嘉澤 (3533)-永豐金券商分點個股進出

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
1425
漲跌
▲15
漲幅
+1.06%
成交量
593張
產業
上市電子零組件類股
471人加入追蹤

立即追蹤
本地時間:13:30

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

嘉澤 (3533)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/03	6.9	1430.71	4.1	1433.78	1425.00	2.8	1,654	0.17%
2024/05/02	4.7	1409.95	11.9	1431.30	1410.00	-7.2	1,668	-0.43%
2024/04/30	16.5	1453.32	1.2	1450.59	1440.00	15.3	1,680	0.91%
2024/04/29	1.9	1471.89	10.6	1467.77	1460.00	-8.7	1,690	-0.51%
2024/04/26	9.4	1449.63	2	1444.95	1455.00	7.4	1,694	0.44%
2024/04/25	58.2	1420.31	18.4	1412.45	1410.00	39.9	1,690	2.36%
2024/04/24	93.4	1381.17	65.9	1396.14	1410.00	27.5	1,679	1.64%
2024/04/23	64.2	1299.85	13.7	1285.18	1285.00	50.4	1,667	3.02%
2024/04/22	41.5	1305.03	80.3	1298.78	1295.00	-38.8	1,658	-2.34%
2024/04/19	54.8	1367.06	69.7	1358.92	1365.00	-14.9	1,631	-0.91%
2024/04/18	85.4	1431.15	76.4	1411.66	1480.00	9.1	1,627	0.56%
2024/04/17	94.4	1379.76	22	1378.66	1385.00	72.4	1,612	4.49%
2024/04/16	28.7	1379.41	167.7	1387.35	1400.00	-139	1,583	-8.78%	大賣/鉅額交易
2024/04/15	22.6	1484.88	18.9	1477.05	1475.00	3.7	1,557	0.24%
2024/04/12	78.2	1488.13	13	1491.46	1500.00	65.2	1,549	4.21%
2024/04/11	73.6	1496.89	67.1	1489.94	1500.00	6.5	1,543	0.42%
2024/04/10	28.6	1559.06	21.1	1575.33	1550.00	7.5	1,526	0.49%
2024/04/09	17	1611.52	33.3	1601.11	1630.00	-16.3	1,517	-1.07%
2024/04/08	16.2	1545.90	23.7	1543.38	1550.00	-7.5	1,517	-0.50%
2024/04/03	14.4	1492.44	31	1485.82	1520.00	-16.6	1,510	-1.10%
2024/04/02	26.2	1451.91	31	1433.39	1465.00	-4.8	1,508	-0.32%
2024/04/01	38.2	1405.34	10.1	1414.45	1415.00	28.1	1,511	1.86%
2024/03/29	1.4	1395.52	14	1400.72	1400.00	-12.6	1,515	-0.83%
2024/03/28	136.2	1397.38	81.1	1393.53	1385.00	55.1	1,515	3.64%	大買/
2024/03/27	22.3	1396.49	33.4	1399.11	1400.00	-11.1	1,514	-0.73%
2024/03/26	11.7	1368.41	146.2	1376.58	1370.00	-134.6	1,516	-8.87%	大賣/鉅額交易
2024/03/25	14.2	1387.97	24	1385.20	1390.00	-9.8	1,516	-0.64%
2024/03/22	43	1376.59	33.3	1373.19	1405.00	9.7	1,522	0.63%
2024/03/21	21.8	1351.27	52.4	1352.95	1360.00	-30.7	1,550	-1.98%
2024/03/20	19.6	1297.44	65.2	1286.13	1280.00	-45.7	1,554	-2.94%
2024/03/19	115.5	1328.98	154	1355.24	1310.00	-38.4	1,558	-2.47%	大買/大賣/
2024/03/18	183.8	1314.83	9.1	1312.21	1315.00	174.7	1,507	11.59%	大買/鉅額交易
2024/03/15	65.4	1244.59	17.1	1254.14	1245.00	48.3	1,477	3.27%
2024/03/14	64	1243.52	19.4	1234.65	1235.00	44.6	1,483	3.01%
2024/03/13	16	1255.03	28.7	1282.21	1250.00	-12.7	1,482	-0.86%
2024/03/12	16.2	1213.82	17.1	1218.93	1225.00	-0.9	1,454	-0.06%
2024/03/11	112.1	1177.85	0	1176.67	1190.00	112.1	1,427	7.85%	大買/鉅額交易
2024/03/08	45.9	1189.09	27.3	1197.30	1185.00	18.6	1,406	1.32%
2024/03/07	77.1	1206.50	108.5	1201.28	1220.00	-31.4	1,372	-2.29%	大賣/
2024/03/06	220.3	1210.22	72.8	1197.11	1210.00	147.6	1,332	11.07%	大買/鉅額交易
2024/03/05	96.3	1111.22	19.7	1105.64	1115.00	76.5	1,281	5.97%
2024/03/04	84.3	1133.67	114	1146.07	1115.00	-29.6	1,266	-2.34%	大賣/
2024/03/01	130.2	1110.23	33	1093.54	1125.00	97.3	1,224	7.95%	大買/
2024/02/29	12.9	1009.76	10.3	1001.69	1025.00	2.5	1,189	0.21%
2024/02/27	5.6	1006.58	6.2	1006.25	1005.00	-0.6	1,166	-0.05%
2024/02/26	16.4	1012.64	6.2	1015.87	1010.00	10.2	1,158	0.88%
2024/02/23	2	1042.48	8.9	1046.63	1050.00	-6.9	1,149	-0.60%
2024/02/22	17.6	1060.92	61.9	1057.67	1045.00	-44.3	1,143	-3.88%
2024/02/21	39.6	1033.96	21.6	1023.90	1025.00	18	1,124	1.60%
2024/02/20	17.6	1005.27	13.5	1007.91	1025.00	4.1	1,122	0.37%
2024/02/19	19.5	995.91	19.3	995.36	980.00	0.2	1,109	0.02%
2024/02/16	41.7	1011.00	17.6	1027.65	1010.00	24.1	1,106	2.18%
2024/02/15	24.2	1008.42	8.2	1006.43	1005.00	16	1,098	1.46%
2024/02/05	9.8	990.00	16.2	1007.02	989.00	-6.3	1,136	-0.56%
2024/02/02	8.4	1005.41	16.5	1012.83	1010.00	-8.2	1,134	-0.72%
2024/02/01	2.4	984.36	21.6	985.42	986.00	-19.2	1,120	-1.71%
2024/01/31	19.1	996.41	31.6	994.77	988.00	-12.5	1,117	-1.12%
2024/01/30	3.2	972.73	5.1	974.10	974.00	-1.9	1,110	-0.17%
2024/01/29	4.1	965.75	2	967.76	973.00	2.1	1,111	0.19%
2024/01/26	125.2	964.64	44	964.81	976.00	81.2	1,118	7.26%	大買/
2024/01/25	16.2	991.96	19.3	992.40	987.00	-3.1	1,104	-0.28%
2024/01/24	9.3	992.52	3.2	990.76	978.00	6.1	1,106	0.56%
2024/01/23	23.4	994.30	13.5	993.31	1005.00	9.9	1,090	0.91%
2024/01/22	7	979.87	15.1	994.02	976.00	-8.1	1,080	-0.75%
2024/01/19	10.7	978.29	60.4	973.11	976.00	-49.8	1,074	-4.63%
2024/01/18	6	957.17	13.6	950.00	958.00	-7.6	1,069	-0.71%
2024/01/17	37.6	973.06	54.4	959.54	967.00	-16.8	1,063	-1.58%
2024/01/16	13	984.10	21.4	987.99	990.00	-8.4	1,042	-0.80%
2024/01/15	5.1	965.82	3.8	968.00	965.00	1.3	1,039	0.12%
2024/01/12	29.1	979.13	5.6	981.91	970.00	23.4	1,049	2.23%
2024/01/11	3.1	966.11	15	968.32	973.00	-12	1,028	-1.16%
2024/01/10	2.7	973.71	2.2	974.82	973.00	0.6	1,028	0.05%
2024/01/09	8.6	988.36	6.2	990.02	974.00	2.4	1,035	0.23%
2024/01/08	4.6	967.97	4.2	964.03	965.00	0.4	1,017	0.04%
2024/01/05	5.1	976.52	4	978.97	978.00	1.1	1,020	0.10%
2024/01/04	1.1	991.26	16	990.46	988.00	-14.9	1,023	-1.45%
2024/01/03	9.5	1003.60	78.1	996.91	1000.00	-68.6	1,023	-6.70%
2024/01/02	21.4	1025.47	48.4	1018.62	1030.00	-27	1,009	-2.67%
2023/12/29	18.5	1067.56	15.9	1076.12	1070.00	2.7	995	0.27%
2023/12/28	6.1	1060.47	61	1046.56	1050.00	-54.9	982	-5.59%
2023/12/27	39.8	1065.12	21.4	1060.88	1060.00	18.4	974	1.89%
2023/12/26	2.1	1025.38	2	1024.41	1030.00	0	969	0.00%
2023/12/25	5	1022.98	1	1044.85	1025.00	4	970	0.42%
2023/12/22	1	1035.70	1	1045.06	1050.00	0	967	0.00%
2023/12/21	14.6	1028.31	14.1	1028.60	1035.00	0.5	959	0.06%
2023/12/20	12.4	1009.69	9.1	1011.73	1010.00	3.3	943	0.35%
2023/12/19	25.6	1017.88	62.2	1016.85	1010.00	-36.5	935	-3.91%
2023/12/18	11.2	1091.07	139.4	1069.80	1070.00	-128.2	939	-13.64%	大賣/鉅額交易
2023/12/15	16	1098.75	18.2	1084.81	1110.00	-2.2	896	-0.25%
2023/12/14	19.4	1009.27	18.4	1007.38	1010.00	1	873	0.12%
2023/12/13	72.2	988.33	3.2	981.74	984.00	69	852	8.10%
2023/12/12	12.4	989.34	13.5	981.44	980.00	-1	870	-0.12%
2023/12/11	3.9	989.87	16	985.17	990.00	-12.2	890	-1.36%
2023/12/08	23.4	973.46	26.8	973.73	963.00	-3.5	879	-0.39%
2023/12/07	7.8	929.43	17.3	939.87	940.00	-9.5	862	-1.10%
2023/12/06	5.6	912.26	39.1	899.06	899.00	-33.4	851	-3.93%
2023/12/05	5.4	897.52	9.9	896.38	890.00	-4.6	855	-0.53%
2023/12/04	2.3	919.12	21.3	918.60	910.00	-18.9	849	-2.23%
2023/12/01	0	0.00	2	926.97	927.00	-2	849	-0.24%
2023/11/30	84.5	927.34	2.2	927.87	926.00	82.4	855	9.63%
2023/11/29	11	921.82	24	918.74	918.00	-13	860	-1.51%
2023/11/28	8.5	909.48	30	911.03	922.00	-21.5	870	-2.47%
2023/11/27	3	898.20	0.3	900.00	904.00	2.7	875	0.31%
2023/11/24	2.3	895.39	4.4	899.87	893.00	-2.1	904	-0.23%
2023/11/22	4.4	909.76	0	915.00	904.00	4.4	967	0.45%
2023/11/21	2.1	903.60	1	907.05	912.00	1.1	973	0.11%
2023/11/20	6.5	907.51	3	906.68	908.00	3.4	981	0.35%
2023/11/17	4	910.97	12.4	920.40	924.00	-8.4	991	-0.85%
2023/11/16	13.3	909.06	11.8	904.46	914.00	1.5	1,000	0.15%
2023/11/15	39	918.87	6.1	917.41	916.00	32.9	1,018	3.23%
2023/11/14	5.4	917.21	30.3	924.05	919.00	-24.9	1,040	-2.39%
2023/11/13	29.9	912.01	49	910.95	924.00	-19.1	1,073	-1.78%
2023/11/10	6.4	864.94	6.1	864.11	871.00	0.3	1,032	0.03%
2023/11/09	5	863.40	55.1	862.27	865.00	-50.1	1,055	-4.75%
2023/11/08	6.2	881.18	54.6	875.25	871.00	-48.4	1,052	-4.60%
2023/11/07	6.7	876.95	21.8	877.39	877.00	-15.1	1,051	-1.44%
2023/11/06	11.1	864.79	8	862.40	860.00	3.1	1,053	0.29%
2023/11/03	10	857.08	48.8	856.78	854.00	-38.7	1,071	-3.62%
2023/11/02	14.5	870.29	16.2	879.84	868.00	-1.7	1,072	-0.16%
2023/11/01	13.2	854.75	8.3	853.38	861.00	4.9	1,083	0.45%
2023/10/31	7.3	824.88	0.2	822.38	823.00	7	1,083	0.65%
2023/10/30	20	835.90	5	832.41	831.00	15	1,106	1.35%
2023/10/27	2.1	823.80	6.1	824.28	819.00	-4.1	1,113	-0.36%
2023/10/26	1.6	807.06	9.1	810.38	801.00	-7.5	1,118	-0.67%
2023/10/25	6	843.83	14	843.29	842.00	-8	1,125	-0.71%
2023/10/24	5.9	825.08	14.1	823.61	835.00	-8.2	1,133	-0.73%
2023/10/23	17.1	810.12	13.1	809.57	813.00	4	1,151	0.34%
2023/10/20	37.2	823.12	128	808.89	832.00	-90.8	1,153	-7.87%	大賣/
2023/10/19	0.2	827.66	1	825.03	829.00	-0.8	1,153	-0.07%
2023/10/18	22.2	830.49	116.1	830.16	824.00	-93.9	1,176	-7.98%	大賣/
2023/10/17	17	855.75	6.3	849.90	848.00	10.7	1,205	0.89%
2023/10/16	0	839.42	4.3	841.04	837.00	-4.2	1,205	-0.35%
2023/10/13	26.2	859.40	14	856.43	855.00	12.2	1,221	1.00%
2023/10/12	16.1	848.43	6	850.50	848.00	10.1	1,235	0.82%
2023/10/11	1.7	828.86	8	829.13	826.00	-6.3	1,251	-0.50%
2023/10/06	2.1	836.86	1.9	837.68	828.00	0.2	1,266	0.02%
2023/10/05	62.2	834.36	6	828.67	838.00	56.2	1,283	4.38%
2023/10/04	2	819.01	21	822.57	826.00	-19	1,289	-1.47%
2023/10/03	1	826.98	15.1	830.99	825.00	-14	1,294	-1.08%
2023/10/02	11.1	848.80	12.4	848.17	840.00	-1.3	1,297	-0.10%
2023/09/28	27.1	832.18	0	0.00	823.00	27.1	1,291	2.10%
2023/09/27	8	824.00	0.3	823.00	823.00	7.7	1,291	0.59%
2023/09/26	20	822.86	24.3	825.06	827.00	-4.3	1,299	-0.33%
2023/09/25	11.9	831.51	11.1	832.07	835.00	0.9	1,305	0.07%
2023/09/22	3.4	818.97	11.3	817.44	825.00	-7.9	1,306	-0.60%
2023/09/21	69	812.97	153.2	808.70	812.00	-84.1	1,314	-6.40%	大賣/
2023/09/20	15.2	856.64	17.5	865.26	853.00	-2.3	1,307	-0.17%
2023/09/19	18	876.17	25.4	893.98	874.00	-7.3	1,305	-0.56%
2023/09/18	3	891.33	1	898.94	891.00	2	1,305	0.15%
2023/09/15	26.3	891.33	18.3	895.56	901.00	8.1	1,312	0.62%
2023/09/14	114.1	906.18	33.4	912.13	909.00	80.7	1,297	6.22%	大買/
2023/09/13	27.7	887.54	37.4	884.00	891.00	-9.7	1,282	-0.76%
2023/09/12	68.6	880.20	8.7	867.88	878.00	59.9	1,313	4.56%
2023/09/11	24.1	857.76	39.1	859.77	857.00	-15	1,321	-1.13%
2023/09/08	6.7	860.61	60.1	858.08	867.00	-53.4	1,327	-4.03%
2023/09/07	2	874.00	3.2	876.70	877.00	-1.2	1,333	-0.09%
2023/09/06	5.3	875.52	20.2	874.74	875.00	-14.9	1,352	-1.10%
2023/09/05	18.7	877.91	23.5	882.02	877.00	-4.8	1,362	-0.35%
2023/09/04	22.3	878.77	6.2	883.76	879.00	16	1,392	1.15%
2023/09/01	24.1	865.06	40.3	864.13	867.00	-16.2	1,416	-1.14%
2023/08/31	33.4	865.10	23.1	867.51	865.00	10.2	1,415	0.72%
2023/08/30	68.6	884.07	43.9	881.15	881.00	24.7	1,410	1.75%
2023/08/29	36.7	867.39	47.1	868.98	871.00	-10.4	1,397	-0.75%
2023/08/28	12.3	828.92	55.1	829.49	834.00	-42.8	1,377	-3.11%
2023/08/25	40	810.57	23.4	812.26	808.00	16.7	1,409	1.18%
2023/08/24	2.3	836.46	4.3	826.58	825.00	-2	1,434	-0.14%
2023/08/23	10.3	827.13	13.7	823.19	829.00	-3.4	1,430	-0.24%
2023/08/22	56.7	812.98	51.5	809.07	817.00	5.2	1,439	0.36%
2023/08/21	20.9	799.01	19.9	799.57	802.00	1	1,445	0.07%
2023/08/18	47.4	789.34	43.1	783.89	783.00	4.3	1,425	0.30%
2023/08/17	155.6	792.19	18.1	786.34	778.00	137.4	1,396	9.84%	大買/鉅額交易
2023/08/16	62	736.29	5.5	735.45	733.00	56.5	1,351	4.18%
2023/08/15	77.3	757.17	171.3	756.62	752.00	-94	1,343	-6.99%	大賣/
2023/08/14	10	724.20	9.3	725.21	727.00	0.7	1,322	0.05%
2023/08/11	15.4	723.65	17.6	724.13	723.00	-2.2	1,319	-0.17%
2023/08/10	20.3	734.55	28.2	728.14	727.00	-7.9	1,315	-0.60%
2023/08/09	43.6	752.25	33.9	749.24	759.00	9.8	1,302	0.75%
2023/08/08	18.1	709.43	16.3	705.61	719.00	1.8	1,283	0.14%
2023/08/07	12.5	700.02	17.4	701.38	704.00	-4.9	1,274	-0.38%
2023/08/04	9.4	729.99	19	730.66	723.00	-9.6	1,245	-0.77%
2023/08/02	10.6	743.88	18.4	744.32	736.00	-7.9	1,230	-0.64%
2023/08/01	9.1	734.18	19.2	731.57	730.00	-10.2	1,212	-0.84%
2023/07/31	5.9	749.81	70.1	749.02	746.00	-64.2	1,213	-5.29%
2023/07/28	19.2	753.16	1.9	751.10	751.00	17.3	1,204	1.44%
2023/07/27	20.2	761.98	69.4	757.68	760.00	-49.3	1,191	-4.13%
2023/07/26	11	762.09	58.4	756.85	753.00	-47.4	1,188	-3.99%
2023/07/25	16.2	775.53	167.1	771.70	771.00	-150.9	1,177	-12.82%	大賣/鉅額交易
2023/07/24	27.3	782.60	362.2	769.94	769.00	-334.9	1,173	-28.55%	大賣/鉅額交易
2023/07/21	15.5	775.79	49	775.01	771.00	-33.5	1,158	-2.89%
2023/07/20	10.4	799.51	79.1	788.55	785.00	-68.8	1,141	-6.03%
2023/07/19	1.5	789.45	5.4	787.66	786.00	-3.9	1,107	-0.35%
2023/07/18	12.4	774.76	11	776.00	782.00	1.4	1,100	0.12%
2023/07/17	16.9	770.68	161.8	768.91	767.00	-144.9	1,085	-13.35%	大賣/鉅額交易
2023/07/14	22.6	804.30	24.7	805.27	794.00	-2.1	1,060	-0.20%
2023/07/13	13.5	838.37	42.4	835.09	829.00	-28.9	1,032	-2.80%
2023/07/12	9.8	812.40	2.3	813.45	810.00	7.5	1,010	0.74%
2023/07/11	5.6	818.69	25.1	819.24	824.00	-19.5	992	-1.96%
2023/07/10	2.4	822.68	4.2	825.79	819.00	-1.8	986	-0.18%
2023/07/07	2.4	828.53	49.2	830.97	829.00	-46.8	990	-4.73%
2023/07/06	0.2	845.78	83.8	846.43	844.00	-83.6	986	-8.47%
2023/07/05	2.1	855.84	25.1	848.44	849.00	-23.1	983	-2.34%
2023/07/04	0.5	850.88	61.6	854.16	848.00	-61.1	978	-6.25%
2023/07/03	15	867.38	2.1	859.08	858.00	13	971	1.34%
2023/06/30	3	856.68	4.3	859.40	860.00	-1.3	968	-0.13%
2023/06/29	6.5	847.91	22.3	845.28	852.00	-15.8	980	-1.61%
2023/06/28	2.5	856.69	125.9	858.48	849.00	-123.4	974	-12.66%	大賣/鉅額交易
2023/06/27	30.1	898.06	3	878.67	877.00	27.1	975	2.78%
2023/06/26	8.1	885.07	2.2	884.40	891.00	5.9	978	0.60%
2023/06/21	31	891.16	60.1	891.55	890.00	-29.1	986	-2.95%
2023/06/20	4.4	892.85	5.1	894.98	890.00	-0.7	1,003	-0.07%
2023/06/19	16.2	881.07	2.3	882.56	885.00	13.9	1,039	1.34%
2023/06/16	14.7	886.63	50.3	887.72	887.00	-35.7	1,070	-3.33%
2023/06/15	9.5	862.11	10.3	855.89	855.00	-0.9	1,063	-0.08%
2023/06/14	33	867.33	42.8	867.32	872.00	-9.8	1,050	-0.93%
2023/06/13	5.2	872.22	0.3	872.07	873.00	4.8	1,042	0.46%
2023/06/12	16.1	864.81	103	870.96	864.00	-86.9	1,036	-8.38%	大賣/
2023/06/09	6.2	837.66	4.5	846.20	840.00	1.6	1,014	0.16%
2023/06/08	11.1	833.15	46	848.20	831.00	-34.9	1,008	-3.46%
2023/06/07	11.2	889.17	88.3	889.53	884.00	-77.1	973	-7.92%
2023/06/06	2.5	867.96	49	869.05	862.00	-46.5	942	-4.94%
2023/06/05	5.7	885.33	34.1	888.05	878.00	-28.4	931	-3.04%
2023/06/02	3.8	888.96	7.2	885.56	883.00	-3.4	921	-0.37%
2023/06/01	17.2	868.93	50	873.69	875.00	-32.8	911	-3.60%
2023/05/31	49.6	892.25	53.1	883.66	871.00	-3.5	895	-0.39%
2023/05/30	4.1	958.24	23.4	953.02	967.00	-19.3	851	-2.26%
2023/05/29	8	920.63	20.1	925.68	909.00	-12.1	823	-1.47%
2023/05/26	17.3	938.81	19.1	958.22	916.00	-1.8	830	-0.22%
2023/05/25	14.1	934.89	23.6	936.70	930.00	-9.5	821	-1.15%
2023/05/24	16.2	893.90	6	888.83	893.00	10.2	804	1.27%
2023/05/23	7.3	909.92	1	904.00	906.00	6.3	797	0.79%
2023/05/22	0	0.00	1	923.04	921.00	-1	796	-0.13%
2023/05/19	40	928.93	4	925.75	929.00	36	803	4.48%
2023/05/18	13	932.46	9.1	930.08	923.00	3.9	809	0.49%
2023/05/17	9.2	897.50	7	895.05	903.00	2.2	802	0.27%
2023/05/16	7	895.71	0	0.00	892.00	7	803	0.87%
2023/05/15	1	899.00	3	903.00	894.00	-2	804	-0.25%
2023/05/12	17.6	893.16	1.1	886.91	898.00	16.5	807	2.04%
2023/05/11	3	910.67	10	915.29	910.00	-7	814	-0.86%
2023/05/10	3	921.99	2	917.00	920.00	1	812	0.12%
2023/05/09	1.1	926.76	5.1	916.78	925.00	-4	815	-0.49%
2023/05/08	3	929.00	7	937.29	927.00	-4	817	-0.49%
2023/05/05	7	940.14	19.3	939.10	935.00	-12.3	816	-1.50%
2023/05/04	0	922.00	8.1	924.59	916.00	-8.1	827	-0.98%
2023/05/03	25	929.96	43	930.07	925.00	-18	842	-2.14%
2023/05/02	14.2	916.94	10	917.90	925.00	4.2	858	0.49%
2023/04/28	18.2	879.73	5	903.80	878.00	13.2	870	1.51%
2023/04/27	106	886.69	1	884.00	888.00	105	870	12.07%	大買/鉅額交易
2023/04/26	2.8	856.30	10.2	858.59	865.00	-7.4	870	-0.85%
2023/04/25	4.1	868.14	23.1	877.68	865.00	-19	872	-2.18%
2023/04/24	0	900.00	1.1	901.54	902.00	-1.1	897	-0.12%
2023/04/21	10	892.91	40	893.80	896.00	-30	902	-3.32%
2023/04/20	10.2	917.36	0	912.71	908.00	10.2	906	1.12%
2023/04/19	24	931.71	33.5	929.19	929.00	-9.5	920	-1.03%
2023/04/18	2	926.01	4	925.75	928.00	-2	923	-0.22%
2023/04/17	0	935.50	0.1	936.00	937.00	-0.1	940	-0.01%
2023/04/14	4	931.25	3.7	933.73	932.00	0.3	944	0.03%
2023/04/13	17.1	929.84	5	939.60	925.00	12.1	949	1.27%
2023/04/12	20.1	936.65	20.1	943.23	948.00	0	946	0.00%
2023/04/11	25	933.85	8	935.62	928.00	17	941	1.81%
2023/04/10	18	929.45	10	931.70	930.00	8	937	0.85%
2023/04/07	6.1	915.72	3	921.00	913.00	3.1	934	0.33%
2023/04/06	14.1	914.66	6	907.50	915.00	8.1	934	0.86%
2023/03/31	10.1	921.57	10	925.69	918.00	0.1	932	0.02%
2023/03/30	14.2	943.15	15	943.08	927.00	-0.9	931	-0.09%
2023/03/29	10.1	921.71	11	922.09	921.00	-0.9	920	-0.10%
2023/03/28	14	937.14	32.1	932.75	918.00	-18.1	918	-1.97%
2023/03/27	31	910.77	11	911.37	916.00	20	896	2.23%
2023/03/24	15.1	897.43	38.3	890.86	896.00	-23.2	886	-2.62%
2023/03/23	28	886.04	76	891.89	887.00	-48	871	-5.51%
2023/03/22	33.2	897.74	229	898.61	887.00	-195.9	849	-23.05%	大賣/鉅額交易
2023/03/21	31.2	922.85	194.1	923.58	918.00	-163	804	-20.26%	大賣/鉅額交易
2023/03/20	264	860.35	50.1	865.40	888.00	213.9	756	28.27%	大買/鉅額交易
2023/03/17	0	811.43	21	807.63	808.00	-21	720	-2.92%
2023/03/16	12.1	786.70	19	785.79	782.00	-6.9	717	-0.96%
2023/03/15	19	801.89	47.1	799.98	791.00	-28	715	-3.92%
2023/03/14	1	782.00	90	783.99	780.00	-89	708	-12.56%
2023/03/13	5.1	793.35	25	787.56	787.00	-19.9	708	-2.81%
2023/03/10	1	806.02	7	804.43	803.00	-6	699	-0.85%
2023/03/09	21	822.62	9	822.35	817.00	12	703	1.70%
2023/03/08	16	820.06	16	825.44	821.00	0	702	0.00%
2023/03/07	18	827.28	1	822.00	825.00	17	703	2.42%
2023/03/06	22.3	823.58	29	819.94	833.00	-6.7	704	-0.96%
2023/03/03	6.3	836.92	3	822.67	817.00	3.3	702	0.47%
2023/03/02	64.5	838.18	7.5	840.85	836.00	57	695	8.19%
2023/03/01	13	862.39	1	858.00	857.00	12	691	1.74%
2023/02/24	44.1	867.39	12	872.00	861.00	32	696	4.60%
2023/02/23	6	827.19	13	830.93	839.00	-7	687	-1.02%
2023/02/22	16	813.37	14	815.42	818.00	2	687	0.29%
2023/02/21	1	830.00	3.2	833.40	828.00	-2.2	695	-0.32%
2023/02/20	4	826.50	1	837.00	831.00	3	704	0.43%
2023/02/17	8	821.63	23.1	816.86	824.00	-15.1	710	-2.13%
2023/02/16	4	830.99	31	827.19	830.00	-27	715	-3.77%
2023/02/15	3	832.00	3.2	833.00	834.00	-0.2	718	-0.03%
2023/02/14	3.6	838.48	2	842.00	832.00	1.6	719	0.22%
2023/02/13	12	850.00	2	857.00	844.00	10	720	1.39%
2023/02/10	1.1	860.00	1	859.00	858.00	0.1	726	0.01%
2023/02/09	48.2	846.23	14.2	831.90	859.00	34	725	4.69%
2023/02/08	5	835.41	8.1	839.61	833.00	-3.1	714	-0.43%
2023/02/07	2	837.00	35.2	836.03	838.00	-33.2	715	-4.64%
2023/02/06	27.1	836.77	2.4	834.48	837.00	24.7	720	3.43%
2023/02/03	42.1	823.04	7.6	819.96	822.00	34.5	719	4.79%
2023/02/02	99	822.17	21.1	817.26	829.00	78	718	10.85%
2023/02/01	99.3	788.37	31	781.49	789.00	68.3	712	9.57%
2023/01/31	16.3	758.27	3	761.33	758.00	13.3	723	1.84%
2023/01/30	173.9	781.83	18.8	785.04	770.00	155	725	21.36%	大買/鉅額交易
2023/01/17	51.3	775.85	6	765.33	774.00	45.3	717	6.32%
2023/01/16	23.8	773.32	2	773.50	771.00	21.8	720	3.02%
2023/01/13	1.1	783.50	7	794.57	783.00	-5.9	719	-0.83%
2023/01/12	119	790.55	44	784.77	788.00	75	729	10.28%	大買/
2023/01/11	31.6	821.26	120	823.03	821.00	-88.4	709	-12.45%	大賣/
2023/01/10	23	830.78	2.3	833.10	832.00	20.7	719	2.88%
2023/01/09	136.2	826.48	62	820.81	833.00	74.2	731	10.15%	大買/
2023/01/06	3.1	780.07	5	780.02	785.00	-1.9	726	-0.27%
2023/01/05	0.1	793.21	33	787.45	789.00	-32.9	738	-4.45%
2023/01/04	4	812.75	0	0.00	803.00	4	739	0.54%
2023/01/03	13	826.92	7	823.29	824.00	6	756	0.79%
2022/12/30	0	0.00	2	827.97	826.00	-2	761	-0.26%
2022/12/29	32	813.94	48.1	805.39	810.00	-16.1	770	-2.09%
2022/12/28	10	811.09	26	801.65	802.00	-16	771	-2.07%
2022/12/27	24.3	827.26	19	830.21	823.00	5.3	787	0.68%
2022/12/26	15	829.27	3	827.00	831.00	12	792	1.51%
2022/12/23	36.1	820.65	6	806.35	829.00	30.1	801	3.76%
2022/12/22	1	827.01	1	819.00	826.00	0	810	0.00%
2022/12/21	2	808.50	40.2	810.66	807.00	-38.2	815	-4.68%
2022/12/20	15	827.93	126	831.74	823.00	-111	818	-13.57%	大賣/鉅額交易
2022/12/19	11	863.91	31	870.87	855.00	-20	821	-2.43%
2022/12/16	23.2	891.38	14.2	888.17	889.00	9	823	1.10%
2022/12/15	9	913.11	8	911.75	913.00	1	826	0.12%
2022/12/14	3.2	905.95	7	900.86	913.00	-3.9	829	-0.47%
2022/12/13	1.1	886.00	7.5	887.77	883.00	-6.4	836	-0.76%
2022/12/12	13	883.46	14	882.00	886.00	-1	842	-0.12%
2022/12/09	10	883.60	5.5	878.83	884.00	4.5	851	0.53%
2022/12/08	3	872.01	4	874.00	873.00	-1	874	-0.11%
2022/12/07	0	865.00	13	857.00	857.00	-13	885	-1.47%
2022/12/06	2	877.00	2	871.00	870.00	0	888	0.00%
2022/12/02	2	880.50	10	877.80	886.00	-8	916	-0.87%
2022/12/01	5	881.22	2	884.00	887.00	3	918	0.33%
2022/11/30	1	861.00	4	868.50	864.00	-3	913	-0.33%
2022/11/29	0	870.00	2	881.00	873.00	-2	915	-0.22%
2022/11/28	2	875.00	3.1	873.65	879.00	-1.1	928	-0.11%
2022/11/25	12	883.90	7	879.20	886.00	5	934	0.53%
2022/11/24	19	881.05	26	886.12	895.00	-7	929	-0.75%
2022/11/23	7	871.00	2	869.02	873.00	5	928	0.54%
2022/11/22	0	0.00	28	866.96	866.00	-28	931	-3.01%
2022/11/21	13	863.00	12	861.00	870.00	1	931	0.11%
2022/11/18	64	847.44	12	840.59	848.00	52	936	5.55%
2022/11/17	176	825.39	12	823.25	829.00	164	936	17.51%	大買/鉅額交易
2022/11/16	104.1	801.30	11	793.00	805.00	93.1	925	10.06%	大買/
2022/11/15	9.1	779.58	7.1	777.04	780.00	2.1	921	0.22%
2022/11/14	6	798.50	20	797.10	787.00	-14	931	-1.50%
2022/11/11	14	813.36	18	807.94	798.00	-4	922	-0.44%
2022/11/10	1.1	797.81	1	806.00	799.00	0.1	917	0.01%
2022/11/09	13	808.77	3	812.00	811.00	10	930	1.07%
2022/11/08	1	794.30	9	812.19	796.00	-8	952	-0.84%
2022/11/07	6	789.67	3.1	797.50	796.00	2.9	954	0.31%
2022/11/04	2	794.50	6.1	796.07	796.00	-4.1	950	-0.43%
2022/11/03	6	795.67	17.5	796.95	796.00	-11.5	948	-1.21%
2022/11/02	3.1	796.97	11	794.01	798.00	-8	948	-0.84%
2022/11/01	2	781.95	13	779.85	782.00	-11	941	-1.17%
2022/10/31	22.3	775.15	6	771.17	776.00	16.2	941	1.72%
2022/10/28	18.1	766.95	22.4	764.52	769.00	-4.3	942	-0.46%
2022/10/27	62	746.81	63	736.70	752.00	-1	926	-0.11%
2022/10/26	21	694.14	48	693.65	694.00	-27	915	-2.95%
2022/10/25	4	719.73	10	719.80	719.00	-6	899	-0.66%
2022/10/24	4	730.75	4	732.47	725.00	0	887	0.00%
2022/10/21	0	0.00	2.1	700.28	700.00	-2.1	892	-0.24%
2022/10/20	13	706.46	3.1	718.93	722.00	9.9	889	1.11%
2022/10/19	0.1	733.90	6	727.67	732.00	-6	880	-0.68%
2022/10/18	6	700.01	8	711.25	706.00	-2	870	-0.23%
2022/10/17	9	698.45	8	704.13	716.00	1	861	0.12%
2022/10/14	15	742.53	7	739.99	725.00	8	848	0.94%
2022/10/13	18	731.67	17	729.54	721.00	1	847	0.12%
2022/10/12	13	738.07	8	733.37	736.00	5	839	0.60%
2022/10/11	11	774.80	13.1	781.57	752.00	-2.1	834	-0.25%
2022/10/07	5	799.40	10	806.31	811.00	-5	846	-0.59%
2022/10/06	10	814.40	39	808.54	814.00	-29	865	-3.35%
2022/10/05	29	792.17	6.1	790.01	786.00	22.9	876	2.61%
2022/10/04	58	785.93	24	784.38	793.00	34	896	3.79%
2022/10/03	25	752.56	2	756.50	741.00	23	888	2.59%
2022/09/30	41	756.80	12	756.00	764.00	29	909	3.19%
2022/09/29	3	742.65	4	744.26	739.00	-1	940	-0.11%
2022/09/28	48	754.96	5	762.40	735.00	43	950	4.52%
2022/09/27	13	764.84	18.2	771.12	769.00	-5.2	962	-0.54%
2022/09/26	2	747.50	3	764.80	748.00	-1	970	-0.11%
2022/09/23	8	769.37	5	767.40	765.00	3	998	0.30%
2022/09/22	1	787.25	5	788.97	794.00	-4	1,022	-0.39%
2022/09/21	5	791.40	19	795.65	794.00	-14	1,036	-1.35%
2022/09/20	29	798.17	10	802.90	791.00	19	1,032	1.84%
2022/09/19	0	0.00	18.1	805.16	800.00	-18.1	1,032	-1.75%
2022/09/16	6	799.17	14.1	805.49	799.00	-8.1	1,035	-0.78%
2022/09/15	6	804.67	36	807.72	805.00	-30	1,035	-2.90%
2022/09/14	69	785.56	47.1	784.59	784.00	21.9	1,018	2.15%
2022/09/13	3	780.00	2	784.00	777.00	1	1,013	0.10%
2022/09/12	51.1	784.82	41.1	776.44	780.00	10	1,015	0.99%
2022/09/08	11	746.72	88	739.05	750.00	-77	1,017	-7.57%
2022/09/07	0	0.00	1.1	726.68	724.00	-1.1	1,028	-0.10%
2022/09/06	1	725.00	14	727.07	723.00	-13	1,035	-1.26%
2022/09/05	0	0.00	16	723.94	720.00	-16	1,035	-1.55%
2022/09/02	29	721.38	20	729.45	730.00	9	1,032	0.87%
2022/09/01	16	708.19	1.3	715.05	696.00	14.7	1,015	1.45%
2022/08/31	2	733.99	3	731.05	728.00	-1	1,007	-0.10%
2022/08/30	1	740.00	4.3	752.07	735.00	-3.3	1,010	-0.32%
2022/08/29	11	733.00	4.3	732.79	735.00	6.7	1,014	0.66%
2022/08/26	1	760.08	11	776.73	755.00	-10	1,013	-0.98%
2022/08/25	66.5	771.22	15	772.73	770.00	51.5	1,009	5.10%
2022/08/24	36	759.06	17.1	760.94	760.00	19	1,002	1.89%
2022/08/23	22	735.04	2.1	741.43	732.00	19.9	992	2.00%
2022/08/22	3	738.34	3	746.67	733.00	0	1,000	0.00%
2022/08/19	25	744.68	15	753.25	755.00	10	1,006	0.99%
2022/08/18	14.1	724.01	4	719.25	723.00	10.1	1,006	1.00%
2022/08/17	9.1	730.14	15	732.67	727.00	-5.9	1,004	-0.59%
2022/08/16	30	742.07	28	739.93	737.00	2	1,000	0.20%
2022/08/15	59	716.66	55.1	725.13	745.00	3.9	999	0.39%
2022/08/12	3	693.67	5	686.20	678.00	-2	991	-0.20%
2022/08/11	4	678.00	3	671.33	673.00	1	986	0.10%
2022/08/10	0	669.22	4	666.75	666.00	-4	996	-0.40%
2022/08/09	2	678.24	3	682.33	678.00	-1	1,000	-0.10%
2022/08/08	0	0.00	3	668.34	670.00	-3	1,014	-0.30%
2022/08/05	43.3	655.65	66	654.49	654.00	-22.7	1,049	-2.16%
2022/08/04	15	630.53	3.4	624.45	633.00	11.6	1,050	1.10%
2022/08/03	3	633.34	27	636.00	635.00	-24	1,050	-2.28%
2022/08/02	49.1	650.93	7.3	657.39	651.00	41.8	1,056	3.95%
2022/08/01	31	680.45	10	677.03	668.00	21	1,046	2.01%
2022/07/29	0	0.00	46	697.50	698.00	-46	1,044	-4.40%
2022/07/28	6	702.68	14	714.86	697.00	-8	1,052	-0.76%
2022/07/27	7	693.42	4	691.00	697.00	3	1,041	0.29%
2022/07/26	4	688.98	9.1	692.17	683.00	-5.1	1,041	-0.49%
2022/07/25	1	708.80	1	709.84	706.00	0	1,041	0.00%
2022/07/22	17.1	698.18	2.1	700.74	694.00	15	1,040	1.44%
2022/07/21	4	703.00	7	706.99	705.00	-3	1,039	-0.29%
2022/07/20	18	696.83	21	699.67	694.00	-3	1,034	-0.29%
2022/07/19	7	694.00	4.1	697.08	692.00	2.9	1,026	0.29%
2022/07/18	64	697.26	7.1	695.19	697.00	56.9	1,022	5.57%
2022/07/15	25	681.98	37.4	695.68	701.00	-12.4	1,016	-1.22%
2022/07/14	69	691.30	33	670.46	689.00	36	996	3.61%
2022/07/13	1	635.03	8	640.50	638.00	-7	974	-0.72%
2022/07/12	40	621.63	21	621.38	624.00	19	957	1.98%
2022/07/11	1	605.00	2	618.40	610.00	-1	930	-0.11%
2022/07/08	28.1	616.27	1.1	614.70	612.00	26.9	929	2.90%
2022/07/07	86	590.12	204	578.71	596.00	-118	904	-13.04%	大賣/鉅額交易
2022/07/06	3	586.00	34.1	584.21	587.00	-31.1	870	-3.58%
2022/07/05	7.2	612.75	24.1	603.86	606.00	-16.9	850	-1.99%
2022/07/04	8	597.75	124	600.61	611.00	-116	832	-13.93%	大賣/鉅額交易
2022/07/01	20.3	615.85	8	640.97	610.00	12.2	821	1.49%
2022/06/30	15.2	668.76	249	665.89	668.00	-233.9	783	-29.84%	大賣/鉅額交易
2022/06/29	27	712.04	20	714.00	701.00	7	755	0.93%
2022/06/28	38	743.47	1	754.00	737.00	37	732	5.05%
2022/06/27	34	768.12	22	765.85	765.00	12	730	1.64%
2022/06/24	5	729.20	27	741.42	733.00	-22	721	-3.06%
2022/06/23	8	716.89	106	723.33	715.00	-98	710	-13.79%	大賣/
2022/06/22	3	729.66	1	751.00	725.00	2	702	0.29%
2022/06/21	1	730.07	3.5	742.14	748.00	-2.5	707	-0.35%
2022/06/20	2	743.00	1.1	740.66	740.00	0.9	700	0.13%
2022/06/17	51.4	750.92	30	750.27	748.00	21.4	704	3.04%
2022/06/16	4	784.25	21	795.02	773.00	-17	685	-2.49%
2022/06/15	7	799.14	20	804.70	804.00	-13	662	-1.97%
2022/06/14	13	788.31	8	788.99	790.00	5	659	0.76%
2022/06/13	6	799.83	1	801.00	803.00	5	658	0.76%
2022/06/10	3	792.68	2	808.00	813.00	1	663	0.15%
2022/06/09	67	806.85	0	0.00	804.00	67	686	9.76%
2022/06/08	1	801.87	1	799.02	801.00	0	687	0.01%
2022/06/07	5	784.60	7.1	777.30	789.00	-2.1	689	-0.31%
2022/06/06	0	0.00	15	771.47	769.00	-15	703	-2.13%
2022/06/02	15	784.13	23	783.00	776.00	-8	703	-1.14%
2022/06/01	21	779.43	1	772.01	771.00	20	704	2.84%
2022/05/31	5.1	780.98	8	780.25	792.00	-2.9	696	-0.42%
2022/05/30	12	770.17	1	770.00	780.00	11	691	1.59%
2022/05/27	34	747.26	0.3	745.00	744.00	33.7	682	4.94%
2022/05/26	8	750.25	6	738.83	728.00	2	673	0.30%
2022/05/25	0	780.00	0	0.00	766.00	0	661	0.00%
2022/05/24	0	772.24	1	782.06	766.00	-1	663	-0.15%
2022/05/23	17.1	791.56	104	791.38	783.00	-87	661	-13.14%	大賣/
2022/05/20	4	833.23	4.2	832.58	824.00	-0.1	645	-0.02%
2022/05/19	1	817.87	3.4	811.58	812.00	-2.4	627	-0.39%
2022/05/18	20	818.84	28.2	815.36	822.00	-8.2	621	-1.32%
2022/05/17	32	812.59	19.2	812.39	812.00	12.8	609	2.11%
2022/05/16	15	807.14	80.6	810.58	815.00	-65.6	602	-10.89%
2022/05/13	48	807.75	41.1	793.82	810.00	6.9	581	1.18%
2022/05/12	1	748.81	5	741.60	740.00	-4	548	-0.73%
2022/05/11	9	742.44	24.1	745.95	751.00	-15.1	547	-2.75%
2022/05/10	43	718.63	105	715.02	721.00	-62	542	-11.43%	大賣/
2022/05/09	8	745.00	6	745.50	747.00	2	534	0.37%
2022/05/06	7.1	733.16	14	735.07	735.00	-6.9	532	-1.30%
2022/05/05	94	763.02	7	767.00	758.00	87	534	16.27%
2022/05/04	12	747.75	15.2	746.09	744.00	-3.1	527	-0.60%
2022/05/03	6	733.83	18	736.17	740.00	-12	532	-2.25%
2022/04/29	32	731.38	5	734.80	733.00	27	529	5.10%
2022/04/28	5	716.20	8	718.50	717.00	-3	530	-0.57%
2022/04/27	15.1	704.48	2	708.46	710.00	13.1	529	2.47%
2022/04/26	4.6	709.70	13	706.77	705.00	-8.4	526	-1.60%
2022/04/25	16	696.00	10	693.20	695.00	6	529	1.13%
2022/04/22	8	719.25	5	728.35	711.00	3	526	0.57%
2022/04/21	24	735.83	7	748.86	746.00	17	529	3.21%
2022/04/20	4	750.35	68.1	747.10	741.00	-64.1	526	-12.17%
2022/04/19	30	741.97	23	739.48	744.00	7	521	1.34%
2022/04/18	21	724.19	3.1	727.32	722.00	17.9	516	3.47%
2022/04/15	2	700.00	13	710.46	702.00	-11	511	-2.15%
2022/04/14	11	730.18	9	725.44	724.00	2	515	0.39%
2022/04/13	9	716.10	11	714.64	715.00	-2	508	-0.39%
2022/04/12	11	696.18	3	703.67	706.00	8	505	1.58%
2022/04/11	0	0.00	2	684.00	671.00	-2	502	-0.40%
2022/04/08	8	688.25	9	688.22	695.00	-1	502	-0.20%
2022/04/07	0	0.00	15	676.53	668.00	-15	497	-3.02%
2022/04/06	2	697.00	5	694.40	685.00	-3	492	-0.61%
2022/04/01	8	711.00	6.1	712.32	714.00	1.9	491	0.39%
2022/03/31	0	0.00	1	705.02	701.00	-1	489	-0.21%
2022/03/30	0	0.00	5	708.00	711.00	-5	497	-1.01%
2022/03/29	15	719.40	5	717.80	703.00	10	507	1.97%
2022/03/28	10	702.80	1	697.05	702.00	9	514	1.75%
2022/03/25	5	713.20	22	712.77	710.00	-17	517	-3.28%
2022/03/24	8	713.63	13.1	708.03	717.00	-5.1	515	-0.99%
2022/03/23	41	697.27	7	690.00	693.00	34	506	6.72%
2022/03/22	19	691.89	21.1	688.55	692.00	-2.1	504	-0.42%
2022/03/21	11	660.82	5	661.80	660.00	6	496	1.21%
2022/03/18	13	635.00	14	636.93	643.00	-1	500	-0.20%
2022/03/17	30	637.73	2	637.00	640.00	28	500	5.59%
2022/03/16	22	616.45	14.1	619.12	618.00	7.9	493	1.60%
2022/03/15	17	616.65	33.1	615.46	614.00	-16.1	497	-3.24%
2022/03/14	37	627.43	104	637.38	622.00	-67	492	-13.60%	大賣/
2022/03/11	1	670.00	6.1	665.77	670.00	-5.1	471	-1.08%
2022/03/10	15	672.40	13.3	668.29	681.00	1.7	465	0.36%
2022/03/09	37.1	634.41	42.1	638.21	645.00	-5	459	-1.09%
2022/03/08	6	680.00	4	685.00	670.00	2	444	0.45%
2022/03/07	3	685.04	9	695.44	685.00	-6	442	-1.35%
2022/03/04	1	722.00	2	728.47	724.00	-1	442	-0.23%
2022/03/03	3	727.00	0	0.00	728.00	3	450	0.67%
2022/03/02	3	722.33	0	0.00	722.00	3	455	0.66%
2022/03/01	105	727.79	7	730.00	726.00	98	462	21.21%	大買/
2022/02/25	39.1	725.49	3.2	714.22	717.00	35.9	477	7.52%
2022/02/24	27	698.33	10	696.40	702.00	17	478	3.56%
2022/02/23	29	701.17	0	0.00	710.00	29	479	6.06%
2022/02/22	1	702.00	10	692.00	693.00	-9	500	-1.80%
2022/02/21	8	702.98	5	700.00	702.00	3	519	0.58%
2022/02/18	0	688.38	5	684.00	689.00	-5	524	-0.95%
2022/02/17	0	0.00	4	697.00	692.00	-4	539	-0.74%
2022/02/16	4	700.25	3	701.33	699.00	1	561	0.18%
2022/02/15	3	698.00	56	698.18	697.00	-53	581	-9.12%
2022/02/14	1	685.05	31	690.65	688.00	-30	584	-5.14%
2022/02/11	32	704.63	0	707.00	703.00	32	582	5.49%
2022/02/10	10	707.80	100	705.35	711.00	-90	600	-14.99%
2022/02/09	8	709.75	98	708.44	710.00	-90	600	-15.00%
2022/02/08	2.1	704.10	0	706.14	703.00	2.1	595	0.35%
2022/02/07	5	705.80	2	730.00	716.00	3	591	0.51%
2022/01/26	12	716.00	1	720.00	713.00	11	585	1.88%
2022/01/25	1.1	700.58	43	708.44	712.00	-41.9	593	-7.06%
2022/01/24	0	0.00	6	730.50	739.00	-6	590	-1.02%
2022/01/21	11	738.27	3	747.00	727.00	8	593	1.35%
2022/01/20	3	765.33	9	763.00	770.00	-6	588	-1.02%
2022/01/19	55	759.35	37	753.43	761.00	18	594	3.03%
2022/01/18	48	749.63	39	747.38	750.00	9	596	1.51%
2022/01/17	26	727.12	3	727.67	734.00	23	594	3.87%
2022/01/14	1.2	724.99	4	718.25	724.00	-2.8	597	-0.47%
2022/01/13	6	716.33	41.7	721.91	718.00	-35.7	593	-6.01%
2022/01/12	55	740.96	10	741.80	748.00	45	589	7.63%
2022/01/11	0	0.00	31	722.84	720.00	-31	583	-5.31%
2022/01/10	2	740.00	1	739.00	733.00	1	583	0.17%
2022/01/07	75	731.40	8	727.63	739.00	67	581	11.53%
2022/01/06	0	0.00	5	729.60	738.00	-5	579	-0.86%
2022/01/05	0	0.00	14	736.28	739.00	-14	577	-2.43%
2022/01/04	1	738.00	5.2	731.42	740.00	-4.2	577	-0.73%
2022/01/03	6	762.00	6	757.00	749.00	0	577	0.00%
2021/12/30	4	759.25	2	760.50	761.00	2	587	0.34%
2021/12/29	0	0.00	8	761.38	752.00	-8	594	-1.35%
2021/12/28	4	765.25	2	765.00	769.00	2	600	0.33%
2021/12/27	42	758.52	0	0.00	756.00	42	600	7.00%
2021/12/24	0	0.00	29	756.97	754.00	-29	603	-4.81%
2021/12/23	12	753.17	44	744.59	756.00	-32	607	-5.26%
2021/12/22	32	729.38	10	727.70	730.00	22	599	3.67%
2021/12/21	4	707.50	13	702.38	712.00	-9	592	-1.52%
2021/12/20	2	693.00	5	692.00	690.00	-3	601	-0.50%
2021/12/17	1	686.00	1	685.00	687.00	0	611	0.00%
2021/12/16	0	704.00	1	719.00	696.00	-1	615	-0.16%
2021/12/15	16	703.75	36	698.28	703.00	-20	613	-3.26%
2021/12/14	39	709.85	22	707.95	707.00	17	613	2.77%
2021/12/13	2	700.50	7	692.57	698.00	-5	611	-0.82%
2021/12/10	5	681.40	3	679.00	680.00	2	623	0.32%
2021/12/09	4	698.00	8.1	700.02	688.00	-4.1	630	-0.64%
2021/12/08	4	687.75	1	683.00	691.00	3	641	0.47%
2021/12/03	1	673.00	0	0.00	675.00	1	715	0.14%
2021/12/02	4	665.75	9.1	662.16	672.00	-5.1	713	-0.71%
2021/12/01	3	673.67	0	0.00	672.00	3	703	0.43%
2021/11/30	7	685.43	0	699.00	687.00	7	699	1.00%
2021/11/29	42	686.95	6	684.00	696.00	36	691	5.21%
2021/11/26	1	683.00	4	671.00	672.00	-3	681	-0.44%
2021/11/25	2	681.00	2	685.50	690.00	0	675	0.00%
2021/11/24	1	680.19	2	678.00	670.00	-1	669	-0.15%
2021/11/23	0	0.00	17	690.24	689.00	-17	650	-2.61%
2021/11/22	4	698.00	25	700.76	709.00	-21	643	-3.27%
2021/11/19	11	711.23	22	700.77	705.00	-11	638	-1.72%
2021/11/18	22	686.39	4.1	679.76	674.00	18	617	2.91%
2021/11/17	7	659.42	12	660.83	656.00	-5	599	-0.83%
2021/11/16	24	650.46	16	645.88	667.00	8	598	1.34%
2021/11/15	14	651.21	14	651.14	667.00	0	589	0.00%
2021/11/12	26	623.35	22.1	618.78	626.00	3.9	572	0.68%
2021/11/11	4.1	590.25	1	593.00	597.00	3.1	558	0.55%
2021/11/10	10	599.50	2.1	601.10	605.00	7.9	555	1.42%
2021/11/09	18	598.61	52.3	600.02	602.00	-34.3	570	-6.00%
2021/11/08	2	584.00	0	0.00	579.00	2	563	0.36%
2021/11/05	8	584.00	0	0.00	586.00	8	560	1.43%
2021/11/04	2	583.00	2	575.50	575.00	0	561	0.00%
2021/11/03	16	578.88	2	577.00	578.00	14	559	2.50%
2021/11/02	18	590.00	7	605.14	582.00	11	557	1.97%
2021/11/01	5	595.60	7	592.57	599.00	-2	546	-0.37%
2021/10/29	4	583.00	10	585.90	578.00	-6	542	-1.11%
2021/10/28	3	577.67	3	578.00	574.00	0	539	0.00%
2021/10/27	8.1	571.46	4	569.75	575.00	4.1	540	0.76%
2021/10/26	0	556.00	5	557.20	553.00	-5	536	-0.93%
2021/10/22	18.2	544.38	0	0.00	546.00	18.2	543	3.34%
2021/10/21	1	551.00	2	560.49	549.00	-1	551	-0.18%
2021/10/20	32	564.00	4	565.00	561.00	28	552	5.07%
2021/10/19	12	555.92	3	555.00	555.00	9	551	1.63%
2021/10/18	0	0.00	78	550.55	550.00	-78	551	-14.14%
2021/10/15	1	558.00	2	565.49	559.00	-1	550	-0.18%
2021/10/14	1	568.04	2	568.00	556.00	-1	552	-0.18%
2021/10/13	1	564.00	0	570.00	564.00	1	557	0.18%
2021/10/12	0	570.00	2	578.00	578.00	-2	560	-0.36%
2021/10/08	6	575.67	2	574.50	574.00	4	558	0.72%
2021/10/07	7	567.71	0	0.00	566.00	7	553	1.26%
2021/10/06	0	541.00	28	541.71	541.00	-28	547	-5.12%
2021/10/05	0	0.00	12	527.58	527.00	-12	542	-2.21%
2021/10/04	1	525.00	3	524.00	522.00	-2	538	-0.37%
2021/10/01	0	0.00	4	542.50	536.00	-4	538	-0.74%
2021/09/30	9	548.11	9	550.67	555.00	0	540	0.00%
2021/09/29	21	539.34	1	541.00	538.00	20	534	3.74%
2021/09/28	1	541.00	0.2	541.00	555.00	0.8	532	0.15%
2021/09/27	4.1	562.79	40	562.45	553.00	-35.9	546	-6.58%
2021/09/24	2	579.01	1	582.00	577.00	1	537	0.19%
2021/09/23	3	581.33	1	578.00	578.00	2	535	0.37%
2021/09/22	5	561.20	1	561.00	561.00	4	530	0.75%
2021/09/16	22	565.82	3.5	560.71	560.00	18.5	536	3.45%
2021/09/15	2.5	585.00	2	573.50	575.00	0.5	533	0.09%
2021/09/14	1	589.00	14	590.86	591.00	-13	525	-2.47%
2021/09/13	6	581.37	5	592.99	583.00	1	521	0.19%
2021/09/10	65	597.72	7.2	594.39	606.00	57.8	511	11.31%
2021/09/09	33	578.16	4.1	573.95	584.00	28.9	485	5.96%
2021/09/08	2	552.50	0.1	545.00	550.00	1.9	459	0.41%
2021/09/06	0	0.00	1	526.00	526.00	-1	454	-0.22%
2021/09/02	0.4	537.00	0	0.00	534.00	0.4	477	0.09%
2021/08/30	1	539.00	2	534.00	540.00	-1	524	-0.19%
2021/08/27	2	524.00	0	0.00	520.00	2	525	0.38%
2021/08/26	0.1	519.73	1	517.00	519.00	-0.9	534	-0.18%
2021/08/25	0	0.00	3	544.00	541.00	-3	544	-0.55%
2021/08/24	26	549.31	11.1	546.44	538.00	14.9	551	2.70%
2021/08/23	53	538.70	5	533.80	539.00	48	555	8.64%
2021/08/20	80	533.71	1.1	536.82	531.00	79	576	13.69%
2021/08/19	56	518.25	50	511.59	504.00	6	582	1.03%
2021/08/18	5.1	498.28	0	0.00	507.00	5.1	585	0.87%
2021/08/17	0.2	520.00	53	517.66	515.00	-52.8	595	-8.88%
2021/08/16	0	530.00	1	524.00	525.00	-1	601	-0.17%
2021/08/13	1	550.78	5	544.40	536.00	-4	634	-0.63%
2021/08/12	1.1	527.97	1	530.00	522.00	0.1	614	0.01%
2021/08/11	0	549.00	0.1	552.00	546.00	-0.1	603	-0.01%
2021/08/10	0	555.00	0.1	561.00	564.00	-0.1	618	-0.02%
2021/08/06	0	570.00	6	570.33	570.00	-6	678	-0.88%
2021/08/05	0	0.00	6	570.50	571.00	-6	693	-0.87%
2021/08/04	5	565.80	1	566.00	568.00	4	713	0.56%
2021/08/03	0	557.00	0	0.00	553.00	0	720	0.00%
2021/08/02	1	560.00	0	0.00	566.00	1	727	0.14%
2021/07/30	0	0.00	1.1	570.64	571.00	-1.1	728	-0.15%
2021/07/29	1	568.00	0	565.00	562.00	1	729	0.13%
2021/07/27	0	0.00	46	552.11	555.00	-46	736	-6.25%
2021/07/26	0	543.00	10	546.00	555.00	-10	742	-1.35%
2021/07/23	1	540.00	40	541.80	540.00	-39	774	-5.03%
2021/07/21	0	548.29	34	541.88	544.00	-34	792	-4.28%
2021/07/20	0	545.00	15.5	545.79	546.00	-15.5	808	-1.92%
2021/07/19	0.2	544.96	12	546.92	550.00	-11.8	813	-1.45%
2021/07/16	0	557.50	0	0.00	555.00	0	811	0.00%
2021/07/14	2.1	571.29	0	0.00	571.00	2.1	820	0.26%
2021/07/13	1	568.04	0	0.00	565.00	1	823	0.12%
2021/07/12	0	0.00	4	572.25	579.00	-4	825	-0.48%
2021/07/09	33	576.00	0	0.00	575.00	33	826	3.99%
2021/07/08	17	562.12	4.4	566.14	563.00	12.6	827	1.52%
2021/07/07	2	563.00	13	554.16	568.00	-11	833	-1.32%
2021/07/06	17	558.82	7	552.71	552.00	10	835	1.20%
2021/07/05	0	0.00	8	564.25	565.00	-8	838	-0.95%
2021/07/02	2	555.98	75.1	555.33	565.00	-73.1	847	-8.63%
2021/07/01	0	0.00	11.1	571.02	564.00	-11.1	833	-1.33%
2021/06/30	19	577.79	1	575.00	584.00	18	836	2.15%
2021/06/28	0	593.00	2	589.00	595.00	-2	842	-0.24%
2021/06/25	69	598.64	2.1	600.79	591.00	66.9	847	7.90%
2021/06/24	0.1	585.00	2	582.50	578.00	-2	841	-0.23%
2021/06/23	40.1	581.65	1	572.00	586.00	39.1	840	4.64%
2021/06/22	2	567.00	2	571.50	565.00	0	840	0.00%
2021/06/21	13	573.69	3	565.00	570.00	10	836	1.20%
2021/06/18	23	576.87	2	575.00	576.00	21	832	2.52%
2021/06/17	3	555.67	2	552.00	556.00	1	834	0.12%
2021/06/16	13	546.08	2	546.00	544.00	11	836	1.31%
2021/06/10	51	547.61	14	533.00	552.00	37	850	4.35%
2021/06/09	3	539.00	24	538.63	527.00	-21	836	-2.51%
2021/06/08	60	568.58	0	0.00	562.00	60	815	7.36%
2021/06/07	0	569.00	0	0.00	565.00	0	812	0.00%
2021/06/04	1	579.00	1	579.00	569.00	0	807	0.00%
2021/06/03	1	570.00	16	567.25	573.00	-15	819	-1.83%
2021/06/02	3.5	573.19	105	566.50	574.00	-101.5	815	-12.44%	大賣/鉅額交易
2021/06/01	0	0.00	2.1	593.62	588.00	-2.1	812	-0.26%
2021/05/31	0	605.00	3	601.67	593.00	-3	817	-0.36%
2021/05/28	95	596.12	2	578.00	592.00	93	814	11.41%
2021/05/27	1.4	576.29	22	575.28	577.00	-20.6	803	-2.57%
2021/05/26	10	570.40	1	574.00	569.00	9	800	1.13%
2021/05/25	10	564.90	7	568.43	559.00	3	803	0.37%
2021/05/24	13.1	557.36	8	557.50	554.00	5.1	802	0.64%
2021/05/21	148	555.36	1.1	550.34	556.00	146.9	804	18.26%	大買/鉅額交易
2021/05/19	33	526.55	0	0.00	520.00	33	817	4.04%
2021/05/18	49	522.90	0	0.00	529.00	49	849	5.77%
2021/05/17	155	516.45	3	517.33	511.00	152	845	17.99%	大買/鉅額交易
2021/05/14	80	511.24	20	512.95	513.00	60	826	7.26%
2021/05/13	67	469.30	6	460.50	467.00	61	798	7.64%
2021/05/12	3.5	458.76	0	0.00	481.00	3.5	788	0.44%
2021/05/11	0.1	491.86	12	497.67	493.50	-11.9	771	-1.54%
2021/05/10	12	531.75	7	518.29	530.00	5	763	0.66%
2021/05/07	3	511.67	0.2	510.00	515.00	2.9	763	0.37%
2021/05/06	0	498.00	1	495.00	502.00	-1	766	-0.13%
2021/05/05	1.2	494.50	0	0.00	496.00	1.2	763	0.16%
2021/05/04	0	0.00	1	515.00	512.00	-1	758	-0.13%
2021/05/03	2	542.00	4	546.75	536.00	-2	753	-0.27%
2021/04/29	16	548.81	7.1	544.65	543.00	8.9	752	1.18%
2021/04/28	0	520.00	2	519.50	520.00	-2	724	-0.28%
2021/04/27	1.6	521.56	1.1	515.38	518.00	0.6	723	0.08%
2021/04/26	1.9	515.29	1	505.00	518.00	0.9	715	0.13%
2021/04/23	1.3	498.08	20	501.50	502.00	-18.7	704	-2.65%
2021/04/22	0	495.00	0	0.00	487.00	0	707	0.00%
2021/04/21	0	0.00	12.1	485.26	489.50	-12.1	710	-1.70%
2021/04/19	0	0.00	2	485.00	478.00	-2	736	-0.27%
2021/04/16	23	485.59	12	482.50	484.50	11	752	1.46%
2021/04/15	0.1	473.00	16	469.88	470.00	-15.9	768	-2.07%
2021/04/14	1	470.00	21	470.67	475.00	-20	811	-2.46%
2021/04/13	0.2	481.10	0.1	486.00	470.00	0.1	866	0.01%
2021/04/12	0	0.00	1	487.00	484.50	-1	869	-0.12%
2021/04/09	0	0.00	1	508.00	496.50	-1	884	-0.11%
2021/04/08	24.1	506.00	1.1	510.55	509.00	23	881	2.61%
2021/04/07	0.1	500.00	4	494.13	499.50	-3.9	870	-0.45%
2021/04/06	1.2	495.25	0	0.00	495.50	1.2	873	0.14%
2021/04/01	0.1	493.50	0	0.00	491.00	0.1	868	0.01%
2021/03/31	1	508.00	0	0.00	499.50	1	858	0.12%
2021/03/30	0	0.00	15	508.87	509.00	-15	870	-1.72%
2021/03/29	0	0.00	21	500.95	500.00	-21	884	-2.37%
2021/03/26	0	504.00	0	0.00	499.50	0	895	0.00%
2021/03/25	31	508.32	30	500.63	500.00	1	911	0.11%
2021/03/22	1	506.00	0.1	500.00	507.00	0.9	966	0.10%
2021/03/19	0	0.00	1	491.50	493.50	-1	980	-0.10%
2021/03/17	1	505.00	0	0.00	503.00	1	991	0.10%
2021/03/16	0	495.50	9	494.33	496.00	-9	1,005	-0.89%
2021/03/12	0	0.00	8	508.51	504.00	-8	1,053	-0.76%
2021/03/11	1	508.00	1	508.01	508.00	0	1,055	0.00%
2021/03/10	51	498.24	0	0.00	500.00	51	1,059	4.81%
2021/03/09	2.1	490.53	11	497.09	490.00	-8.9	1,057	-0.84%
2021/03/08	1	500.00	1	508.00	507.00	0	1,053	0.00%
2021/03/05	1	500.01	4	498.75	499.00	-3	1,077	-0.28%
2021/03/04	0.1	514.00	13	515.62	510.00	-13	1,075	-1.20%
2021/03/03	5	535.20	1	525.00	536.00	4	1,074	0.37%
2021/03/02	48	526.52	1	526.00	521.00	47	1,085	4.33%
2021/02/26	1	515.04	0	0.00	519.00	1	1,132	0.09%
2021/02/25	2	521.50	1	521.00	528.00	1	1,197	0.08%
2021/02/24	2	526.00	16.1	518.77	514.00	-14.1	1,191	-1.18%
2021/02/23	1.1	520.14	3	523.00	526.00	-2	1,188	-0.16%
2021/02/22	1.1	549.83	81	536.40	535.00	-79.9	1,201	-6.65%
2021/02/19	5.1	562.70	9	566.89	550.00	-3.9	1,186	-0.33%
2021/02/18	58	568.76	48.1	571.68	577.00	9.9	1,170	0.84%
2021/02/17	1	540.00	19	551.26	555.00	-18	1,154	-1.56%
2021/02/05	4	547.25	3	538.33	532.00	1	1,153	0.09%
2021/02/04	2	528.00	2	521.00	534.00	0	1,156	0.00%
2021/02/03	1	534.00	17	528.59	525.00	-16	1,178	-1.36%
2021/02/02	1	526.00	8	526.13	526.00	-7	1,184	-0.59%
2021/02/01	1	520.94	0	0.00	522.00	1	1,198	0.08%
2021/01/29	53	533.77	4	530.25	519.00	49	1,204	4.07%
2021/01/28	8	531.75	0	0.00	535.00	8	1,199	0.67%
2021/01/26	28	540.14	0	0.00	531.00	28	1,202	2.33%
2021/01/25	21	550.57	16	548.94	543.00	5	1,214	0.41%
2021/01/22	58	548.40	4	546.25	546.00	54	1,225	4.41%
2021/01/21	2	526.00	11.1	523.11	524.00	-9.1	1,216	-0.74%
2021/01/20	5	528.41	0	0.00	527.00	5	1,215	0.41%
2021/01/19	1	536.02	0	0.00	539.00	1	1,209	0.08%
2021/01/18	8	539.00	4	541.50	537.00	4	1,212	0.33%
2021/01/15	2.1	546.20	0	0.00	548.00	2.1	1,211	0.17%
2021/01/14	1	553.00	0	0.00	553.00	1	1,208	0.08%
2021/01/13	12	561.31	18	555.94	561.00	-6	1,211	-0.49%
2021/01/12	2	560.50	7	560.57	543.00	-5	1,211	-0.41%
2021/01/11	2	565.00	13.5	561.21	564.00	-11.5	1,200	-0.96%
2021/01/08	6	549.00	14	551.86	545.00	-8	1,201	-0.67%
2021/01/07	78.1	530.17	28	528.43	535.00	50.1	1,200	4.17%
2021/01/06	23	521.85	10	504.40	531.00	13	1,167	1.11%
2021/01/05	37	492.19	5	483.10	483.50	32	1,137	2.81%
2021/01/04	17	489.41	3	486.17	490.50	14	1,149	1.22%
2020/12/31	1	474.00	0	0.00	474.50	1	1,178	0.08%
2020/12/30	0	0.00	4	472.25	473.50	-4	1,184	-0.34%
2020/12/29	0	0.00	2	470.75	469.50	-2	1,200	-0.17%
2020/12/28	23.4	474.38	0.3	471.50	474.00	23.1	1,208	1.91%
2020/12/25	1	474.00	4	472.25	472.00	-3	1,248	-0.24%
2020/12/24	6	482.33	11	474.86	469.50	-5	1,334	-0.37%
2020/12/23	11	475.59	7.2	472.14	472.00	3.8	1,349	0.28%
2020/12/22	2.1	462.33	25	466.96	459.50	-22.9	1,413	-1.62%
2020/12/21	2	475.75	11	474.95	476.00	-9	1,453	-0.62%
2020/12/18	8	467.38	3	465.00	466.50	5	1,482	0.34%
2020/12/17	9	467.11	1	458.00	454.00	8	1,467	0.54%
2020/12/16	8	465.25	9	466.78	459.00	-1	1,442	-0.07%
2020/12/15	4	464.63	11	474.73	456.00	-7	1,429	-0.49%
2020/12/14	50.1	468.24	14	469.32	467.50	36.1	1,411	2.56%
2020/12/11	26.1	455.45	6	455.92	457.00	20.1	1,410	1.42%
2020/12/10	1	464.00	114	466.47	466.50	-113	1,413	-7.99%	大賣/鉅額交易
2020/12/09	7.1	475.87	5.1	477.77	477.00	2	1,405	0.14%
2020/12/08	1	454.00	55	455.37	454.00	-54	1,369	-3.94%
2020/12/07	0.2	451.83	3	448.00	455.50	-2.9	1,353	-0.21%
2020/12/04	1	454.50	0	0.00	454.50	1	1,354	0.07%
2020/12/03	3	450.67	48	450.06	449.50	-45	1,348	-3.34%
2020/12/02	0.2	454.26	2	455.00	453.50	-1.8	1,346	-0.14%
2020/12/01	10	460.55	1	454.00	454.00	9	1,346	0.67%
2020/11/30	0	452.00	1.1	452.46	445.00	-1.1	1,326	-0.08%
2020/11/27	1	450.06	0	0.00	450.00	1	1,325	0.08%
2020/11/26	6	450.83	32	449.81	450.00	-26	1,318	-1.97%
2020/11/25	13.1	482.70	96	466.22	451.00	-83	1,317	-6.30%
2020/11/24	51	460.46	10	467.60	471.50	41	1,295	3.17%
2020/11/23	0	0.00	67	427.87	429.00	-67	1,238	-5.41%
2020/11/20	15	430.00	7	430.29	430.00	8	1,240	0.65%
2020/11/19	56	430.03	4	426.63	429.00	52	1,237	4.20%
2020/11/18	0	0.00	1	412.50	415.50	-1	1,234	-0.08%
2020/11/17	1	421.00	0	0.00	416.00	1	1,243	0.08%
2020/11/16	81	415.24	0	0.00	416.50	81	1,256	6.45%
2020/11/13	0	0.00	1	419.00	420.50	-1	1,246	-0.08%
2020/11/12	5	424.70	0	0.00	424.00	5	1,243	0.40%
2020/11/11	1	418.50	2	422.00	417.50	-1	1,235	-0.08%
2020/11/09	2	430.50	76	431.58	433.00	-74	1,230	-6.01%
2020/11/06	4	444.50	0	0.00	439.00	4	1,231	0.32%
2020/11/05	0	0.00	7	435.29	440.00	-7	1,254	-0.56%
2020/11/04	6	434.25	0	0.00	438.00	6	1,263	0.47%
2020/11/03	7	436.78	2	435.25	433.50	5	1,264	0.40%
2020/11/02	0	0.00	9	424.33	430.00	-9	1,272	-0.71%
2020/10/30	3	439.17	2	441.25	436.50	1	1,282	0.08%
2020/10/29	30	449.55	2	450.00	450.00	28	1,269	2.21%
2020/10/28	1	460.00	1	464.00	457.00	0	1,267	0.00%
2020/10/27	3	464.00	22	462.98	462.50	-19	1,269	-1.50%
2020/10/26	3	464.00	0	0.00	463.50	3	1,283	0.23%
2020/10/22	6	473.33	0	0.00	470.50	6	1,309	0.46%
2020/10/21	0	0.00	11	483.27	480.50	-11	1,321	-0.83%
2020/10/20	22	480.98	3	482.50	482.00	19	1,330	1.43%
2020/10/19	1	468.00	6	469.25	468.00	-5	1,317	-0.38%
2020/10/16	6	480.83	7	479.79	475.00	-1	1,316	-0.08%
2020/10/15	12	490.46	29	487.48	490.50	-17	1,318	-1.29%
2020/10/14	1	474.00	2	482.50	478.00	-1	1,315	-0.08%
2020/10/13	15	488.87	10	479.70	472.50	5	1,315	0.38%
2020/10/12	9	482.50	11	479.50	484.50	-2	1,309	-0.15%
2020/10/08	121	482.24	12	480.79	488.00	109	1,335	8.16%	大買/鉅額交易
2020/10/07	1	465.00	1	461.50	459.00	0	1,323	0.00%
2020/10/06	3	463.67	1	462.00	462.00	2	1,363	0.15%
2020/10/05	8	457.25	6	454.00	460.50	2	1,407	0.14%
2020/09/30	11	463.05	21	465.71	461.00	-10	1,448	-0.69%
2020/09/29	33	472.09	16	471.31	478.00	17	1,463	1.16%
2020/09/28	11	450.23	10	447.85	448.50	1	1,404	0.07%
2020/09/25	78	472.46	15	461.90	453.50	63	1,413	4.46%
2020/09/24	17	449.85	19	446.00	448.50	-2	1,342	-0.15%
2020/09/23	65	443.01	3.2	442.69	443.00	61.8	1,303	4.74%
2020/09/22	11	413.50	3	417.00	412.50	8	1,268	0.63%
2020/09/21	22	429.93	2	428.75	425.50	20	1,274	1.57%
2020/09/18	4	428.88	1	431.00	429.00	3	1,285	0.23%
2020/09/17	3	428.50	3	435.00	426.00	0	1,292	0.00%
2020/09/16	3	432.83	5	429.30	432.00	-2	1,312	-0.15%
2020/09/15	7	428.79	8	418.31	428.00	-1	1,333	-0.08%
2020/09/14	2	415.75	0	0.00	412.00	2	1,338	0.15%
2020/09/11	1	404.50	42	407.36	404.50	-41	1,361	-3.01%
2020/09/10	0	0.00	30	419.88	416.50	-30	1,372	-2.19%
2020/09/09	24	419.40	15	415.97	423.50	9	1,380	0.65%
2020/09/08	1	419.50	11	417.50	417.00	-10	1,395	-0.72%
2020/09/07	7	420.00	44	420.81	419.50	-37	1,428	-2.59%
2020/09/04	15	424.47	51	422.60	425.00	-36	1,466	-2.45%
2020/09/03	4	439.88	1	430.00	428.50	3	1,481	0.20%
2020/09/02	2	429.00	50	429.46	427.00	-48	1,517	-3.16%
2020/09/01	1	426.00	0	0.00	426.00	1	1,528	0.07%
2020/08/31	37	430.51	24	436.25	428.00	13	1,551	0.84%
2020/08/28	60	442.17	10	430.45	441.00	50	1,564	3.20%
2020/08/27	9	425.56	8	419.38	421.50	1	1,555	0.06%
2020/08/26	7	419.64	10	414.70	413.50	-3	1,565	-0.19%
2020/08/25	0	0.00	13	410.54	407.50	-13	1,577	-0.82%
2020/08/24	5	412.90	7	407.71	415.50	-2	1,588	-0.13%
2020/08/21	39	395.58	101	391.65	397.00	-62	1,598	-3.88%	大賣/
2020/08/20	1	379.00	33	386.77	379.00	-32	1,607	-1.99%
2020/08/19	1	404.00	1	400.00	403.50	0	1,620	0.00%
2020/08/17	0	0.00	60	418.66	419.50	-60	1,644	-3.65%
2020/08/14	1	426.50	4	423.50	424.00	-3	1,687	-0.18%
2020/08/13	22	422.61	4	422.63	418.00	18	1,691	1.06%
2020/08/12	2	406.25	29	412.69	406.50	-27	1,699	-1.59%
2020/08/11	55	422.60	77	420.45	418.00	-22	1,709	-1.29%
2020/08/10	2	454.50	5	440.10	436.00	-3	1,736	-0.17%
2020/08/07	40	458.19	1	459.50	458.00	39	1,804	2.16%
2020/08/06	4	460.13	12	466.00	459.00	-8	1,823	-0.44%
2020/08/05	121	470.52	4	469.50	467.00	117	1,831	6.39%	大買/鉅額交易
2020/08/04	21	452.74	2.6	450.54	455.50	18.4	1,821	1.01%
2020/08/03	3	449.67	2	452.75	449.00	1	1,838	0.05%
2020/07/31	4	450.50	2	454.00	449.00	2	1,867	0.11%
2020/07/30	20	460.58	25	461.00	449.00	-5	1,876	-0.27%
2020/07/29	25	467.38	6	464.42	466.00	19	1,867	1.02%
2020/07/28	1	468.50	3	468.33	448.50	-2	1,872	-0.11%
2020/07/27	1	463.50	0	0.00	463.50	1	1,885	0.05%
2020/07/24	2	450.00	0	0.00	451.00	2	1,884	0.11%
2020/07/23	1	462.00	5	463.30	462.00	-4	1,878	-0.21%
2020/07/22	5	464.00	39	464.03	462.50	-34	1,893	-1.80%
2020/07/21	13	462.96	1	459.50	456.50	12	1,895	0.63%
2020/07/20	5	453.60	0	0.00	452.50	5	1,897	0.26%
2020/07/17	1	451.00	5	453.90	455.00	-4	1,896	-0.21%
2020/07/16	13	458.65	2	466.50	454.50	11	1,899	0.58%
2020/07/15	10	467.70	20	486.85	458.00	-10	1,893	-0.53%
2020/07/14	4	477.25	21	476.31	481.50	-17	1,882	-0.90%
2020/07/13	109	474.83	8	466.63	470.00	101	1,863	5.42%	大買/鉅額交易
2020/07/10	197	449.95	68	441.85	445.00	129	1,832	7.04%	大買/鉅額交易
2020/07/09	27	437.48	27	428.87	434.50	0	1,793	0.00%
2020/07/08	137	417.68	11	421.82	426.50	126	1,747	7.21%	大買/鉅額交易
2020/07/07	46	396.01	14	402.93	394.00	32	1,700	1.88%
2020/07/06	115	401.75	18	396.19	405.00	97	1,697	5.71%	大買/
2020/07/03	15	390.17	14	391.07	387.00	1	1,678	0.06%
2020/07/02	3	381.67	9	382.61	387.00	-6	1,692	-0.35%
2020/07/01	0	0.00	1	383.50	382.00	-1	1,689	-0.06%
2020/06/30	13	380.85	86	379.67	378.50	-73	1,701	-4.29%
2020/06/29	41	380.49	22	383.98	382.00	19	1,724	1.10%
2020/06/24	36	390.39	0	0.00	388.00	36	1,722	2.09%
2020/06/23	89	389.80	16	395.41	386.00	73	1,742	4.19%
2020/06/22	86	394.09	103	390.50	396.00	-17	1,732	-0.98%	大賣/
2020/06/19	2	390.25	104	388.75	386.00	-102	1,735	-5.88%	大賣/鉅額交易
2020/06/18	9	384.78	221	379.95	389.00	-212	1,741	-12.17%	大賣/鉅額交易
2020/06/17	33	384.27	138	386.71	381.50	-105	1,728	-6.07%	大賣/鉅額交易
2020/06/16	26	388.40	75	388.51	387.00	-49	1,723	-2.84%
2020/06/15	27	389.83	13	388.35	387.50	14	1,742	0.80%
2020/06/12	127	388.37	41	377.78	390.00	86	1,749	4.92%	大買/
2020/06/11	68	380.66	40	378.89	379.50	28	1,737	1.61%
2020/06/10	55	389.47	32	388.08	392.50	23	1,710	1.34%
2020/06/09	8	386.81	147	381.28	382.50	-139	1,716	-8.10%	大賣/鉅額交易
2020/06/08	2	397.50	20.8	398.57	396.00	-18.8	1,686	-1.12%
2020/06/05	3	396.67	25	398.64	397.50	-22	1,683	-1.31%
2020/06/04	184	405.88	2	407.25	410.00	182	1,663	10.94%	大買/鉅額交易
2020/06/03	47	396.39	124	394.68	396.50	-77	1,649	-4.67%	大賣/
2020/06/02	63	393.68	34	400.32	391.50	29	1,643	1.76%
2020/06/01	15	411.87	12	409.04	409.00	3	1,638	0.18%
2020/05/29	3	403.50	86	404.33	403.00	-83	1,634	-5.08%
2020/05/28	44	410.01	137	407.02	404.00	-93	1,634	-5.69%	大賣/
2020/05/27	5	419.10	55	420.90	411.00	-50	1,618	-3.09%
2020/05/26	18	424.58	4	424.25	420.00	14	1,604	0.87%
2020/05/25	25	405.20	6	402.50	409.50	19	1,579	1.20%
2020/05/22	41	403.15	81	405.91	396.50	-40	1,591	-2.51%
2020/05/21	20	421.45	29	417.71	411.00	-9	1,575	-0.57%
2020/05/20	1	402.00	6	403.33	403.50	-5	1,539	-0.32%
2020/05/19	32	408.41	23	407.65	403.00	9	1,548	0.58%
2020/05/18	27	398.31	3	394.83	402.50	24	1,532	1.57%
2020/05/15	5	388.40	67	390.90	394.50	-62	1,533	-4.04%
2020/05/14	68	379.28	20	372.25	387.00	48	1,497	3.21%
2020/05/13	24	355.13	310	353.05	352.00	-286	1,438	-19.88%	大賣/鉅額交易
2020/05/12	86	347.98	12	347.50	348.00	74	1,441	5.13%
2020/05/11	46	350.72	21	352.33	352.50	25	1,439	1.74%
2020/05/08	4	358.25	14	354.96	353.00	-10	1,437	-0.70%
2020/05/07	108	349.52	7	343.93	350.00	101	1,436	7.03%	大買/鉅額交易
2020/05/06	7	335.00	2	334.50	334.00	5	1,419	0.35%
2020/05/05	25	328.04	0	0.00	327.00	25	1,422	1.76%
2020/05/04	7	327.79	27	328.24	329.50	-20	1,426	-1.40%
2020/04/30	40	333.31	29	329.52	335.00	11	1,427	0.77%
2020/04/29	40	321.11	24	322.65	323.00	16	1,414	1.13%
2020/04/28	22	320.20	7	320.29	316.00	15	1,411	1.06%
2020/04/27	0	0.00	3	319.67	316.50	-3	1,428	-0.21%
2020/04/24	26	321.54	21	320.05	320.50	5	1,419	0.35%
2020/04/23	15	321.10	213	318.08	323.00	-198	1,432	-13.82%	大賣/鉅額交易
2020/04/22	7.2	310.33	16	305.44	317.00	-8.8	1,447	-0.61%
2020/04/21	21	309.21	4	309.13	308.00	17	1,439	1.18%
2020/04/20	8	306.19	12	311.58	305.00	-4	1,435	-0.28%
2020/04/17	101	317.04	23	315.80	310.50	78	1,422	5.48%	大買/
2020/04/16	31	307.69	1	307.00	307.00	30	1,388	2.16%
2020/04/15	2	309.25	171	306.81	304.50	-169	1,377	-12.27%	大賣/鉅額交易
2020/04/14	13	300.92	27	303.67	305.00	-14	1,366	-1.02%
2020/04/13	7	295.43	1.2	292.42	293.50	5.8	1,356	0.43%
2020/04/10	0	0.00	202	290.77	290.00	-202	1,356	-14.89%	大賣/鉅額交易
2020/04/09	12	295.00	10	293.25	296.00	2	1,361	0.15%
2020/04/08	41.2	286.91	122	287.11	289.00	-80.8	1,348	-5.99%	大賣/
2020/04/07	14	286.39	19	287.68	286.00	-5	1,333	-0.38%
2020/04/06	24	280.27	5	281.00	283.50	19	1,311	1.45%
2020/04/01	18	279.28	9	276.56	271.50	9	1,306	0.69%
2020/03/31	93	280.44	47	280.45	275.00	46	1,290	3.56%
2020/03/30	4	279.88	0.1	280.00	280.00	3.9	1,265	0.31%
2020/03/27	11	277.32	52	277.05	272.00	-41	1,266	-3.24%
2020/03/26	102	268.17	2	264.25	270.00	100	1,244	8.04%	大買/
2020/03/25	75	266.16	4.1	265.61	265.00	70.9	1,225	5.78%
2020/03/24	82	256.16	1	253.00	253.00	81	1,195	6.77%
2020/03/23	75	235.25	157	233.40	235.00	-82	1,182	-6.94%	大賣/
2020/03/20	150	230.27	0	0.00	231.50	150	1,171	12.80%	大買/鉅額交易
2020/03/19	2	210.50	1	210.50	210.50	1	1,173	0.09%
2020/03/18	82	241.39	34	244.00	233.50	48	1,173	4.09%
2020/03/17	15	230.87	73	229.01	232.00	-58	1,176	-4.93%
2020/03/16	3	235.17	106	237.67	225.50	-103	1,196	-8.61%	大賣/鉅額交易
2020/03/13	1	235.00	144	238.80	250.50	-143	1,197	-11.94%	大賣/鉅額交易
2020/03/12	9	268.78	6	268.50	261.00	3	1,196	0.25%
2020/03/11	28	290.63	0	0.00	283.00	28	1,194	2.34%
2020/03/10	24	286.13	5	285.60	289.00	19	1,207	1.57%
2020/03/09	0	0.00	1	291.00	289.00	-1	1,228	-0.08%
2020/03/06	10	298.85	70	297.67	299.00	-60	1,250	-4.80%
2020/03/05	12	301.04	12	300.42	302.50	0	1,246	0.00%
2020/03/04	11	292.64	11	292.09	293.00	0	1,232	0.00%
2020/03/03	10	303.40	13	303.23	298.50	-3	1,241	-0.24%
2020/03/02	44.1	297.05	25	295.50	297.00	19.1	1,235	1.55%
2020/02/27	11	301.27	1	302.00	296.00	10	1,248	0.80%
2020/02/26	110	309.67	2	311.75	307.00	108	1,284	8.41%	大買/鉅額交易
2020/02/25	33	312.06	25	310.48	311.50	8	1,319	0.61%
2020/02/24	0	0.00	11	305.64	304.00	-11	1,317	-0.83%
2020/02/21	0.2	312.50	16	310.97	312.50	-15.8	1,382	-1.14%
2020/02/20	0.2	309.50	56	305.71	309.50	-55.8	1,389	-4.02%
2020/02/19	1	310.00	72	309.89	309.00	-71	1,389	-5.11%
2020/02/18	50	315.14	9	309.17	307.00	41	1,398	2.93%
2020/02/17	152.1	318.34	55	317.20	320.00	97.1	1,402	6.92%	大買/
2020/02/14	2	314.50	8	313.75	314.00	-6	1,440	-0.42%
2020/02/13	10	316.00	1	316.00	315.50	9	1,460	0.62%
2020/02/12	24	322.90	155	324.26	321.50	-131	1,443	-9.07%	大賣/鉅額交易
2020/02/11	5	325.20	40	324.98	324.00	-35	1,432	-2.44%
2020/02/10	31.2	329.86	34	327.76	323.00	-2.8	1,428	-0.20%
2020/02/07	8	332.81	8	329.25	336.00	0	1,425	0.00%
2020/02/06	9	331.56	32	327.69	333.00	-23	1,410	-1.63%
2020/02/05	3	323.00	89	322.12	321.00	-86	1,393	-6.17%
2020/02/04	16	315.41	0	0.00	323.00	16	1,393	1.15%
2020/02/03	4	301.88	87	303.28	306.50	-83	1,385	-5.99%
2020/01/31	17	316.65	3	312.50	315.00	14	1,374	1.02%
2020/01/30	9	313.61	13	318.46	318.00	-4	1,376	-0.29%
2020/01/20	45	342.06	3	341.33	343.50	42	1,363	3.08%
2020/01/17	58.7	339.87	108	343.72	336.50	-49.3	1,381	-3.57%	大賣/
2020/01/16	20	346.18	6	343.67	351.50	14	1,366	1.02%
2020/01/15	78	333.58	9	330.06	334.50	69	1,346	5.13%
2020/01/14	18	329.22	2	329.50	330.00	16	1,353	1.18%
2020/01/13	1	326.00	1	325.50	325.50	0	1,358	0.00%
2020/01/10	7	323.36	3	322.33	323.50	4	1,386	0.29%
2020/01/09	0	0.00	51	320.62	322.00	-51	1,395	-3.65%
2020/01/08	2	314.50	49	309.81	315.50	-47	1,424	-3.30%
2020/01/07	7	315.00	7	313.50	316.50	0	1,467	0.00%
2020/01/06	23	320.24	4	319.75	317.00	19	1,469	1.29%
2020/01/03	21	325.00	3	330.00	324.00	18	1,491	1.21%
2020/01/02	2	326.50	1	325.00	326.50	1	1,525	0.07%
2019/12/31	10	320.45	9	321.00	322.50	1	1,540	0.06%
2019/12/30	37	320.51	9	318.78	322.50	28	1,550	1.81%
2019/12/27	8	320.50	20	319.45	318.50	-12	1,571	-0.76%
2019/12/26	7	320.29	9	322.78	317.50	-2	1,599	-0.13%
2019/12/25	9	319.89	83	318.82	322.00	-74	1,614	-4.58%
2019/12/24	5	319.60	1	316.00	314.50	4	1,637	0.24%
2019/12/23	7	315.43	2	317.25	314.00	5	1,650	0.30%
2019/12/20	0	0.00	27	318.87	319.00	-27	1,664	-1.62%
2019/12/19	15	319.20	47	319.35	318.00	-32	1,689	-1.89%
2019/12/17	45	319.58	21	319.98	321.00	24	1,734	1.38%
2019/12/16	22	318.77	26	319.77	319.50	-4	1,770	-0.23%
2019/12/13	9	320.06	58	320.49	322.50	-49	1,779	-2.75%
2019/12/12	39	316.21	58	317.59	314.00	-19	1,761	-1.08%
2019/12/11	61	319.70	7	320.07	320.00	54	1,750	3.09%
2019/12/10	12	310.25	11	311.14	311.50	1	1,714	0.06%
2019/12/09	47	310.31	7	310.43	313.00	40	1,703	2.35%
2019/12/06	57	302.27	3	301.67	302.50	54	1,683	3.21%
2019/12/05	49	301.93	13	302.38	300.00	36	1,676	2.15%
2019/12/04	40	300.59	129	300.67	300.00	-89	1,664	-5.35%	大賣/
2019/12/03	92	302.54	31	299.89	299.00	61	1,651	3.69%
2019/12/02	9	299.28	13	302.00	300.00	-4	1,620	-0.25%
2019/11/29	6	306.08	7	309.07	303.50	-1	1,610	-0.06%
2019/11/28	5	310.50	23	309.85	310.00	-18	1,612	-1.12%
2019/11/27	281	304.45	27	304.85	306.50	254	1,652	15.37%	大買/鉅額交易
2019/11/26	29	302.53	67	307.08	303.00	-38	1,657	-2.29%
2019/11/25	140	311.15	79	309.72	311.50	61	1,636	3.73%	大買/
2019/11/22	129	298.98	16	298.94	300.00	113	1,593	7.09%	大買/鉅額交易
2019/11/21	9	288.67	4	288.75	292.50	5	1,580	0.32%
2019/11/20	29	291.41	47	295.94	285.00	-18	1,583	-1.14%
2019/11/19	20	296.13	15	294.33	295.50	5	1,545	0.32%
2019/11/18	7	291.86	22	291.34	295.00	-15	1,561	-0.96%
2019/11/15	43	286.50	10	287.50	287.00	33	1,561	2.11%
2019/11/14	43	290.05	17	288.09	287.00	26	1,574	1.65%
2019/11/13	60	285.42	37	286.39	284.00	23	1,567	1.47%
2019/11/12	42	287.65	11	284.50	293.00	31	1,551	2.00%
2019/11/11	2.1	278.17	16	277.06	281.50	-13.9	1,589	-0.87%
2019/11/08	5	278.90	35	277.31	279.00	-30	1,608	-1.87%
2019/11/07	3	280.50	4	278.63	282.50	-1	1,663	-0.06%
2019/11/06	10	280.05	5	280.30	279.00	5	1,666	0.30%
2019/11/05	0	0.00	6	282.75	283.00	-6	1,662	-0.36%
2019/11/04	4.1	285.35	5	284.80	284.00	-0.9	1,687	-0.05%
2019/11/01	0	0.00	203	282.72	284.00	-203	1,699	-11.95%	大賣/鉅額交易
2019/10/31	2	291.50	101	287.86	286.50	-99	1,712	-5.78%	大賣/
2019/10/30	3	285.83	2	286.50	288.00	1	1,719	0.06%
2019/10/29	4.2	282.64	117	285.02	284.00	-112.8	1,761	-6.40%	大賣/鉅額交易
2019/10/28	6	285.42	167	283.09	284.50	-161	1,779	-9.05%	大賣/鉅額交易
2019/10/25	17	285.62	11	290.77	283.00	6	1,798	0.33%
2019/10/24	8	287.19	0	0.00	289.50	8	1,785	0.45%
2019/10/23	35.1	285.05	4	284.75	283.50	31.1	1,796	1.73%
2019/10/22	6	288.00	0	0.00	288.50	6	1,834	0.33%
2019/10/21	5	282.20	5	279.90	281.00	0	1,826	0.00%
2019/10/18	2	279.25	3	280.67	281.50	-1	1,822	-0.05%
2019/10/17	0	0.00	6	285.50	284.50	-6	1,822	-0.33%
2019/10/16	23	285.28	40	284.95	287.00	-17	1,839	-0.92%
2019/10/15	34	281.87	14	284.71	285.50	20	1,818	1.10%
2019/10/14	1	274.00	22	273.34	274.00	-21	1,794	-1.17%
2019/10/09	7.4	269.97	82	270.32	271.00	-74.6	1,871	-3.99%
2019/10/08	98	277.92	176	275.59	274.50	-78	1,901	-4.10%	大賣/
2019/10/07	2	271.50	2	272.50	271.50	0	1,870	0.00%
2019/10/04	16	274.50	9	276.44	274.00	7	1,862	0.38%
2019/10/03	34	280.57	6	279.17	276.00	28	1,867	1.50%
2019/10/02	4	279.50	82	274.80	278.00	-78	1,843	-4.23%
2019/10/01	17	275.65	10	273.00	273.00	7	1,820	0.38%
2019/09/27	0.4	271.00	18	271.67	271.00	-17.6	1,802	-0.98%
2019/09/26	87	278.33	1	273.50	278.50	86	1,785	4.82%
2019/09/25	14.4	274.62	14	273.86	271.00	0.4	1,769	0.02%
2019/09/24	15.4	278.31	56	279.32	277.50	-40.6	1,769	-2.30%
2019/09/23	20	280.20	73	282.36	285.00	-53	1,747	-3.03%
2019/09/20	1	267.00	38	267.01	267.50	-37	1,703	-2.17%
2019/09/19	19	267.89	51	267.97	266.00	-32	1,712	-1.87%
2019/09/18	77	262.29	25	260.70	262.50	52	1,676	3.10%
2019/09/17	9	257.61	1	254.00	257.50	8	1,657	0.48%
2019/09/16	2	254.00	2	252.75	255.00	0	1,657	0.00%
2019/09/12	1	250.00	3	249.33	250.00	-2	1,643	-0.12%
2019/09/11	6	247.75	0	0.00	247.50	6	1,668	0.36%
2019/09/10	1	246.00	72	243.89	245.00	-71	1,666	-4.26%
2019/09/09	2	250.50	29	249.98	247.00	-27	1,673	-1.61%
2019/09/06	34	250.62	2	250.50	249.50	32	1,679	1.91%
2019/09/05	3	250.17	34	249.91	252.00	-31	1,713	-1.81%
2019/09/04	0	0.00	15	248.67	249.00	-15	1,711	-0.88%
2019/09/03	2	248.00	0	0.00	246.00	2	1,729	0.12%
2019/09/02	0	0.00	1	251.50	249.00	-1	1,739	-0.06%
2019/08/30	216	260.79	4	256.88	250.00	212	1,791	11.83%	大買/鉅額交易
2019/08/29	13	248.35	98	246.52	250.00	-85	1,736	-4.90%
2019/08/28	0	0.00	2	248.75	250.00	-2	1,729	-0.12%
2019/08/27	1	255.50	0	0.00	251.50	1	1,727	0.06%
2019/08/26	27	255.11	156	252.24	251.50	-129	1,730	-7.45%	大賣/鉅額交易
2019/08/23	9	262.67	85	259.66	262.00	-76	1,715	-4.43%
2019/08/22	12	259.58	41	259.96	260.00	-29	1,691	-1.71%
2019/08/21	7	253.14	2	254.50	254.50	5	1,656	0.30%
2019/08/20	34	249.12	12	251.83	246.50	22	1,626	1.35%
2019/08/19	6	247.42	27	250.13	250.00	-21	1,614	-1.30%
2019/08/16	17	243.88	12	244.67	246.00	5	1,590	0.31%
2019/08/15	26	237.04	14	240.18	243.00	12	1,582	0.76%
2019/08/14	52	241.05	148	242.54	236.50	-96	1,549	-6.20%	大賣/
2019/08/13	36	240.13	144	237.66	240.50	-108	1,478	-7.30%	大賣/鉅額交易
2019/08/12	160	238.29	8	239.38	237.50	152	1,468	10.35%	大買/鉅額交易
2019/08/08	12	230.38	2	230.25	231.00	10	1,424	0.70%
2019/08/07	1	227.00	0	0.00	225.00	1	1,450	0.07%
2019/08/06	3	224.83	3	218.17	226.00	0	1,466	0.00%
2019/08/05	3	229.00	1	227.50	224.00	2	1,460	0.14%
2019/08/02	2	227.00	66	228.50	228.00	-64	1,464	-4.37%
2019/08/01	20	232.63	66	233.09	233.00	-46	1,457	-3.16%
2019/07/31	42	229.12	20	226.18	230.00	22	1,462	1.50%
2019/07/30	44	237.48	35	236.89	234.00	9	1,464	0.61%
2019/07/29	29	237.17	7	235.71	235.00	22	1,456	1.51%
2019/07/26	7	235.00	9	235.11	235.00	-2	1,431	-0.14%
2019/07/25	42	234.33	12	235.67	233.50	30	1,434	2.09%
2019/07/24	5	240.00	6	237.08	236.00	-1	1,419	-0.07%
2019/07/23	0	0.00	111	230.16	232.00	-111	1,383	-8.02%	大賣/鉅額交易
2019/07/22	2	229.25	22	230.25	229.00	-20	1,392	-1.44%
2019/07/19	26	232.90	27.1	233.57	231.50	-1.1	1,388	-0.08%
2019/07/18	7	234.57	2	232.25	235.00	5	1,391	0.36%
2019/07/17	5	231.50	22	230.23	231.50	-17	1,392	-1.22%
2019/07/16	58	235.81	8	234.63	235.00	50	1,394	3.58%
2019/07/15	159	235.11	22	235.32	232.00	137	1,385	9.89%	大買/鉅額交易
2019/07/12	9.1	224.17	11	220.27	226.00	-2	1,324	-0.15%
2019/07/11	9	214.44	1	214.00	213.50	8	1,288	0.62%
2019/07/10	6	212.42	2	213.50	213.00	4	1,281	0.31%
2019/07/09	5	212.70	2	214.75	212.00	3	1,282	0.23%
2019/07/08	0	0.00	4	220.00	219.00	-4	1,293	-0.31%
2019/07/05	2	219.75	0	0.00	219.00	2	1,314	0.15%
2019/07/04	4	218.75	0	0.00	218.50	4	1,320	0.30%
2019/07/03	0	0.00	5	219.60	217.00	-5	1,330	-0.38%
2019/07/02	1	222.50	43	221.29	222.00	-42	1,339	-3.14%
2019/07/01	28	220.59	2	218.75	221.50	26	1,338	1.94%
2019/06/28	0	0.00	28	212.54	212.50	-28	1,347	-2.08%
2019/06/27	0	0.00	78	212.31	211.50	-78	1,367	-5.70%
2019/06/26	10	210.70	56	209.20	213.00	-46	1,404	-3.27%
2019/06/25	1	215.50	63	215.94	212.50	-62	1,413	-4.39%
2019/06/21	6	222.42	2	222.00	218.50	4	1,506	0.27%
2019/06/20	5	220.90	2	220.50	219.00	3	1,508	0.20%
2019/06/19	32	220.20	6	220.75	218.50	26	1,522	1.71%
2019/06/18	0	0.00	5	215.80	216.00	-5	1,509	-0.33%
2019/06/17	5	216.70	0	0.00	216.50	5	1,547	0.32%
2019/06/14	1	215.00	16	216.22	213.00	-15	1,569	-0.96%
2019/06/13	35	213.34	3	211.67	216.00	32	1,598	2.00%
2019/06/12	1	207.00	4	209.00	207.00	-3	1,624	-0.18%
2019/06/11	4	204.88	1	201.50	207.00	3	1,637	0.18%
2019/06/10	29	200.28	4	199.88	200.00	25	1,624	1.54%
2019/06/06	6	195.33	51	195.60	195.00	-45	1,625	-2.77%
2019/06/05	5	213.70	1	214.00	210.00	4	1,587	0.25%
2019/06/04	2	218.50	0	0.00	212.00	2	1,586	0.13%
2019/06/03	0	0.00	9	221.33	220.00	-9	1,583	-0.57%
2019/05/31	6	222.92	4	222.13	223.00	2	1,582	0.13%
2019/05/30	101	220.86	0	0.00	220.50	101	1,587	6.36%	大買/鉅額交易
2019/05/29	1	216.00	4	215.88	216.00	-3	1,584	-0.19%
2019/05/28	6	214.83	0	0.00	216.00	6	1,606	0.37%
2019/05/27	1	216.00	5	213.10	213.00	-4	1,631	-0.25%
2019/05/24	3	219.83	5	219.10	215.00	-2	1,655	-0.12%
2019/05/23	6	216.83	3	215.83	217.50	3	1,673	0.18%
2019/05/22	6	220.50	0	0.00	216.00	6	1,702	0.35%
2019/05/21	0	0.00	4	219.50	220.00	-4	1,745	-0.23%
2019/05/20	2	215.75	0	0.00	215.00	2	1,825	0.11%
2019/05/17	7	217.57	5	218.70	218.00	2	1,845	0.11%
2019/05/16	113	218.92	58	217.97	213.50	55	1,870	2.94%	大買/
2019/05/15	217	216.61	2	219.50	219.50	215	1,884	11.41%	大買/鉅額交易
2019/05/14	2	202.25	32	200.14	207.00	-30	1,882	-1.59%
2019/05/13	41	210.04	155	210.43	208.00	-114	1,889	-6.03%	大賣/鉅額交易
2019/05/10	5	220.50	209	217.92	217.50	-204	1,890	-10.79%	大賣/鉅額交易
2019/05/09	6	218.08	3	225.67	217.00	3	1,878	0.16%
2019/05/08	2	223.25	45	221.46	222.00	-43	1,870	-2.30%
2019/05/07	70	222.54	6	222.42	225.50	64	1,857	3.45%
2019/05/06	9	214.06	44	215.99	212.00	-35	1,823	-1.92%
2019/05/03	1	222.00	9	219.94	223.50	-8	1,814	-0.44%
2019/05/02	11	223.50	1	223.50	220.50	10	1,813	0.55%
2019/04/30	0	0.00	1	221.50	219.00	-1	1,815	-0.06%
2019/04/29	2	216.75	1	218.50	220.00	1	1,824	0.05%
2019/04/26	4	223.63	13	222.65	222.50	-9	1,833	-0.49%
2019/04/25	7	228.43	20	228.80	228.50	-13	1,867	-0.70%
2019/04/24	29	226.78	2	227.00	229.00	27	1,934	1.40%
2019/04/23	5	222.60	2	224.25	221.00	3	1,932	0.16%
2019/04/22	4	231.88	1	232.50	229.00	3	1,906	0.16%
2019/04/19	1	230.50	0	0.00	231.50	1	1,897	0.05%
2019/04/18	3	233.33	14	230.07	227.50	-11	1,885	-0.58%
2019/04/17	2	234.25	4	237.38	235.00	-2	1,876	-0.11%
2019/04/16	2	236.50	6	236.25	238.00	-4	1,885	-0.21%
2019/04/15	5	233.50	6	238.92	234.00	-1	1,905	-0.05%
2019/04/12	8	234.31	130	234.67	234.00	-122	1,903	-6.41%	大賣/鉅額交易
2019/04/11	0	0.00	14	242.68	239.00	-14	1,888	-0.74%
2019/04/10	4	244.63	18.1	244.47	246.00	-14.1	1,875	-0.75%
2019/04/09	2	246.25	10	244.90	244.00	-8	1,877	-0.43%
2019/04/08	5	249.20	0	0.00	246.50	5	1,950	0.26%
2019/04/03	0	0.00	21	246.71	247.50	-21	1,949	-1.08%
2019/04/02	1	248.00	45	245.72	248.00	-44	1,954	-2.25%
2019/04/01	3	248.83	1	248.00	247.00	2	1,944	0.10%
2019/03/29	14	254.14	16	255.69	248.50	-2	1,940	-0.10%
2019/03/28	29	255.88	8	255.44	256.00	21	1,912	1.10%
2019/03/27	13	252.08	44	252.85	253.00	-31	1,895	-1.64%
2019/03/26	90	257.32	10	248.15	245.00	80	1,859	4.30%
2019/03/25	64	245.56	14	246.07	249.50	50	1,807	2.77%
2019/03/22	39	248.23	7	250.93	246.00	32	1,795	1.78%
2019/03/21	29	248.97	68	247.02	250.50	-39	1,787	-2.18%
2019/03/20	37	248.93	28	252.93	248.00	9	1,792	0.50%
2019/03/19	18	245.03	33	243.20	245.50	-15	1,760	-0.85%
2019/03/18	9	241.17	20	239.48	239.00	-11	1,732	-0.63%
2019/03/15	142	235.44	8.6	235.10	234.50	133.4	1,719	7.76%	大買/鉅額交易
2019/03/14	13	226.73	0	0.00	230.50	13	1,664	0.78%
2019/03/13	0	0.00	7	225.14	222.50	-7	1,659	-0.42%
2019/03/12	2	228.00	8.1	226.39	227.00	-6.1	1,675	-0.37%
2019/03/11	12	225.17	4	226.13	226.50	8	1,672	0.48%
2019/03/08	2	218.25	30	218.77	222.00	-28	1,699	-1.65%
2019/03/07	0	0.00	13	219.96	219.50	-13	1,715	-0.76%
2019/03/06	1	227.00	4	225.50	225.00	-3	1,756	-0.17%
2019/03/05	8	226.44	3	227.33	224.50	5	1,804	0.28%
2019/03/04	0	0.00	1	226.50	225.50	-1	1,796	-0.06%
2019/02/27	14	224.61	1	221.50	229.00	13	1,797	0.72%
2019/02/26	5	228.60	37	226.81	224.00	-32	1,786	-1.79%
2019/02/25	69	233.01	11	231.77	231.50	58	1,780	3.26%
2019/02/22	5	224.30	1	225.00	227.50	4	1,760	0.23%
2019/02/21	115	227.44	33	227.38	227.50	82	1,764	4.65%	大買/
2019/02/20	117	232.52	62	231.10	232.00	55	1,733	3.17%	大買/
2019/02/19	21	237.79	12	238.42	236.50	9	1,682	0.53%
2019/02/18	219	226.04	12	223.83	228.00	207	1,607	12.88%	大買/鉅額交易
2019/02/15	52	223.62	46	223.82	221.00	6	1,618	0.37%
2019/02/14	174	225.17	160	224.57	225.50	14	1,590	0.88%	大買/大賣/
2019/02/13	60	222.75	9	223.78	220.00	51	1,567	3.25%
2019/02/12	221	221.08	9.2	219.53	218.00	211.8	1,539	13.76%	大買/鉅額交易
2019/02/11	2	217.00	2	212.75	218.00	0	1,534	0.00%
2019/01/30	3	212.00	2	211.00	213.00	1	1,545	0.06%
2019/01/29	0	0.00	56.5	209.65	210.00	-56.5	1,560	-3.62%
2019/01/28	3	212.00	9	211.22	210.50	-6	1,570	-0.38%
2019/01/25	62	210.55	19	210.82	210.00	43	1,605	2.68%
2019/01/24	25	208.16	0	0.00	207.00	25	1,644	1.52%
2019/01/23	38	209.91	25	206.58	208.00	13	1,669	0.78%
2019/01/22	10	205.75	94	209.10	206.00	-84	1,677	-5.01%
2019/01/21	8	214.19	51	214.27	213.00	-43	1,685	-2.55%
2019/01/18	78	218.72	95	217.63	217.00	-17	1,717	-0.99%
2019/01/17	156	217.69	7	216.64	214.50	149	1,714	8.69%	大買/鉅額交易
2019/01/16	3	209.50	8.7	211.05	214.50	-5.7	1,707	-0.33%
2019/01/15	24	197.83	15	197.00	199.50	9	1,677	0.54%
2019/01/14	1	196.50	0	0.00	195.50	1	1,688	0.06%
2019/01/11	24	196.29	127	196.36	195.50	-103	1,723	-5.98%	大賣/鉅額交易
2019/01/10	2	199.50	11	199.27	199.00	-9	1,734	-0.52%
2019/01/09	50	199.83	89	199.47	198.50	-39	1,755	-2.22%
2019/01/08	21	203.29	275	201.44	198.50	-254	1,760	-14.43%	大賣/鉅額交易
2019/01/07	4	210.00	2	207.25	206.00	2	1,756	0.11%
2019/01/04	0	0.00	16	196.56	202.00	-16	1,769	-0.90%
2019/01/03	2	206.75	1	203.00	200.00	1	1,779	0.06%
2019/01/02	4	210.63	3	213.50	204.50	1	1,798	0.06%
2018/12/28	30	207.27	109	209.65	211.50	-79	1,837	-4.30%	大賣/
2018/12/27	60	215.59	75	212.70	206.50	-15	1,884	-0.80%
2018/12/26	3	210.67	2	214.75	204.00	1	1,845	0.05%
2018/12/25	1	206.00	1.4	208.64	210.00	-0.4	1,870	-0.02%
2018/12/24	1	210.00	1	210.00	209.50	0	1,883	0.00%
2018/12/22	5	205.70	5	204.40	206.00	0	1,955	0.00%
2018/12/21	1	201.50	0	0.00	202.00	1	1,971	0.05%
2018/12/19	2	202.00	1	203.50	199.50	1	1,984	0.05%
2018/12/18	40	199.64	0	0.00	197.00	40	1,975	2.02%
2018/12/17	13	201.38	5	200.60	199.00	8	1,990	0.40%
2018/12/14	63	201.09	8	200.75	202.50	55	2,010	2.74%
2018/12/13	54	201.82	3	200.00	202.50	51	2,014	2.53%
2018/12/12	16	198.34	0	0.00	196.00	16	2,006	0.80%
2018/12/11	0	0.00	44	194.50	194.00	-44	2,001	-2.20%
2018/12/10	19	190.84	29	194.43	191.00	-10	2,012	-0.50%
2018/12/07	6	199.58	57	201.00	202.00	-51	2,003	-2.55%
2018/12/06	6	198.92	78	197.34	196.50	-72	2,016	-3.57%
2018/12/05	27	196.74	12	197.71	201.50	15	2,027	0.74%
2018/12/04	9	209.61	8	209.81	205.00	1	2,023	0.05%
2018/12/03	98	213.35	2	207.00	214.50	96	2,037	4.71%
2018/11/30	41	192.80	92	194.38	196.50	-51	2,055	-2.48%
2018/11/29	14	193.29	101	191.84	192.00	-87	2,053	-4.24%	大賣/
2018/11/28	233	188.70	2	185.00	185.00	231	2,023	11.42%	大買/鉅額交易
2018/11/27	10	175.15	30	174.33	175.00	-20	1,986	-1.01%
2018/11/26	14	173.57	0	0.00	173.00	14	1,988	0.70%
2018/11/23	35	175.41	27	172.91	174.00	8	2,004	0.40%
2018/11/22	11	173.64	3	173.50	174.00	8	2,032	0.39%
2018/11/21	38	173.12	30	172.85	172.50	8	2,055	0.39%
2018/11/20	3	169.83	120	170.53	172.50	-117	2,065	-5.66%	大賣/鉅額交易
2018/11/19	1	175.00	0	0.00	175.50	1	2,044	0.05%
2018/11/15	17	177.00	0	0.00	175.00	17	2,054	0.83%
2018/11/14	0	0.00	2	186.00	176.00	-2	2,056	-0.10%
2018/11/13	1	177.00	1	180.00	180.50	0	2,041	0.00%
2018/11/12	0	0.00	1	179.50	176.50	-1	2,077	-0.05%
2018/11/09	50	179.95	25	179.22	180.00	25	2,075	1.20%
2018/11/08	3	179.83	15	181.83	179.50	-12	2,096	-0.57%
2018/11/07	0	0.00	2	180.00	181.00	-2	2,100	-0.10%
2018/11/06	21	171.38	3	178.33	171.00	18	2,097	0.86%
2018/11/05	11	182.23	18	181.31	179.00	-7	2,117	-0.33%
2018/11/02	8	178.56	18	175.56	181.00	-10	2,103	-0.48%
2018/11/01	37	179.80	15	174.43	174.50	22	2,069	1.06%
2018/10/31	14	166.75	8	169.06	173.00	6	2,017	0.30%
2018/10/30	15	154.90	12	155.21	157.50	3	1,981	0.15%
2018/10/29	17	156.12	1	158.50	158.50	16	1,971	0.81%
2018/10/26	4	153.88	49	156.24	154.00	-45	1,960	-2.30%
2018/10/25	7	159.93	77	161.01	161.00	-70	1,931	-3.62%
2018/10/24	126	164.52	29	163.17	167.00	97	1,957	4.96%	大買/
2018/10/23	28	160.61	35	160.79	161.50	-7	1,933	-0.36%
2018/10/22	49	159.28	5	160.30	165.00	44	1,899	2.32%
2018/10/19	1	150.00	41	147.95	150.00	-40	1,866	-2.14%
2018/10/18	50	156.57	0	0.00	154.50	50	1,838	2.72%
2018/10/17	1	160.50	5	163.00	158.50	-4	1,836	-0.22%
2018/10/16	4	162.38	4	160.50	161.00	0	1,839	0.00%
2018/10/15	8	158.00	15	156.90	156.00	-7	1,847	-0.38%
2018/10/12	11	153.95	3	151.50	156.50	8	1,874	0.43%
2018/10/11	3	149.83	62	149.04	149.00	-59	1,902	-3.10%
2018/10/09	18	167.75	8	167.25	165.50	10	1,927	0.52%
2018/10/08	4	171.63	0	0.00	170.50	4	1,992	0.20%
2018/10/05	7	173.93	19	173.89	171.00	-12	2,045	-0.59%
2018/10/04	1	183.00	42	183.58	184.00	-41	2,053	-2.00%
2018/10/03	5	186.90	329	189.22	184.00	-324	2,011	-16.10%	大賣/鉅額交易
2018/10/02	1	198.50	7	194.57	195.00	-6	1,983	-0.30%
2018/10/01	11	194.27	59	192.59	199.50	-48	1,986	-2.42%
2018/09/28	124	194.75	244	192.30	190.50	-120	1,924	-6.24%	大買/大賣/鉅額交易
2018/09/27	11	195.73	43	197.58	199.00	-32	1,953	-1.64%
2018/09/26	0	0.00	19	201.37	200.50	-19	1,973	-0.96%
2018/09/25	32	206.06	16	206.13	205.00	16	1,974	0.81%
2018/09/21	13	205.46	88	202.99	207.00	-75	1,983	-3.78%
2018/09/20	6	200.50	6	200.83	200.00	0	1,978	0.00%
2018/09/19	2	207.00	3	208.17	206.00	-1	1,967	-0.05%
2018/09/18	14	211.32	31	209.47	206.50	-17	1,956	-0.87%
2018/09/17	5	213.50	67	213.90	214.00	-62	1,960	-3.16%
2018/09/14	25	216.10	62	215.19	217.00	-37	1,970	-1.88%
2018/09/13	17	209.65	67	209.37	211.00	-50	1,964	-2.55%
2018/09/12	11	211.36	14	208.21	210.00	-3	1,967	-0.15%
2018/09/11	7	217.00	23	216.48	215.00	-16	1,995	-0.80%
2018/09/10	5	229.70	0	0.00	224.00	5	2,058	0.24%
2018/09/07	44	236.23	112	239.11	236.00	-68	2,073	-3.28%	大賣/
2018/09/06	119	244.83	341	243.72	243.50	-222	2,053	-10.81%	大買/大賣/鉅額交易
2018/09/05	41	235.91	100	231.79	236.50	-59	2,004	-2.94%
2018/09/04	28	227.88	49	226.89	229.00	-21	1,986	-1.06%
2018/09/03	3	223.67	25	225.30	220.00	-22	1,981	-1.11%
2018/08/31	5	234.00	55	232.69	235.00	-50	1,995	-2.51%
2018/08/30	61	239.75	115	239.02	237.00	-54	2,026	-2.66%	大賣/
2018/08/29	98	241.63	26	239.40	237.00	72	2,025	3.55%
2018/08/28	197	233.05	51	234.50	236.50	146	2,013	7.25%	大買/鉅額交易
2018/08/27	13	230.15	7	228.57	229.00	6	1,980	0.30%
2018/08/24	7	227.71	33	224.82	225.00	-26	1,968	-1.32%
2018/08/23	3	230.50	5	230.00	225.50	-2	1,993	-0.10%
2018/08/22	8	230.13	0	0.00	226.00	8	1,988	0.40%
2018/08/21	5	228.00	73	228.22	228.00	-68	1,993	-3.41%
2018/08/20	9	227.33	30	223.52	231.00	-21	1,991	-1.05%
2018/08/17	117	224.94	8	223.50	227.50	109	1,984	5.49%	大買/鉅額交易
2018/08/16	4	213.25	22	211.18	212.00	-18	1,966	-0.92%
2018/08/15	54	210.37	56	212.31	212.00	-2	1,975	-0.10%
2018/08/14	66	213.41	50	212.03	216.50	16	1,953	0.82%
2018/08/13	140	210.72	20	208.28	212.00	120	1,927	6.23%	大買/鉅額交易
2018/08/10	80	205.43	66	208.76	208.00	14	1,903	0.74%
2018/08/09	1	208.00	4	209.88	208.00	-3	1,875	-0.16%
2018/08/08	62	210.32	83	210.55	210.00	-21	1,878	-1.12%
2018/08/07	9	212.56	5	212.50	212.00	4	1,875	0.21%
2018/08/06	11	210.05	28	212.95	210.50	-17	1,904	-0.89%
2018/08/03	27	211.93	0	0.00	214.50	27	1,903	1.42%
2018/08/02	11	212.09	10	213.90	209.00	1	1,904	0.05%
2018/08/01	61	216.69	2	213.00	217.00	59	1,900	3.10%
2018/07/31	57	209.26	29	216.66	210.00	28	1,889	1.48%
2018/07/30	6	234.00	5	229.00	230.00	1	1,843	0.05%
2018/07/27	44	235.56	16	234.03	234.50	28	1,839	1.52%
2018/07/26	5	234.20	0	0.00	231.50	5	1,855	0.27%
2018/07/25	4	231.88	7	234.36	229.00	-3	1,856	-0.16%
2018/07/24	9	230.50	60	228.09	235.00	-51	1,849	-2.76%
2018/07/23	3	235.50	2	237.50	227.00	1	1,845	0.05%
2018/07/20	2	244.50	15	241.57	237.50	-13	1,846	-0.70%
2018/07/19	25	241.56	50	242.80	238.00	-25	1,851	-1.35%
2018/07/18	102	244.31	16	240.16	241.00	86	1,825	4.71%	大買/
2018/07/17	179	237.26	54	237.40	240.00	125	1,778	7.03%	大買/鉅額交易
2018/07/16	49	244.89	57	239.04	236.00	-8	1,745	-0.46%
2018/07/13	269	229.32	74	219.61	238.00	195	1,653	11.79%	大買/鉅額交易
2018/07/12	89	220.15	21	219.95	218.50	68	1,575	4.32%
2018/07/11	1	213.50	2	209.50	210.50	-1	1,513	-0.07%
2018/07/10	2	214.25	21	210.71	214.00	-19	1,522	-1.25%
2018/07/09	21	215.05	29	212.33	211.00	-8	1,516	-0.53%
2018/07/06	11	211.77	58	208.63	214.00	-47	1,494	-3.15%
2018/07/05	110	212.99	45	211.07	208.00	65	1,477	4.40%	大買/
2018/07/04	52	207.38	25	206.14	206.50	27	1,420	1.90%
2018/07/03	31	202.90	18	202.89	200.00	13	1,385	0.94%
2018/07/02	46	201.64	20	199.40	200.50	26	1,395	1.86%
2018/06/29	16	199.72	41	198.11	196.50	-25	1,439	-1.74%
2018/06/28	18	195.94	45	195.33	195.00	-27	1,427	-1.89%
2018/06/27	4	194.50	36	192.85	192.00	-32	1,430	-2.24%
2018/06/26	88	193.10	65	190.51	193.00	23	1,482	1.55%
2018/06/25	13	192.35	44	195.75	189.00	-31	1,492	-2.08%
2018/06/22	6	198.75	78	199.18	196.50	-72	1,509	-4.77%
2018/06/21	75	201.49	12	202.21	199.50	63	1,545	4.08%
2018/06/20	71	200.43	39	206.36	196.00	32	1,536	2.08%
2018/06/19	97	215.34	85	213.92	207.50	12	1,524	0.79%
2018/06/15	101	203.99	29	201.53	207.00	72	1,447	4.97%	大買/
2018/06/14	12	196.83	35	195.24	196.00	-23	1,413	-1.63%
2018/06/13	30	198.40	6	196.58	195.00	24	1,412	1.70%
2018/06/12	16	195.38	1	193.00	195.00	15	1,403	1.07%
2018/06/11	11	194.77	8	197.00	194.50	3	1,399	0.21%
2018/06/08	19	197.76	76	199.09	198.00	-57	1,391	-4.10%
2018/06/07	151	204.47	32	203.89	204.50	119	1,370	8.68%	大買/鉅額交易
2018/06/06	22	200.20	53	200.11	199.50	-31	1,344	-2.31%
2018/06/05	59	196.13	24	192.17	199.00	35	1,331	2.63%
2018/06/04	17	193.44	0	0.00	191.50	17	1,329	1.28%
2018/06/01	0	0.00	34	187.85	190.00	-34	1,331	-2.55%
2018/05/31	28	193.23	18	192.64	190.00	10	1,335	0.75%
2018/05/30	4	185.75	18	184.69	187.00	-14	1,333	-1.05%
2018/05/29	24	190.67	4	188.88	186.50	20	1,374	1.46%
2018/05/28	7	185.64	5	187.00	187.00	2	1,370	0.15%
2018/05/25	58	190.38	36	188.31	190.50	22	1,403	1.57%
2018/05/24	99	187.15	14	184.57	191.50	85	1,419	5.99%
2018/05/23	9	181.61	6	181.50	180.00	3	1,416	0.21%
2018/05/22	3	184.33	11	184.23	181.50	-8	1,460	-0.55%
2018/05/21	10	182.00	0	0.00	183.50	10	1,510	0.66%
2018/05/17	0	0.00	13	185.27	183.00	-13	1,588	-0.82%
2018/05/16	2	186.25	39	186.19	185.00	-37	1,630	-2.27%
2018/05/15	6	190.75	27	191.70	188.50	-21	1,706	-1.23%
2018/05/14	95	191.04	38	190.30	192.50	57	1,762	3.23%
2018/05/11	5	184.30	1	185.50	182.50	4	1,742	0.23%
2018/05/10	8	187.63	20	186.03	185.50	-12	1,749	-0.69%
2018/05/09	11	189.50	5	191.40	186.50	6	1,769	0.34%
2018/05/08	7	190.93	1	191.00	191.00	6	1,797	0.33%
2018/05/07	0	0.00	9	186.11	188.50	-9	1,813	-0.50%
2018/05/04	14	183.11	6	184.75	186.00	8	1,822	0.44%
2018/05/03	43	180.51	3	180.00	180.50	40	1,811	2.21%
2018/05/02	0	0.00	3	191.33	188.00	-3	1,797	-0.17%
2018/04/30	16	191.41	10	191.75	193.00	6	1,800	0.33%
2018/04/27	4	186.75	0	0.00	189.00	4	1,801	0.22%
2018/04/26	32	184.58	5	181.40	181.00	27	1,801	1.50%
2018/04/25	1	185.50	158	185.43	183.50	-157	1,775	-8.84%	大賣/鉅額交易
2018/04/24	80	190.51	291	190.78	189.00	-211	1,762	-11.97%	大賣/鉅額交易
2018/04/23	15	195.97	71	195.15	190.00	-56	1,764	-3.17%
2018/04/20	21	201.45	40	199.93	197.00	-19	1,759	-1.08%
2018/04/19	9	205.50	14	203.61	205.00	-5	1,757	-0.28%
2018/04/18	14	205.43	7	204.64	203.00	7	1,775	0.39%
2018/04/17	7	199.50	3	200.50	198.00	4	1,799	0.22%
2018/04/16	11	204.00	3	207.50	202.50	8	1,861	0.43%
2018/04/13	8	209.38	3	209.67	208.50	5	2,011	0.25%
2018/04/12	4	209.13	1	209.50	207.00	3	2,014	0.15%
2018/04/10	0	0.00	1	208.00	209.00	-1	2,112	-0.05%
2018/04/09	1	217.50	2	215.50	210.50	-1	2,124	-0.05%
2018/04/03	6	209.17	11	205.86	217.50	-5	2,123	-0.24%
2018/04/02	133	223.75	25	215.76	207.00	108	2,132	5.07%	大買/鉅額交易
2018/03/30	1	214.50	10	215.85	214.50	-9	2,139	-0.42%
2018/03/29	16	222.59	121	220.69	214.50	-105	2,176	-4.82%	大賣/鉅額交易
2018/03/28	36	216.78	38	218.78	214.00	-2	2,138	-0.09%
2018/03/27	122.9	215.55	46	214.79	211.50	76.9	2,132	3.61%	大買/
2018/03/26	47	210.10	101	210.61	210.00	-54	2,104	-2.57%	大賣/
2018/03/23	0	0.00	14	195.14	199.00	-14	2,075	-0.67%
2018/03/22	15	203.73	106	203.17	201.00	-91	2,085	-4.36%	大賣/
2018/03/21	27	195.52	30	193.25	199.50	-3	2,117	-0.14%
2018/03/20	9	192.17	7	192.00	191.00	2	2,107	0.09%
2018/03/19	8	193.00	2	193.50	193.50	6	2,122	0.28%
2018/03/16	1	197.00	12	195.67	193.00	-11	2,137	-0.51%
2018/03/15	12	198.25	1	196.50	197.50	11	2,159	0.51%
2018/03/14	1	198.50	8	200.13	197.00	-7	2,209	-0.32%
2018/03/13	14	201.32	4	199.75	200.50	10	2,243	0.45%
2018/03/12	4	202.75	151	199.95	198.00	-147	2,255	-6.52%	大賣/鉅額交易
2018/03/09	15	201.53	31	201.92	201.00	-16	2,264	-0.71%
2018/03/08	34	203.60	20	199.98	204.50	14	2,266	0.62%
2018/03/07	45	202.36	2	199.00	199.50	43	2,255	1.91%
2018/03/06	4	200.38	22	202.73	199.00	-18	2,255	-0.80%
2018/03/05	161	204.53	40	203.20	201.00	121	2,256	5.36%	大買/鉅額交易
2018/03/02	8	201.63	8	200.38	201.50	0	2,244	0.00%
2018/03/01	28	200.30	27	198.02	200.00	1	2,241	0.04%
2018/02/27	78	203.85	77	200.86	200.00	1	2,286	0.04%
2018/02/26	3	199.17	41	199.63	201.50	-38	2,252	-1.69%
2018/02/23	15	203.07	89	202.30	198.50	-74	2,233	-3.31%
2018/02/22	55	199.55	51	202.90	198.00	4	2,215	0.18%
2018/02/21	48	199.67	54	202.57	204.00	-6	2,176	-0.28%
2018/02/12	65	197.20	28	194.77	186.50	37	2,150	1.72%
2018/02/09	4	189.38	240	190.96	196.00	-236	2,140	-11.03%	大賣/鉅額交易
2018/02/08	34	196.43	11	194.27	195.50	23	2,100	1.09%
2018/02/07	42	191.60	53	192.69	194.00	-11	2,065	-0.53%
2018/02/06	38	179.55	28	177.86	183.00	10	1,983	0.50%
2018/02/05	2	178.75	7	179.43	180.00	-5	1,928	-0.26%
2018/02/02	6	182.75	7	182.00	183.50	-1	1,926	-0.05%
2018/02/01	5	182.30	7	181.36	181.50	-2	1,950	-0.10%
2018/01/31	23	176.35	65	176.33	177.50	-42	1,933	-2.17%
2018/01/30	7	185.00	37	185.34	181.50	-30	1,915	-1.57%
2018/01/29	41	188.22	0	0.00	187.00	41	1,925	2.13%
2018/01/26	2	183.25	15	182.50	182.00	-13	1,919	-0.68%
2018/01/25	1	184.50	4	183.25	183.00	-3	1,961	-0.15%
2018/01/24	3	188.00	7	185.79	183.50	-4	2,009	-0.20%
2018/01/23	3	187.17	8	187.38	186.00	-5	2,001	-0.25%
2018/01/22	4	186.13	19	185.16	187.00	-15	2,015	-0.74%
2018/01/19	13	188.27	16	186.94	189.00	-3	2,018	-0.15%
2018/01/18	350	189.84	24	188.90	187.00	326	2,020	16.13%	大買/鉅額交易
2018/01/17	71	188.46	25	183.74	187.50	46	2,012	2.29%
2018/01/16	30	185.63	5	184.90	183.00	25	1,994	1.25%
2018/01/15	7	183.00	96	182.64	181.50	-89	1,982	-4.49%
2018/01/12	13	188.38	15	186.50	186.00	-2	1,992	-0.10%
2018/01/11	63	185.09	44	184.26	182.00	19	1,984	0.96%
2018/01/10	36	186.72	26	184.21	191.00	10	1,977	0.51%
2018/01/09	124	201.53	3	195.33	189.50	121	1,926	6.28%	大買/鉅額交易
2018/01/08	4	213.75	8	213.31	210.50	-4	1,777	-0.23%
2018/01/05	6	213.50	71	213.85	215.00	-65	1,786	-3.64%
2018/01/04	151	214.89	21	207.38	218.50	130	1,756	7.40%	大買/鉅額交易
2018/01/03	11	202.23	56	200.81	199.00	-45	1,706	-2.64%
2018/01/02	22	200.61	99	200.12	199.50	-77	1,704	-4.52%