立積 (4968)-群益金鼎券商分點個股進出

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

立積

(4968)

可現股當沖

股價
189.5
漲跌
▼2.5
漲幅
-1.30%
成交量
1,502張
產業
上市半導體類股
757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

立積 (4968)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/05/31	5	190.50	4	191.75	189.50	1	3,046	0.03%
2024/05/30	23	194.20	23	195.93	192.00	0	3,144	0.00%
2024/05/29	19	200.08	21	201.48	200.50	-2	3,481	-0.06%
2024/05/28	30	203.77	98	204.44	203.00	-68	3,648	-1.86%
2024/05/27	9	193.61	4.2	192.02	194.50	4.8	3,632	0.13%
2024/05/24	43.2	191.56	1	187.50	193.50	42.2	3,670	1.15%
2024/05/23	5	187.10	5	185.60	188.00	0	3,683	0.00%
2024/05/22	19	188.97	3.1	188.31	188.50	16	3,766	0.42%
2024/05/21	5.1	186.00	5	187.00	186.00	0.1	3,882	0.00%
2024/05/20	25	191.56	5	188.80	189.00	20	4,057	0.49%
2024/05/17	17	190.32	68	191.18	190.50	-51	4,159	-1.23%
2024/05/16	45	194.11	3.1	190.71	197.00	41.9	4,363	0.96%
2024/05/15	2.1	180.50	2	180.25	180.50	0.1	4,470	0.00%
2024/05/13	10	177.80	11	179.55	177.00	-1	4,748	-0.02%
2024/05/10	10	181.80	12	182.17	182.00	-2	4,932	-0.04%
2024/05/09	19	185.79	86	187.69	185.50	-67	4,993	-1.34%
2024/05/08	112	195.79	48	196.79	195.00	64	5,055	1.27%	大買/
2024/05/07	58	189.95	4	187.88	190.50	54	5,047	1.07%
2024/05/06	35	185.91	6	182.42	183.00	29	5,173	0.56%
2024/05/03	13	183.96	17.2	184.51	183.00	-4.2	5,293	-0.08%
2024/05/02	28.8	182.38	11	179.77	183.50	17.8	5,275	0.34%
2024/04/30	41	184.54	5	184.00	183.50	36	5,280	0.68%
2024/04/29	26	181.92	6	179.67	180.00	20	5,265	0.38%
2024/04/26	50	174.80	15	174.63	172.50	35	5,262	0.67%
2024/04/25	2	165.00	2.1	165.95	165.00	-0.1	5,235	0.00%
2024/04/24	1	169.00	1	168.00	168.50	0	5,244	0.00%
2024/04/23	2	163.50	2.3	162.63	163.50	-0.3	5,269	-0.01%
2024/04/22	4	162.88	4	165.50	162.50	0	5,270	0.00%
2024/04/19	11.3	169.15	11	170.95	169.00	0.3	5,275	0.01%
2024/04/18	3	176.99	3	175.33	175.50	0	5,266	0.00%
2024/04/17	12	173.54	12	173.54	173.00	0	5,252	0.00%
2024/04/16	5	173.70	61	173.68	173.50	-56	5,240	-1.07%
2024/04/15	4	182.25	3	182.83	182.00	1	5,234	0.02%
2024/04/12	2	187.00	3.1	188.07	187.00	-1.1	5,289	-0.02%
2024/04/11	10.1	191.40	10	190.10	190.50	0.1	5,311	0.00%
2024/04/10	5	189.10	4	187.25	192.00	1	5,358	0.02%
2024/04/09	12	184.79	13	182.81	185.00	-1	5,387	-0.02%
2024/04/08	6	189.00	3	197.00	186.50	3	5,378	0.06%
2024/04/02	11	206.64	11	207.41	206.50	0	5,326	0.00%
2024/04/01	1	212.00	0	0.00	211.00	1	5,467	0.02%
2024/03/28	0	0.00	4	205.63	204.50	-4	5,518	-0.07%
2024/03/26	0	216.50	27	219.31	216.00	-27	5,849	-0.46%
2024/03/25	8	227.50	11	223.36	222.00	-3	6,005	-0.05%
2024/03/22	5	222.70	4.3	220.03	225.00	0.7	6,016	0.01%
2024/03/21	4	218.38	6.6	214.80	219.00	-2.6	6,006	-0.04%
2024/03/20	4	216.75	35	215.14	215.50	-31	6,018	-0.52%
2024/03/19	0	226.50	3	223.02	223.00	-3	5,994	-0.05%
2024/03/18	0	230.00	0	0.00	230.00	0	5,978	0.00%
2024/03/15	7	223.79	6	223.58	223.00	1	6,030	0.02%
2024/03/14	12	221.88	12	222.33	222.50	0	6,039	0.00%
2024/03/13	8	229.13	8	232.44	229.00	0	6,024	0.00%
2024/03/12	2	233.25	3	236.17	235.50	-1	5,997	-0.02%
2024/03/11	9.1	222.98	9	224.94	223.00	0.1	5,931	0.00%
2024/03/08	133.1	236.02	133.3	234.52	224.50	-0.2	5,921	0.00%	大買/大賣/
2024/03/07	17.1	235.28	46	237.55	235.00	-28.9	5,807	-0.50%
2024/03/06	18.2	239.63	8.1	232.89	234.00	10.1	5,830	0.17%
2024/03/05	8.5	224.80	14	222.64	227.00	-5.6	5,712	-0.10%
2024/03/04	20.5	232.02	30.1	231.23	223.50	-9.6	5,662	-0.17%
2024/03/01	15.1	241.09	41.6	239.69	248.00	-26.5	5,407	-0.49%
2024/02/29	70.6	222.86	93.5	223.93	225.50	-22.9	5,275	-0.43%
2024/02/27	5.4	220.71	12.2	216.95	221.00	-6.8	5,326	-0.13%
2024/02/26	7.4	221.69	14	219.18	222.00	-6.6	5,391	-0.12%
2024/02/23	21	223.24	39	222.82	223.50	-18	5,379	-0.33%
2024/02/22	64	228.01	113	228.58	226.00	-49	5,334	-0.92%	大賣/
2024/02/21	62	230.23	55	228.75	230.00	7	5,268	0.13%
2024/02/20	29	221.74	42	218.51	222.00	-13	5,102	-0.25%
2024/02/19	47.2	221.65	35	220.70	222.00	12.2	4,983	0.24%
2024/02/16	95	215.37	25	209.78	218.00	70	4,747	1.47%
2024/02/15	72	194.90	5	194.00	198.50	67	4,587	1.46%
2024/02/05	23	180.87	23.4	183.32	180.50	-0.4	4,454	-0.01%
2024/02/02	45	186.81	44.5	187.10	188.00	0.5	4,347	0.01%
2024/02/01	29	176.09	50	176.47	176.00	-21	4,161	-0.50%
2024/01/31	21	178.43	12	176.42	179.00	9	4,108	0.22%
2024/01/30	23.1	170.61	62	169.80	171.00	-38.9	4,033	-0.96%
2024/01/29	25.2	179.16	89	178.71	175.50	-63.8	3,982	-1.60%
2024/01/26	82	178.17	11	175.27	176.00	71	3,783	1.88%
2024/01/25	4	168.63	129	169.41	168.50	-125	3,656	-3.42%	大賣/鉅額交易
2024/01/24	16	171.63	145.2	172.84	171.50	-129.2	3,664	-3.53%	大賣/鉅額交易
2024/01/23	8.2	172.67	11	171.59	173.00	-2.8	3,649	-0.08%
2024/01/22	146	170.69	0	0.00	172.00	146	3,623	4.03%	大買/鉅額交易
2024/01/19	12	160.67	45	159.81	161.00	-33	3,609	-0.91%
2024/01/18	6	160.75	5	161.30	160.00	1	3,614	0.03%
2024/01/17	21	163.12	23	162.72	163.50	-2	3,621	-0.06%
2024/01/16	6	166.58	6	166.50	166.50	0	3,605	0.00%
2024/01/15	24	169.69	0	0.00	169.00	24	3,611	0.66%
2024/01/12	2	164.50	2	166.00	164.50	0	3,603	0.00%
2024/01/11	35	168.04	4	165.00	168.00	31	3,607	0.86%
2024/01/10	0	0.00	68	166.05	165.50	-68	3,605	-1.89%
2024/01/09	9	165.56	9	167.83	165.50	0	3,618	0.00%
2024/01/08	7	169.07	7	171.29	168.50	0	3,635	0.00%
2024/01/05	7	165.93	9	164.39	166.00	-2	3,610	-0.06%
2024/01/04	30	164.37	30	167.48	164.00	0	3,627	0.00%
2024/01/03	32	171.52	82	173.65	171.00	-50	3,602	-1.39%
2024/01/02	8	181.81	10	181.80	182.00	-2	3,536	-0.06%
2023/12/29	3	184.34	3	185.17	184.00	0	3,510	0.00%
2023/12/28	2	186.00	2.1	190.95	186.00	-0.1	3,481	0.00%
2023/12/27	50	188.56	90	185.87	190.00	-40	3,454	-1.16%
2023/12/26	52	190.50	1	188.50	191.00	51	3,299	1.55%
2023/12/25	25	188.96	25.2	187.90	189.00	-0.2	3,261	-0.01%
2023/12/22	32	188.94	132	186.19	189.00	-100	3,204	-3.12%	大賣/
2023/12/21	163	185.14	55	185.60	187.00	108	3,084	3.50%	大買/鉅額交易
2023/12/20	87	176.47	6.1	177.02	180.00	80.9	2,826	2.86%
2023/12/19	2	169.50	22	167.41	164.00	-20	2,678	-0.75%
2023/12/18	17	168.53	71	168.17	168.50	-54	2,651	-2.04%
2023/12/15	41	172.60	4	173.25	172.00	37	2,633	1.40%
2023/12/14	26	169.85	27	167.56	170.00	-1	2,593	-0.04%
2023/12/13	2	168.50	18	169.50	168.50	-16	2,560	-0.62%
2023/12/12	23	168.85	27	169.28	168.00	-4	2,549	-0.16%
2023/12/11	21	168.81	33	169.23	168.50	-12	2,474	-0.48%
2023/12/08	58	169.92	3	168.50	169.00	55	2,438	2.26%
2023/12/07	15	166.63	15	166.70	166.00	0	2,409	0.00%
2023/12/06	11	169.50	12	170.00	169.50	-1	2,376	-0.04%
2023/12/05	11.2	169.73	31.2	169.07	169.50	-20	2,351	-0.85%
2023/12/04	51.2	172.71	8	172.88	172.00	43.2	2,310	1.87%
2023/12/01	78	166.95	21	166.86	167.50	57	2,252	2.53%
2023/11/30	18	162.61	82	162.54	162.50	-64	2,142	-2.99%
2023/11/29	34	165.75	19	164.68	167.00	15	2,094	0.72%
2023/11/28	94.1	163.52	25	161.42	165.00	69.1	2,040	3.39%
2023/11/27	267	157.63	73	156.55	157.50	194	1,943	9.98%	大買/鉅額交易
2023/11/24	93	159.55	17	154.76	159.50	76	1,876	4.05%
2023/11/22	5	146.00	15	146.00	148.00	-10	1,626	-0.61%
2023/11/21	6	145.50	44	144.80	145.00	-38	1,605	-2.37%
2023/11/20	88	143.30	0	0.00	142.50	88	1,567	5.61%
2023/11/17	2	137.50	0	0.00	137.50	2	1,504	0.13%
2023/11/15	0	0.00	4	136.00	136.00	-4	1,496	-0.27%
2023/11/14	2	134.50	4	132.50	135.00	-2	1,485	-0.13%
2023/11/13	4	137.50	2	138.00	134.00	2	1,499	0.13%
2023/11/10	3	133.50	0	0.00	132.00	3	1,467	0.20%
2023/11/09	8	134.00	0	0.00	133.00	8	1,475	0.54%
2023/11/08	7	134.64	7	130.79	135.00	0	1,480	0.00%
2023/11/07	33	130.61	7	132.57	132.00	26	1,480	1.76%
2023/11/06	5	128.60	6	127.83	128.00	-1	1,461	-0.07%
2023/11/03	5	122.00	5	120.80	122.00	0	1,439	0.00%
2023/11/01	4	118.50	24	118.71	118.50	-20	1,475	-1.36%
2023/10/31	0	0.00	5	115.00	115.00	-5	1,474	-0.34%
2023/10/30	5	122.49	0	0.00	120.50	5	1,478	0.34%
2023/10/27	1	120.00	0	0.00	120.50	1	1,486	0.07%
2023/10/26	4	121.50	4	123.00	121.00	0	1,480	0.00%
2023/10/25	1	127.00	80	127.02	127.00	-79	1,510	-5.23%
2023/10/19	1	129.50	1	131.00	129.50	0	1,631	0.00%
2023/10/17	5	131.90	6	133.50	132.00	-1	1,671	-0.06%
2023/10/16	3	133.83	31	132.98	134.00	-28	1,706	-1.64%
2023/10/13	2	139.00	2	136.50	137.50	0	1,718	0.00%
2023/10/12	2	140.25	1	140.00	142.00	1	1,719	0.06%
2023/10/11	5	138.80	35	136.47	135.00	-30	1,726	-1.74%
2023/10/06	0	0.00	31	142.90	145.50	-31	1,766	-1.76%
2023/10/05	0	0.00	18	146.50	147.00	-18	1,867	-0.96%
2023/10/03	64	147.41	0	0.00	146.50	64	2,201	2.91%
2023/09/27	1	142.00	17	141.94	142.00	-16	2,613	-0.61%
2023/09/25	0	0.00	9	148.06	148.00	-9	2,731	-0.33%
2023/09/21	0	0.00	9	143.50	143.50	-9	2,858	-0.31%
2023/09/20	0	0.00	9	146.39	147.00	-9	2,878	-0.31%
2023/09/19	2	150.50	2	151.25	150.00	0	2,925	0.00%
2023/09/14	29	158.69	0	0.00	159.00	29	3,038	0.95%
2023/09/13	9	155.44	0	0.00	156.00	9	3,114	0.29%
2023/09/11	5	156.40	2	156.50	156.00	3	3,258	0.09%
2023/09/07	2	160.00	2	160.50	160.00	0	3,545	0.00%
2023/09/06	1	153.50	1	154.50	160.50	0	3,892	0.00%
2023/09/05	30	160.87	0	0.00	161.50	30	4,053	0.74%
2023/08/25	0	0.00	9	146.50	146.50	-9	4,685	-0.19%
2023/08/22	0	0.00	48	147.36	147.00	-48	5,011	-0.96%
2023/08/21	1	146.50	1	146.00	147.50	0	5,048	0.00%
2023/08/17	0	0.00	1	151.50	151.00	-1	5,153	-0.02%
2023/08/15	1	146.50	1	146.50	147.50	0	5,244	0.00%
2023/08/14	1	147.50	3	149.00	147.50	-2	5,382	-0.04%
2023/08/11	0	0.00	29	151.74	152.00	-29	5,447	-0.53%
2023/08/10	3	156.00	3	155.17	155.00	0	5,494	0.00%
2023/08/09	0	0.00	26	160.62	159.50	-26	5,560	-0.47%
2023/08/08	1	166.50	17	166.26	162.50	-16	5,626	-0.28%
2023/08/07	71	163.89	4	162.88	162.50	67	5,738	1.17%
2023/08/04	71	162.77	0	0.00	163.00	71	5,905	1.20%
2023/08/02	10	157.50	0	0.00	157.50	10	6,067	0.16%
2023/08/01	1	161.50	0	0.00	158.50	1	6,146	0.02%
2023/07/31	6	161.00	6	163.50	161.00	0	6,335	0.00%
2023/07/28	3	163.33	1	165.00	166.50	2	6,543	0.03%
2023/07/27	2	159.50	1	162.50	164.00	1	6,932	0.01%
2023/07/26	0	163.00	233	159.60	157.00	-233	7,101	-3.28%	大賣/鉅額交易
2023/07/25	1	165.00	247	163.22	165.00	-246	7,402	-3.32%	大賣/鉅額交易
2023/07/24	4	161.52	4	167.25	163.00	0	7,605	0.00%
2023/07/21	0	165.50	345.1	167.00	167.50	-345.1	7,798	-4.43%	大賣/鉅額交易
2023/07/20	6.1	169.02	0	0.00	169.50	6.1	8,084	0.08%
2023/07/19	2	173.96	6.4	171.07	171.50	-4.3	8,296	-0.05%
2023/07/18	24.2	173.86	0	0.00	172.00	24.2	8,703	0.28%
2023/07/17	0	0.00	2	178.50	176.50	-2	8,842	-0.02%
2023/07/14	15.2	179.44	7	179.21	177.00	8.2	8,947	0.09%
2023/07/13	10	181.45	5.3	179.69	178.50	4.8	9,155	0.05%
2023/07/12	19	185.11	4.1	188.20	182.50	14.9	9,582	0.16%
2023/07/11	39	192.74	13.1	192.58	192.00	25.9	9,750	0.27%
2023/07/10	20	186.10	4.1	188.84	186.00	15.9	9,716	0.16%
2023/07/07	10	178.55	12	179.54	181.00	-2	9,930	-0.02%
2023/07/06	65.1	181.42	22.1	183.82	186.00	42.9	10,098	0.43%
2023/07/05	8.2	183.76	26.1	185.43	182.00	-18	10,435	-0.17%
2023/07/04	309	177.83	5.3	177.60	178.00	303.8	10,587	2.87%	大買/鉅額交易
2023/07/03	3.3	179.56	2.4	181.13	175.00	0.9	10,700	0.01%
2023/06/30	40.2	174.52	0.1	173.50	177.00	40.1	10,678	0.38%
2023/06/29	22.3	172.43	6.1	172.98	172.00	16.2	10,648	0.15%
2023/06/28	17	171.50	0	0.00	170.50	17	10,581	0.16%
2023/06/27	61	173.77	1	172.00	171.50	60	10,597	0.57%
2023/06/26	22	174.82	0	0.00	174.50	22	10,547	0.21%
2023/06/21	4	175.00	4	175.88	175.00	0	10,541	0.00%
2023/06/20	17	176.97	57	177.39	176.00	-40	10,498	-0.38%
2023/06/19	2	180.25	1	179.00	181.00	1	10,452	0.01%
2023/06/16	0	0.00	6	186.08	184.00	-6	10,375	-0.06%
2023/06/15	124.1	187.16	10.1	186.18	184.50	114	10,331	1.10%	大買/鉅額交易
2023/06/14	7.1	184.95	0	0.00	186.50	7.1	10,236	0.07%
2023/06/13	82.1	184.48	109	185.45	183.00	-26.9	10,153	-0.27%	大賣/
2023/06/12	5.3	192.12	11	195.23	191.00	-5.8	9,945	-0.06%
2023/06/09	64	180.27	3.1	180.99	180.50	61	9,598	0.64%
2023/06/08	141	175.27	2	174.76	175.50	139	9,416	1.48%	大買/鉅額交易
2023/06/06	1.1	170.28	1	164.50	164.50	0.1	9,266	0.00%
2023/06/05	1	171.58	23	174.43	170.50	-22	9,210	-0.24%
2023/06/02	35	180.06	27	178.32	174.00	8	9,240	0.09%
2023/06/01	2	175.00	8	177.56	178.00	-6	9,102	-0.07%
2023/05/31	21	174.76	1.1	177.02	174.00	19.9	9,047	0.22%
2023/05/30	103	176.27	101.1	174.84	174.50	1.9	8,946	0.02%	大買/大賣/
2023/05/29	30	168.27	2	166.75	170.00	28	8,829	0.32%
2023/05/26	10.1	162.37	4	164.00	161.00	6.1	8,912	0.07%
2023/05/25	21.1	167.95	1	167.00	167.00	20.1	8,939	0.22%
2023/05/24	1	168.00	1.2	173.00	168.00	-0.2	8,972	0.00%
2023/05/23	1.2	171.93	0	0.00	169.00	1.2	9,168	0.01%
2023/05/19	19	169.47	1	169.00	169.00	18	9,282	0.19%
2023/05/18	10	172.40	15.5	172.70	172.00	-5.5	9,219	-0.06%
2023/05/17	2.1	165.94	23	166.07	166.50	-20.9	9,089	-0.23%
2023/05/16	7	164.93	41	162.68	160.50	-34	9,026	-0.38%
2023/05/15	9.1	164.11	21	163.47	163.00	-11.9	8,991	-0.13%
2023/05/12	12	170.00	14.1	167.62	172.00	-2.1	8,994	-0.02%
2023/05/11	11.1	169.10	27.2	170.90	168.50	-16.1	9,073	-0.18%
2023/05/10	12.2	174.65	30	174.42	174.50	-17.9	8,986	-0.20%
2023/05/09	4	174.75	13	172.92	175.00	-9	8,819	-0.10%
2023/05/08	34.3	174.21	18	174.00	173.50	16.3	8,661	0.19%
2023/05/05	63	172.94	7.2	172.51	171.00	55.8	8,602	0.65%
2023/05/04	10.2	171.70	27	170.93	169.00	-16.8	8,483	-0.20%
2023/05/03	27	181.28	12.1	182.88	177.00	14.9	8,314	0.18%
2023/05/02	55	174.80	68.1	180.04	187.50	-13.1	7,956	-0.16%
2023/04/28	86.1	165.47	76.1	164.96	170.50	10	7,796	0.13%
2023/04/27	38	161.47	24	158.41	158.00	14	7,464	0.19%
2023/04/26	26	165.90	27	166.41	167.00	-1	7,261	-0.01%
2023/04/25	86	168.73	112	173.75	169.00	-26	7,084	-0.37%	大賣/
2023/04/24	12	179.92	22	178.91	179.00	-10	6,806	-0.15%
2023/04/21	80	178.41	179	177.51	177.50	-99	6,606	-1.50%	大賣/
2023/04/20	18	174.39	19	174.71	172.50	-1	6,320	-0.02%
2023/04/19	17	180.62	33	178.53	182.50	-16	6,241	-0.26%
2023/04/18	171	183.13	61.1	181.05	179.00	109.9	6,223	1.77%	大買/鉅額交易
2023/04/17	177.1	178.88	65	178.27	179.50	112	6,223	1.80%	大買/鉅額交易
2023/04/14	83	165.60	45	164.44	171.00	38	5,844	0.65%
2023/04/13	9	164.16	7	163.14	163.00	2	5,569	0.04%
2023/04/12	24	167.83	35	166.57	165.00	-11	5,449	-0.20%
2023/04/11	56	156.10	37.1	154.94	165.00	18.9	5,282	0.36%
2023/04/10	34.1	150.78	65	150.84	150.00	-30.9	5,191	-0.60%
2023/04/07	13	140.35	6	144.17	147.50	7	4,778	0.15%
2023/04/06	55	135.05	15	134.63	134.50	40	4,473	0.89%
2023/03/29	11	121.77	11	119.64	121.00	0	4,263	0.00%
2023/03/28	8	121.81	4	121.25	122.00	4	4,247	0.09%
2023/03/27	0	0.00	49	127.51	127.00	-49	4,215	-1.16%
2023/03/23	8	128.00	0	0.00	128.00	8	4,220	0.19%
2023/03/17	0	0.00	3	127.83	129.50	-3	4,261	-0.07%
2023/03/16	0	0.00	6	125.33	125.00	-6	4,274	-0.14%
2023/03/15	0	0.00	8	126.81	126.50	-8	4,298	-0.19%
2023/03/10	5	131.50	4	131.50	129.00	1	4,432	0.02%
2023/03/09	0	0.00	1	133.00	133.00	-1	4,469	-0.02%
2023/03/07	34	135.96	8	134.56	134.50	26	4,634	0.56%
2023/03/06	8	132.88	0	0.00	132.50	8	4,662	0.17%
2023/03/03	0	0.00	28	131.59	131.00	-28	4,830	-0.58%
2023/03/02	4	131.50	27	131.19	131.50	-23	5,015	-0.46%
2023/03/01	3	131.00	3	130.67	130.50	0	5,130	0.00%
2023/02/24	5	131.70	72	133.13	132.50	-67	5,129	-1.31%
2023/02/23	8	142.19	3	141.67	141.00	5	5,029	0.10%
2023/02/22	0	0.00	1	135.50	135.50	-1	4,944	-0.02%
2023/02/21	36	142.82	22	143.89	141.50	14	4,913	0.28%
2023/02/20	39	138.15	8	135.00	140.50	31	4,701	0.66%
2023/02/17	17	127.91	3	126.00	128.00	14	4,736	0.30%
2023/02/16	7	129.00	6	126.50	129.00	1	4,898	0.02%
2023/02/14	0	0.00	3	127.83	127.50	-3	5,000	-0.06%
2023/02/13	0	0.00	24.3	126.27	126.00	-24.3	5,051	-0.48%
2023/02/10	19	131.34	58	132.97	131.50	-39	5,104	-0.76%
2023/02/09	59	139.64	10.4	139.74	138.00	48.6	5,072	0.96%
2023/02/08	39	134.81	0	0.00	135.00	39	5,066	0.77%
2023/02/07	1	131.50	1	131.50	130.50	0	5,063	0.00%
2023/02/06	1	130.50	1	131.00	131.50	0	5,105	0.00%
2023/02/03	22	132.00	6	131.67	130.50	16	5,172	0.31%
2023/02/02	15.5	135.55	4.2	135.80	135.50	11.3	5,197	0.22%
2023/02/01	40.4	132.93	18	131.42	136.00	22.4	5,211	0.43%
2023/01/31	67.1	129.88	13.1	129.16	130.50	54	5,186	1.04%
2023/01/30	10	130.00	7	130.36	129.50	3	5,131	0.06%
2023/01/17	1	126.50	7	124.00	124.50	-6	5,100	-0.12%
2023/01/16	1	126.00	2	126.50	128.00	-1	5,105	-0.02%
2023/01/13	2	126.00	2.2	126.40	125.00	-0.2	5,083	0.00%
2023/01/12	63	129.25	5	129.10	127.50	58	5,045	1.15%
2023/01/11	8	128.69	7	128.64	129.00	1	5,006	0.02%
2023/01/10	32	129.22	23.4	129.47	128.00	8.6	4,990	0.17%
2023/01/09	50.4	126.62	61	126.82	127.00	-10.6	4,837	-0.22%
2023/01/06	46	125.90	37	123.80	127.50	9	4,752	0.19%
2023/01/05	112	126.88	23	127.17	126.00	89	4,648	1.91%	大買/
2023/01/04	27	120.39	13	118.46	119.50	14	4,406	0.32%
2023/01/03	3	113.50	3	112.50	113.50	0	4,278	0.00%
2022/12/30	18	111.14	25	112.50	112.50	-7	4,269	-0.16%
2022/12/29	18	111.97	55	113.52	111.50	-37	4,260	-0.87%
2022/12/28	67	123.42	5	122.40	123.50	62	4,152	1.49%
2022/12/27	5	116.00	5	118.50	122.00	0	3,960	0.00%
2022/12/26	20	111.80	10	111.25	111.00	10	3,949	0.25%
2022/12/22	1	111.00	0	0.00	111.00	1	3,984	0.03%
2022/12/20	0	0.00	9	110.39	110.00	-9	3,998	-0.23%
2022/12/19	3	116.83	1	115.50	115.50	2	4,002	0.05%
2022/12/16	9	116.11	6	115.83	116.00	3	4,009	0.07%
2022/12/15	3	121.83	0	0.00	120.00	3	3,983	0.08%
2022/12/14	2	123.00	0	0.00	123.00	2	3,985	0.05%
2022/12/13	0.3	119.00	28	118.71	118.50	-27.7	3,964	-0.70%
2022/12/08	0	0.00	7	121.57	122.00	-7	3,952	-0.18%
2022/12/07	0	0.00	10	124.05	124.00	-10	3,949	-0.25%
2022/12/06	5	126.50	5	127.80	126.00	0	3,931	0.00%
2022/12/05	2	130.50	0	0.00	131.00	2	3,909	0.05%
2022/12/02	7	133.86	6	133.25	130.50	1	3,879	0.03%
2022/12/01	1	132.00	46	128.75	130.00	-45	3,783	-1.19%
2022/11/30	8	129.44	7	129.50	128.50	1	3,733	0.03%
2022/11/29	10	132.75	61	133.64	132.50	-51	3,683	-1.38%
2022/11/28	44	132.81	33	127.94	135.50	11	3,547	0.31%
2022/11/25	58	130.23	83	127.92	129.50	-25	3,445	-0.73%
2022/11/24	162	126.27	25	126.40	127.50	137	3,258	4.20%	大買/鉅額交易
2022/11/23	43	120.72	6	117.08	120.00	37	3,051	1.21%
2022/11/22	0	0.00	1	115.00	114.00	-1	2,914	-0.03%
2022/11/21	20	113.00	2	112.00	111.00	18	2,873	0.63%
2022/11/18	2	114.50	3	114.50	111.00	-1	2,817	-0.04%
2022/11/17	3	115.00	3	113.50	115.00	0	2,782	0.00%
2022/11/16	14	113.18	14	113.54	113.50	0	2,741	0.00%
2022/11/15	7	114.29	7	117.93	114.50	0	2,691	0.00%
2022/11/14	0	0.00	5.1	115.86	117.50	-5.1	2,501	-0.20%
2022/11/11	41.1	107.81	13	110.12	107.00	28.1	2,329	1.21%
2022/11/10	3	104.50	1	104.00	105.00	2	2,243	0.09%
2022/11/09	3	106.00	3	105.00	106.00	0	2,234	0.00%
2022/11/08	32	105.39	25	107.04	103.50	7	2,208	0.32%
2022/11/07	18	107.00	18.1	105.00	106.00	-0.1	2,136	0.00%
2022/11/04	8.1	106.30	9	106.72	105.00	-0.9	2,084	-0.04%
2022/11/02	5	100.50	3.1	100.02	100.00	2	1,912	0.10%
2022/11/01	10.1	102.01	14	100.55	101.00	-4	1,866	-0.21%
2022/10/31	54	94.85	94	94.99	95.40	-40	1,793	-2.23%
2022/10/28	1	96.20	0	0.00	89.80	1	1,731	0.06%
2022/10/27	0	0.00	33	94.35	97.10	-33	1,639	-2.01%
2022/10/26	1	89.70	36	90.29	89.20	-35	1,601	-2.19%
2022/10/24	0	0.00	1	94.60	93.70	-1	1,591	-0.06%
2022/10/14	0	0.00	7	92.00	97.00	-7	1,653	-0.42%
2022/10/13	1	88.20	2	89.95	88.20	-1	1,657	-0.06%
2022/10/12	0	0.00	10	94.91	94.10	-10	1,651	-0.61%
2022/10/11	3	98.40	10.1	96.54	95.10	-7.1	1,654	-0.43%
2022/10/07	3	103.00	2.1	103.48	102.00	1	1,691	0.06%
2022/10/06	19.1	105.57	3	105.67	104.50	16.1	1,744	0.92%
2022/10/05	29	104.78	24.2	105.62	103.50	4.8	1,748	0.27%
2022/10/04	0.2	101.96	0.2	102.00	103.00	0	1,729	0.00%
2022/10/03	0.2	100.65	0	0.00	100.50	0.2	1,718	0.01%
2022/09/30	12	97.23	1	96.20	97.50	11	1,726	0.64%
2022/09/29	0	0.00	22	94.17	93.90	-22	1,738	-1.27%
2022/09/23	3	107.33	0	0.00	108.00	3	1,844	0.16%
2022/09/22	2	111.00	0	0.00	112.50	2	1,853	0.11%
2022/09/21	2	112.99	0	0.00	113.00	2	1,862	0.11%
2022/09/20	0	0.00	1	113.00	113.00	-1	1,857	-0.05%
2022/09/19	0	0.00	1	116.50	112.00	-1	1,866	-0.05%
2022/09/16	1	115.00	9	115.00	115.00	-8	1,859	-0.43%
2022/09/15	0	0.00	3	120.17	118.50	-3	1,867	-0.16%
2022/09/14	9	117.50	0	0.00	119.50	9	1,876	0.48%
2022/09/12	0	0.00	1	128.50	128.00	-1	1,874	-0.05%
2022/09/05	0	0.00	7	128.07	128.50	-7	1,953	-0.36%
2022/09/01	7	137.71	3	137.67	136.50	4	1,986	0.20%
2022/08/31	2	140.50	2	136.50	140.50	0	1,988	0.00%
2022/08/26	0	143.00	0	0.00	142.50	0	2,078	0.00%
2022/08/25	1	145.00	1	147.50	146.00	0	2,107	0.00%
2022/08/24	2	144.00	3	144.83	144.00	-1	2,179	-0.05%
2022/08/23	0	0.00	1	143.00	143.00	-1	2,251	-0.04%
2022/08/22	1	143.50	0	0.00	142.50	1	2,276	0.04%
2022/08/19	3	149.00	1	146.00	146.00	2	2,272	0.09%
2022/08/18	0	0.00	1	147.50	146.50	-1	2,277	-0.04%
2022/08/17	1	145.00	6	145.58	145.00	-5	2,264	-0.22%
2022/08/16	2	150.50	25	150.50	146.00	-23	2,269	-1.01%
2022/08/15	30	149.38	9.2	148.65	149.50	20.8	2,261	0.92%
2022/08/12	5.2	141.77	1	142.00	141.50	4.2	2,226	0.19%
2022/08/11	1	135.50	0	0.00	135.50	1	2,227	0.04%
2022/08/09	1	138.49	0	0.00	138.50	1	2,241	0.05%
2022/08/08	1	140.50	0.1	139.00	142.00	0.9	2,273	0.04%
2022/08/05	2.1	137.96	2	135.00	138.00	0.1	2,282	0.01%
2022/08/02	17	134.21	0	0.00	134.50	17	2,414	0.70%
2022/07/29	3	142.83	3	140.50	141.50	0	2,486	0.00%
2022/07/27	0	0.00	10	139.00	139.00	-10	2,654	-0.38%
2022/07/26	0	135.00	0	0.00	135.50	0	2,718	0.00%
2022/07/22	2	154.25	3.4	154.53	153.00	-1.4	2,855	-0.05%
2022/07/21	5	142.90	4	142.88	145.00	1	2,868	0.03%
2022/07/20	21	141.86	12	140.75	139.00	9	2,903	0.31%
2022/07/19	0	0.00	2	137.75	136.50	-2	2,934	-0.07%
2022/07/15	3	132.67	3	136.50	136.00	0	3,161	0.00%
2022/07/14	1	128.00	32	125.47	132.00	-31	3,202	-0.97%
2022/07/13	4	124.00	51	125.19	123.00	-47	3,218	-1.46%
2022/07/12	24	124.48	20	124.15	125.50	4	3,213	0.12%
2022/07/11	3	132.67	2	134.50	133.00	1	3,215	0.03%
2022/07/06	4	128.86	4	126.38	125.00	0	3,477	0.00%
2022/07/01	1	142.51	0	0.00	142.50	1	3,539	0.03%
2022/06/30	0	0.00	1	160.00	158.00	-1	3,560	-0.03%
2022/06/29	1.1	175.14	0	0.00	175.00	1.1	3,593	0.03%
2022/06/27	1	178.50	1	179.50	182.00	0	3,621	0.00%
2022/06/23	0	0.00	1	178.50	173.00	-1	3,616	-0.03%
2022/06/22	0	0.00	5	177.50	177.50	-5	3,595	-0.14%
2022/06/21	0.1	186.50	5	187.00	187.50	-4.9	3,589	-0.14%
2022/06/17	0	0.00	1	193.50	191.00	-1	3,556	-0.03%
2022/06/16	3.1	202.58	1	207.50	198.50	2.1	3,518	0.06%
2022/06/15	7.2	202.65	11	201.95	200.50	-3.8	3,508	-0.11%
2022/06/14	10	202.50	15	202.50	206.50	-5	3,502	-0.14%
2022/06/13	1	214.50	0	0.00	205.50	1	3,474	0.03%
2022/06/10	23	219.35	5	219.00	221.00	18	3,455	0.52%
2022/06/09	2	217.00	0	0.00	217.50	2	3,443	0.06%
2022/06/08	13	219.54	8	220.75	218.50	5	3,448	0.14%
2022/06/07	10	223.75	10	221.50	221.00	0	3,425	0.00%
2022/06/06	2	216.25	4	220.88	222.50	-2	3,405	-0.06%
2022/06/02	6	217.67	1	220.94	217.00	5	3,412	0.15%
2022/06/01	4	222.14	4	221.63	222.50	0	3,396	0.00%
2022/05/31	4	220.63	4	221.61	217.50	0	3,324	0.00%
2022/05/30	0	0.00	10	211.00	212.00	-10	3,245	-0.31%
2022/05/27	18	201.83	4	200.50	201.00	14	3,222	0.43%
2022/05/26	11	201.14	0	0.00	197.00	11	3,223	0.34%
2022/05/25	0	0.00	0.1	207.00	204.50	-0.1	3,244	0.00%
2022/05/24	4.1	206.06	25	207.80	203.50	-20.9	3,278	-0.64%
2022/05/23	20	213.25	0	0.00	210.50	20	3,276	0.61%
2022/05/20	5	208.50	0	0.00	206.50	5	3,256	0.15%
2022/05/18	1	208.00	1	211.00	206.50	0	3,249	0.00%
2022/05/17	12	208.67	5	209.50	212.00	7	3,231	0.22%
2022/05/16	9	208.56	5	210.00	206.00	4	3,210	0.13%
2022/05/13	2	215.50	2	215.50	215.00	0	3,171	0.00%
2022/05/12	12	216.83	12	214.04	210.50	0	3,154	0.00%
2022/05/11	32	213.17	31	214.56	213.00	1	3,102	0.03%
2022/05/10	11	213.77	16	214.88	218.00	-5	3,046	-0.16%
2022/05/09	1	209.00	66	208.42	208.00	-65	2,991	-2.17%
2022/05/06	20	214.88	16	214.00	214.50	4	2,954	0.14%
2022/05/05	18	224.53	24.1	224.54	225.00	-6.1	2,910	-0.21%
2022/05/04	31	215.47	30.4	217.35	220.00	0.7	2,791	0.02%
2022/05/03	62.4	205.87	38	202.97	210.00	24.4	2,690	0.90%
2022/04/29	30	204.23	28	204.54	202.50	2	2,624	0.08%
2022/04/27	20.1	185.50	20	184.23	186.50	0.1	2,447	0.00%
2022/04/26	0	0.00	30	196.83	195.00	-30	2,388	-1.26%
2022/04/25	9	200.39	11	203.32	199.00	-2	2,345	-0.09%
2022/04/22	44	216.58	45	214.74	215.50	-1	2,295	-0.04%
2022/04/21	25	212.64	36.1	217.35	216.00	-11.1	2,178	-0.51%
2022/04/20	39.1	210.10	9	207.67	205.00	30.1	2,026	1.48%
2022/04/19	133	200.03	90	198.43	203.50	43	1,946	2.21%	大買/
2022/04/18	1	192.00	30	190.08	194.00	-29	1,877	-1.54%
2022/04/15	25	193.76	37	197.23	194.00	-12	1,831	-0.66%
2022/04/14	53	205.88	4	204.88	203.00	49	1,787	2.74%
2022/04/13	9	200.78	9.1	199.46	202.00	-0.1	1,670	-0.01%
2022/04/12	5.1	194.77	14.1	203.16	201.00	-9	1,570	-0.57%
2022/04/11	10	192.50	8	193.94	188.50	2	1,427	0.14%
2022/04/08	51.1	190.92	30	190.37	192.50	21.1	1,328	1.59%
2022/04/07	11	176.73	5	175.00	175.00	6	1,274	0.47%
2022/04/06	16	179.63	40	181.04	178.50	-24	1,241	-1.93%
2022/04/01	19	194.45	13	191.96	193.00	6	1,176	0.51%
2022/03/31	1	190.00	0	0.00	190.00	1	1,118	0.09%
2022/03/30	0	180.00	0	0.00	181.50	0	1,095	0.00%
2022/03/28	10	172.40	10	170.50	174.50	0	1,116	0.00%
2022/03/22	10	187.10	10	185.00	184.50	0	1,226	0.00%
2022/03/16	0	176.32	2	178.50	175.00	-2	1,274	-0.16%
2022/03/15	9	180.00	1	174.50	174.00	8	1,284	0.62%
2022/03/14	1	186.00	0	0.00	186.00	1	1,285	0.08%
2022/03/11	6	186.59	1	188.00	188.50	5	1,302	0.38%
2022/03/10	0	0.00	7	195.00	195.50	-7	1,319	-0.53%
2022/03/08	1	194.00	1	192.00	178.50	0	1,312	0.00%
2022/03/07	1	195.99	10	199.00	193.00	-9	1,294	-0.69%
2022/03/03	10	217.50	0	0.00	215.50	10	1,309	0.76%
2022/03/02	0	0.00	1	216.00	216.50	-1	1,342	-0.07%
2022/03/01	0	0.00	5	218.00	220.00	-5	1,365	-0.37%
2022/02/25	16	215.28	47	214.56	213.50	-31	1,381	-2.24%
2022/02/24	50	217.77	30	215.70	211.00	20	1,364	1.47%
2022/02/23	17	218.44	5	221.00	218.00	12	1,346	0.89%
2022/02/22	0	0.00	6	214.00	214.00	-6	1,366	-0.44%
2022/02/18	14	213.07	14	213.39	216.00	0	1,552	0.00%
2022/02/17	1	223.99	0	0.00	222.00	1	1,601	0.06%
2022/02/16	11	223.86	0	0.00	220.00	11	1,649	0.67%
2022/02/15	0	0.00	6	221.58	221.00	-6	1,689	-0.36%
2022/02/14	5	221.50	0	0.00	221.50	5	1,696	0.30%
2022/02/11	5	232.50	2	238.50	232.50	3	1,686	0.18%
2022/02/10	0	237.00	0	240.00	236.00	0	1,687	0.00%
2022/02/09	0	0.00	3	240.00	239.00	-3	1,689	-0.18%
2022/02/08	5	232.50	0	0.00	230.50	5	1,691	0.30%
2022/02/07	0	0.00	4	232.00	235.50	-4	1,701	-0.24%
2022/01/25	0	222.00	0	0.00	219.50	0	1,711	0.00%
2022/01/24	0	0.00	10	227.00	227.50	-10	1,730	-0.58%
2022/01/18	1	253.50	0	0.00	249.50	1	2,095	0.05%
2022/01/17	0	0.00	10	246.00	248.00	-10	2,228	-0.45%
2022/01/12	0	240.00	0	0.00	240.00	0	2,317	0.00%
2022/01/11	17	248.15	24	249.44	247.50	-7	2,313	-0.30%
2022/01/10	0	0.00	3	252.00	251.00	-3	2,308	-0.13%
2022/01/07	15	252.60	20	250.43	254.50	-5	2,338	-0.21%
2022/01/03	0	0.00	1	267.00	266.00	-1	2,356	-0.04%
2021/12/27	2	277.00	1	274.50	277.00	1	2,417	0.04%
2021/12/24	5	277.00	4	275.02	275.50	1	2,435	0.04%
2021/12/23	6	279.25	0	0.00	276.50	6	2,464	0.24%
2021/12/22	3	288.50	2.1	283.69	282.50	0.9	2,458	0.04%
2021/12/21	7.1	286.21	2.1	289.81	287.50	5	2,446	0.20%
2021/12/20	10.1	288.80	11	290.54	292.00	-0.9	2,434	-0.04%
2021/12/17	5	271.50	0	0.00	280.00	5	2,393	0.21%
2021/12/16	1	275.00	7	279.07	279.50	-6	2,467	-0.24%
2021/12/15	0	0.00	10.4	268.87	270.00	-10.4	2,444	-0.43%
2021/12/14	0	0.00	1	260.00	260.00	-1	2,437	-0.04%
2021/12/08	1	257.99	10	260.50	256.50	-9	2,402	-0.37%
2021/12/07	5	253.50	0	0.00	256.00	5	2,416	0.21%
2021/12/06	1	260.55	1.1	263.74	260.00	-0.1	2,397	0.00%
2021/12/02	5	274.00	0	0.00	270.00	5	2,377	0.21%
2021/12/01	1	279.00	2	278.00	277.50	-1	2,397	-0.04%
2021/11/30	6	279.17	1	283.50	275.00	5	2,388	0.21%
2021/11/29	1	277.00	5	282.00	279.00	-4	2,383	-0.17%
2021/11/26	5	285.50	2	287.50	284.00	3	2,361	0.13%
2021/11/25	5	294.50	0	0.00	292.00	5	2,329	0.22%
2021/11/24	1	309.50	4.4	304.30	304.50	-3.4	2,297	-0.15%
2021/11/23	11	316.82	6.1	316.51	309.50	5	2,274	0.22%
2021/11/22	5.1	318.52	0	0.00	316.50	5.1	2,266	0.22%
2021/11/19	2	331.75	2	329.75	326.00	0	2,261	0.00%
2021/11/18	200	338.45	2	337.00	328.00	198	2,230	8.88%	大買/鉅額交易
2021/11/17	31	331.52	19.1	335.60	335.00	12	2,174	0.55%
2021/11/16	4.1	323.58	3.1	326.03	335.50	1	2,052	0.05%
2021/11/15	9.2	308.83	3.2	313.65	305.00	6	1,998	0.30%
2021/11/12	60.2	301.35	2.4	301.01	300.00	57.8	1,987	2.91%
2021/11/11	0.2	292.50	6.3	292.91	294.50	-6.1	1,949	-0.31%
2021/11/10	0.2	288.25	0.1	287.50	289.50	0.2	1,953	0.01%
2021/11/09	0.1	288.00	1	288.00	289.00	-1	1,967	-0.05%
2021/11/08	0	0.00	0.4	289.00	286.00	-0.4	1,981	-0.02%
2021/11/05	0	0.00	0.1	296.48	295.50	-0.1	2,009	0.00%
2021/11/04	3.1	300.45	0.1	299.00	296.50	3	2,051	0.14%
2021/11/03	0.1	298.30	0	0.00	297.00	0.1	2,046	0.00%
2021/10/29	7	291.21	2	288.00	288.00	5	2,099	0.24%
2021/10/28	5	319.90	15	321.97	320.00	-10	2,062	-0.48%
2021/10/27	28	324.36	24	323.65	327.50	4	1,993	0.20%
2021/10/26	7	301.86	8	300.31	306.50	-1	1,835	-0.06%
2021/10/22	29	246.03	11	243.23	254.00	18	1,638	1.10%
2021/10/20	3	228.17	0	0.00	224.50	3	1,609	0.19%
2021/10/15	13	227.15	2	235.00	226.50	11	1,644	0.67%
2021/10/14	2	227.50	0	0.00	231.00	2	1,633	0.12%
2021/10/06	0	0.00	8	213.00	212.00	-8	1,668	-0.48%
2021/10/05	0	0.00	9	218.56	219.50	-9	1,642	-0.55%
2021/10/04	0	0.00	52	212.97	209.50	-52	1,632	-3.19%
2021/10/01	7	230.00	5	220.00	220.00	2	1,636	0.12%
2021/09/30	0	0.00	5	238.50	236.50	-5	1,656	-0.30%
2021/09/28	0	0.00	11	251.14	251.00	-11	1,651	-0.67%
2021/09/24	2	255.50	1	252.00	249.00	1	1,659	0.06%
2021/09/23	7.2	265.83	10	285.25	257.00	-2.8	1,663	-0.17%
2021/09/16	5.2	396.78	0	0.00	396.50	5.2	1,622	0.32%
2021/09/15	20	394.73	1	399.00	394.50	19	1,614	1.18%
2021/09/14	25	397.42	2	394.76	397.00	23	1,628	1.41%
2021/09/13	2	395.00	1	397.00	393.00	1	1,632	0.06%
2021/09/10	44	396.25	2	392.25	391.50	42	1,628	2.58%
2021/09/09	2	382.25	2	379.75	386.00	0	1,609	0.00%
2021/09/08	2	385.00	2	383.00	378.00	0	1,615	0.00%
2021/09/07	7	384.07	6	385.50	388.00	1	1,624	0.06%
2021/09/06	5	372.58	5	370.20	371.50	0	1,610	0.00%
2021/09/03	0	0.00	2	371.25	375.00	-2	1,587	-0.13%
2021/08/30	0	0.00	1	374.50	378.00	-1	1,664	-0.06%
2021/08/27	5	371.60	1	372.00	371.50	4	1,685	0.24%
2021/08/26	1	385.00	56	380.66	376.50	-55	1,707	-3.22%
2021/08/25	1	390.00	0	0.00	380.00	1	1,700	0.06%
2021/08/24	3	369.17	0	0.00	374.50	3	1,697	0.18%
2021/08/23	5	367.00	0	0.00	375.50	5	1,733	0.29%
2021/08/20	32	363.86	6	359.83	362.50	26	1,746	1.49%
2021/08/19	5	358.90	0	0.00	350.00	5	1,762	0.28%
2021/08/18	2	356.00	4	368.00	371.00	-2	1,797	-0.11%
2021/08/17	1	363.00	0	0.00	356.00	1	1,785	0.06%
2021/08/16	4	376.25	0	0.00	371.50	4	1,801	0.22%
2021/08/13	1	379.00	2	377.25	384.00	-1	1,810	-0.06%
2021/08/12	6	368.17	1	377.00	378.50	5	1,839	0.27%
2021/08/11	6	368.67	6	367.50	370.00	0	1,850	0.00%
2021/08/10	1	361.50	39	366.49	360.00	-38	1,875	-2.03%
2021/08/09	7	392.64	2	392.00	385.50	5	1,892	0.26%
2021/08/06	9	391.22	10	398.00	395.00	-1	1,937	-0.05%
2021/08/05	40	393.96	2	396.75	394.00	38	1,949	1.95%
2021/08/03	5	399.50	1	401.50	400.50	4	2,055	0.19%
2021/08/02	0	0.00	16	408.66	408.00	-16	2,077	-0.77%
2021/07/30	8.1	400.42	7	402.93	400.00	1.1	2,115	0.05%
2021/07/29	6.1	407.55	7	410.36	409.00	-0.9	2,140	-0.04%
2021/07/28	0	0.00	3	414.00	416.00	-3	2,190	-0.14%
2021/07/27	5	429.50	14	421.14	425.50	-9	2,275	-0.40%
2021/07/26	6	441.17	10.1	443.44	448.00	-4.1	2,274	-0.18%
2021/07/23	5.1	433.89	0	0.00	424.00	5.1	2,304	0.22%
2021/07/22	5	427.30	1.3	422.54	424.00	3.7	2,310	0.16%
2021/07/21	5.1	424.56	70	422.96	420.00	-64.9	2,327	-2.79%
2021/07/20	5.1	432.10	100	431.06	427.50	-94.9	2,339	-4.06%
2021/07/19	0	0.00	5	450.00	448.00	-5	2,357	-0.21%
2021/07/16	3.1	449.17	0	0.00	447.00	3.1	2,392	0.13%
2021/07/15	3.2	459.16	32	455.83	454.00	-28.8	2,390	-1.20%
2021/07/14	5	463.50	9	463.72	463.50	-4	2,412	-0.17%
2021/07/09	3	466.17	1	463.00	464.00	2	2,529	0.08%
2021/07/08	0	0.00	5.2	469.04	471.50	-5.2	2,621	-0.20%
2021/07/07	2	475.00	52	471.19	462.00	-50	2,650	-1.89%
2021/07/06	8	484.06	12	475.25	470.00	-4	2,674	-0.15%
2021/07/05	6	494.75	2	492.25	494.00	4	2,716	0.15%
2021/07/02	9	486.17	28	478.14	486.00	-19	2,780	-0.68%
2021/07/01	2	484.27	5	483.00	483.00	-3	2,887	-0.10%
2021/06/30	3.1	483.65	15	494.03	484.50	-11.9	2,934	-0.41%
2021/06/29	22.4	497.31	40	500.31	494.50	-17.6	2,987	-0.59%
2021/06/28	12	512.83	4	511.50	513.00	8	3,012	0.27%
2021/06/25	29	527.86	16	518.50	520.00	13	3,173	0.41%
2021/06/24	24.1	512.59	7	516.29	510.00	17.1	3,276	0.52%
2021/06/23	27.1	517.88	6	522.33	523.00	21.1	3,402	0.62%
2021/06/22	8	508.25	2	512.50	502.00	6	3,405	0.18%
2021/06/21	2	513.49	22	513.23	512.00	-20	3,402	-0.59%
2021/06/18	6	512.33	4	523.00	511.00	2	3,419	0.06%
2021/06/17	2	519.50	7	517.29	522.00	-5	3,427	-0.15%
2021/06/16	5	516.80	1.1	510.77	508.00	3.9	3,458	0.11%
2021/06/15	2.1	523.01	0	0.00	523.00	2.1	3,520	0.06%
2021/06/11	2	527.00	2	538.00	522.00	0	3,728	0.00%
2021/06/10	10	537.10	6	539.33	533.00	4	3,836	0.10%
2021/06/09	11	541.00	3	547.00	533.00	8	3,900	0.21%
2021/06/08	2	528.50	3	528.67	530.00	-1	3,914	-0.03%
2021/06/07	3	519.00	3.2	515.81	530.00	-0.2	3,977	-0.01%
2021/06/04	9	509.44	24	509.79	511.00	-15	3,998	-0.38%
2021/06/03	0	0.00	19	515.37	522.00	-19	4,051	-0.47%
2021/06/02	4.1	508.21	10	503.50	501.00	-6	4,087	-0.15%
2021/06/01	17	515.71	4	522.50	512.00	13	4,143	0.31%
2021/05/31	1	519.00	9	515.00	518.00	-8	4,212	-0.19%
2021/05/28	8	509.50	76	514.09	507.00	-68	4,254	-1.60%
2021/05/27	1	497.06	67	504.07	509.00	-66	4,317	-1.53%
2021/05/26	31	519.74	46	513.30	513.00	-15	4,367	-0.34%
2021/05/25	7	500.29	3	491.00	498.50	4	4,399	0.09%
2021/05/24	2	467.00	0	468.60	478.50	2	4,422	0.04%
2021/05/21	4	462.50	5	469.20	462.50	-1	4,453	-0.02%
2021/05/20	3	464.67	1	470.50	460.50	2	4,466	0.04%
2021/05/19	4	453.38	5	460.70	450.00	-1	4,473	-0.02%
2021/05/18	5	462.90	3	457.83	464.00	2	4,521	0.04%
2021/05/17	3	431.83	10.1	439.70	447.50	-7.1	4,612	-0.15%
2021/05/14	13.1	440.89	24	444.17	438.00	-10.9	4,633	-0.24%
2021/05/13	4	429.13	3	428.67	429.50	1	4,665	0.02%
2021/05/12	114	421.19	23.7	424.33	432.50	90.3	4,702	1.92%	大買/
2021/05/11	0.1	420.55	9	424.61	415.50	-8.9	4,693	-0.19%
2021/05/10	8	458.25	113	455.85	452.00	-105	4,716	-2.23%	大賣/鉅額交易
2021/05/07	19	463.21	5	466.40	473.00	14	4,773	0.29%
2021/05/06	56	438.24	21	440.98	443.00	35	4,813	0.73%
2021/05/05	12.1	435.58	10	428.50	428.00	2.1	4,883	0.04%
2021/05/04	148	441.26	31	443.23	441.00	117	4,974	2.35%	大買/鉅額交易
2021/05/03	1.1	495.17	34.1	490.56	490.00	-32.9	4,978	-0.66%
2021/04/29	8	549.50	10	555.70	544.00	-2	5,153	-0.04%
2021/04/28	10	550.20	31	548.39	543.00	-21	5,333	-0.39%
2021/04/27	1	560.00	17	562.00	557.00	-16	5,506	-0.29%
2021/04/26	12	551.42	41	550.51	551.00	-29	5,597	-0.52%
2021/04/23	0	0.00	4	539.75	551.00	-4	5,666	-0.07%
2021/04/22	6.2	542.89	12	537.83	527.00	-5.8	5,748	-0.10%
2021/04/21	3	544.33	4.4	545.00	545.00	-1.4	5,771	-0.02%
2021/04/20	58	545.98	0	0.00	550.00	58	5,881	0.99%
2021/04/19	11.1	547.18	9	546.00	541.00	2.1	6,030	0.03%
2021/04/16	3.1	562.38	19	564.74	563.00	-16	6,091	-0.26%
2021/04/15	20.1	556.19	17	563.71	572.00	3.1	6,186	0.05%
2021/04/14	11.2	553.09	148	568.89	543.00	-136.9	6,225	-2.20%	大賣/鉅額交易
2021/04/13	13	593.08	11	590.64	580.00	2	6,244	0.03%
2021/04/12	29.1	598.31	70	604.13	586.00	-40.9	6,314	-0.65%
2021/04/09	15	622.67	45.1	625.15	618.00	-30.1	6,388	-0.47%
2021/04/08	5.3	651.41	21	651.81	649.00	-15.7	6,441	-0.24%
2021/04/07	24	666.63	6	648.37	667.00	18	6,581	0.27%
2021/04/06	3	633.67	12	641.66	633.00	-9	6,600	-0.14%
2021/04/01	58	641.50	53	645.06	634.00	5	6,651	0.08%
2021/03/31	28	634.04	21	631.05	634.00	7	6,721	0.10%
2021/03/30	58	632.02	46.1	638.00	631.00	11.9	6,718	0.18%
2021/03/29	34.1	622.23	20	621.70	612.00	14.1	6,609	0.21%
2021/03/26	7	618.24	33	610.85	631.00	-26	6,586	-0.39%
2021/03/25	2	579.50	7	581.43	574.00	-5	6,600	-0.08%
2021/03/23	8	579.50	3.1	590.34	575.00	5	7,149	0.07%
2021/03/22	12.1	586.52	6.1	595.81	580.00	6	7,328	0.08%
2021/03/19	5.1	584.85	15	587.07	588.00	-9.9	7,414	-0.13%
2021/03/18	21	601.14	14	605.30	596.00	7	7,444	0.09%
2021/03/17	47.1	615.21	45.7	624.44	600.00	1.3	7,527	0.02%
2021/03/16	23.3	605.77	21	606.84	616.00	2.3	7,477	0.03%
2021/03/15	11	592.01	16	591.81	590.00	-5	7,511	-0.07%
2021/03/12	9	581.45	9	581.48	575.00	0	7,502	0.00%
2021/03/11	8	573.39	12	564.58	588.00	-4	7,514	-0.05%
2021/03/10	12	548.92	3	548.00	548.00	9	7,620	0.12%
2021/03/09	8	543.63	8	543.13	542.00	0	7,646	0.00%
2021/03/08	16	560.94	24	571.42	551.00	-8	7,627	-0.11%
2021/03/05	4	562.78	18	570.67	567.00	-14	7,662	-0.18%
2021/03/04	15	575.00	14	583.89	572.00	1	7,704	0.01%
2021/03/03	11	584.50	10	586.00	599.00	1	7,688	0.01%
2021/03/02	12.1	581.24	13	591.15	571.00	-0.9	7,701	-0.01%
2021/02/26	5.1	570.24	19	576.13	583.00	-13.9	7,765	-0.18%
2021/02/25	9.5	578.16	9	581.67	567.00	0.5	7,883	0.01%
2021/02/24	4	579.50	76	578.30	568.00	-72	7,983	-0.90%
2021/02/23	6	573.50	4	579.75	576.00	2	8,157	0.02%
2021/02/22	4	594.50	4	596.66	592.00	0	8,195	0.00%
2021/02/19	12	594.92	5	598.40	591.00	7	8,290	0.08%
2021/02/18	6	600.17	6	601.17	605.00	0	8,465	0.00%
2021/02/17	42	609.69	23	618.04	603.00	19	8,687	0.22%
2021/02/05	14	584.93	22	584.14	587.00	-8	8,753	-0.09%
2021/02/04	17	565.35	17	568.24	565.00	0	8,799	0.00%
2021/02/03	10	580.60	5	578.83	573.00	5	8,869	0.06%
2021/02/02	30	574.83	26	572.23	577.00	4	8,968	0.05%
2021/02/01	16	547.56	13	548.08	548.00	3	9,061	0.03%
2021/01/29	16	568.56	5	578.20	563.00	11	9,238	0.12%
2021/01/28	81	581.64	59	579.17	567.00	22	9,304	0.24%
2021/01/27	26	590.92	27	591.67	590.00	-1	9,283	-0.01%
2021/01/26	46	585.39	85	588.06	576.00	-39	9,232	-0.42%
2021/01/25	26	612.35	33	613.70	620.00	-7	9,126	-0.08%
2021/01/22	43	615.00	39	614.36	613.00	4	9,070	0.04%
2021/01/21	101	594.16	98	591.00	602.00	3	8,913	0.03%	大買/
2021/01/20	95	547.15	29	551.41	553.00	66	8,703	0.76%
2021/01/19	15	522.40	60	516.40	546.00	-45	8,536	-0.53%
2021/01/18	8	500.00	10	500.80	496.50	-2	8,475	-0.02%
2021/01/15	14	508.57	10	511.30	515.00	4	8,411	0.05%
2021/01/14	29	497.45	27	498.02	503.00	2	8,328	0.02%
2021/01/13	26	496.15	28	495.46	505.00	-2	8,292	-0.02%
2021/01/12	62	485.59	62	492.49	484.00	0	8,181	0.00%
2021/01/11	16	448.88	17	466.76	475.50	-1	8,011	-0.01%
2021/01/08	17	434.15	125	439.70	432.50	-108	7,995	-1.35%	大賣/鉅額交易
2021/01/07	117	431.43	18	430.47	435.50	99	7,889	1.25%	大買/
2021/01/06	35	419.01	38	427.07	414.50	-3	7,810	-0.04%
2021/01/05	11	418.27	16	413.09	423.50	-5	7,744	-0.06%
2021/01/04	20	405.68	9	405.50	405.50	11	7,697	0.14%
2020/12/31	49	397.83	60	392.84	394.50	-11	7,683	-0.14%
2020/12/30	52	390.27	49	391.47	400.00	3	7,642	0.04%
2020/12/29	10	380.80	19	380.63	374.00	-9	7,524	-0.12%
2020/12/28	31	378.73	10	380.15	368.50	21	7,464	0.28%
2020/12/25	43	376.56	10	367.40	375.00	33	7,439	0.44%
2020/12/24	10	362.50	5.1	363.80	358.00	5	7,412	0.07%
2020/12/23	10.1	352.18	10	352.55	359.00	0.1	7,444	0.00%
2020/12/22	52	362.28	29	364.78	351.00	23	7,486	0.31%
2020/12/21	19	363.26	55	364.98	360.50	-36	7,431	-0.48%
2020/12/18	53	378.93	77	381.23	370.00	-24	7,383	-0.33%
2020/12/17	118	386.63	131	387.41	389.00	-13	7,246	-0.18%	大買/大賣/
2020/12/16	41	362.05	51	361.21	371.50	-10	6,897	-0.14%
2020/12/15	26	340.85	10	342.30	338.00	16	6,839	0.23%
2020/12/14	11	336.64	37	335.95	337.00	-26	6,811	-0.38%
2020/12/11	56	336.57	45	339.06	334.00	11	6,915	0.16%
2020/12/10	33	330.70	23	331.17	335.00	10	6,985	0.14%
2020/12/09	133	326.09	90	326.68	328.00	43	6,993	0.61%	大買/
2020/12/08	38	311.37	6	310.50	316.00	32	6,883	0.46%
2020/12/07	20	311.18	22	311.70	312.50	-2	6,868	-0.03%
2020/12/04	57	311.24	120	307.32	306.00	-63	6,846	-0.92%	大賣/
2020/12/03	10	331.10	8	336.50	327.50	2	6,735	0.03%
2020/12/02	14	337.86	6	341.33	337.50	8	6,751	0.12%
2020/12/01	5	340.40	25	335.38	339.50	-20	6,781	-0.30%
2020/11/30	48	340.90	17	341.97	335.00	31	6,723	0.46%
2020/11/27	24	337.60	111	336.46	337.50	-87	6,685	-1.30%	大賣/
2020/11/26	21	341.10	10	347.75	340.50	11	6,691	0.16%
2020/11/25	29	345.71	47	349.18	347.00	-18	6,636	-0.27%
2020/11/24	68	345.31	98	345.45	349.50	-30	6,538	-0.46%
2020/11/23	35	344.29	109	349.58	337.00	-74	6,419	-1.15%	大賣/
2020/11/20	21	338.60	41	343.30	352.00	-20	6,298	-0.32%
2020/11/19	36	330.85	39	327.87	329.50	-3	6,204	-0.05%
2020/11/18	36	321.75	37	321.47	330.00	-1	6,264	-0.02%
2020/11/17	29	319.33	46	319.85	322.00	-17	6,358	-0.27%
2020/11/16	96	311.78	93	313.19	315.00	3	6,459	0.05%
2020/11/13	66	295.88	67	296.65	299.00	-1	6,414	-0.02%
2020/11/12	9	286.89	85	284.65	288.00	-76	6,321	-1.20%
2020/11/11	20	282.80	24	283.44	282.00	-4	6,283	-0.06%
2020/11/10	46	286.08	19	283.63	280.00	27	6,215	0.43%
2020/11/09	58	278.73	79	279.90	284.00	-21	6,097	-0.34%
2020/11/06	188	267.46	78	267.97	268.50	110	5,985	1.84%	大買/鉅額交易
2020/11/05	27	254.00	34	248.02	255.50	-7	5,842	-0.12%
2020/11/04	18	244.42	28	240.21	247.00	-10	5,748	-0.17%
2020/11/03	42	240.79	4	240.00	239.50	38	5,794	0.66%
2020/11/02	31	238.48	19	237.71	235.00	12	5,941	0.20%
2020/10/30	3	235.67	5	237.20	237.50	-2	6,128	-0.03%
2020/10/29	11	235.00	15	232.67	237.00	-4	6,269	-0.06%
2020/10/28	14	231.68	15	231.77	230.50	-1	6,437	-0.02%
2020/10/27	6	231.17	15	232.37	236.50	-9	6,642	-0.14%
2020/10/26	11	236.36	12	236.79	234.00	-1	6,809	-0.01%
2020/10/23	13	242.96	2	243.75	242.50	11	6,927	0.16%
2020/10/22	4	244.25	5	244.10	244.50	-1	7,076	-0.01%
2020/10/21	6	245.58	3	245.83	244.50	3	7,185	0.04%
2020/10/20	8	244.25	15	243.53	247.00	-7	7,459	-0.09%
2020/10/19	3	244.50	16	246.34	244.50	-13	7,489	-0.17%
2020/10/16	25	248.98	4	248.50	242.00	21	7,498	0.28%
2020/10/15	9	243.39	4	245.00	243.00	5	7,480	0.07%
2020/10/14	3	247.67	8	248.25	246.50	-5	7,482	-0.07%
2020/10/13	5	247.60	16	246.13	249.00	-11	7,487	-0.15%
2020/10/12	31	246.66	47	245.98	243.00	-16	7,476	-0.21%
2020/10/08	33	249.52	86	251.36	248.00	-53	7,449	-0.71%
2020/10/07	17	250.38	18	247.11	251.50	-1	7,374	-0.01%
2020/10/06	12	245.38	4	245.13	245.00	8	7,317	0.11%
2020/10/05	3	243.00	4	241.63	245.50	-1	7,291	-0.01%
2020/09/30	24	234.96	19	234.05	239.00	5	7,474	0.07%
2020/09/29	15	235.13	7	234.93	231.00	8	7,757	0.10%
2020/09/28	7	230.00	16	230.31	231.00	-9	8,027	-0.11%
2020/09/25	29	225.12	29	223.24	219.50	0	8,216	0.00%
2020/09/24	1	237.50	18	238.19	235.00	-17	8,296	-0.20%
2020/09/23	77	241.83	13	243.50	242.50	64	8,374	0.76%
2020/09/22	12	234.75	41	234.99	233.50	-29	8,567	-0.34%
2020/09/21	7	242.43	3	241.17	240.00	4	8,731	0.05%
2020/09/18	98	243.03	54	241.66	244.50	44	9,023	0.49%
2020/09/17	10	235.30	63	236.78	238.00	-53	9,154	-0.58%
2020/09/16	17	241.21	1	243.00	239.50	16	9,118	0.18%
2020/09/15	21	238.93	21	242.57	236.00	0	9,038	0.00%
2020/09/14	49	223.80	23	229.09	235.00	26	8,837	0.29%
2020/09/11	3	212.50	4	211.75	214.00	-1	8,691	-0.01%
2020/09/10	22	215.00	39	211.72	209.50	-17	8,726	-0.19%
2020/09/09	18	210.69	50	211.97	215.50	-32	8,761	-0.37%
2020/09/08	9	219.33	42	222.93	217.00	-33	8,737	-0.38%
2020/09/07	60	220.24	14	221.57	218.00	46	8,715	0.53%
2020/09/04	17	216.32	41	216.93	216.00	-24	8,708	-0.28%
2020/09/03	32	224.34	7	221.64	222.00	25	8,735	0.29%
2020/09/02	11	228.23	1	227.50	220.50	10	8,741	0.11%
2020/09/01	17	219.53	20	218.28	224.50	-3	8,791	-0.03%
2020/08/31	2	226.00	2	223.75	221.00	0	8,804	0.00%
2020/08/28	3	222.67	14	221.86	221.00	-11	9,023	-0.12%
2020/08/27	21	221.24	27	218.70	218.50	-6	9,124	-0.07%
2020/08/26	17	225.12	2	225.50	224.00	15	9,205	0.16%
2020/08/25	33	227.03	26	229.69	229.50	7	9,430	0.07%
2020/08/24	23	222.78	14	218.89	224.50	9	9,405	0.10%
2020/08/21	53	212.99	16	214.91	212.50	37	9,276	0.40%
2020/08/20	82	218.84	29	218.62	219.50	53	9,082	0.58%
2020/08/19	55	228.34	111	227.50	220.50	-56	8,801	-0.64%	大賣/
2020/08/18	31	247.82	54	245.41	245.00	-23	8,605	-0.27%
2020/08/17	24	275.08	5	279.60	272.00	19	8,593	0.22%
2020/08/14	6	270.45	21	269.74	277.00	-15	8,529	-0.18%
2020/08/13	21	267.69	11	268.91	262.50	10	8,487	0.12%
2020/08/12	18	268.08	35	264.91	266.50	-17	8,506	-0.20%
2020/08/11	11	276.14	73	274.26	274.00	-62	8,561	-0.72%
2020/08/10	4	277.00	10	274.00	274.00	-6	8,494	-0.07%
2020/08/07	22	276.89	30	276.82	276.50	-8	8,456	-0.09%
2020/08/06	65	284.85	138	290.68	284.00	-73	8,357	-0.87%	大賣/
2020/08/05	35	288.23	28	289.14	291.50	7	8,185	0.09%
2020/08/04	92	280.05	64	277.65	276.50	28	8,013	0.35%
2020/08/03	34	270.94	166	269.72	275.00	-132	7,884	-1.67%	大賣/鉅額交易
2020/07/31	88	265.98	85	264.08	269.00	3	7,743	0.04%
2020/07/30	87	252.45	30	251.72	259.50	57	7,606	0.75%
2020/07/29	65	247.07	104	237.83	253.00	-39	7,596	-0.51%	大賣/
2020/07/28	77	250.39	290	251.57	242.50	-213	7,513	-2.83%	大賣/鉅額交易
2020/07/27	38	274.84	26	280.75	269.00	12	7,502	0.16%
2020/07/24	17	275.65	137	273.91	270.50	-120	7,413	-1.62%	大賣/鉅額交易
2020/07/23	70	264.68	11	261.45	265.00	59	7,232	0.82%
2020/07/22	42	258.63	15	258.93	257.00	27	7,403	0.36%
2020/07/21	44	257.01	10	255.16	259.00	34	7,415	0.46%
2020/07/20	30	241.83	10	236.60	245.00	20	7,418	0.27%
2020/07/17	24	231.48	9	233.78	231.50	15	7,492	0.20%
2020/07/16	13	230.92	4	231.25	232.00	9	7,546	0.12%
2020/07/15	0	0.00	10	238.55	223.00	-10	7,574	-0.13%
2020/07/14	36	236.01	2	236.25	233.00	34	7,657	0.44%
2020/07/13	42	242.25	0	0.00	245.00	42	7,705	0.55%
2020/07/10	11	246.00	15	244.83	245.00	-4	7,868	-0.05%
2020/07/09	122	262.28	66	257.61	254.00	56	8,076	0.69%	大買/
2020/07/08	320	254.19	94	253.72	251.50	226	7,886	2.87%	大買/鉅額交易
2020/07/07	49	236.91	58	234.47	244.00	-9	7,625	-0.12%
2020/07/06	60	216.32	382	214.66	222.00	-322	7,361	-4.37%	大賣/鉅額交易
2020/07/03	57	199.16	48	202.97	202.00	9	7,190	0.13%
2020/07/02	47	195.28	90	196.14	196.00	-43	7,212	-0.60%
2020/07/01	146	192.62	216	191.65	194.50	-70	7,246	-0.97%	大買/大賣/
2020/06/30	44	181.84	102	184.02	188.50	-58	7,197	-0.81%	大賣/
2020/06/29	289	179.85	58	180.37	176.50	231	7,072	3.27%	大買/鉅額交易
2020/06/24	464	176.79	97	176.16	181.00	367	6,792	5.40%	大買/鉅額交易
2020/06/23	25	174.76	15	172.83	169.00	10	6,587	0.15%
2020/06/22	83	176.50	86	175.29	172.50	-3	6,599	-0.05%
2020/06/19	6	171.00	9	170.94	172.00	-3	6,557	-0.05%
2020/06/18	6	170.00	3	171.35	172.00	3	6,553	0.05%
2020/06/17	10	171.00	1	173.00	169.50	9	6,567	0.14%
2020/06/16	60.1	171.66	18	172.28	174.50	42.1	6,565	0.64%
2020/06/15	0	0.00	6	165.00	163.00	-6	6,556	-0.09%
2020/06/12	3	166.83	7	166.50	167.00	-4	6,602	-0.06%
2020/06/11	5	168.50	19.1	167.80	170.50	-14.1	6,653	-0.21%
2020/06/10	8	170.00	9	171.17	169.50	-1	6,646	-0.01%
2020/06/09	6	175.58	9	174.83	175.00	-3	6,602	-0.05%
2020/06/08	19	180.18	7	178.50	173.50	12	6,653	0.18%
2020/06/05	20	178.28	14	178.29	178.50	6	6,593	0.09%
2020/06/04	27.1	179.40	54	178.23	175.00	-27	6,594	-0.41%
2020/06/03	19	175.89	14.1	174.07	174.00	4.9	6,450	0.08%
2020/06/02	25	172.12	82	171.65	173.00	-57	6,421	-0.89%
2020/06/01	106	166.93	22	166.20	172.50	84	6,343	1.32%	大買/
2020/05/29	73	147.62	18	155.78	157.00	55	6,114	0.90%
2020/05/27	2	146.25	0	0.00	145.00	2	6,321	0.03%
2020/05/26	1	146.00	0	0.00	145.00	1	6,383	0.02%
2020/05/25	1	147.00	3	143.33	147.00	-2	6,389	-0.03%
2020/05/22	3	140.67	2	141.50	144.00	1	6,390	0.02%
2020/05/21	6	150.67	4	151.25	151.00	2	6,338	0.03%
2020/05/20	1	153.00	0	0.00	150.00	1	6,376	0.02%
2020/05/19	13	151.81	13	147.96	153.00	0	6,363	0.00%
2020/05/18	5	155.30	30	153.62	148.50	-25	6,303	-0.40%
2020/05/15	8	163.44	47	163.91	165.00	-39	6,208	-0.63%
2020/05/14	1	169.00	1	170.50	166.00	0	6,249	0.00%
2020/05/12	4	172.00	5	172.20	173.00	-1	6,368	-0.02%
2020/05/11	18	175.31	0	0.00	175.50	18	6,455	0.28%
2020/05/08	24	173.85	3	172.33	170.00	21	6,434	0.33%
2020/05/07	7	171.21	3	169.00	170.00	4	6,440	0.06%
2020/05/06	26	167.85	47	168.20	166.00	-21	6,410	-0.33%
2020/05/05	20	175.93	25	174.80	172.00	-5	6,396	-0.08%
2020/05/04	25	178.36	5	177.70	179.50	20	6,416	0.31%
2020/04/30	90	184.76	89	183.47	180.00	1	6,426	0.02%
2020/04/29	1	175.50	1	176.00	176.00	0	6,318	0.00%
2020/04/28	12	177.38	5	176.30	176.00	7	6,351	0.11%
2020/04/27	27	175.81	17	175.44	175.00	10	6,309	0.16%
2020/04/24	14	165.07	2	165.00	164.00	12	6,117	0.20%
2020/04/23	5	163.40	3	165.83	163.00	2	6,108	0.03%
2020/04/22	14	161.68	59	163.98	164.50	-45	6,084	-0.74%
2020/04/21	9	164.22	2	161.98	160.00	7	6,021	0.12%
2020/04/20	1	158.50	3.1	160.06	163.00	-2.1	6,019	-0.03%
2020/04/17	4	162.13	10	160.95	159.00	-6	5,993	-0.10%
2020/04/16	2.1	158.83	38	161.36	162.00	-35.9	5,936	-0.61%
2020/04/15	20	159.95	25	159.18	160.00	-5	5,895	-0.08%
2020/04/14	106	153.49	142	153.73	158.00	-36	5,813	-0.62%	大買/大賣/
2020/04/13	4	143.75	10	143.90	144.00	-6	5,679	-0.11%
2020/04/10	81	142.34	9	141.78	144.50	72	5,718	1.26%
2020/04/09	30	145.08	32	143.81	139.00	-2	6,011	-0.03%
2020/04/08	14	142.29	8	143.38	144.00	6	6,113	0.10%
2020/04/07	5	144.60	53	144.56	143.00	-48	6,076	-0.79%
2020/04/06	30	132.10	22	133.23	138.00	8	5,947	0.13%
2020/04/01	5	126.40	16	125.47	129.50	-11	5,847	-0.19%
2020/03/31	20	121.03	5	125.00	120.00	15	5,678	0.26%
2020/03/30	1	117.00	3	119.17	119.50	-2	5,766	-0.03%
2020/03/27	8	115.38	2	125.00	113.50	6	5,746	0.10%
2020/03/26	10	117.65	1	116.00	119.00	9	5,747	0.16%
2020/03/25	0	0.00	6	118.58	119.00	-6	5,790	-0.10%
2020/03/23	1	102.00	2	100.70	99.50	-1	5,938	-0.02%
2020/03/20	4	97.65	13	99.65	101.50	-9	5,973	-0.15%
2020/03/19	12	93.23	43	93.01	92.70	-31	5,961	-0.52%
2020/03/18	14	107.14	7	110.79	103.00	7	6,206	0.11%
2020/03/17	3	122.00	7	114.50	110.50	-4	6,182	-0.06%
2020/03/16	10	134.85	7	129.21	122.00	3	6,165	0.05%
2020/03/13	19	129.53	16	130.31	135.50	3	6,150	0.05%
2020/03/12	22	146.55	32	147.22	143.50	-10	6,170	-0.16%
2020/03/11	3	162.67	6	160.08	159.00	-3	6,187	-0.05%
2020/03/10	15	160.63	32	161.25	165.00	-17	6,247	-0.27%
2020/03/09	18	161.67	55	169.30	159.50	-37	6,259	-0.59%
2020/03/06	71	170.33	55	168.52	170.00	16	6,241	0.26%
2020/03/05	82	168.04	3.1	168.23	167.00	78.9	6,331	1.25%
2020/03/04	10	163.40	22	163.41	162.50	-12	6,529	-0.18%
2020/03/03	45	173.39	59	171.25	166.00	-14	6,736	-0.21%
2020/03/02	3	160.33	7	159.21	164.50	-4	6,578	-0.06%
2020/02/27	3	162.83	37	160.65	158.00	-34	6,752	-0.50%
2020/02/26	1	163.00	27	164.76	163.00	-26	6,747	-0.39%
2020/02/25	57	163.30	17	162.71	165.50	40	6,771	0.59%
2020/02/24	9	159.44	9	160.72	161.00	0	6,844	0.00%
2020/02/21	3	168.83	6	168.17	167.00	-3	6,902	-0.04%
2020/02/20	0	0.00	1	166.50	166.00	-1	7,059	-0.01%
2020/02/19	0	0.00	1	164.50	164.50	-1	7,156	-0.01%
2020/02/18	4	163.00	4	163.13	163.50	0	7,345	0.00%
2020/02/17	0	0.00	1	168.00	165.50	-1	7,366	-0.01%
2020/02/14	8	166.50	0	0.00	167.50	8	7,344	0.11%
2020/02/13	10	166.90	6	166.50	165.00	4	7,372	0.05%
2020/02/12	33	165.48	32	165.56	163.50	1	7,302	0.01%
2020/02/11	1	157.50	3	159.00	158.50	-2	7,279	-0.03%
2020/02/10	10	154.25	8	155.50	155.00	2	7,333	0.03%
2020/02/07	4	152.63	4	154.25	155.00	0	7,415	0.00%
2020/02/06	5	156.70	5	155.60	157.50	0	7,462	0.00%
2020/02/05	22	157.80	46	155.97	150.50	-24	7,509	-0.32%
2020/02/04	42	155.82	4	153.63	156.00	38	7,374	0.52%
2020/02/03	16	141.22	15	141.80	142.00	1	7,360	0.01%
2020/01/31	32	151.42	27	151.94	152.00	5	7,429	0.07%
2020/01/30	119	161.19	22	159.25	157.00	97	7,492	1.29%	大買/
2020/01/20	0	0.00	2	173.50	174.00	-2	7,478	-0.03%
2020/01/17	1	173.00	1	172.50	173.00	0	7,533	0.00%
2020/01/16	1	171.00	0	0.00	173.00	1	7,533	0.01%
2020/01/15	1	168.50	2	172.46	168.00	-1	7,589	-0.01%
2020/01/14	3	172.50	2	173.00	173.00	1	7,573	0.01%
2020/01/10	16	165.28	98	165.42	165.00	-82	7,478	-1.10%
2020/01/08	12	168.71	7	167.57	165.00	5	7,405	0.07%
2020/01/07	10	176.15	2	180.25	174.00	8	7,349	0.11%
2020/01/06	6	183.25	4	183.88	183.00	2	7,255	0.03%
2020/01/03	23	193.02	19	193.71	183.00	4	7,205	0.06%
2020/01/02	125	183.27	6	184.92	187.00	119	6,824	1.74%	大買/鉅額交易
2019/12/31	5	170.00	5	168.00	170.00	0	6,625	0.00%
2019/12/30	17	165.71	133	166.13	166.00	-116	6,895	-1.68%	大賣/鉅額交易
2019/12/27	1	175.50	1	172.50	170.00	0	7,034	0.00%
2019/12/26	1	173.00	0	0.00	173.00	1	7,057	0.01%
2019/12/25	27	167.96	2	167.00	170.50	25	7,032	0.36%
2019/12/24	1	165.00	0	0.00	164.50	1	6,951	0.01%
2019/12/23	3	166.00	2	165.00	168.00	1	6,961	0.01%
2019/12/20	2	167.25	2	168.25	166.00	0	6,984	0.00%
2019/12/19	1	177.00	1	171.00	171.00	0	6,986	0.00%
2019/12/18	15	180.20	9	178.94	176.00	6	7,036	0.09%
2019/12/17	14	176.25	12	175.92	177.00	2	7,126	0.03%
2019/12/16	0	0.00	47	173.43	173.00	-47	7,242	-0.65%
2019/12/13	121	174.47	72	176.09	171.50	49	7,241	0.68%	大買/
2019/12/12	2	168.75	2.1	166.55	166.50	-0.1	6,971	0.00%
2019/12/11	15.1	169.20	59	168.44	168.00	-44	6,977	-0.63%
2019/12/10	14	165.75	42	166.49	166.50	-28	7,071	-0.40%
2019/12/09	17	167.91	8	170.00	165.00	9	7,062	0.13%
2019/12/06	14	170.89	24	169.71	171.00	-10	7,043	-0.14%
2019/12/05	66	168.26	117	170.24	168.00	-51	7,006	-0.73%	大賣/
2019/12/04	5	167.20	4	169.88	169.00	1	6,981	0.01%
2019/12/03	17	169.41	8	171.31	168.00	9	6,950	0.13%
2019/12/02	190	167.51	93	166.45	170.00	97	6,877	1.41%	大買/
2019/11/29	15	171.10	16	172.97	168.00	-1	6,681	-0.01%
2019/11/28	36	181.61	366	187.48	175.00	-330	6,426	-5.14%	大賣/鉅額交易
2019/11/27	4	194.38	4.1	194.33	190.50	-0.1	6,170	0.00%
2019/11/26	9	197.72	48	198.17	196.00	-39	6,068	-0.64%
2019/11/25	33	184.74	2	184.75	186.50	31	5,835	0.53%
2019/11/22	22	183.73	0	0.00	181.00	22	5,752	0.38%
2019/11/21	48	183.43	23	180.91	187.00	25	5,691	0.44%
2019/11/20	41	187.63	40	185.64	182.50	1	5,576	0.02%
2019/11/19	144	188.52	339	191.14	186.50	-195	5,493	-3.55%	大買/大賣/鉅額交易
2019/11/18	9	202.28	7	200.86	199.50	2	5,502	0.04%
2019/11/15	78	207.53	4	219.88	199.50	74	5,492	1.35%
2019/11/14	5	221.40	5	219.20	221.50	0	5,380	0.00%
2019/11/13	183	216.77	38	216.05	218.50	145	5,420	2.67%	大買/鉅額交易
2019/11/12	5	215.80	4	216.50	212.50	1	5,493	0.02%
2019/11/08	40	221.84	1	220.00	216.00	39	5,956	0.65%
2019/11/07	3	216.50	5	216.19	213.50	-2	6,039	-0.03%
2019/11/06	19	224.21	28	222.55	218.00	-9	6,129	-0.15%
2019/11/05	15.1	227.83	16	230.78	228.00	-0.9	6,093	-0.02%
2019/11/04	30	230.08	35	230.41	230.00	-5	6,193	-0.08%
2019/11/01	18	241.50	29	235.64	234.00	-11	6,161	-0.18%
2019/10/31	23	242.30	23	241.20	240.00	0	6,196	0.00%
2019/10/30	80	241.18	14	237.86	246.00	66	6,181	1.07%
2019/10/29	14	236.68	14	229.50	229.50	0	6,191	0.00%
2019/10/28	1	245.50	2	244.25	244.50	-1	6,253	-0.02%
2019/10/25	1	245.00	0	0.00	240.00	1	6,286	0.02%
2019/10/24	11	244.36	1	243.00	243.00	10	6,361	0.16%
2019/10/23	17	242.03	16	244.81	243.50	1	6,443	0.02%
2019/10/22	4	246.88	0	0.00	250.00	4	6,503	0.06%
2019/10/21	2	239.50	0	0.00	239.00	2	6,622	0.03%
2019/10/18	1	234.00	0	0.00	230.50	1	6,798	0.01%
2019/10/17	0	0.00	3	232.33	228.50	-3	7,224	-0.04%
2019/10/15	42	244.38	3	229.33	236.00	39	7,530	0.52%
2019/10/14	30	216.50	1	211.22	233.00	29	7,496	0.39%
2019/10/09	2	212.00	1	198.41	212.00	1	7,503	0.01%
2019/10/08	0	193.00	0	0.00	193.00	0	7,658	0.00%
2019/10/04	73	197.68	71	196.87	196.00	2	7,785	0.03%
2019/10/03	211	183.41	196	179.33	188.00	15	7,474	0.20%	大買/大賣/
2019/10/02	54	164.97	13	168.46	171.00	41	7,276	0.56%
2019/10/01	10	161.70	10	162.55	165.00	0	7,244	0.00%
2019/09/27	56	164.77	30	162.47	162.00	26	7,287	0.36%
2019/09/26	15	166.67	15	168.17	167.00	0	7,234	0.00%
2019/09/25	5	166.00	2	167.00	166.50	3	7,219	0.04%
2019/09/24	2	167.75	6	172.17	163.50	-4	7,228	-0.06%
2019/09/23	21	171.45	19	171.66	173.00	2	7,211	0.03%
2019/09/20	12	162.29	247	167.62	170.50	-235	7,196	-3.27%	大賣/鉅額交易
2019/09/19	8	153.06	6	153.08	155.00	2	7,073	0.03%
2019/09/18	100	148.59	0	0.00	147.50	100	6,922	1.44%
2019/09/17	1	146.50	13	146.92	145.00	-12	7,012	-0.17%
2019/09/16	1	151.00	1	150.00	151.00	0	7,121	0.00%
2019/09/12	5	151.50	276	148.28	149.00	-271	7,271	-3.73%	大賣/鉅額交易
2019/09/11	4	142.25	3	143.33	142.00	1	7,196	0.01%
2019/09/10	1	151.00	0	0.00	146.00	1	7,223	0.01%
2019/09/09	106	140.75	6	144.33	146.50	100	7,222	1.38%	大買/
2019/09/06	58	144.45	8	145.00	144.00	50	7,222	0.69%
2019/09/05	1	154.00	82	158.13	152.00	-81	7,165	-1.13%
2019/09/04	60	158.87	0	0.00	159.00	60	7,199	0.83%
2019/08/30	10	150.00	0	0.00	148.50	10	7,523	0.13%
2019/08/28	0	0.00	2	145.50	145.50	-2	7,845	-0.03%
2019/08/27	1	144.00	0	0.00	142.00	1	7,940	0.01%
2019/08/26	51	142.37	0	0.00	142.00	51	8,038	0.63%
2019/08/23	75	143.93	105	143.40	143.00	-30	8,135	-0.37%	大賣/
2019/08/21	14	152.14	8	152.50	153.00	6	8,267	0.07%
2019/08/20	278	145.19	17	144.74	149.00	261	8,219	3.18%	大買/鉅額交易
2019/08/19	24	143.88	14	144.29	142.50	10	8,325	0.12%
2019/08/16	16	139.81	41	141.80	140.00	-25	8,318	-0.30%
2019/08/15	70	140.23	1	144.50	139.00	69	8,327	0.83%
2019/08/14	11	145.14	51	149.15	143.00	-40	8,221	-0.49%
2019/08/13	48	145.15	9	140.17	143.00	39	7,972	0.49%
2019/08/12	7	135.07	5	135.30	133.00	2	7,755	0.03%
2019/08/08	11	125.23	17	131.82	134.00	-6	7,642	-0.08%
2019/08/07	33	122.53	5	124.50	122.00	28	7,491	0.37%
2019/08/06	169	117.58	27	121.54	124.50	142	7,437	1.91%	大買/鉅額交易
2019/08/05	1	120.50	6	117.00	116.50	-5	7,297	-0.07%
2019/08/02	12	121.58	15.1	121.84	124.00	-3.1	7,348	-0.04%
2019/08/01	26	121.94	13	122.46	120.00	13	7,487	0.17%
2019/07/31	25	118.24	12	118.83	124.00	13	7,640	0.17%
2019/07/30	37	123.05	42.1	128.00	119.00	-5.1	7,597	-0.07%
2019/07/29	3	127.00	12	126.38	127.50	-9	7,412	-0.12%
2019/07/26	71	124.71	31	124.31	124.00	40	7,357	0.54%
2019/07/25	3	122.83	25	122.50	122.50	-22	7,208	-0.31%
2019/07/24	26.1	122.91	29	122.83	120.50	-2.9	7,096	-0.04%
2019/07/23	5	122.10	160	122.58	121.00	-155	6,960	-2.23%	大賣/鉅額交易
2019/07/22	19	125.29	28	127.02	130.00	-9	6,866	-0.13%
2019/07/19	43	123.05	513	124.38	123.50	-470	6,717	-7.00%	大賣/鉅額交易
2019/07/18	9	109.67	32	111.18	117.50	-23	6,365	-0.36%
2019/07/17	20	106.43	15	108.26	107.00	5	6,266	0.08%
2019/07/15	11	101.45	4	101.00	101.50	7	6,309	0.11%
2019/07/12	20.1	99.87	18	101.67	100.00	2.1	6,281	0.03%
2019/07/11	47	96.93	12	97.13	100.00	35	6,086	0.58%
2019/07/10	10	89.52	7	88.31	91.20	3	5,968	0.05%
2019/07/08	76	90.36	1	90.00	90.20	75	5,913	1.27%
2019/07/05	5	91.44	0	0.00	90.00	5	5,894	0.08%
2019/07/04	429	91.23	191	91.12	92.30	238	5,847	4.07%	大買/大賣/鉅額交易
2019/07/03	4	90.05	35	90.18	87.90	-31	5,750	-0.54%
2019/07/02	7	91.59	8	90.73	88.80	-1	5,715	-0.02%
2019/07/01	6	87.80	5	87.28	90.00	1	5,678	0.02%
2019/06/28	5	90.52	2	90.65	88.90	3	5,596	0.05%
2019/06/27	6	90.70	6	89.97	89.80	0	5,517	0.00%
2019/06/26	13	87.73	13	87.54	91.00	0	5,425	0.00%
2019/06/25	13	85.88	11	86.62	85.20	2	5,296	0.04%
2019/06/24	22	86.14	23	86.50	85.70	-1	5,251	-0.02%
2019/06/21	56	86.38	121	86.44	85.00	-65	5,098	-1.27%	大賣/
2019/06/20	84	86.28	19	83.91	86.90	65	4,933	1.32%
2019/06/19	2	79.05	2	79.00	79.00	0	4,745	0.00%
2019/06/18	4	77.48	3	76.80	77.70	1	4,646	0.02%
2019/06/17	1	74.90	1	75.10	76.50	0	4,566	0.00%
2019/06/14	7	74.06	9	74.59	74.10	-2	4,498	-0.04%
2019/06/13	6	73.05	6	72.87	73.20	0	4,430	0.00%
2019/06/12	54	73.07	52	72.81	74.00	2	4,391	0.05%
2019/06/11	41	75.83	40	76.73	71.20	1	4,285	0.02%
2019/06/10	16	72.66	16	72.86	73.20	0	4,028	0.00%
2019/06/06	4	71.55	19	70.44	70.60	-15	3,963	-0.38%
2019/06/05	39	72.79	15	72.23	72.50	24	3,889	0.62%
2019/06/04	61	71.29	61	71.59	72.90	0	3,747	0.00%
2019/06/03	58	69.18	69	69.51	69.00	-11	3,561	-0.31%
2019/05/31	6	67.43	6	68.10	69.00	0	3,469	0.00%
2019/05/30	8	65.71	308	67.53	67.80	-300	3,376	-8.88%	大賣/鉅額交易
2019/05/29	20	64.64	12	64.73	64.20	8	3,272	0.24%
2019/05/28	4	68.50	6	67.15	66.40	-2	3,204	-0.06%
2019/05/27	138	68.29	428.1	69.55	66.70	-290.1	3,121	-9.29%	大買/大賣/鉅額交易
2019/05/24	308	63.16	8	65.60	68.50	300	2,945	10.19%	大買/鉅額交易
2019/05/23	8	62.28	11	62.26	62.30	-3	2,717	-0.11%
2019/05/22	4	61.90	51	62.11	62.60	-47	2,638	-1.78%
2019/05/21	4	56.63	4	57.33	58.20	0	2,541	0.00%
2019/05/20	51	55.77	0	0.00	56.40	51	2,516	2.03%
2019/05/17	10	57.65	27	57.84	54.50	-17	2,475	-0.69%
2019/05/16	1	62.20	2	62.10	58.90	-1	2,392	-0.04%
2019/05/15	31	60.66	30	61.27	61.10	1	2,325	0.04%
2019/05/14	3	60.00	3	60.10	60.60	0	2,295	0.00%
2019/05/13	7	60.89	3	60.00	60.00	4	2,251	0.18%
2019/05/10	28	63.48	25	64.44	60.70	3	2,200	0.14%
2019/05/09	61	63.69	58	64.61	62.30	3	2,061	0.15%
2019/05/08	16	61.94	16	61.90	63.80	0	1,821	0.00%
2019/05/07	22	58.38	14	57.41	59.20	8	1,615	0.50%
2019/05/06	0	0.00	21	54.52	55.30	-21	1,533	-1.37%
2019/05/03	336	56.64	0	0.00	56.80	336	1,572	21.37%	大買/鉅額交易
2019/04/30	2	54.60	2	55.40	55.60	0	1,768	0.00%
2019/04/29	1	58.10	1	54.50	54.10	0	1,783	0.00%
2019/04/26	1	56.20	1	56.40	57.50	0	1,812	0.00%
2019/04/25	0	0.00	1	59.10	58.60	-1	1,756	-0.06%
2019/04/24	8	60.34	11	61.15	60.40	-3	1,712	-0.18%
2019/04/23	2	59.10	1	60.80	59.80	1	1,625	0.06%
2019/04/22	11	57.88	11	58.35	58.40	0	1,521	0.00%
2019/04/19	7	54.30	8	55.04	55.90	-1	1,365	-0.07%
2019/04/18	2	52.60	2	53.20	51.90	0	1,334	0.00%
2019/04/17	3	52.30	1	52.40	52.30	2	1,344	0.15%
2019/04/16	2	51.60	2	51.10	51.70	0	1,320	0.00%
2019/04/02	2	51.85	2	51.85	51.10	0	1,267	0.00%
2019/03/22	1	51.20	1	51.30	50.40	0	1,223	0.00%
2019/03/18	1	49.90	0	0.00	50.00	1	1,228	0.08%
2019/03/12	4	48.95	0	0.00	48.50	4	1,305	0.31%
2019/03/11	4	48.61	0	0.00	48.70	4	1,327	0.30%
2019/03/08	2	47.80	2	46.60	47.80	0	1,426	0.00%
2019/03/06	0	0.00	148	48.83	48.40	-148	1,505	-9.83%	大賣/鉅額交易
2019/01/29	0	0.00	1	52.10	51.20	-1	1,625	-0.06%
2019/01/28	0	0.00	1	55.10	52.80	-1	1,725	-0.06%
2019/01/25	2	55.10	2	54.50	54.50	0	1,758	0.00%
2019/01/24	15	55.71	15	56.34	54.40	0	1,756	0.00%
2019/01/23	30	53.68	29	54.21	55.20	1	1,690	0.06%
2019/01/22	10	53.15	12	53.39	52.20	-2	1,583	-0.13%
2019/01/21	2	51.50	2	50.90	50.90	0	1,437	0.00%
2019/01/18	4	51.00	390	50.01	51.10	-386	1,411	-27.35%	大賣/鉅額交易
2019/01/16	0	0.00	2	49.45	48.50	-2	1,353	-0.15%
2019/01/15	2	48.33	2	48.38	48.30	0	1,366	0.00%
2019/01/14	4	47.35	2	47.65	47.55	2	1,378	0.15%
2019/01/11	3	50.70	0	0.00	49.55	3	1,373	0.22%
2019/01/10	1	49.60	1	50.10	50.20	0	1,363	0.00%
2019/01/09	90	48.87	0	0.00	50.20	90	1,333	6.75%
2019/01/04	75	44.06	0	0.00	43.65	75	1,301	5.76%
2018/12/24	25	47.05	0	0.00	47.00	25	1,360	1.84%
2018/12/20	35	46.03	0	0.00	45.00	35	1,367	2.56%
2018/12/19	60	46.43	0	0.00	46.60	60	1,365	4.39%
2018/12/18	100	47.35	0	0.00	46.95	100	1,358	7.36%
2018/12/17	2	47.45	2	46.85	47.45	0	1,356	0.00%
2018/12/11	0	0.00	1	45.45	46.90	-1	1,353	-0.07%
2018/12/06	1	50.10	1	46.60	46.60	0	1,320	0.00%
2018/12/05	3	52.00	7	51.17	50.40	-4	1,287	-0.31%
2018/12/03	12	54.04	14	54.46	55.40	-2	1,243	-0.16%
2018/11/30	10	50.62	6	52.00	52.50	4	1,140	0.35%
2018/11/29	5	49.80	5	48.00	47.80	0	1,082	0.00%
2018/11/28	11	47.87	11	48.42	48.10	0	1,041	0.00%
2018/11/27	0	0.00	10	46.31	46.00	-10	1,003	-1.00%
2018/11/26	10	45.29	0	0.00	47.30	10	971	1.03%
2018/11/23	0	0.00	2	43.05	43.00	-2	927	-0.22%
2018/11/16	1	43.15	1	43.00	42.70	0	908	0.00%
2018/11/14	6	44.32	4	43.45	42.60	2	905	0.22%
2018/11/13	0	0.00	1	43.55	43.40	-1	904	-0.11%
2018/11/12	0	0.00	3	42.60	42.40	-3	902	-0.33%
2018/11/09	4	43.01	0	0.00	42.90	4	915	0.44%
2018/11/07	1	43.50	1	44.30	44.20	0	894	0.00%
2018/11/05	2	46.38	2	47.38	48.40	0	789	0.00%
2018/11/02	2	42.53	7	43.99	44.30	-5	684	-0.73%
2018/10/31	4	35.73	1	36.00	36.65	3	622	0.48%
2018/10/26	1	34.75	34.4	35.61	34.15	-33.4	626	-5.34%
2018/10/23	0	0.00	40	38.25	38.00	-40	616	-6.49%
2018/10/22	40	39.80	0	0.00	39.80	40	597	6.70%
2018/10/19	0	0.00	2	35.78	36.20	-2	582	-0.34%
2018/10/16	2	36.48	0	0.00	37.05	2	585	0.34%
2018/10/12	0	0.00	2	34.50	34.80	-2	598	-0.33%
2018/10/11	3	34.28	0	0.00	34.20	3	617	0.49%
2018/10/08	1	38.80	339	37.90	37.00	-338	617	-54.76%	大賣/鉅額交易
2018/10/05	1	40.00	1	39.05	39.30	0	605	0.00%
2018/10/04	0	0.00	1	42.75	42.55	-1	605	-0.17%
2018/10/03	0	0.00	1	44.65	44.45	-1	615	-0.16%
2018/10/01	1	44.50	1	44.65	46.00	0	651	0.00%
2018/09/28	0	0.00	1	45.45	44.65	-1	683	-0.15%
2018/09/20	2	47.65	0	0.00	47.05	2	743	0.27%
2018/09/11	0	0.00	2	50.90	52.70	-2	827	-0.24%
2018/09/10	0	0.00	4	51.80	50.60	-4	846	-0.47%
2018/08/31	20	57.40	0	0.00	57.70	20	1,115	1.79%
2018/08/27	10	53.68	0	0.00	55.30	10	1,135	0.88%
2018/08/20	10	53.70	0	0.00	53.30	10	1,144	0.87%
2018/08/16	1	57.00	0	0.00	57.70	1	1,143	0.09%
2018/08/13	20	65.65	0	0.00	62.50	20	1,117	1.79%
2018/08/07	286	64.35	15	63.68	65.10	271	1,079	25.11%	大買/鉅額交易
2018/08/01	1	63.20	0	0.00	63.50	1	1,053	0.09%
2018/07/27	0	0.00	1	63.00	63.30	-1	1,052	-0.09%
2018/07/17	10	64.50	7	64.50	64.50	3	999	0.30%
2018/07/16	1	66.70	0	0.00	65.60	1	980	0.10%
2018/07/13	6	67.57	10	67.23	67.40	-4	965	-0.41%
2018/07/10	1	65.80	1	65.00	65.90	0	941	0.00%
2018/07/09	3	65.13	2	65.10	64.60	1	932	0.11%
2018/06/29	1	80.20	1	79.30	78.20	0	884	0.00%
2018/06/27	260	82.61	0	0.00	82.20	260	884	29.40%	大買/鉅額交易
2018/06/22	2	86.25	9	85.54	83.00	-7	859	-0.81%
2018/06/20	3	91.00	4	89.93	90.00	-1	835	-0.12%
2018/06/19	3	90.23	3	90.77	90.00	0	812	0.00%
2018/06/15	27	91.55	7	91.80	89.70	20	793	2.52%
2018/06/13	45	86.05	2	86.75	88.00	43	674	6.38%
2018/06/07	5	72.00	5	72.20	72.90	0	517	0.00%
2018/06/06	4	73.85	0	0.00	73.00	4	512	0.78%
2018/06/04	10	73.00	10	73.64	72.90	0	497	0.00%
2018/05/22	0	0.00	2	68.00	68.60	-2	474	-0.42%
2018/05/21	0	0.00	2	68.80	69.20	-2	479	-0.42%
2018/05/18	2	67.00	0	0.00	67.00	2	478	0.42%
2018/05/17	2	68.50	0	0.00	69.00	2	489	0.41%
2018/05/07	30	70.03	0	0.00	69.70	30	554	5.41%
2018/04/18	0	0.00	2	72.50	71.20	-2	834	-0.24%
2018/04/17	0	0.00	2	71.80	72.00	-2	844	-0.24%
2018/04/10	0	0.00	75	77.91	76.90	-75	879	-8.53%
2018/04/02	0	0.00	3	82.47	80.60	-3	891	-0.34%
2018/03/30	0	0.00	3	70.20	69.80	-3	849	-0.35%
2018/03/29	2	70.65	0	0.00	69.80	2	852	0.23%
2018/03/28	1	72.50	0	0.00	72.30	1	847	0.12%
2018/03/23	0	0.00	1	72.60	72.60	-1	883	-0.11%
2018/03/15	0	0.00	21	79.49	79.60	-21	868	-2.42%
2018/03/08	0	82.00	0	0.00	82.20	0	898	0.00%
2018/03/05	4	85.90	0	0.00	85.00	4	911	0.44%
2018/02/26	25	83.39	25	83.80	83.80	0	955	0.00%
2018/02/12	0	0.00	1	81.90	81.00	-1	1,040	-0.10%
2018/01/30	4	89.15	0	0.00	87.50	4	1,245	0.32%
2018/01/29	12	88.30	0	0.00	88.20	12	1,294	0.93%
2018/01/24	0	0.00	2	88.90	88.60	-2	1,503	-0.13%
2018/01/23	2	87.40	0	0.00	87.60	2	1,553	0.13%
2018/01/22	0	0.00	3	90.93	89.50	-3	1,560	-0.19%
2018/01/19	8	89.64	0	0.00	90.50	8	1,564	0.51%
2018/01/18	0	0.00	162	89.91	89.20	-162	1,592	-10.17%	大賣/鉅額交易
2018/01/17	0	0.00	256	88.29	88.30	-256	1,578	-16.22%	大賣/鉅額交易
2018/01/16	0	0.00	327	87.50	87.50	-327	1,554	-21.03%	大賣/鉅額交易
2018/01/10	0	0.00	3	80.20	80.40	-3	1,606	-0.19%
2018/01/09	1	86.50	1	87.00	85.80	0	1,591	0.00%
2018/01/08	1	88.50	0	0.00	86.40	1	1,623	0.06%
2018/01/05	2	88.70	1	88.60	88.20	1	1,619	0.06%
2018/01/03	1	91.50	3	91.37	91.30	-2	1,622	-0.12%