健策 (3653)-群益金鼎-大安券商分點個股進出

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
920
漲跌
▲38
漲幅
+4.31%
成交量
1,267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:13:30(已收盤)

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

健策 (3653)籌碼相關－群益金鼎-大安券商分點個股進出

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-大安券商分點個股進出
群益金鼎-大安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
2024/05/15	63	892.89	3	916.33	882.00	60	1,402	4.28%
2024/05/14	32	919.69	0	0.00	918.00	32	1,391	2.30%
2024/05/10	122	951.61	1	976.00	942.00	121	1,443	8.38%	大買/鉅額交易
2024/05/09	68	962.25	17	955.35	980.00	51	1,433	3.56%
2024/05/08	29	903.00	10	922.80	940.00	19	1,410	1.35%
2024/05/07	12	897.58	0	0.00	900.00	12	1,408	0.85%
2024/05/06	40	910.45	22	945.00	901.00	18	1,409	1.28%
2024/05/03	9	925.33	6	937.00	925.00	3	1,402	0.21%
2024/05/02	98	939.17	0	0.00	932.00	98	1,404	6.98%
2024/04/30	50	977.60	0	0.00	977.00	50	1,409	3.55%
2024/04/29	34	967.18	6	973.67	979.00	28	1,420	1.97%
2024/04/26	204	959.92	1	984.81	958.00	203	1,429	14.20%	大買/鉅額交易
2024/04/25	22	931.59	1	944.00	933.00	21	1,421	1.48%
2024/04/24	0	0.00	133	938.23	943.00	-133	1,426	-9.32%	大賣/鉅額交易
2024/04/23	72	874.58	6	885.00	866.00	66	1,426	4.63%
2024/04/19	9	913.22	3	922.67	907.00	6	1,413	0.42%
2024/04/18	3	936.00	6	935.00	936.00	-3	1,416	-0.21%
2024/04/17	3	910.00	0	0.00	910.00	3	1,396	0.21%
2024/04/16	22	843.09	0	0.00	858.00	22	1,376	1.60%
2024/04/15	17	892.88	0	0.00	896.00	17	1,368	1.24%
2024/04/12	16	915.63	20	932.20	920.00	-4	1,367	-0.29%
2024/04/10	2	915.00	0	0.00	906.00	2	1,366	0.15%
2024/04/09	29	910.07	27	886.33	912.00	2	1,385	0.14%
2024/04/08	34	926.59	23	946.91	925.00	11	1,372	0.80%
2024/04/03	0	0.00	190	927.78	930.00	-190	1,378	-13.78%	大賣/鉅額交易
2024/04/02	75	899.32	3	941.33	893.00	72	1,400	5.14%
2024/04/01	0	0.00	6	927.00	928.00	-6	1,400	-0.43%
2024/03/29	0	0.00	12	926.08	921.00	-12	1,400	-0.86%
2024/03/28	0	0.00	2	914.00	903.00	-2	1,393	-0.14%
2024/03/27	15	884.00	3	904.00	901.00	12	1,393	0.86%
2024/03/26	37	876.03	2	890.00	873.00	35	1,383	2.53%
2024/03/25	24	900.46	8	919.00	899.00	16	1,386	1.15%
2024/03/22	3	892.67	7	891.00	889.00	-4	1,397	-0.29%
2024/03/21	94	871.65	5	882.00	876.00	89	1,403	6.34%
2024/03/20	66	849.28	0	0.00	845.00	66	1,402	4.71%
2024/03/19	57	913.16	1	905.00	905.00	56	1,372	4.08%
2024/03/18	77	938.55	1	937.00	939.00	76	1,365	5.57%
2024/03/15	48	905.75	68	919.35	907.00	-20	1,362	-1.47%
2024/03/14	68.1	930.62	1	930.00	911.00	67.1	1,353	4.95%
2024/03/13	10	983.40	0.1	984.00	983.00	10	1,350	0.74%
2024/03/12	3.1	993.64	134	996.19	995.00	-131	1,338	-9.78%	大賣/鉅額交易
2024/03/11	0	0.00	35	964.23	952.00	-35	1,319	-2.65%
2024/03/08	100	954.60	0	0.00	934.00	100	1,323	7.55%
2024/03/07	45	982.82	4	1000.00	982.00	41	1,304	3.14%
2024/03/06	5	996.00	340	990.04	996.00	-335	1,286	-26.04%	大賣/鉅額交易
2024/03/05	88	954.14	7	993.29	953.00	81	1,289	6.28%
2024/03/04	3	980.00	26	999.00	980.00	-23	1,291	-1.78%
2024/03/01	22	967.59	53	980.13	962.00	-31	1,275	-2.43%
2024/02/29	2	932.50	0	0.00	919.00	2	1,252	0.16%
2024/02/27	2	895.50	1	922.00	901.00	1	1,239	0.08%
2024/02/26	0	0.00	222	909.18	915.00	-222	1,233	-18.00%	大賣/鉅額交易
2024/02/23	9	856.33	146	868.49	855.00	-137	1,209	-11.33%	大賣/鉅額交易
2024/02/22	0	0.00	10	838.00	839.00	-10	1,206	-0.83%
2024/02/20	1	814.98	0	0.00	820.00	1	1,195	0.08%
2024/02/19	0	840.00	0	0.00	832.00	0	1,186	0.00%
2024/02/05	1	812.00	40	819.58	828.00	-39	1,207	-3.23%
2024/02/02	0	0.00	27	795.11	821.00	-27	1,209	-2.23%
2024/02/01	5	756.00	5	762.00	756.00	0	1,171	0.00%
2024/01/31	1.1	741.25	1	751.00	750.00	0.1	1,162	0.01%
2024/01/30	39	749.59	18	750.94	752.00	21	1,161	1.81%
2024/01/29	42	718.69	0	0.00	716.00	42	1,157	3.63%
2024/01/26	20	729.40	0	0.00	729.00	20	1,157	1.73%
2024/01/25	20	723.25	1	741.00	723.00	19	1,180	1.61%
2024/01/24	44	737.05	51	726.31	725.00	-7	1,181	-0.59%
2024/01/23	55	748.47	6	752.00	754.00	49	1,172	4.18%
2024/01/22	9	718.33	41	741.93	749.00	-32	1,161	-2.75%
2024/01/19	0	0.00	193	730.03	733.00	-193	1,149	-16.78%	大賣/鉅額交易
2024/01/18	13	708.85	0	0.00	706.00	13	1,154	1.13%
2024/01/17	44	729.34	72	733.96	731.00	-28	1,145	-2.44%
2024/01/16	4	717.00	5	721.60	717.00	-1	1,134	-0.09%
2024/01/15	6	700.17	0	0.00	700.00	6	1,137	0.53%
2024/01/12	101	715.67	0	0.00	706.00	101	1,137	8.88%	大買/鉅額交易
2024/01/11	24	709.83	0	0.00	707.00	24	1,143	2.10%
2024/01/10	16	710.50	0	0.00	713.00	16	1,180	1.36%
2024/01/09	12	705.00	0	0.00	702.00	12	1,195	1.00%
2024/01/08	9	700.22	1	704.00	701.00	8	1,189	0.67%
2024/01/05	20	700.00	0	0.00	700.00	20	1,186	1.69%
2024/01/04	25	701.92	0	0.00	702.00	25	1,183	2.11%
2024/01/03	21	717.43	65	705.00	706.00	-44	1,180	-3.73%
2024/01/02	58	742.48	0	0.00	734.00	58	1,156	5.01%
2023/12/29	0	0.00	3	790.33	769.00	-3	1,149	-0.26%
2023/12/28	0	0.00	14	768.93	782.00	-14	1,127	-1.24%
2023/12/27	0	0.00	55	739.64	741.00	-55	1,097	-5.01%
2023/12/26	3	710.00	3	696.00	710.00	0	1,113	0.00%
2023/12/25	0	0.00	21	700.00	684.00	-21	1,134	-1.85%
2023/12/21	7	688.14	10	683.50	689.00	-3	1,144	-0.26%
2023/12/20	17	692.82	0	0.00	694.00	17	1,150	1.48%
2023/12/19	6	697.17	0	0.00	696.00	6	1,150	0.52%
2023/12/18	5	720.00	5	718.60	720.00	0	1,144	0.00%
2023/12/15	15	683.67	23	695.43	701.00	-8	1,140	-0.70%
2023/12/14	38	665.42	86	670.33	664.00	-48	1,155	-4.15%
2023/12/13	34	655.88	11	655.00	655.00	23	1,154	1.99%
2023/12/12	1	669.00	0	0.00	667.00	1	1,176	0.09%
2023/12/11	32	654.31	0	0.00	654.00	32	1,176	2.72%
2023/12/08	0	0.00	44	669.75	669.00	-44	1,172	-3.75%
2023/12/06	77	637.09	0	0.00	633.00	77	1,152	6.68%
2023/12/05	0	0.00	1	650.00	650.00	-1	1,167	-0.09%
2023/12/04	3	650.67	2	649.00	650.00	1	1,160	0.09%
2023/12/01	3	642.67	22	648.50	645.00	-19	1,151	-1.65%
2023/11/30	167	642.54	30	643.70	648.00	137	1,139	12.03%	大買/鉅額交易
2023/11/29	65	618.51	1	624.00	624.00	64	1,106	5.78%
2023/11/28	11	597.18	0	0.00	597.00	11	1,093	1.01%
2023/11/24	5	595.00	0	0.00	595.00	5	1,140	0.44%
2023/11/22	7	604.71	0	0.00	597.00	7	1,189	0.59%
2023/11/21	6	612.17	5	633.20	607.00	1	1,189	0.08%
2023/11/20	39	609.67	1	609.00	623.00	38	1,200	3.17%
2023/11/17	51	609.10	0	0.00	613.00	51	1,204	4.23%
2023/11/16	2	603.00	0	0.00	605.00	2	1,205	0.17%
2023/11/15	217	611.26	31	620.26	603.00	186	1,207	15.40%	大買/鉅額交易
2023/11/14	19	598.58	362	602.13	604.00	-343	1,188	-28.87%	大賣/鉅額交易
2023/11/13	44	579.75	0	0.00	580.00	44	1,165	3.78%
2023/11/10	69	564.67	1	575.00	579.00	68	1,166	5.83%
2023/11/09	2	588.00	418	573.94	570.00	-416	1,168	-35.60%	大賣/鉅額交易
2023/11/08	1	596.00	21	603.29	594.00	-20	1,168	-1.71%
2023/11/07	4	594.25	3	593.67	592.00	1	1,195	0.08%
2023/11/06	65	591.28	0	0.00	589.00	65	1,195	5.43%
2023/11/03	5	613.60	3	627.67	605.00	2	1,188	0.17%
2023/11/02	70	615.20	11	616.18	623.00	59	1,203	4.90%
2023/11/01	7	583.71	0	0.00	585.00	7	1,181	0.59%
2023/10/31	11	575.00	5	594.40	575.00	6	1,194	0.50%
2023/10/30	0	0.00	7	580.29	581.00	-7	1,242	-0.56%
2023/10/27	5	569.00	6	568.33	568.00	-1	1,278	-0.08%
2023/10/26	35	580.40	11	575.27	563.00	24	1,316	1.82%
2023/10/25	29	598.17	7	593.14	599.00	22	1,351	1.63%
2023/10/24	23	585.74	2	586.00	586.00	21	1,391	1.51%
2023/10/23	10	589.50	0	0.00	587.00	10	1,419	0.70%
2023/10/20	15	596.40	8	609.75	607.00	7	1,457	0.48%
2023/10/19	11	598.55	33	603.61	612.00	-22	1,464	-1.50%
2023/10/18	47	587.38	3	595.00	583.00	44	1,457	3.02%
2023/10/16	1	621.00	1	620.00	620.00	0	1,423	0.00%
2023/10/13	4	631.00	0	0.00	632.00	4	1,433	0.28%
2023/10/12	10	630.30	0	0.00	632.00	10	1,448	0.69%
2023/10/11	14	626.00	4	639.00	624.00	10	1,469	0.68%
2023/10/06	20	631.75	10	635.60	630.00	10	1,501	0.67%
2023/10/05	9	643.00	0	0.00	643.00	9	1,511	0.60%
2023/10/04	7	640.00	0	0.00	642.00	7	1,508	0.46%
2023/10/03	15	652.67	0	0.00	652.00	15	1,512	0.99%
2023/10/02	157	654.07	7	650.71	655.00	150	1,510	9.93%	大買/鉅額交易
2023/09/28	52	618.92	112	623.66	623.00	-60	1,497	-4.01%	大賣/
2023/09/27	9	602.00	3	603.00	601.00	6	1,485	0.40%
2023/09/26	61	608.90	0	0.00	602.00	61	1,503	4.06%
2023/09/25	20	602.95	1	605.00	600.00	19	1,520	1.25%
2023/09/22	31	595.52	1	601.00	601.00	30	1,540	1.95%
2023/09/21	5	596.60	20	580.30	596.00	-15	1,552	-0.97%
2023/09/20	98	595.59	0	0.00	590.00	98	1,548	6.33%
2023/09/19	21	607.43	382	592.16	586.00	-361	1,550	-23.28%	大賣/鉅額交易
2023/09/18	2	636.00	26	636.92	630.00	-24	1,547	-1.55%
2023/09/15	75	639.45	29	624.97	620.00	46	1,564	2.94%
2023/09/14	0	0.00	41	651.27	654.00	-41	1,573	-2.61%
2023/09/13	57	635.51	2	637.00	636.00	55	1,578	3.48%
2023/09/12	15	643.07	15	653.73	637.00	0	1,584	0.00%
2023/09/07	1	624.00	0	0.00	646.00	1	1,606	0.06%
2023/09/06	3	635.00	0	0.00	634.00	3	1,626	0.18%
2023/09/05	83	640.29	0	0.00	639.00	83	1,640	5.06%
2023/09/04	28	638.96	10	640.00	639.00	18	1,658	1.09%
2023/09/01	70	647.00	0	0.00	646.00	70	1,664	4.21%
2023/08/31	29	651.45	3	685.00	647.00	26	1,660	1.57%
2023/08/30	0	0.00	235	681.71	677.00	-235	1,643	-14.30%	大賣/鉅額交易
2023/08/29	0	0.00	487	649.75	660.00	-487	1,618	-30.09%	大賣/鉅額交易
2023/08/28	3	626.00	2	630.00	627.00	1	1,579	0.06%
2023/08/25	11	618.64	2	626.00	626.00	9	1,585	0.57%
2023/08/24	95	631.14	2	636.00	633.00	93	1,602	5.81%
2023/08/23	67	601.07	119.1	609.57	606.00	-52.1	1,606	-3.24%	大賣/
2023/08/22	12	596.92	2	612.00	594.00	10	1,636	0.61%
2023/08/21	48	593.02	0	0.00	593.00	48	1,661	2.89%
2023/08/18	58	606.84	20	610.55	602.00	38	1,664	2.28%
2023/08/17	31	602.94	2	605.00	602.00	29	1,661	1.75%
2023/08/16	12	603.17	1	605.00	609.00	11	1,681	0.65%
2023/08/15	23	607.65	0.1	603.20	606.00	23	1,720	1.33%
2023/08/14	48	589.73	0	0.00	589.00	48	1,731	2.77%
2023/08/11	166	592.61	11	592.82	592.00	155	1,726	8.98%	大買/鉅額交易
2023/08/10	55	569.67	4	571.50	566.00	51	1,698	3.00%
2023/08/09	1	569.00	19	579.68	585.00	-18	1,691	-1.06%
2023/08/08	2	581.50	13	578.85	573.00	-11	1,681	-0.65%
2023/08/07	0	0.00	39	563.92	568.00	-39	1,672	-2.33%
2023/08/04	41	552.56	21	556.19	552.00	20	1,666	1.20%
2023/08/02	78	554.59	476	561.01	554.00	-398	1,657	-24.01%	大賣/鉅額交易
2023/08/01	108	531.50	157	527.79	541.00	-49	1,607	-3.05%	大買/大賣/
2023/07/31	72	527.92	0	0.00	531.00	72	1,573	4.58%
2023/07/28	25	551.96	99	549.44	545.00	-74	1,533	-4.82%
2023/07/27	62	567.39	1	566.00	569.00	61	1,483	4.11%
2023/07/26	19	591.68	144	581.58	577.00	-125	1,466	-8.52%	大賣/鉅額交易
2023/07/25	65	632.09	164	634.59	611.00	-99	1,433	-6.90%	大賣/
2023/07/24	8	644.75	40	646.60	657.00	-32	1,410	-2.27%
2023/07/21	18	632.67	6	644.67	641.00	12	1,414	0.85%
2023/07/20	18	628.94	0	0.00	628.00	18	1,410	1.28%
2023/07/19	65	638.06	18	641.67	634.00	47	1,405	3.34%
2023/07/18	3	640.67	4	656.50	643.00	-1	1,409	-0.07%
2023/07/17	54	655.57	0	0.00	649.00	54	1,404	3.84%
2023/07/14	66	671.48	1	661.00	675.00	65	1,394	4.66%
2023/07/13	130	679.63	247	678.99	665.00	-117	1,378	-8.49%	大買/大賣/鉅額交易
2023/07/12	37	655.14	52	652.94	656.00	-15	1,345	-1.12%
2023/07/11	32	647.75	0	0.00	649.00	32	1,341	2.39%
2023/07/10	0	0.00	3.2	631.90	634.00	-3.2	1,350	-0.23%
2023/07/07	7	650.86	0	0.00	640.00	7	1,359	0.51%
2023/07/06	84	653.27	2	655.00	653.00	82	1,401	5.85%
2023/07/05	10	665.00	7	678.00	677.00	3	1,399	0.21%
2023/07/04	55	675.98	16	680.75	681.00	39	1,415	2.76%
2023/07/03	107	666.60	11	673.91	672.00	96	1,405	6.83%	大買/
2023/06/30	1	634.00	104.1	632.58	645.00	-103.1	1,407	-7.32%	大賣/鉅額交易
2023/06/29	1	608.00	1	603.00	605.00	0	1,441	0.00%
2023/06/28	0	0.00	20	605.10	602.00	-20	1,479	-1.35%
2023/06/27	15	605.67	0	0.00	604.00	15	1,579	0.95%
2023/06/26	8	611.37	51	621.80	614.00	-43	1,682	-2.56%
2023/06/21	12	651.25	1	657.00	655.00	11	1,713	0.64%
2023/06/20	2	657.98	58	666.52	666.00	-56	1,788	-3.13%
2023/06/19	0	0.00	5	639.20	646.00	-5	1,807	-0.28%
2023/06/16	28	637.00	1	636.00	635.00	27	1,805	1.50%
2023/06/15	10	632.00	36	632.78	644.00	-26	1,813	-1.43%
2023/06/14	15	613.41	41	628.76	616.00	-26	1,838	-1.41%
2023/06/13	45	629.96	1	635.04	633.00	44	1,828	2.41%
2023/06/12	50	615.26	139	613.23	619.00	-89	1,821	-4.89%	大賣/
2023/06/09	190	607.73	0	0.00	608.00	190	1,807	10.51%	大買/鉅額交易
2023/06/08	3	598.33	5	599.40	595.00	-2	1,800	-0.11%
2023/06/06	5	595.00	1	604.00	604.00	4	1,781	0.22%
2023/06/02	27	600.59	0	0.00	597.00	27	1,786	1.51%
2023/06/01	8	593.75	10	603.50	603.00	-2	1,783	-0.11%
2023/05/31	20	597.15	1	597.00	598.00	19	1,777	1.07%
2023/05/30	0	0.00	27	616.74	622.00	-27	1,774	-1.52%
2023/05/29	22	623.41	19	615.32	616.00	3	1,791	0.17%
2023/05/26	84	588.93	105	593.27	598.00	-21	1,841	-1.14%	大賣/
2023/05/25	31	552.77	22	561.45	562.00	9	1,805	0.50%
2023/05/24	19	536.68	0	0.00	546.00	19	1,789	1.06%
2023/05/22	0	0.00	10	542.40	548.00	-10	1,804	-0.55%
2023/05/19	66	529.27	16	518.50	532.00	50	1,811	2.76%
2023/05/18	91	495.50	6	496.67	496.50	85	1,841	4.61%
2023/05/17	31	479.98	9	481.72	486.00	22	1,897	1.16%
2023/05/16	2	471.00	1.1	474.73	469.50	0.9	1,914	0.05%
2023/05/11	25	462.80	0	0.00	460.50	25	1,939	1.29%
2023/05/10	10	479.60	2	486.00	480.00	8	1,942	0.41%
2023/05/09	66	480.72	1	484.50	483.50	65	1,954	3.33%
2023/05/08	67	480.09	0	0.00	480.00	67	1,950	3.44%
2023/05/05	30	472.60	3	479.50	472.00	27	1,968	1.37%
2023/05/04	1	472.00	3	478.67	470.00	-2	2,021	-0.10%
2023/05/03	4	467.00	0	0.00	471.00	4	2,028	0.20%
2023/05/02	0	0.00	169	470.79	476.00	-169	2,038	-8.29%	大賣/鉅額交易
2023/04/28	12	456.83	10	458.45	455.00	2	2,046	0.10%
2023/04/27	53	450.29	7	452.21	450.00	46	2,037	2.26%
2023/04/26	9	434.39	46	435.38	436.00	-37	2,012	-1.84%
2023/04/25	24	436.35	0	0.00	437.50	24	1,999	1.20%
2023/04/24	4	457.75	0	0.00	451.50	4	1,986	0.20%
2023/04/21	2	450.00	2	453.50	449.00	0	1,982	0.00%
2023/04/20	25	463.82	0	0.00	463.50	25	1,976	1.26%
2023/04/19	1	477.50	10	476.65	469.00	-9	1,991	-0.45%
2023/04/18	9	473.50	3	476.67	475.00	6	1,991	0.30%
2023/04/17	4	474.50	3	484.17	475.00	1	1,999	0.05%
2023/04/14	1	477.00	0	0.00	479.50	1	1,994	0.05%
2023/04/13	45	481.19	1	490.00	480.00	44	1,992	2.21%
2023/04/12	1	493.00	65	494.90	493.00	-64	2,006	-3.19%
2023/04/11	132	492.23	175.1	497.61	489.00	-43.1	2,010	-2.14%	大買/大賣/
2023/04/10	1	489.00	1	482.00	486.50	0	1,980	0.00%
2023/04/07	3	480.67	0	0.00	486.50	3	1,985	0.15%
2023/04/06	0	0.00	1	470.00	476.50	-1	1,962	-0.05%
2023/03/31	1	480.50	2	479.00	476.50	-1	1,967	-0.05%
2023/03/30	35	478.89	3	486.17	479.50	32	1,953	1.64%
2023/03/29	9	472.11	1	471.50	469.50	8	1,907	0.42%
2023/03/28	36	475.06	7	489.50	474.00	29	1,863	1.56%
2023/03/27	19	486.16	60.1	476.34	488.00	-41.1	1,756	-2.34%
2023/03/24	45	441.44	8	446.81	451.00	37	1,652	2.24%
2023/03/23	27.1	436.22	18.2	438.30	439.50	8.9	1,607	0.55%
2023/03/22	46	418.58	92	424.26	417.50	-46	1,515	-3.04%
2023/03/21	84	408.15	4	411.13	408.00	80	1,463	5.47%
2023/03/20	13	409.31	51	416.18	407.00	-38	1,450	-2.62%
2023/03/17	59	405.88	11	417.68	404.00	48	1,442	3.33%
2023/03/16	5	400.50	35	405.61	400.50	-30	1,408	-2.13%
2023/03/15	1	403.00	160	405.87	400.50	-159	1,415	-11.24%	大賣/鉅額交易
2023/03/14	4	395.75	2	398.75	398.50	2	1,424	0.14%
2023/03/13	8	397.06	25	401.24	402.50	-17	1,433	-1.19%
2023/03/10	59	404.08	2	403.00	399.00	57	1,473	3.87%
2023/03/09	1	409.00	127	409.17	409.00	-126	1,519	-8.29%	大賣/鉅額交易
2023/03/08	1	404.00	18	404.64	406.00	-17	1,513	-1.12%
2023/03/07	1	398.50	0	0.00	404.00	1	1,517	0.07%
2023/03/02	22	402.07	2	405.50	402.50	20	1,494	1.34%
2023/03/01	177	412.98	2	409.00	405.00	175	1,482	11.81%	大買/鉅額交易
2023/02/24	167	421.27	18.8	422.53	425.00	148.2	1,446	10.24%	大買/鉅額交易
2023/02/23	62	402.19	6	401.00	401.50	56	1,367	4.10%
2023/02/22	2	397.00	9	400.17	398.00	-7	1,373	-0.51%
2023/02/21	4	394.75	1	399.50	397.50	3	1,369	0.22%
2023/02/20	7	398.43	4	399.50	397.50	3	1,366	0.22%
2023/02/17	1	388.50	28	388.80	393.00	-27	1,359	-1.99%
2023/02/16	8	377.38	6	378.08	385.50	2	1,331	0.15%
2023/02/15	16	384.09	1	377.50	377.50	15	1,268	1.18%
2023/02/13	2	406.50	10	406.20	406.50	-8	1,170	-0.68%
2023/02/10	17	398.00	11	400.00	393.50	6	1,167	0.51%
2023/02/09	4	399.00	2	402.00	398.50	2	1,172	0.17%
2023/02/08	7	408.79	3	405.17	401.50	4	1,167	0.34%
2023/02/07	0	0.00	1	417.00	410.50	-1	1,164	-0.09%
2023/02/06	0	0.00	1	406.50	410.50	-1	1,185	-0.08%
2023/02/03	56	409.57	3	411.00	409.50	53	1,187	4.46%
2023/02/02	2	409.75	57	400.70	407.50	-55	1,168	-4.71%
2023/02/01	7	383.36	5	384.70	383.50	2	1,143	0.17%
2023/01/31	7	373.50	3	378.17	375.00	4	1,167	0.34%
2023/01/30	14	384.86	3	382.00	381.50	11	1,173	0.94%
2023/01/17	0	0.00	2	386.75	386.50	-2	1,159	-0.17%
2023/01/16	1	380.00	1	382.50	385.50	0	1,190	0.00%
2023/01/13	0	0.00	3	385.83	380.00	-3	1,304	-0.23%
2023/01/12	3	383.33	0	0.00	377.00	3	1,337	0.22%
2023/01/11	2	382.00	1	383.50	381.00	1	1,351	0.07%
2023/01/10	0	0.00	4	388.50	383.50	-4	1,362	-0.29%
2023/01/09	4	381.25	3	379.67	387.50	1	1,377	0.07%
2023/01/06	15	364.17	4	367.13	366.50	11	1,371	0.80%
2023/01/05	2	367.50	2	369.00	366.00	0	1,394	0.00%
2023/01/04	38	375.61	0	0.00	374.00	38	1,406	2.70%
2023/01/03	1	378.00	1	380.00	376.50	0	1,423	0.00%
2022/12/30	103	377.79	21	392.48	376.50	82	1,435	5.71%	大買/
2022/12/29	1	374.50	91	383.43	382.00	-90	1,430	-6.29%
2022/12/28	9	379.56	5	383.40	381.50	4	1,446	0.28%
2022/12/27	1	370.00	2	382.00	386.50	-1	1,448	-0.07%
2022/12/26	3	362.50	3.2	364.87	365.50	-0.2	1,444	-0.01%
2022/12/23	12	364.33	14	362.96	369.50	-2	1,454	-0.14%
2022/12/22	2	372.00	4	374.63	372.50	-2	1,456	-0.14%
2022/12/21	2	372.00	1	378.00	376.50	1	1,461	0.07%
2022/12/20	22	382.02	21	389.67	380.00	1	1,458	0.07%
2022/12/16	23	398.76	0	0.00	398.50	23	1,480	1.55%
2022/12/15	2	396.50	4	403.00	408.50	-2	1,495	-0.13%
2022/12/14	0	0.00	25	391.50	396.50	-25	1,486	-1.68%
2022/12/09	13	396.73	13	388.54	387.50	0	1,529	0.00%
2022/12/08	3	397.50	0.1	395.00	397.50	2.9	1,579	0.18%
2022/12/07	11	383.77	1	383.50	389.00	10	1,609	0.62%
2022/12/06	141	393.69	7	393.29	389.00	134	1,615	8.29%	大買/鉅額交易
2022/12/05	0	0.00	8.2	414.74	411.00	-8.2	1,623	-0.51%
2022/12/02	15	408.00	53	410.04	410.00	-38	1,649	-2.30%
2022/12/01	76	400.52	15	394.90	397.00	61	1,614	3.78%
2022/11/30	21	379.50	10	380.45	379.00	11	1,581	0.70%
2022/11/29	23	378.00	3	376.00	376.00	20	1,627	1.23%
2022/11/28	1	380.50	5	382.60	382.50	-4	1,666	-0.24%
2022/11/25	52	380.03	0	0.00	376.00	52	1,696	3.06%
2022/11/24	4	379.50	1	382.00	384.00	3	1,723	0.17%
2022/11/23	3	381.33	1	386.50	378.50	2	1,738	0.12%
2022/11/22	3	381.83	3	379.67	382.00	0	1,755	0.00%
2022/11/18	96	382.51	0	0.00	380.50	96	1,804	5.32%
2022/11/17	47	390.59	3	389.00	391.50	44	1,794	2.45%
2022/11/16	56	383.97	3	384.00	385.00	53	1,785	2.97%
2022/11/15	18	377.56	56	378.67	380.00	-38	1,782	-2.13%
2022/11/14	2	384.25	1	384.00	379.50	1	1,778	0.06%
2022/11/11	60	387.18	9	386.17	384.00	51	1,789	2.85%
2022/11/10	49	376.72	2	379.00	379.50	47	1,791	2.62%
2022/11/09	40	382.61	8	380.00	382.00	32	1,812	1.77%
2022/11/08	71	375.61	1	383.00	374.00	70	1,860	3.76%
2022/11/07	90	375.81	4	375.63	375.00	86	1,859	4.63%
2022/11/04	5	374.50	0.1	377.00	378.00	4.9	1,866	0.26%
2022/11/03	28	375.00	0	0.00	375.00	28	1,866	1.50%
2022/11/02	42.5	372.05	5	372.10	373.50	37.5	1,862	2.01%
2022/11/01	10.4	355.02	41	359.26	355.50	-30.6	1,839	-1.66%
2022/10/31	29	351.16	5	351.40	351.00	24	1,850	1.30%
2022/10/28	0.1	344.50	0	0.00	344.50	0.1	1,860	0.00%
2022/10/27	1	339.00	59.3	333.05	345.00	-58.3	1,852	-3.15%
2022/10/26	86.1	319.57	32	315.80	314.00	54.1	1,852	2.92%
2022/10/25	3	328.00	125.8	328.85	323.00	-122.8	1,857	-6.61%	大賣/鉅額交易
2022/10/24	19	327.89	14.5	330.55	325.50	4.5	1,875	0.24%
2022/10/21	36	307.22	114.5	318.50	317.00	-78.5	1,879	-4.18%	大賣/
2022/10/20	22	338.34	81	335.68	327.50	-59	1,800	-3.28%
2022/10/19	2	366.75	1	364.00	363.50	1	1,779	0.06%
2022/10/18	99	372.17	8	369.00	369.00	91	1,780	5.11%
2022/10/17	49	366.36	8	366.31	371.50	41	1,826	2.24%
2022/10/14	45	387.40	85	392.86	384.50	-40	1,846	-2.17%
2022/10/13	91	381.14	10	373.50	373.50	81	1,864	4.34%
2022/10/12	41	392.52	4	395.75	395.00	37	1,866	1.98%
2022/10/11	46	405.07	6	408.33	403.00	40	1,883	2.12%
2022/10/07	3	412.83	9	416.94	418.50	-6	1,911	-0.31%
2022/10/06	6	406.67	17	407.29	413.50	-11	1,942	-0.57%
2022/10/05	36	399.15	212	405.17	403.00	-176	1,950	-9.02%	大賣/鉅額交易
2022/10/04	19	389.55	9	396.11	393.00	10	1,946	0.51%
2022/10/03	1	383.00	45	387.61	385.50	-44	1,948	-2.26%
2022/09/30	17	365.79	5	375.00	381.50	12	1,978	0.61%
2022/09/29	81	370.38	122	374.34	369.00	-41	2,069	-1.98%	大賣/
2022/09/28	82	367.48	6	366.75	361.50	76	2,089	3.64%
2022/09/27	19	371.92	2	371.50	374.00	17	2,107	0.81%
2022/09/26	44	375.09	5	380.20	370.50	39	2,132	1.83%
2022/09/23	36	386.33	16	393.22	384.50	20	2,166	0.92%
2022/09/22	11	374.68	239	391.58	393.50	-228	2,175	-10.48%	大賣/鉅額交易
2022/09/21	30	376.82	2	378.75	378.00	28	2,154	1.30%
2022/09/20	56	385.01	13	388.58	384.50	43	2,143	2.01%
2022/09/19	19	390.45	6	393.75	388.00	13	2,140	0.61%
2022/09/16	35	398.49	41	398.79	394.00	-6	2,136	-0.28%
2022/09/15	59	405.08	25	409.64	404.50	34	2,121	1.60%
2022/09/14	27	381.19	45	393.28	395.00	-18	2,072	-0.87%
2022/09/13	74	392.03	31	394.53	393.50	43	2,047	2.10%
2022/09/12	6	391.50	127	393.96	392.00	-121	2,042	-5.92%	大賣/鉅額交易
2022/09/08	159	383.11	23	383.83	385.00	136	2,038	6.67%	大買/鉅額交易
2022/09/07	1	367.50	48	373.22	375.00	-47	2,010	-2.34%
2022/09/06	68	380.07	86	383.15	375.50	-18	2,020	-0.89%
2022/09/05	57	380.63	72	385.47	379.50	-15	2,004	-0.75%
2022/09/02	15.1	369.47	46	374.48	378.50	-30.9	1,960	-1.58%
2022/09/01	114	351.43	6	348.25	345.00	108	1,924	5.61%	大買/鉅額交易
2022/08/31	64	398.06	21	398.88	400.00	43	1,917	2.24%
2022/08/30	27	404.04	69	405.89	404.00	-42	1,945	-2.16%
2022/08/29	61	404.98	11.1	408.22	405.50	50	1,981	2.52%
2022/08/26	14	433.21	31.2	435.82	421.50	-17.2	1,997	-0.86%
2022/08/25	15	420.13	40.2	418.22	421.00	-25.2	1,966	-1.28%
2022/08/24	15	410.33	7	410.86	407.50	8	1,946	0.41%
2022/08/23	5	406.90	14	408.32	408.50	-9	1,946	-0.46%
2022/08/22	76	409.83	10	411.45	410.00	66	1,956	3.37%
2022/08/19	8	419.00	0	0.00	417.00	8	1,968	0.41%
2022/08/18	9	413.06	3	409.83	418.00	6	1,994	0.30%
2022/08/17	46	403.26	30	407.60	407.50	16	1,995	0.80%
2022/08/16	62	405.13	6	409.17	403.50	56	1,980	2.83%
2022/08/15	86	402.43	21	399.76	409.00	65	1,951	3.33%
2022/08/12	7	375.93	12	380.38	379.00	-5	1,896	-0.26%
2022/08/11	70.1	378.76	4	373.50	373.50	66.1	1,890	3.50%
2022/08/10	0	0.00	3	375.83	377.00	-3	1,875	-0.16%
2022/08/09	17	375.26	10	379.20	376.00	7	1,867	0.37%
2022/08/08	94	369.05	7	377.93	379.50	87	1,864	4.67%
2022/08/05	51	374.67	48	379.72	374.50	3	1,849	0.16%
2022/08/04	10	363.35	10	368.20	372.50	0	1,826	0.00%
2022/08/03	30	365.40	39	369.97	367.00	-9	1,806	-0.50%
2022/08/02	53	361.92	17	362.91	362.50	36	1,782	2.02%
2022/08/01	44	382.10	32	374.67	376.50	12	1,740	0.69%
2022/07/29	30	380.43	13	385.15	389.50	17	1,714	0.99%
2022/07/28	40	374.48	50	379.68	371.50	-10	1,683	-0.59%
2022/07/27	160	371.04	32	372.47	380.00	128	1,651	7.75%	大買/鉅額交易
2022/07/26	53	380.18	24	380.44	380.00	29	1,618	1.79%
2022/07/25	30	380.70	30	384.22	386.00	0	1,614	0.00%
2022/07/22	85.4	383.28	32	383.17	385.00	53.4	1,616	3.30%
2022/07/21	20	365.23	18	370.92	378.00	2	1,600	0.12%
2022/07/20	70	354.66	93	361.88	353.50	-23	1,582	-1.45%
2022/07/19	37	353.77	32	346.05	351.00	5	1,560	0.32%
2022/07/18	263	346.33	38	349.93	354.00	225	1,534	14.67%	大買/鉅額交易
2022/07/15	29	322.83	15	324.10	327.00	14	1,488	0.94%
2022/07/14	62	310.05	40	310.73	311.50	22	1,450	1.52%
2022/07/13	57	294.27	32	295.14	293.50	25	1,404	1.78%
2022/07/12	8	277.94	52	275.96	275.00	-44	1,373	-3.20%
2022/07/11	49	307.21	13	301.12	298.00	36	1,345	2.68%
2022/07/08	109	314.91	5	307.60	316.00	104	1,321	7.87%	大買/鉅額交易
2022/07/07	257	270.49	12	266.79	287.50	245	1,280	19.13%	大買/鉅額交易
2022/07/06	8	294.94	14	295.11	283.00	-6	1,178	-0.51%
2022/07/05	7	307.50	54	319.27	314.00	-47	1,146	-4.10%
2022/07/04	12	313.12	5	309.20	314.00	7	1,121	0.62%
2022/07/01	9	327.89	11	340.91	315.00	-2	1,096	-0.18%
2022/06/30	56	349.84	41	338.32	334.50	15	1,051	1.43%
2022/06/29	20	359.50	2	368.00	371.50	18	1,035	1.74%
2022/06/28	27	370.63	2	369.00	369.50	25	1,030	2.43%
2022/06/27	29	375.98	14	374.36	376.00	15	1,037	1.45%
2022/06/24	41	362.63	0	0.00	362.00	41	1,034	3.97%
2022/06/23	14	359.46	69	361.79	360.50	-55	1,029	-5.34%
2022/06/22	14	361.29	4	354.25	352.00	10	1,028	0.97%
2022/06/21	63	369.61	3	370.67	376.50	60	1,026	5.84%
2022/06/20	15	359.07	4	361.88	357.50	11	1,031	1.07%
2022/06/17	53	349.70	1	348.50	353.00	52	1,016	5.12%
2022/06/16	35.2	378.65	78	384.92	370.00	-42.8	991	-4.31%
2022/06/15	223	394.54	124	400.05	392.00	99	976	10.14%	大買/大賣/
2022/06/14	36	380.69	2	381.25	391.00	34	976	3.48%
2022/06/13	42.5	384.57	16	384.13	388.00	26.5	992	2.67%
2022/06/10	19	385.00	7	386.93	392.50	12	991	1.21%
2022/06/09	63	392.42	5	386.30	385.50	58	985	5.88%
2022/06/08	394	399.39	348	397.18	401.50	46	979	4.70%	大買/大賣/
2022/06/07	23	380.09	6	386.17	383.00	17	953	1.78%
2022/06/06	2	375.00	104	371.47	374.50	-102	924	-11.03%	大賣/鉅額交易
2022/06/02	10	353.90	1	357.00	354.00	9	920	0.98%
2022/06/01	6	355.42	0	0.00	352.50	6	950	0.63%
2022/05/31	16	350.38	1	353.00	354.50	15	966	1.55%
2022/05/30	30	349.77	1	348.00	349.00	29	960	3.02%
2022/05/27	7	329.07	65	333.89	334.00	-58	950	-6.10%
2022/05/26	25	327.98	37	324.81	322.50	-12	935	-1.28%
2022/05/25	18	341.44	106	336.87	337.00	-88	898	-9.80%	大賣/
2022/05/24	9	351.33	35	353.09	350.00	-26	881	-2.95%
2022/05/23	2	363.00	1	359.00	357.00	1	877	0.11%
2022/05/20	15	365.20	0	0.00	363.00	15	880	1.70%
2022/05/19	10	368.55	3	374.50	367.50	7	875	0.80%
2022/05/18	28	382.13	4	386.88	380.50	24	868	2.76%
2022/05/17	21	375.86	2	378.25	375.50	19	860	2.21%
2022/05/16	5	374.50	7	388.07	374.50	-2	864	-0.23%
2022/05/13	21	378.57	31	376.58	378.50	-10	863	-1.16%
2022/05/12	4	371.13	3	379.67	370.00	1	862	0.12%
2022/05/11	0	0.00	1	376.00	374.50	-1	864	-0.12%
2022/05/09	1	370.50	5	369.30	369.00	-4	874	-0.46%
2022/05/06	22	381.34	1	381.50	383.50	21	881	2.38%
2022/05/05	21	390.36	6	391.58	390.00	15	891	1.68%
2022/05/04	22	383.20	0	0.00	382.00	22	891	2.47%
2022/05/03	11	372.64	0	0.00	377.50	11	912	1.21%
2022/04/29	0	0.00	6	378.58	379.50	-6	931	-0.64%
2022/04/28	7	372.00	57	370.69	371.50	-50	923	-5.42%
2022/04/27	3	338.83	17	325.32	360.00	-14	905	-1.55%
2022/04/26	7	357.50	1	353.50	339.00	6	868	0.69%
2022/04/25	17	386.53	9	381.78	370.00	8	849	0.94%
2022/04/22	18	389.81	0	0.00	399.00	18	847	2.12%
2022/04/21	1	394.00	0	0.00	399.50	1	853	0.12%
2022/04/20	0	0.00	1	397.00	393.50	-1	859	-0.12%
2022/04/19	1	399.50	4	399.25	403.50	-3	856	-0.35%
2022/04/18	3	378.00	3	384.00	387.50	0	864	0.00%
2022/04/15	3	388.00	1	395.50	385.00	2	876	0.23%
2022/04/14	7	401.71	2	401.50	400.00	5	889	0.56%
2022/04/13	17	390.03	16	392.94	402.50	1	902	0.11%
2022/04/12	5	384.00	6	390.33	396.00	-1	936	-0.11%
2022/04/11	9	390.89	1	390.00	391.00	8	939	0.85%
2022/04/08	6	399.83	1	400.00	395.00	5	946	0.53%
2022/04/07	92	411.12	6	413.67	408.00	86	946	9.08%
2022/04/06	4	420.50	0	0.00	420.50	4	940	0.43%
2022/04/01	42	418.95	12	416.04	419.00	30	935	3.21%
2022/03/31	2	413.50	7	416.07	410.00	-5	924	-0.54%
2022/03/30	1	411.50	15	417.43	416.00	-14	929	-1.51%
2022/03/28	15	404.17	10	405.10	410.00	5	931	0.54%
2022/03/25	0	0.00	5	409.00	408.00	-5	934	-0.54%
2022/03/24	0	0.00	7	400.64	399.50	-7	943	-0.74%
2022/03/23	2	392.00	2	394.50	393.00	0	947	0.00%
2022/03/22	9	377.17	5	379.50	377.50	4	941	0.42%
2022/03/21	43	376.22	0	0.00	377.00	43	947	4.54%
2022/03/18	0	0.00	1	381.00	385.00	-1	951	-0.11%
2022/03/17	106	377.63	3	380.33	377.00	103	953	10.80%	大買/鉅額交易
2022/03/16	17	365.85	161	368.99	367.00	-144	935	-15.39%	大賣/鉅額交易
2022/03/15	72	353.88	0	0.00	350.00	72	922	7.80%
2022/03/14	9	363.61	0	0.00	362.00	9	942	0.96%
2022/03/11	112	367.54	7	363.00	371.00	105	957	10.97%	大買/鉅額交易
2022/03/10	85	356.27	2	350.00	357.00	83	953	8.70%
2022/03/09	23	330.74	2	324.00	331.50	21	960	2.19%
2022/03/08	0	0.00	25	322.66	316.50	-25	951	-2.63%
2022/03/07	32	338.92	2	341.00	338.50	30	941	3.19%
2022/03/04	33	363.35	25	362.12	359.50	8	946	0.85%
2022/03/03	0	0.00	1	378.00	376.00	-1	964	-0.10%
2022/03/02	0	0.00	2	378.50	379.00	-2	990	-0.20%
2022/03/01	3	381.67	0	0.00	380.00	3	1,023	0.29%
2022/02/25	10	385.00	0	0.00	382.00	10	1,128	0.89%
2022/02/24	34	387.90	8	383.00	382.00	26	1,144	2.27%
2022/02/23	3	395.00	3	398.33	397.00	0	1,158	0.00%
2022/02/22	17	388.65	1	391.50	389.00	16	1,196	1.34%
2022/02/21	12	397.08	9	401.17	397.00	3	1,208	0.25%
2022/02/18	0	0.00	1	400.00	398.00	-1	1,223	-0.08%
2022/02/17	15	396.50	1	397.00	395.50	14	1,254	1.12%
2022/02/16	11	402.32	1	405.00	403.00	10	1,296	0.77%
2022/02/15	34	396.19	2	396.50	393.00	32	1,312	2.44%
2022/02/14	47	391.33	7	389.14	389.00	40	1,322	3.02%
2022/02/11	9	403.83	9	401.50	399.50	0	1,338	0.00%
2022/02/10	10	402.50	8	407.75	405.00	2	1,374	0.15%
2022/02/09	61	408.15	5	410.70	405.00	56	1,421	3.94%
2022/02/08	54	400.07	3	401.17	400.00	51	1,465	3.48%
2022/02/07	8	401.88	40	402.76	402.00	-32	1,491	-2.15%
2022/01/26	13	391.23	76	390.16	390.00	-63	1,563	-4.03%
2022/01/25	0	0.00	6	392.17	388.00	-6	1,666	-0.36%
2022/01/24	2	362.00	2	375.00	382.50	0	1,702	0.00%
2022/01/21	0	0.00	1	389.00	384.00	-1	1,710	-0.06%
2022/01/20	1	390.50	22	391.68	390.50	-21	1,718	-1.22%
2022/01/19	19	391.68	2	386.00	389.00	17	1,741	0.98%
2022/01/18	11	387.59	0	0.00	387.00	11	1,789	0.61%
2022/01/17	1	394.50	0	0.00	395.50	1	1,809	0.06%
2022/01/14	14	376.89	17	378.76	379.50	-3	1,857	-0.16%
2022/01/13	0	0.00	4	384.88	386.50	-4	1,992	-0.20%
2022/01/12	5	383.40	0	0.00	379.50	5	2,095	0.24%
2022/01/11	37	389.09	45	381.97	381.00	-8	2,169	-0.37%
2022/01/10	17	392.26	29	394.69	395.50	-12	2,181	-0.55%
2022/01/07	53	398.80	2	398.00	400.00	51	2,221	2.30%
2022/01/06	51	413.45	4	410.25	411.50	47	2,238	2.10%
2022/01/05	21	422.31	64	418.65	423.50	-43	2,259	-1.90%
2022/01/04	40	408.38	1	412.00	408.00	39	2,263	1.72%
2022/01/03	98	411.01	6	414.00	408.00	92	2,357	3.90%
2021/12/30	2	396.25	3	409.33	408.00	-1	2,368	-0.04%
2021/12/28	2	400.00	0	0.00	403.00	2	2,435	0.08%
2021/12/27	3	400.50	2	402.50	401.00	1	2,487	0.04%
2021/12/24	60	406.18	0	0.00	402.50	60	2,576	2.33%
2021/12/23	8	409.31	3	412.00	413.00	5	2,703	0.18%
2021/12/22	6	406.25	1	405.00	405.00	5	2,778	0.18%
2021/12/21	2	401.00	0	0.00	411.50	2	2,817	0.07%
2021/12/20	7	404.79	7	404.29	403.50	0	2,838	0.00%
2021/12/17	41	419.15	3	420.17	419.50	38	2,838	1.34%
2021/12/16	1	425.50	8	425.69	429.00	-7	2,865	-0.24%
2021/12/15	18	408.25	2	409.50	411.50	16	2,856	0.56%
2021/12/14	19	406.92	5	409.10	405.50	14	2,848	0.49%
2021/12/13	39	419.97	1	423.50	419.50	38	2,838	1.34%
2021/12/10	20	421.45	1	421.00	422.00	19	2,840	0.67%
2021/12/09	106	427.92	5	429.90	429.00	101	2,850	3.54%	大買/鉅額交易
2021/12/08	13	435.58	13	435.35	428.00	0	2,840	0.00%
2021/12/07	6	438.25	1	441.50	439.00	5	2,824	0.18%
2021/12/06	2	435.75	1	435.00	430.00	1	2,804	0.04%
2021/12/03	4	442.75	6.3	449.85	445.00	-2.3	2,793	-0.08%
2021/12/02	20	434.83	23	439.04	441.00	-3	2,758	-0.11%
2021/12/01	7	440.71	7	442.21	439.50	0	2,746	0.00%
2021/11/30	5	432.00	16	434.59	439.00	-11	2,736	-0.40%
2021/11/29	15	401.27	71	413.00	424.00	-56	2,714	-2.06%
2021/11/26	14	406.11	14	404.64	402.50	0	2,688	0.00%
2021/11/25	103	407.93	56	413.83	415.00	47	2,678	1.75%	大買/
2021/11/24	101	409.54	119	417.36	405.00	-18	2,671	-0.67%	大買/大賣/
2021/11/23	9	390.06	10	398.90	400.00	-1	2,570	-0.04%
2021/11/22	57	387.96	10	397.30	401.00	47	2,561	1.83%
2021/11/19	20	399.50	17	392.06	392.00	3	2,554	0.12%
2021/11/18	61	396.29	8	398.38	396.00	53	2,535	2.09%
2021/11/17	38	394.93	6	393.42	393.50	32	2,537	1.26%
2021/11/16	111	397.39	17	398.03	399.50	94	2,531	3.71%	大買/
2021/11/15	116	406.22	15	402.47	410.00	101	2,508	4.03%	大買/鉅額交易
2021/11/12	4	387.25	4	389.75	388.00	0	2,477	0.00%
2021/11/11	21	383.79	7	383.14	383.50	14	2,464	0.57%
2021/11/10	120	382.55	9	386.33	389.00	111	2,478	4.48%	大買/鉅額交易
2021/11/09	5	385.00	6	388.33	388.50	-1	2,481	-0.04%
2021/11/08	213	386.46	6	378.58	379.50	207	2,452	8.44%	大買/鉅額交易
2021/11/05	217	397.67	3	393.50	402.50	214	2,411	8.88%	大買/鉅額交易
2021/11/04	3	389.00	2	391.75	386.00	1	2,365	0.04%
2021/11/03	42	401.02	17	403.24	392.50	25	2,338	1.07%
2021/11/02	17	406.47	128	410.45	406.50	-111	2,257	-4.92%	大賣/鉅額交易
2021/11/01	1	391.00	3	380.33	388.00	-2	2,155	-0.09%
2021/10/29	6	370.50	10	370.15	369.00	-4	2,155	-0.19%
2021/10/28	0	0.00	7	375.50	373.50	-7	2,160	-0.32%
2021/10/26	7	387.64	2	394.50	376.50	5	2,197	0.23%
2021/10/25	0	0.00	17	382.12	391.50	-17	2,162	-0.79%
2021/10/22	4	389.00	13	391.46	386.50	-9	2,153	-0.42%
2021/10/21	35	391.54	6	394.75	387.50	29	2,101	1.38%
2021/10/20	73	361.79	74	378.43	377.00	-1	1,966	-0.05%
2021/10/19	1	360.00	126	360.17	362.00	-125	1,874	-6.67%	大賣/鉅額交易
2021/10/18	21	341.90	16	348.81	342.00	5	1,800	0.28%
2021/10/15	57	341.31	59	348.04	341.00	-2	1,809	-0.11%
2021/10/14	58	330.05	3	336.83	334.50	55	1,798	3.06%
2021/10/13	33	337.09	25	339.44	338.00	8	1,799	0.44%
2021/10/12	51.2	343.60	9	350.50	340.00	42.2	1,777	2.38%
2021/10/08	33	353.68	51	354.57	356.00	-18	1,743	-1.03%
2021/10/07	6	330.83	3	329.83	330.00	3	1,659	0.18%
2021/10/06	54	329.78	1	322.00	322.00	53	1,671	3.17%
2021/10/05	87	320.01	45	328.12	338.00	42	1,674	2.51%
2021/10/04	51	328.51	50	330.67	328.00	1	1,651	0.06%
2021/10/01	144	332.60	8	324.31	322.50	136	1,611	8.44%	大買/鉅額交易
2021/09/30	9	335.44	18	344.36	350.50	-9	1,547	-0.58%
2021/09/29	102	322.19	4	328.75	322.00	98	1,432	6.84%	大買/
2021/09/28	6	327.25	40	327.78	329.00	-34	1,383	-2.46%
2021/09/27	24	321.83	60	324.43	322.00	-36	1,364	-2.64%
2021/09/24	1	316.00	5	318.00	318.50	-4	1,342	-0.30%
2021/09/23	1	313.00	99	307.50	318.00	-98	1,337	-7.32%
2021/09/22	6	299.00	0	0.00	299.00	6	1,315	0.46%
2021/09/17	15	302.00	1	300.50	301.00	14	1,319	1.06%
2021/09/16	3	301.83	2	299.00	299.00	1	1,328	0.08%
2021/09/15	25	300.40	0	0.00	299.50	25	1,344	1.86%
2021/09/14	5	304.80	38	308.32	307.00	-33	1,375	-2.40%
2021/09/13	26	301.38	1	299.50	298.50	25	1,370	1.82%
2021/09/10	0	0.00	5	299.60	306.00	-5	1,385	-0.36%
2021/09/09	4	296.00	6	293.08	294.00	-2	1,421	-0.14%
2021/09/08	16	293.94	6	289.83	287.50	10	1,430	0.70%
2021/09/07	25	299.74	0	0.00	296.00	25	1,454	1.72%
2021/09/06	56	303.93	0	0.00	304.00	56	1,509	3.71%
2021/09/03	24	308.42	50	313.56	307.00	-26	1,536	-1.69%
2021/09/02	15	308.00	0	0.00	307.00	15	1,535	0.98%
2021/09/01	1	308.50	35	309.01	309.00	-34	1,560	-2.18%
2021/08/31	64	305.41	12	304.46	304.00	52	1,595	3.26%
2021/08/30	58	314.76	11	314.55	315.00	47	1,694	2.77%
2021/08/27	15	309.30	42	308.29	308.50	-27	1,677	-1.61%
2021/08/26	51	304.24	0	0.00	303.50	51	1,696	3.01%
2021/08/25	10	310.00	15	312.67	310.50	-5	1,697	-0.29%
2021/08/24	10	310.00	12	312.17	310.00	-2	1,704	-0.12%
2021/08/23	10	308.70	6	316.33	318.00	4	1,701	0.24%
2021/08/20	43	296.74	7	295.00	301.50	36	1,700	2.12%
2021/08/19	4	295.50	3	295.33	293.50	1	1,712	0.06%
2021/08/18	12	288.38	11	295.59	296.50	1	1,720	0.06%
2021/08/17	52	290.58	4	282.38	283.50	48	1,758	2.73%
2021/08/16	1	290.50	9	288.78	298.00	-8	1,767	-0.45%
2021/08/13	3	289.33	9	289.06	286.00	-6	1,754	-0.34%
2021/08/12	2	303.50	24	302.17	301.50	-22	1,742	-1.26%
2021/08/11	27	302.54	8	301.88	300.00	19	1,769	1.07%
2021/08/10	15	303.00	1	312.50	308.50	14	1,817	0.77%
2021/08/09	1	307.50	1	305.00	305.50	0	1,873	0.00%
2021/08/06	4	312.25	3	311.67	311.00	1	1,943	0.05%
2021/08/05	2	319.50	1	319.50	314.50	1	1,996	0.05%
2021/08/04	35	315.94	2	319.75	316.00	33	2,053	1.61%
2021/08/03	8	336.25	56	337.81	338.00	-48	2,024	-2.37%
2021/08/02	59	324.74	0	0.00	328.00	59	2,023	2.92%
2021/07/30	41	339.77	13	339.00	327.50	28	2,059	1.36%
2021/07/29	62	317.81	3	314.83	318.50	59	2,025	2.91%
2021/07/28	57	301.05	5	310.00	308.50	52	2,060	2.52%
2021/07/27	0	0.00	5	314.20	308.00	-5	2,096	-0.24%
2021/07/26	1	311.50	2	318.00	316.00	-1	2,111	-0.05%
2021/07/23	6	312.92	4	308.63	311.50	2	2,129	0.09%
2021/07/22	54	322.09	8	325.19	321.00	46	2,146	2.14%
2021/07/21	4	318.38	42	325.02	326.00	-38	2,160	-1.76%
2021/07/20	18	320.47	74	321.77	309.00	-56	2,142	-2.61%
2021/07/19	177	332.88	15	333.80	334.00	162	2,112	7.67%	大買/鉅額交易
2021/07/16	19	338.50	6	340.08	342.00	13	2,098	0.62%
2021/07/15	39	332.87	5	338.30	337.00	34	2,097	1.62%
2021/07/14	58	332.21	4	334.13	335.00	54	2,098	2.57%
2021/07/13	179	330.49	4	330.50	327.50	175	2,087	8.38%	大買/鉅額交易
2021/07/12	1	318.00	115	328.58	329.50	-114	2,069	-5.51%	大賣/鉅額交易
2021/07/09	136	316.58	1	323.00	313.50	135	2,027	6.66%	大買/鉅額交易
2021/07/08	2	320.00	1	320.50	320.50	1	2,017	0.05%
2021/07/07	48	323.94	60	323.33	322.50	-12	2,014	-0.60%
2021/07/06	52	318.35	9	320.83	325.00	43	1,998	2.15%
2021/07/05	106	317.47	63	319.52	319.00	43	2,019	2.13%	大買/
2021/07/02	56	306.06	19	308.26	310.00	37	2,021	1.83%
2021/07/01	51	301.49	2	300.50	300.00	49	2,038	2.40%
2021/06/30	3	305.17	2	302.00	302.00	1	2,071	0.05%
2021/06/29	3	304.33	2	305.00	306.50	1	2,086	0.05%
2021/06/28	0	0.00	4	301.38	299.00	-4	2,096	-0.19%
2021/06/25	14	301.43	4	299.38	298.50	10	2,153	0.46%
2021/06/24	118	304.67	1	301.00	301.00	117	2,176	5.38%	大買/鉅額交易
2021/06/23	12	305.63	93	304.53	308.00	-81	2,204	-3.67%
2021/06/22	25	290.06	4	290.75	288.00	21	2,197	0.96%
2021/06/21	0	0.00	1	297.50	290.50	-1	2,209	-0.05%
2021/06/18	56	303.37	10	305.60	296.00	46	2,197	2.09%
2021/06/17	58	291.08	11	291.05	296.00	47	2,160	2.18%
2021/06/16	5	295.50	58	295.71	293.50	-53	2,162	-2.45%
2021/06/15	98	288.18	9	290.50	290.00	89	2,140	4.16%
2021/06/11	24	295.27	58	299.56	293.50	-34	2,096	-1.62%
2021/06/10	39	301.60	52	303.62	303.00	-13	2,093	-0.62%
2021/06/09	22	305.39	16	306.34	301.50	6	2,087	0.29%
2021/06/08	51	306.02	34	310.26	306.50	17	2,055	0.83%
2021/06/07	581	302.36	215	302.28	310.00	366	2,017	18.14%	大買/大賣/鉅額交易
2021/06/04	1	279.00	2	283.25	285.50	-1	1,924	-0.05%
2021/06/03	4	282.50	11	280.50	282.00	-7	1,941	-0.36%
2021/06/02	36	281.24	1	283.00	278.00	35	1,945	1.80%
2021/06/01	40	287.28	0	0.00	281.50	40	1,955	2.05%
2021/05/31	83	285.19	12	285.00	285.50	71	1,955	3.63%
2021/05/28	3	277.00	3	279.67	284.00	0	1,959	0.00%
2021/05/27	4	276.25	0	0.00	273.50	4	1,951	0.21%
2021/05/26	10	281.50	0	0.00	282.50	10	1,946	0.51%
2021/05/25	180	284.63	59	281.32	285.00	121	1,937	6.24%	大買/鉅額交易
2021/05/24	27	272.41	0	0.00	272.50	27	1,902	1.42%
2021/05/21	60	269.43	53	263.00	264.00	7	1,916	0.37%
2021/05/20	22	265.98	0	0.00	265.50	22	1,947	1.13%
2021/05/19	73	266.54	0	0.00	266.00	73	2,016	3.62%
2021/05/18	0	0.00	84	268.50	275.00	-84	2,012	-4.17%
2021/05/17	123	255.59	2	252.00	252.00	121	1,974	6.13%	大買/鉅額交易
2021/05/14	857	260.30	26	257.87	262.00	831	1,924	43.19%	大買/鉅額交易
2021/05/13	37	233.00	26	236.08	238.50	11	1,860	0.59%
2021/05/12	26	218.29	53	213.25	225.00	-27	1,814	-1.49%
2021/05/11	21	221.43	1	227.50	219.00	20	1,765	1.13%
2021/05/10	121	238.29	0	0.00	239.00	121	1,745	6.93%	大買/鉅額交易
2021/05/07	201	236.89	0	0.00	238.50	201	1,734	11.59%	大買/鉅額交易
2021/05/06	5	218.80	0	0.00	218.00	5	1,699	0.29%
2021/05/05	1	226.00	1	219.00	220.00	0	1,690	0.00%
2021/05/04	3	230.83	4	220.50	220.50	-1	1,651	-0.06%
2021/05/03	2	252.00	3	248.50	245.00	-1	1,625	-0.06%
2021/04/29	3	263.50	2	257.00	256.50	1	1,637	0.06%
2021/04/28	5	267.30	2	262.00	261.50	3	1,638	0.18%
2021/04/27	0	0.00	1	271.50	268.00	-1	1,656	-0.06%
2021/04/26	4	275.50	1	275.50	272.50	3	1,707	0.18%
2021/04/23	0	0.00	3	272.83	277.00	-3	1,742	-0.17%
2021/04/22	3	274.00	0	0.00	271.50	3	1,780	0.17%
2021/04/21	13	279.69	0	0.00	279.00	13	1,807	0.72%
2021/04/20	1	284.00	0	0.00	284.00	1	1,935	0.05%
2021/04/19	0	0.00	13	278.50	280.00	-13	2,010	-0.65%
2021/04/16	4	284.25	2	292.00	283.00	2	2,055	0.10%
2021/04/15	1	281.00	0	0.00	284.50	1	2,142	0.05%
2021/04/14	1	282.00	0	0.00	282.00	1	2,161	0.05%
2021/04/13	0	0.00	2	299.75	289.00	-2	2,184	-0.09%
2021/04/09	6	310.50	233	307.56	310.50	-227	2,212	-10.26%	大賣/鉅額交易
2021/04/08	12	307.54	9	302.89	303.00	3	2,182	0.14%
2021/04/07	0	0.00	19	309.24	314.00	-19	2,160	-0.88%
2021/04/06	3	296.83	127	299.16	300.00	-124	2,126	-5.83%	大賣/鉅額交易
2021/04/01	3	283.00	299	282.33	291.00	-296	2,106	-14.05%	大賣/鉅額交易
2021/03/31	4	290.13	13	289.92	287.00	-9	2,078	-0.43%
2021/03/30	5	292.00	120	293.27	295.50	-115	2,065	-5.57%	大賣/鉅額交易
2021/03/29	15	275.93	372	270.49	276.00	-357	2,027	-17.61%	大賣/鉅額交易
2021/03/26	2	271.75	620	270.22	272.00	-618	2,006	-30.81%	大賣/鉅額交易
2021/03/25	9	279.56	181	275.15	274.00	-172	1,969	-8.73%	大賣/鉅額交易
2021/03/24	12	285.29	30	287.08	283.50	-18	1,936	-0.93%
2021/03/23	14	292.89	0	0.00	292.00	14	1,919	0.73%
2021/03/22	12	292.00	0	0.00	292.50	12	1,919	0.63%
2021/03/19	5	294.50	4	294.75	293.50	1	1,922	0.05%
2021/03/18	1	300.50	5	300.00	298.50	-4	1,918	-0.21%
2021/03/17	1	302.50	4	300.63	297.00	-3	1,937	-0.15%
2021/03/16	3	295.67	104	290.69	298.00	-101	1,941	-5.20%	大賣/鉅額交易
2021/03/15	0	0.00	97	299.69	298.00	-97	1,953	-4.96%
2021/03/12	1	302.50	13	304.54	304.50	-12	1,986	-0.60%
2021/03/11	60	302.73	77	301.46	301.50	-17	1,988	-0.86%
2021/03/10	89	295.30	28	299.04	299.00	61	2,000	3.05%
2021/03/09	43	293.15	4	296.25	287.50	39	1,992	1.96%
2021/03/08	80	304.51	75	311.76	299.50	5	1,968	0.25%
2021/03/05	10	309.55	84	312.95	314.50	-74	1,948	-3.80%
2021/03/04	31	309.92	79	305.13	304.00	-48	1,936	-2.48%
2021/03/03	53	310.26	27	313.76	319.00	26	1,930	1.35%
2021/03/02	24	317.96	4	318.75	313.00	20	1,930	1.04%
2021/02/26	14	319.71	15	321.87	321.00	-1	1,940	-0.05%
2021/02/25	56	324.50	16	328.53	322.00	40	1,946	2.06%
2021/02/24	30	327.00	7	325.71	324.50	23	1,970	1.17%
2021/02/23	73	331.96	4	331.88	332.50	69	1,981	3.48%
2021/02/22	27	340.91	260	332.59	344.50	-233	2,049	-11.37%	大賣/鉅額交易
2021/02/19	524	335.41	56	329.40	333.00	468	2,033	23.02%	大買/鉅額交易
2021/02/18	13	318.73	16	317.09	320.50	-3	1,994	-0.15%
2021/02/17	28	306.32	39	299.10	310.50	-11	1,990	-0.55%
2021/02/05	11	297.05	13	294.50	293.00	-2	2,005	-0.10%
2021/02/04	82	299.40	4	300.50	300.50	78	2,071	3.77%
2021/02/03	5	293.60	14	295.57	295.00	-9	2,128	-0.42%
2021/02/02	17	290.56	32	290.92	294.50	-15	2,209	-0.68%
2021/02/01	11	289.73	0	0.00	290.00	11	2,275	0.48%
2021/01/29	8	306.38	4	293.50	293.50	4	2,359	0.17%
2021/01/28	1	299.50	0	0.00	300.50	1	2,369	0.04%
2021/01/27	7	310.36	2	308.25	309.00	5	2,387	0.21%
2021/01/26	6	316.33	3	318.33	311.00	3	2,382	0.13%
2021/01/25	95	317.70	14	320.07	319.50	81	2,382	3.40%
2021/01/22	31	320.47	99	322.65	319.50	-68	2,365	-2.87%
2021/01/21	11	308.55	85	314.47	315.50	-74	2,350	-3.15%
2021/01/20	94	312.12	31	323.26	310.00	63	2,325	2.71%
2021/01/19	3	322.33	51	323.13	321.00	-48	2,278	-2.11%
2021/01/18	24	313.00	1	308.00	315.00	23	2,225	1.03%
2021/01/15	33	313.15	13	311.42	313.00	20	2,179	0.92%
2021/01/14	30	319.33	45	319.78	312.50	-15	2,148	-0.70%
2021/01/13	36	311.14	233	303.75	316.00	-197	2,133	-9.23%	大賣/鉅額交易
2021/01/12	296	293.68	79	296.44	291.50	217	1,998	10.86%	大買/鉅額交易
2021/01/11	168	284.26	37	289.11	289.00	131	1,921	6.82%	大買/鉅額交易
2021/01/08	63	286.09	14	282.50	286.50	49	1,887	2.60%
2021/01/07	0	0.00	2	264.50	264.00	-2	1,800	-0.11%
2021/01/05	2	260.75	0	0.00	261.50	2	1,828	0.11%
2021/01/04	1	250.00	20	252.25	253.00	-19	1,818	-1.04%
2020/12/31	0	0.00	1	247.00	247.50	-1	1,908	-0.05%
2020/12/29	67	246.72	0	0.00	247.50	67	1,920	3.49%
2020/12/28	3	251.83	159	250.46	250.00	-156	1,919	-8.13%	大賣/鉅額交易
2020/12/25	0	0.00	6	257.58	259.00	-6	1,930	-0.31%
2020/12/24	8	258.06	6	253.00	254.00	2	1,937	0.10%
2020/12/23	0	0.00	260	248.41	249.00	-260	1,934	-13.44%	大賣/鉅額交易
2020/12/22	0	0.00	3	256.50	254.00	-3	1,942	-0.15%
2020/12/21	1	256.50	164	256.66	257.50	-163	1,971	-8.27%	大賣/鉅額交易
2020/12/18	10	262.10	0	0.00	262.00	10	2,003	0.50%
2020/12/17	0	0.00	108	265.47	263.00	-108	2,030	-5.32%	大賣/鉅額交易
2020/12/16	21	267.50	0	0.00	267.50	21	2,051	1.02%
2020/12/15	42	261.08	1	260.50	260.50	41	2,060	1.99%
2020/12/14	0	0.00	2	271.00	266.00	-2	2,060	-0.10%
2020/12/11	67	271.69	7	267.07	268.00	60	2,086	2.88%
2020/12/10	68	282.43	34	283.65	280.00	34	2,082	1.63%
2020/12/09	4	287.00	108	289.53	287.50	-104	2,080	-5.00%	大賣/鉅額交易
2020/12/08	105	287.07	24	285.38	286.50	81	2,058	3.93%	大買/
2020/12/07	3	278.00	2	278.25	278.50	1	2,043	0.05%
2020/12/04	34	280.62	3	281.17	278.50	31	2,055	1.51%
2020/12/03	3	277.50	24	275.88	275.50	-21	2,090	-1.00%
2020/12/02	23	278.57	2	280.25	278.00	21	2,101	1.00%
2020/12/01	77	281.41	1	280.50	281.00	76	2,111	3.60%
2020/11/30	5	276.00	19	279.53	279.00	-14	2,127	-0.66%
2020/11/27	5	279.50	28	281.09	278.00	-23	2,164	-1.06%
2020/11/26	27	276.80	2	274.75	279.00	25	2,165	1.15%
2020/11/25	35	273.23	0	0.00	272.50	35	2,157	1.62%
2020/11/24	1	279.00	7	281.14	275.50	-6	2,152	-0.28%
2020/11/23	11	276.36	227	273.70	275.00	-216	2,158	-10.01%	大賣/鉅額交易
2020/11/20	31	282.56	7	282.93	280.50	24	2,149	1.12%
2020/11/19	137	281.58	46	281.53	282.00	91	2,189	4.16%	大買/
2020/11/18	43	272.30	23	270.74	270.50	20	2,126	0.94%
2020/11/17	9	273.89	40	274.13	273.00	-31	2,130	-1.45%
2020/11/16	92	271.29	2	273.00	270.00	90	2,154	4.18%
2020/11/13	96	263.46	45	264.17	268.00	51	2,157	2.36%
2020/11/12	248	265.04	40	265.56	265.50	208	2,172	9.57%	大買/鉅額交易
2020/11/11	84	254.43	5	260.80	256.00	79	2,127	3.71%
2020/11/10	4	268.50	447	263.78	263.00	-443	2,134	-20.75%	大賣/鉅額交易
2020/11/09	163	277.14	62	271.70	280.00	101	2,074	4.87%	大買/鉅額交易
2020/11/06	11	289.00	1,331	281.69	277.50	-1,320	2,034	-64.87%	大賣/鉅額交易
2020/11/05	9	294.67	145	293.44	293.00	-136	1,985	-6.85%	大賣/鉅額交易
2020/11/04	33	294.77	5	299.50	301.50	28	2,020	1.39%
2020/11/03	24	294.46	71	299.58	295.00	-47	2,103	-2.23%
2020/11/02	5	293.00	81	294.38	292.50	-76	2,120	-3.58%
2020/10/30	16	302.59	39	301.15	298.00	-23	2,129	-1.08%
2020/10/29	23	305.63	8	307.56	308.00	15	2,144	0.70%
2020/10/28	1	315.50	0	0.00	313.50	1	2,163	0.05%
2020/10/27	10	312.25	0	0.00	315.50	10	2,201	0.45%
2020/10/26	3	317.33	0	0.00	313.00	3	2,285	0.13%
2020/10/23	11	318.64	2	319.00	319.50	9	2,338	0.38%
2020/10/22	13	319.62	1	316.50	314.50	12	2,421	0.50%
2020/10/21	9	319.89	4	321.00	319.00	5	2,471	0.20%
2020/10/20	4	316.75	0	0.00	319.00	4	2,463	0.16%
2020/10/19	33	316.32	0	0.00	317.00	33	2,508	1.32%
2020/10/16	37	319.99	1	317.00	315.00	36	2,541	1.42%
2020/10/15	32	325.94	1	328.00	325.00	31	2,595	1.19%
2020/10/14	48	331.46	40	340.15	330.50	8	2,596	0.31%
2020/10/13	37	330.84	34	330.41	335.00	3	2,586	0.12%
2020/10/12	97	320.53	22	325.70	326.00	75	2,585	2.90%
2020/10/08	17	322.97	47	318.78	327.00	-30	2,599	-1.15%
2020/10/07	34	309.65	17	308.79	310.50	17	2,537	0.67%
2020/10/06	22	305.05	10	303.50	303.50	12	2,584	0.46%
2020/10/05	15	301.13	3	303.17	302.00	12	2,631	0.46%
2020/09/30	17	300.41	37	299.66	304.00	-20	2,760	-0.72%
2020/09/29	24	291.71	21	292.50	289.00	3	2,833	0.11%
2020/09/28	43	289.81	10	292.00	292.00	33	2,866	1.15%
2020/09/25	27	292.93	17	288.00	287.00	10	2,961	0.34%
2020/09/24	77	305.47	13	311.00	301.00	64	3,052	2.10%
2020/09/23	131.2	313.69	33	313.58	314.00	98.2	3,049	3.22%	大買/
2020/09/22	55	306.40	11	310.95	306.00	44	3,056	1.44%
2020/09/21	32	309.50	11	309.59	309.00	21	3,038	0.69%
2020/09/18	6	300.83	8	302.38	304.00	-2	3,033	-0.07%
2020/09/17	2	297.50	24	300.02	297.50	-22	3,060	-0.72%
2020/09/16	92	298.81	28	299.39	298.50	64	3,157	2.03%
2020/09/15	52	295.00	79	289.28	292.00	-27	3,149	-0.86%
2020/09/14	61	288.70	4	291.88	290.00	57	3,145	1.81%
2020/09/11	34	285.54	0	0.00	285.50	34	3,159	1.08%
2020/09/10	28	290.82	185	286.53	285.50	-157	3,204	-4.90%	大賣/鉅額交易
2020/09/09	27	287.93	0	0.00	291.00	27	3,243	0.83%
2020/09/08	54	292.66	46	293.61	296.00	8	3,343	0.24%
2020/09/07	30	303.08	0	0.00	300.00	30	3,348	0.90%
2020/09/04	72	304.15	27	306.46	309.00	45	3,450	1.30%
2020/09/03	4	307.50	73	307.46	306.00	-69	3,527	-1.96%
2020/09/02	213	314.09	172	320.57	310.00	41	3,593	1.14%	大買/大賣/
2020/09/01	15	306.10	14	310.68	311.00	1	3,586	0.03%
2020/08/31	6	308.42	2	309.50	306.00	4	3,602	0.11%
2020/08/28	25	309.68	1	308.00	308.00	24	3,642	0.66%
2020/08/27	49	314.34	15	310.40	315.00	34	3,665	0.93%
2020/08/26	49	318.44	6	317.92	315.50	43	3,787	1.14%
2020/08/25	88	321.90	30	321.18	321.50	58	3,817	1.52%
2020/08/24	58	304.16	5	304.80	305.00	53	3,856	1.37%
2020/08/21	68	302.21	6	304.83	300.00	62	3,930	1.58%
2020/08/20	73	310.42	65	317.52	298.50	8	4,132	0.19%
2020/08/19	83	325.31	3	327.50	325.50	80	4,186	1.91%
2020/08/18	130	328.09	100	337.30	322.00	30	4,169	0.72%	大買/
2020/08/17	94	324.90	29	324.81	330.00	65	4,146	1.57%
2020/08/14	82	319.13	248	322.74	330.00	-166	4,144	-4.01%	大賣/鉅額交易
2020/08/13	43	308.63	15	306.47	301.00	28	4,102	0.68%
2020/08/12	108	308.27	11	307.95	304.00	97	4,103	2.36%	大買/
2020/08/11	116	322.41	7	315.14	314.00	109	4,093	2.66%	大買/鉅額交易
2020/08/10	142	331.73	66	337.08	337.00	76	4,087	1.86%	大買/
2020/08/07	252	335.47	47	333.64	335.00	205	4,046	5.07%	大買/鉅額交易
2020/08/06	49	317.96	5	317.60	318.00	44	3,952	1.11%
2020/08/05	63	314.17	22	319.09	316.50	41	3,986	1.03%
2020/08/04	122	314.79	0	0.00	315.50	122	3,974	3.07%	大買/鉅額交易
2020/08/03	201	307.77	26	318.92	307.00	175	3,966	4.41%	大買/鉅額交易
2020/07/31	42	317.45	164	318.61	318.50	-122	3,952	-3.09%	大賣/鉅額交易
2020/07/30	89	316.42	37	315.08	316.00	52	3,959	1.31%
2020/07/29	11	306.91	55	305.87	307.00	-44	3,901	-1.13%
2020/07/28	13	304.88	76	305.14	300.00	-63	3,857	-1.63%
2020/07/27	4	295.25	555	296.27	297.00	-551	3,829	-14.39%	大賣/鉅額交易
2020/07/24	9	294.50	54	298.41	289.50	-45	3,799	-1.18%
2020/07/23	93	295.18	1	298.00	298.00	92	3,820	2.41%
2020/07/22	6	299.42	7	303.14	301.00	-1	3,805	-0.03%
2020/07/21	3	300.00	228	295.64	301.50	-225	3,780	-5.95%	大賣/鉅額交易
2020/07/20	49	279.90	28	282.13	281.00	21	3,752	0.56%
2020/07/17	55	286.49	1	287.50	287.50	54	3,769	1.43%
2020/07/16	34	292.18	42	297.08	288.50	-8	3,787	-0.21%
2020/07/15	51	290.25	54	295.86	287.00	-3	3,783	-0.08%
2020/07/14	22	295.64	2	303.25	295.00	20	3,868	0.52%
2020/07/13	44	301.52	157	299.55	304.00	-113	3,957	-2.86%	大賣/鉅額交易
2020/07/10	128	312.99	5	320.00	311.00	123	3,959	3.11%	大買/鉅額交易
2020/07/09	22	328.61	61	340.20	318.50	-39	3,969	-0.98%
2020/07/08	52	323.31	244	315.88	328.00	-192	3,894	-4.93%	大賣/鉅額交易
2020/07/07	23	302.98	73	312.47	300.00	-50	3,867	-1.29%
2020/07/06	86	306.37	4	306.75	309.00	82	3,865	2.12%
2020/07/03	18	304.86	83	289.42	308.00	-65	3,817	-1.70%
2020/07/02	18	282.89	32	288.97	280.00	-14	3,763	-0.37%
2020/07/01	2	288.00	208	290.40	285.50	-206	3,799	-5.42%	大賣/鉅額交易
2020/06/30	15	283.43	5	284.00	283.50	10	3,825	0.26%
2020/06/29	36	283.22	22	286.66	282.50	14	3,920	0.36%
2020/06/24	42	285.88	71	289.96	284.00	-29	3,989	-0.73%
2020/06/23	127	286.49	56	286.91	286.00	71	4,153	1.71%	大買/
2020/06/22	64	277.77	249	282.35	279.50	-185	4,209	-4.39%	大賣/鉅額交易
2020/06/19	39	280.00	10	283.00	279.50	29	4,211	0.69%
2020/06/18	93	278.48	34	280.07	284.00	59	4,232	1.39%
2020/06/17	97	277.63	182	278.87	278.50	-85	4,254	-2.00%	大賣/
2020/06/16	135	277.79	166	284.15	272.50	-31	4,309	-0.72%	大買/大賣/
2020/06/15	183	282.77	150	290.26	278.50	33	4,335	0.76%	大買/大賣/
2020/06/12	54	275.36	55	273.18	278.50	-1	4,344	-0.02%
2020/06/11	68	272.90	109	274.01	277.00	-41	4,373	-0.94%	大賣/
2020/06/10	86	266.35	63	262.34	270.00	23	4,327	0.53%
2020/06/09	184	256.58	146	256.51	255.50	38	4,355	0.87%	大買/大賣/
2020/06/08	41	249.27	25	249.06	249.00	16	4,390	0.36%
2020/06/05	63	248.48	14	249.79	251.50	49	4,441	1.10%
2020/06/04	55	250.13	40	253.64	248.00	15	4,477	0.34%
2020/06/03	177	254.52	60	254.53	256.00	117	4,480	2.61%	大買/鉅額交易
2020/06/02	303	254.70	270	264.48	252.00	33	4,494	0.73%	大買/大賣/
2020/06/01	31	248.77	30	249.27	252.00	1	4,407	0.02%
2020/05/29	69	241.57	108	244.98	249.50	-39	4,402	-0.89%	大賣/
2020/05/28	139	242.34	47	249.50	239.00	92	4,366	2.11%	大買/
2020/05/27	208	245.69	140	243.55	245.00	68	4,319	1.57%	大買/大賣/
2020/05/26	170	226.14	118	220.26	232.50	52	4,150	1.25%	大買/大賣/
2020/05/25	0	0.00	58	208.87	211.50	-58	4,060	-1.43%
2020/05/22	117	206.75	3	211.67	205.50	114	4,091	2.79%	大買/鉅額交易
2020/05/21	44	211.15	4	210.50	215.00	40	4,110	0.97%
2020/05/20	66	204.26	6	206.17	207.00	60	4,106	1.46%
2020/05/19	72	206.69	280	203.22	201.50	-208	4,142	-5.02%	大賣/鉅額交易
2020/05/18	42	207.68	98	206.59	205.50	-56	4,194	-1.34%
2020/05/15	87	210.52	41	211.66	212.00	46	4,204	1.09%
2020/05/14	64	208.80	63	213.41	208.00	1	4,205	0.02%
2020/05/13	11	217.50	0	0.00	218.00	11	4,222	0.26%
2020/05/12	136	218.94	91	221.15	221.00	45	4,339	1.04%	大買/
2020/05/11	68	216.74	0	0.00	217.00	68	4,367	1.56%
2020/05/08	45	217.63	0	0.00	215.50	45	4,422	1.02%
2020/05/07	43	219.59	11	223.00	218.50	32	4,498	0.71%
2020/05/06	119	221.19	7	218.07	222.00	112	4,518	2.48%	大買/鉅額交易
2020/05/05	63	216.89	47	218.74	217.00	16	4,545	0.35%
2020/05/04	35	214.29	40	215.41	213.00	-5	4,554	-0.11%
2020/04/30	106	221.92	6	221.75	218.00	100	4,561	2.19%	大買/
2020/04/29	36	217.25	16	218.19	217.50	20	4,540	0.44%
2020/04/28	201	216.09	262	218.51	213.00	-61	4,559	-1.34%	大買/大賣/
2020/04/27	15	212.17	118	213.66	214.00	-103	4,559	-2.26%	大賣/鉅額交易
2020/04/24	1	207.00	0	0.00	209.50	1	4,568	0.02%
2020/04/23	41	210.68	17	213.12	209.50	24	4,573	0.52%
2020/04/22	58	207.35	34	209.87	210.00	24	4,628	0.52%
2020/04/21	88	207.85	15	211.17	208.50	73	4,613	1.58%
2020/04/20	57	211.52	72	213.20	215.00	-15	4,595	-0.33%
2020/04/17	166	212.01	87	213.34	212.50	79	4,613	1.71%	大買/
2020/04/16	127	207.42	25	205.80	209.50	102	4,551	2.24%	大買/鉅額交易
2020/04/15	117	199.80	214	198.30	197.50	-97	4,513	-2.15%	大買/大賣/
2020/04/14	132	194.55	81	193.19	198.50	51	4,490	1.14%	大買/
2020/04/13	59	191.92	4	194.50	188.00	55	4,527	1.21%
2020/04/10	107	193.22	11	191.45	190.50	96	4,502	2.13%	大買/
2020/04/09	145	189.54	214	193.36	185.00	-69	4,479	-1.54%	大買/大賣/
2020/04/08	106	193.34	7	196.57	191.00	99	4,518	2.19%	大買/
2020/04/07	214	194.62	38	191.41	191.50	176	4,510	3.90%	大買/鉅額交易
2020/04/06	178	175.39	104	177.32	180.00	74	4,504	1.64%	大買/大賣/
2020/04/01	103	171.21	23	173.52	173.50	80	4,503	1.78%	大買/
2020/03/31	145	171.81	76	173.52	172.00	69	4,583	1.51%	大買/
2020/03/30	33	170.52	30	171.77	176.50	3	4,537	0.07%
2020/03/27	201	168.79	128	171.01	172.50	73	4,511	1.62%	大買/大賣/
2020/03/26	126	159.62	28	152.18	162.00	98	4,447	2.20%	大買/
2020/03/25	120	151.00	8	149.88	151.00	112	4,348	2.58%	大買/鉅額交易
2020/03/24	386	136.30	0	0.00	137.50	386	4,352	8.87%	大買/鉅額交易
2020/03/23	97	125.75	14	124.11	125.00	83	4,343	1.91%
2020/03/20	68	136.26	41	133.89	134.50	27	4,330	0.62%
2020/03/19	25	133.88	1,534	128.07	128.00	-1,509	4,263	-35.39%	大賣/鉅額交易
2020/03/18	18	143.61	34	146.85	142.00	-16	4,335	-0.37%
2020/03/17	44	146.81	173	144.00	142.50	-129	4,382	-2.94%	大賣/鉅額交易
2020/03/16	149	158.23	24	156.71	149.50	125	4,352	2.87%	大買/鉅額交易
2020/03/13	138	156.59	498	154.71	160.50	-360	4,314	-8.34%	大買/大賣/鉅額交易
2020/03/12	39	178.53	1,084	171.46	171.00	-1,045	4,218	-24.77%	大賣/鉅額交易
2020/03/11	125	202.35	315	190.21	189.50	-190	4,150	-4.58%	大買/大賣/鉅額交易
2020/03/10	88	200.41	21	201.45	205.50	67	4,114	1.63%
2020/03/09	186	202.92	32	202.50	198.00	154	4,128	3.73%	大買/鉅額交易
2020/03/06	71	210.67	248	208.17	207.50	-177	4,114	-4.30%	大賣/鉅額交易
2020/03/05	208	212.37	106	213.63	215.00	102	4,117	2.48%	大買/大賣/鉅額交易
2020/03/04	26	209.44	100	206.59	206.00	-74	4,157	-1.78%
2020/03/03	142	215.01	22	219.32	210.50	120	4,150	2.89%	大買/鉅額交易
2020/03/02	28	208.82	170	207.38	215.00	-142	4,264	-3.33%	大賣/鉅額交易
2020/02/27	21	218.69	563	212.60	209.00	-542	4,440	-12.20%	大賣/鉅額交易
2020/02/26	15	226.90	7	228.64	224.00	8	4,425	0.18%
2020/02/25	64	226.60	78	227.72	226.50	-14	4,489	-0.31%
2020/02/24	94	224.89	45	225.91	226.00	49	4,487	1.09%
2020/02/21	127	232.35	35	233.46	231.00	92	4,509	2.04%	大買/
2020/02/20	186	235.55	54	239.70	235.00	132	4,551	2.90%	大買/鉅額交易
2020/02/19	64	239.02	135	237.81	240.00	-71	4,587	-1.55%	大賣/
2020/02/18	104	232.40	57	234.74	233.00	47	4,646	1.01%	大買/
2020/02/17	106	233.11	25.2	234.75	233.00	80.8	4,726	1.71%	大買/
2020/02/14	50	236.56	83	233.49	237.50	-33	4,734	-0.70%
2020/02/13	235	230.93	322	237.13	230.50	-87	4,756	-1.83%	大買/大賣/
2020/02/12	46	232.05	108	230.81	235.00	-62	4,729	-1.31%	大賣/
2020/02/11	95	223.55	84	223.12	227.00	11	4,777	0.23%
2020/02/10	77	218.73	50	219.67	215.00	27	4,897	0.55%
2020/02/07	42	215.05	21	216.71	213.50	21	5,064	0.41%
2020/02/06	85	216.42	193	217.86	220.00	-108	5,249	-2.06%	大賣/鉅額交易
2020/02/05	71	210.20	1	206.00	204.50	70	5,250	1.33%
2020/02/04	28	208.25	97	210.55	208.50	-69	5,265	-1.31%
2020/02/03	55	201.79	46	201.86	208.00	9	5,326	0.17%
2020/01/31	73	204.59	102	207.37	209.00	-29	5,385	-0.54%	大賣/
2020/01/30	94	204.82	519	204.17	203.50	-425	5,664	-7.50%	大賣/鉅額交易
2020/01/20	52.2	219.93	44	224.22	226.00	8.2	5,876	0.14%
2020/01/17	0	0.00	11	222.91	222.50	-11	5,912	-0.19%
2020/01/16	112	223.30	49	223.69	221.00	63	6,121	1.03%	大買/
2020/01/15	125	229.72	42	230.64	228.00	83	6,087	1.36%	大買/
2020/01/14	117	232.65	40	233.63	232.00	77	6,096	1.26%	大買/
2020/01/13	59	232.56	70	230.88	235.00	-11	6,082	-0.18%
2020/01/10	325	225.16	188	227.25	227.00	137	6,065	2.26%	大買/大賣/鉅額交易
2020/01/09	139	230.86	122	231.86	229.00	17	6,036	0.28%	大買/大賣/
2020/01/08	144	224.87	201	227.15	231.00	-57	6,028	-0.95%	大買/大賣/
2020/01/07	180	222.13	427	215.80	226.00	-247	6,004	-4.11%	大買/大賣/鉅額交易
2020/01/06	116	234.63	100	234.51	237.00	16	5,964	0.27%	大買/
2020/01/03	155	232.91	52	235.63	233.00	103	5,948	1.73%	大買/鉅額交易
2020/01/02	156	236.67	104	237.58	235.50	52	5,935	0.88%	大買/大賣/
2019/12/31	154	229.71	180	230.50	234.50	-26	5,959	-0.44%	大買/大賣/
2019/12/30	222	228.76	117	229.12	229.00	105	5,993	1.75%	大買/大賣/鉅額交易
2019/12/27	170	225.06	52	226.01	226.00	118	5,962	1.98%	大買/鉅額交易
2019/12/26	73	223.21	80	219.56	229.50	-7	5,924	-0.12%
2019/12/25	104	210.32	66	212.22	215.00	38	5,784	0.66%	大買/
2019/12/24	133	210.78	116	212.59	214.00	17	5,796	0.29%	大買/大賣/
2019/12/23	215	209.29	134	208.53	212.00	81	5,772	1.40%	大買/大賣/
2019/12/20	114	201.36	87	201.51	205.00	27	5,687	0.47%	大買/
2019/12/19	113	198.69	197	201.71	199.00	-84	5,660	-1.48%	大買/大賣/
2019/12/18	146	200.39	67	203.13	200.50	79	5,659	1.40%	大買/
2019/12/17	77	202.84	86	203.47	202.00	-9	5,691	-0.16%
2019/12/16	162	201.05	213	201.29	201.50	-51	5,746	-0.89%	大買/大賣/
2019/12/13	313	203.72	124	203.95	198.50	189	5,761	3.28%	大買/大賣/鉅額交易
2019/12/12	697	205.35	285	202.98	202.00	412	5,687	7.24%	大買/大賣/鉅額交易
2019/12/11	63	193.52	74	193.64	192.00	-11	5,535	-0.20%
2019/12/10	149	190.29	147	190.05	192.50	2	5,519	0.04%	大買/大賣/
2019/12/09	93	188.55	43	188.15	188.50	50	5,511	0.91%
2019/12/06	49	187.89	35	186.10	187.00	14	5,514	0.25%
2019/12/05	43	185.44	62	186.34	185.00	-19	5,492	-0.35%
2019/12/04	90	183.17	52	185.50	189.00	38	5,474	0.69%
2019/12/03	42	189.94	6	190.83	187.50	36	5,422	0.66%
2019/12/02	8	192.19	15	194.37	194.00	-7	5,430	-0.13%
2019/11/29	93	197.03	55	200.39	195.00	38	5,421	0.70%
2019/11/28	41	198.16	10	199.50	197.50	31	5,352	0.58%
2019/11/27	77	200.19	56	200.51	199.00	21	5,363	0.39%
2019/11/26	43	199.22	151	193.18	199.50	-108	5,202	-2.08%	大賣/鉅額交易
2019/11/25	42	186.06	317	186.01	187.50	-275	4,982	-5.52%	大賣/鉅額交易
2019/11/22	90	185.72	74	187.20	184.00	16	4,963	0.32%
2019/11/21	79	184.27	61	183.26	185.00	18	4,970	0.36%
2019/11/20	160	180.35	57	181.22	184.00	103	4,987	2.06%	大買/鉅額交易
2019/11/19	74	182.89	77	185.54	182.50	-3	4,963	-0.06%
2019/11/18	84	186.66	36	189.36	185.00	48	4,919	0.98%
2019/11/15	230	190.31	277	190.07	194.00	-47	4,863	-0.97%	大買/大賣/
2019/11/14	107	182.00	196	185.98	179.50	-89	4,760	-1.87%	大買/大賣/
2019/11/13	55	183.45	136	183.92	184.50	-81	4,701	-1.72%	大賣/
2019/11/12	351	183.13	350	183.45	182.00	1	4,724	0.02%	大買/大賣/
2019/11/11	292	181.65	56	185.02	180.00	236	4,721	5.00%	大買/鉅額交易
2019/11/08	65.3	189.72	57	191.91	190.00	8.3	4,673	0.18%
2019/11/07	213	190.46	228	189.57	195.00	-15	4,621	-0.32%	大買/大賣/
2019/11/06	277	188.34	233	185.92	188.00	44	4,593	0.96%	大買/大賣/
2019/11/05	923	179.77	394.5	178.21	182.50	528.5	4,397	12.02%	大買/大賣/鉅額交易
2019/11/04	17	166.03	80	169.54	166.00	-63	4,207	-1.50%
2019/11/01	98	167.32	44	168.26	170.00	54	4,154	1.30%
2019/10/31	134	167.68	78	167.59	170.00	56	4,146	1.35%	大買/
2019/10/30	122	165.76	70	167.15	166.50	52	4,089	1.27%	大買/
2019/10/29	314	166.41	105	168.58	165.00	209	4,049	5.16%	大買/大賣/鉅額交易
2019/10/28	180	158.42	299	156.90	164.00	-119	3,776	-3.15%	大買/大賣/鉅額交易
2019/10/25	57	149.53	37	150.89	149.50	20	3,537	0.57%
2019/10/24	54	148.57	31	148.48	150.00	23	3,495	0.66%
2019/10/23	111	139.78	131	140.97	142.00	-20	3,291	-0.61%	大買/大賣/
2019/10/22	37	137.59	5	138.40	138.00	32	3,280	0.98%
2019/10/21	3	139.17	18	137.92	137.50	-15	3,357	-0.45%
2019/10/18	31	138.23	8	141.63	138.00	23	3,422	0.67%
2019/10/17	64	139.75	47	139.13	141.00	17	3,444	0.49%
2019/10/16	41	139.71	70	144.24	139.00	-29	3,457	-0.84%
2019/10/15	34	142.25	57	145.48	142.00	-23	3,437	-0.67%
2019/10/14	60	143.78	52	144.83	144.00	8	3,505	0.23%
2019/10/09	67	139.37	56	140.54	139.00	11	3,532	0.31%
2019/10/08	98	140.30	86	141.60	140.50	12	3,529	0.34%
2019/10/07	265	141.08	233	140.94	140.00	32	3,519	0.91%	大買/大賣/
2019/10/04	239	135.36	86	135.75	137.50	153	3,464	4.42%	大買/鉅額交易
2019/10/03	19	125.00	10	130.15	131.50	9	3,400	0.26%
2019/10/02	20	129.40	214	129.60	128.50	-194	3,371	-5.75%	大賣/鉅額交易
2019/10/01	73	128.75	44	128.39	128.00	29	3,360	0.86%
2019/09/27	144	127.89	324	126.44	127.50	-180	3,391	-5.31%	大買/大賣/鉅額交易
2019/09/26	25	132.72	18	131.92	131.00	7	3,362	0.21%
2019/09/25	13	132.73	18	136.17	132.50	-5	3,349	-0.15%
2019/09/24	50	138.55	16	142.63	137.00	34	3,381	1.01%
2019/09/23	6	142.42	4	142.00	142.00	2	3,357	0.06%
2019/09/20	14	143.00	24	142.83	143.00	-10	3,339	-0.30%
2019/09/19	74	139.41	70	137.83	142.00	4	3,286	0.12%
2019/09/18	0	0.00	12	135.46	134.50	-12	3,204	-0.37%
2019/09/17	69	133.27	14	133.07	130.50	55	3,154	1.74%
2019/09/16	62	139.51	0	0.00	139.00	62	3,108	1.99%
2019/09/12	38	137.71	30	138.40	139.00	8	3,126	0.26%
2019/09/11	3	134.50	9	136.28	134.00	-6	3,154	-0.19%
2019/09/10	85	134.46	30	135.85	136.00	55	3,150	1.75%
2019/09/09	14	137.50	377	134.51	134.50	-363	3,140	-11.56%	大賣/鉅額交易
2019/09/06	18	138.78	5	138.30	138.50	13	3,125	0.42%
2019/09/05	4	139.75	8	139.00	141.50	-4	3,140	-0.13%
2019/09/04	19	140.37	16	138.53	139.50	3	3,141	0.10%
2019/09/03	15	141.43	39	140.53	140.50	-24	3,185	-0.75%
2019/09/02	49	143.03	82	143.07	144.00	-33	3,246	-1.02%
2019/08/30	49	148.72	58	153.05	147.00	-9	3,239	-0.28%
2019/08/29	0	0.00	1	150.00	150.00	-1	3,268	-0.03%
2019/08/28	45	144.94	23	146.63	145.00	22	3,292	0.67%
2019/08/27	41	145.51	64	147.38	146.50	-23	3,364	-0.68%
2019/08/26	75	150.52	12	145.75	144.50	63	3,393	1.86%
2019/08/23	47	153.67	8	153.56	157.00	39	3,400	1.15%
2019/08/22	113	152.04	128	153.51	150.50	-15	3,459	-0.43%	大買/大賣/
2019/08/21	24.2	149.50	1	149.00	149.50	23.2	3,459	0.67%
2019/08/20	41	150.61	9	151.61	148.50	32	3,458	0.93%
2019/08/19	33	152.91	17	153.44	151.50	16	3,425	0.47%
2019/08/16	38	148.49	51	149.82	153.50	-13	3,411	-0.38%
2019/08/15	33	145.79	21	145.26	148.00	12	3,395	0.35%
2019/08/14	52	144.54	46	144.07	145.00	6	3,397	0.18%
2019/08/13	40	142.23	44	140.42	139.00	-4	3,361	-0.12%
2019/08/12	152	145.52	73	146.89	142.50	79	3,332	2.37%	大買/
2019/08/08	116	143.52	21	139.67	145.00	95	3,288	2.89%	大買/
2019/08/07	3	130.33	29	129.41	132.00	-26	3,167	-0.82%
2019/08/06	89	125.28	62	124.81	128.00	27	3,136	0.86%
2019/08/05	35	126.07	31	125.21	124.50	4	3,123	0.13%
2019/08/02	45	126.61	12	126.50	124.00	33	3,171	1.04%
2019/08/01	12	130.04	11	131.09	130.50	1	3,217	0.03%
2019/07/31	91	127.57	8	129.19	128.00	83	3,280	2.53%
2019/07/30	156	130.80	3	131.00	129.50	153	3,261	4.69%	大買/鉅額交易
2019/07/29	71	135.25	2	136.50	135.50	69	3,218	2.14%
2019/07/26	7	140.50	2	136.75	135.50	5	3,230	0.15%
2019/07/25	25	137.00	0	0.00	137.50	25	3,234	0.77%
2019/07/24	20	138.48	7	141.86	137.00	13	3,258	0.40%
2019/07/23	180	138.69	109	145.25	140.00	71	3,263	2.18%	大買/大賣/
2019/07/22	14	140.29	104	135.94	141.00	-90	3,207	-2.81%	大賣/
2019/07/19	181	132.07	9	134.11	132.00	172	3,222	5.34%	大買/鉅額交易
2019/07/18	30	132.20	9	130.89	134.00	21	3,224	0.65%
2019/07/17	9	129.94	18	129.14	130.50	-9	3,225	-0.28%
2019/07/16	21	127.93	23	128.70	128.00	-2	3,201	-0.06%
2019/07/15	38	124.11	50	123.40	127.50	-12	3,289	-0.36%
2019/07/12	11	119.05	0	0.00	118.50	11	3,263	0.34%
2019/07/11	12	121.50	22	121.57	121.00	-10	3,332	-0.30%
2019/07/10	24	119.77	88	119.61	121.00	-64	3,349	-1.91%
2019/07/09	21	115.76	127	114.71	114.50	-106	3,435	-3.09%	大賣/鉅額交易
2019/07/08	0	0.00	30	116.50	117.00	-30	3,461	-0.87%
2019/07/05	30	117.00	11	117.45	116.50	19	3,488	0.54%
2019/07/04	95	116.66	76	120.62	117.00	19	3,533	0.54%
2019/07/03	74	120.01	0	0.00	119.50	74	3,532	2.09%
2019/07/02	32	124.69	2	126.00	126.00	30	3,530	0.85%
2019/07/01	4	124.88	36	124.61	125.00	-32	3,573	-0.90%
2019/06/28	11	118.95	11	120.27	118.00	0	3,649	0.00%
2019/06/27	6	119.17	80	118.78	120.00	-74	3,690	-2.01%
2019/06/26	5	118.00	0	0.00	118.00	5	3,718	0.13%
2019/06/25	23	117.00	0	0.00	116.50	23	3,768	0.61%
2019/06/21	0	0.00	5	121.00	120.00	-5	3,835	-0.13%
2019/06/20	18	119.83	50	121.17	122.50	-32	3,877	-0.83%
2019/06/19	41	120.37	12	118.38	120.00	29	3,980	0.73%
2019/06/18	27	116.20	4	118.13	115.50	23	3,977	0.58%
2019/06/17	5	119.50	10	118.50	118.00	-5	4,090	-0.12%
2019/06/14	16	116.94	25	117.80	116.00	-9	4,156	-0.22%
2019/06/13	21	118.93	6	118.92	118.00	15	4,371	0.34%
2019/06/12	11	121.91	2	121.50	121.00	9	4,523	0.20%
2019/06/11	8	123.31	25	122.20	123.00	-17	4,519	-0.38%
2019/06/10	163	118.21	69	116.24	121.00	94	4,448	2.11%	大買/
2019/06/06	94	110.68	2	110.50	110.00	92	4,368	2.11%
2019/06/05	118	114.14	1	112.00	113.50	117	4,362	2.68%	大買/鉅額交易
2019/06/04	3	115.00	15	114.33	116.00	-12	4,309	-0.28%
2019/06/03	118	115.27	2	116.50	115.50	116	4,330	2.68%	大買/鉅額交易
2019/05/31	7	108.29	6	110.33	112.50	1	4,368	0.02%
2019/05/30	104	108.02	7	112.29	107.50	97	4,343	2.23%	大買/
2019/05/29	27	107.61	21	108.74	110.00	6	4,275	0.14%
2019/05/28	0	0.00	105	105.12	105.00	-105	4,188	-2.51%	大賣/鉅額交易
2019/05/27	15	103.80	19	102.97	104.00	-4	4,193	-0.10%
2019/05/24	0	0.00	33	103.39	101.00	-33	4,288	-0.77%
2019/05/23	11	100.27	0	0.00	103.00	11	4,331	0.25%
2019/05/22	33	104.03	2	106.50	102.00	31	4,367	0.71%
2019/05/21	123	105.74	44	104.03	106.00	79	4,387	1.80%	大買/
2019/05/20	15	99.37	100	96.60	100.50	-85	4,367	-1.95%
2019/05/17	20	98.80	3	100.47	97.50	17	4,414	0.39%
2019/05/16	41	102.26	32	103.28	99.60	9	4,526	0.20%
2019/05/15	36	101.82	11	101.59	101.00	25	4,646	0.54%
2019/05/14	10	101.00	0	0.00	100.50	10	4,709	0.21%
2019/05/13	20	100.55	227	102.05	99.50	-207	4,707	-4.40%	大賣/鉅額交易
2019/05/10	147	101.00	0	0.00	101.00	147	4,771	3.08%	大買/鉅額交易
2019/05/09	17	104.97	304	103.44	102.00	-287	4,741	-6.05%	大賣/鉅額交易
2019/05/08	20	109.55	10	106.65	109.00	10	4,668	0.21%
2019/05/07	73	115.04	73	115.86	115.00	0	4,614	0.00%
2019/05/06	73	114.81	31	115.68	114.50	42	4,653	0.90%
2019/05/03	35	117.03	46	117.72	118.00	-11	4,651	-0.24%
2019/05/02	38	116.01	41	118.15	118.50	-3	4,625	-0.06%
2019/04/30	39	113.13	41	114.79	117.00	-2	4,606	-0.04%
2019/04/29	79	112.96	2	110.00	113.50	77	4,562	1.69%
2019/04/25	53	115.86	636	113.78	112.50	-583	4,483	-13.00%	大賣/鉅額交易
2019/04/24	39	123.14	58	123.58	119.50	-19	4,401	-0.43%
2019/04/23	3	126.50	20	121.78	123.00	-17	4,378	-0.39%
2019/04/22	20	128.75	1	129.00	129.50	19	4,393	0.43%
2019/04/19	348	131.65	92	131.44	128.00	256	4,393	5.83%	大買/鉅額交易
2019/04/18	104	125.65	29	128.79	125.00	75	4,265	1.76%	大買/
2019/04/17	51	125.79	25	126.16	125.50	26	4,297	0.61%
2019/04/16	23	122.96	8	125.06	124.00	15	4,330	0.35%
2019/04/15	31	120.94	25	123.16	125.00	6	4,309	0.14%
2019/04/12	71	118.57	137	119.63	117.00	-66	4,188	-1.58%	大賣/
2019/04/11	30	118.43	7	120.57	118.00	23	4,161	0.55%
2019/04/10	128	119.24	69	118.06	120.50	59	4,140	1.42%	大買/
2019/04/09	142	124.60	41	123.94	123.00	101	4,162	2.43%	大買/鉅額交易
2019/04/08	32	128.98	3	130.67	129.00	29	4,148	0.70%
2019/04/03	8	129.19	0	0.00	131.00	8	4,163	0.19%
2019/04/02	10	123.60	38	123.14	129.50	-28	4,142	-0.68%
2019/04/01	19	116.66	5	115.00	118.00	14	4,037	0.35%
2019/03/29	50	115.02	4	114.13	115.00	46	4,030	1.14%
2019/03/28	7	113.29	8	115.13	115.50	-1	4,049	-0.02%
2019/03/27	44	112.35	6	112.83	113.50	38	4,021	0.94%
2019/03/26	6	114.83	2	117.50	114.50	4	3,996	0.10%
2019/03/25	168	110.95	12	112.38	115.50	156	4,016	3.88%	大買/鉅額交易
2019/03/22	74	114.64	86	115.10	114.50	-12	3,991	-0.30%
2019/03/21	24	120.69	9	120.78	121.00	15	3,894	0.39%
2019/03/20	110	121.05	27	120.35	120.50	83	3,948	2.10%	大買/
2019/03/19	129	114.25	47	114.83	115.00	82	3,918	2.09%	大買/
2019/03/18	362	116.45	13	113.96	115.50	349	3,968	8.80%	大買/鉅額交易
2019/03/15	218	107.47	12	103.75	108.50	206	3,756	5.48%	大買/鉅額交易
2019/03/14	60	100.07	2	100.00	99.00	58	3,633	1.60%
2019/03/13	20	98.81	2	99.50	97.60	18	3,624	0.50%
2019/03/12	20	99.38	2	102.00	99.00	18	3,625	0.50%
2019/03/11	72	101.75	7	101.21	100.50	65	3,614	1.80%
2019/03/08	12	101.17	9	99.06	102.00	3	3,616	0.08%
2019/03/07	120	100.85	27	101.86	101.50	93	3,607	2.58%	大買/
2019/03/06	144	101.06	47	98.64	100.00	97	3,613	2.68%	大買/
2019/03/05	40	96.49	13	96.85	96.00	27	3,535	0.76%
2019/03/04	206	95.93	2	95.00	97.40	204	3,512	5.81%	大買/鉅額交易
2019/02/27	92	94.17	2	96.80	94.60	90	3,488	2.58%
2019/02/26	237	97.04	12	99.77	96.50	225	3,457	6.51%	大買/鉅額交易
2019/02/25	519	101.60	9	102.97	99.20	510	3,414	14.94%	大買/鉅額交易
2019/02/22	251	100.74	12	100.67	102.00	239	3,296	7.25%	大買/鉅額交易
2019/02/21	12	99.67	18	101.44	98.00	-6	3,240	-0.19%
2019/02/20	18	98.34	2	100.50	98.90	16	3,192	0.50%
2019/02/19	4	99.55	8	99.74	99.20	-4	3,124	-0.13%
2019/02/18	7	101.64	11	101.60	102.00	-4	3,075	-0.13%
2019/02/15	16	99.69	4	99.38	98.30	12	3,011	0.40%
2019/02/14	1	97.00	5	94.48	97.00	-4	2,871	-0.14%
2019/02/13	4	91.83	10	92.45	88.20	-6	2,716	-0.22%
2019/02/12	2	89.00	2	88.80	89.60	0	2,625	0.00%
2019/02/11	5	88.88	12	85.92	89.50	-7	2,647	-0.26%
2019/01/30	111	84.69	0	0.00	83.80	111	2,566	4.33%	大買/鉅額交易
2019/01/29	8	84.25	0	0.00	82.00	8	2,529	0.32%
2019/01/28	4	85.85	12	86.98	85.00	-8	2,519	-0.32%
2019/01/25	22	84.07	12	84.72	85.00	10	2,528	0.40%
2019/01/24	20	82.05	0	0.00	81.00	20	2,501	0.80%
2019/01/23	29	80.83	0	0.00	81.40	29	2,513	1.15%
2019/01/22	50	81.50	10	83.50	81.20	40	2,533	1.58%
2019/01/21	13	82.17	0	0.00	81.50	13	2,528	0.51%
2019/01/18	7	81.03	10	82.60	81.50	-3	2,536	-0.12%
2019/01/15	10	83.50	1	82.40	83.50	9	2,537	0.35%
2019/01/14	21	82.35	0	0.00	82.20	21	2,507	0.84%
2019/01/11	2	83.40	0	0.00	83.50	2	2,447	0.08%
2019/01/10	26	83.89	37	84.71	84.20	-11	2,420	-0.45%
2019/01/09	13	83.64	7	83.63	83.70	6	2,394	0.25%
2019/01/08	12	82.27	144	80.44	81.60	-132	2,310	-5.71%	大賣/鉅額交易
2019/01/07	17	78.02	45	77.82	78.70	-28	2,197	-1.27%
2019/01/04	36	74.12	2	73.00	75.40	34	2,194	1.55%
2019/01/03	0	0.00	2	76.10	75.60	-2	2,221	-0.09%
2019/01/02	0	0.00	4	78.25	77.50	-4	2,227	-0.18%
2018/12/28	10	80.00	0	0.00	78.20	10	2,228	0.45%
2018/12/27	15	76.50	0	0.00	76.50	15	2,186	0.69%
2018/12/26	12	76.90	12	78.30	75.00	0	2,190	0.00%
2018/12/25	20	80.00	0	0.00	78.80	20	2,209	0.91%
2018/12/24	17	80.90	12	80.78	81.30	5	2,211	0.23%
2018/12/22	10	80.10	16	80.38	79.20	-6	2,214	-0.27%
2018/12/21	31	79.75	5	79.88	79.80	26	2,197	1.18%
2018/12/20	18	78.57	0	0.00	76.70	18	2,179	0.83%
2018/12/19	45	78.56	3	78.80	78.60	42	2,204	1.91%
2018/12/18	47	79.70	0	0.00	78.50	47	2,229	2.11%
2018/12/17	35	80.24	0	0.00	81.20	35	2,316	1.51%
2018/12/14	22	78.51	8	78.24	77.50	14	2,482	0.56%
2018/12/13	40	79.05	46	83.35	78.20	-6	2,538	-0.24%
2018/12/12	46	80.81	18	81.18	80.80	28	2,620	1.07%
2018/12/11	126	80.79	1	79.00	80.80	125	2,844	4.39%	大買/鉅額交易
2018/11/29	5	76.90	21	78.12	75.10	-16	3,747	-0.43%
2018/11/28	1	77.20	0	0.00	77.20	1	3,691	0.03%
2018/11/27	0	0.00	5	68.72	70.20	-5	3,668	-0.14%
2018/11/26	5	69.80	0	0.00	68.50	5	3,653	0.14%
2018/11/23	0	0.00	25	67.65	67.10	-25	3,637	-0.69%
2018/11/20	17	68.26	0	0.00	67.50	17	3,621	0.47%
2018/11/19	0	0.00	74	68.56	69.20	-74	3,613	-2.05%
2018/11/16	0	0.00	5	67.00	66.90	-5	3,598	-0.14%
2018/11/08	12	69.60	12	68.18	67.80	0	3,543	0.00%
2018/11/02	2	65.20	2	65.40	65.00	0	3,466	0.00%
2018/11/01	83	62.95	4	60.10	63.00	79	3,409	2.32%
2018/10/31	100	57.40	0	0.00	57.40	100	3,355	2.98%
2018/10/16	2	61.60	0	0.00	61.60	2	3,173	0.06%
2018/10/03	0	0.00	70	75.81	75.50	-70	2,975	-2.35%
2018/10/02	34	80.23	0	0.00	79.50	34	2,910	1.17%
2018/09/27	0	0.00	2	82.00	81.30	-2	2,765	-0.07%
2018/09/20	16	87.74	40	80.46	77.10	-24	2,455	-0.98%
2018/09/19	60	86.08	20	87.05	85.60	40	2,232	1.79%
2018/09/18	20	91.05	7	90.99	85.50	13	2,130	0.61%
2018/09/17	27	85.58	21	86.39	90.60	6	1,923	0.31%
2018/09/14	1	80.10	1	79.10	82.40	0	1,584	0.00%
2018/09/13	0	0.00	7	81.40	78.60	-7	1,520	-0.46%
2018/09/12	7	79.50	0	0.00	79.50	7	1,388	0.50%
2018/09/11	21	85.93	25	81.44	79.10	-4	1,305	-0.31%
2018/09/07	6	85.25	1	84.50	84.00	5	997	0.50%
2018/09/06	20	80.80	40	80.25	84.70	-20	822	-2.43%
2018/09/05	45	76.17	25	75.95	77.00	20	476	4.20%
2018/08/31	0	0.00	4	66.50	65.60	-4	355	-1.12%
2018/08/30	4	66.10	0	0.00	66.10	4	366	1.09%
2018/08/14	0	0.00	36	63.95	64.40	-36	560	-6.42%
2018/07/30	0	0.00	20	72.48	71.90	-20	590	-3.39%
2018/07/27	20	72.00	0	0.00	71.80	20	576	3.47%
2018/07/20	12	69.78	12	68.88	68.30	0	552	0.00%
2018/07/13	15	70.20	15	70.04	70.30	0	539	0.00%
2018/07/12	15	69.00	15	68.34	68.20	0	530	0.00%
2018/07/10	43	67.82	43	67.74	67.50	0	525	0.00%
2018/06/26	0	0.00	10	66.40	67.00	-10	496	-2.01%
2018/06/15	0	0.00	1	73.00	73.40	-1	473	-0.21%
2018/06/08	1	73.50	0	0.00	73.00	1	433	0.23%
2018/05/21	12	69.05	2	69.30	68.10	10	254	3.93%
2018/05/03	0	0.00	30	61.77	62.10	-30	298	-10.04%
2018/01/26	0	0.00	1	73.30	71.30	-1	431	-0.23%
2018/01/25	1	72.00	0	0.00	72.20	1	407	0.25%
2018/01/09	0	0.00	20	69.60	70.10	-20	712	-2.81%
2018/01/04	20	71.70	0	0.00	72.50	20	763	2.62%