.06	8	832.25	835.00	10	1,305	0.77%
2023/09/22	21	809.95	18	806.72	825.00	3	1,306	0.23%
2023/09/21	55	811.64	48	824.58	812.00	7	1,314	0.53%
2023/09/20	55	860.69	9	866.67	853.00	46	1,307	3.52%
2023/09/19	37	879.70	25	882.08	874.00	12	1,305	0.92%
2023/09/18	59	896.63	8	901.50	891.00	51	1,305	3.91%
2023/09/15	114	900.09	92	896.17	901.00	22	1,312	1.68%	大買/
2023/09/14	33	910.15	70	910.91	909.00	-37	1,297	-2.85%
2023/09/13	77	883.97	12	884.08	891.00	65	1,282	5.07%
2023/09/12	17	869.76	39	870.51	878.00	-22	1,313	-1.67%
2023/09/11	23	860.35	64	853.95	857.00	-41	1,321	-3.10%
2023/09/08	77	863.05	14	861.57	867.00	63	1,327	4.75%
2023/09/07	31	875.61	3	874.67	877.00	28	1,333	2.10%
2023/09/06	68	872.99	6	873.17	875.00	62	1,352	4.58%
2023/09/05	13	879.31	48	882.00	877.00	-35	1,362	-2.57%
2023/09/04	25	877.12	36	877.64	879.00	-11	1,392	-0.79%
2023/09/01	59	863.36	157	865.49	867.00	-98	1,416	-6.92%	大賣/
2023/08/31	24	871.54	213	866.91	865.00	-189	1,415	-13.35%	大賣/鉅額交易
2023/08/30	47	880.98	55	880.47	881.00	-8	1,410	-0.57%
2023/08/29	50	867.08	166	868.96	871.00	-116	1,397	-8.30%	大賣/鉅額交易
2023/08/28	85	829.93	72	829.64	834.00	13	1,377	0.94%
2023/08/25	40	811.15	29	810.38	808.00	11	1,409	0.78%
2023/08/24	40	829.88	46	829.63	825.00	-6	1,434	-0.42%
2023/08/23	48	826.10	43	813.07	829.00	5	1,430	0.35%
2023/08/22	71	812.96	69	810.68	817.00	2	1,439	0.14%
2023/08/21	128	802.23	111	801.22	802.00	17	1,445	1.18%	大買/大賣/
2023/08/18	54	786.19	113	786.50	783.00	-59	1,425	-4.14%	大賣/
2023/08/17	112	783.02	59	785.22	778.00	53	1,396	3.80%	大買/
2023/08/16	23	734.78	89	735.40	733.00	-66	1,351	-4.88%
2023/08/15	45	757.80	59	758.20	752.00	-14	1,343	-1.04%
2023/08/14	28	724.82	28	724.61	727.00	0	1,322	0.00%
2023/08/11	27	724.52	15	724.47	723.00	12	1,319	0.91%
2023/08/10	47	727.74	102	730.88	727.00	-55	1,315	-4.18%	大賣/
2023/08/09	112	757.15	167	757.71	759.00	-55	1,302	-4.22%	大買/大賣/
2023/08/08	50	703.84	44	707.23	719.00	6	1,283	0.47%
2023/08/07	104	704.66	27	701.22	704.00	77	1,274	6.04%	大買/
2023/08/04	49	729.14	61	728.31	723.00	-12	1,245	-0.96%
2023/08/02	48	744.31	95	748.77	736.00	-47	1,230	-3.82%
2023/08/01	36.3	731.57	22	732.00	730.00	14.3	1,212	1.18%
2023/07/31	32	751.19	83	749.13	746.00	-51	1,213	-4.20%
2023/07/28	96	753.84	47	755.36	751.00	49	1,204	4.07%
2023/07/27	19	761.84	22	761.50	760.00	-3	1,191	-0.25%
2023/07/26	41	766.32	17	772.12	753.00	24	1,188	2.02%
2023/07/25	42	774.86	20	776.45	771.00	22	1,177	1.87%
2023/07/24	80	771.69	55	775.87	769.00	25	1,173	2.13%
2023/07/21	100	774.80	32	781.03	771.00	68	1,158	5.87%
2023/07/20	12	790.58	157	800.80	785.00	-145	1,141	-12.71%	大賣/鉅額交易
2023/07/19	40	788.13	22	787.45	786.00	18	1,107	1.63%
2023/07/18	44	774.82	103	774.35	782.00	-59	1,100	-5.36%	大賣/
2023/07/17	198	767.52	84	773.60	767.00	114	1,085	10.50%	大買/鉅額交易
2023/07/14	75	801.08	216.1	802.63	794.00	-141.1	1,060	-13.30%	大賣/鉅額交易
2023/07/13	202	829.72	101	830.62	829.00	101	1,032	9.78%	大買/大賣/鉅額交易
2023/07/12	146	810.99	46.4	816.88	810.00	99.6	1,010	9.86%	大買/
2023/07/11	63	818.14	11	823.82	824.00	52	992	5.24%
2023/07/10	64	825.89	27	827.59	819.00	37	986	3.75%
2023/07/07	27	833.11	45	833.89	829.00	-18	990	-1.82%
2023/07/06	45	847.60	24	846.13	844.00	21	986	2.13%
2023/07/05	38	853.26	16	851.75	849.00	22	983	2.24%
2023/07/04	37	853.95	31	854.81	848.00	6	978	0.61%
2023/07/03	63	865.25	48	862.94	858.00	15	971	1.54%
2023/06/30	34	856.59	94	854.40	860.00	-60	968	-6.19%
2023/06/29	61	849.80	23	855.00	852.00	38	980	3.87%
2023/06/28	31	865.87	55	863.91	849.00	-24	974	-2.46%
2023/06/27	11	887.55	56	889.63	877.00	-45	975	-4.61%
2023/06/26	65	886.71	73	882.11	891.00	-8	978	-0.82%
2023/06/21	39	892.62	34	896.30	890.00	5	986	0.50%
2023/06/20	162	893.14	41	893.68	890.00	121	1,003	12.06%	大買/鉅額交易
2023/06/19	38	880.71	94	877.98	885.00	-56	1,039	-5.39%
2023/06/16	273	887.47	125	888.70	887.00	148	1,070	13.83%	大買/大賣/鉅額交易
2023/06/15	44	858.68	36	861.63	855.00	8	1,063	0.75%
2023/06/14	42	866.79	14	864.86	872.00	28	1,050	2.67%
2023/06/13	19	871.74	42	872.29	873.00	-23	1,042	-2.21%
2023/06/12	75	864.21	69	869.81	864.00	6	1,036	0.58%
2023/06/09	39	838.92	30.3	838.27	840.00	8.7	1,014	0.86%
2023/06/08	50	850.58	84	863.21	831.00	-34	1,008	-3.37%
2023/06/07	88	888.58	92	885.62	884.00	-4	973	-0.41%
2023/06/06	29	865.86	60	868.22	862.00	-31	942	-3.29%
2023/06/05	74	894.65	26	888.96	878.00	48	931	5.15%
2023/06/02	57	896.86	23	886.17	883.00	34	921	3.69%
2023/06/01	38	871.89	38	869.11	875.00	0	911	0.00%
2023/05/31	98	878.55	154	903.14	871.00	-56	895	-6.25%	大賣/
2023/05/30	120	945.79	129	957.28	967.00	-9	851	-1.06%	大買/大賣/
2023/05/29	37	929.62	48	918.06	909.00	-11	823	-1.34%
2023/05/26	117	936.21	110	939.80	916.00	7	830	0.84%	大買/大賣/
2023/05/25	189	927.34	81	928.74	930.00	108	821	13.14%	大買/鉅額交易
2023/05/24	4	889.25	25	895.92	893.00	-21	804	-2.61%
2023/05/23	59	912.44	37	910.32	906.00	22	797	2.76%
2023/05/22	11	933.82	17	930.18	921.00	-6	796	-0.75%
2023/05/19	30	922.70	24	928.63	929.00	6	803	0.75%
2023/05/18	38.6	922.52	32	928.81	923.00	6.6	809	0.81%
2023/05/17	39	897.08	27	897.85	903.00	12	802	1.50%
2023/05/16	29	903.00	48	896.40	892.00	-19	803	-2.36%
2023/05/15	55	898.80	28	898.25	894.00	27	804	3.36%
2023/05/12	54	892.33	81	891.72	898.00	-27	807	-3.34%
2023/05/11	61	919.39	47.5	916.59	910.00	13.5	814	1.66%
2023/05/10	19	918.68	53	917.51	920.00	-34	812	-4.18%
2023/05/09	37	920.95	18	921.39	925.00	19	815	2.33%
2023/05/08	35	929.40	60	931.65	927.00	-25	817	-3.05%
2023/05/05	65	939.54	90	939.47	935.00	-25	816	-3.06%
2023/05/04	24	922.29	19	923.26	916.00	5	827	0.60%
2023/05/03	20	926.05	36	929.44	925.00	-16	842	-1.90%
2023/05/02	29	911.76	11	914.64	925.00	18	858	2.10%
2023/04/28	47	885.60	49	887.20	878.00	-2	870	-0.23%
2023/04/27	92	888.05	60	887.08	888.00	32	870	3.68%
2023/04/26	48	859.81	50	856.70	865.00	-2	870	-0.23%
2023/04/25	53	865.25	14	878.29	865.00	39	872	4.47%
2023/04/24	32	897.06	45	897.40	902.00	-13	897	-1.45%
2023/04/21	14	893.43	63	892.29	896.00	-49	902	-5.43%
2023/04/20	21	918.71	14.2	921.70	908.00	6.8	906	0.75%
2023/04/19	5	931.20	3	934.33	929.00	2	920	0.22%
2023/04/18	16	932.69	8.2	931.75	928.00	7.8	923	0.84%
2023/04/17	9	937.33	9	937.22	937.00	0	940	0.00%
2023/04/14	3	930.33	5	933.20	932.00	-2	944	-0.21%
2023/04/13	6	940.17	18	943.83	925.00	-12	949	-1.26%
2023/04/12	18	931.11	18	941.61	948.00	0	946	0.00%
2023/04/11	12	931.92	11	937.18	928.00	1	941	0.11%
2023/04/10	28	926.89	6	928.83	930.00	22	937	2.35%
2023/04/07	14	919.00	15	920.27	913.00	-1	934	-0.11%
2023/04/06	23.2	910.60	19	914.21	915.00	4.2	934	0.45%
2023/03/31	12	920.58	27	926.78	918.00	-15	932	-1.61%
2023/03/30	40	932.98	25	942.36	927.00	15	931	1.61%
2023/03/29	18	930.44	33	923.45	921.00	-15	920	-1.63%
2023/03/28	6	937.33	76	926.42	918.00	-70	918	-7.62%
2023/03/27	58	907.21	66	913.62	916.00	-8	896	-0.89%
2023/03/24	38	895.34	85	895.61	896.00	-47	886	-5.30%
2023/03/23	71	889.07	168	888.20	887.00	-97	871	-11.13%	大賣/
2023/03/22	51	906.25	92	906.67	887.00	-41	849	-4.83%
2023/03/21	373	922.60	233	923.33	918.00	140	804	17.41%	大買/大賣/鉅額交易
2023/03/20	99	875.65	90	857.56	888.00	9	756	1.19%
2023/03/17	80	806.70	48	809.56	808.00	32	720	4.44%
2023/03/16	21	789.33	28	789.64	782.00	-7	717	-0.98%
2023/03/15	29	803.41	21.2	802.89	791.00	7.8	715	1.09%
2023/03/14	7.2	787.58	16	785.25	780.00	-8.8	708	-1.24%
2023/03/13	38	787.53	23	790.13	787.00	15	708	2.12%
2023/03/10	11	808.27	9	805.56	803.00	2	699	0.29%
2023/03/09	5	824.00	138	821.58	817.00	-133	703	-18.90%	大賣/鉅額交易
2023/03/08	14	820.50	10	820.80	821.00	4	702	0.57%
2023/03/07	1	827.00	51	824.35	825.00	-50	703	-7.11%
2023/03/06	12	824.33	27	821.96	833.00	-15	704	-2.13%
2023/03/03	15	836.07	35	828.66	817.00	-20	702	-2.85%
2023/03/02	8	846.38	24	839.71	836.00	-16	695	-2.30%
2023/03/01	9	867.33	37	867.76	857.00	-28	691	-4.05%
2023/02/24	79	863.89	46	867.96	861.00	33	696	4.74%
2023/02/23	52	824.40	139	832.53	839.00	-87	687	-12.65%	大賣/
2023/02/22	29	813.55	21	812.57	818.00	8	687	1.16%
2023/02/21	3	833.67	8	832.25	828.00	-5	695	-0.72%
2023/02/20	16	827.56	35	832.54	831.00	-19	704	-2.70%
2023/02/17	17	825.00	5	821.80	824.00	12	710	1.69%
2023/02/16	5	843.40	23	830.43	830.00	-18	715	-2.51%
2023/02/15	14	832.93	17	834.59	834.00	-3	718	-0.42%
2023/02/14	9	843.78	8	842.13	832.00	1	719	0.14%
2023/02/13	29	853.14	35	851.49	844.00	-6	720	-0.83%
2023/02/10	15.9	857.96	32	857.81	858.00	-16.1	726	-2.21%
2023/02/09	28	844.89	20	853.05	859.00	8	725	1.10%
2023/02/08	55.5	837.66	18	837.17	833.00	37.5	714	5.25%
2023/02/07	29.5	837.42	36	833.92	838.00	-6.5	715	-0.91%
2023/02/06	25	832.24	15	823.07	837.00	10	720	1.39%
2023/02/03	42	821.88	35	821.63	822.00	7	719	0.97%
2023/02/02	54	816.87	71	824.92	829.00	-17	718	-2.37%
2023/02/01	49	782.10	41	784.95	789.00	8	712	1.12%
2023/01/31	42	760.81	48.7	764.07	758.00	-6.7	723	-0.93%
2023/01/30	46	780.83	69	783.83	770.00	-23	725	-3.17%
2023/01/17	54.2	778.88	2	769.00	774.00	52.2	717	7.28%
2023/01/16	22	775.41	13	773.92	771.00	9	720	1.25%
2023/01/13	7	790.14	18	788.17	783.00	-11	719	-1.53%
2023/01/12	40	787.43	194	782.38	788.00	-154	729	-21.11%	大賣/鉅額交易
2023/01/11	18	821.67	32	824.69	821.00	-14	709	-1.97%
2023/01/10	18	832.00	24	831.08	832.00	-6	719	-0.83%
2023/01/09	28	817.54	44	823.77	833.00	-16	731	-2.19%
2023/01/06	10	788.30	102	782.15	785.00	-92	726	-12.67%	大賣/
2023/01/05	25	781.40	50	786.80	789.00	-25	738	-3.38%
2023/01/04	9	822.00	26	814.12	803.00	-17	739	-2.30%
2023/01/03	9	828.33	17	829.53	824.00	-8	756	-1.06%
2022/12/30	5	821.00	31	825.26	826.00	-26	761	-3.41%
2022/12/29	50	806.70	11	810.27	810.00	39	770	5.06%
2022/12/28	8	803.13	12	800.75	802.00	-4	771	-0.52%
2022/12/27	4	834.00	6	834.00	823.00	-2	787	-0.25%
2022/12/26	19	833.16	17	834.82	831.00	2	792	0.25%
2022/12/23	22.4	810.81	8	810.75	829.00	14.4	801	1.80%
2022/12/22	13	817.46	47	822.15	826.00	-34	810	-4.20%
2022/12/21	25	813.20	25	817.36	807.00	0	815	0.00%
2022/12/20	33	827.36	13	847.00	823.00	20	818	2.44%
2022/12/19	20	868.70	10	869.10	855.00	10	821	1.22%
2022/12/16	12	891.75	52	888.60	889.00	-40	823	-4.86%
2022/12/15	6	909.17	23	914.30	913.00	-17	826	-2.06%
2022/12/14	21	896.71	16	904.31	913.00	5	829	0.60%
2022/12/13	11	884.27	29	888.21	883.00	-18	836	-2.15%
2022/12/12	13	879.92	23	882.83	886.00	-10	842	-1.19%
2022/12/09	2	882.00	14	885.14	884.00	-12	851	-1.41%
2022/12/08	39	870.33	91	868.84	873.00	-52	874	-5.95%
2022/12/07	13	860.77	33	861.09	857.00	-20	885	-2.26%
2022/12/06	9	874.22	12	874.92	870.00	-3	888	-0.34%
2022/12/05	28	883.46	19	883.16	883.00	9	908	0.99%
2022/12/02	41	881.00	8	884.13	886.00	33	916	3.60%
2022/12/01	66	886.85	10	886.20	887.00	56	918	6.09%
2022/11/30	24	864.42	78	863.08	864.00	-54	913	-5.91%
2022/11/29	50	872.38	62	872.23	873.00	-12	915	-1.31%
2022/11/28	39	876.33	24	877.04	879.00	15	928	1.61%
2022/11/25	9	871.22	17	880.71	886.00	-8	934	-0.86%
2022/11/24	94	887.82	15	887.00	895.00	79	929	8.50%
2022/11/23	82	871.80	47	873.34	873.00	35	928	3.77%
2022/11/22	128	868.50	29	870.69	866.00	99	931	10.63%	大買/
2022/11/21	91	866.93	49	868.73	870.00	42	931	4.51%
2022/11/18	106	846.70	57	847.14	848.00	49	936	5.23%	大買/
2022/11/17	19	821.37	24	821.96	829.00	-5	936	-0.53%
2022/11/16	43	794.74	56	801.25	805.00	-13	925	-1.41%
2022/11/15	44	780.32	67	779.43	780.00	-23	921	-2.49%
2022/11/14	161	798.34	23	796.52	787.00	138	931	14.81%	大買/鉅額交易
2022/11/11	43	809.84	52	808.25	798.00	-9	922	-0.98%
2022/11/10	40	798.40	36	799.47	799.00	4	917	0.44%
2022/11/09	18	809.83	10	810.70	811.00	8	930	0.86%
2022/11/08	36	812.08	53	803.36	796.00	-17	952	-1.78%
2022/11/07	24	794.67	36	794.61	796.00	-12	954	-1.26%
2022/11/04	59	793.88	22	794.05	796.00	37	950	3.89%
2022/11/03	20	794.90	33	795.91	796.00	-13	948	-1.37%
2022/11/02	11	791.55	9	794.11	798.00	2	948	0.21%
2022/11/01	23	780.30	22	778.77	782.00	1	941	0.11%
2022/10/31	7	776.86	18	776.00	776.00	-11	941	-1.17%
2022/10/28	65	764.74	51	764.27	769.00	14	942	1.49%
2022/10/27	157	737.46	73	736.89	752.00	84	926	9.07%	大買/
2022/10/26	54	692.54	43	697.79	694.00	11	915	1.20%
2022/10/25	25	716.40	45	724.93	719.00	-20	899	-2.22%
2022/10/24	33	729.12	26	725.96	725.00	7	887	0.79%
2022/10/21	16	707.25	38	714.71	700.00	-22	892	-2.46%
2022/10/20	39	709.00	47	712.77	722.00	-8	889	-0.90%
2022/10/19	26	729.81	50	729.42	732.00	-24	880	-2.73%
2022/10/18	87	707.70	64	712.83	706.00	23	870	2.64%
2022/10/17	226	704.32	44	703.70	716.00	182	861	21.13%	大買/鉅額交易
2022/10/14	54	735.87	53	741.94	725.00	1	848	0.12%
2022/10/13	114	729.13	83	736.28	721.00	31	847	3.66%	大買/
2022/10/12	92	735.28	93	734.15	736.00	-1	839	-0.12%
2022/10/11	124	754.89	54	777.46	752.00	70	834	8.39%	大買/
2022/10/07	50	805.02	44	802.48	811.00	6	846	0.71%
2022/10/06	43	810.58	33	812.15	814.00	10	865	1.16%
2022/10/05	31	788.26	78	790.58	786.00	-47	876	-5.36%
2022/10/04	49	782.84	71	783.20	793.00	-22	896	-2.45%
2022/10/03	73	748.47	90	752.17	741.00	-17	888	-1.91%
2022/09/30	44	753.45	26	745.88	764.00	18	909	1.98%
2022/09/29	21	745.19	49	749.06	739.00	-28	940	-2.98%
2022/09/28	45	749.07	111	758.78	735.00	-66	950	-6.94%	大賣/
2022/09/27	98	769.02	54	762.52	769.00	44	962	4.57%
2022/09/26	62	750.60	61	750.36	748.00	1	970	0.10%
2022/09/23	55	767.71	42	782.86	765.00	13	998	1.30%
2022/09/22	49	786.78	24	786.88	794.00	25	1,022	2.45%
2022/09/21	41	796.15	48	795.46	794.00	-7	1,036	-0.68%
2022/09/20	48	794.65	30	798.87	791.00	18	1,032	1.74%
2022/09/19	14	802.50	44	804.59	800.00	-30	1,032	-2.91%
2022/09/16	39	798.59	43	803.00	799.00	-4	1,035	-0.39%
2022/09/15	45	803.56	69	805.80	805.00	-24	1,035	-2.32%
2022/09/14	26	778.23	30	771.50	784.00	-4	1,018	-0.39%
2022/09/13	15	779.73	14	780.93	777.00	1	1,013	0.10%
2022/09/12	22	776.86	82	779.13	780.00	-60	1,015	-5.91%
2022/09/08	46	741.78	51	747.25	750.00	-5	1,017	-0.49%
2022/09/07	13	719.00	18	717.28	724.00	-5	1,028	-0.49%
2022/09/06	14	726.79	89	727.66	723.00	-75	1,035	-7.24%
2022/09/05	46	725.13	25	725.40	720.00	21	1,035	2.03%
2022/09/02	65	730.03	101.3	726.20	730.00	-36.3	1,032	-3.52%	大賣/
2022/09/01	35	704.37	55	712.95	696.00	-20	1,015	-1.97%
2022/08/31	10	729.70	50	731.90	728.00	-40	1,007	-3.97%
2022/08/30	23	737.04	31	743.32	735.00	-8	1,010	-0.79%
2022/08/29	19	735.95	24	733.83	735.00	-5	1,014	-0.49%
2022/08/26	28	761.79	25	772.20	755.00	3	1,013	0.30%
2022/08/25	47	766.96	35	775.31	770.00	12	1,009	1.19%
2022/08/24	18	751.00	48	758.69	760.00	-30	1,002	-2.99%
2022/08/23	29	733.79	23	734.70	732.00	6	992	0.60%
2022/08/22	46	744.30	20	746.70	733.00	26	1,000	2.60%
2022/08/19	36	748.42	128	748.64	755.00	-92	1,006	-9.14%	大賣/
2022/08/18	48	724.04	24	721.54	723.00	24	1,006	2.39%
2022/08/17	49	731.02	28	741.86	727.00	21	1,004	2.09%
2022/08/16	65	739.69	50	739.74	737.00	15	1,000	1.50%
2022/08/15	226	725.38	89	732.72	745.00	137	999	13.71%	大買/鉅額交易
2022/08/12	25	680.76	25	683.36	678.00	0	991	0.00%
2022/08/11	31	676.65	21	677.67	673.00	10	986	1.01%
2022/08/10	42	667.48	36	668.36	666.00	6	996	0.60%
2022/08/09	24	674.96	50	674.16	678.00	-26	1,000	-2.60%
2022/08/08	37	666.38	37	665.51	670.00	0	1,014	0.00%
2022/08/05	10	653.70	50	655.20	654.00	-40	1,049	-3.81%
2022/08/04	33	628.79	24	630.88	633.00	9	1,050	0.86%
2022/08/03	28	636.14	34	633.97	635.00	-6	1,050	-0.57%
2022/08/02	108	651.67	31	661.81	651.00	77	1,056	7.29%	大買/
2022/08/01	42	676.00	17	686.06	668.00	25	1,046	2.39%
2022/07/29	12	698.25	14	700.57	698.00	-2	1,044	-0.19%
2022/07/28	69	703.54	77.3	709.08	697.00	-8.3	1,052	-0.79%
2022/07/27	31	691.61	13	692.08	697.00	18	1,041	1.73%
2022/07/26	25	688.68	10	690.30	683.00	15	1,041	1.44%
2022/07/25	12	701.08	11	696.27	706.00	1	1,041	0.10%
2022/07/22	20	696.10	18	700.00	694.00	2	1,040	0.19%
2022/07/21	36	704.86	20	699.10	705.00	16	1,039	1.54%
2022/07/20	54	700.93	28	706.04	694.00	26	1,034	2.51%
2022/07/19	80	692.55	38	697.55	692.00	42	1,026	4.09%
2022/07/18	16	697.88	51	695.82	697.00	-35	1,022	-3.42%
2022/07/15	81	688.32	39	676.62	701.00	42	1,016	4.13%
2022/07/14	15	668.73	105	663.44	689.00	-90	996	-9.03%	大賣/
2022/07/13	29	640.24	255	639.58	638.00	-226	974	-23.20%	大賣/鉅額交易
2022/07/12	144	617.01	266	618.92	624.00	-122	957	-12.74%	大買/大賣/鉅額交易
2022/07/11	26	611.77	124	613.11	610.00	-98	930	-10.53%	大賣/
2022/07/08	64	610.52	117	616.07	612.00	-53	929	-5.70%	大賣/
2022/07/07	176	581.60	97	586.26	596.00	79	904	8.73%	大買/
2022/07/06	119	587.78	97	600.59	587.00	22	870	2.53%	大買/
2022/07/05	127	597.54	59	612.36	606.00	68	850	7.99%	大買/
2022/07/04	105	604.38	85	608.89	611.00	20	832	2.40%	大買/
2022/07/01	398	624.93	154	622.64	610.00	244	821	29.72%	大買/大賣/鉅額交易
2022/06/30	93	667.43	84	670.05	668.00	9	783	1.15%
2022/06/29	145	709.76	185	710.19	701.00	-40	755	-5.30%	大買/大賣/
2022/06/28	28	751.32	29	752.72	737.00	-1	732	-0.14%
2022/06/27	28	761.46	51	762.39	765.00	-23	730	-3.15%
2022/06/24	27	732.89	116	731.42	733.00	-89	721	-12.34%	大賣/
2022/06/23	50	712.98	20	724.30	715.00	30	710	4.22%
2022/06/22	27	732.19	52	737.17	725.00	-25	702	-3.56%
2022/06/21	38	738.61	29	741.41	748.00	9	707	1.27%
2022/06/20	82	742.37	35	744.00	740.00	47	700	6.71%
2022/06/17	110	753.31	71	760.38	748.00	39	704	5.54%	大買/
2022/06/16	72	810.60	96	806.06	773.00	-24	685	-3.50%
2022/06/15	99	804.21	35	807.37	804.00	64	662	9.66%
2022/06/14	45	786.87	27	792.63	790.00	18	659	2.73%
2022/06/13	52	802.38	26	799.73	803.00	26	658	3.95%
2022/06/10	20	806.65	34	807.12	813.00	-14	663	-2.11%
2022/06/09	38	804.37	14	804.00	804.00	24	686	3.50%
2022/06/08	23	796.17	29	797.17	801.00	-6	687	-0.87%
2022/06/07	18	782.78	20	777.60	789.00	-2	689	-0.29%
2022/06/06	57	765.30	117	764.50	769.00	-60	703	-8.53%	大賣/
2022/06/02	35	780.29	70	779.61	776.00	-35	703	-4.98%
2022/06/01	74	773.08	12	788.33	771.00	62	704	8.80%
2022/05/31	70	787.50	36	784.39	792.00	34	696	4.88%
2022/05/30	16	765.44	55	776.29	780.00	-39	691	-5.64%
2022/05/27	49	745.10	52	744.54	744.00	-3	682	-0.44%
2022/05/26	174	739.63	210	747.38	728.00	-36	673	-5.35%	大買/大賣/
2022/05/25	7	769.86	20	770.15	766.00	-13	661	-1.96%
2022/05/24	36	771.22	38	778.11	766.00	-2	663	-0.30%
2022/05/23	58	794.19	64	811.20	783.00	-6	661	-0.91%
2022/05/20	71	827.85	109	827.81	824.00	-38	645	-5.89%	大賣/
2022/05/19	45	812.09	111	811.84	812.00	-66	627	-10.51%	大賣/
2022/05/18	80	818.25	52	822.00	822.00	28	621	4.51%
2022/05/17	44	811.14	50	813.12	812.00	-6	609	-0.98%
2022/05/16	131	815.11	76	814.95	815.00	55	602	9.13%	大買/
2022/05/13	189	795.67	68	797.25	810.00	121	581	20.80%	大買/鉅額交易
2022/05/12	34	740.85	20	741.90	740.00	14	548	2.55%
2022/05/11	28	736.96	29	738.45	751.00	-1	547	-0.18%
2022/05/10	37	714.62	50	717.76	721.00	-13	542	-2.40%
2022/05/09	20	741.85	20	735.85	747.00	0	534	0.00%
2022/05/06	24	733.92	27	736.70	735.00	-3	532	-0.56%
2022/05/05	4	756.75	11	761.91	758.00	-7	534	-1.31%
2022/05/04	14	747.21	9	741.44	744.00	5	527	0.95%
2022/05/03	12	734.00	15	733.60	740.00	-3	532	-0.56%
2022/04/29	13	730.38	10	732.00	733.00	3	529	0.57%
2022/04/28	19	715.79	30	715.70	717.00	-11	530	-2.07%
2022/04/27	23	693.35	45	696.93	710.00	-22	529	-4.16%
2022/04/26	13	708.62	46.8	708.82	705.00	-33.8	526	-6.43%
2022/04/25	18	694.06	32	695.47	695.00	-14	529	-2.64%
2022/04/22	22	720.82	80	723.88	711.00	-58	526	-11.01%
2022/04/21	18	742.83	62	746.52	746.00	-44	529	-8.32%
2022/04/20	49	748.29	54	754.15	741.00	-5	526	-0.95%
2022/04/19	35	740.66	29	741.90	744.00	6	521	1.15%
2022/04/18	18	722.61	16	721.00	722.00	2	516	0.39%
2022/04/15	4	704.50	1	706.00	702.00	3	511	0.59%
2022/04/14	50	727.14	30	724.50	724.00	20	515	3.88%
2022/04/13	22	714.68	14	716.00	715.00	8	508	1.57%
2022/04/12	50	694.28	20	694.75	706.00	30	505	5.93%
2022/04/11	20	673.95	14	688.64	671.00	6	502	1.19%
2022/04/08	36	688.08	15	686.40	695.00	21	502	4.18%
2022/04/07	60.1	675.46	19	679.79	668.00	41.1	497	8.27%
2022/04/06	94	691.90	29	694.10	685.00	65	492	13.21%
2022/04/01	30	709.67	18	711.33	714.00	12	491	2.44%
2022/03/31	6	703.50	2.4	705.39	701.00	3.6	489	0.74%
2022/03/30	11	708.45	7	710.86	711.00	4	497	0.80%
2022/03/29	93	716.17	25	713.48	703.00	68	507	13.39%
2022/03/28	63	701.49	15	700.33	702.00	48	514	9.32%
2022/03/25	123	711.54	37	710.95	710.00	86	517	16.61%	大買/
2022/03/24	181	705.16	73	706.73	717.00	108	515	20.95%	大買/鉅額交易
2022/03/23	153	693.87	24	697.71	693.00	129	506	25.49%	大買/鉅額交易
2022/03/22	63	692.30	100	690.97	692.00	-37	504	-7.33%
2022/03/21	26	654.85	44.2	658.66	660.00	-18.2	496	-3.66%
2022/03/18	9	638.78	8	637.75	643.00	1	500	0.20%
2022/03/17	36	638.08	30	638.23	640.00	6	500	1.20%
2022/03/16	42	618.83	23	622.09	618.00	19	493	3.85%
2022/03/15	66	615.83	82	616.27	614.00	-16	497	-3.22%
2022/03/14	138	634.73	38	651.79	622.00	100	492	20.29%	大買/
2022/03/11	99	674.25	37	672.86	670.00	62	471	13.15%
2022/03/10	81	672.64	52	675.92	681.00	29	465	6.23%
2022/03/09	166	634.86	92	639.46	645.00	74	459	16.10%	大買/
2022/03/08	24	668.13	31	676.52	670.00	-7	444	-1.58%
2022/03/07	20	691.85	47	696.96	685.00	-27	442	-6.10%
2022/03/04	4	724.75	16	726.50	724.00	-12	442	-2.71%
2022/03/03	11	725.18	11	726.27	728.00	0	450	0.00%
2022/03/02	11	721.09	26	720.69	722.00	-15	455	-3.29%
2022/03/01	8	728.88	10	732.00	726.00	-2	462	-0.43%
2022/02/25	22	719.86	9	716.44	717.00	13	477	2.72%
2022/02/24	11	700.82	88	701.49	702.00	-77	478	-16.10%
2022/02/23	11	708.64	16	701.56	710.00	-5	479	-1.04%
2022/02/22	26	691.62	14	694.36	693.00	12	500	2.40%
2022/02/21	54	703.94	11	701.00	702.00	43	519	8.28%
2022/02/18	6	690.33	9	689.78	689.00	-3	524	-0.57%
2022/02/17	25	693.76	20	697.25	692.00	5	539	0.93%
2022/02/16	21	701.43	13	702.00	699.00	8	561	1.42%
2022/02/15	16	698.69	7	697.29	697.00	9	581	1.55%
2022/02/14	26	690.50	12	696.50	688.00	14	584	2.40%
2022/02/11	44	704.39	14	702.71	703.00	30	582	5.15%
2022/02/10	38	705.32	2	704.00	711.00	36	600	5.99%
2022/02/09	19	709.74	9	711.78	710.00	10	600	1.67%
2022/02/08	24	708.58	15	713.07	703.00	9	595	1.51%
2022/02/07	61	711.92	6	716.00	716.00	55	591	9.30%
2022/01/26	24	715.21	15	717.27	713.00	9	585	1.54%
2022/01/25	80	710.90	15	720.27	712.00	65	593	10.96%
2022/01/24	13	722.00	5	718.40	739.00	8	590	1.35%
2022/01/21	119	737.15	32	739.28	727.00	87	593	14.66%	大買/
2022/01/20	18	763.22	2	758.00	770.00	16	588	2.72%
2022/01/19	2	747.50	13	753.00	761.00	-11	594	-1.85%
2022/01/18	12	745.08	2	745.00	750.00	10	596	1.68%
2022/01/17	9	724.44	4	730.25	734.00	5	594	0.84%
2022/01/14	24	710.83	20	709.50	724.00	4	597	0.67%
2022/01/13	66	725.70	7.3	731.12	718.00	58.7	593	9.89%
2022/01/12	28	744.00	48	733.92	748.00	-20	589	-3.39%
2022/01/11	15	724.80	10	724.10	720.00	5	583	0.86%
2022/01/10	49	735.51	6	737.00	733.00	43	583	7.36%
2022/01/07	45	732.47	18	735.44	739.00	27	581	4.65%
2022/01/06	20	733.50	12	733.75	738.00	8	579	1.38%
2022/01/05	27	736.33	30	735.50	739.00	-3	577	-0.52%
2022/01/04	31	735.26	12	740.42	740.00	19	577	3.29%
2022/01/03	11	749.91	4	755.00	749.00	7	577	1.21%
2021/12/30	54	756.15	8	758.50	761.00	46	587	7.83%
2021/12/29	55	762.05	38	758.95	752.00	17	594	2.86%
2021/12/28	10	763.00	9	762.22	769.00	1	600	0.17%
2021/12/27	7	756.00	5	761.60	756.00	2	600	0.33%
2021/12/24	22	754.68	25	758.92	754.00	-3	603	-0.50%
2021/12/23	21	743.00	19	748.79	756.00	2	607	0.33%
2021/12/22	29	734.69	15	731.67	730.00	14	599	2.33%
2021/12/21	10	698.60	11	701.45	712.00	-1	592	-0.17%
2021/12/20	6	685.83	2	694.50	690.00	4	601	0.66%
2021/12/17	19	686.05	3	686.67	687.00	16	611	2.62%
2021/12/16	20	705.60	5	702.80	696.00	15	615	2.44%
2021/12/15	29	701.10	28	702.46	703.00	1	613	0.16%
2021/12/14	15	708.13	17.9	710.41	707.00	-2.9	613	-0.48%
2021/12/13	10	694.50	3	692.00	698.00	7	611	1.14%
2021/12/10	26	680.85	5	680.40	680.00	21	623	3.37%
2021/12/09	26	694.81	16	698.63	688.00	10	630	1.59%
2021/12/08	45	683.22	15	685.47	691.00	30	641	4.68%
2021/12/07	26	671.50	10	672.40	669.00	16	675	2.37%
2021/12/06	4	673.75	3.3	673.34	678.00	0.7	705	0.10%
2021/12/03	8	674.75	2	673.50	675.00	6	715	0.84%
2021/12/02	72	665.97	8	665.88	672.00	64	713	8.97%
2021/12/01	25	672.40	0	0.00	672.00	25	703	3.55%
2021/11/30	48	687.42	3	686.00	687.00	45	699	6.44%
2021/11/29	14	686.29	9	677.22	696.00	5	691	0.72%
2021/11/26	21	672.90	14	670.43	672.00	7	681	1.03%
2021/11/25	23	687.13	3	690.00	690.00	20	675	2.96%
2021/11/24	58	674.55	1	667.00	670.00	57	669	8.52%
2021/11/23	4	712.00	10	690.80	689.00	-6	650	-0.92%
2021/11/22	22	705.68	2	705.50	709.00	20	643	3.11%
2021/11/19	0	0.00	6	710.00	705.00	-6	638	-0.94%
2021/11/18	13	676.62	7	681.57	674.00	6	617	0.97%
2021/11/17	0	0.00	6	658.67	656.00	-6	599	-1.00%
2021/11/16	11	659.36	52	650.38	667.00	-41	598	-6.85%
2021/11/15	0	0.00	36	663.00	667.00	-36	589	-6.11%
2021/11/12	10	616.40	1	626.00	626.00	9	572	1.57%
2021/11/11	9	590.67	0	0.00	597.00	9	558	1.61%
2021/11/10	9	604.00	1	599.00	605.00	8	555	1.44%
2021/11/09	102	599.78	1	602.00	602.00	101	570	17.69%	大買/鉅額交易
2021/11/08	4	581.00	0	0.00	579.00	4	563	0.71%
2021/11/05	7	588.71	0	0.00	586.00	7	560	1.25%
2021/11/04	13	578.38	0	0.00	575.00	13	561	2.32%
2021/11/03	4	580.50	1	578.00	578.00	3	559	0.54%
2021/11/02	2	582.00	12	597.25	582.00	-10	557	-1.79%
2021/11/01	0	0.00	4	599.75	599.00	-4	546	-0.73%
2021/10/29	2	583.00	3	581.95	578.00	-1	542	-0.19%
2021/10/28	3	581.33	0	0.00	574.00	3	539	0.56%
2021/10/27	10	569.60	0	0.00	575.00	10	540	1.85%
2021/10/26	8	549.88	0	0.00	553.00	8	536	1.49%
2021/10/25	1	540.00	0	0.00	540.00	1	541	0.18%
2021/10/22	3	547.33	0	0.00	546.00	3	543	0.55%
2021/10/21	3	549.00	0	0.00	549.00	3	551	0.54%
2021/10/19	12	562.08	1	555.00	555.00	11	551	1.99%
2021/10/18	0	0.00	3	548.67	550.00	-3	551	-0.54%
2021/10/15	0	0.00	3	560.67	559.00	-3	550	-0.54%
2021/10/14	1	562.00	3	560.67	556.00	-2	552	-0.36%
2021/10/13	2	564.50	4	566.00	564.00	-2	557	-0.36%
2021/10/12	0	0.00	5	577.20	578.00	-5	560	-0.89%
2021/10/08	0	0.00	8	574.25	574.00	-8	558	-1.43%
2021/10/07	2	567.00	1	553.00	566.00	1	553	0.18%
2021/10/06	14	541.00	3	541.67	541.00	11	547	2.01%
2021/10/05	5	526.80	1	527.00	527.00	4	542	0.74%
2021/10/04	0	0.00	3	531.00	522.00	-3	538	-0.56%
2021/10/01	2	537.50	6	537.00	536.00	-4	538	-0.74%
2021/09/30	0	0.00	62.3	557.27	555.00	-62.3	540	-11.53%
2021/09/29	3	541.00	0	0.00	538.00	3	534	0.56%
2021/09/28	3	559.00	24.9	549.33	555.00	-21.9	532	-4.11%
2021/09/27	5	559.40	34	553.71	553.00	-29	546	-5.31%
2021/09/24	31	580.06	19	586.11	577.00	12	537	2.23%
2021/09/23	17	587.41	6	579.67	578.00	11	535	2.06%
2021/09/22	1	561.00	17	559.94	561.00	-16	530	-3.02%
2021/09/17	3	567.67	0	0.00	573.00	3	532	0.56%
2021/09/16	3	565.33	9	561.22	560.00	-6	536	-1.12%
2021/09/15	6	570.67	5	583.40	575.00	1	533	0.19%
2021/09/14	7	590.71	6	586.33	591.00	1	525	0.19%
2021/09/13	21	582.10	27	589.33	583.00	-6	521	-1.15%
2021/09/10	2	594.00	22	601.59	606.00	-20	511	-3.91%
2021/09/09	13	579.77	2	586.50	584.00	11	485	2.27%
2021/09/02	2	533.00	3	532.67	534.00	-1	477	-0.21%
2021/08/31	0	0.00	2	540.00	540.00	-2	511	-0.39%
2021/08/30	2	530.00	2	539.50	540.00	0	524	0.00%
2021/08/27	0	0.00	1	518.00	520.00	-1	525	-0.19%
2021/08/26	0	0.00	1	519.00	519.00	-1	534	-0.19%
2021/08/25	2	542.00	0	0.00	541.00	2	544	0.37%
2021/08/24	0	0.00	1	549.00	538.00	-1	551	-0.18%
2021/08/23	2	538.00	4	539.50	539.00	-2	555	-0.36%
2021/08/20	9	517.00	4	527.25	531.00	5	576	0.87%
2021/08/19	1	510.00	5	515.60	504.00	-4	582	-0.69%
2021/08/17	3	511.00	12	520.75	515.00	-9	595	-1.51%
2021/08/16	1	525.00	19	530.05	525.00	-18	601	-2.99%
2021/08/13	4	540.25	1	537.00	536.00	3	634	0.47%
2021/08/12	7	522.00	13	532.08	522.00	-6	614	-0.98%
2021/08/11	3	546.00	7	552.71	546.00	-4	603	-0.66%
2021/08/10	2	557.00	5	556.40	564.00	-3	618	-0.49%
2021/08/09	2	558.00	2	565.00	558.00	0	647	0.00%
2021/08/06	0	0.00	13	570.08	570.00	-13	678	-1.91%
2021/08/05	1	572.00	2	571.00	571.00	-1	693	-0.14%
2021/08/04	13	565.92	0	0.00	568.00	13	713	1.82%
2021/08/03	4.6	562.28	8	554.75	553.00	-3.4	720	-0.47%
2021/08/02	1.7	565.41	10	561.30	566.00	-8.3	727	-1.14%
2021/07/30	10	567.70	8	566.75	571.00	2	728	0.27%
2021/07/29	22	567.55	13	560.77	562.00	9	729	1.23%
2021/07/28	19	555.05	4	548.50	549.00	15	730	2.05%
2021/07/27	8	555.38	5	552.80	555.00	3	736	0.41%
2021/07/26	6	552.00	14	547.86	555.00	-8	742	-1.08%
2021/07/23	0	0.00	5	544.60	540.00	-5	774	-0.65%
2021/07/22	7	543.00	39	544.10	544.00	-32	783	-4.08%
2021/07/21	1	537.00	15	545.93	544.00	-14	792	-1.77%
2021/07/20	5	542.60	2	548.50	546.00	3	808	0.37%
2021/07/19	24	549.00	0	0.00	550.00	24	813	2.95%
2021/07/16	7	556.71	2	557.00	555.00	5	811	0.62%
2021/07/15	0	0.00	3	566.67	565.00	-3	817	-0.37%
2021/07/14	19	571.21	4	568.00	571.00	15	820	1.83%
2021/07/13	0	0.00	9	572.11	565.00	-9	823	-1.09%
2021/07/12	6	578.50	12	574.50	579.00	-6	825	-0.73%
2021/07/09	2	566.50	10	571.30	575.00	-8	826	-0.97%
2021/07/08	4	561.25	11	562.09	563.00	-7	827	-0.85%
2021/07/07	0	0.00	11	564.55	568.00	-11	833	-1.32%
2021/07/06	9	552.56	1	560.00	552.00	8	835	0.96%
2021/07/02	11	562.45	0	0.00	565.00	11	847	1.30%
2021/07/01	4	568.99	1	564.00	564.00	3	833	0.36%
2021/06/30	7	579.43	125	579.50	584.00	-118	836	-14.11%	大賣/鉅額交易
2021/06/29	22.4	591.36	21	590.67	582.00	1.4	841	0.16%
2021/06/28	2	593.00	6	592.67	595.00	-4	842	-0.47%
2021/06/25	20	590.50	19	593.26	591.00	1	847	0.12%
2021/06/24	5	584.80	9	586.56	578.00	-4	841	-0.48%
2021/06/23	5	579.60	1	586.00	586.00	4	840	0.48%
2021/06/22	2	568.00	14	575.29	565.00	-12	840	-1.43%
2021/06/21	0	0.00	13	572.54	570.00	-13	836	-1.55%
2021/06/18	29	579.17	37	574.97	576.00	-8	832	-0.96%
2021/06/17	5	546.40	16	555.13	556.00	-11	834	-1.32%
2021/06/16	0	0.00	11	545.36	544.00	-11	836	-1.31%
2021/06/15	0.2	549.00	3	540.33	540.00	-2.8	839	-0.34%
2021/06/11	6	545.33	17	543.82	537.00	-11	842	-1.31%
2021/06/10	26	550.15	1	552.00	552.00	25	850	2.94%
2021/06/09	29	534.66	9	544.00	527.00	20	836	2.39%
2021/06/07	38	554.08	2	565.00	565.00	36	812	4.43%
2021/06/04	10	576.90	2	579.00	569.00	8	807	0.99%
2021/06/03	64	566.20	0	0.00	573.00	64	819	7.81%
2021/06/02	48	568.10	0	0.00	574.00	48	815	5.88%
2021/06/01	15	591.67	0	0.00	588.00	15	812	1.85%
2021/05/31	10	593.50	6	600.83	593.00	4	817	0.49%
2021/05/28	5.6	598.93	12	591.08	592.00	-6.4	814	-0.79%
2021/05/27	18	573.11	22	576.64	577.00	-4	803	-0.50%
2021/05/26	31	567.45	2.5	566.41	569.00	28.6	800	3.57%
2021/05/25	14	564.00	0	0.00	559.00	14	803	1.74%
2021/05/24	3	558.00	17	562.24	554.00	-14	802	-1.75%
2021/05/21	25	551.32	3	545.33	556.00	22	804	2.73%
2021/05/20	17	520.06	0	0.00	519.00	17	793	2.14%
2021/05/19	3	522.00	1	533.00	520.00	2	817	0.24%
2021/05/18	1	521.00	16	526.00	529.00	-15	849	-1.76%
2021/05/17	6	512.17	33	514.24	511.00	-27	845	-3.19%
2021/05/14	19	500.55	4	507.75	513.00	15	826	1.82%
2021/05/13	5	469.80	35	469.69	467.00	-30	798	-3.76%
2021/05/12	87	456.52	31	481.69	481.00	56	788	7.10%
2021/05/11	0	0.00	7	501.00	493.50	-7	771	-0.91%
2021/05/10	3	510.67	10	523.80	530.00	-7	763	-0.92%
2021/05/07	10	509.00	3	513.33	515.00	7	763	0.92%
2021/05/06	7	498.14	8	495.13	502.00	-1	766	-0.13%
2021/05/05	9	502.28	27	498.70	496.00	-18	763	-2.36%
2021/05/04	17	510.94	34	518.56	512.00	-17	758	-2.24%
2021/05/03	15	545.00	41	544.76	536.00	-26	753	-3.45%
2021/04/29	74	542.92	6	543.33	543.00	68	752	9.04%
2021/04/28	29	518.72	2	519.50	520.00	27	724	3.73%
2021/04/27	2	520.50	2	517.50	518.00	0	723	0.00%
2021/04/26	28	515.82	7	516.86	518.00	21	715	2.94%
2021/04/23	3	495.00	69	494.72	502.00	-66	704	-9.37%
2021/04/22	5	490.30	0	0.00	487.00	5	707	0.71%
2021/04/21	11	489.95	5	487.50	489.50	6	710	0.84%
2021/04/20	9	484.78	1	483.00	483.00	8	717	1.11%
2021/04/16	2	484.00	0	0.00	484.50	2	752	0.27%
2021/04/15	0	0.00	1	471.50	470.00	-1	768	-0.13%
2021/04/14	0	0.00	18	472.39	475.00	-18	811	-2.22%
2021/04/13	6	470.00	25	481.10	470.00	-19	866	-2.19%
2021/04/12	0	0.00	18	490.25	484.50	-18	869	-2.07%
2021/04/09	0	0.00	29	498.98	496.50	-29	884	-3.28%
2021/04/08	1	499.50	13	499.50	509.00	-12	881	-1.36%
2021/04/07	3	499.50	7	495.00	499.50	-4	870	-0.46%
2021/04/06	7	496.29	66	493.05	495.50	-59	873	-6.76%
2021/04/01	0	0.00	13	491.77	491.00	-13	868	-1.50%
2021/03/31	0	0.00	45	501.03	499.50	-45	858	-5.24%
2021/03/30	6	509.00	15	507.47	509.00	-9	870	-1.03%
2021/03/29	20	501.40	13	500.58	500.00	7	884	0.79%
2021/03/26	0	0.00	22	501.39	499.50	-22	895	-2.46%
2021/03/25	0	0.00	87	502.57	500.00	-87	911	-9.54%
2021/03/24	0	0.00	8	505.25	504.00	-8	926	-0.86%
2021/03/22	34	506.28	3.3	506.75	507.00	30.7	966	3.18%
2021/03/18	0	0.00	6	498.17	496.00	-6	982	-0.61%
2021/03/17	2	498.00	0	0.00	503.00	2	991	0.20%
2021/03/16	37	495.00	11	497.18	496.00	26	1,005	2.59%
2021/03/15	30	499.82	1	503.00	500.00	29	1,035	2.80%
2021/03/10	46	500.30	11	494.55	500.00	35	1,059	3.30%
2021/03/09	4	489.75	11	495.82	490.00	-7	1,057	-0.66%
2021/03/08	0	0.00	1	507.00	507.00	-1	1,053	-0.09%
2021/03/05	29	501.29	17	501.35	499.00	12	1,077	1.11%
2021/03/04	19	513.05	1	527.00	510.00	18	1,075	1.67%
2021/03/03	3	533.67	1	527.00	536.00	2	1,074	0.19%
2021/03/02	5	524.00	2	522.50	521.00	3	1,085	0.28%
2021/02/26	2	518.50	25	518.32	519.00	-23	1,132	-2.03%
2021/02/25	224	523.65	0	0.00	528.00	224	1,197	18.71%	大買/鉅額交易
2021/02/24	6.5	516.99	0	0.00	514.00	6.5	1,191	0.55%
2021/02/23	3	523.67	1	526.00	526.00	2	1,188	0.17%
2021/02/22	23	534.39	5	532.60	535.00	18	1,201	1.50%
2021/02/19	1	563.00	34	548.53	550.00	-33	1,186	-2.78%
2021/02/18	70	572.80	24	576.13	577.00	46	1,170	3.93%
2021/02/17	2	554.00	6	549.50	555.00	-4	1,154	-0.35%
2021/02/05	0	0.00	7	536.71	532.00	-7	1,153	-0.61%
2021/02/04	3	530.33	0	0.00	534.00	3	1,156	0.26%
2021/02/03	2	532.00	1	528.00	525.00	1	1,178	0.08%
2021/02/01	0	0.00	1	512.00	522.00	-1	1,198	-0.08%
2021/01/29	0	0.00	13	530.46	519.00	-13	1,204	-1.08%
2021/01/28	7	532.29	53	529.25	535.00	-46	1,199	-3.84%
2021/01/27	9	530.00	4	529.00	530.00	5	1,197	0.42%
2021/01/26	0	0.00	10	534.50	531.00	-10	1,202	-0.83%
2021/01/25	0	0.00	2	554.50	543.00	-2	1,214	-0.16%
2021/01/22	1	548.00	17	548.06	546.00	-16	1,225	-1.31%
2021/01/20	13	530.08	5	530.80	527.00	8	1,215	0.66%
2021/01/19	20	544.05	0	0.00	539.00	20	1,209	1.65%
2021/01/18	12	536.58	0	0.00	537.00	12	1,212	0.99%
2021/01/15	24	550.21	5	559.40	548.00	19	1,211	1.57%
2021/01/14	24	554.83	11	558.00	553.00	13	1,208	1.08%
2021/01/13	13	560.00	6	560.83	561.00	7	1,211	0.58%
2021/01/12	25	546.52	6	551.00	543.00	19	1,211	1.57%
2021/01/11	3	563.33	2	559.00	564.00	1	1,200	0.08%
2021/01/08	0.5	588.00	0	0.00	545.00	0.5	1,201	0.04%
2021/01/07	0	0.00	9	543.11	535.00	-9	1,200	-0.75%
2021/01/06	52	503.68	16	507.13	531.00	36	1,167	3.08%
2021/01/04	37	488.35	10	490.50	490.50	27	1,149	2.35%
2020/12/31	7	478.50	0	0.00	474.50	7	1,178	0.59%
2020/12/30	4	473.00	0	0.00	473.50	4	1,184	0.34%
2020/12/28	1	475.50	1	474.50	474.00	0	1,208	0.00%
2020/12/23	1	478.50	0	0.00	472.00	1	1,349	0.07%
2020/12/22	2	459.50	20	469.40	459.50	-18	1,413	-1.27%
2020/12/18	16	465.81	0	0.00	466.50	16	1,482	1.08%
2020/12/17	0	0.00	74	464.81	454.00	-74	1,467	-5.04%
2020/12/16	0	0.00	23	464.09	459.00	-23	1,442	-1.59%
2020/12/15	0	0.00	98	467.85	456.00	-98	1,429	-6.86%
2020/12/14	4	459.25	34	463.24	467.50	-30	1,411	-2.13%
2020/12/11	0	0.00	9	456.11	457.00	-9	1,410	-0.64%
2020/12/10	0	0.00	22	466.82	466.50	-22	1,413	-1.56%
2020/12/09	19	472.53	0	0.00	477.00	19	1,405	1.35%
2020/12/08	1	454.00	196	454.32	454.00	-195	1,369	-14.24%	大賣/鉅額交易
2020/12/07	0	0.00	2	455.25	455.50	-2	1,353	-0.15%
2020/12/04	15	451.83	17	451.59	454.50	-2	1,354	-0.15%
2020/12/03	0	0.00	1	450.00	449.50	-1	1,348	-0.07%
2020/12/02	0	0.00	15	455.97	453.50	-15	1,346	-1.11%
2020/12/01	0	0.00	49	454.81	454.00	-49	1,346	-3.64%
2020/11/30	7	445.00	1	445.00	445.00	6	1,326	0.45%
2020/11/27	0	0.00	5	448.90	450.00	-5	1,325	-0.38%
2020/11/25	1	469.50	1	490.00	451.00	0	1,317	0.00%
2020/11/24	66	450.28	0	0.00	471.50	66	1,295	5.10%
2020/11/23	0	0.00	1	436.00	429.00	-1	1,238	-0.08%
2020/11/19	46	432.51	1	415.00	429.00	45	1,237	3.64%
2020/11/18	1	415.00	0	0.00	415.50	1	1,234	0.08%
2020/11/17	1	417.50	2	417.75	416.00	-1	1,243	-0.08%
2020/11/16	1	416.00	21	416.00	416.50	-20	1,256	-1.59%
2020/11/13	0	0.00	5	421.70	420.50	-5	1,246	-0.40%
2020/11/12	6	423.00	87	423.29	424.00	-81	1,243	-6.51%
2020/11/11	0	0.00	80	419.73	417.50	-80	1,235	-6.48%
2020/11/10	0	0.00	68	431.10	430.50	-68	1,218	-5.58%
2020/11/09	0	0.00	84	435.14	433.00	-84	1,230	-6.83%
2020/11/06	0	0.00	41	444.67	439.00	-41	1,231	-3.33%
2020/11/05	6	435.33	40	436.94	440.00	-34	1,254	-2.71%
2020/11/04	12	436.08	0	0.00	438.00	12	1,263	0.95%
2020/11/03	3	433.50	58	434.64	433.50	-55	1,264	-4.35%
2020/11/02	123	426.15	7	436.71	430.00	116	1,272	9.12%	大買/鉅額交易
2020/10/30	113	440.74	24	441.38	436.50	89	1,282	6.94%	大買/
2020/10/29	43	449.49	0	0.00	450.00	43	1,269	3.39%
2020/10/28	23	460.57	0	0.00	457.00	23	1,267	1.81%
2020/10/26	0	0.00	5	465.80	463.50	-5	1,283	-0.39%
2020/10/23	0	0.00	17	475.38	470.00	-17	1,295	-1.31%
2020/10/22	2	470.50	0	0.00	470.50	2	1,309	0.15%
2020/10/20	2	482.00	7	473.86	482.00	-5	1,330	-0.38%
2020/10/19	6	472.42	17	473.24	468.00	-11	1,317	-0.83%
2020/10/16	3	483.00	12	479.42	475.00	-9	1,316	-0.68%
2020/10/15	27	489.33	0	0.00	490.50	27	1,318	2.05%
2020/10/14	1	479.00	4	478.00	478.00	-3	1,315	-0.23%
2020/10/13	0	0.00	23	478.33	472.50	-23	1,315	-1.75%
2020/10/12	0	0.00	62	479.80	484.50	-62	1,309	-4.73%
2020/10/08	103	481.50	57	482.10	488.00	46	1,335	3.44%	大買/
2020/10/06	16	463.72	7	462.86	462.00	9	1,363	0.66%
2020/09/30	0	0.00	137	462.49	461.00	-137	1,448	-9.46%	大賣/鉅額交易
2020/09/29	62	473.57	43	470.97	478.00	19	1,463	1.30%
2020/09/28	0	0.00	234	447.11	448.50	-234	1,404	-16.66%	大賣/鉅額交易
2020/09/25	374	470.67	113	460.77	453.50	261	1,413	18.47%	大買/大賣/鉅額交易
2020/09/24	173	449.25	71	447.63	448.50	102	1,342	7.60%	大買/鉅額交易
2020/09/23	278	432.26	7	448.50	443.00	271	1,303	20.79%	大買/鉅額交易
2020/09/22	2	413.75	25	418.42	412.50	-23	1,268	-1.81%
2020/09/21	5	428.90	15	429.17	425.50	-10	1,274	-0.78%
2020/09/18	15	428.83	2	429.00	429.00	13	1,285	1.01%
2020/09/17	51	436.10	5	434.00	426.00	46	1,292	3.56%
2020/09/16	0	0.00	15	429.50	432.00	-15	1,312	-1.14%
2020/09/15	96	423.32	13	415.23	428.00	83	1,333	6.23%
2020/09/14	5	413.20	69	411.38	412.00	-64	1,338	-4.78%
2020/09/11	0	0.00	35	410.07	404.50	-35	1,361	-2.57%
2020/09/10	0	0.00	12	420.92	416.50	-12	1,372	-0.87%
2020/09/09	0	0.00	11	416.18	423.50	-11	1,380	-0.80%
2020/09/08	16	421.72	6	419.25	417.00	10	1,395	0.72%
2020/09/07	9	425.44	11	421.32	419.50	-2	1,428	-0.14%
2020/09/04	1	422.00	0	0.00	425.00	1	1,466	0.07%
2020/09/03	5	429.60	39	437.88	428.50	-34	1,481	-2.30%
2020/09/02	0	0.00	43	429.65	427.00	-43	1,517	-2.83%
2020/09/01	0	0.00	8	427.69	426.00	-8	1,528	-0.52%
2020/08/31	0	0.00	17	434.47	428.00	-17	1,551	-1.10%
2020/08/28	80	439.38	25	442.82	441.00	55	1,564	3.52%
2020/08/27	1	421.50	6	421.08	421.50	-5	1,555	-0.32%
2020/08/26	1	410.50	0	0.00	413.50	1	1,565	0.06%
2020/08/25	2	409.00	4	409.75	407.50	-2	1,577	-0.13%
2020/08/24	1	400.50	4	415.50	415.50	-3	1,588	-0.19%
2020/08/21	87	389.21	0	0.00	397.00	87	1,598	5.44%
2020/08/20	12	378.75	4	394.00	379.00	8	1,607	0.50%
2020/08/19	12	403.13	0	0.00	403.50	12	1,620	0.74%
2020/08/18	9	419.94	0	0.00	416.50	9	1,622	0.55%
2020/08/17	35	419.31	0	0.00	419.50	35	1,644	2.13%
2020/08/13	8	420.81	0	0.00	418.00	8	1,691	0.47%
2020/08/12	14	407.00	2	419.50	406.50	12	1,699	0.71%
2020/08/11	23	415.98	2	428.00	418.00	21	1,709	1.23%
2020/08/10	4	436.00	0	0.00	436.00	4	1,736	0.23%
2020/08/07	12	460.58	1	458.00	458.00	11	1,804	0.61%
2020/08/06	0	0.00	5	463.10	459.00	-5	1,823	-0.27%
2020/08/03	14	449.61	0	0.00	449.00	14	1,838	0.76%
2020/07/31	0	0.00	2	451.25	449.00	-2	1,867	-0.11%
2020/07/30	0	0.00	13	457.35	449.00	-13	1,876	-0.69%
2020/07/29	50	463.89	3	449.50	466.00	47	1,867	2.52%
2020/07/28	62	455.68	24	457.40	448.50	38	1,872	2.03%
2020/07/27	1	463.50	11	456.45	463.50	-10	1,885	-0.53%
2020/07/24	7	452.00	0	0.00	451.00	7	1,884	0.37%
2020/07/23	1	467.00	0	0.00	462.00	1	1,878	0.05%
2020/07/22	2	465.50	0	0.00	462.50	2	1,893	0.11%
2020/07/21	8	458.13	0	0.00	456.50	8	1,895	0.42%
2020/07/20	0	0.00	1	450.50	452.50	-1	1,897	-0.05%
2020/07/16	4	463.00	128	460.64	454.50	-124	1,899	-6.53%	大賣/鉅額交易
2020/07/15	6	470.17	15	487.33	458.00	-9	1,893	-0.48%
2020/07/14	226	475.72	10	473.75	481.50	216	1,882	11.47%	大買/鉅額交易
2020/07/13	0	0.00	17	469.06	470.00	-17	1,863	-0.91%
2020/07/10	207	446.01	0	0.00	445.00	207	1,832	11.30%	大買/鉅額交易
2020/07/09	0	0.00	10	431.70	434.50	-10	1,793	-0.56%
2020/07/08	112	416.01	0	0.00	426.50	112	1,747	6.41%	大買/鉅額交易
2020/07/07	24	397.29	0	0.00	394.00	24	1,700	1.41%
2020/07/06	12	399.88	0	0.00	405.00	12	1,697	0.71%
2020/07/02	13	383.19	0	0.00	387.00	13	1,692	0.77%
2020/07/01	4	381.88	0	0.00	382.00	4	1,689	0.24%
2020/06/29	0	0.00	48	381.13	382.00	-48	1,724	-2.78%
2020/06/24	3	387.50	0	0.00	388.00	3	1,722	0.17%
2020/06/23	38	402.67	0	0.00	386.00	38	1,742	2.18%
2020/06/22	3	390.17	0	0.00	396.00	3	1,732	0.17%
2020/06/19	229	388.80	0	0.00	386.00	229	1,735	13.19%	大買/鉅額交易
2020/06/18	30	384.78	0	0.00	389.00	30	1,741	1.72%
2020/06/17	1	382.00	0	0.00	381.50	1	1,728	0.06%
2020/06/16	7	389.86	13	389.58	387.00	-6	1,723	-0.35%
2020/06/12	5	385.50	1	368.00	390.00	4	1,749	0.23%
2020/06/10	8	387.88	0	0.00	392.50	8	1,710	0.47%
2020/06/09	19	382.08	0	0.00	382.50	19	1,716	1.11%
2020/06/08	9	400.78	0	0.00	396.00	9	1,686	0.53%
2020/06/03	50	396.49	1	396.50	396.50	49	1,649	2.97%
2020/06/02	14	399.82	3	391.50	391.50	11	1,643	0.67%
2020/06/01	6	408.67	0	0.00	409.00	6	1,638	0.37%
2020/05/29	0	0.00	11	403.27	403.00	-11	1,634	-0.67%
2020/05/28	17	403.29	137	406.80	404.00	-120	1,634	-7.34%	大賣/鉅額交易
2020/05/27	70	421.32	47	411.91	411.00	23	1,618	1.42%
2020/05/26	7	417.14	0	0.00	420.00	7	1,604	0.44%
2020/05/25	0	0.00	2	401.25	409.50	-2	1,579	-0.13%
2020/05/22	17	403.71	15	399.93	396.50	2	1,591	0.13%
2020/05/21	5	424.00	10	418.00	411.00	-5	1,575	-0.32%
2020/05/20	35	403.21	10	406.00	403.50	25	1,539	1.62%
2020/05/19	2	410.00	10	404.40	403.00	-8	1,548	-0.52%
2020/05/18	8	392.19	10	400.45	402.50	-2	1,532	-0.13%
2020/05/15	5	398.00	102	391.22	394.50	-97	1,533	-6.33%	大賣/
2020/05/14	242	375.52	16	373.94	387.00	226	1,497	15.09%	大買/鉅額交易
2020/05/13	7	349.29	0	0.00	352.00	7	1,438	0.49%
2020/05/12	9	353.28	6	355.50	348.00	3	1,441	0.21%
2020/05/11	68	353.37	0	0.00	352.50	68	1,439	4.73%
2020/05/08	0	0.00	14	350.64	353.00	-14	1,437	-0.97%
2020/05/07	2	350.00	0	0.00	350.00	2	1,436	0.14%
2020/04/30	8	328.13	9	335.00	335.00	-1	1,427	-0.07%
2020/04/29	1	320.00	0	0.00	323.00	1	1,414	0.07%
2020/04/28	5	316.00	6	318.00	316.00	-1	1,411	-0.07%
2020/04/27	1	317.00	13	315.88	316.50	-12	1,428	-0.84%
2020/04/23	0	0.00	1	315.50	323.00	-1	1,432	-0.07%
2020/04/22	0	0.00	23	310.61	317.00	-23	1,447	-1.59%
2020/04/21	19	309.84	5	307.80	308.00	14	1,439	0.97%
2020/04/17	1	324.00	0	0.00	310.50	1	1,422	0.07%
2020/04/15	0	0.00	1	304.50	304.50	-1	1,377	-0.07%
2020/04/14	0	0.00	1	305.50	305.00	-1	1,366	-0.07%
2020/04/13	0	0.00	1	292.00	293.50	-1	1,356	-0.07%
2020/04/10	0	0.00	30	290.78	290.00	-30	1,356	-2.21%
2020/04/09	0	0.00	1	289.50	296.00	-1	1,361	-0.07%
2020/04/08	0	0.00	4	287.25	289.00	-4	1,348	-0.30%
2020/04/01	0	0.00	84	272.08	271.50	-84	1,306	-6.43%
2020/03/31	3	284.50	25	283.48	275.00	-22	1,290	-1.70%
2020/03/30	0	0.00	3	269.00	280.00	-3	1,265	-0.24%
2020/03/27	2	273.50	0	0.00	272.00	2	1,266	0.16%
2020/03/26	0	0.00	4	270.00	270.00	-4	1,244	-0.32%
2020/03/25	0	0.00	8	265.19	265.00	-8	1,225	-0.65%
2020/03/24	0	0.00	12	254.08	253.00	-12	1,195	-1.00%
2020/03/23	0	0.00	6	224.50	235.00	-6	1,182	-0.51%
2020/03/20	3	227.00	18	224.94	231.50	-15	1,171	-1.28%
2020/03/18	4	240.75	0	0.00	233.50	4	1,173	0.34%
2020/03/16	0	0.00	41	247.51	225.50	-41	1,196	-3.43%
2020/03/13	20	239.75	8	236.56	250.50	12	1,197	1.00%
2020/03/12	0	0.00	5	262.30	261.00	-5	1,196	-0.42%
2020/03/10	0	0.00	3	288.33	289.00	-3	1,207	-0.25%
2020/03/09	0	0.00	35	292.77	289.00	-35	1,228	-2.85%
2020/03/06	0	0.00	1	300.00	299.00	-1	1,250	-0.08%
2020/03/05	11	301.18	0	0.00	302.50	11	1,246	0.88%
2020/02/27	0	0.00	38	304.11	296.00	-38	1,248	-3.04%
2020/02/21	0	0.00	9	308.94	312.50	-9	1,382	-0.65%
2020/02/20	1	312.00	0	0.00	309.50	1	1,389	0.07%
2020/02/18	0	0.00	109	314.09	307.00	-109	1,398	-7.79%	大賣/鉅額交易
2020/02/13	69	316.79	0	0.00	315.50	69	1,460	4.72%
2020/02/11	7	325.86	0	0.00	324.00	7	1,432	0.49%
2020/02/10	37	328.24	0	0.00	323.00	37	1,428	2.59%
2020/02/05	10	323.40	0	0.00	321.00	10	1,393	0.72%
2020/02/04	13	321.96	0	0.00	323.00	13	1,393	0.93%
2020/02/03	26	301.54	0	0.00	306.50	26	1,385	1.88%
2020/01/31	159	317.13	0	0.00	315.00	159	1,374	11.57%	大買/鉅額交易
2020/01/30	7	316.00	0	0.00	318.00	7	1,376	0.51%
2020/01/17	3	340.50	0	0.00	336.50	3	1,381	0.22%
2020/01/16	0	0.00	10	335.00	351.50	-10	1,366	-0.73%
2020/01/15	51	332.53	10	331.55	334.50	41	1,346	3.05%
2020/01/14	0	0.00	10	329.00	330.00	-10	1,353	-0.74%
2020/01/13	0	0.00	8	325.75	325.50	-8	1,358	-0.59%
2020/01/10	6	324.25	0	0.00	323.50	6	1,386	0.43%
2020/01/09	14	319.50	0	0.00	322.00	14	1,395	1.00%
2020/01/08	8	314.06	36	313.79	315.50	-28	1,424	-1.97%
2020/01/07	5	313.80	1	316.50	316.50	4	1,467	0.27%
2020/01/06	5	319.70	0	0.00	317.00	5	1,469	0.34%
2020/01/03	8	325.50	10	325.30	324.00	-2	1,491	-0.13%
2020/01/02	50	325.23	8	326.50	326.50	42	1,525	2.75%
2019/12/31	0	0.00	10	322.50	322.50	-10	1,540	-0.65%
2019/12/30	41	321.55	30	319.77	322.50	11	1,550	0.71%
2019/12/27	0	0.00	14	320.61	318.50	-14	1,571	-0.89%
2019/12/26	2	319.50	13	320.50	317.50	-11	1,599	-0.69%
2019/12/25	9	319.00	24	319.48	322.00	-15	1,614	-0.93%
2019/12/24	0.5	317.50	2	320.00	314.50	-1.5	1,637	-0.09%
2019/12/20	0	0.00	9	319.00	319.00	-9	1,664	-0.54%
2019/12/18	11	322.95	22	322.89	322.00	-11	1,734	-0.63%
2019/12/17	9	320.00	10	320.60	321.00	-1	1,734	-0.06%
2019/12/16	19	318.89	0	0.00	319.50	19	1,770	1.07%
2019/12/13	12	322.00	0	0.00	322.50	12	1,779	0.67%
2019/12/09	0	0.00	1	313.00	313.00	-1	1,703	-0.06%
2019/12/06	0	0.00	30	302.32	302.50	-30	1,683	-1.78%
2019/12/05	10	302.65	0	0.00	300.00	10	1,676	0.60%
2019/12/02	6	297.83	0	0.00	300.00	6	1,620	0.37%
2019/11/29	0	0.00	23	303.50	303.50	-23	1,610	-1.43%
2019/11/28	0	0.00	34	312.00	310.00	-34	1,612	-2.11%
2019/11/27	25	304.64	0	0.00	306.50	25	1,652	1.51%
2019/11/26	2	303.00	13	304.23	303.00	-11	1,657	-0.66%
2019/11/25	520	309.91	0	0.00	311.50	520	1,636	31.78%	大買/鉅額交易
2019/11/21	41	287.11	0	0.00	292.50	41	1,580	2.59%
2019/11/20	2	300.75	41	288.27	285.00	-39	1,583	-2.46%
2019/11/19	4	295.88	0	0.00	295.50	4	1,545	0.26%
2019/11/18	15	291.13	0	0.00	295.00	15	1,561	0.96%
2019/11/15	10	288.70	15	286.97	287.00	-5	1,561	-0.32%
2019/11/14	38	290.58	4	287.75	287.00	34	1,574	2.16%
2019/11/13	10	286.20	85	284.66	284.00	-75	1,567	-4.78%
2019/11/12	0	0.00	6	281.50	293.00	-6	1,551	-0.39%
2019/11/11	10	278.05	1	281.50	281.50	9	1,589	0.57%
2019/11/07	10	278.20	0	0.00	282.50	10	1,663	0.60%
2019/11/06	158	280.55	35	279.44	279.00	123	1,666	7.38%	大買/鉅額交易
2019/11/05	19	284.55	53	283.28	283.00	-34	1,662	-2.05%
2019/11/04	0	0.00	7	284.71	284.00	-7	1,687	-0.41%
2019/11/01	0	0.00	11	283.91	284.00	-11	1,699	-0.65%
2019/10/28	61	284.34	0	0.00	284.50	61	1,779	3.43%
2019/10/25	0	0.00	25	289.26	283.00	-25	1,798	-1.39%
2019/10/24	90	286.40	0	0.00	289.50	90	1,785	5.04%
2019/10/22	1	285.50	0	0.00	288.50	1	1,834	0.05%
2019/10/21	11	281.00	0	0.00	281.00	11	1,826	0.60%
2019/10/18	1	281.50	0	0.00	281.50	1	1,822	0.05%
2019/10/17	55	286.49	2	285.75	284.50	53	1,822	2.91%
2019/10/16	2	283.75	0	0.00	287.00	2	1,839	0.11%
2019/10/15	85	284.27	0	0.00	285.50	85	1,818	4.67%
2019/10/14	7	273.93	0	0.00	274.00	7	1,794	0.39%
2019/10/09	0	0.00	1	272.00	271.00	-1	1,871	-0.05%
2019/10/08	15	276.30	0.1	272.50	274.50	14.9	1,901	0.78%
2019/10/07	8	272.50	4	272.63	271.50	4	1,870	0.21%
2019/10/03	0	0.00	37	277.03	276.00	-37	1,867	-1.98%
2019/10/01	6	273.08	0	0.00	273.00	6	1,820	0.33%
2019/09/27	0	0.00	10	273.50	271.00	-10	1,802	-0.55%
2019/09/26	12	278.83	0	0.00	278.50	12	1,785	0.67%
2019/09/25	0	0.00	7	272.36	271.00	-7	1,769	-0.40%
2019/09/24	0	0.00	4	277.13	277.50	-4	1,769	-0.23%
2019/09/23	37	283.45	0	0.00	285.00	37	1,747	2.12%
2019/09/20	23	267.80	0	0.00	267.50	23	1,703	1.35%
2019/09/18	21	262.21	0	0.00	262.50	21	1,676	1.25%
2019/09/16	15	253.97	0	0.00	255.00	15	1,657	0.91%
2019/09/03	1	246.00	0	0.00	246.00	1	1,729	0.06%
2019/09/02	0	0.00	0.2	249.00	249.00	-0.2	1,739	-0.01%
2019/08/30	0	0.00	26	254.60	250.00	-26	1,791	-1.45%
2019/08/27	1	251.50	0	0.00	251.50	1	1,727	0.06%
2019/08/23	2	262.50	11	263.45	262.00	-9	1,715	-0.52%
2019/08/22	245	259.84	12	259.13	260.00	233	1,691	13.78%	大買/鉅額交易
2019/08/21	89	253.62	3	253.50	254.50	86	1,656	5.19%
2019/08/20	14	246.50	1	252.00	246.50	13	1,626	0.80%
2019/08/19	56	249.64	16	248.00	250.00	40	1,614	2.48%
2019/08/16	26	246.00	10	245.00	246.00	16	1,590	1.01%
2019/08/15	18	242.50	2	239.00	243.00	16	1,582	1.01%
2019/08/14	0	0.00	18	243.72	236.50	-18	1,549	-1.16%
2019/08/13	0	0.00	4	238.13	240.50	-4	1,478	-0.27%
2019/08/12	5.1	238.09	0	0.00	237.50	5.1	1,468	0.35%
2019/08/08	1	227.50	0	0.00	231.00	1	1,424	0.07%
2019/08/07	0	0.00	3	226.33	225.00	-3	1,450	-0.21%
2019/08/06	7	224.00	0	0.00	226.00	7	1,466	0.48%
2019/08/05	200	226.74	0	0.00	224.00	200	1,460	13.70%	大買/鉅額交易
2019/08/02	2	228.75	0	0.00	228.00	2	1,464	0.14%
2019/08/01	0	0.00	1	229.00	233.00	-1	1,457	-0.07%
2019/07/31	0	0.00	26	225.73	230.00	-26	1,462	-1.78%
2019/07/30	4	234.00	79	235.56	234.00	-75	1,464	-5.12%
2019/07/29	4	239.13	26	235.46	235.00	-22	1,456	-1.51%
2019/07/26	0	0.00	24	233.58	235.00	-24	1,431	-1.68%
2019/07/25	134	234.45	38	233.50	233.50	96	1,434	6.69%	大買/
2019/07/24	0	0.00	24	234.46	236.00	-24	1,419	-1.69%
2019/07/23	0	0.00	15	230.97	232.00	-15	1,383	-1.08%
2019/07/22	0	0.00	20	229.20	229.00	-20	1,392	-1.44%
2019/07/19	0	0.00	29	233.86	231.50	-29	1,388	-2.09%
2019/07/18	0	0.00	165	233.04	235.00	-165	1,391	-11.86%	大賣/鉅額交易
2019/07/15	22	235.48	0	0.00	232.00	22	1,385	1.59%
2019/07/10	0	0.00	15	213.50	213.00	-15	1,281	-1.17%
2019/07/02	0	0.00	4	222.00	222.00	-4	1,339	-0.30%
2019/07/01	3	219.67	0	0.00	221.50	3	1,338	0.22%
2019/06/25	9	216.50	7	214.43	212.50	2	1,413	0.14%
2019/06/24	6	217.75	0	0.00	216.50	6	1,455	0.41%
2019/06/20	6	220.00	8	219.69	219.00	-2	1,508	-0.13%
2019/06/19	0	0.00	12	219.21	218.50	-12	1,522	-0.79%
2019/06/18	0	0.00	8	215.69	216.00	-8	1,509	-0.53%
2019/06/17	0	0.00	70	215.09	216.50	-70	1,547	-4.52%
2019/06/14	3	214.83	9	215.39	213.00	-6	1,569	-0.38%
2019/06/13	0	0.00	7	213.29	216.00	-7	1,598	-0.44%
2019/06/10	1	200.00	0	0.00	200.00	1	1,624	0.06%
2019/06/06	0	0.00	1	207.50	195.00	-1	1,625	-0.06%
2019/06/04	1	220.00	0	0.00	212.00	1	1,586	0.06%
2019/06/03	10	220.70	0	0.00	220.00	10	1,583	0.63%
2019/05/31	12	221.92	0	0.00	223.00	12	1,582	0.76%
2019/05/30	9	220.28	63	219.48	220.50	-54	1,587	-3.40%
2019/05/29	11	216.23	28	215.34	216.00	-17	1,584	-1.07%
2019/05/28	7	215.50	0	0.00	216.00	7	1,606	0.44%
2019/05/27	14	214.96	15	215.60	213.00	-1	1,631	-0.06%
2019/05/24	17	218.03	0	0.00	215.00	17	1,655	1.03%
2019/05/23	19	216.68	0	0.00	217.50	19	1,673	1.14%
2019/05/22	9	219.61	0	0.00	216.00	9	1,702	0.53%
2019/05/21	0	0.00	1	220.00	220.00	-1	1,745	-0.06%
2019/05/20	2	216.00	2	215.00	215.00	0	1,825	0.00%
2019/05/17	7	217.93	12	217.67	218.00	-5	1,845	-0.27%
2019/05/15	2	216.50	0	0.00	219.50	2	1,884	0.11%
2019/05/14	1	202.50	0	0.00	207.00	1	1,882	0.05%
2019/05/13	10	212.40	0	0.00	208.00	10	1,889	0.53%
2019/05/09	7	220.71	0	0.00	217.00	7	1,878	0.37%
2019/05/07	4	225.50	0	0.00	225.50	4	1,857	0.22%
2019/05/02	0	0.00	16	220.38	220.50	-16	1,813	-0.88%
2019/04/30	4	219.75	4	219.00	219.00	0	1,815	0.00%
2019/04/26	3	222.00	0	0.00	222.50	3	1,833	0.16%
2019/04/24	107	227.22	0	0.00	229.00	107	1,934	5.53%	大買/鉅額交易
2019/04/23	2	221.50	0	0.00	221.00	2	1,932	0.10%
2019/04/15	17	234.85	1	237.50	234.00	16	1,905	0.84%
2019/04/12	0	0.00	2	236.75	234.00	-2	1,903	-0.11%
2019/04/08	0	0.00	13	248.42	246.50	-13	1,950	-0.67%
2019/04/03	0	0.00	13	247.69	247.50	-13	1,949	-0.67%
2019/04/02	0	0.00	16	246.63	248.00	-16	1,954	-0.82%
2019/04/01	3	249.00	0	0.00	247.00	3	1,944	0.15%
2019/03/29	0	0.00	38	252.00	248.50	-38	1,940	-1.96%
2019/03/28	0	0.00	10	256.25	256.00	-10	1,912	-0.52%
2019/03/27	0	0.00	10	253.00	253.00	-10	1,895	-0.53%
2019/03/25	4	246.75	22	243.16	249.50	-18	1,807	-1.00%
2019/03/21	4	247.50	10	248.50	250.50	-6	1,787	-0.34%
2019/03/20	27	252.28	50.3	249.07	248.00	-23.3	1,792	-1.30%
2019/03/19	0	0.00	8	246.50	245.50	-8	1,760	-0.45%
2019/03/18	1	234.00	10	239.35	239.00	-9	1,732	-0.52%
2019/03/15	0	0.00	94	234.60	234.50	-94	1,719	-5.47%
2019/03/14	19	225.97	28	229.50	230.50	-9	1,664	-0.54%
2019/03/13	0	0.00	14	223.36	222.50	-14	1,659	-0.84%
2019/03/12	0	0.00	14	228.57	227.00	-14	1,675	-0.84%
2019/03/11	0	0.00	10	225.00	226.50	-10	1,672	-0.60%
2019/03/08	3	219.83	10	220.50	222.00	-7	1,699	-0.41%
2019/03/07	0	0.00	7	223.36	219.50	-7	1,715	-0.41%
2019/03/06	0	0.00	10	225.15	225.00	-10	1,756	-0.57%
2019/03/05	0	0.00	15	225.90	224.50	-15	1,804	-0.83%
2019/03/04	11	225.50	14	227.25	225.50	-3	1,796	-0.17%
2019/02/27	0	0.00	33	226.94	229.00	-33	1,797	-1.84%
2019/02/26	0	0.00	35	228.93	224.00	-35	1,786	-1.96%
2019/02/25	0	0.00	38	231.58	231.50	-38	1,780	-2.13%
2019/02/22	1	227.50	67	226.28	227.50	-66	1,760	-3.75%
2019/02/21	0	0.00	10	226.00	227.50	-10	1,764	-0.57%
2019/02/20	0	0.00	74	234.20	232.00	-74	1,733	-4.27%
2019/02/19	31	242.48	11	235.86	236.50	20	1,682	1.19%
2019/02/18	0	0.00	26	224.67	228.00	-26	1,607	-1.62%
2019/02/15	2	227.75	65	223.72	221.00	-63	1,618	-3.89%
2019/02/14	37	225.92	10	222.75	225.50	27	1,590	1.70%
2019/02/13	4	226.50	38	222.54	220.00	-34	1,567	-2.17%
2019/02/12	0	0.00	20	220.03	218.00	-20	1,539	-1.30%
2019/02/11	0	0.00	17	214.71	218.00	-17	1,534	-1.11%
2019/01/30	25	212.24	10	212.00	213.00	15	1,545	0.97%
2019/01/29	10	209.75	38	209.07	210.00	-28	1,560	-1.79%
2019/01/28	15	211.40	10	212.25	210.50	5	1,570	0.32%
2019/01/25	6	211.00	10	211.75	210.00	-4	1,605	-0.25%
2019/01/24	0	0.00	10	213.00	207.00	-10	1,644	-0.61%
2019/01/23	0	0.00	10	210.50	208.00	-10	1,669	-0.60%
2019/01/21	0	0.00	10	215.50	213.00	-10	1,685	-0.59%
2019/01/18	0	0.00	18	217.61	217.00	-18	1,717	-1.05%
2019/01/17	0	0.00	33	217.77	214.50	-33	1,714	-1.92%
2019/01/16	24	214.29	28	214.20	214.50	-4	1,707	-0.23%
2019/01/15	24	197.06	49	194.41	199.50	-25	1,677	-1.49%
2019/01/14	0	0.00	29	195.21	195.50	-29	1,688	-1.72%
2019/01/11	3	197.00	11	196.27	195.50	-8	1,723	-0.46%
2019/01/10	24	199.48	37	199.03	199.00	-13	1,734	-0.75%
2019/01/08	0	0.00	14	199.75	198.50	-14	1,760	-0.80%
2019/01/07	1	207.50	12	206.96	206.00	-11	1,756	-0.63%
2019/01/04	0	0.00	15	202.00	202.00	-15	1,769	-0.85%
2019/01/03	50	204.47	7	203.36	200.00	43	1,779	2.42%
2019/01/02	0	0.00	11	205.09	204.50	-11	1,798	-0.61%
2018/12/28	13	208.50	20	208.08	211.50	-7	1,837	-0.38%
2018/12/27	0	0.00	18	211.42	206.50	-18	1,884	-0.96%
2018/12/26	2	215.00	5	211.00	204.00	-3	1,845	-0.16%
2018/12/25	0	0.00	10	206.55	210.00	-10	1,870	-0.53%
2018/12/24	2	209.00	10	209.50	209.50	-8	1,883	-0.42%
2018/12/22	0	0.00	10	202.50	206.00	-10	1,955	-0.51%
2018/12/21	0	0.00	16	200.50	202.00	-16	1,971	-0.81%
2018/12/20	14	197.82	0	0.00	196.00	14	1,983	0.71%
2018/12/19	0	0.00	30	202.57	199.50	-30	1,984	-1.51%
2018/12/18	0	0.00	1	197.00	197.00	-1	1,975	-0.05%
2018/12/17	0	0.00	4	202.00	199.00	-4	1,990	-0.20%
2018/12/14	7	202.50	0	0.00	202.50	7	2,010	0.35%
2018/12/13	47	201.94	10	200.80	202.50	37	2,014	1.84%
2018/12/12	9	196.00	48	198.27	196.00	-39	2,006	-1.94%
2018/12/11	2	195.00	49	194.52	194.00	-47	2,001	-2.35%
2018/12/10	102	196.18	0	0.00	191.00	102	2,012	5.07%	大買/鉅額交易
2018/12/07	1	200.00	15	202.17	202.00	-14	2,003	-0.70%
2018/12/06	20	198.65	18	200.47	196.50	2	2,016	0.10%
2018/12/05	9	195.78	146	196.48	201.50	-137	2,027	-6.76%	大賣/鉅額交易
2018/12/04	15	209.13	31	209.47	205.00	-16	2,023	-0.79%
2018/12/03	16	209.47	11	210.32	214.50	5	2,037	0.25%
2018/11/30	19	194.84	0	0.00	196.50	19	2,055	0.92%
2018/11/28	0	0.00	40	180.69	185.00	-40	2,023	-1.98%
2018/11/27	11	175.00	38	174.66	175.00	-27	1,986	-1.36%
2018/11/26	20	174.20	8	174.38	173.00	12	1,988	0.60%
2018/11/23	1	174.50	3	174.00	174.00	-2	2,004	-0.10%
2018/11/22	2	174.00	6	174.00	174.00	-4	2,032	-0.20%
2018/11/21	5	172.50	52	172.88	172.50	-47	2,055	-2.29%
2018/11/20	23	172.46	51	170.33	172.50	-28	2,065	-1.36%
2018/11/19	4	176.00	0	0.00	175.50	4	2,044	0.20%
2018/11/16	6	175.17	8	174.06	173.00	-2	2,049	-0.10%
2018/11/15	3	177.17	14	176.25	175.00	-11	2,054	-0.54%
2018/11/14	5	181.50	27	180.54	176.00	-22	2,056	-1.07%
2018/11/13	7	173.79	0	0.00	180.50	7	2,041	0.34%
2018/11/09	6	179.67	0	0.00	180.00	6	2,075	0.29%
2018/11/08	0	0.00	4	184.63	179.50	-4	2,096	-0.19%
2018/11/05	4	180.00	5	179.90	179.00	-1	2,117	-0.05%
2018/11/02	0	0.00	502	178.77	181.00	-502	2,103	-23.87%	大賣/鉅額交易
2018/11/01	0	0.00	49	179.45	174.50	-49	2,069	-2.37%
2018/10/31	4	167.13	19	169.37	173.00	-15	2,017	-0.74%
2018/10/30	0	0.00	37	154.57	157.50	-37	1,981	-1.87%
2018/10/26	0	0.00	9	154.00	154.00	-9	1,960	-0.46%
2018/10/25	0	0.00	44	160.84	161.00	-44	1,931	-2.28%
2018/10/24	0	0.00	12	163.33	167.00	-12	1,957	-0.61%
2018/10/23	1	161.00	21	161.19	161.50	-20	1,933	-1.03%
2018/10/19	20	150.00	22	148.09	150.00	-2	1,866	-0.11%
2018/10/18	18	155.67	0	0.00	154.50	18	1,838	0.98%
2018/10/17	1	163.50	29	160.78	158.50	-28	1,836	-1.52%
2018/10/16	0	0.00	9	160.94	161.00	-9	1,839	-0.49%
2018/10/15	8	156.50	22	157.59	156.00	-14	1,847	-0.76%
2018/10/12	9	150.50	0	0.00	156.50	9	1,874	0.48%
2018/10/11	25	150.46	1	151.00	149.00	24	1,902	1.26%
2018/10/09	114	167.03	95	167.64	165.50	19	1,927	0.99%	大買/
2018/10/08	7	169.07	17	171.97	170.50	-10	1,992	-0.50%
2018/10/05	88	172.79	15	176.20	171.00	73	2,045	3.57%
2018/10/04	7	181.21	0	0.00	184.00	7	2,053	0.34%
2018/10/03	64	188.97	0	0.00	184.00	64	2,011	3.18%
2018/10/02	3	195.33	9	195.00	195.00	-6	1,983	-0.30%
2018/10/01	72	191.85	0	0.00	199.50	72	1,986	3.63%
2018/09/28	0	0.00	5	197.60	190.50	-5	1,924	-0.26%
2018/09/27	4	198.00	10	196.30	199.00	-6	1,953	-0.31%
2018/09/26	26	202.42	21	203.50	200.50	5	1,973	0.25%
2018/09/21	10	204.90	0	0.00	207.00	10	1,983	0.50%
2018/09/20	0	0.00	1	200.00	200.00	-1	1,978	-0.05%
2018/09/19	64	208.83	1	208.00	206.00	63	1,967	3.20%
2018/09/18	10	212.05	7	211.50	206.50	3	1,956	0.15%
2018/09/17	1	213.00	0	0.00	214.00	1	1,960	0.05%
2018/09/14	51	214.79	3	219.50	217.00	48	1,970	2.44%
2018/09/13	10	210.05	0	0.00	211.00	10	1,964	0.51%
2018/09/12	66	209.81	0	0.00	210.00	66	1,967	3.35%
2018/09/11	5	216.60	0	0.00	215.00	5	1,995	0.25%
2018/09/10	3	229.00	0	0.00	224.00	3	2,058	0.15%
2018/09/07	13	238.92	27	239.65	236.00	-14	2,073	-0.68%
2018/09/06	51	244.90	38	238.37	243.50	13	2,053	0.63%
2018/09/05	9	232.50	10	230.00	236.50	-1	2,004	-0.05%
2018/09/04	0	0.00	10	228.20	229.00	-10	1,986	-0.50%
2018/09/03	19	232.29	10	222.00	220.00	9	1,981	0.45%
2018/08/31	15	234.33	14	233.75	235.00	1	1,995	0.05%
2018/08/30	32	237.17	10	240.65	237.00	22	2,026	1.09%
2018/08/29	0	0.00	10	241.10	237.00	-10	2,025	-0.49%
2018/08/28	44	237.11	10	230.65	236.50	34	2,013	1.69%
2018/08/27	0	0.00	10	229.70	229.00	-10	1,980	-0.50%
2018/08/24	0	0.00	10	225.70	225.00	-10	1,968	-0.51%
2018/08/23	10	226.30	10.1	227.57	225.50	-0.1	1,993	-0.01%
2018/08/22	301	229.34	13	226.69	226.00	288	1,988	14.48%	大買/鉅額交易
2018/08/21	300	228.40	25	228.58	228.00	275	1,993	13.79%	大買/鉅額交易
2018/08/20	25	227.30	42	224.10	231.00	-17	1,991	-0.85%
2018/08/17	57	223.48	14	216.50	227.50	43	1,984	2.17%
2018/08/16	0	0.00	10	211.75	212.00	-10	1,966	-0.51%
2018/08/15	60	212.64	50	212.60	212.00	10	1,975	0.51%
2018/08/14	0	0.00	66	213.58	216.50	-66	1,953	-3.38%
2018/08/13	15	210.27	12	208.42	212.00	3	1,927	0.16%
2018/08/10	25	201.44	1	207.00	208.00	24	1,903	1.26%
2018/08/09	1	208.00	2	208.00	208.00	-1	1,875	-0.05%
2018/08/08	38	209.08	2	214.50	210.00	36	1,878	1.92%
2018/08/07	32	212.02	0	0.00	212.00	32	1,875	1.71%
2018/08/06	1	210.50	0	0.00	210.50	1	1,904	0.05%
2018/08/03	0	0.00	26	211.54	214.50	-26	1,903	-1.37%
2018/08/02	9	209.00	87	210.98	209.00	-78	1,904	-4.10%
2018/08/01	35	215.47	14	216.71	217.00	21	1,900	1.11%
2018/07/31	65	213.62	138	216.04	210.00	-73	1,889	-3.86%	大賣/
2018/07/30	6	232.08	41	234.50	230.00	-35	1,843	-1.90%
2018/07/27	35	235.31	10	235.60	234.50	25	1,839	1.36%
2018/07/26	5	234.60	10	234.00	231.50	-5	1,855	-0.27%
2018/07/25	60	233.98	10	233.30	229.00	50	1,856	2.69%
2018/07/24	0	0.00	10	230.15	235.00	-10	1,849	-0.54%
2018/07/23	25	228.72	34	230.41	227.00	-9	1,845	-0.49%
2018/07/20	35	239.06	11	238.73	237.50	24	1,846	1.30%
2018/07/19	52	242.52	10	244.60	238.00	42	1,851	2.27%
2018/07/18	16	244.19	93	242.96	241.00	-77	1,825	-4.22%
2018/07/17	35	238.64	19	237.71	240.00	16	1,778	0.90%
2018/07/16	60	236.36	44	240.86	236.00	16	1,745	0.92%
2018/07/13	78	227.69	0	0.00	238.00	78	1,653	4.72%
2018/07/12	78	219.47	10	219.40	218.50	68	1,575	4.32%
2018/07/11	49	211.44	0	0.00	210.50	49	1,513	3.24%
2018/07/10	67	211.50	14	209.29	214.00	53	1,522	3.48%
2018/07/09	69	212.07	0	0.00	211.00	69	1,516	4.55%
2018/07/06	51	210.11	0	0.00	214.00	51	1,494	3.41%
2018/07/05	52	213.08	0	0.00	208.00	52	1,477	3.52%
2018/07/04	38	207.16	2	206.00	206.50	36	1,420	2.53%
2018/07/03	4	201.13	72	201.19	200.00	-68	1,385	-4.91%
2018/07/02	24	201.19	22	200.07	200.50	2	1,395	0.14%
2018/06/29	7	200.86	21	197.90	196.50	-14	1,439	-0.97%
2018/06/28	3	196.50	2	195.50	195.00	1	1,427	0.07%
2018/06/27	3	193.00	0	0.00	192.00	3	1,430	0.21%
2018/06/26	12	192.46	16	191.34	193.00	-4	1,482	-0.27%
2018/06/25	0	0.00	9	195.89	189.00	-9	1,492	-0.60%
2018/06/22	34	199.28	36	198.24	196.50	-2	1,509	-0.13%
2018/06/20	0	0.00	102	201.80	196.00	-102	1,536	-6.64%	大賣/鉅額交易
2018/06/19	50	215.16	16	214.16	207.50	34	1,524	2.23%
2018/06/15	15	203.53	0	0.00	207.00	15	1,447	1.04%
2018/06/14	15	197.50	0	0.00	196.00	15	1,413	1.06%
2018/06/13	8	197.81	20	195.38	195.00	-12	1,412	-0.85%
2018/06/12	3	194.00	0	0.00	195.00	3	1,403	0.21%
2018/06/11	1	197.50	100	195.53	194.50	-99	1,399	-7.07%
2018/06/08	4	198.00	26	197.58	198.00	-22	1,391	-1.58%
2018/06/07	20	204.40	1	205.00	204.50	19	1,370	1.39%
2018/06/06	0	0.00	39	199.82	199.50	-39	1,344	-2.90%
2018/06/05	2	198.00	1	198.00	199.00	1	1,331	0.08%
2018/05/31	7	189.71	60	190.48	190.00	-53	1,335	-3.97%
2018/05/30	3	185.83	10	186.50	187.00	-7	1,333	-0.53%
2018/05/29	0	0.00	2	188.25	186.50	-2	1,374	-0.15%
2018/05/28	2	186.75	6	187.00	187.00	-4	1,370	-0.29%
2018/05/25	0	0.00	17	187.50	190.50	-17	1,403	-1.21%
2018/05/24	9	183.28	22	190.57	191.50	-13	1,419	-0.92%
2018/05/23	0	0.00	26	180.38	180.00	-26	1,416	-1.84%
2018/05/22	0	0.00	20	182.60	181.50	-20	1,460	-1.37%
2018/05/21	1	183.50	0	0.00	183.50	1	1,510	0.07%
2018/05/18	5	182.60	1	181.50	182.50	4	1,538	0.26%
2018/05/17	15	183.10	20	185.15	183.00	-5	1,588	-0.31%
2018/05/16	29	185.66	0	0.00	185.00	29	1,630	1.78%
2018/05/15	0	0.00	3	188.50	188.50	-3	1,706	-0.18%
2018/05/14	0	0.00	28	190.13	192.50	-28	1,762	-1.59%
2018/05/11	52	186.13	8	186.19	182.50	44	1,742	2.53%
2018/05/10	9	186.83	11	187.77	185.50	-2	1,749	-0.11%
2018/05/09	0	0.00	37	190.43	186.50	-37	1,769	-2.09%
2018/05/07	6	188.50	0	0.00	188.50	6	1,813	0.33%
2018/05/04	2	181.50	0	0.00	186.00	2	1,822	0.11%
2018/05/03	4	180.63	0	0.00	180.50	4	1,811	0.22%
2018/05/02	2	192.00	0	0.00	188.00	2	1,797	0.11%
2018/04/27	0	0.00	21	186.64	189.00	-21	1,801	-1.17%
2018/04/26	28	182.16	0	0.00	181.00	28	1,801	1.55%
2018/04/25	42	184.51	0	0.00	183.50	42	1,775	2.37%
2018/04/24	0	0.00	7	191.50	189.00	-7	1,762	-0.40%
2018/04/23	10	195.10	15	196.47	190.00	-5	1,764	-0.28%
2018/04/20	0	0.00	11	202.00	197.00	-11	1,759	-0.63%
2018/04/19	100	204.14	2	204.50	205.00	98	1,757	5.58%
2018/04/18	7	203.00	55	202.98	203.00	-48	1,775	-2.70%
2018/04/17	0	0.00	2	200.00	198.00	-2	1,799	-0.11%
2018/04/16	0	0.00	3	203.00	202.50	-3	1,861	-0.16%
2018/04/13	7	211.00	16	208.78	208.50	-9	2,011	-0.45%
2018/04/12	5	207.00	1	206.50	207.00	4	2,014	0.20%
2018/04/11	103	206.50	0	0.00	206.50	103	2,052	5.02%	大買/鉅額交易
2018/04/10	3	211.33	61	210.42	209.00	-58	2,112	-2.75%
2018/04/09	59	212.34	20	211.40	210.50	39	2,124	1.84%
2018/04/03	18	209.11	0	0.00	217.50	18	2,123	0.85%
2018/04/02	56	212.45	0	0.00	207.00	56	2,132	2.63%
2018/03/30	15	215.23	0	0.00	214.50	15	2,139	0.70%
2018/03/29	18	220.00	0	0.00	214.50	18	2,176	0.83%
2018/03/28	9	213.94	0	0.00	214.00	9	2,138	0.42%
2018/03/27	14	213.89	0	0.00	211.50	14	2,132	0.66%
2018/03/26	15	211.03	0	0.00	210.00	15	2,104	0.71%
2018/03/22	9	201.94	0	0.00	201.00	9	2,085	0.43%
2018/03/21	134	196.34	0	0.00	199.50	134	2,117	6.33%	大買/鉅額交易
2018/03/20	9	191.83	0	0.00	191.00	9	2,107	0.43%
2018/03/19	11	192.32	0	0.00	193.50	11	2,122	0.52%
2018/03/16	1	197.50	0	0.00	193.00	1	2,137	0.05%
2018/03/14	1	199.50	0	0.00	197.00	1	2,209	0.05%
2018/03/13	5	200.50	0	0.00	200.50	5	2,243	0.22%
2018/03/12	0	0.00	8	200.25	198.00	-8	2,255	-0.35%
2018/03/09	22	201.89	0	0.00	201.00	22	2,264	0.97%
2018/03/06	0	0.00	12	200.92	199.00	-12	2,255	-0.53%
2018/03/05	1	203.00	8	202.38	201.00	-7	2,256	-0.31%
2018/03/02	6	201.50	22	204.82	201.50	-16	2,244	-0.71%
2018/03/01	1	198.00	0	0.00	200.00	1	2,241	0.04%
2018/02/27	0	0.00	68	200.85	200.00	-68	2,286	-2.97%
2018/02/26	0	0.00	45	198.06	201.50	-45	2,252	-2.00%
2018/02/23	0	0.00	6	204.00	198.50	-6	2,233	-0.27%
2018/02/22	2	204.00	56	197.29	198.00	-54	2,215	-2.44%
2018/02/21	1	192.50	0	0.00	204.00	1	2,176	0.05%
2018/02/12	0	0.00	71	194.69	186.50	-71	2,150	-3.30%
2018/02/09	1	188.50	36	181.50	196.00	-35	2,140	-1.64%
2018/02/08	0	0.00	49	194.17	195.50	-49	2,100	-2.33%
2018/02/07	0	0.00	33	192.35	194.00	-33	2,065	-1.60%
2018/02/06	0	0.00	61	176.17	183.00	-61	1,983	-3.08%
2018/02/05	7	179.79	0	0.00	180.00	7	1,928	0.36%
2018/02/02	16	182.06	0	0.00	183.50	16	1,926	0.83%
2018/02/01	0	0.00	14	179.71	181.50	-14	1,950	-0.72%
2018/01/30	6	184.75	0	0.00	181.50	6	1,915	0.31%
2018/01/23	3	187.67	0	0.00	186.00	3	2,001	0.15%
2018/01/17	3	184.83	0	0.00	187.50	3	2,012	0.15%
2018/01/16	23	183.96	0	0.00	183.00	23	1,994	1.15%
2018/01/15	7	183.93	0	0.00	181.50	7	1,982	0.35%
2018/01/11	3	187.00	7	183.36	182.00	-4	1,984	-0.20%
2018/01/10	15	187.97	15	188.10	191.00	0	1,977	0.00%
2018/01/09	3	197.83	15	193.87	189.50	-12	1,926	-0.62%
2018/01/08	50	212.89	92	212.50	210.50	-42	1,777	-2.36%
2018/01/05	0	0.00	8	214.38	215.00	-8	1,786	-0.45%
2018/01/04	0	0.00	8	215.13	218.50	-8	1,756	-0.46%
2018/01/03	0	0.00	16.6	200.22	199.00	-16.6	1,706	-0.97%