健策 (3653)-華南永昌券商分點個股進出

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

健策

(3653)

可現股當沖

股價
925
漲跌
▼7
漲幅
-0.75%
成交量
638張
產業
上市電子零組件類股
627人加入追蹤

立即追蹤
本地時間:14:30

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

健策 (3653)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	2	930.50	2	925.00	925.00	0	1,402	0.00%
2024/05/02	26.4	939.56	145	937.12	932.00	-118.6	1,404	-8.44%	大賣/鉅額交易
2024/04/30	0	0.00	0.7	980.00	977.00	-0.7	1,409	-0.05%
2024/04/29	6	955.50	4.3	956.88	979.00	1.8	1,420	0.12%
2024/04/26	41	970.41	21.3	967.94	958.00	19.7	1,429	1.38%
2024/04/25	5	930.80	5	939.20	933.00	0	1,421	0.00%
2024/04/24	0	939.00	27.5	924.25	943.00	-27.5	1,426	-1.93%
2024/04/23	12	868.00	21	864.00	866.00	-9	1,426	-0.63%
2024/04/22	5.2	882.77	1	869.00	869.00	4.2	1,421	0.30%
2024/04/19	2.1	910.00	2.1	924.49	907.00	0	1,413	0.00%
2024/04/18	40	949.85	15.2	942.46	936.00	24.8	1,416	1.75%
2024/04/17	12	910.83	8.3	905.47	910.00	3.7	1,396	0.26%
2024/04/16	5.9	857.13	0	0.00	858.00	5.9	1,376	0.43%
2024/04/15	1.2	890.92	97.4	894.40	896.00	-96.2	1,368	-7.03%
2024/04/12	10	919.40	1.2	927.50	920.00	8.8	1,367	0.64%
2024/04/11	3	903.67	0	905.14	906.00	3	1,360	0.22%
2024/04/10	20	911.04	1	912.00	906.00	19	1,366	1.39%
2024/04/09	27.4	895.78	2.5	900.00	912.00	24.9	1,385	1.80%
2024/04/08	30	942.80	14.1	956.24	925.00	15.9	1,372	1.16%
2024/04/03	0	927.57	4.2	925.48	930.00	-4.2	1,378	-0.30%
2024/04/02	15.5	903.57	1	892.04	893.00	14.5	1,400	1.04%
2024/04/01	10	923.10	3	929.33	928.00	7	1,400	0.50%
2024/03/29	58	924.79	3.1	927.25	921.00	55	1,400	3.92%
2024/03/28	0.2	901.78	20	913.30	903.00	-19.8	1,393	-1.42%
2024/03/27	13	887.76	0.2	903.60	901.00	12.8	1,393	0.92%
2024/03/26	4.2	894.28	3	877.00	873.00	1.2	1,383	0.08%
2024/03/25	0	902.00	0.2	921.10	899.00	-0.2	1,386	-0.01%
2024/03/22	0.1	894.87	0	904.00	889.00	0.1	1,397	0.01%
2024/03/21	13	857.86	6	880.83	876.00	7	1,403	0.50%
2024/03/20	24.8	863.22	38.8	848.94	845.00	-14	1,402	-1.00%
2024/03/19	3.3	908.01	1	907.00	905.00	2.3	1,372	0.17%
2024/03/18	0	920.00	3.3	940.30	939.00	-3.3	1,365	-0.24%
2024/03/15	12.8	905.48	5	904.01	907.00	7.8	1,362	0.57%
2024/03/14	12.7	919.41	8.9	919.36	911.00	3.8	1,353	0.28%
2024/03/13	13	1010.95	1.1	984.73	983.00	11.9	1,350	0.88%
2024/03/12	11	1003.48	5.6	997.43	995.00	5.4	1,338	0.40%
2024/03/11	1	956.05	8	949.00	952.00	-7	1,319	-0.53%
2024/03/08	3.2	958.92	12.2	951.98	934.00	-9	1,323	-0.68%
2024/03/07	3	992.33	3	999.33	982.00	0	1,304	0.00%
2024/03/06	15	1005.20	8.3	1001.33	996.00	6.7	1,286	0.52%
2024/03/05	2	975.27	9	954.89	953.00	-7	1,289	-0.54%
2024/03/04	4.1	986.34	1	1000.00	980.00	3.1	1,291	0.24%
2024/03/01	4	964.25	1	964.00	962.00	3	1,275	0.24%
2024/02/29	3	911.67	3	922.00	919.00	0	1,252	0.00%
2024/02/27	2	894.51	26	901.23	901.00	-24	1,239	-1.94%
2024/02/26	10.1	889.40	21.3	913.03	915.00	-11.3	1,233	-0.92%
2024/02/23	13.1	861.81	9	862.78	855.00	4.1	1,209	0.34%
2024/02/22	2	831.00	16	833.63	839.00	-14	1,206	-1.16%
2024/02/21	2.2	804.93	8.2	802.10	805.00	-6	1,200	-0.50%
2024/02/20	3	812.33	1.9	811.37	820.00	1.1	1,195	0.09%
2024/02/19	66.8	836.45	64	833.83	832.00	2.8	1,186	0.23%
2024/02/16	1	828.00	4.1	840.90	859.00	-3.1	1,204	-0.26%
2024/02/15	1	850.00	8.9	847.67	849.00	-7.9	1,221	-0.65%
2024/02/05	1	819.00	17	823.47	828.00	-16	1,207	-1.33%
2024/02/02	39.1	812.53	9.4	804.59	821.00	29.7	1,209	2.45%
2024/02/01	0	0.00	12	764.00	756.00	-12	1,171	-1.02%
2024/01/31	8.1	747.44	3.1	748.89	750.00	5	1,162	0.43%
2024/01/30	59.1	749.97	4	746.00	752.00	55.1	1,161	4.74%
2024/01/29	1	716.00	0.2	717.00	716.00	0.9	1,157	0.07%
2024/01/26	3	737.33	7	740.71	729.00	-4	1,157	-0.35%
2024/01/24	39.1	729.12	0	0.00	725.00	39.1	1,181	3.31%
2024/01/23	10.2	750.15	0	0.00	754.00	10.2	1,172	0.87%
2024/01/22	8	730.75	2.1	741.02	749.00	6	1,161	0.51%
2024/01/19	13.7	729.68	11	736.09	733.00	2.7	1,149	0.24%
2024/01/18	2	723.39	0	0.00	706.00	2	1,154	0.18%
2024/01/17	6.1	733.17	10	735.70	731.00	-4	1,145	-0.34%
2024/01/16	10	713.80	5	725.00	717.00	5	1,134	0.44%
2024/01/15	3	698.00	0	0.00	700.00	3	1,137	0.26%
2024/01/12	0	713.93	2	730.00	706.00	-2	1,137	-0.17%
2024/01/11	9	706.89	0	0.00	707.00	9	1,143	0.79%
2024/01/10	10	710.40	1	713.00	713.00	9	1,180	0.76%
2024/01/09	2	703.50	1	724.00	702.00	1	1,195	0.08%
2024/01/08	3	700.00	2	704.75	701.00	1	1,189	0.09%
2024/01/05	3	700.04	0	0.00	700.00	3	1,186	0.25%
2024/01/04	2	700.00	0	0.00	702.00	2	1,183	0.17%
2024/01/03	2.1	714.67	0	0.00	706.00	2.1	1,180	0.18%
2024/01/02	1.7	738.67	7	738.43	734.00	-5.4	1,156	-0.46%
2023/12/29	36.6	779.40	19.3	779.43	769.00	17.3	1,149	1.50%
2023/12/28	40.1	770.29	13.3	774.29	782.00	26.8	1,127	2.38%
2023/12/27	0.1	740.00	0	0.00	741.00	0.1	1,097	0.00%
2023/12/26	0	0.00	9	709.33	710.00	-9	1,113	-0.81%
2023/12/22	0	0.00	14	695.43	692.00	-14	1,139	-1.23%
2023/12/21	3.1	687.67	1	688.00	689.00	2.1	1,144	0.18%
2023/12/20	2.1	696.51	37.2	693.42	694.00	-35.2	1,150	-3.06%
2023/12/19	0.1	700.00	1	693.00	696.00	-0.9	1,150	-0.08%
2023/12/18	3	718.00	47	718.45	720.00	-44	1,144	-3.84%
2023/12/15	2	691.50	38.2	695.57	701.00	-36.2	1,140	-3.18%
2023/12/14	13	668.61	19	668.68	664.00	-6	1,155	-0.52%
2023/12/13	4	655.00	0	0.00	655.00	4	1,154	0.35%
2023/12/12	0	0.00	2	669.00	667.00	-2	1,176	-0.17%
2023/12/11	46	655.28	0	0.00	654.00	46	1,176	3.91%
2023/12/08	1	663.00	27	668.89	669.00	-26	1,172	-2.22%
2023/12/07	3	632.67	2	642.00	640.00	1	1,145	0.09%
2023/12/06	2	644.50	0	0.00	633.00	2	1,152	0.17%
2023/12/05	45	640.38	40	647.50	650.00	5	1,167	0.43%
2023/12/04	130	648.18	0	0.00	650.00	130	1,160	11.20%	大買/鉅額交易
2023/12/01	0	0.00	105.1	647.88	645.00	-105.1	1,151	-9.13%	大賣/鉅額交易
2023/11/30	18	645.06	5.8	644.66	648.00	12.2	1,139	1.07%
2023/11/29	20	611.50	9.8	616.53	624.00	10.2	1,106	0.92%
2023/11/28	1	584.00	1.1	598.05	597.00	-0.1	1,093	0.00%
2023/11/27	28.1	592.07	0	0.00	585.00	28.1	1,103	2.54%
2023/11/24	12	599.17	3	598.00	595.00	9	1,140	0.79%
2023/11/23	0	0.00	9	604.22	603.00	-9	1,184	-0.76%
2023/11/22	51	601.51	8	603.88	597.00	43	1,189	3.61%
2023/11/21	21	616.95	7	609.00	607.00	14	1,189	1.18%
2023/11/20	0	0.00	2	615.50	623.00	-2	1,200	-0.17%
2023/11/17	5	609.00	0	0.00	613.00	5	1,204	0.42%
2023/11/15	60	606.33	3	624.67	603.00	57	1,207	4.72%
2023/11/14	1	592.00	3.2	604.16	604.00	-2.2	1,188	-0.18%
2023/11/13	1	579.00	92	582.01	580.00	-91	1,165	-7.81%
2023/11/10	70	577.56	4	581.50	579.00	66	1,166	5.66%
2023/11/09	6.5	572.93	1	583.00	570.00	5.5	1,168	0.47%
2023/11/08	1	602.00	0.1	601.00	594.00	1	1,168	0.08%
2023/11/07	1	585.00	2.4	594.50	592.00	-1.4	1,195	-0.12%
2023/11/06	2.1	587.10	2	589.05	589.00	0	1,195	0.00%
2023/11/03	2	611.00	3	616.33	605.00	-1	1,188	-0.08%
2023/11/02	3	621.67	5	629.19	623.00	-2	1,203	-0.17%
2023/11/01	0	572.00	5.1	586.01	585.00	-5	1,181	-0.43%
2023/10/31	0	575.00	0	594.00	575.00	0	1,194	0.00%
2023/10/30	1	572.00	1	582.00	581.00	0	1,242	0.00%
2023/10/27	16	568.50	1	572.00	568.00	15	1,278	1.17%
2023/10/26	1.2	568.11	0	0.00	563.00	1.2	1,316	0.09%
2023/10/25	2	595.00	2	597.51	599.00	0	1,351	0.00%
2023/10/24	0	583.78	25	585.00	586.00	-25	1,391	-1.79%
2023/10/23	29	594.69	19	594.00	587.00	10	1,419	0.71%
2023/10/20	24	607.83	15	606.80	607.00	9	1,457	0.62%
2023/10/19	2	589.50	10.1	605.81	612.00	-8.1	1,464	-0.55%
2023/10/18	5.6	596.61	2	590.00	583.00	3.6	1,457	0.25%
2023/10/17	52	628.73	2	634.00	629.00	50	1,426	3.50%
2023/10/16	0	0.00	1	619.00	620.00	-1	1,423	-0.07%
2023/10/13	1	632.91	0	633.00	632.00	1	1,433	0.07%
2023/10/12	21	629.90	0	0.00	632.00	21	1,448	1.45%
2023/10/11	4	625.25	1	632.00	624.00	3	1,469	0.20%
2023/10/06	1.1	632.18	2	635.00	630.00	-0.9	1,501	-0.06%
2023/10/05	13	644.92	1	649.88	643.00	12	1,511	0.79%
2023/10/04	1	643.00	0	0.00	642.00	1	1,508	0.07%
2023/10/03	24	649.54	50	641.64	652.00	-26	1,512	-1.72%
2023/10/02	17	643.29	3.7	654.64	655.00	13.3	1,510	0.88%
2023/09/28	31.4	622.83	3.1	621.98	623.00	28.3	1,497	1.89%
2023/09/27	3	602.33	0	0.00	601.00	3	1,485	0.20%
2023/09/26	6.1	610.98	3	618.33	602.00	3.1	1,503	0.20%
2023/09/25	2	605.00	0	0.00	600.00	2	1,520	0.13%
2023/09/22	6	594.33	1	587.00	601.00	5	1,540	0.32%
2023/09/21	4	583.25	2	578.00	596.00	2	1,552	0.13%
2023/09/20	0	0.00	9	590.00	590.00	-9	1,548	-0.58%
2023/09/19	4.6	598.82	16	605.75	586.00	-11.4	1,550	-0.73%
2023/09/18	2	634.00	5	632.40	630.00	-3	1,547	-0.19%
2023/09/15	7.3	631.09	0	0.00	620.00	7.3	1,564	0.47%
2023/09/14	2	653.00	4.2	653.04	654.00	-2.2	1,573	-0.14%
2023/09/13	2.1	637.93	0	0.00	636.00	2.1	1,578	0.13%
2023/09/12	3.1	647.65	3	641.00	637.00	0.1	1,584	0.01%
2023/09/11	3.2	639.69	3	636.33	640.00	0.2	1,595	0.01%
2023/09/08	26	665.19	4	664.01	660.00	22	1,602	1.37%
2023/09/07	0.1	637.00	0	0.00	646.00	0.1	1,606	0.00%
2023/09/04	5	639.60	0	0.00	639.00	5	1,658	0.30%
2023/09/01	1	652.90	0	0.00	646.00	1	1,664	0.06%
2023/08/31	1.1	673.55	3	647.67	647.00	-1.9	1,660	-0.11%
2023/08/30	29	681.28	0.8	687.33	677.00	28.2	1,643	1.72%
2023/08/29	442	656.97	12.7	644.22	660.00	429.3	1,618	26.53%	大買/鉅額交易
2023/08/28	0	0.00	35	627.57	627.00	-35	1,579	-2.22%
2023/08/24	0	0.00	51	636.75	633.00	-51	1,602	-3.18%
2023/08/23	0	0.00	1	601.00	606.00	-1	1,606	-0.06%
2023/08/22	0	0.00	0.1	600.00	594.00	-0.1	1,636	-0.01%
2023/08/21	2	602.00	2	593.00	593.00	0	1,661	0.00%
2023/08/18	1	610.00	1	607.00	602.00	0	1,664	0.00%
2023/08/17	15	600.00	7	602.00	602.00	8	1,661	0.48%
2023/08/16	0	0.00	9	605.22	609.00	-9	1,681	-0.54%
2023/08/15	0	0.00	3	606.33	606.00	-3	1,720	-0.17%
2023/08/14	4	598.50	4.1	592.32	589.00	-0.1	1,731	-0.01%
2023/08/11	7	591.29	6	592.33	592.00	1	1,726	0.06%
2023/08/10	4	564.25	6	559.67	566.00	-2	1,698	-0.12%
2023/08/09	10	585.90	2	575.00	585.00	8	1,691	0.47%
2023/08/08	1	573.00	3	576.67	573.00	-2	1,681	-0.12%
2023/08/07	2	562.50	3	563.00	568.00	-1	1,672	-0.06%
2023/08/04	2	546.50	37	555.11	552.00	-35	1,666	-2.10%
2023/08/02	3	556.33	5.1	560.51	554.00	-2.1	1,657	-0.13%
2023/08/01	106	539.10	4.2	536.88	541.00	101.8	1,607	6.34%	大買/鉅額交易
2023/07/31	9.3	531.58	11	530.73	531.00	-1.7	1,573	-0.11%
2023/07/28	6.2	553.66	44.2	549.42	545.00	-38	1,533	-2.48%
2023/07/27	5.1	569.07	67.5	564.59	569.00	-62.4	1,483	-4.20%
2023/07/26	9.2	590.44	28	587.07	577.00	-18.8	1,466	-1.28%
2023/07/25	10.7	634.65	52.1	623.16	611.00	-41.4	1,433	-2.89%
2023/07/24	1	643.00	13	647.74	657.00	-12	1,410	-0.85%
2023/07/21	8	643.75	28	639.36	641.00	-20	1,414	-1.41%
2023/07/20	10.1	636.02	4	628.00	628.00	6.1	1,410	0.43%
2023/07/19	0	0.00	1	636.00	634.00	-1	1,405	-0.07%
2023/07/18	0	0.00	32	643.00	643.00	-32	1,409	-2.27%
2023/07/17	6	654.00	4	661.51	649.00	2	1,404	0.14%
2023/07/14	3.2	666.61	10	668.30	675.00	-6.8	1,394	-0.48%
2023/07/13	9	676.25	11.1	683.06	665.00	-2.1	1,378	-0.15%
2023/07/12	8	652.01	1.1	660.00	656.00	7	1,345	0.52%
2023/07/11	2	643.53	1	645.00	649.00	1	1,341	0.07%
2023/07/10	13	633.38	0	0.00	634.00	13	1,350	0.96%
2023/07/07	3.1	654.26	0	644.00	640.00	3.1	1,359	0.22%
2023/07/06	10.1	681.35	2	659.00	653.00	8.1	1,401	0.57%
2023/07/05	2.1	674.38	2	670.50	677.00	0.1	1,399	0.01%
2023/07/04	5	680.90	6	668.83	681.00	-1	1,415	-0.07%
2023/07/03	1	677.00	0	0.00	672.00	1	1,405	0.07%
2023/06/30	15	638.67	8.1	639.02	645.00	7	1,407	0.49%
2023/06/29	3	598.00	2	608.00	605.00	1	1,441	0.07%
2023/06/28	1	599.06	0.1	601.00	602.00	0.9	1,479	0.06%
2023/06/27	1	618.99	1	606.00	604.00	0	1,579	0.00%
2023/06/26	4.3	621.90	98	614.97	614.00	-93.7	1,682	-5.57%
2023/06/21	1	661.95	15	654.87	655.00	-14	1,713	-0.82%
2023/06/20	4	661.25	5.2	664.27	666.00	-1.2	1,788	-0.07%
2023/06/19	0	0.00	0.3	649.00	646.00	-0.3	1,807	-0.02%
2023/06/16	2	637.00	5.1	633.84	635.00	-3.1	1,805	-0.17%
2023/06/15	3.1	630.93	3	623.33	644.00	0.1	1,813	0.00%
2023/06/14	6.1	624.12	12	627.98	616.00	-6	1,838	-0.32%
2023/06/13	13	630.77	3	633.67	633.00	10	1,828	0.55%
2023/06/12	10	622.40	5	623.60	619.00	5	1,821	0.27%
2023/06/09	1	601.00	0	0.00	608.00	1	1,807	0.06%
2023/06/08	0.1	599.33	7	594.00	595.00	-6.9	1,800	-0.39%
2023/06/07	2	619.00	1.1	615.00	615.00	0.9	1,791	0.05%
2023/06/06	15	606.80	0	0.00	604.00	15	1,781	0.84%
2023/06/05	0	0.00	0	600.00	604.00	0	1,778	0.00%
2023/06/02	1	598.00	19	601.89	597.00	-18	1,786	-1.01%
2023/06/01	0	600.00	1	604.00	603.00	-1	1,783	-0.06%
2023/05/31	10.6	598.75	2	602.50	598.00	8.6	1,777	0.49%
2023/05/30	1	621.00	2	618.00	622.00	-1	1,774	-0.06%
2023/05/29	3.3	618.40	1	615.00	616.00	2.3	1,791	0.13%
2023/05/26	3	588.67	5	591.20	598.00	-2	1,841	-0.11%
2023/05/25	3.1	566.11	5	565.60	562.00	-2	1,805	-0.11%
2023/05/23	6	546.16	0.2	546.00	547.00	5.8	1,793	0.33%
2023/05/22	2.2	544.16	2.1	545.71	548.00	0.1	1,804	0.01%
2023/05/19	13	514.85	7	518.43	532.00	6	1,811	0.33%
2023/05/18	2	493.75	14.5	497.74	496.50	-12.5	1,841	-0.68%
2023/05/16	4	475.63	3	468.67	469.50	1	1,914	0.05%
2023/05/15	9	461.83	0	0.00	462.00	9	1,924	0.47%
2023/05/12	1	467.00	1	466.00	464.50	0	1,933	0.00%
2023/05/11	1.1	472.55	2	474.50	460.50	-0.9	1,939	-0.05%
2023/05/10	4	482.61	3	479.33	480.00	1	1,942	0.05%
2023/05/09	23	482.24	4	477.38	483.50	19	1,954	0.97%
2023/05/08	0	0.00	1	480.00	480.00	-1	1,950	-0.05%
2023/05/05	1	471.50	1	480.00	472.00	0	1,968	0.00%
2023/05/04	3	476.67	2.1	479.56	470.00	1	2,021	0.05%
2023/05/03	2	468.26	1	471.00	471.00	1	2,028	0.05%
2023/05/02	1	474.00	2	471.75	476.00	-1	2,038	-0.05%
2023/04/28	4.1	454.38	4.1	453.51	455.00	0	2,046	0.00%
2023/04/27	1	437.50	20	450.33	450.00	-19	2,037	-0.93%
2023/04/26	104.1	434.43	1	434.04	436.00	103	2,012	5.12%	大買/鉅額交易
2023/04/25	2.1	432.52	2.1	437.50	437.50	0.1	1,999	0.00%
2023/04/24	4	452.00	0	448.50	451.50	4	1,986	0.20%
2023/04/21	1.3	446.30	2	450.75	449.00	-0.8	1,982	-0.04%
2023/04/20	4	468.38	14.1	466.01	463.50	-10.1	1,976	-0.51%
2023/04/19	0	0.00	0.1	471.10	469.00	-0.1	1,991	0.00%
2023/04/18	1	476.00	17	475.03	475.00	-16	1,991	-0.80%
2023/04/17	10.1	475.07	0	475.00	475.00	10.1	1,999	0.50%
2023/04/14	0	0.00	1.1	482.28	479.50	-1.1	1,994	-0.05%
2023/04/13	9.1	481.96	42.1	482.46	480.00	-33	1,992	-1.66%
2023/04/12	1	494.00	13	495.88	493.00	-12	2,006	-0.60%
2023/04/11	53.1	496.93	17	492.50	489.00	36.1	2,010	1.80%
2023/04/10	0	0.00	16.1	483.54	486.50	-16.1	1,980	-0.81%
2023/04/07	26	483.10	3	483.67	486.50	23	1,985	1.16%
2023/04/06	5	475.80	4	472.63	476.50	1	1,962	0.05%
2023/03/31	4	483.25	4.1	479.96	476.50	-0.1	1,967	0.00%
2023/03/30	25	478.48	51	480.84	479.50	-26	1,953	-1.33%
2023/03/29	38	471.83	14	473.79	469.50	24	1,907	1.26%
2023/03/28	69	475.84	20.8	485.10	474.00	48.2	1,863	2.59%
2023/03/27	37.8	485.24	40.1	490.64	488.00	-2.3	1,756	-0.13%
2023/03/24	20	442.38	25.1	442.69	451.00	-5	1,652	-0.31%
2023/03/23	77	439.06	77	440.92	439.50	0	1,607	0.00%
2023/03/22	10	419.80	14.1	420.66	417.50	-4.1	1,515	-0.27%
2023/03/21	1	412.50	1.1	414.34	408.00	-0.1	1,463	-0.01%
2023/03/20	1	406.50	1.2	416.14	407.00	-0.2	1,450	-0.01%
2023/03/17	4	412.38	30	419.75	404.00	-26	1,442	-1.80%
2023/03/16	0	0.00	45	400.21	400.50	-45	1,408	-3.19%
2023/03/15	21	403.74	68	404.15	400.50	-47	1,415	-3.32%
2023/03/14	2	397.00	2	399.75	398.50	0	1,424	0.00%
2023/03/13	6	394.42	3	395.83	402.50	3	1,433	0.21%
2023/03/10	16	400.03	2	399.00	399.00	14	1,473	0.95%
2023/03/09	12	408.67	3	409.67	409.00	9	1,519	0.59%
2023/03/08	0	0.00	1	404.00	406.00	-1	1,513	-0.07%
2023/03/07	13	402.50	2	406.50	404.00	11	1,517	0.72%
2023/03/06	47	405.00	2	407.50	407.00	45	1,508	2.98%
2023/03/03	1	402.00	0	0.00	402.00	1	1,497	0.07%
2023/03/02	15	399.83	46	402.32	402.50	-31	1,494	-2.07%
2023/03/01	69.1	411.98	1	407.00	405.00	68.1	1,482	4.60%
2023/02/24	144	417.61	88.4	420.91	425.00	55.6	1,446	3.84%	大買/
2023/02/23	1	400.50	15	400.57	401.50	-14	1,367	-1.02%
2023/02/22	0	392.50	2.1	399.29	398.00	-2.1	1,373	-0.15%
2023/02/21	0	397.00	55	396.73	397.50	-55	1,369	-4.02%
2023/02/20	0	0.00	6.1	394.54	397.50	-6.1	1,366	-0.44%
2023/02/17	3	386.83	4.2	386.82	393.00	-1.2	1,359	-0.08%
2023/02/16	10.3	374.86	13	377.12	385.50	-2.7	1,331	-0.20%
2023/02/15	117	382.74	71	385.75	377.50	46	1,268	3.63%	大買/
2023/02/14	49	413.06	3	409.00	413.00	46	1,191	3.86%
2023/02/13	20	405.13	1	406.50	406.50	19	1,170	1.62%
2023/02/10	2	398.50	0	0.00	393.50	2	1,167	0.17%
2023/02/09	2	400.75	2	400.25	398.50	0	1,172	0.00%
2023/02/08	25	407.12	0	0.00	401.50	25	1,167	2.14%
2023/02/07	79	415.37	0	0.00	410.50	79	1,164	6.78%
2023/02/06	0	0.00	1	410.50	410.50	-1	1,185	-0.08%
2023/02/03	6	413.00	10	411.65	409.50	-4	1,187	-0.34%
2023/02/02	88	408.16	24.2	404.28	407.50	63.8	1,168	5.46%
2023/02/01	103	384.51	7	384.29	383.50	96	1,143	8.40%	大買/
2023/01/31	55	375.77	0	0.00	375.00	55	1,167	4.71%
2023/01/30	25	383.74	0	0.00	381.50	25	1,173	2.13%
2023/01/16	0	0.00	2	383.75	385.50	-2	1,190	-0.17%
2023/01/13	33	384.02	6	384.00	380.00	27	1,304	2.07%
2023/01/12	11	379.09	0	0.00	377.00	11	1,337	0.82%
2023/01/10	1	391.50	4	385.63	383.50	-3	1,362	-0.22%
2023/01/09	2	385.25	9	381.61	387.50	-7	1,377	-0.51%
2023/01/05	9.1	371.41	23	368.15	366.00	-13.9	1,394	-1.00%
2023/01/04	3	376.67	1.1	376.16	374.00	1.9	1,406	0.14%
2022/12/30	4	382.50	1	389.98	376.50	3	1,435	0.21%
2022/12/29	69	381.76	24	378.69	382.00	45	1,430	3.15%
2022/12/28	17	380.35	35	380.46	381.50	-18	1,446	-1.24%
2022/12/27	16	386.66	11	384.39	386.50	5	1,448	0.34%
2022/12/26	1	365.50	1	364.50	365.50	0	1,444	0.00%
2022/12/23	7.1	366.61	7	362.79	369.50	0.1	1,454	0.01%
2022/12/22	5.1	373.37	3	376.83	372.50	2.1	1,456	0.14%
2022/12/21	35	382.61	1	376.00	376.50	34	1,461	2.33%
2022/12/20	9	387.44	1	387.50	380.00	8	1,458	0.55%
2022/12/16	3	397.33	0	0.00	398.50	3	1,480	0.20%
2022/12/15	3	402.17	6	404.08	408.50	-3	1,495	-0.20%
2022/12/14	0	0.00	2	398.00	396.50	-2	1,486	-0.13%
2022/12/13	0	0.00	40	389.80	384.00	-40	1,489	-2.69%
2022/12/09	3	392.17	36	389.25	387.50	-33	1,529	-2.16%
2022/12/08	206	394.50	5	393.50	397.50	201	1,579	12.72%	大買/鉅額交易
2022/12/07	2	387.24	2.1	390.53	389.00	-0.1	1,609	-0.01%
2022/12/06	15	395.96	30	394.37	389.00	-15	1,615	-0.93%
2022/12/05	51	413.91	1.1	413.05	411.00	49.9	1,623	3.07%
2022/12/02	35	410.89	5.3	410.92	410.00	29.7	1,649	1.80%
2022/12/01	0	0.00	12.2	399.30	397.00	-12.2	1,614	-0.76%
2022/11/30	1	377.00	1	379.50	379.00	0	1,581	0.00%
2022/11/29	5	379.40	1	376.00	376.00	4	1,627	0.25%
2022/11/28	1	376.00	1	382.00	382.50	0	1,666	0.00%
2022/11/25	4	379.25	2	376.00	376.00	2	1,696	0.12%
2022/11/24	1	381.50	1	382.50	384.00	0	1,723	0.00%
2022/11/23	3.1	378.82	2	378.50	378.50	1.1	1,738	0.06%
2022/11/22	3	378.50	4	380.50	382.00	-1	1,755	-0.06%
2022/11/21	1	383.00	1	384.50	383.00	0	1,781	0.00%
2022/11/18	2	385.50	2	384.00	380.50	0	1,804	0.00%
2022/11/17	0	0.00	4	391.88	391.50	-4	1,794	-0.22%
2022/11/16	1	386.50	3	384.00	385.00	-2	1,785	-0.11%
2022/11/15	5.2	376.61	5	378.30	380.00	0.2	1,782	0.01%
2022/11/14	8	381.19	66	382.33	379.50	-58	1,778	-3.26%
2022/11/11	9	389.44	4.3	388.70	384.00	4.7	1,789	0.26%
2022/11/10	2.3	374.33	1	376.50	379.50	1.3	1,791	0.07%
2022/11/09	1	383.00	5	382.90	382.00	-4	1,812	-0.22%
2022/11/08	1	375.00	3	379.67	374.00	-2	1,860	-0.11%
2022/11/07	5	377.00	3.1	376.82	375.00	1.9	1,859	0.10%
2022/11/04	10	376.31	2	375.75	378.00	8	1,866	0.43%
2022/11/03	1	374.50	2	374.00	375.00	-1	1,866	-0.05%
2022/11/02	5	371.43	5	370.50	373.50	0	1,862	0.00%
2022/11/01	3	358.33	17.1	357.86	355.50	-14.1	1,839	-0.76%
2022/10/31	1	355.50	1	355.00	351.00	0	1,850	0.00%
2022/10/28	6	350.00	6	347.17	344.50	0	1,860	0.00%
2022/10/27	5.1	327.92	14.1	335.85	345.00	-9	1,852	-0.49%
2022/10/26	2	317.75	17	317.74	314.00	-15	1,852	-0.81%
2022/10/25	5	328.10	5	327.40	323.00	0	1,857	0.00%
2022/10/24	14	327.50	6.1	328.80	325.50	7.9	1,875	0.42%
2022/10/21	98.2	313.63	121	312.60	317.00	-22.8	1,879	-1.21%	大賣/
2022/10/20	11	339.18	12	334.50	327.50	-1	1,800	-0.05%
2022/10/19	27	366.31	1	366.00	363.50	26	1,779	1.46%
2022/10/18	3	373.83	2	373.00	369.00	1	1,780	0.06%
2022/10/17	14	367.72	20	367.60	371.50	-6	1,826	-0.33%
2022/10/14	1	389.00	2	393.75	384.50	-1	1,846	-0.05%
2022/10/13	3	385.97	1	379.01	373.50	2	1,864	0.11%
2022/10/12	5	391.90	17	391.06	395.00	-12	1,866	-0.64%
2022/10/11	3	408.17	2	409.75	403.00	1	1,883	0.05%
2022/10/07	2	416.00	6	416.58	418.50	-4	1,911	-0.21%
2022/10/06	0	0.00	10	412.10	413.50	-10	1,942	-0.51%
2022/10/05	0	0.00	13.2	404.15	403.00	-13.2	1,950	-0.68%
2022/10/04	203	393.90	2	395.25	393.00	201	1,946	10.33%	大買/鉅額交易
2022/10/03	18	383.92	5	381.60	385.50	13	1,948	0.67%
2022/09/30	3.1	366.29	5	369.70	381.50	-1.9	1,978	-0.10%
2022/09/29	31	375.31	1	378.50	369.00	30	2,069	1.45%
2022/09/28	10	370.60	8	362.00	361.50	2	2,089	0.10%
2022/09/27	6	373.17	3	369.17	374.00	3	2,107	0.14%
2022/09/26	6	377.25	2	383.75	370.50	4	2,132	0.19%
2022/09/23	6	389.25	3	394.33	384.50	3	2,166	0.14%
2022/09/22	8	392.31	4	390.50	393.50	4	2,175	0.18%
2022/09/21	12	378.21	1	378.00	378.00	11	2,154	0.51%
2022/09/20	11	388.55	2	387.75	384.50	9	2,143	0.42%
2022/09/19	4.1	393.38	6	391.58	388.00	-1.9	2,140	-0.09%
2022/09/16	7	400.43	102	397.69	394.00	-95	2,136	-4.45%	大賣/
2022/09/15	35	411.80	28.1	409.38	404.50	6.9	2,121	0.33%
2022/09/14	1	395.01	81	380.35	395.00	-80	2,072	-3.86%
2022/09/13	2	392.50	42	394.62	393.50	-40	2,047	-1.96%
2022/09/12	13	393.81	9	392.50	392.00	4	2,042	0.20%
2022/09/08	75	388.15	9	386.72	385.00	66	2,038	3.24%
2022/09/07	2	377.50	2	376.25	375.00	0	2,010	0.00%
2022/09/06	2	379.25	4	384.50	375.50	-2	2,020	-0.10%
2022/09/05	41	384.56	5	386.50	379.50	36	2,004	1.80%
2022/09/02	33	375.42	0	0.00	378.50	33	1,960	1.68%
2022/09/01	43.3	348.58	1	352.50	345.00	42.3	1,924	2.20%
2022/08/31	2	400.25	3	397.17	400.00	-1	1,917	-0.05%
2022/08/30	1	402.98	0	0.00	404.00	1	1,945	0.05%
2022/08/29	3	403.17	3	404.50	405.50	0	1,981	0.00%
2022/08/26	3	432.67	17	429.38	421.50	-14	1,997	-0.70%
2022/08/25	1	422.00	1	424.50	421.00	0	1,966	0.00%
2022/08/22	1	412.50	0	0.00	410.00	1	1,956	0.05%
2022/08/19	2	416.75	0	418.50	417.00	2	1,968	0.10%
2022/08/18	4	417.38	5	410.80	418.00	-1	1,994	-0.05%
2022/08/17	1	410.00	1	403.50	407.50	0	1,995	0.00%
2022/08/16	9	405.11	16	410.44	403.50	-7	1,980	-0.35%
2022/08/15	11	406.77	68.6	401.23	409.00	-57.6	1,951	-2.95%
2022/08/12	1	376.50	43	380.21	379.00	-42	1,896	-2.22%
2022/08/11	7	377.36	4	376.38	373.50	3	1,890	0.16%
2022/08/09	1	374.00	3	378.83	376.00	-2	1,867	-0.11%
2022/08/08	3	373.67	2	377.75	379.50	1	1,864	0.05%
2022/08/05	3	376.50	2	374.75	374.50	1	1,849	0.05%
2022/08/04	7	369.21	3	367.33	372.50	4	1,826	0.22%
2022/08/03	4	362.75	4	363.63	367.00	0	1,806	0.00%
2022/08/02	6	362.08	6	364.17	362.50	0	1,782	0.00%
2022/08/01	5.1	378.16	4	378.88	376.50	1.1	1,740	0.06%
2022/07/29	5	383.90	10	387.45	389.50	-5	1,714	-0.29%
2022/07/28	2	375.75	0	0.00	371.50	2	1,683	0.12%
2022/07/27	3	369.33	5	372.40	380.00	-2	1,651	-0.12%
2022/07/25	21	384.60	1	386.00	386.00	20	1,614	1.24%
2022/07/22	0	0.00	23	387.39	385.00	-23	1,616	-1.42%
2022/07/21	10	369.95	14.6	375.25	378.00	-4.6	1,600	-0.29%
2022/07/20	23	354.83	3	360.50	353.50	20	1,582	1.26%
2022/07/19	35	351.79	3	350.67	351.00	32	1,560	2.05%
2022/07/18	17	346.26	6	345.83	354.00	11	1,534	0.72%
2022/07/15	25	322.92	11	317.68	327.00	14	1,488	0.94%
2022/07/14	5	300.80	6	304.58	311.50	-1	1,450	-0.07%
2022/07/13	37	293.00	12	292.50	293.50	25	1,404	1.78%
2022/07/12	11.1	277.32	11	275.32	275.00	0.1	1,373	0.00%
2022/07/11	5	306.30	11	317.41	298.00	-6	1,345	-0.45%
2022/07/08	20	314.73	14	307.82	316.00	6	1,321	0.45%
2022/07/07	3.2	264.54	80	280.39	287.50	-76.9	1,280	-6.00%
2022/07/06	7	294.29	1	297.00	283.00	6	1,178	0.51%
2022/07/05	13.1	319.79	0	0.00	314.00	13.1	1,146	1.14%
2022/07/04	41	310.33	8	312.75	314.00	33	1,121	2.94%
2022/07/01	2	335.50	90	324.21	315.00	-88	1,096	-8.03%
2022/06/30	13.1	347.62	20	344.58	334.50	-6.9	1,051	-0.66%
2022/06/29	2	359.75	2	372.00	371.50	0	1,035	0.00%
2022/06/28	5	369.50	1	373.00	369.50	4	1,030	0.39%
2022/06/27	11	377.23	2	373.00	376.00	9	1,037	0.87%
2022/06/23	1	354.50	3	361.67	360.50	-2	1,029	-0.19%
2022/06/22	3	359.83	0	0.00	352.00	3	1,028	0.29%
2022/06/21	1	360.00	4	371.00	376.50	-3	1,026	-0.29%
2022/06/20	4	356.88	2	361.50	357.50	2	1,031	0.19%
2022/06/17	8	352.06	132	349.83	353.00	-124	1,016	-12.20%	大賣/鉅額交易
2022/06/16	2.1	374.45	0	0.00	370.00	2.1	991	0.21%
2022/06/15	44	398.66	1.3	399.38	392.00	42.7	976	4.37%
2022/06/14	12	382.13	4.4	383.78	391.00	7.6	976	0.78%
2022/06/10	2	389.50	2	392.75	392.50	0	991	0.00%
2022/06/09	8	394.36	8	393.69	385.50	0	985	0.00%
2022/06/08	40	398.30	15	397.83	401.50	25	979	2.55%
2022/06/07	0	0.00	8	387.50	383.00	-8	953	-0.84%
2022/06/06	49	374.76	3	373.67	374.50	46	924	4.98%
2022/06/01	3	353.67	2	353.00	352.50	1	950	0.11%
2022/05/31	1.4	352.16	0	0.00	354.50	1.4	966	0.15%
2022/05/30	0	0.00	3	347.50	349.00	-3	960	-0.31%
2022/05/27	3	330.17	19	330.68	334.00	-16	950	-1.68%
2022/05/26	12	329.21	8	326.19	322.50	4	935	0.43%
2022/05/25	6.3	341.26	8	337.25	337.00	-1.7	898	-0.19%
2022/05/24	4.1	355.37	2	350.00	350.00	2.1	881	0.24%
2022/05/23	2	358.50	0	0.00	357.00	2	877	0.23%
2022/05/19	5.1	367.82	1	370.00	367.50	4.1	875	0.46%
2022/05/17	2	376.50	0	0.00	375.50	2	860	0.23%
2022/05/16	7	380.29	7	388.36	374.50	0	864	0.00%
2022/05/10	1	375.50	0	0.00	375.50	1	868	0.12%
2022/05/09	2	371.00	0	0.00	369.00	2	874	0.23%
2022/05/05	0	0.00	2	394.00	390.00	-2	891	-0.22%
2022/05/04	0	0.00	1	384.00	382.00	-1	891	-0.11%
2022/05/03	7	378.71	7	376.07	377.50	0	912	0.00%
2022/04/29	1	379.50	0	0.00	379.50	1	931	0.11%
2022/04/28	1	373.50	2	370.50	371.50	-1	923	-0.11%
2022/04/27	7	341.07	56	336.63	360.00	-49	905	-5.41%
2022/04/26	9.1	356.15	5	342.80	339.00	4.1	868	0.47%
2022/04/25	3.2	376.82	1	372.00	370.00	2.2	849	0.26%
2022/04/22	3.1	389.03	1	392.50	399.00	2.1	847	0.25%
2022/04/20	3	396.00	1	393.50	393.50	2	859	0.23%
2022/04/19	0	0.00	1	394.50	403.50	-1	856	-0.12%
2022/04/15	4.2	390.27	3	386.33	385.00	1.2	876	0.13%
2022/04/14	0	0.00	1	409.50	400.00	-1	889	-0.11%
2022/04/13	2	392.25	3	400.50	402.50	-1	902	-0.11%
2022/04/12	1	383.50	1	390.50	396.00	0	936	0.00%
2022/04/11	1	390.00	0	0.00	391.00	1	939	0.11%
2022/04/08	1.1	405.69	2	405.00	395.00	-1	946	-0.10%
2022/04/07	2	412.50	86	412.25	408.00	-84	946	-8.87%
2022/04/06	1	417.00	10	420.55	420.50	-9	940	-0.96%
2022/04/01	0	0.00	2.2	421.94	419.00	-2.2	935	-0.24%
2022/03/31	101	414.20	0	0.00	410.00	101	924	10.92%	大買/鉅額交易
2022/03/30	0	0.00	80	413.74	416.00	-80	929	-8.61%
2022/03/29	0	0.00	1	412.00	410.00	-1	930	-0.11%
2022/03/25	0	0.00	3	408.00	408.00	-3	934	-0.32%
2022/03/24	0	0.00	13	394.92	399.50	-13	943	-1.38%
2022/03/23	37	394.32	4	396.00	393.00	33	947	3.48%
2022/03/21	12	377.50	46	377.61	377.00	-34	947	-3.59%
2022/03/18	0	0.00	10	381.00	385.00	-10	951	-1.05%
2022/03/17	24	382.04	5	380.40	377.00	19	953	1.99%
2022/03/16	2	363.50	2	368.75	367.00	0	935	0.00%
2022/03/14	10	368.00	1	366.50	362.00	9	942	0.96%
2022/03/11	1	371.50	7	365.86	371.00	-6	957	-0.63%
2022/03/10	2.1	355.99	4	355.25	357.00	-1.9	953	-0.20%
2022/03/09	2	320.25	2	326.00	331.50	0	960	0.00%
2022/03/08	8.1	333.04	11	331.91	316.50	-3	951	-0.31%
2022/03/07	6	336.83	3	337.50	338.50	3	941	0.32%
2022/03/04	15.2	361.39	2	359.50	359.50	13.2	946	1.39%
2022/03/03	2	377.25	1	376.00	376.00	1	964	0.10%
2022/03/02	6	376.17	4	379.38	379.00	2	990	0.20%
2022/03/01	2	379.75	40	380.65	380.00	-38	1,023	-3.71%
2022/02/25	0.1	389.00	0	0.00	382.00	0.1	1,128	0.00%
2022/02/24	3	386.33	0	0.00	382.00	3	1,144	0.26%
2022/02/23	0	0.00	2	396.00	397.00	-2	1,158	-0.17%
2022/02/22	3.1	390.71	0	0.00	389.00	3.1	1,196	0.26%
2022/02/21	0	0.00	1	402.50	397.00	-1	1,208	-0.08%
2022/02/17	1	397.00	0	0.00	395.50	1	1,254	0.08%
2022/02/11	1	401.00	1	401.50	399.50	0	1,338	0.00%
2022/02/10	0	0.00	3	411.67	405.00	-3	1,374	-0.22%
2022/02/09	5	403.20	3	409.00	405.00	2	1,421	0.14%
2022/02/08	2	402.25	110	400.38	400.00	-108	1,465	-7.37%	大賣/鉅額交易
2022/02/07	0	0.00	1	399.00	402.00	-1	1,491	-0.07%
2022/01/26	1	395.00	2	390.00	390.00	-1	1,563	-0.06%
2022/01/25	442	389.88	0	0.00	388.00	442	1,666	26.52%	大買/鉅額交易
2022/01/24	5.1	365.40	3	373.17	382.50	2.1	1,702	0.12%
2022/01/21	25	394.42	0	0.00	384.00	25	1,710	1.46%
2022/01/19	1	389.50	1	390.50	389.00	0	1,741	0.00%
2022/01/18	22	395.41	161	394.00	387.00	-139	1,789	-7.77%	大賣/鉅額交易
2022/01/17	1	396.00	0	0.00	395.50	1	1,809	0.06%
2022/01/14	0	0.00	2	378.75	379.50	-2	1,857	-0.11%
2022/01/13	1	382.00	2	385.75	386.50	-1	1,992	-0.05%
2022/01/11	1.3	388.00	1	382.00	381.00	0.3	2,169	0.01%
2022/01/07	2.1	396.11	9	397.22	400.00	-7	2,221	-0.31%
2022/01/06	2	415.75	1	410.50	411.50	1	2,238	0.04%
2022/01/05	47	426.04	4	420.75	423.50	43	2,259	1.90%
2022/01/04	40	408.56	6	408.25	408.00	34	2,263	1.50%
2022/01/03	2	409.00	2	416.00	408.00	0	2,357	0.00%
2021/12/29	3.1	401.73	2	401.00	399.50	1.1	2,395	0.05%
2021/12/28	1	403.00	3	401.50	403.00	-2	2,435	-0.08%
2021/12/27	0	0.00	11	401.91	401.00	-11	2,487	-0.44%
2021/12/24	5	407.50	1	415.50	402.50	4	2,576	0.16%
2021/12/22	0	0.00	2	405.50	405.00	-2	2,778	-0.07%
2021/12/21	1	407.00	6	408.17	411.50	-5	2,817	-0.18%
2021/12/20	5.1	408.05	38	403.53	403.50	-32.9	2,838	-1.16%
2021/12/17	3.1	417.35	2	417.50	419.50	1.1	2,838	0.04%
2021/12/16	8	425.81	25	420.88	429.00	-17	2,865	-0.59%
2021/12/15	0	0.00	1	412.00	411.50	-1	2,856	-0.04%
2021/12/14	1.3	408.08	0.4	408.00	405.50	0.9	2,848	0.03%
2021/12/13	1	417.00	128	420.49	419.50	-127	2,838	-4.48%	大賣/鉅額交易
2021/12/10	2.1	421.52	1	420.50	422.00	1.1	2,840	0.04%
2021/12/09	1	430.00	0	0.00	429.00	1	2,850	0.04%
2021/12/08	4.2	434.78	29	434.03	428.00	-24.9	2,840	-0.87%
2021/12/07	9	438.17	7	437.14	439.00	2	2,824	0.07%
2021/12/06	26.2	434.41	7	432.79	430.00	19.2	2,804	0.69%
2021/12/03	9.1	444.75	27	449.33	445.00	-17.9	2,793	-0.64%
2021/12/02	4	440.00	2	441.00	441.00	2	2,758	0.07%
2021/12/01	2.1	441.57	2	440.50	439.50	0.1	2,746	0.00%
2021/11/30	3	429.67	4	437.04	439.00	-1	2,736	-0.04%
2021/11/29	4	414.76	10.3	417.23	424.00	-6.3	2,714	-0.23%
2021/11/26	7.2	404.75	41	405.72	402.50	-33.8	2,688	-1.26%
2021/11/25	46.1	412.72	5.1	414.09	415.00	41	2,678	1.53%
2021/11/24	117.1	412.68	21.3	415.07	405.00	95.8	2,671	3.59%	大買/
2021/11/23	5	395.40	12	396.88	400.00	-7	2,570	-0.27%
2021/11/22	0	0.00	52	393.12	401.00	-52	2,561	-2.03%
2021/11/19	11	408.59	4	396.65	392.00	7	2,554	0.27%
2021/11/18	0	0.00	10	394.25	396.00	-10	2,535	-0.39%
2021/11/17	4	397.00	0	0.00	393.50	4	2,537	0.16%
2021/11/16	2.1	394.69	4	402.25	399.50	-1.9	2,531	-0.08%
2021/11/15	17.3	400.70	8	405.88	410.00	9.3	2,508	0.37%
2021/11/12	0	0.00	2	389.25	388.00	-2	2,477	-0.08%
2021/11/11	12	382.17	15	381.83	383.50	-3	2,464	-0.12%
2021/11/10	10	383.45	126	381.58	389.00	-116	2,478	-4.68%	大賣/鉅額交易
2021/11/09	11	386.82	8	389.44	388.50	3	2,481	0.12%
2021/11/08	17.2	381.02	16	380.09	379.50	1.2	2,452	0.05%
2021/11/05	113	397.72	26	388.44	402.50	87	2,411	3.61%	大買/
2021/11/04	5	391.10	3	398.83	386.00	2	2,365	0.08%
2021/11/03	17.1	409.24	94	391.07	392.50	-76.9	2,338	-3.29%
2021/11/02	104	410.44	19	407.47	406.50	85	2,257	3.77%	大買/
2021/11/01	22	386.34	7	387.93	388.00	15	2,155	0.70%
2021/10/29	4	369.88	4	369.00	369.00	0	2,155	0.00%
2021/10/28	7	375.14	3	377.83	373.50	4	2,160	0.19%
2021/10/27	6	378.33	1	382.50	379.50	5	2,159	0.23%
2021/10/26	23	383.00	7	387.14	376.50	16	2,197	0.73%
2021/10/25	8	389.81	12	387.33	391.50	-4	2,162	-0.18%
2021/10/22	2	395.25	89	386.59	386.50	-87	2,153	-4.04%
2021/10/21	23	390.15	222.2	390.03	387.50	-199.1	2,101	-9.48%	大賣/鉅額交易
2021/10/20	372	375.46	79	369.46	377.00	293	1,966	14.90%	大買/鉅額交易
2021/10/19	265	358.40	20	360.50	362.00	245	1,874	13.07%	大買/鉅額交易
2021/10/18	30	347.15	2	343.75	342.00	28	1,800	1.56%
2021/10/15	110	343.16	5	349.70	341.00	105	1,809	5.80%	大買/鉅額交易
2021/10/14	11	334.45	31	330.52	334.50	-20	1,798	-1.11%
2021/10/13	26	339.29	5	338.80	338.00	21	1,799	1.17%
2021/10/12	83	342.48	419	340.87	340.00	-336	1,777	-18.91%	大賣/鉅額交易
2021/10/08	94	353.98	10.2	352.76	356.00	83.8	1,743	4.81%
2021/10/07	15	329.70	4	331.63	330.00	11	1,659	0.66%
2021/10/06	56	326.04	62	324.28	322.00	-6	1,671	-0.36%
2021/10/05	8	328.94	7	335.57	338.00	1	1,674	0.06%
2021/10/04	4	330.63	11	331.77	328.00	-7	1,651	-0.42%
2021/10/01	12.2	326.82	3	326.83	322.50	9.2	1,611	0.57%
2021/09/30	27	342.48	13.8	341.82	350.50	13.2	1,547	0.85%
2021/09/29	9	327.72	15	330.33	322.00	-6	1,432	-0.42%
2021/09/28	29	328.10	9.1	327.04	329.00	19.9	1,383	1.44%
2021/09/27	4	327.38	21	323.79	322.00	-17	1,364	-1.25%
2021/09/24	4	320.00	1	318.50	318.50	3	1,342	0.22%
2021/09/23	23	316.87	13	317.42	318.00	10	1,337	0.75%
2021/09/22	0	0.00	2	295.00	299.00	-2	1,315	-0.15%
2021/09/17	0	0.00	35	301.43	301.00	-35	1,319	-2.65%
2021/09/16	1	302.50	3	304.50	299.00	-2	1,328	-0.15%
2021/09/15	16	299.88	71	299.50	299.50	-55	1,344	-4.09%
2021/09/14	114	306.88	3	307.33	307.00	111	1,375	8.07%	大買/鉅額交易
2021/09/13	4	300.00	1	300.50	298.50	3	1,370	0.22%
2021/09/10	1	296.00	3	303.83	306.00	-2	1,385	-0.14%
2021/09/09	2	294.00	14	294.29	294.00	-12	1,421	-0.84%
2021/09/08	1.1	288.18	0	0.00	287.50	1.1	1,430	0.08%
2021/09/07	2	298.00	0	0.00	296.00	2	1,454	0.14%
2021/09/06	0	0.00	1	304.50	304.00	-1	1,509	-0.07%
2021/09/03	3	307.00	0	0.00	307.00	3	1,536	0.20%
2021/09/02	4	311.13	4	307.00	307.00	0	1,535	0.00%
2021/09/01	30	308.50	0	0.00	309.00	30	1,560	1.92%
2021/08/31	1	303.00	0	0.00	304.00	1	1,595	0.06%
2021/08/30	1	320.50	4	321.13	315.00	-3	1,694	-0.18%
2021/08/27	2	311.00	2	307.50	308.50	0	1,677	0.00%
2021/08/25	0	0.00	1	315.00	310.50	-1	1,697	-0.06%
2021/08/24	31	317.47	0	0.00	310.00	31	1,704	1.82%
2021/08/23	81	316.02	6	317.67	318.00	75	1,701	4.41%
2021/08/20	52	299.21	7	299.57	301.50	45	1,700	2.65%
2021/08/18	2	289.50	3	284.67	296.50	-1	1,720	-0.06%
2021/08/17	12	284.58	3	295.00	283.50	9	1,758	0.51%
2021/08/16	103	291.85	15	283.73	298.00	88	1,767	4.98%	大買/
2021/08/13	5.3	288.19	3	296.83	286.00	2.3	1,754	0.13%
2021/08/12	1	299.50	65	299.82	301.50	-64	1,742	-3.67%
2021/08/11	2	308.25	7	301.50	300.00	-5	1,769	-0.28%
2021/08/09	2	306.00	0	0.00	305.50	2	1,873	0.11%
2021/08/06	3	312.50	2	312.00	311.00	1	1,943	0.05%
2021/08/05	0.2	318.00	1	315.50	314.50	-0.8	1,996	-0.04%
2021/08/04	14.5	322.48	1	316.00	316.00	13.5	2,053	0.66%
2021/08/03	40	341.00	10.2	341.06	338.00	29.8	2,024	1.47%
2021/08/02	2	326.25	1	328.00	328.00	1	2,023	0.05%
2021/07/30	2.1	332.89	5.1	338.36	327.50	-3.1	2,059	-0.15%
2021/07/29	2	313.75	3	318.17	318.50	-1	2,025	-0.05%
2021/07/28	2.1	303.41	54	307.26	308.50	-52	2,060	-2.52%
2021/07/27	1	308.50	1	308.00	308.00	0	2,096	0.00%
2021/07/26	1	316.00	11	312.66	316.00	-10	2,111	-0.48%
2021/07/23	1.2	309.37	1	322.50	311.50	0.2	2,129	0.01%
2021/07/22	3	323.83	1	322.50	321.00	2	2,146	0.09%
2021/07/21	2	320.75	4	324.88	326.00	-2	2,160	-0.09%
2021/07/20	27	316.94	11	316.73	309.00	16	2,142	0.75%
2021/07/19	7	331.57	9	331.50	334.00	-2	2,112	-0.09%
2021/07/16	68	340.65	2	340.75	342.00	66	2,098	3.14%
2021/07/15	2	332.50	2	337.50	337.00	0	2,097	0.00%
2021/07/14	4	332.75	2	333.25	335.00	2	2,098	0.10%
2021/07/13	2	330.50	2	336.25	327.50	0	2,087	0.00%
2021/07/12	95	330.06	5	330.70	329.50	90	2,069	4.35%
2021/07/09	6	320.67	5	316.90	313.50	1	2,027	0.05%
2021/07/08	19	322.29	8	323.13	320.50	11	2,017	0.55%
2021/07/07	6	322.83	11	324.41	322.50	-5	2,014	-0.25%
2021/07/06	3	325.00	1	325.00	325.00	2	1,998	0.10%
2021/07/05	5	320.00	13	319.73	319.00	-8	2,019	-0.40%
2021/07/02	6	298.08	11.2	303.91	310.00	-5.2	2,021	-0.26%
2021/07/01	3.1	301.64	42	300.13	300.00	-39	2,038	-1.91%
2021/06/30	9	307.11	51	305.85	302.00	-42	2,071	-2.03%
2021/06/29	2	305.00	6	306.83	306.50	-4	2,086	-0.19%
2021/06/28	3	300.17	6	300.50	299.00	-3	2,096	-0.14%
2021/06/25	2	300.75	109	300.11	298.50	-107	2,153	-4.97%	大賣/鉅額交易
2021/06/24	12	303.21	4	306.00	301.00	8	2,176	0.37%
2021/06/23	84	301.74	39.1	306.85	308.00	44.9	2,204	2.04%
2021/06/21	15	300.03	1	300.50	290.50	14	2,209	0.63%
2021/06/18	39.2	301.86	38	299.86	296.00	1.2	2,197	0.05%
2021/06/17	15	293.77	8	296.00	296.00	7	2,160	0.32%
2021/06/16	23.1	296.26	14	295.61	293.50	9.1	2,162	0.42%
2021/06/15	17.1	287.80	9	289.28	290.00	8.1	2,140	0.38%
2021/06/11	3.1	294.70	104	295.92	293.50	-101	2,096	-4.82%	大賣/
2021/06/10	2	302.50	4	302.75	303.00	-2	2,093	-0.10%
2021/06/09	25.1	303.04	123	303.47	301.50	-98	2,087	-4.69%	大賣/
2021/06/08	42	307.28	90	306.79	306.50	-48	2,055	-2.33%
2021/06/07	94	304.41	73.1	305.30	310.00	20.9	2,017	1.04%
2021/06/04	3	285.50	3	284.00	285.50	0	1,924	0.00%
2021/06/03	3	281.33	71	279.89	282.00	-68	1,941	-3.50%
2021/06/02	1	277.50	36	281.26	278.00	-35	1,945	-1.80%
2021/06/01	1.1	287.59	3	287.83	281.50	-1.9	1,955	-0.10%
2021/05/31	4	284.25	22	285.00	285.50	-18	1,955	-0.92%
2021/05/28	0	0.00	1	280.50	284.00	-1	1,959	-0.05%
2021/05/27	4	276.25	28	277.41	273.50	-24	1,951	-1.23%
2021/05/26	2	282.25	3	285.33	282.50	-1	1,946	-0.05%
2021/05/25	215	283.55	4.1	284.90	285.00	210.9	1,937	10.88%	大買/鉅額交易
2021/05/24	3	268.50	1	272.50	272.50	2	1,902	0.11%
2021/05/21	1	269.00	2	264.00	264.00	-1	1,916	-0.05%
2021/05/20	8	268.06	1	265.00	265.50	7	1,947	0.36%
2021/05/19	8	266.19	5	271.20	266.00	3	2,016	0.15%
2021/05/18	9	267.61	8	270.13	275.00	1	2,012	0.05%
2021/05/17	19	254.03	33	250.51	252.00	-14	1,974	-0.71%
2021/05/14	18	259.98	17.1	256.56	262.00	0.9	1,924	0.05%
2021/05/13	15	233.10	14	232.50	238.50	1	1,860	0.05%
2021/05/12	10	224.65	12	223.79	225.00	-2	1,814	-0.11%
2021/05/11	1.1	220.73	0	0.00	219.00	1.1	1,765	0.06%
2021/05/10	5	237.50	45	235.60	239.00	-40	1,745	-2.29%
2021/05/07	78.2	230.50	6	231.00	238.50	72.2	1,734	4.16%
2021/05/06	3	221.50	10	218.70	218.00	-7	1,699	-0.41%
2021/05/05	5	223.20	5	224.20	220.00	0	1,690	0.00%
2021/05/04	4.1	221.12	1	238.50	220.50	3.1	1,651	0.18%
2021/05/03	2.5	250.40	0	0.00	245.00	2.5	1,625	0.15%
2021/04/29	2	261.00	79	258.40	256.50	-77	1,637	-4.70%
2021/04/28	2.1	259.90	0	0.00	261.50	2.1	1,638	0.13%
2021/04/27	1	268.00	1	268.00	268.00	0	1,656	0.00%
2021/04/26	2	272.50	32	275.39	272.50	-30	1,707	-1.76%
2021/04/23	3	270.00	0	0.00	277.00	3	1,742	0.17%
2021/04/22	7	275.14	42	273.57	271.50	-35	1,780	-1.97%
2021/04/21	5	278.10	20	278.25	279.00	-15	1,807	-0.83%
2021/04/20	4	283.25	3	284.67	284.00	1	1,935	0.05%
2021/04/19	6	280.00	1	279.50	280.00	5	2,010	0.25%
2021/04/16	3	283.67	0	0.00	283.00	3	2,055	0.15%
2021/04/15	1	280.50	0	0.00	284.50	1	2,142	0.05%
2021/04/14	2	283.25	1	285.50	282.00	1	2,161	0.05%
2021/04/13	2	292.25	6	292.33	289.00	-4	2,184	-0.18%
2021/04/12	3	300.00	0	0.00	300.00	3	2,216	0.14%
2021/04/09	17	308.38	7	309.21	310.50	10	2,212	0.45%
2021/04/08	31	305.32	8	303.06	303.00	23	2,182	1.05%
2021/04/07	34	310.93	9	311.44	314.00	25	2,160	1.16%
2021/04/06	2	299.00	6	299.08	300.00	-4	2,126	-0.19%
2021/04/01	4	288.88	102	287.39	291.00	-98	2,106	-4.65%	大賣/
2021/03/31	5	289.60	0	0.00	287.00	5	2,078	0.24%
2021/03/30	49	288.80	39	292.00	295.50	10	2,065	0.48%
2021/03/29	14	276.00	0	0.00	276.00	14	2,027	0.69%
2021/03/26	4	269.15	2	274.00	272.00	2	2,006	0.10%
2021/03/25	1	280.00	1	274.00	274.00	0	1,969	0.00%
2021/03/24	4	287.75	19	282.18	283.50	-15	1,936	-0.77%
2021/03/23	0	0.00	3	293.33	292.00	-3	1,919	-0.16%
2021/03/22	1	291.00	0	0.00	292.50	1	1,919	0.05%
2021/03/19	1	293.00	0	0.00	293.50	1	1,922	0.05%
2021/03/18	4	299.88	2	301.00	298.50	2	1,918	0.10%
2021/03/17	7	299.64	31	298.23	297.00	-24	1,937	-1.24%
2021/03/16	4	292.63	2	297.00	298.00	2	1,941	0.10%
2021/03/15	1	298.00	61	301.46	298.00	-60	1,953	-3.07%
2021/03/12	1	305.50	5	304.10	304.50	-4	1,986	-0.20%
2021/03/11	0	0.00	1	302.00	301.50	-1	1,988	-0.05%
2021/03/10	3	296.00	5	297.10	299.00	-2	2,000	-0.10%
2021/03/09	2	290.75	57	289.63	287.50	-55	1,992	-2.76%
2021/03/08	10	312.80	7	301.64	299.50	3	1,968	0.15%
2021/03/05	54	312.87	3.2	305.44	314.50	50.9	1,948	2.61%
2021/03/04	46	309.26	0	0.00	304.00	46	1,936	2.38%
2021/03/03	3	308.00	2	320.00	319.00	1	1,930	0.05%
2021/03/02	1	315.50	4	320.63	313.00	-3	1,930	-0.16%
2021/02/26	3	326.33	2	321.00	321.00	1	1,940	0.05%
2021/02/25	0	0.00	0	325.00	322.00	0	1,946	0.00%
2021/02/24	5	328.40	4	331.75	324.50	1	1,970	0.05%
2021/02/23	2	329.50	0	0.00	332.50	2	1,981	0.10%
2021/02/22	1.2	328.73	4.2	342.10	344.50	-3	2,049	-0.15%
2021/02/19	9	337.06	12.4	336.48	333.00	-3.4	2,033	-0.17%
2021/02/18	4.5	316.91	6	318.75	320.50	-1.5	1,994	-0.08%
2021/02/17	1	311.50	2	309.25	310.50	-1	1,990	-0.05%
2021/02/05	41	294.83	0	0.00	293.00	41	2,005	2.04%
2021/02/04	1	300.50	2	300.75	300.50	-1	2,071	-0.05%
2021/02/03	1	296.00	3	292.00	295.00	-2	2,128	-0.09%
2021/02/02	0	0.00	1	294.50	294.50	-1	2,209	-0.05%
2021/01/29	2	304.25	2	298.75	293.50	0	2,359	0.00%
2021/01/28	2	300.00	6	299.92	300.50	-4	2,369	-0.17%
2021/01/27	2	309.50	1	314.00	309.00	1	2,387	0.04%
2021/01/26	33	318.33	1	318.00	311.00	32	2,382	1.34%
2021/01/25	2	312.81	1	310.00	319.50	1	2,382	0.04%
2021/01/22	211	320.70	10	322.30	319.50	201	2,365	8.50%	大買/鉅額交易
2021/01/21	4	313.63	146	311.08	315.50	-142	2,350	-6.04%	大賣/鉅額交易
2021/01/20	5	315.30	5.1	316.18	310.00	-0.1	2,325	-0.01%
2021/01/19	206	324.86	12	324.13	321.00	194	2,278	8.51%	大買/鉅額交易
2021/01/18	4	316.13	6	316.83	315.00	-2	2,225	-0.09%
2021/01/15	174.1	311.58	15	312.80	313.00	159.1	2,179	7.30%	大買/鉅額交易
2021/01/14	20	315.25	20	317.95	312.50	0	2,148	0.00%
2021/01/13	383	314.73	23	312.15	316.00	360	2,133	16.87%	大買/鉅額交易
2021/01/12	26	292.71	20.1	295.73	291.50	6	1,998	0.30%
2021/01/11	15.1	286.78	220	282.90	289.00	-205	1,921	-10.67%	大賣/鉅額交易
2021/01/08	11	281.55	16	282.97	286.50	-5	1,887	-0.26%
2021/01/07	5	269.30	1	267.00	264.00	4	1,800	0.22%
2021/01/06	3	263.00	6	262.17	264.00	-3	1,822	-0.16%
2021/01/05	5	259.90	2	259.50	261.50	3	1,828	0.16%
2021/01/04	0	0.00	100	251.57	253.00	-100	1,818	-5.50%
2020/12/31	0	0.00	102	247.34	247.50	-102	1,908	-5.34%	大賣/鉅額交易
2020/12/30	1	250.04	1	251.50	252.50	0	1,929	0.00%
2020/12/29	1	246.50	70	246.99	247.50	-69	1,920	-3.59%
2020/12/28	3.1	250.71	2	253.00	250.00	1.1	1,919	0.05%
2020/12/25	0	0.00	14	256.00	259.00	-14	1,930	-0.73%
2020/12/24	4	258.50	37	254.91	254.00	-33	1,937	-1.70%
2020/12/23	3	245.67	7	249.07	249.00	-4	1,934	-0.21%
2020/12/22	5	262.10	1	257.00	254.00	4	1,942	0.21%
2020/12/21	0	0.00	1	258.00	257.50	-1	1,971	-0.05%
2020/12/18	0	0.00	1	262.00	262.00	-1	2,003	-0.05%
2020/12/17	4	266.63	2	268.75	263.00	2	2,030	0.10%
2020/12/16	3	266.00	2	264.50	267.50	1	2,051	0.05%
2020/12/15	1	261.00	1	261.50	260.50	0	2,060	0.00%
2020/12/14	2.1	268.29	4	270.88	266.00	-2	2,060	-0.09%
2020/12/11	5	272.50	4	274.75	268.00	1	2,086	0.05%
2020/12/10	9	283.06	0	0.00	280.00	9	2,082	0.43%
2020/12/09	13	288.04	17	289.53	287.50	-4	2,080	-0.19%
2020/12/08	7	285.79	6	285.84	286.50	1	2,058	0.05%
2020/12/07	1	278.50	2.1	278.54	278.50	-1.1	2,043	-0.05%
2020/12/04	8	279.94	9	282.78	278.50	-1	2,055	-0.05%
2020/12/03	0	0.00	1	278.00	275.50	-1	2,090	-0.05%
2020/12/02	2	277.50	42	277.69	278.00	-40	2,101	-1.90%
2020/12/01	5	281.20	6	280.92	281.00	-1	2,111	-0.05%
2020/11/30	2	278.00	2.5	276.90	279.00	-0.5	2,127	-0.02%
2020/11/27	6	279.00	2.1	280.56	278.00	4	2,164	0.18%
2020/11/26	3.1	274.34	9	277.22	279.00	-6	2,165	-0.27%
2020/11/25	4	272.63	3	277.83	272.50	1	2,157	0.05%
2020/11/24	2	278.50	3	280.50	275.50	-1	2,152	-0.05%
2020/11/23	7	276.00	0	0.00	275.00	7	2,158	0.32%
2020/11/20	8	282.25	6	281.25	280.50	2	2,149	0.09%
2020/11/19	445.1	282.27	11	281.68	282.00	434.1	2,189	19.82%	大買/鉅額交易
2020/11/18	14	270.86	3	272.00	270.50	11	2,126	0.52%
2020/11/17	10	274.30	11	273.86	273.00	-1	2,130	-0.05%
2020/11/16	25	270.14	31	270.40	270.00	-6	2,154	-0.28%
2020/11/13	4	266.51	4	263.38	268.00	0	2,157	0.00%
2020/11/12	23	265.44	13	264.77	265.50	10	2,172	0.46%
2020/11/11	11	257.64	161	255.50	256.00	-150	2,127	-7.05%	大賣/鉅額交易
2020/11/10	13	269.69	10	268.05	263.00	3	2,134	0.14%
2020/11/09	49	275.59	79	279.56	280.00	-30	2,074	-1.45%
2020/11/06	18	283.86	219	287.43	277.50	-201	2,034	-9.88%	大賣/鉅額交易
2020/11/05	8.1	294.49	3	294.67	293.00	5.1	1,985	0.26%
2020/11/04	127	298.27	346	293.85	301.50	-219	2,020	-10.84%	大買/大賣/鉅額交易
2020/11/03	7	295.64	7	298.64	295.00	0	2,103	0.00%
2020/11/02	12	292.46	8	292.00	292.50	4	2,120	0.19%
2020/10/30	5	302.10	7	301.29	298.00	-2	2,129	-0.09%
2020/10/29	1	305.50	0	0.00	308.00	1	2,144	0.05%
2020/10/28	1	315.00	1	315.00	313.50	0	2,163	0.00%
2020/10/27	1	312.00	1	315.50	315.50	0	2,201	0.00%
2020/10/26	1	314.00	2	317.50	313.00	-1	2,285	-0.04%
2020/10/23	4	318.25	5	317.80	319.50	-1	2,338	-0.04%
2020/10/22	3	316.00	1	315.00	314.50	2	2,421	0.08%
2020/10/21	8	320.25	2	316.50	319.00	6	2,471	0.24%
2020/10/20	2	317.50	3	318.83	319.00	-1	2,463	-0.04%
2020/10/19	3	315.50	3.1	318.13	317.00	-0.1	2,508	0.00%
2020/10/16	5	319.70	1	319.00	315.00	4	2,541	0.16%
2020/10/15	2	327.75	1	324.50	325.00	1	2,595	0.04%
2020/10/14	6	337.00	6	339.67	330.50	0	2,596	0.00%
2020/10/13	2	328.75	3	334.00	335.00	-1	2,586	-0.04%
2020/10/12	3	323.00	22	324.36	326.00	-19	2,585	-0.73%
2020/10/08	110.1	324.07	19	325.50	327.00	91.1	2,599	3.50%	大買/
2020/10/07	10	310.20	17	310.03	310.50	-7	2,537	-0.28%
2020/10/06	6	303.92	0	0.00	303.50	6	2,584	0.23%
2020/09/30	3	302.50	16	297.31	304.00	-13	2,760	-0.47%
2020/09/29	10	290.95	5	291.30	289.00	5	2,833	0.18%
2020/09/28	6	289.42	7	291.21	292.00	-1	2,866	-0.03%
2020/09/25	14	300.46	12	295.38	287.00	2	2,961	0.07%
2020/09/24	19	307.97	11	306.32	301.00	8	3,052	0.26%
2020/09/23	6	314.33	14	315.32	314.00	-8	3,049	-0.26%
2020/09/22	7	308.07	13	309.42	306.00	-6	3,056	-0.20%
2020/09/21	4	309.63	3	311.67	309.00	1	3,038	0.03%
2020/09/18	11	299.00	2	303.25	304.00	9	3,033	0.30%
2020/09/17	3	299.00	5	299.50	297.50	-2	3,060	-0.07%
2020/09/16	4	296.25	5	300.10	298.50	-1	3,157	-0.03%
2020/09/15	3	294.33	2	294.50	292.00	1	3,149	0.03%
2020/09/14	3	289.83	2	289.75	290.00	1	3,145	0.03%
2020/09/11	5	287.10	79	286.60	285.50	-74	3,159	-2.34%
2020/09/10	7	288.21	3	287.67	285.50	4	3,204	0.12%
2020/09/09	5	288.70	4	290.00	291.00	1	3,243	0.03%
2020/09/08	7	292.57	20	294.30	296.00	-13	3,343	-0.39%
2020/09/07	2	301.25	2	306.00	300.00	0	3,348	0.00%
2020/09/04	9	307.83	18	304.11	309.00	-9	3,450	-0.26%
2020/09/03	9	310.72	55	309.05	306.00	-46	3,527	-1.30%
2020/09/02	13	316.85	14	318.32	310.00	-1	3,593	-0.03%
2020/09/01	3	308.67	3	307.83	311.00	0	3,586	0.00%
2020/08/31	8	305.94	0	0.00	306.00	8	3,602	0.22%
2020/08/28	5	308.80	0	0.00	308.00	5	3,642	0.14%
2020/08/27	3	314.17	50	312.64	315.00	-47	3,665	-1.28%
2020/08/26	8	317.38	7.2	317.43	315.50	0.9	3,787	0.02%
2020/08/25	8	316.25	19	320.34	321.50	-11	3,817	-0.29%
2020/08/24	2	306.00	3	307.67	305.00	-1	3,856	-0.03%
2020/08/21	28	302.27	2	301.50	300.00	26	3,930	0.66%
2020/08/20	14	305.11	9	302.94	298.50	5	4,132	0.12%
2020/08/19	7	327.36	8	325.06	325.50	-1	4,186	-0.02%
2020/08/18	12	330.29	68	331.19	322.00	-56	4,169	-1.34%
2020/08/17	6	328.42	8	329.81	330.00	-2	4,146	-0.05%
2020/08/14	16	325.81	31	321.31	330.00	-15	4,144	-0.36%
2020/08/13	261	306.09	4	307.24	301.00	257	4,102	6.26%	大買/鉅額交易
2020/08/12	57	305.98	7	308.00	304.00	50	4,103	1.22%
2020/08/11	15	322.17	7	320.56	314.00	8	4,093	0.19%
2020/08/10	259	334.11	9	332.50	337.00	250	4,087	6.12%	大買/鉅額交易
2020/08/07	94	340.48	18	334.11	335.00	76	4,046	1.88%
2020/08/06	3	319.17	2	319.50	318.00	1	3,952	0.03%
2020/08/05	9	316.67	9	316.78	316.50	0	3,986	0.00%
2020/08/04	4	312.88	4	315.00	315.50	0	3,974	0.00%
2020/08/03	4	312.00	1	307.00	307.00	3	3,966	0.08%
2020/07/31	7	317.29	7	317.79	318.50	0	3,952	0.00%
2020/07/30	18	317.08	24	316.58	316.00	-6	3,959	-0.15%
2020/07/29	15	306.53	11	308.68	307.00	4	3,901	0.10%
2020/07/28	11	301.86	111	303.92	300.00	-100	3,857	-2.59%	大賣/
2020/07/27	735	298.31	12	297.71	297.00	723	3,829	18.88%	大買/鉅額交易
2020/07/24	6	294.50	6	293.17	289.50	0	3,799	0.00%
2020/07/23	16	297.66	9	297.01	298.00	7	3,820	0.18%
2020/07/22	11	299.91	133	301.11	301.00	-122	3,805	-3.21%	大賣/鉅額交易
2020/07/21	122	291.94	29	298.79	301.50	93	3,780	2.46%	大買/
2020/07/20	2	284.50	7	280.29	281.00	-5	3,752	-0.13%
2020/07/17	6.5	283.92	9	285.00	287.50	-2.5	3,769	-0.07%
2020/07/16	10	292.90	9	290.78	288.50	1	3,787	0.03%
2020/07/15	19.1	295.59	35	290.13	287.00	-15.9	3,783	-0.42%
2020/07/14	113.1	299.18	31	296.19	295.00	82.1	3,868	2.12%	大買/
2020/07/13	29	301.07	84	301.09	304.00	-55	3,957	-1.39%
2020/07/10	10	317.50	15	317.37	311.00	-5	3,959	-0.13%
2020/07/09	32	332.30	16	330.97	318.50	16	3,969	0.40%
2020/07/08	41	320.21	53	317.71	328.00	-12	3,894	-0.31%
2020/07/07	14	303.32	22	307.91	300.00	-8	3,867	-0.21%
2020/07/06	38	306.36	29	301.62	309.00	9	3,865	0.23%
2020/07/03	87.5	295.60	120	290.09	308.00	-32.5	3,817	-0.85%	大賣/
2020/07/02	22	283.27	19	285.50	280.00	3	3,763	0.08%
2020/07/01	17	290.50	11	289.50	285.50	6	3,799	0.16%
2020/06/30	2	285.00	1	284.00	283.50	1	3,825	0.03%
2020/06/29	3	284.17	2	284.75	282.50	1	3,920	0.03%
2020/06/24	13	286.65	5	287.30	284.00	8	3,989	0.20%
2020/06/23	92	292.53	16	289.63	286.00	76	4,153	1.83%
2020/06/22	5	279.30	4	281.13	279.50	1	4,209	0.02%
2020/06/19	6	282.00	3	281.50	279.50	3	4,211	0.07%
2020/06/18	9	283.00	9	278.56	284.00	0	4,232	0.00%
2020/06/17	6	276.92	6	278.75	278.50	0	4,254	0.00%
2020/06/16	13	275.62	10	274.50	272.50	3	4,309	0.07%
2020/06/15	26	284.52	25	281.58	278.50	1	4,335	0.02%
2020/06/12	22	271.95	19	273.39	278.50	3	4,344	0.07%
2020/06/11	19	274.13	111	273.86	277.00	-92	4,373	-2.10%	大賣/
2020/06/10	13	266.00	52	264.79	270.00	-39	4,327	-0.90%
2020/06/09	9	256.11	15	258.30	255.50	-6	4,355	-0.14%
2020/06/08	12	249.46	5	250.30	249.00	7	4,390	0.16%
2020/06/05	6	247.67	7	248.21	251.50	-1	4,441	-0.02%
2020/06/04	10	249.60	2	252.50	248.00	8	4,477	0.18%
2020/06/03	5	254.60	10	254.60	256.00	-5	4,480	-0.11%
2020/06/02	30	260.73	34	260.04	252.00	-4	4,494	-0.09%
2020/06/01	9	249.28	27	249.48	252.00	-18	4,407	-0.41%
2020/05/29	36	243.14	16	246.22	249.50	20	4,402	0.45%
2020/05/28	20	245.15	28	244.89	239.00	-8	4,366	-0.18%
2020/05/27	71	246.55	40	246.84	245.00	31	4,319	0.72%
2020/05/26	110	226.16	36	226.33	232.50	74	4,150	1.78%	大買/
2020/05/25	1	211.50	6	210.33	211.50	-5	4,060	-0.12%
2020/05/22	12	208.46	3	211.00	205.50	9	4,091	0.22%
2020/05/21	45	209.44	19	212.05	215.00	26	4,110	0.63%
2020/05/20	7	204.36	10	204.75	207.00	-3	4,106	-0.07%
2020/05/19	7	203.07	2	210.50	201.50	5	4,142	0.12%
2020/05/18	21	207.98	23	206.35	205.50	-2	4,194	-0.05%
2020/05/15	9	211.61	20	210.95	212.00	-11	4,204	-0.26%
2020/05/14	10	214.55	24	215.33	208.00	-14	4,205	-0.33%
2020/05/12	7	221.21	15	221.70	221.00	-8	4,339	-0.18%
2020/05/11	3	216.17	38	216.71	217.00	-35	4,367	-0.80%
2020/05/08	6	217.58	20	217.88	215.50	-14	4,422	-0.32%
2020/05/07	17	220.00	82	219.53	218.50	-65	4,498	-1.44%
2020/05/06	9	219.61	22	219.55	222.00	-13	4,518	-0.29%
2020/05/05	9	217.94	9	217.72	217.00	0	4,545	0.00%
2020/05/04	14	214.14	5	215.50	213.00	9	4,554	0.20%
2020/04/30	12	220.79	20	220.98	218.00	-8	4,561	-0.18%
2020/04/29	5	216.80	9	217.28	217.50	-4	4,540	-0.09%
2020/04/28	10	214.35	7	216.21	213.00	3	4,559	0.07%
2020/04/27	18	213.61	3	214.17	214.00	15	4,559	0.33%
2020/04/24	15	208.77	44	207.69	209.50	-29	4,568	-0.63%
2020/04/23	11	210.68	5	211.50	209.50	6	4,573	0.13%
2020/04/22	8	207.94	8	207.69	210.00	0	4,628	0.00%
2020/04/21	8	209.50	11	207.27	208.50	-3	4,613	-0.07%
2020/04/20	0	0.00	16	213.13	215.00	-16	4,595	-0.35%
2020/04/17	22	216.68	6	213.08	212.50	16	4,613	0.35%
2020/04/16	22	206.43	36	205.07	209.50	-14	4,551	-0.31%
2020/04/15	162	198.41	28	198.46	197.50	134	4,513	2.97%	大買/鉅額交易
2020/04/14	12	192.88	6	195.08	198.50	6	4,490	0.13%
2020/04/13	10	191.80	27	191.69	188.00	-17	4,527	-0.38%
2020/04/10	9	191.39	9	191.39	190.50	0	4,502	0.00%
2020/04/09	2	191.25	3	188.50	185.00	-1	4,479	-0.02%
2020/04/08	14	196.29	24	193.63	191.00	-10	4,518	-0.22%
2020/04/07	12	191.67	10	190.85	191.50	2	4,510	0.04%
2020/04/06	21	177.76	14	175.29	180.00	7	4,504	0.16%
2020/04/01	38	171.43	19	171.55	173.50	19	4,503	0.42%
2020/03/31	32	171.98	24	175.33	172.00	8	4,583	0.17%
2020/03/30	36	170.24	25	170.18	176.50	11	4,537	0.24%
2020/03/27	22	169.16	24	170.15	172.50	-2	4,511	-0.04%
2020/03/26	53	155.92	18	158.56	162.00	35	4,447	0.79%
2020/03/25	0	0.00	3	150.00	151.00	-3	4,348	-0.07%
2020/03/24	1	133.00	7	136.29	137.50	-6	4,352	-0.14%
2020/03/23	4	124.88	3	126.00	125.00	1	4,343	0.02%
2020/03/20	166	137.17	11	135.18	134.50	155	4,330	3.58%	大買/鉅額交易
2020/03/19	46	129.60	4	134.50	128.00	42	4,263	0.98%
2020/03/18	149	148.54	54	148.42	142.00	95	4,335	2.19%	大買/
2020/03/17	13	145.85	13	146.31	142.50	0	4,382	0.00%
2020/03/16	18	159.25	7	156.07	149.50	11	4,352	0.25%
2020/03/13	4	154.13	219	154.65	160.50	-215	4,314	-4.98%	大賣/鉅額交易
2020/03/12	35	174.30	152	172.06	171.00	-117	4,218	-2.77%	大賣/鉅額交易
2020/03/11	16	197.41	83	192.50	189.50	-67	4,150	-1.61%
2020/03/10	2	198.50	75	202.03	205.50	-73	4,114	-1.77%
2020/03/09	10	199.55	6	202.17	198.00	4	4,128	0.10%
2020/03/06	5	209.20	2	208.25	207.50	3	4,114	0.07%
2020/03/05	13	213.04	60	211.42	215.00	-47	4,117	-1.14%
2020/03/04	8	205.56	4	205.88	206.00	4	4,157	0.10%
2020/03/03	41	214.61	188	215.43	210.50	-147	4,150	-3.54%	大賣/鉅額交易
2020/03/02	3	215.50	8	210.69	215.00	-5	4,264	-0.12%
2020/02/27	8	214.81	7	212.79	209.00	1	4,440	0.02%
2020/02/26	3	228.17	2	226.25	224.00	1	4,425	0.02%
2020/02/25	1	227.50	6.1	224.60	226.50	-5.1	4,489	-0.11%
2020/02/24	36	225.01	4	225.50	226.00	32	4,487	0.71%
2020/02/21	2	231.75	0	0.00	231.00	2	4,509	0.04%
2020/02/20	8	236.19	88	235.52	235.00	-80	4,551	-1.76%
2020/02/19	22	238.45	10	237.25	240.00	12	4,587	0.26%
2020/02/18	9	233.50	14	233.86	233.00	-5	4,646	-0.11%
2020/02/17	3	234.00	4	233.63	233.00	-1	4,726	-0.02%
2020/02/14	5	236.60	8	235.19	237.50	-3	4,734	-0.06%
2020/02/13	144	230.27	19	238.16	230.50	125	4,756	2.63%	大買/鉅額交易
2020/02/12	93	233.11	11	231.45	235.00	82	4,729	1.73%
2020/02/11	23	223.37	8	223.88	227.00	15	4,777	0.31%
2020/02/10	21	218.02	29	215.21	215.00	-8	4,897	-0.16%
2020/02/07	101	216.54	3.1	215.96	213.50	98	5,064	1.93%	大買/
2020/02/06	5	215.20	9	216.56	220.00	-4	5,249	-0.08%
2020/02/05	70	210.00	2	207.50	204.50	68	5,250	1.30%
2020/02/04	44	210.43	1	208.50	208.50	43	5,265	0.82%
2020/02/03	4	200.75	4	202.25	208.00	0	5,326	0.00%
2020/01/31	2	208.75	2	207.50	209.00	0	5,385	0.00%
2020/01/30	1.1	213.02	52	207.19	203.50	-51	5,664	-0.90%
2020/01/20	10	220.55	23	216.80	226.00	-13	5,876	-0.22%
2020/01/17	80	222.45	5	222.50	222.50	75	5,912	1.27%
2020/01/16	7	224.07	3	220.33	221.00	4	6,121	0.07%
2020/01/15	0	0.00	8	230.00	228.00	-8	6,087	-0.13%
2020/01/14	2	233.25	42	233.55	232.00	-40	6,096	-0.66%
2020/01/13	3	231.17	4	229.63	235.00	-1	6,082	-0.02%
2020/01/10	7.1	225.29	10	224.30	227.00	-3	6,065	-0.05%
2020/01/09	59	231.75	8	230.69	229.00	51	6,036	0.84%
2020/01/08	3	227.67	26	226.13	231.00	-23	6,028	-0.38%
2020/01/07	20	225.93	16	223.34	226.00	4	6,004	0.07%
2020/01/06	2	233.00	7	235.93	237.00	-5	5,964	-0.08%
2020/01/03	7	235.29	110	234.07	233.00	-103	5,948	-1.73%	大賣/鉅額交易
2020/01/02	9	236.83	3	239.00	235.50	6	5,935	0.10%
2019/12/31	24	232.96	39	228.15	234.50	-15	5,959	-0.25%
2019/12/30	6	230.33	5	229.60	229.00	1	5,993	0.02%
2019/12/27	11	226.27	10	227.55	226.00	1	5,962	0.02%
2019/12/26	16	223.22	23	222.52	229.50	-7	5,924	-0.12%
2019/12/25	1	211.00	72	212.66	215.00	-71	5,784	-1.23%
2019/12/24	296	211.19	26	213.48	214.00	270	5,796	4.66%	大買/鉅額交易
2019/12/23	409	210.10	8	209.69	212.00	401	5,772	6.95%	大買/鉅額交易
2019/12/20	18	203.72	120	201.45	205.00	-102	5,687	-1.79%	大賣/鉅額交易
2019/12/19	6	200.33	2	198.25	199.00	4	5,660	0.07%
2019/12/18	2	202.50	35	201.79	200.50	-33	5,659	-0.58%
2019/12/17	2	204.00	9	202.78	202.00	-7	5,691	-0.12%
2019/12/16	3	202.67	17	200.94	201.50	-14	5,746	-0.24%
2019/12/13	127	205.91	20	203.18	198.50	107	5,761	1.86%	大買/鉅額交易
2019/12/12	95	200.18	56	199.09	202.00	39	5,687	0.69%
2019/12/11	126	193.82	14	193.39	192.00	112	5,535	2.02%	大買/鉅額交易
2019/12/10	9	189.22	8	190.31	192.50	1	5,519	0.02%
2019/12/09	14	187.14	1	188.50	188.50	13	5,511	0.24%
2019/12/06	21	187.50	20	186.28	187.00	1	5,514	0.02%
2019/12/05	7	187.00	59	186.29	185.00	-52	5,492	-0.95%
2019/12/04	7	183.43	5	185.40	189.00	2	5,474	0.04%
2019/12/03	3	190.83	3	188.50	187.50	0	5,422	0.00%
2019/12/02	6	192.67	103	193.70	194.00	-97	5,430	-1.79%	大賣/
2019/11/29	12	199.96	18	201.42	195.00	-6	5,421	-0.11%
2019/11/28	20	198.58	3	198.67	197.50	17	5,352	0.32%
2019/11/27	99	203.05	18	200.69	199.00	81	5,363	1.51%
2019/11/26	37	198.43	59	197.37	199.50	-22	5,202	-0.42%
2019/11/25	28	185.46	5	186.30	187.50	23	4,982	0.46%
2019/11/22	48	186.10	40	184.56	184.00	8	4,963	0.16%
2019/11/21	12	183.00	1	181.00	185.00	11	4,970	0.22%
2019/11/20	17	180.97	8	178.81	184.00	9	4,987	0.18%
2019/11/19	16	182.22	7	182.64	182.50	9	4,963	0.18%
2019/11/18	14	186.57	106	185.83	185.00	-92	4,919	-1.87%	大賣/
2019/11/15	102	186.02	28	190.13	194.00	74	4,863	1.52%	大買/
2019/11/14	41	183.44	171	185.69	179.50	-130	4,760	-2.73%	大賣/鉅額交易
2019/11/13	2	181.00	3	182.17	184.50	-1	4,701	-0.02%
2019/11/12	13	183.19	3	182.50	182.00	10	4,724	0.21%
2019/11/11	6	182.92	23	180.33	180.00	-17	4,721	-0.36%
2019/11/08	21	191.79	9	190.00	190.00	12	4,673	0.26%
2019/11/07	81	191.20	35	191.31	195.00	46	4,621	1.00%
2019/11/06	558	186.79	145	185.56	188.00	413	4,593	8.99%	大買/大賣/鉅額交易
2019/11/05	43	178.12	70	178.38	182.50	-27	4,397	-0.61%
2019/11/04	159	168.93	5	167.00	166.00	154	4,207	3.66%	大買/鉅額交易
2019/11/01	9	167.28	66	167.83	170.00	-57	4,154	-1.37%
2019/10/31	25	167.00	73	167.34	170.00	-48	4,146	-1.16%
2019/10/30	12	167.38	27	166.54	166.50	-15	4,089	-0.37%
2019/10/29	152	168.18	44	167.25	165.00	108	4,049	2.67%	大買/鉅額交易
2019/10/28	121	162.89	41	160.00	164.00	80	3,776	2.12%	大買/
2019/10/25	8	148.38	3	149.67	149.50	5	3,537	0.14%
2019/10/24	50	149.27	25	149.76	150.00	25	3,495	0.72%
2019/10/23	2	139.75	8	141.19	142.00	-6	3,291	-0.18%
2019/10/22	6	136.50	5	138.00	138.00	1	3,280	0.03%
2019/10/21	1	139.00	1	137.50	137.50	0	3,357	0.00%
2019/10/18	2	138.25	1	138.00	138.00	1	3,422	0.03%
2019/10/16	76	144.39	7	144.64	139.00	69	3,457	2.00%
2019/10/15	2	145.25	0	0.00	142.00	2	3,437	0.06%
2019/10/14	2	144.75	5	143.90	144.00	-3	3,505	-0.09%
2019/10/09	8	140.06	4	139.75	139.00	4	3,532	0.11%
2019/10/08	7	139.64	5	140.50	140.50	2	3,529	0.06%
2019/10/07	12	142.21	17	142.94	140.00	-5	3,519	-0.14%
2019/10/04	9	134.56	11	135.50	137.50	-2	3,464	-0.06%
2019/10/03	5	128.60	2	128.50	131.50	3	3,400	0.09%
2019/10/02	1	131.50	3	130.33	128.50	-2	3,371	-0.06%
2019/10/01	2	129.25	1	128.00	128.00	1	3,360	0.03%
2019/09/27	12	128.29	14	127.18	127.50	-2	3,391	-0.06%
2019/09/26	5	131.90	4	132.00	131.00	1	3,362	0.03%
2019/09/25	29	133.69	46	132.25	132.50	-17	3,349	-0.51%
2019/09/24	25	138.80	0	0.00	137.00	25	3,381	0.74%
2019/09/23	1	145.00	16	143.75	142.00	-15	3,357	-0.45%
2019/09/20	23	142.13	11	142.36	143.00	12	3,339	0.36%
2019/09/19	10	138.80	30	138.53	142.00	-20	3,286	-0.61%
2019/09/18	32	134.84	23	134.35	134.50	9	3,204	0.28%
2019/09/17	49	131.10	77	131.22	130.50	-28	3,154	-0.89%
2019/09/16	14	139.50	1	139.50	139.00	13	3,108	0.42%
2019/09/12	5	137.50	6	137.25	139.00	-1	3,126	-0.03%
2019/09/11	2	134.00	300	134.39	134.00	-298	3,154	-9.45%	大賣/鉅額交易
2019/09/10	17	135.09	5	135.30	136.00	12	3,150	0.38%
2019/09/09	8	135.75	167	134.37	134.50	-159	3,140	-5.06%	大賣/鉅額交易
2019/09/06	80	139.37	1	139.00	138.50	79	3,125	2.53%
2019/09/05	7	140.21	68	138.76	141.50	-61	3,140	-1.94%
2019/09/04	13	139.19	8	138.50	139.50	5	3,141	0.16%
2019/09/03	4	140.88	9	139.22	140.50	-5	3,185	-0.16%
2019/09/02	6	143.58	61	143.07	144.00	-55	3,246	-1.69%
2019/08/30	8	150.50	4	150.63	147.00	4	3,239	0.12%
2019/08/29	2	148.75	2	149.00	150.00	0	3,268	0.00%
2019/08/28	2	148.00	5	145.40	145.00	-3	3,292	-0.09%
2019/08/27	3	146.67	2	146.25	146.50	1	3,364	0.03%
2019/08/26	14	145.07	26	145.17	144.50	-12	3,393	-0.35%
2019/08/23	4	154.75	11	154.36	157.00	-7	3,400	-0.21%
2019/08/22	83	150.64	13.2	151.58	150.50	69.8	3,459	2.02%
2019/08/21	2	149.75	5	149.60	149.50	-3	3,459	-0.09%
2019/08/20	17	152.50	13	153.81	148.50	4	3,458	0.12%
2019/08/19	65	152.53	18	153.11	151.50	47	3,425	1.37%
2019/08/16	216.2	148.35	10	150.05	153.50	206.2	3,411	6.05%	大買/鉅額交易
2019/08/15	17	147.68	3	146.67	148.00	14	3,395	0.41%
2019/08/14	31	143.63	9	145.61	145.00	22	3,397	0.65%
2019/08/13	27	141.65	6	142.83	139.00	21	3,361	0.62%
2019/08/12	106	145.31	8	145.19	142.50	98	3,332	2.94%	大買/
2019/08/08	36	143.25	134	144.58	145.00	-98	3,288	-2.98%	大賣/
2019/08/07	465	130.82	8	130.50	132.00	457	3,167	14.43%	大買/鉅額交易
2019/08/06	15	122.93	5	121.30	128.00	10	3,136	0.32%
2019/08/05	32	127.00	38	123.28	124.50	-6	3,123	-0.19%
2019/08/02	5	125.50	46	125.35	124.00	-41	3,171	-1.29%
2019/08/01	1	130.00	133	129.53	130.50	-132	3,217	-4.10%	大賣/鉅額交易
2019/07/31	16	128.03	18	128.83	128.00	-2	3,280	-0.06%
2019/07/30	9	131.06	37	129.84	129.50	-28	3,261	-0.86%
2019/07/29	1	135.50	2	135.75	135.50	-1	3,218	-0.03%
2019/07/26	24	137.77	21	139.21	135.50	3	3,230	0.09%
2019/07/25	24	137.96	179	137.51	137.50	-155	3,234	-4.79%	大賣/鉅額交易
2019/07/24	20	138.33	11	137.91	137.00	9	3,258	0.28%
2019/07/23	15	142.40	42	141.87	140.00	-27	3,263	-0.83%
2019/07/22	38	138.86	14	138.50	141.00	24	3,207	0.75%
2019/07/19	16	134.53	26	134.54	132.00	-10	3,222	-0.31%
2019/07/18	25	133.50	14	130.93	134.00	11	3,224	0.34%
2019/07/17	31	129.71	23	129.00	130.50	8	3,225	0.25%
2019/07/16	22	128.34	26	128.69	128.00	-4	3,201	-0.12%
2019/07/15	48	125.33	29	125.36	127.50	19	3,289	0.58%
2019/07/12	3	121.00	2	119.75	118.50	1	3,263	0.03%
2019/07/11	3	122.17	1	121.00	121.00	2	3,332	0.06%
2019/07/10	9	119.78	8	119.75	121.00	1	3,349	0.03%
2019/07/09	6	114.83	11	115.18	114.50	-5	3,435	-0.15%
2019/07/08	2	117.25	2	116.75	117.00	0	3,461	0.00%
2019/07/05	3	117.33	2	116.75	116.50	1	3,488	0.03%
2019/07/04	7	118.36	4	118.50	117.00	3	3,533	0.08%
2019/07/03	10	120.70	12	119.25	119.50	-2	3,532	-0.06%
2019/07/02	61	124.50	4	125.25	126.00	57	3,530	1.61%
2019/07/01	14	123.79	15	124.77	125.00	-1	3,573	-0.03%
2019/06/28	1	118.50	0	0.00	118.00	1	3,649	0.03%
2019/06/27	1	119.00	0	0.00	120.00	1	3,690	0.03%
2019/06/26	2	118.50	6	117.50	118.00	-4	3,718	-0.11%
2019/06/25	4	118.50	2	117.50	116.50	2	3,768	0.05%
2019/06/24	2	118.25	3	117.83	120.00	-1	3,814	-0.03%
2019/06/21	135	121.44	2	120.00	120.00	133	3,835	3.47%	大買/鉅額交易
2019/06/20	7	121.14	8	121.38	122.50	-1	3,877	-0.03%
2019/06/19	106	120.04	19	119.92	120.00	87	3,980	2.19%	大買/
2019/06/18	60	117.17	0	0.00	115.50	60	3,977	1.51%
2019/06/17	5	118.60	3	118.83	118.00	2	4,090	0.05%
2019/06/13	11	117.36	0	0.00	118.00	11	4,371	0.25%
2019/06/12	4	122.13	7	121.71	121.00	-3	4,523	-0.07%
2019/06/11	8	121.75	83	121.46	123.00	-75	4,519	-1.66%
2019/06/10	31	116.26	28	118.20	121.00	3	4,448	0.07%
2019/06/06	3	110.50	60	111.17	110.00	-57	4,368	-1.30%
2019/06/05	7	113.86	26	114.35	113.50	-19	4,362	-0.44%
2019/06/04	3	115.00	4	114.50	116.00	-1	4,309	-0.02%
2019/06/03	24	115.13	12	115.04	115.50	12	4,330	0.28%
2019/05/31	4	109.75	73	110.26	112.50	-69	4,368	-1.58%
2019/05/30	27	110.31	25	110.42	107.50	2	4,343	0.05%
2019/05/29	14	108.96	12	108.13	110.00	2	4,275	0.05%
2019/05/28	7	105.36	10	104.90	105.00	-3	4,188	-0.07%
2019/05/27	7	103.21	5	103.20	104.00	2	4,193	0.05%
2019/05/24	14	103.54	0	0.00	101.00	14	4,288	0.33%
2019/05/23	15	102.13	17	100.59	103.00	-2	4,331	-0.05%
2019/05/22	77	105.08	5	105.60	102.00	72	4,367	1.65%
2019/05/21	97	104.33	0	0.00	106.00	97	4,387	2.21%
2019/05/20	4	99.35	1	98.10	100.50	3	4,367	0.07%
2019/05/17	2	98.25	9	99.33	97.50	-7	4,414	-0.16%
2019/05/16	3	101.83	3	100.93	99.60	0	4,526	0.00%
2019/05/15	6	101.67	0	0.00	101.00	6	4,646	0.13%
2019/05/14	8	99.75	7	98.49	100.50	1	4,709	0.02%
2019/05/13	3	100.50	1	99.50	99.50	2	4,707	0.04%
2019/05/10	4	102.15	4	102.13	101.00	0	4,771	0.00%
2019/05/09	11	103.64	17	105.35	102.00	-6	4,741	-0.13%
2019/05/08	21	108.38	36	108.22	109.00	-15	4,668	-0.32%
2019/05/07	100	115.97	2	116.00	115.00	98	4,614	2.12%
2019/05/06	4	114.75	0	0.00	114.50	4	4,653	0.09%
2019/05/03	13	117.00	1	119.00	118.00	12	4,651	0.26%
2019/04/30	17	116.00	55	113.79	117.00	-38	4,606	-0.82%
2019/04/29	41	113.28	10	111.20	113.50	31	4,562	0.68%
2019/04/26	1	112.50	3	113.83	112.50	-2	4,519	-0.04%
2019/04/25	7	114.36	29	116.41	112.50	-22	4,483	-0.49%
2019/04/24	12	121.33	7	121.29	119.50	5	4,401	0.11%
2019/04/23	5	124.50	1	121.00	123.00	4	4,378	0.09%
2019/04/22	156	127.95	3	128.83	129.50	153	4,393	3.48%	大買/鉅額交易
2019/04/19	25	131.52	60	131.19	128.00	-35	4,393	-0.80%
2019/04/18	13	126.42	22	127.18	125.00	-9	4,265	-0.21%
2019/04/17	30	126.17	33	126.70	125.50	-3	4,297	-0.07%
2019/04/16	33	123.12	29	125.05	124.00	4	4,330	0.09%
2019/04/15	58	122.26	410	121.80	125.00	-352	4,309	-8.17%	大賣/鉅額交易
2019/04/12	6	118.00	3	118.83	117.00	3	4,188	0.07%
2019/04/11	8	120.19	1	119.50	118.00	7	4,161	0.17%
2019/04/10	12	119.67	349	119.08	120.50	-337	4,140	-8.14%	大賣/鉅額交易
2019/04/09	5	125.20	56	124.59	123.00	-51	4,162	-1.23%
2019/04/08	30	131.07	6	130.42	129.00	24	4,148	0.58%
2019/04/03	105	129.82	31	129.65	131.00	74	4,163	1.78%	大買/
2019/04/02	44	125.13	50	126.49	129.50	-6	4,142	-0.14%
2019/04/01	110	116.93	26	117.67	118.00	84	4,037	2.08%	大買/
2019/03/29	17	115.47	15	115.77	115.00	2	4,030	0.05%
2019/03/28	18	114.75	14	114.89	115.50	4	4,049	0.10%
2019/03/27	17	112.29	161	110.17	113.50	-144	4,021	-3.58%	大賣/鉅額交易
2019/03/26	3	114.83	2.2	115.59	114.50	0.8	3,996	0.02%
2019/03/25	9	110.56	5	113.40	115.50	4	4,016	0.10%
2019/03/22	23	115.46	9	116.67	114.50	14	3,991	0.35%
2019/03/21	24	122.17	23	121.07	121.00	1	3,894	0.03%
2019/03/20	21	120.98	18	121.69	120.50	3	3,948	0.08%
2019/03/19	81	114.47	6	114.50	115.00	75	3,918	1.91%
2019/03/18	335	116.37	29	116.69	115.50	306	3,968	7.71%	大買/鉅額交易
2019/03/15	11	106.14	35	106.97	108.50	-24	3,756	-0.64%
2019/03/14	1	99.30	20	98.50	99.00	-19	3,633	-0.52%
2019/03/13	26	99.11	5	99.02	97.60	21	3,624	0.58%
2019/03/12	1	99.80	21	99.55	99.00	-20	3,625	-0.55%
2019/03/11	2	101.00	3	101.33	100.50	-1	3,614	-0.03%
2019/03/08	2	99.60	1	99.30	102.00	1	3,616	0.03%
2019/03/07	7	101.50	37	99.32	101.50	-30	3,607	-0.83%
2019/03/06	10	99.98	18.5	99.58	100.00	-8.5	3,613	-0.23%
2019/03/05	0	0.00	42	96.50	96.00	-42	3,535	-1.19%
2019/03/04	11	94.75	41	94.74	97.40	-30	3,512	-0.85%
2019/02/27	21	93.83	8	94.09	94.60	13	3,488	0.37%
2019/02/26	3	98.57	6	98.13	96.50	-3	3,457	-0.09%
2019/02/25	43	101.14	23	100.04	99.20	20	3,414	0.59%
2019/02/22	1	100.00	30	100.63	102.00	-29	3,296	-0.88%
2019/02/21	15	99.02	2	98.75	98.00	13	3,240	0.40%
2019/02/20	21	99.78	25	100.83	98.90	-4	3,192	-0.13%
2019/02/19	1	100.00	1	99.60	99.20	0	3,124	0.00%
2019/02/18	56	101.60	1	100.50	102.00	55	3,075	1.79%
2019/02/15	122	99.52	4	99.10	98.30	118	3,011	3.92%	大買/鉅額交易
2019/02/14	91	94.25	44	96.88	97.00	47	2,871	1.64%
2019/02/13	30	93.42	33	91.51	88.20	-3	2,716	-0.11%
2019/02/12	6	89.33	0	0.00	89.60	6	2,625	0.23%
2019/02/11	18	87.24	14	87.99	89.50	4	2,647	0.15%
2019/01/30	3	84.23	11	84.93	83.80	-8	2,566	-0.31%
2019/01/28	100	85.55	47	86.20	85.00	53	2,519	2.10%
2019/01/25	50	85.06	24	84.36	85.00	26	2,528	1.03%
2019/01/24	1	81.80	0	0.00	81.00	1	2,501	0.04%
2019/01/23	5	81.04	21	80.20	81.40	-16	2,513	-0.64%
2019/01/22	1	82.10	35	81.55	81.20	-34	2,533	-1.34%
2019/01/18	1	81.20	1	81.60	81.50	0	2,536	0.00%
2019/01/17	20	82.40	0	0.00	82.20	20	2,548	0.78%
2019/01/16	8	83.45	1	83.60	83.10	7	2,549	0.27%
2019/01/15	15	83.47	13	82.44	83.50	2	2,537	0.08%
2019/01/14	17	84.49	9	83.60	82.20	8	2,507	0.32%
2019/01/11	5	84.16	4	83.65	83.50	1	2,447	0.04%
2019/01/10	40	85.22	3	84.10	84.20	37	2,420	1.53%
2019/01/09	2	83.65	2	83.10	83.70	0	2,394	0.00%
2019/01/08	4	80.45	24	82.30	81.60	-20	2,310	-0.87%
2019/01/07	3	77.60	4	78.28	78.70	-1	2,197	-0.05%
2019/01/04	1	74.50	0	0.00	75.40	1	2,194	0.05%
2019/01/03	7	75.43	1	76.00	75.60	6	2,221	0.27%
2019/01/02	3	77.87	1	78.30	77.50	2	2,227	0.09%
2018/12/28	2	79.80	17	79.74	78.20	-15	2,228	-0.67%
2018/12/27	8	77.09	6	76.70	76.50	2	2,186	0.09%
2018/12/26	7	75.60	0	0.00	75.00	7	2,190	0.32%
2018/12/25	11	80.07	2	79.65	78.80	9	2,209	0.41%
2018/12/24	5	80.32	2	80.60	81.30	3	2,211	0.14%
2018/12/22	1	80.90	135	80.13	79.20	-134	2,214	-6.05%	大賣/鉅額交易
2018/12/21	7	77.96	3	78.83	79.80	4	2,197	0.18%
2018/12/20	1	79.50	4	77.60	76.70	-3	2,179	-0.14%
2018/12/19	2	80.00	2	78.40	78.60	0	2,204	0.00%
2018/12/18	8	78.84	6	79.53	78.50	2	2,229	0.09%
2018/12/17	16	80.69	9	80.73	81.20	7	2,316	0.30%
2018/12/14	18	77.93	336	78.79	77.50	-318	2,482	-12.81%	大賣/鉅額交易
2018/12/13	36	80.54	17	80.22	78.20	19	2,538	0.75%
2018/12/12	1,120	81.08	3	81.10	80.80	1,117	2,620	42.62%	大買/鉅額交易
2018/12/11	17	77.55	30	79.25	80.80	-13	2,844	-0.46%
2018/12/10	1	73.90	0	0.00	73.50	1	2,772	0.04%
2018/12/07	2	74.20	17	74.78	74.80	-15	2,877	-0.52%
2018/12/06	2	68.15	3	69.10	68.00	-1	2,888	-0.03%
2018/12/05	1	73.00	2	70.75	71.00	-1	3,111	-0.03%
2018/12/04	2	75.90	0	0.00	76.00	2	3,171	0.06%
2018/12/03	0	0.00	10	77.17	75.20	-10	3,347	-0.30%
2018/11/29	4	76.95	18	77.45	75.10	-14	3,747	-0.37%
2018/11/28	20	77.20	4	77.20	77.20	16	3,691	0.43%
2018/11/27	0	0.00	20	70.44	70.20	-20	3,668	-0.55%
2018/11/26	0	0.00	1	68.50	68.50	-1	3,653	-0.03%
2018/11/23	1	67.30	0	0.00	67.10	1	3,637	0.03%
2018/11/20	0	0.00	1	67.50	67.50	-1	3,621	-0.03%
2018/11/19	0	0.00	1	67.50	69.20	-1	3,613	-0.03%
2018/11/15	0	0.00	1	66.30	66.10	-1	3,592	-0.03%
2018/11/14	31	66.08	0	0.00	65.60	31	3,588	0.86%
2018/11/13	1	63.80	1	63.50	64.80	0	3,572	0.00%
2018/11/09	7	67.21	1	67.00	65.40	6	3,554	0.17%
2018/11/08	22	69.10	2	70.00	67.80	20	3,543	0.56%
2018/11/07	10	63.70	11	64.60	64.60	-1	3,488	-0.03%
2018/11/06	0	0.00	1	63.50	63.10	-1	3,483	-0.03%
2018/11/02	0	0.00	2	64.85	65.00	-2	3,466	-0.06%
2018/11/01	1.2	63.00	5	59.90	63.00	-3.8	3,409	-0.11%
2018/10/31	2	56.90	5	55.42	57.40	-3	3,355	-0.09%
2018/10/30	0	0.00	372	50.90	52.20	-372	3,326	-11.18%	大賣/鉅額交易
2018/10/29	6	53.25	371	52.76	52.80	-365	3,300	-11.06%	大賣/鉅額交易
2018/10/26	1	57.50	3	56.40	53.80	-2	3,286	-0.06%
2018/10/25	11	56.00	3	57.17	56.40	8	3,268	0.24%
2018/10/24	11	61.66	2	61.50	61.50	9	3,240	0.28%
2018/10/23	0	0.00	5	63.40	63.00	-5	3,231	-0.15%
2018/10/22	6	63.72	6	62.32	64.80	0	3,238	0.00%
2018/10/19	5	61.68	3	61.87	63.10	2	3,235	0.06%
2018/10/18	4	63.55	5	63.92	64.00	-1	3,224	-0.03%
2018/10/17	26	65.46	17	65.50	65.10	9	3,212	0.28%
2018/10/16	1	61.80	0	0.00	61.60	1	3,173	0.03%
2018/10/15	5	61.20	0	0.00	61.00	5	3,166	0.16%
2018/10/12	4	61.10	0	0.00	61.90	4	3,153	0.13%
2018/10/11	5	60.10	3	60.30	59.90	2	3,129	0.06%
2018/10/09	1	66.70	2	67.95	66.50	-1	3,085	-0.03%
2018/10/08	11	68.45	12	69.26	68.40	-1	3,065	-0.03%
2018/10/05	22	69.90	80	69.08	70.00	-58	3,055	-1.90%
2018/10/04	7	72.80	83	73.28	72.80	-76	3,012	-2.52%
2018/10/03	32	77.46	72	77.72	75.50	-40	2,975	-1.34%
2018/10/02	3	80.67	56	81.94	79.50	-53	2,910	-1.82%
2018/10/01	37	79.48	37	80.65	83.40	0	2,857	0.00%
2018/09/28	6	81.52	44.5	81.70	81.00	-38.5	2,795	-1.38%
2018/09/27	37	82.78	11	82.97	81.30	26	2,765	0.94%
2018/09/26	1	81.50	9	82.50	82.30	-8	2,720	-0.29%
2018/09/25	11	81.41	14	81.18	81.30	-3	2,664	-0.11%
2018/09/21	26	79.43	85	78.57	81.30	-59	2,600	-2.27%
2018/09/20	55.5	84.02	123	78.89	77.10	-67.5	2,455	-2.75%	大賣/
2018/09/19	10	87.49	23	86.95	85.60	-13	2,232	-0.58%
2018/09/18	105	88.36	61	88.40	85.50	44	2,130	2.07%	大買/
2018/09/17	69	87.77	44	88.12	90.60	25	1,923	1.30%
2018/09/14	151	80.83	5	81.10	82.40	146	1,584	9.22%	大買/鉅額交易
2018/09/13	94	81.60	40	82.32	78.60	54	1,520	3.55%
2018/09/12	14	78.58	21	78.96	79.50	-7	1,388	-0.50%
2018/09/11	34	83.58	27	83.55	79.10	7	1,305	0.54%
2018/09/10	2	84.80	22	81.34	80.60	-20	1,071	-1.87%
2018/09/07	71	85.86	36	84.91	84.00	35	997	3.51%
2018/09/06	59	81.70	62.2	82.98	84.70	-3.2	822	-0.39%
2018/09/05	47	74.79	14	76.91	77.00	33	476	6.93%
2018/09/04	1	70.50	2	69.55	70.00	-1	386	-0.26%
2018/09/03	3	69.10	4	69.73	69.10	-1	375	-0.27%
2018/08/28	0	0.00	1	65.10	65.00	-1	390	-0.26%
2018/08/27	1	64.70	0	0.00	64.30	1	427	0.23%
2018/08/21	45	64.48	0	0.00	64.40	45	517	8.70%
2018/08/20	10	63.79	0	0.00	63.90	10	549	1.82%
2018/08/13	1	65.60	0	0.00	64.00	1	596	0.17%
2018/08/03	0	0.00	1	70.00	69.50	-1	594	-0.17%
2018/08/02	1	68.60	0	0.00	68.60	1	592	0.17%
2018/07/30	0	0.00	3	72.17	71.90	-3	590	-0.51%
2018/07/27	13	73.32	11	72.03	71.80	2	576	0.35%
2018/07/23	0	0.00	1	68.70	68.70	-1	551	-0.18%
2018/07/19	2	68.90	0	0.00	69.00	2	549	0.36%
2018/07/17	0	0.00	1	69.50	69.50	-1	551	-0.18%
2018/07/16	0	0.00	2	71.75	70.30	-2	548	-0.36%
2018/07/13	1	70.00	5	69.98	70.30	-4	539	-0.74%
2018/07/12	1	69.00	1	68.40	68.20	0	530	0.00%
2018/07/11	1	67.40	0	0.00	67.30	1	526	0.19%
2018/07/10	46	66.78	0	0.00	67.50	46	525	8.75%
2018/06/22	1	68.50	0	0.00	68.20	1	494	0.20%
2018/06/21	1	69.00	0	0.00	70.00	1	491	0.20%
2018/06/20	2	68.55	0	0.00	68.80	2	489	0.41%
2018/06/19	1	70.40	0	0.00	70.40	1	480	0.21%
2018/06/15	0	0.00	1	73.40	73.40	-1	473	-0.21%
2018/06/14	0	0.00	2	74.00	73.80	-2	461	-0.43%
2018/06/12	0	0.00	2	71.00	71.00	-2	449	-0.45%
2018/06/11	1	73.50	0	0.00	71.50	1	441	0.23%
2018/06/07	7	73.73	0	0.00	72.60	7	426	1.64%
2018/06/06	1	74.20	1	75.50	73.50	0	417	0.00%
2018/06/05	1	75.00	1	74.90	74.70	0	408	0.00%
2018/06/04	4	75.98	12	76.13	75.40	-8	409	-1.95%
2018/06/01	3	74.80	2	74.60	74.70	1	371	0.27%
2018/05/31	5	74.36	16	75.15	74.90	-11	353	-3.11%
2018/05/30	2	70.81	7	71.14	71.40	-5	300	-1.66%
2018/05/29	3	71.83	1	72.00	72.00	2	296	0.68%
2018/05/28	7	71.01	5	72.20	71.80	2	287	0.70%
2018/05/25	9	67.64	0	0.00	67.50	9	256	3.50%
2018/05/24	2	68.00	0	0.00	68.00	2	254	0.79%
2018/05/23	0	0.00	2	66.90	67.20	-2	256	-0.78%
2018/05/22	1	68.00	2	67.55	67.40	-1	256	-0.39%
2018/05/21	2	69.10	2	65.65	68.10	0	254	0.00%
2018/05/18	1	63.00	26	63.15	63.00	-25	226	-11.05%
2018/05/17	0	0.00	1	62.40	62.10	-1	231	-0.43%
2018/05/16	5	61.26	0	0.00	61.70	5	236	2.11%
2018/05/11	0	0.00	30	61.12	61.80	-30	254	-11.77%
2018/05/09	1	60.90	0	0.00	61.00	1	264	0.38%
2018/05/04	0	0.00	1	62.20	62.80	-1	267	-0.37%
2018/05/02	1	62.50	0	0.00	62.50	1	314	0.32%
2018/04/30	0	0.00	1	61.50	61.80	-1	316	-0.32%
2018/04/27	0	0.00	1	61.50	61.80	-1	318	-0.31%
2018/04/24	1	62.10	2	62.45	61.50	-1	320	-0.31%
2018/04/23	1	65.10	0	0.00	63.50	1	319	0.31%
2018/04/20	0	0.00	2	65.40	65.60	-2	320	-0.62%
2018/04/10	0	0.00	1	66.40	66.20	-1	368	-0.27%
2018/04/09	1	65.10	0	0.00	64.90	1	370	0.27%
2018/03/30	0	0.00	2	67.00	67.00	-2	375	-0.53%
2018/03/23	4	66.03	1	65.90	65.90	3	389	0.77%
2018/03/21	0	0.00	2	68.40	67.90	-2	387	-0.52%
2018/03/16	0	0.00	1	69.20	68.00	-1	386	-0.26%
2018/03/08	1	66.50	6	67.10	67.40	-5	388	-1.29%
2018/03/05	0	0.00	1	64.50	64.50	-1	383	-0.26%
2018/03/02	0	0.00	3	65.60	65.50	-3	388	-0.77%
2018/02/23	2	65.95	1	65.70	65.40	1	408	0.24%
2018/02/22	1	62.80	1	63.80	63.70	0	406	0.00%
2018/02/12	5	62.04	1	61.20	61.20	4	397	1.01%
2018/02/09	1	60.80	2	62.75	62.50	-1	389	-0.26%
2018/02/08	7	66.47	37	64.72	64.50	-30	386	-7.76%
2018/02/07	0	0.00	1	66.60	66.50	-1	383	-0.26%
2018/02/06	1	64.30	0	0.00	64.00	1	387	0.26%
2018/02/05	2	68.80	0	0.00	70.20	2	385	0.52%
2018/02/02	0	0.00	1	72.60	70.70	-1	392	-0.25%
2018/02/01	0	0.00	1	70.60	70.80	-1	402	-0.25%
2018/01/31	6	68.60	6	69.72	70.30	0	424	0.00%
2018/01/30	3	69.53	0	0.00	68.70	3	427	0.70%
2018/01/29	4	71.20	4	71.30	71.00	0	429	0.00%
2018/01/26	7	72.69	51	73.11	71.30	-44	431	-10.21%
2018/01/25	1	71.70	2	72.15	72.20	-1	407	-0.25%
2018/01/24	3	70.33	0	0.00	70.10	3	398	0.75%
2018/01/23	27	69.97	16	70.04	70.00	11	405	2.71%
2018/01/18	19	70.47	4	70.30	70.70	15	451	3.32%
2018/01/17	1	68.90	0	0.00	69.60	1	477	0.21%
2018/01/12	51	69.77	2	70.05	70.00	49	545	8.99%
2018/01/11	1	68.10	20	67.90	69.20	-19	612	-3.10%
2018/01/10	1	69.60	0	0.00	69.00	1	690	0.14%
2018/01/09	1	71.00	1	70.10	70.10	0	712	0.00%
2018/01/05	0	0.00	10	71.50	71.50	-10	740	-1.35%
2018/01/04	4	72.23	9	72.20	72.50	-5	763	-0.65%
2018/01/03	0	0.00	1	68.50	68.40	-1	789	-0.13%