創意 (3443)-宏遠券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1190
漲跌
▲15
漲幅
+1.28%
成交量
1,212張
產業
上市半導體類股
1146人加入追蹤

立即追蹤
本地時間:13:30

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

創意 (3443)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/12/02	0	1185.00	0	0.00	1175.00	0	1,746	0.00%
2024/11/29	11	1160.00	0	0.00	1190.00	11	1,739	0.63%
2024/11/28	0	1152.06	0	1160.00	1150.00	0	1,731	0.00%
2024/11/27	10	1195.00	18	1207.78	1180.00	-8	1,731	-0.46%
2024/11/25	18	1299.44	0.1	1285.00	1275.00	17.9	1,722	1.04%
2024/11/22	0	0.00	0.1	1270.00	1245.00	-0.1	1,707	-0.01%
2024/11/21	0	0.00	2	1222.78	1265.00	-2	1,707	-0.12%
2024/11/20	0	0.00	50	1235.00	1215.00	-50	1,699	-2.94%
2024/11/19	0	0.00	0.2	1233.18	1245.00	-0.2	1,705	-0.01%
2024/11/18	0	1190.00	0	0.00	1180.00	0	1,710	0.00%
2024/11/15	12	1226.25	0	0.00	1220.00	12	1,723	0.70%
2024/11/13	1	1195.02	1	1200.00	1195.00	0	1,770	0.00%
2024/11/12	0	1250.00	10.1	1265.09	1245.00	-10.1	1,767	-0.57%
2024/11/11	0	1265.00	0	0.00	1265.00	0	1,769	0.00%
2024/11/08	2	1295.00	0	0.00	1280.00	2	1,775	0.11%
2024/11/07	35.2	1291.21	1	1290.00	1285.00	34.2	1,800	1.90%
2024/11/06	21	1251.43	1.1	1259.09	1255.00	19.9	1,809	1.10%
2024/11/05	16	1224.69	23.1	1224.13	1215.00	-7.1	1,843	-0.39%
2024/11/04	40	1217.25	0	1235.00	1235.00	40	1,933	2.07%
2024/11/01	4.2	1144.97	2	1170.00	1180.00	2.2	1,933	0.11%
2024/10/30	0.2	1245.00	0	0.00	1235.00	0.2	1,909	0.01%
2024/10/29	0.1	1220.24	0	1225.00	1235.00	0.1	1,938	0.01%
2024/10/28	0	1275.00	0	0.00	1260.00	0	2,012	0.00%
2024/10/25	0.2	1265.00	0	1270.00	1285.00	0.2	2,118	0.01%
2024/10/24	23	1301.96	0	0.00	1280.00	23	2,124	1.08%
2024/10/23	0	1290.00	0.1	1300.00	1315.00	-0.1	2,126	0.00%
2024/10/22	0	1255.00	0.4	1288.69	1280.00	-0.4	2,126	-0.02%
2024/10/21	0.3	1251.67	0.1	1245.00	1265.00	0.2	2,106	0.01%
2024/10/18	0	0.00	1.1	1229.55	1200.00	-1.1	2,095	-0.05%
2024/10/17	0	0.00	0.1	1220.00	1215.00	-0.1	2,118	0.00%
2024/10/16	0	0.00	1.1	1191.36	1210.00	-1.1	2,130	-0.05%
2024/10/15	0	0.00	1.1	1215.46	1215.00	-1.1	2,146	-0.05%
2024/10/14	0	0.00	1.2	1210.00	1215.00	-1.2	2,141	-0.06%
2024/10/11	40	1212.00	1	1195.00	1195.00	39	2,147	1.82%
2024/10/09	15	1190.33	0.1	1194.29	1180.00	14.9	2,154	0.69%
2024/10/08	16	1147.50	1	1159.97	1170.00	15	2,137	0.70%
2024/10/07	0	0.00	1	1115.00	1110.00	-1	2,150	-0.05%
2024/10/04	0	1064.82	14	1066.07	1040.00	-14	2,167	-0.64%
2024/10/01	1	1100.00	1	1070.00	1060.00	0	2,170	0.00%
2024/09/30	0	1125.00	0	0.00	1100.00	0	2,196	0.00%
2024/09/27	1	1150.00	0	0.00	1120.00	1	2,263	0.04%
2024/09/26	0	0.00	3	1141.86	1125.00	-3	2,294	-0.13%
2024/09/25	0	0.00	0	1170.00	1170.00	0	2,255	0.00%
2024/09/24	1	1025.00	2	1050.00	1065.00	-1	2,274	-0.04%
2024/09/23	6	1054.17	1	1055.00	1045.00	5	2,283	0.22%
2024/09/20	52	1030.10	1	1030.00	1040.00	51	2,297	2.22%
2024/09/19	0	1020.00	4	1020.00	1020.00	-4	2,337	-0.17%
2024/09/18	3	1003.34	0	0.00	998.00	3	2,374	0.13%
2024/09/16	0	1032.50	0	0.00	1045.00	0	2,404	0.00%
2024/09/13	0	0.00	1.1	1064.09	1040.00	-1.1	2,462	-0.04%
2024/09/12	3	1060.00	3	1053.33	1060.00	0	2,508	0.00%
2024/09/06	1	1020.00	2	1015.00	1020.00	-1	2,625	-0.04%
2024/09/05	10	995.00	0	0.00	985.00	10	2,621	0.38%
2024/09/04	0.1	994.13	9	999.78	987.00	-8.9	2,637	-0.34%
2024/09/03	2	1080.03	0	0.00	1070.00	2	2,662	0.08%
2024/09/02	1	1105.09	0	0.00	1095.00	1	2,713	0.04%
2024/08/30	0	1116.88	1	1120.00	1115.00	-1	2,746	-0.04%
2024/08/29	1	1110.00	3.1	1095.65	1105.00	-2.1	2,818	-0.07%
2024/08/28	1	1120.00	7	1112.14	1120.00	-6	2,849	-0.21%
2024/08/27	1	1130.00	1	1140.00	1135.00	0	2,882	0.00%
2024/08/26	3	1141.66	49	1158.88	1130.00	-46	2,892	-1.59%
2024/08/23	7	1147.14	1	1155.00	1150.00	6	2,908	0.21%
2024/08/22	0	0.00	0	1180.00	1175.00	0	2,958	0.00%
2024/08/21	0	0.00	0.3	1179.08	1165.00	-0.3	2,968	-0.01%
2024/08/20	5	1176.00	2	1187.49	1180.00	3	2,994	0.10%
2024/08/19	16	1169.99	0	0.00	1180.00	16	2,984	0.54%
2024/08/16	2	1115.00	5	1119.06	1155.00	-3	2,979	-0.10%
2024/08/15	0	0.00	3	1103.38	1115.00	-3	2,953	-0.10%
2024/08/14	1	1115.00	0	1085.00	1085.00	1	2,958	0.03%
2024/08/13	2	1055.05	0.3	1045.20	1050.00	1.7	2,946	0.06%
2024/08/12	5	1056.00	1	1040.10	1060.00	4	2,958	0.14%
2024/08/09	5	1032.00	5	1035.04	1035.00	0	3,011	0.00%
2024/08/08	10	997.70	5	994.60	998.00	5	3,014	0.17%
2024/08/07	4	1007.34	9	984.11	1015.00	-5	2,998	-0.17%
2024/08/06	1.3	932.72	4	923.50	942.00	-2.7	2,946	-0.09%
2024/08/05	0	956.41	0	0.00	954.00	0	2,866	0.00%
2024/08/02	3.2	1087.40	5	1072.00	1060.00	-1.8	2,851	-0.06%
2024/08/01	17	1160.00	0	0.00	1140.00	17	2,865	0.59%
2024/07/31	14	1156.43	1	1169.80	1150.00	13	2,863	0.45%
2024/07/30	6.4	1095.14	1.1	1099.39	1095.00	5.4	2,815	0.19%
2024/07/29	0.7	1205.00	0.2	1205.00	1205.00	0.5	2,717	0.02%
2024/07/26	3.1	1331.96	1	1365.00	1335.00	2.1	2,719	0.08%
2024/07/23	0	1432.50	0	0.00	1430.00	0	2,789	0.00%
2024/07/22	0	1436.15	0	0.00	1435.00	0	2,828	0.00%
2024/07/19	2.1	1469.47	2	1465.00	1440.00	0.1	2,844	0.00%
2024/07/18	4.1	1457.39	12	1427.92	1470.00	-7.9	2,873	-0.28%
2024/07/17	5.3	1531.92	8	1522.50	1515.00	-2.7	2,863	-0.09%
2024/07/16	0	0.00	1	1605.00	1565.00	-1	2,885	-0.03%
2024/07/15	0	1560.00	0	0.00	1555.00	0	2,908	0.00%
2024/07/12	1.2	1561.30	4	1568.75	1575.00	-2.8	2,926	-0.10%
2024/07/11	0	0.00	16	1611.25	1595.00	-16	2,926	-0.55%
2024/07/10	1.4	1593.67	0	0.00	1605.00	1.4	2,965	0.05%
2024/07/09	2.1	1596.60	2	1560.00	1635.00	0.1	2,992	0.00%
2024/07/08	2.1	1560.23	1	1545.00	1550.00	1.1	2,995	0.04%
2024/07/05	1	1614.95	1	1625.00	1600.00	0	2,975	0.00%
2024/07/04	3	1610.00	5.1	1600.00	1615.00	-2.1	2,978	-0.07%
2024/07/03	1	1634.95	1	1605.00	1600.00	0	2,980	0.00%
2024/07/02	6.2	1537.89	0	0.00	1540.00	6.2	2,957	0.21%
2024/07/01	0	0.00	0.2	1610.00	1580.00	-0.2	2,938	-0.01%
2024/06/28	25	1598.60	1.1	1586.36	1605.00	23.9	2,982	0.80%
2024/06/27	0.1	1554.91	0	0.00	1540.00	0.1	2,987	0.00%
2024/06/26	1	1604.98	2	1580.00	1575.00	-1	3,001	-0.03%
2024/06/25	0	1504.00	0	0.00	1585.00	0	3,004	0.00%
2024/06/24	1.2	1591.99	25	1583.60	1550.00	-23.8	2,986	-0.80%
2024/06/21	1	1650.00	9	1645.56	1630.00	-8	2,966	-0.27%
2024/06/20	3.1	1595.16	3	1615.00	1625.00	0.1	2,937	0.00%
2024/06/19	7	1622.86	0.1	1634.23	1615.00	6.9	2,899	0.24%
2024/06/18	0	0.00	7	1673.57	1680.00	-7	2,877	-0.24%
2024/06/17	7	1555.71	2	1560.00	1540.00	5	2,808	0.18%
2024/06/14	0.1	1555.00	0	0.00	1565.00	0.1	2,843	0.00%
2024/06/13	3	1611.65	184	1579.02	1550.00	-181	2,832	-6.39%	大賣/鉅額交易
2024/06/12	0	0.00	0	1585.00	1585.00	0	2,840	0.00%
2024/06/11	6	1566.67	0	0.00	1560.00	6	2,872	0.21%
2024/06/07	2	1602.50	4	1592.52	1605.00	-2	2,902	-0.07%
2024/06/06	22	1552.95	372	1546.21	1545.00	-350	2,862	-12.23%	大賣/鉅額交易
2024/06/05	0	1540.00	0	1560.00	1580.00	0	2,815	0.00%
2024/06/04	5	1555.00	7.1	1604.00	1535.00	-2.1	2,813	-0.08%
2024/06/03	0	1575.00	9	1559.37	1570.00	-9	2,774	-0.32%
2024/05/31	0.1	1509.71	0	1475.00	1455.00	0	2,746	0.00%
2024/05/30	1.1	1506.45	10	1527.00	1510.00	-8.9	2,733	-0.33%
2024/05/29	0	0.00	1	1554.79	1530.00	-1	2,763	-0.04%
2024/05/28	4	1553.75	14	1561.42	1530.00	-10	2,785	-0.36%
2024/05/27	7.1	1497.82	11.1	1484.20	1495.00	-4	2,805	-0.14%
2024/05/24	3	1468.34	1	1465.15	1465.00	2	2,822	0.07%
2024/05/23	2	1435.00	0	0.00	1430.00	2	2,797	0.07%
2024/05/22	4	1423.81	0	0.00	1445.00	4	2,812	0.14%
2024/05/21	1	1465.00	1	1435.00	1435.00	0	2,832	0.00%
2024/05/20	0	1445.00	3	1459.98	1460.00	-3	2,868	-0.10%
2024/05/17	1	1410.00	0	0.00	1430.00	1	2,878	0.03%
2024/05/16	0.1	1425.00	1	1425.05	1420.00	-1	2,889	-0.03%
2024/05/15	0	1405.24	0	0.00	1410.00	0	2,932	0.00%
2024/05/14	4	1377.48	0	0.00	1370.00	4	2,962	0.14%
2024/05/13	0	0.00	11	1334.55	1335.00	-11	3,049	-0.36%
2024/05/10	1	1270.00	1	1270.00	1270.00	0	3,078	0.00%
2024/05/09	7	1285.71	8	1275.00	1275.00	-1	3,135	-0.03%
2024/05/08	1	1305.00	1	1335.00	1315.00	0	3,147	0.00%
2024/05/07	10	1308.99	4	1312.44	1315.00	6	3,189	0.19%
2024/05/06	1	1315.91	4	1346.25	1350.00	-3	3,172	-0.09%
2024/05/03	9	1358.92	7	1345.71	1345.00	2	3,205	0.06%
2024/05/02	4	1371.25	2	1375.00	1375.00	2	3,279	0.06%
2024/04/30	0	0.00	0.1	1360.00	1370.00	-0.1	3,297	0.00%
2024/04/29	49	1383.87	2	1370.00	1360.00	47	3,352	1.40%
2024/04/26	18	1264.17	1	1305.08	1320.00	17	3,332	0.51%
2024/04/25	3	1185.00	4	1173.75	1200.00	-1	3,360	-0.03%
2024/04/24	2	1195.00	1	1145.00	1190.00	1	3,371	0.03%
2024/04/22	10	1100.17	1	1160.00	1105.00	9	3,378	0.27%
2024/04/19	0	1158.33	5	1167.00	1155.00	-5	3,378	-0.15%
2024/04/18	4	1207.50	1	1220.00	1215.00	3	3,372	0.09%
2024/04/17	0.1	1195.00	0	0.00	1200.00	0.1	3,447	0.00%
2024/04/16	3	1138.33	8	1140.63	1185.00	-5	3,487	-0.14%
2024/04/15	1	1229.22	6	1190.07	1160.00	-5	3,447	-0.14%
2024/04/12	6	1271.68	0	0.00	1255.00	6	3,408	0.18%
2024/04/11	0	1315.00	0	0.00	1325.00	0	3,376	0.00%
2024/04/10	11	1313.64	1	1325.00	1320.00	10	3,377	0.30%
2024/04/09	10.1	1324.50	1	1315.00	1315.00	9.1	3,391	0.27%
2024/04/08	4	1321.22	7	1320.71	1300.00	-3	3,398	-0.09%
2024/04/03	8	1376.25	9	1386.11	1385.00	-1	3,365	-0.03%
2024/04/01	0	0.00	1	1265.00	1295.00	-1	3,319	-0.03%
2024/03/29	8	1240.00	1	1265.00	1245.00	7	3,311	0.21%
2024/03/28	5	1242.00	0	0.00	1220.00	5	3,300	0.15%
2024/03/27	1	1264.56	0	1245.00	1240.00	1	3,322	0.03%
2024/03/25	3	1298.33	0	0.00	1295.00	3	3,327	0.09%
2024/03/22	0.1	1315.00	0	0.00	1320.00	0.1	3,343	0.00%
2024/03/21	12	1304.16	5	1295.00	1300.00	7	3,351	0.21%
2024/03/20	3	1301.67	0	0.00	1295.00	3	3,375	0.09%
2024/03/19	13	1321.92	25	1308.00	1320.00	-12	3,431	-0.35%
2024/03/15	28	1391.96	0	0.00	1340.00	28	3,481	0.80%
2024/03/14	4	1355.03	6	1372.50	1340.00	-2	3,549	-0.06%
2024/03/13	6.1	1351.13	6	1345.96	1330.00	0.1	3,638	0.00%
2024/03/12	5	1465.00	3	1470.00	1445.00	2	3,635	0.06%
2024/03/11	0	1487.50	14	1500.71	1475.00	-14	3,718	-0.38%
2024/03/08	1	1500.00	1	1540.00	1490.00	0	3,733	0.00%
2024/03/07	16	1542.49	0	0.00	1550.00	16	3,734	0.43%
2024/03/06	2	1539.99	0	0.00	1525.00	2	3,714	0.05%
2024/03/05	5	1565.00	0	0.00	1565.00	5	3,728	0.13%
2024/03/04	12	1571.68	0	0.00	1545.00	12	3,747	0.32%
2024/03/01	5	1589.97	11	1590.91	1580.00	-6	3,742	-0.16%
2024/02/29	43	1551.51	2	1515.58	1590.00	41	3,729	1.10%
2024/02/27	41.1	1479.15	6	1485.83	1470.00	35.1	3,680	0.95%
2024/02/26	13	1444.62	1	1450.00	1445.00	12	3,694	0.32%
2024/02/23	2	1450.00	0	1500.00	1455.00	2	3,725	0.05%
2024/02/22	22	1465.91	1	1465.00	1465.00	21	3,745	0.56%
2024/02/21	22.2	1502.28	1	1535.00	1470.00	21.2	3,736	0.57%
2024/02/20	0	0.00	0	1545.00	1560.00	0	3,737	0.00%
2024/02/19	1.1	1530.50	13	1528.07	1525.00	-11.9	3,744	-0.32%
2024/02/16	2	1490.22	3.5	1496.00	1520.00	-1.5	3,787	-0.04%
2024/02/15	4	1441.24	0	0.00	1460.00	4	3,758	0.11%
2024/02/05	26.6	1439.87	37	1451.62	1435.00	-10.4	3,725	-0.28%
2024/02/02	2	1580.01	2	1594.80	1590.00	0	3,664	0.00%
2024/02/01	20.1	1538.81	5	1539.00	1545.00	15.1	3,699	0.41%
2024/01/30	1	1584.78	7	1550.71	1565.00	-6	3,686	-0.16%
2024/01/29	0	1575.00	42	1566.43	1560.00	-42	3,669	-1.14%
2024/01/26	2	1540.10	55	1550.82	1545.00	-53	3,682	-1.44%
2024/01/25	36.1	1580.74	5	1572.00	1555.00	31.1	3,671	0.85%
2024/01/24	2	1684.95	0	0.00	1660.00	2	3,599	0.06%
2024/01/23	3	1738.31	4	1738.69	1705.00	-1	3,610	-0.03%
2024/01/22	35.1	1739.42	8	1751.25	1715.00	27.1	3,579	0.76%
2024/01/19	24	1684.38	3	1690.00	1675.00	21	3,564	0.59%
2024/01/18	2	1732.50	11	1724.09	1725.00	-9	3,513	-0.26%
2024/01/17	2	1685.20	0	0.00	1680.00	2	3,539	0.06%
2024/01/16	0	1755.00	4	1748.75	1735.00	-4	3,557	-0.11%
2024/01/15	0	1760.00	2	1765.45	1760.00	-2	3,620	-0.06%
2024/01/12	0	1810.00	3	1850.00	1810.00	-3	3,637	-0.08%
2024/01/11	3	1843.33	4	1852.48	1860.00	-1	3,666	-0.03%
2024/01/10	7	1763.57	3	1726.80	1790.00	4	3,646	0.11%
2024/01/09	0	0.00	1	1700.00	1690.00	-1	3,656	-0.03%
2024/01/08	0	0.00	0	1675.00	1665.00	0	3,680	0.00%
2024/01/05	6	1660.00	0	1665.00	1655.00	6	3,744	0.16%
2024/01/04	1	1630.02	1	1650.00	1630.00	0	3,869	0.00%
2024/01/03	0	1653.20	0	1673.39	1640.00	0	3,965	0.00%
2024/01/02	3	1676.69	6	1685.83	1670.00	-3	3,956	-0.08%
2023/12/29	1	1725.02	1	1740.00	1740.00	0	3,939	0.00%
2023/12/28	5	1745.00	5	1739.00	1720.00	0	3,970	0.00%
2023/12/27	0	1750.00	0	0.00	1760.00	0	4,003	0.00%
2023/12/26	1	1765.00	1	1765.00	1765.00	0	4,021	0.00%
2023/12/25	1	1740.00	1	1750.00	1730.00	0	4,045	0.00%
2023/12/22	2	1722.57	8	1733.76	1750.00	-6	4,061	-0.15%
2023/12/21	7	1683.57	2	1685.00	1695.00	5	4,043	0.12%
2023/12/20	1	1695.01	18	1681.67	1685.00	-17	4,038	-0.42%
2023/12/19	28	1719.82	1	1720.00	1705.00	27	4,046	0.67%
2023/12/18	2	1759.90	1	1725.00	1730.00	1	4,053	0.02%
2023/12/15	3	1816.31	1.1	1808.33	1765.00	2	4,057	0.05%
2023/12/14	2	1787.50	2	1790.00	1805.00	0	4,037	0.00%
2023/12/13	1	1819.99	1	1810.00	1810.00	0	3,988	0.00%
2023/12/12	1	1795.00	0	0.00	1790.00	1	4,016	0.02%
2023/12/11	2	1857.20	11	1859.09	1825.00	-9	4,011	-0.22%
2023/12/08	4	1808.75	14	1830.78	1895.00	-10	3,964	-0.25%
2023/12/07	1	1680.00	7	1701.44	1725.00	-6	3,850	-0.16%
2023/12/06	15	1711.67	6	1702.51	1680.00	9	3,823	0.24%
2023/12/05	3	1613.28	4	1615.00	1630.00	-1	3,747	-0.03%
2023/12/04	0	1626.30	0	0.00	1595.00	0	3,784	0.00%
2023/12/01	3	1651.66	1	1615.00	1630.00	2	3,779	0.05%
2023/11/30	0	0.00	0	1645.00	1650.00	0	3,777	0.00%
2023/11/29	2	1634.90	1	1655.00	1625.00	1	3,771	0.03%
2023/11/28	0	0.00	1	1650.01	1645.00	-1	3,780	-0.03%
2023/11/27	2.1	1643.55	0	0.00	1610.00	2.1	3,790	0.06%
2023/11/24	1	1689.94	5	1662.00	1655.00	-4	3,806	-0.11%
2023/11/22	3	1763.33	12	1768.34	1785.00	-9	3,811	-0.24%
2023/11/21	2	1742.50	2	1747.34	1740.00	0	3,822	0.00%
2023/11/20	3	1736.67	2	1727.50	1715.00	1	3,880	0.03%
2023/11/17	3	1703.33	2	1730.00	1735.00	1	3,988	0.03%
2023/11/16	1	1665.07	1	1674.70	1675.00	0	4,017	0.00%
2023/11/15	3.1	1730.74	3	1720.00	1675.00	0.1	4,071	0.00%
2023/11/14	3	1725.00	3	1730.00	1735.00	0	4,071	0.00%
2023/11/13	2	1715.00	5	1739.00	1700.00	-3	4,139	-0.07%
2023/11/10	2	1687.38	2	1680.00	1670.00	0	4,131	0.00%
2023/11/09	76	1640.33	2	1665.44	1665.00	74	4,138	1.79%
2023/11/08	8	1574.38	0	1605.00	1620.00	8	4,087	0.20%
2023/11/06	0	0.00	2	1555.00	1560.00	-2	4,128	-0.05%
2023/11/03	2	1515.00	0	0.00	1525.00	2	4,176	0.05%
2023/11/02	1	1555.00	161	1525.19	1520.00	-160	4,222	-3.79%	大賣/鉅額交易
2023/11/01	0	0.00	1	1474.95	1485.00	-1	4,230	-0.02%
2023/10/31	4	1472.49	2	1460.00	1435.00	2	4,254	0.05%
2023/10/30	0	1505.00	0	0.00	1500.00	0	4,333	0.00%
2023/10/27	1	1480.00	2	1480.01	1480.00	-1	4,352	-0.02%
2023/10/26	1.1	1443.01	5	1428.03	1425.00	-3.9	4,303	-0.09%
2023/10/25	33	1511.52	2	1510.00	1490.00	31	4,292	0.72%
2023/10/24	1	1445.12	0	0.00	1465.00	1	4,265	0.02%
2023/10/23	2	1477.75	25	1492.60	1450.00	-23	4,255	-0.54%
2023/10/20	3.1	1617.82	3	1588.33	1590.00	0.1	4,216	0.00%
2023/10/19	6	1633.33	5	1650.00	1630.00	1	4,189	0.02%
2023/10/18	4	1642.49	3.1	1631.97	1635.00	1	4,180	0.02%
2023/10/17	40	1724.63	5	1710.00	1685.00	35	4,137	0.85%
2023/10/16	5	1690.00	6	1708.33	1715.00	-1	4,153	-0.02%
2023/10/13	28	1688.39	18	1698.61	1695.00	10	4,154	0.24%
2023/10/12	360	1673.53	20	1666.01	1695.00	340	4,135	8.22%	大買/鉅額交易
2023/10/11	126.1	1574.51	4	1558.76	1575.00	122	4,069	3.00%	大買/鉅額交易
2023/10/06	1	1435.00	3	1436.67	1435.00	-2	4,066	-0.05%
2023/10/05	2	1410.00	4	1423.75	1425.00	-2	4,091	-0.05%
2023/10/04	8	1415.63	5	1420.00	1400.00	3	4,108	0.07%
2023/10/03	8	1428.13	8	1434.38	1430.00	0	4,088	0.00%
2023/10/02	5	1413.00	2	1410.00	1410.00	3	4,081	0.07%
2023/09/28	2	1365.00	1	1370.00	1365.00	1	4,075	0.02%
2023/09/27	3	1376.67	1	1355.00	1360.00	2	4,099	0.05%
2023/09/26	2	1419.98	3	1408.32	1405.00	-1	4,097	-0.02%
2023/09/25	3	1406.67	3	1406.67	1410.00	0	4,102	0.00%
2023/09/22	2	1350.00	3	1386.61	1390.00	-1	4,098	-0.02%
2023/09/21	6	1319.17	53	1315.28	1320.00	-47	4,098	-1.15%
2023/09/20	4	1383.74	3	1396.67	1360.00	1	4,117	0.02%
2023/09/19	1	1430.03	0	0.00	1425.00	1	4,127	0.02%
2023/09/18	53	1460.94	2	1455.00	1440.00	51	4,134	1.23%
2023/09/15	54	1476.58	3	1483.33	1480.00	51	4,170	1.22%
2023/09/14	171	1474.44	2	1480.00	1470.00	169	4,130	4.09%	大買/鉅額交易
2023/09/13	51	1433.14	5	1446.00	1460.00	46	4,127	1.11%
2023/09/12	1	1380.02	1	1385.15	1385.00	0	4,110	0.00%
2023/09/11	3	1376.62	8	1363.75	1360.00	-5	4,173	-0.12%
2023/09/08	1	1395.00	1	1395.15	1395.00	0	4,198	0.00%
2023/09/07	53	1398.39	1	1415.00	1415.00	52	4,259	1.22%
2023/09/06	3	1451.67	2	1462.50	1450.00	1	4,250	0.02%
2023/09/05	1	1440.00	1	1440.00	1440.00	0	4,269	0.00%
2023/09/04	1	1410.00	1	1445.00	1445.00	0	4,323	0.00%
2023/09/01	2.1	1467.04	2	1452.50	1405.00	0.1	4,332	0.00%
2023/08/31	4	1467.50	4	1476.32	1460.00	0	4,336	0.00%
2023/08/30	3	1518.32	2	1490.00	1485.00	1	4,326	0.02%
2023/08/29	2	1457.50	42	1444.88	1500.00	-40	4,352	-0.92%
2023/08/28	2	1435.00	2	1425.00	1430.00	0	4,341	0.00%
2023/08/25	2	1442.58	2	1445.00	1430.00	0	4,452	0.00%
2023/08/24	10	1513.98	6.1	1507.00	1485.00	4	4,433	0.09%
2023/08/23	8	1402.61	20	1428.01	1465.00	-12	4,424	-0.27%
2023/08/22	4	1382.50	17.1	1381.47	1370.00	-13	4,425	-0.29%
2023/08/21	23	1378.26	11	1378.64	1340.00	12	4,468	0.27%
2023/08/18	14	1371.43	8	1342.51	1345.00	6	4,420	0.14%
2023/08/17	11	1353.12	7	1327.14	1365.00	4	4,415	0.09%
2023/08/16	29	1295.00	2	1277.50	1285.00	27	4,393	0.61%
2023/08/15	1	1274.97	0	0.00	1265.00	1	4,466	0.02%
2023/08/14	1	1270.20	1.1	1274.52	1265.00	0	4,463	0.00%
2023/08/11	0	1270.00	0	0.00	1270.00	0	4,490	0.00%
2023/08/10	2.1	1303.76	3	1253.33	1250.00	-0.9	4,529	-0.02%
2023/08/09	1	1374.59	4	1351.25	1340.00	-3	4,485	-0.07%
2023/08/08	12	1398.21	14	1328.93	1345.00	-2	4,499	-0.04%
2023/08/07	5	1406.02	6	1404.21	1405.00	-1	4,462	-0.02%
2023/08/04	25.1	1392.65	1	1410.00	1380.00	24.1	4,471	0.54%
2023/08/02	4.2	1446.71	35.1	1452.54	1405.00	-30.9	4,461	-0.69%
2023/08/01	3.2	1501.83	11	1502.70	1475.00	-7.8	4,414	-0.18%
2023/07/31	0	1635.00	45	1635.00	1635.00	-45	4,443	-1.01%
2023/07/28	2	1800.00	1	1815.00	1815.00	1	4,541	0.02%
2023/07/27	5	1851.90	4	1855.00	1825.00	1	4,599	0.02%
2023/07/26	5	1897.01	4	1856.25	1840.00	1	4,641	0.02%
2023/07/25	1	1915.00	2.1	1934.06	1885.00	-1	4,702	-0.02%
2023/07/24	2	1887.43	2	1892.50	1885.00	0	4,724	0.00%
2023/07/21	5	1847.00	10	1848.51	1905.00	-5	4,778	-0.10%
2023/07/20	3	1833.29	2	1837.50	1830.00	1	4,868	0.02%
2023/07/19	4	1877.51	8	1851.21	1850.00	-4	4,859	-0.08%
2023/07/18	19	1818.15	12	1842.08	1790.00	7	4,850	0.14%
2023/07/17	16	1818.11	1	1810.00	1795.00	15	4,842	0.31%
2023/07/14	1	1870.00	1	1799.29	1870.00	0	4,826	0.00%
2023/07/13	3	1778.33	10.2	1730.53	1750.00	-7.2	4,810	-0.15%
2023/07/12	1	1640.00	9	1631.12	1630.00	-8	4,728	-0.17%
2023/07/11	1.2	1595.00	1	1585.39	1585.00	0.2	4,749	0.00%
2023/07/10	2	1625.00	2	1620.05	1615.00	0	4,750	0.00%
2023/07/07	3	1655.00	8	1635.63	1600.00	-5	4,775	-0.10%
2023/07/06	3	1650.00	3	1658.33	1650.00	0	4,798	0.00%
2023/07/05	5	1612.99	4	1612.50	1635.00	1	4,824	0.02%
2023/07/04	6.1	1681.64	6.2	1715.72	1700.00	-0.1	4,826	0.00%
2023/07/03	5.1	1643.82	2	1657.47	1670.00	3.1	4,860	0.06%
2023/06/30	20	1609.24	17	1605.29	1605.00	3	4,914	0.06%
2023/06/29	25	1595.00	11	1597.27	1600.00	14	4,975	0.28%
2023/06/28	2	1575.20	0	0.00	1550.00	2	5,083	0.04%
2023/06/27	4	1585.02	8	1563.75	1560.00	-4	5,115	-0.08%
2023/06/26	8.1	1587.91	51	1618.33	1615.00	-42.9	5,116	-0.84%
2023/06/21	65	1646.54	51	1629.80	1625.00	14	5,171	0.27%
2023/06/20	12	1705.81	8	1680.63	1690.00	4	5,237	0.08%
2023/06/19	12	1682.50	17	1701.18	1700.00	-5	5,267	-0.09%
2023/06/16	5	1660.00	17	1651.18	1650.00	-12	5,328	-0.23%
2023/06/15	33	1692.88	3	1675.00	1645.00	30	5,344	0.56%
2023/06/14	6	1511.67	16	1552.50	1565.00	-10	5,390	-0.19%
2023/06/13	22	1535.00	9	1549.45	1545.00	13	5,427	0.24%
2023/06/12	10	1462.00	2	1470.00	1465.00	8	5,431	0.15%
2023/06/09	2	1427.61	4	1420.00	1405.00	-2	5,444	-0.04%
2023/06/08	4	1432.48	3	1383.33	1385.00	1	5,478	0.02%
2023/06/07	1	1465.00	1	1465.00	1465.00	0	5,482	0.00%
2023/06/06	5	1433.00	6	1445.84	1455.00	-1	5,525	-0.02%
2023/06/05	2	1450.00	30	1454.50	1440.00	-28	5,570	-0.50%
2023/06/02	11	1503.15	38	1461.32	1425.00	-27	5,613	-0.48%
2023/06/01	1	1505.15	13	1520.77	1535.00	-12	5,680	-0.21%
2023/05/31	6	1509.05	4	1500.00	1495.00	2	5,798	0.03%
2023/05/30	10	1497.50	3	1496.67	1490.00	7	5,728	0.12%
2023/05/29	6	1507.31	5	1500.05	1515.00	1	5,766	0.02%
2023/05/26	24	1453.96	4	1433.76	1435.00	20	5,783	0.35%
2023/05/25	7	1350.00	13	1372.70	1390.00	-6	5,721	-0.11%
2023/05/24	6	1270.83	11	1248.18	1265.00	-5	5,684	-0.09%
2023/05/23	30	1292.33	4	1293.76	1285.00	26	5,731	0.45%
2023/05/22	4	1298.79	1	1310.00	1275.00	3	5,822	0.05%
2023/05/19	3	1225.00	9.2	1223.97	1280.00	-6.2	5,888	-0.11%
2023/05/18	7	1177.86	1	1165.08	1165.00	6	5,967	0.10%
2023/05/17	1	1140.00	17	1160.88	1165.00	-16	6,047	-0.26%
2023/05/16	12	1143.75	0	0.00	1130.00	12	6,119	0.20%
2023/05/15	4	1149.99	6	1141.67	1130.00	-2	6,150	-0.03%
2023/05/12	13	1163.46	6	1157.50	1170.00	7	6,256	0.11%
2023/05/11	5	1127.99	16	1130.31	1105.00	-11	6,376	-0.17%
2023/05/10	5	1127.00	3	1110.33	1130.00	2	6,464	0.03%
2023/05/09	2	1142.50	2	1142.50	1140.00	0	6,503	0.00%
2023/05/08	7	1148.57	2	1145.00	1125.00	5	6,559	0.08%
2023/05/04	33	1108.18	13	1106.54	1105.00	20	6,676	0.30%
2023/05/03	2	1090.00	11	1094.55	1080.00	-9	6,633	-0.14%
2023/05/02	1	1000.00	2	1080.00	1095.00	-1	6,607	-0.02%
2023/04/28	31	994.19	1	996.00	996.00	30	6,628	0.45%
2023/04/27	3	961.33	5.1	982.97	970.00	-2.1	6,611	-0.03%
2023/04/26	22	947.77	1	957.00	957.00	21	6,598	0.32%
2023/04/25	50.1	941.65	16	964.19	933.00	34.1	6,626	0.51%
2023/04/24	18	1018.33	2	1025.00	1020.00	16	6,556	0.24%
2023/04/21	10	1036.00	3	1038.33	1015.00	7	6,625	0.11%
2023/04/20	0	0.00	18	1051.11	1050.00	-18	6,649	-0.27%
2023/04/19	1	1040.00	1	1030.00	1030.00	0	6,737	0.00%
2023/04/18	19	1041.32	16	1045.00	1025.00	3	6,847	0.04%
2023/04/17	43	1079.30	4	1077.50	1070.00	39	6,910	0.56%
2023/04/14	11	1076.36	15	1079.33	1085.00	-4	6,975	-0.06%
2023/04/13	45	1043.44	2	1037.50	1030.00	43	6,998	0.61%
2023/04/12	7	1051.43	12	1059.58	1070.00	-5	7,067	-0.07%
2023/04/11	1	1119.89	16	1074.69	1070.00	-15	7,105	-0.21%
2023/04/10	5	1109.00	12	1100.01	1100.00	-7	7,221	-0.10%
2023/04/07	34	1080.59	21	1078.57	1080.00	13	7,208	0.18%
2023/04/06	36	1057.92	3	1076.67	1070.00	33	7,232	0.46%
2023/03/31	42	1065.60	9	1066.11	1085.00	33	7,240	0.46%
2023/03/30	8	1041.88	6	1043.34	1050.00	2	7,257	0.03%
2023/03/29	30	1031.17	92	1014.46	1010.00	-62	7,282	-0.85%
2023/03/28	14	1127.14	7	1125.00	1105.00	7	7,304	0.10%
2023/03/27	3	1166.67	6	1170.00	1180.00	-3	7,304	-0.04%
2023/03/24	17	1203.23	19	1211.32	1165.00	-2	7,341	-0.03%
2023/03/23	15	1179.33	13	1201.15	1195.00	2	7,318	0.03%
2023/03/22	6	1155.00	3	1160.00	1160.00	3	7,311	0.04%
2023/03/21	13.2	1140.60	7	1146.43	1125.00	6.2	7,354	0.08%
2023/03/20	4	1165.00	2	1162.50	1170.00	2	7,337	0.03%
2023/03/17	82	1173.42	10.1	1146.59	1130.00	71.9	7,407	0.97%
2023/03/16	4	1110.00	9	1108.34	1100.00	-5	7,351	-0.07%
2023/03/15	2	1125.00	5	1133.11	1115.00	-3	7,351	-0.04%
2023/03/14	4	1117.50	2	1097.71	1060.00	2	7,388	0.03%
2023/03/13	1	1128.56	6	1113.33	1130.00	-5	7,412	-0.07%
2023/03/10	6.1	1081.69	9	1098.33	1090.00	-3	7,438	-0.04%
2023/03/09	6	1110.83	0	0.00	1110.00	6	7,436	0.08%
2023/03/08	9	1101.67	4	1100.00	1105.00	5	7,422	0.07%
2023/03/07	9.1	1059.56	8	1069.38	1075.00	1.1	7,395	0.01%
2023/03/06	15	1090.67	23	1070.01	1075.00	-8	7,413	-0.11%
2023/03/03	20	1157.25	21	1134.05	1080.00	-1	7,356	-0.01%
2023/03/02	12	1188.75	12	1190.42	1195.00	0	7,319	0.00%
2023/03/01	6	1139.17	6	1155.83	1180.00	0	7,390	0.00%
2023/02/24	8	1149.37	8	1155.00	1160.00	0	7,479	0.00%
2023/02/23	2	1060.00	21	1094.77	1115.00	-19	7,472	-0.25%
2023/02/22	8	1000.60	6	1001.00	1015.00	2	7,571	0.03%
2023/02/21	3	1014.33	6	1025.83	1035.00	-3	7,661	-0.04%
2023/02/20	7	995.57	26	998.65	995.00	-19	7,762	-0.24%
2023/02/17	6	961.83	8	966.38	976.00	-2	7,740	-0.03%
2023/02/16	10	962.30	12	970.50	958.00	-2	7,654	-0.03%
2023/02/15	7	913.14	7	922.14	926.00	0	7,569	0.00%
2023/02/14	7	918.14	7	922.00	911.00	0	7,512	0.00%
2023/02/13	8	908.38	3	909.00	898.00	5	7,496	0.07%
2023/02/10	8	906.25	15	901.67	910.00	-7	7,592	-0.09%
2023/02/09	11	944.91	18	928.56	920.00	-7	7,643	-0.09%
2023/02/08	126	918.67	8	898.75	925.00	118	7,538	1.57%	大買/鉅額交易
2023/02/07	5	837.40	1	841.00	841.00	4	7,608	0.05%
2023/02/06	8	808.50	3	800.35	798.00	5	7,604	0.07%
2023/02/03	4	852.73	1	860.00	860.00	3	7,660	0.04%
2023/02/02	9	829.00	14.1	836.79	864.00	-5.1	7,792	-0.07%
2023/02/01	12	788.17	2	786.50	786.00	10	7,945	0.13%
2023/01/31	2	773.00	2	779.50	782.00	0	8,076	0.00%
2023/01/30	31	757.62	5	767.80	775.00	26	8,186	0.32%
2023/01/17	2	708.50	2	720.00	722.00	0	8,243	0.00%
2023/01/16	28	697.93	4	696.50	705.00	24	8,321	0.29%
2023/01/13	1	714.00	1	717.00	682.00	0	8,430	0.00%
2023/01/12	4	701.25	1	700.00	702.00	3	8,549	0.04%
2023/01/11	1	677.00	1	682.00	701.00	0	8,701	0.00%
2023/01/10	1	693.00	0	0.00	692.00	1	8,851	0.01%
2023/01/09	3	685.00	4	687.75	687.00	-1	8,932	-0.01%
2023/01/06	3	658.68	10	656.00	650.00	-7	8,989	-0.08%
2023/01/05	3	683.67	2	664.50	650.00	1	9,077	0.01%
2023/01/04	2	680.00	1	685.00	685.00	1	9,011	0.01%
2023/01/03	11	666.00	4	661.75	684.00	7	8,930	0.08%
2022/12/30	16	658.31	8	643.88	641.00	8	8,928	0.09%
2022/12/29	6	637.17	6	640.67	650.00	0	8,960	0.00%
2022/12/28	13	651.62	48	641.25	636.00	-35	8,969	-0.39%
2022/12/27	6	702.83	5	701.80	702.00	1	8,856	0.01%
2022/12/26	3	715.33	3	704.67	698.00	0	8,885	0.00%
2022/12/23	4	723.00	4	728.25	726.00	0	8,863	0.00%
2022/12/22	1.1	763.25	6	742.00	730.00	-4.9	8,871	-0.06%
2022/12/21	41	746.20	71	751.69	750.00	-30	8,850	-0.34%
2022/12/20	51	796.59	20.1	748.64	745.00	30.9	8,847	0.35%
2022/12/19	20	772.50	20	790.50	812.00	0	8,748	0.00%
2022/12/16	42.1	778.52	52	785.52	787.00	-9.9	8,737	-0.11%
2022/12/15	11	779.18	21	780.67	784.00	-10	8,727	-0.11%
2022/12/14	23	792.70	4	790.25	790.00	19	8,697	0.22%
2022/12/13	1	773.00	41	777.00	767.00	-40	8,618	-0.46%
2022/12/12	45	786.02	5.1	767.72	762.00	39.9	8,540	0.47%
2022/12/09	45	778.42	44	792.55	794.00	1	8,515	0.01%
2022/12/08	41.1	747.95	45	757.71	763.00	-3.9	8,504	-0.05%
2022/12/07	2	760.50	12	752.25	742.00	-10	8,511	-0.12%
2022/12/06	6	779.33	2	764.00	764.00	4	8,508	0.05%
2022/12/05	2	768.00	28	766.57	761.00	-26	8,527	-0.30%
2022/12/02	1	738.00	4	752.75	776.00	-3	8,548	-0.04%
2022/12/01	2	752.50	7	748.86	740.00	-5	8,524	-0.06%
2022/11/30	3	734.67	64	737.17	731.00	-61	8,531	-0.72%
2022/11/29	7	723.43	126	726.49	727.00	-119	8,517	-1.40%	大賣/鉅額交易
2022/11/28	7	741.57	6	739.67	732.00	1	8,537	0.01%
2022/11/25	5	746.00	1	740.00	740.00	4	8,506	0.05%
2022/11/24	4	728.00	42	735.83	745.00	-38	8,455	-0.45%
2022/11/23	4	715.75	53	706.85	706.00	-49	8,382	-0.58%
2022/11/22	6	719.67	72.1	709.85	718.00	-66.1	8,293	-0.80%
2022/11/21	1	742.00	21.1	736.33	735.00	-20.1	8,222	-0.24%
2022/11/18	5	743.20	9.1	737.23	732.00	-4.1	8,162	-0.05%
2022/11/17	8	710.00	7.1	726.66	735.00	0.9	8,035	0.01%
2022/11/16	8	663.00	57	663.65	694.00	-49	7,895	-0.62%
2022/11/15	6.2	653.16	4	652.75	648.00	2.2	7,755	0.03%
2022/11/14	7	642.86	30	644.67	644.00	-23	7,727	-0.30%
2022/11/11	4	637.50	4	642.25	640.00	0	7,746	0.00%
2022/11/10	2	587.50	2	596.00	597.00	0	7,659	0.00%
2022/11/09	8	579.13	8	584.00	591.00	0	7,625	0.00%
2022/11/08	26	582.77	26	586.60	575.00	0	7,619	0.00%
2022/11/07	15	561.00	16	565.44	575.00	-1	7,477	-0.01%
2022/11/04	7	543.43	8	544.88	544.00	-1	7,361	-0.01%
2022/11/03	6	513.00	6	527.00	544.00	0	7,287	0.00%
2022/11/02	4	491.00	5	495.70	508.00	-1	7,153	-0.01%
2022/11/01	27	485.72	28	486.00	493.50	-1	7,105	-0.01%
2022/10/31	16.1	479.53	15	482.60	487.50	1.1	7,021	0.02%
2022/10/28	29	456.69	32	449.44	470.50	-3	6,845	-0.04%
2022/10/27	48	415.54	61.2	417.77	428.00	-13.2	6,614	-0.20%
2022/10/26	27	391.02	27	391.56	398.50	0	6,508	0.00%
2022/10/25	14.1	398.19	27	399.72	399.00	-12.9	6,457	-0.20%
2022/10/24	13.1	408.81	15	409.57	399.00	-1.9	6,438	-0.03%
2022/10/21	7	412.29	4	406.38	398.50	3	6,349	0.05%
2022/10/20	5	417.50	60	419.64	427.00	-55	6,236	-0.88%
2022/10/19	47	425.15	20	424.81	421.50	27	6,037	0.45%
2022/10/18	17	425.76	13	426.50	413.00	4	5,869	0.07%
2022/10/17	22	422.82	22	424.93	446.50	0	5,699	0.00%
2022/10/14	12	454.52	159	455.33	433.00	-147	5,590	-2.63%	大賣/鉅額交易
2022/10/13	36	468.59	113	462.01	444.50	-77	5,502	-1.40%	大賣/
2022/10/12	2	498.20	1	503.00	493.50	1	5,313	0.02%
2022/10/07	7	600.29	6	603.33	608.00	1	5,505	0.02%
2022/10/06	7	592.71	19	599.58	616.00	-12	5,522	-0.22%
2022/10/05	6	583.17	2	586.50	573.00	4	5,441	0.07%
2022/10/04	5	580.60	5	589.40	590.00	0	5,416	0.00%
2022/10/03	1	575.00	0	0.00	564.00	1	5,396	0.02%
2022/09/30	15	579.73	2	571.50	589.00	13	5,414	0.24%
2022/09/29	17	589.12	3	580.67	576.00	14	5,453	0.26%
2022/09/28	3	566.00	3	567.33	560.00	0	5,460	0.00%
2022/09/27	6	571.00	8	570.00	585.00	-2	5,476	-0.04%
2022/09/26	5	575.40	4	577.00	576.00	1	5,435	0.02%
2022/09/23	2	592.50	11	599.82	583.00	-9	5,440	-0.17%
2022/09/22	5	598.60	6	598.50	606.00	-1	5,412	-0.02%
2022/09/21	3	585.33	2	589.50	595.00	1	5,388	0.02%
2022/09/20	1	581.00	2	584.00	588.00	-1	5,407	-0.02%
2022/09/19	4	574.75	4	576.00	574.00	0	5,413	0.00%
2022/09/16	5	581.60	68	585.62	575.00	-63	5,419	-1.16%
2022/09/15	63	611.71	38	601.16	595.00	25	5,408	0.46%
2022/09/14	49	587.86	4	585.00	597.00	45	5,350	0.84%
2022/09/13	3	587.33	7	589.14	592.00	-4	5,290	-0.08%
2022/09/12	154	580.90	21.1	584.57	589.00	133	5,245	2.53%	大買/鉅額交易
2022/09/08	113	551.33	5	556.40	562.00	108	5,155	2.09%	大買/鉅額交易
2022/09/07	4	523.50	6	526.33	530.00	-2	5,066	-0.04%
2022/09/06	5	545.80	3	539.33	535.00	2	5,009	0.04%
2022/09/05	2	528.50	0	0.00	524.00	2	4,974	0.04%
2022/09/02	8.1	550.94	9	550.56	542.00	-1	4,948	-0.02%
2022/09/01	3	527.33	11	536.27	521.00	-8	4,914	-0.16%
2022/08/31	4	541.00	3	542.67	542.00	1	4,906	0.02%
2022/08/30	2	544.00	5	540.80	543.00	-3	4,958	-0.06%
2022/08/29	0	0.00	62	541.05	549.00	-62	4,929	-1.26%
2022/08/26	8	571.88	3	586.33	560.00	5	4,887	0.10%
2022/08/25	3	595.67	2	597.50	587.00	1	4,832	0.02%
2022/08/24	0	0.00	10	582.20	581.00	-10	4,837	-0.21%
2022/08/23	1	589.00	1	589.00	587.00	0	4,827	0.00%
2022/08/22	8	586.13	0	0.00	579.00	8	4,806	0.17%
2022/08/19	54	600.13	27	602.41	596.00	27	4,796	0.56%
2022/08/18	16	579.63	3.1	592.37	590.00	12.9	4,735	0.27%
2022/08/17	1	559.00	1	560.00	562.00	0	4,710	0.00%
2022/08/16	18	567.11	3	572.33	567.00	15	4,724	0.32%
2022/08/15	10	562.10	2.1	567.80	572.00	7.9	4,717	0.17%
2022/08/12	3	548.33	2	550.00	548.00	1	4,705	0.02%
2022/08/11	8	538.75	9	541.56	540.00	-1	4,760	-0.02%
2022/08/10	3	524.00	2	528.00	522.00	1	4,722	0.02%
2022/08/09	6	531.50	8	530.13	536.00	-2	4,736	-0.04%
2022/08/08	38	542.84	4	544.25	546.00	34	4,719	0.72%
2022/08/05	42	538.74	6	534.67	549.00	36	4,800	0.75%
2022/08/04	1	505.00	2	508.50	520.00	-1	4,856	-0.02%
2022/08/03	1	500.00	3	504.67	503.00	-2	4,803	-0.04%
2022/08/02	17.1	503.46	13.3	511.08	511.00	3.8	4,826	0.08%
2022/08/01	3.1	524.29	2	519.00	531.00	1.1	4,782	0.02%
2022/07/29	36	535.92	380	514.14	505.00	-344	4,755	-7.23%	大賣/鉅額交易
2022/07/28	3.2	532.49	6	531.33	524.00	-2.8	4,692	-0.06%
2022/07/27	3	530.00	3	529.67	544.00	0	4,654	0.00%
2022/07/26	4	547.25	1	549.00	546.00	3	4,627	0.06%
2022/07/25	7	538.29	11	541.55	549.00	-4	4,642	-0.09%
2022/07/22	8	550.00	9	545.67	537.00	-1	4,600	-0.02%
2022/07/21	3	549.00	3	552.00	553.00	0	4,550	0.00%
2022/07/20	15	554.67	5.2	554.00	555.00	9.8	4,513	0.22%
2022/07/19	1	535.00	3	529.67	533.00	-2	4,430	-0.05%
2022/07/18	50	532.76	10	533.20	540.00	40	4,398	0.91%
2022/07/15	12.2	521.22	8	496.75	516.00	4.2	4,277	0.10%
2022/07/14	9	460.50	2	468.00	478.00	7	4,139	0.17%
2022/07/13	0	0.00	8	462.56	460.00	-8	4,037	-0.20%
2022/07/12	14	446.61	7	439.86	433.00	7	3,986	0.18%
2022/07/11	7	475.36	11	476.09	475.00	-4	3,923	-0.10%
2022/07/08	1	472.50	3	480.67	478.50	-2	3,873	-0.05%
2022/07/07	2	428.50	11	445.27	469.00	-9	3,781	-0.24%
2022/07/06	2	439.75	4	451.75	435.50	-2	3,687	-0.05%
2022/07/05	11	448.14	50	434.81	450.50	-39	3,602	-1.08%
2022/07/04	2	447.00	2	462.00	462.50	0	3,516	0.00%
2022/07/01	2	447.75	84	452.48	439.00	-82	3,466	-2.37%
2022/06/30	2	490.25	1	490.50	481.00	1	3,396	0.03%
2022/06/29	4	507.00	2	513.00	511.00	2	3,361	0.06%
2022/06/28	5	527.80	2	530.50	522.00	3	3,321	0.09%
2022/06/27	22	530.73	8	523.38	534.00	14	3,285	0.43%
2022/06/24	2	490.50	1	492.00	486.00	1	3,254	0.03%
2022/06/23	2	474.00	23	476.35	480.50	-21	3,221	-0.65%
2022/06/22	44	493.14	3	476.67	474.00	41	3,193	1.28%
2022/06/21	1.1	509.22	31	511.97	516.00	-29.9	3,152	-0.95%
2022/06/20	2	518.50	0	0.00	505.00	2	3,185	0.06%
2022/06/17	3	529.00	2	535.00	530.00	1	3,178	0.03%
2022/06/16	1	566.00	1	572.00	541.00	0	3,119	0.00%
2022/06/14	11	566.09	11	561.64	566.00	0	3,084	0.00%
2022/06/13	6	570.00	1	574.00	573.00	5	3,037	0.16%
2022/06/10	17	584.59	2	588.00	588.00	15	3,023	0.50%
2022/06/09	14	580.57	0	0.00	575.00	14	2,962	0.47%
2022/06/08	37	572.59	5	580.20	584.00	32	2,910	1.10%
2022/06/07	1	541.00	1	552.00	560.00	0	2,840	0.00%
2022/06/06	1	535.00	1	543.00	538.00	0	2,818	0.00%
2022/06/02	1	544.00	0	0.00	542.00	1	2,806	0.04%
2022/06/01	3	565.33	1	578.00	566.00	2	2,782	0.07%
2022/05/31	3	559.67	2	564.00	553.00	1	2,738	0.04%
2022/05/27	10	560.40	16	558.94	555.00	-6	2,706	-0.22%
2022/05/26	0	0.00	7	570.86	563.00	-7	2,668	-0.26%
2022/05/25	42	569.55	14	570.14	576.00	28	2,632	1.06%
2022/05/24	2	564.50	6	565.67	555.00	-4	2,581	-0.15%
2022/05/23	8	565.38	3	567.67	561.00	5	2,540	0.20%
2022/05/20	200	567.68	39	556.44	573.00	161	2,505	6.43%	大買/鉅額交易
2022/05/19	140	542.55	26	540.54	547.00	114	2,412	4.73%	大買/鉅額交易
2022/05/18	33	526.45	0	0.00	535.00	33	2,292	1.44%
2022/05/17	3	523.00	6	522.17	529.00	-3	2,261	-0.13%
2022/05/16	14	525.93	14	528.93	517.00	0	2,238	0.00%
2022/05/13	27	513.85	15	521.80	518.00	12	2,177	0.55%
2022/05/12	17	525.12	37	511.22	505.00	-20	2,042	-0.98%
2022/05/11	30	497.52	21	497.86	499.00	9	1,906	0.47%
2022/05/10	17	483.97	11	489.32	497.00	6	1,891	0.32%
2022/05/09	4	475.75	2	477.75	466.00	2	1,838	0.11%
2022/05/06	6	484.33	39	492.60	491.00	-33	1,821	-1.81%
2022/05/05	0	0.00	5	478.45	488.00	-5	1,794	-0.28%
2022/05/04	7	443.36	7	445.57	447.00	0	1,728	0.00%
2022/05/03	2	427.75	14	429.10	432.00	-12	1,708	-0.70%
2022/04/29	0	0.00	4.1	407.92	414.50	-4.1	1,677	-0.24%
2022/04/28	1	377.11	0	0.00	383.00	1	1,647	0.06%
2022/04/27	2	375.75	2	370.25	384.00	0	1,639	0.00%
2022/04/26	6.1	391.24	4	395.75	391.00	2.1	1,624	0.13%
2022/04/25	9	412.82	80.5	412.57	406.00	-71.5	1,610	-4.44%
2022/04/22	17	450.41	8	456.88	444.00	9	1,596	0.56%
2022/04/21	1	464.00	2	470.00	472.50	-1	1,604	-0.06%
2022/04/20	1	468.00	1	478.00	469.50	0	1,601	0.00%
2022/04/19	2	474.00	1	480.00	471.00	1	1,598	0.06%
2022/04/18	5	474.00	2	467.00	469.00	3	1,605	0.19%
2022/04/15	4	461.88	0	0.00	457.50	4	1,600	0.25%
2022/04/13	0	0.00	1	480.00	480.00	-1	1,654	-0.06%
2022/04/12	0	0.00	2	474.00	474.50	-2	1,652	-0.12%
2022/04/11	1	467.00	0	0.00	460.00	1	1,644	0.06%
2022/04/08	1	476.00	0	0.00	478.00	1	1,636	0.06%
2022/04/07	2	490.25	2	499.25	482.00	0	1,633	0.00%
2022/04/06	2.2	495.36	0	0.00	490.00	2.2	1,614	0.13%
2022/04/01	1.1	496.36	2	503.50	508.00	-0.9	1,606	-0.06%
2022/03/31	5	506.60	0	0.00	505.00	5	1,604	0.31%
2022/03/30	18	520.44	19	531.74	520.00	-1	1,594	-0.06%
2022/03/29	0	0.00	17	520.65	518.00	-17	1,573	-1.08%
2022/03/28	1	508.00	0	0.00	508.00	1	1,561	0.06%
2022/03/25	2	519.50	19	527.32	513.00	-17	1,556	-1.09%
2022/03/24	1.3	514.77	11	517.09	518.00	-9.8	1,536	-0.63%
2022/03/23	2	509.50	15	512.33	517.00	-13	1,576	-0.83%
2022/03/22	5	486.30	15	483.17	488.00	-10	1,580	-0.63%
2022/03/21	0	0.00	1	465.00	459.00	-1	1,555	-0.06%
2022/03/18	1	457.50	0	0.00	459.00	1	1,558	0.06%
2022/03/17	0	0.00	3	453.33	463.00	-3	1,562	-0.19%
2022/03/16	1	430.97	1	440.00	431.50	0	1,549	0.00%
2022/03/15	9	440.60	0	0.00	427.00	9	1,564	0.58%
2022/03/14	2	465.00	1	481.00	463.00	1	1,558	0.06%
2022/03/10	2	471.00	3	470.50	475.50	-1	1,592	-0.06%
2022/03/09	1	451.50	3	453.67	455.00	-2	1,600	-0.12%
2022/03/08	3	445.67	2	455.00	444.00	1	1,607	0.06%
2022/03/07	3	453.50	1	452.00	447.00	2	1,606	0.12%
2022/03/04	1	475.00	1	481.00	477.00	0	1,599	0.00%
2022/03/03	0	0.00	2	480.25	482.00	-2	1,603	-0.12%
2022/03/02	0	0.00	2	465.50	471.00	-2	1,593	-0.13%
2022/03/01	0	0.00	1	466.00	462.00	-1	1,624	-0.06%
2022/02/25	0	0.00	3	452.00	457.00	-3	1,646	-0.18%
2022/02/24	4	444.50	0	0.00	440.00	4	1,663	0.24%
2022/02/22	3	459.83	0	0.00	451.00	3	1,687	0.18%
2022/02/21	21	463.74	2	468.25	476.00	19	1,689	1.12%
2022/02/17	2	468.25	0	0.00	458.50	2	1,739	0.12%
2022/02/16	0	0.00	1	482.00	477.00	-1	1,751	-0.06%
2022/02/15	0	0.00	1	470.00	464.50	-1	1,750	-0.06%
2022/02/14	7	461.71	0	0.00	461.00	7	1,786	0.39%
2022/02/10	8	468.69	1	470.50	473.00	7	1,846	0.38%
2022/02/09	0	0.00	1	470.00	476.00	-1	1,863	-0.05%
2022/02/08	0	0.00	1	458.00	458.00	-1	1,860	-0.05%
2022/02/07	5	457.00	3	462.67	440.50	2	1,861	0.11%
2022/01/26	0	0.00	1	474.00	472.50	-1	1,828	-0.05%
2022/01/25	2	473.50	0	0.00	467.00	2	1,855	0.11%
2022/01/24	8	477.44	2	483.25	485.00	6	1,888	0.32%
2022/01/21	5	488.90	1	496.00	486.50	4	1,924	0.21%
2022/01/20	25	498.58	0	0.00	495.50	25	1,983	1.26%
2022/01/19	2	509.00	1	518.00	504.00	1	2,021	0.05%
2022/01/18	1	524.00	4	527.25	523.00	-3	2,067	-0.15%
2022/01/17	5	512.00	3	513.33	517.00	2	2,108	0.09%
2022/01/14	8	489.63	2	495.25	507.00	6	2,221	0.27%
2022/01/13	2	497.50	1	499.00	498.00	1	2,277	0.04%
2022/01/11	11	511.00	1	518.00	505.00	10	2,362	0.42%
2022/01/10	11	521.73	4	524.75	523.00	7	2,378	0.29%
2022/01/07	20	531.70	0	0.00	527.00	20	2,463	0.81%
2022/01/06	11	552.64	0	0.00	545.00	11	2,478	0.44%
2022/01/05	1	575.00	1	583.00	580.00	0	2,491	0.00%
2022/01/04	2	591.50	2	593.50	582.00	0	2,535	0.00%
2022/01/03	6	580.33	0	0.00	580.00	6	2,653	0.23%
2021/12/30	1	590.00	0	0.00	586.00	1	2,738	0.04%
2021/12/28	1	592.00	1	602.00	591.00	0	2,895	0.00%
2021/12/27	3	595.67	30	591.53	595.00	-27	2,931	-0.92%
2021/12/23	1	608.00	1	616.00	603.00	0	3,015	0.00%
2021/12/22	2	613.00	1	620.00	606.00	1	3,060	0.03%
2021/12/21	2	614.00	3	615.00	612.00	-1	3,087	-0.03%
2021/12/20	2	609.00	2	613.00	601.00	0	3,118	0.00%
2021/12/17	4	620.75	1	620.00	604.00	3	3,201	0.09%
2021/12/16	3	633.67	7	642.57	661.00	-4	3,180	-0.13%
2021/12/15	1	594.00	1	599.00	601.00	0	3,171	0.00%
2021/12/13	0	0.00	1	591.00	592.00	-1	3,381	-0.03%
2021/12/10	2	574.00	2	582.00	584.00	0	3,472	0.00%
2021/12/09	0	0.00	2	583.00	587.00	-2	3,561	-0.06%
2021/12/08	1	572.00	1	580.00	573.00	0	3,565	0.00%
2021/12/07	1	570.00	8	571.88	568.00	-7	3,579	-0.20%
2021/12/06	4	581.75	0	0.00	572.00	4	3,568	0.11%
2021/12/03	3	599.00	0	0.00	599.00	3	3,569	0.08%
2021/12/02	0	0.00	5	599.00	595.00	-5	3,574	-0.14%
2021/12/01	1	582.00	1	588.00	592.00	0	3,588	0.00%
2021/11/30	1	582.00	2	589.50	589.00	-1	3,622	-0.03%
2021/11/29	2	560.00	3	573.00	580.00	-1	3,680	-0.03%
2021/11/26	5	556.40	4	566.25	567.00	1	3,708	0.03%
2021/11/25	3	556.33	1	564.00	560.00	2	3,724	0.05%
2021/11/24	3	575.00	0	0.00	572.00	3	3,706	0.08%
2021/11/23	3	594.00	0	0.00	582.00	3	3,695	0.08%
2021/11/22	1	595.00	2	606.50	610.00	-1	3,775	-0.03%
2021/11/19	1	600.00	1	610.00	600.00	0	3,783	0.00%
2021/11/17	1	585.00	3	594.33	604.00	-2	3,763	-0.05%
2021/11/16	1	590.00	3	587.33	586.00	-2	3,734	-0.05%
2021/11/15	5	574.20	2	581.50	570.00	3	3,718	0.08%
2021/11/12	2	583.00	1	595.00	578.00	1	3,700	0.03%
2021/11/11	2	583.00	143	580.11	588.00	-141	3,678	-3.83%	大賣/鉅額交易
2021/11/10	4	583.00	1	586.00	583.00	3	3,648	0.08%
2021/11/09	4	596.50	5	602.80	591.00	-1	3,628	-0.03%
2021/11/08	4	598.50	0	0.00	598.00	4	3,596	0.11%
2021/11/05	2	609.50	2	616.50	618.00	0	3,552	0.00%
2021/11/04	1	608.00	1	613.00	603.00	0	3,533	0.00%
2021/11/03	0	0.00	23	595.43	605.00	-23	3,518	-0.65%
2021/11/02	1	615.00	27	609.48	594.00	-26	3,493	-0.74%
2021/11/01	3	611.33	0	0.00	609.00	3	3,480	0.09%
2021/10/28	4	606.00	88	611.81	599.00	-84	3,456	-2.43%
2021/10/27	1	595.00	2	577.50	600.00	-1	3,402	-0.03%
2021/10/26	7	574.57	111	578.65	567.00	-104	3,366	-3.09%	大賣/鉅額交易
2021/10/25	5	579.20	2	582.00	580.00	3	3,316	0.09%
2021/10/22	4	553.50	64	549.75	572.00	-60	3,281	-1.83%
2021/10/21	128	540.84	5	533.40	532.00	123	3,229	3.81%	大買/鉅額交易
2021/10/20	4	515.00	4	519.50	521.00	0	3,160	0.00%
2021/10/19	2	510.00	2	513.50	517.00	0	3,136	0.00%
2021/10/18	1	505.00	1	509.00	505.00	0	3,103	0.00%
2021/10/15	1	504.00	1	507.00	502.00	0	3,085	0.00%
2021/10/14	0	0.00	1	509.00	505.00	-1	3,006	-0.03%
2021/10/13	2	506.50	0	0.00	496.50	2	2,973	0.07%
2021/10/12	3	524.67	0	0.00	519.00	3	2,946	0.10%
2021/10/08	140	525.51	3	536.00	532.00	137	2,914	4.70%	大買/鉅額交易
2021/10/07	0	0.00	9	503.00	528.00	-9	2,796	-0.32%
2021/10/06	1	485.00	2	490.75	480.00	-1	2,746	-0.04%
2021/10/05	2	443.75	5	477.10	483.50	-3	2,717	-0.11%
2021/10/04	4	470.00	1	488.00	464.00	3	2,661	0.11%
2021/10/01	3	483.67	1	488.50	481.50	2	2,650	0.08%
2021/09/30	0	0.00	1	492.00	501.00	-1	2,630	-0.04%
2021/09/29	2	481.00	0	0.00	483.00	2	2,602	0.08%
2021/09/24	1	497.50	1	499.50	499.50	0	2,727	0.00%
2021/09/23	0	0.00	3	479.50	488.00	-3	2,636	-0.11%
2021/09/22	3	470.00	0	0.00	464.50	3	2,601	0.12%
2021/09/17	1	499.00	2	493.25	494.50	-1	2,551	-0.04%
2021/09/16	2	481.50	1	471.00	472.50	1	2,466	0.04%
2021/09/15	6	476.58	1	480.00	476.00	5	2,368	0.21%
2021/09/14	0	0.00	7	487.93	474.00	-7	2,293	-0.31%
2021/09/13	1	454.00	2	458.50	462.00	-1	2,228	-0.04%
2021/09/10	3	457.33	2	456.50	456.00	1	2,253	0.04%
2021/09/09	0	0.00	1	443.00	443.00	-1	2,307	-0.04%
2021/09/08	1	435.00	8	440.00	433.00	-7	2,346	-0.30%
2021/09/07	2	432.50	2	438.50	449.00	0	2,360	0.00%
2021/09/06	7	462.00	10	461.95	446.00	-3	2,397	-0.13%
2021/09/03	0	0.00	3	461.33	464.50	-3	2,456	-0.12%
2021/09/02	6	457.50	6	459.00	452.00	0	2,430	0.00%
2021/09/01	4	442.13	4	447.00	446.00	0	2,368	0.00%
2021/08/31	15	422.87	2	425.50	432.50	13	2,327	0.56%
2021/08/30	1	410.00	1	416.00	415.00	0	2,315	0.00%
2021/08/27	0	0.00	7	428.00	422.50	-7	2,300	-0.30%
2021/08/26	2	439.00	21	434.71	422.50	-19	2,281	-0.83%
2021/08/25	0	0.00	2	416.00	417.00	-2	2,186	-0.09%
2021/08/20	0	0.00	1	389.00	387.00	-1	2,184	-0.05%
2021/08/19	2	381.50	2	387.75	383.00	0	2,192	0.00%
2021/08/18	17	369.21	3	380.33	388.00	14	2,203	0.64%
2021/08/17	1	382.00	1	386.50	375.50	0	2,235	0.00%
2021/08/16	0	0.00	1	387.00	384.50	-1	2,250	-0.04%
2021/08/13	1	381.50	2	386.00	380.00	-1	2,271	-0.04%
2021/08/12	0	0.00	7	385.36	387.50	-7	2,285	-0.31%
2021/08/11	4	371.63	2	375.50	376.00	2	2,296	0.09%
2021/08/10	0	0.00	3	375.17	377.00	-3	2,318	-0.13%
2021/08/09	8	371.00	200	370.20	367.00	-192	2,327	-8.25%	大賣/鉅額交易
2021/08/06	2	375.50	0	0.00	375.00	2	2,361	0.08%
2021/08/05	4	379.38	1	390.00	381.00	3	2,389	0.13%
2021/08/04	4	387.50	0	0.00	384.50	4	2,414	0.17%
2021/08/03	4	400.00	3	396.67	393.00	1	2,420	0.04%
2021/08/02	4	403.63	1	408.00	408.50	3	2,406	0.12%
2021/07/30	5	415.30	3	423.83	411.50	2	2,418	0.08%
2021/07/29	2	413.25	3	414.67	420.00	-1	2,442	-0.04%
2021/07/28	8	415.00	2	408.75	408.00	6	2,456	0.24%
2021/07/27	5	449.50	5	454.40	428.00	0	2,497	0.00%
2021/07/26	5	442.10	1	439.00	441.00	4	2,461	0.16%
2021/07/23	1	433.00	0	0.00	433.50	1	2,510	0.04%
2021/07/22	0	0.00	4	438.71	440.50	-4	2,504	-0.16%
2021/07/21	2	426.75	1	435.00	424.50	1	2,528	0.04%
2021/07/20	6	434.17	0	0.00	427.50	6	2,545	0.24%
2021/07/19	2	433.00	3	441.67	447.50	-1	2,542	-0.04%
2021/07/16	4	439.88	0	0.00	438.50	4	2,586	0.15%
2021/07/15	1	442.00	97	450.08	453.00	-96	2,609	-3.68%
2021/07/14	1	449.00	0	0.00	448.00	1	2,628	0.04%
2021/07/13	1	463.00	2	452.00	446.00	-1	2,663	-0.04%
2021/07/12	1	446.00	0	0.00	463.00	1	2,742	0.04%
2021/07/09	7	443.29	7	443.36	440.00	0	2,842	0.00%
2021/07/08	1	436.50	2	442.75	438.50	-1	2,854	-0.04%
2021/07/06	1	443.00	0	0.00	438.00	1	2,879	0.03%
2021/07/05	6	460.00	13	457.50	445.00	-7	2,914	-0.24%
2021/07/02	206	428.42	2	441.75	448.50	204	2,826	7.22%	大買/鉅額交易
2021/07/01	1	412.00	0	0.00	408.00	1	2,766	0.04%
2021/06/29	2	411.00	1	418.00	412.00	1	2,871	0.03%
2021/06/28	0	0.00	1	419.00	414.00	-1	2,874	-0.03%
2021/06/24	2	423.00	13	420.08	424.50	-11	2,911	-0.38%
2021/06/23	0	0.00	3	413.17	417.00	-3	2,929	-0.10%
2021/06/22	3	412.50	0	0.00	405.50	3	2,980	0.10%
2021/06/21	4	417.38	5	419.30	417.00	-1	3,003	-0.03%
2021/06/18	1	413.00	0	0.00	410.00	1	2,976	0.03%
2021/06/17	1	407.00	1	411.00	415.00	0	2,919	0.00%
2021/06/15	6	398.83	6	399.17	403.00	0	2,885	0.00%
2021/06/11	30	385.03	35	384.97	389.00	-5	2,856	-0.18%
2021/06/10	0	0.00	1	365.00	365.50	-1	2,787	-0.04%
2021/06/09	0	0.00	2	358.00	354.00	-2	2,813	-0.07%
2021/06/08	0	0.00	1	355.00	354.00	-1	2,857	-0.03%
2021/06/07	3	348.00	2	353.50	351.50	1	2,913	0.03%
2021/06/04	2	345.00	2	352.25	351.50	0	2,919	0.00%
2021/06/03	0	0.00	1	351.00	352.00	-1	2,947	-0.03%
2021/06/02	2	352.50	0	0.00	350.00	2	2,995	0.07%
2021/06/01	3	358.00	2	366.50	356.00	1	3,039	0.03%
2021/05/31	2	360.00	2	366.50	360.00	0	3,067	0.00%
2021/05/28	0	0.00	1	358.00	357.00	-1	3,126	-0.03%
2021/05/27	0	0.00	3	352.00	354.00	-3	3,184	-0.09%
2021/05/24	3	344.33	5	346.80	352.00	-2	3,494	-0.06%
2021/05/21	0	0.00	3	338.50	340.50	-3	3,556	-0.08%
2021/05/20	0	0.00	2	326.00	325.00	-2	3,657	-0.05%
2021/05/19	5	324.20	0	0.00	320.50	5	3,700	0.14%
2021/05/18	1	317.00	7	323.71	331.00	-6	3,776	-0.16%
2021/05/17	8	311.56	3	313.00	304.50	5	3,830	0.13%
2021/05/14	1	334.00	9	328.06	331.00	-8	3,849	-0.21%
2021/05/13	5	313.30	5.1	319.20	312.00	-0.1	3,830	0.00%
2021/05/12	5	316.40	5	338.50	319.50	0	3,873	0.00%
2021/05/11	9	340.44	0	0.00	333.00	9	3,910	0.23%
2021/05/10	0	0.00	1	376.50	369.50	-1	3,964	-0.03%
2021/05/07	2	363.75	3	364.17	364.50	-1	4,065	-0.02%
2021/05/06	23	351.22	2	362.00	352.50	21	4,089	0.51%
2021/05/05	2	368.50	1	384.00	360.00	1	4,102	0.02%
2021/05/04	10	370.60	4	360.38	377.00	6	4,152	0.14%
2021/05/03	4	391.25	0	0.00	387.00	4	4,178	0.10%
2021/04/29	5.1	406.42	3	418.17	402.50	2.1	4,239	0.05%
2021/04/27	0	0.00	2	407.00	409.00	-2	4,350	-0.05%
2021/04/26	2	400.75	100	399.31	400.00	-98	4,366	-2.24%
2021/04/23	0	0.00	1	404.00	405.00	-1	4,395	-0.02%
2021/04/22	2	403.00	101	409.56	395.50	-99	4,510	-2.19%	大賣/
2021/04/21	3	412.17	0	0.00	409.50	3	4,604	0.07%
2021/04/20	16	412.03	8	416.88	422.50	8	4,788	0.17%
2021/04/19	2	408.00	30	407.27	406.50	-28	4,889	-0.57%
2021/04/16	3	423.17	0	0.00	417.50	3	4,960	0.06%
2021/04/15	0	0.00	6	422.17	440.00	-6	5,031	-0.12%
2021/04/14	1	390.00	1	398.00	400.00	0	5,071	0.00%
2021/04/13	30	406.87	1	402.00	399.50	29	5,307	0.55%
2021/04/12	3	396.67	3	400.00	395.00	0	5,572	0.00%
2021/04/09	3	403.67	0	0.00	405.00	3	5,684	0.05%
2021/04/08	13	405.42	5	413.80	413.50	8	5,670	0.14%
2021/04/07	4	412.38	2	417.75	411.00	2	5,725	0.03%
2021/04/06	3	413.67	3	423.00	413.50	0	5,725	0.00%
2021/04/01	111	407.93	13.1	411.04	413.50	97.9	5,764	1.70%	大買/
2021/03/31	0	0.00	1	399.00	398.50	-1	5,713	-0.02%
2021/03/30	1	398.00	0	0.00	395.50	1	5,713	0.02%
2021/03/29	2	397.00	2	401.00	395.50	0	5,729	0.00%
2021/03/26	2	391.25	2	391.00	393.50	0	5,743	0.00%
2021/03/25	1	377.50	7	382.21	386.50	-6	5,724	-0.10%
2021/03/24	6	388.35	10	387.50	382.50	-4	5,689	-0.07%
2021/03/22	3	406.00	3	406.67	401.00	0	5,773	0.00%
2021/03/19	2	406.53	0	0.00	400.00	2	5,785	0.04%
2021/03/18	2	417.25	1	426.00	418.00	1	5,774	0.02%
2021/03/17	10	424.20	13	425.04	416.50	-3	5,876	-0.05%
2021/03/16	1	416.00	3	415.50	411.00	-2	5,953	-0.03%
2021/03/15	3	421.17	1	435.00	416.50	2	6,147	0.03%
2021/03/12	2	421.50	0	0.00	419.50	2	6,163	0.03%
2021/03/11	0	0.00	3	415.33	420.00	-3	6,169	-0.05%
2021/03/10	1	401.00	1	410.00	396.50	0	6,138	0.00%
2021/03/09	1	394.00	2	402.00	399.50	-1	6,145	-0.02%
2021/03/08	111	401.39	9	405.39	395.00	102	6,165	1.65%	大買/鉅額交易
2021/03/05	17	409.26	6	410.83	405.00	11	6,199	0.18%
2021/03/04	5	427.00	43	421.58	420.00	-38	6,167	-0.62%
2021/03/03	7	425.21	7	426.29	427.00	0	6,131	0.00%
2021/03/02	4	438.13	13	453.85	430.00	-9	6,088	-0.15%
2021/02/26	7	455.36	3	460.17	449.00	4	6,070	0.07%
2021/02/25	33	495.29	35	495.51	475.00	-2	6,036	-0.03%
2021/02/24	27	485.43	30	485.13	478.50	-3	5,961	-0.05%
2021/02/23	3	466.67	21	465.45	461.00	-18	5,894	-0.31%
2021/02/22	16	476.03	3	474.67	480.00	13	5,856	0.22%
2021/02/19	3	427.33	7	432.21	436.50	-4	5,812	-0.07%
2021/02/18	11	429.09	12	431.42	426.50	-1	5,892	-0.02%
2021/02/17	8	420.63	14	418.68	421.00	-6	6,034	-0.10%
2021/02/05	3	402.67	1	409.00	397.50	2	6,238	0.03%
2021/02/04	2	410.25	1	408.00	406.00	1	6,291	0.02%
2021/02/03	4	417.25	2	420.75	417.00	2	6,317	0.03%
2021/02/02	3	417.50	125	415.83	417.00	-122	6,387	-1.91%	大賣/鉅額交易
2021/02/01	7	391.43	27	399.69	408.00	-20	6,444	-0.31%
2021/01/29	6	426.08	5	430.00	395.00	1	6,406	0.02%
2021/01/28	9	412.89	9	414.44	415.00	0	6,299	0.00%
2021/01/27	5	413.10	5	410.70	417.00	0	6,256	0.00%
2021/01/26	0	0.00	3	413.33	400.00	-3	6,204	-0.05%
2021/01/25	15	414.97	13	417.58	411.50	2	6,135	0.03%
2021/01/22	8	414.94	8	419.50	413.50	0	6,044	0.00%
2021/01/21	10	404.50	11	406.91	410.00	-1	5,956	-0.02%
2021/01/20	2	404.25	6	410.08	399.00	-4	5,884	-0.07%
2021/01/19	8	409.75	3	411.83	413.00	5	5,780	0.09%
2021/01/18	1	402.00	6	400.08	407.00	-5	5,725	-0.09%
2021/01/15	8	418.44	4	416.50	407.00	4	5,672	0.07%
2021/01/14	1	436.99	3	432.33	423.50	-2	5,550	-0.04%
2021/01/13	15	430.07	14	428.82	437.50	1	5,409	0.02%
2021/01/12	14	409.14	14	400.79	398.00	0	5,200	0.00%
2021/01/11	2	396.00	10	397.00	401.50	-8	5,071	-0.16%
2021/01/08	19	399.89	219	385.68	388.00	-200	4,979	-4.02%	大賣/鉅額交易
2021/01/07	48	380.64	10	388.40	385.50	38	4,812	0.79%
2021/01/06	33	385.23	388	399.72	373.50	-355	4,647	-7.64%	大賣/鉅額交易
2021/01/05	13	396.15	21	382.93	399.50	-8	4,403	-0.18%
2021/01/04	13	371.04	9	363.11	372.50	4	4,126	0.10%
2020/12/31	2	337.00	1	339.50	339.00	1	3,991	0.03%
2020/12/30	1	338.00	4	338.25	336.00	-3	3,963	-0.08%
2020/12/29	0	0.00	1	330.00	330.00	-1	3,958	-0.03%
2020/12/28	1	324.00	2.1	328.30	323.00	-1.1	3,922	-0.03%
2020/12/25	2.1	317.05	3	319.50	319.00	-0.9	3,839	-0.02%
2020/12/24	50	316.55	1	313.50	313.50	49	3,836	1.28%
2020/12/23	1	308.00	1	312.00	314.50	0	3,849	0.00%
2020/12/22	5	315.90	447	315.58	309.50	-442	3,847	-11.49%	大賣/鉅額交易
2020/12/21	4	322.75	4	324.25	323.00	0	3,809	0.00%
2020/12/18	1	325.50	0	0.00	321.00	1	3,830	0.03%
2020/12/17	2	332.75	9	331.94	328.00	-7	3,824	-0.18%
2020/12/16	3	329.00	7	328.79	325.00	-4	3,742	-0.11%
2020/12/15	1	324.00	16	320.28	320.50	-15	3,694	-0.41%
2020/12/14	1	320.00	1	320.50	319.00	0	3,670	0.00%
2020/12/11	14	323.89	68	325.01	322.50	-54	3,665	-1.47%
2020/12/10	6	343.83	4	347.13	340.50	2	3,550	0.06%
2020/12/09	429	344.16	233	346.06	347.50	196	3,451	5.68%	大買/大賣/鉅額交易
2020/12/08	5	316.60	125	314.96	316.00	-120	3,244	-3.70%	大賣/鉅額交易
2020/12/07	4	313.38	5	319.60	326.00	-1	3,191	-0.03%
2020/12/04	3	320.17	3	321.00	317.00	0	3,151	0.00%
2020/12/03	1	319.50	102	321.04	321.00	-101	3,129	-3.23%	大賣/鉅額交易
2020/12/02	17	324.76	131	327.29	325.00	-114	3,122	-3.65%	大賣/鉅額交易
2020/12/01	7	332.43	71	337.23	329.50	-64	3,090	-2.07%
2020/11/30	11	331.00	7	330.43	330.00	4	3,020	0.13%
2020/11/27	19	329.13	16	329.41	329.50	3	3,008	0.10%
2020/11/26	9	332.94	8	333.06	334.00	1	3,006	0.03%
2020/11/25	6	330.92	254	329.32	331.00	-248	3,020	-8.21%	大賣/鉅額交易
2020/11/24	8	337.69	2	338.00	338.00	6	3,006	0.20%
2020/11/23	4	342.38	9	344.06	340.00	-5	3,001	-0.17%
2020/11/20	10	344.05	31	343.39	339.50	-21	2,953	-0.71%
2020/11/18	4	339.25	11	340.91	343.00	-7	2,847	-0.25%
2020/11/17	14	344.96	8	349.06	335.50	6	2,810	0.21%
2020/11/16	294	339.23	126	345.01	344.00	168	2,729	6.16%	大買/大賣/鉅額交易
2020/11/13	314	318.14	21	315.00	322.00	293	2,512	11.66%	大買/鉅額交易
2020/11/12	82	301.20	14	302.93	303.00	68	2,245	3.03%
2020/11/11	19	293.74	52	293.84	294.00	-33	2,168	-1.52%
2020/11/10	235	293.30	16	294.97	290.00	219	2,135	10.26%	大買/鉅額交易
2020/11/09	182	289.76	42	284.69	292.50	140	1,998	7.01%	大買/鉅額交易
2020/11/06	20	269.15	19	271.58	266.00	1	1,868	0.05%
2020/11/05	63	267.00	1	268.00	267.00	62	1,825	3.40%
2020/11/04	5	256.90	1	264.00	265.50	4	1,831	0.22%
2020/11/03	0	0.00	1	258.00	257.00	-1	1,847	-0.05%
2020/11/02	43	253.63	2	254.50	253.00	41	1,902	2.16%
2020/10/29	2	257.00	0	0.00	260.00	2	2,049	0.10%
2020/10/26	1	265.00	0	0.00	265.00	1	2,150	0.05%
2020/10/23	0	0.00	1	269.00	269.00	-1	2,191	-0.05%
2020/10/22	1	264.00	2	265.50	267.00	-1	2,338	-0.04%
2020/10/21	1	269.00	1	269.00	270.50	0	2,413	0.00%
2020/10/20	2	268.25	2	268.75	268.00	0	2,496	0.00%
2020/10/19	1	262.00	35	263.76	263.00	-34	2,524	-1.35%
2020/10/16	3	269.50	0	0.00	264.50	3	2,584	0.12%
2020/10/15	0	0.00	1	274.00	276.00	-1	2,653	-0.04%
2020/10/14	10	272.50	0	0.00	272.50	10	2,713	0.37%
2020/10/13	2	271.50	3	275.50	278.00	-1	2,812	-0.04%
2020/10/12	1	271.50	3	274.50	269.50	-2	2,900	-0.07%
2020/10/08	1	272.50	1	270.00	272.00	0	3,018	0.00%
2020/10/07	0	0.00	1	272.50	272.00	-1	3,117	-0.03%
2020/10/06	144	270.69	7	273.93	271.00	137	3,174	4.32%	大買/鉅額交易
2020/10/05	1	259.00	0	0.00	260.50	1	3,209	0.03%
2020/09/29	4	260.25	0	0.00	257.00	4	3,662	0.11%
2020/09/28	2	261.00	2	265.00	265.00	0	3,916	0.00%
2020/09/25	0	0.00	3	265.17	258.00	-3	4,019	-0.07%
2020/09/24	13	260.73	37	260.51	258.50	-24	4,134	-0.58%
2020/09/23	16	255.94	15	257.53	267.00	1	4,217	0.02%
2020/09/22	4	260.00	1	269.00	257.50	3	4,264	0.07%
2020/09/21	0	0.00	2	265.00	266.00	-2	4,371	-0.05%
2020/09/18	4	262.25	1	261.50	261.00	3	4,550	0.07%
2020/09/17	4	266.38	0	0.00	264.50	4	4,781	0.08%
2020/09/16	9	271.83	11	272.68	269.00	-2	4,908	-0.04%
2020/09/15	1	266.00	0	0.00	266.50	1	4,897	0.02%
2020/09/14	38	263.75	28	261.57	268.50	10	4,950	0.20%
2020/09/11	1	255.50	1	256.50	259.00	0	4,932	0.00%
2020/09/10	1	257.50	3	259.33	257.00	-2	4,921	-0.04%
2020/09/09	4	259.25	0	0.00	258.00	4	4,915	0.08%
2020/09/08	1	264.50	1	263.50	265.50	0	4,902	0.00%
2020/09/07	1	263.00	0	0.00	261.50	1	4,908	0.02%
2020/09/04	9	263.28	2	268.25	271.50	7	4,900	0.14%
2020/09/03	18	272.00	4	273.13	268.00	14	4,884	0.29%
2020/09/02	17	267.44	0	0.00	268.50	17	4,903	0.35%
2020/09/01	1	262.00	5	268.40	272.00	-4	4,926	-0.08%
2020/08/31	4	264.63	1	276.00	264.50	3	4,940	0.06%
2020/08/28	9	272.89	98	271.31	271.50	-89	4,953	-1.80%
2020/08/27	8	292.88	2	295.00	283.50	6	4,931	0.12%
2020/08/25	1	286.50	2	287.25	288.50	-1	4,930	-0.02%
2020/08/24	1	282.00	1	288.00	283.50	0	4,927	0.00%
2020/08/21	2	276.50	2	275.00	277.50	0	4,898	0.00%
2020/08/20	7	284.86	72	273.65	267.50	-65	4,857	-1.34%
2020/08/19	1	300.00	1	308.00	296.00	0	4,798	0.00%
2020/08/18	6	297.92	4	300.50	300.50	2	4,773	0.04%
2020/08/17	4	298.38	1	299.50	301.00	3	4,775	0.06%
2020/08/14	1	288.50	2	297.50	301.50	-1	4,801	-0.02%
2020/08/13	2	295.00	2	296.50	292.00	0	4,788	0.00%
2020/08/12	3	295.00	32	295.27	294.00	-29	4,788	-0.61%
2020/08/11	0	0.00	22	300.61	301.50	-22	4,795	-0.46%
2020/08/10	3	304.00	2	307.50	301.00	1	4,785	0.02%
2020/08/07	4	302.63	2	305.00	306.50	2	4,771	0.04%
2020/08/06	8	308.06	6	305.92	302.50	2	4,746	0.04%
2020/08/05	1	314.00	8	315.00	313.00	-7	4,707	-0.15%
2020/08/04	27	311.81	23	313.46	315.50	4	4,674	0.09%
2020/08/03	18	298.03	14	299.43	304.50	4	4,627	0.09%
2020/07/31	3	285.17	4	286.75	292.50	-1	4,578	-0.02%
2020/07/30	4	292.75	4	292.63	291.00	0	4,574	0.00%
2020/07/29	6	286.42	5	288.80	292.00	1	4,565	0.02%
2020/07/28	62	300.64	23	303.41	289.00	39	4,531	0.86%
2020/07/27	40	308.81	10	309.60	307.00	30	4,400	0.68%
2020/07/24	10	306.35	38	312.03	299.00	-28	4,337	-0.65%
2020/07/23	1	302.00	73	303.49	309.50	-72	4,253	-1.69%
2020/07/22	5	303.30	57	301.77	305.50	-52	4,219	-1.23%
2020/07/21	0	0.00	1	297.00	298.50	-1	4,180	-0.02%
2020/07/20	7	284.21	10	287.45	291.50	-3	4,097	-0.07%
2020/07/17	10	288.00	8	290.19	284.00	2	4,029	0.05%
2020/07/16	10	290.75	6	289.50	290.00	4	3,920	0.10%
2020/07/15	13	310.42	35	299.34	299.00	-22	3,816	-0.58%
2020/07/14	14	310.04	18	313.50	317.50	-4	3,739	-0.11%
2020/07/13	5	310.10	7	313.50	311.00	-2	3,633	-0.06%
2020/07/10	17	312.68	12	325.67	306.50	5	3,577	0.14%
2020/07/09	37	332.92	19	333.11	322.00	18	3,474	0.52%
2020/07/08	126	313.62	30	320.77	323.50	96	3,286	2.92%	大買/
2020/07/07	40	325.30	27	327.41	321.50	13	3,039	0.43%
2020/07/06	160	310.76	6.8	309.41	312.50	153.2	2,812	5.45%	大買/鉅額交易
2020/07/03	148	282.81	12	282.38	284.50	136	2,700	5.04%	大買/鉅額交易
2020/07/02	155	258.34	2	260.25	259.00	153	2,580	5.93%	大買/鉅額交易
2020/07/01	17	259.21	8	257.13	253.50	9	2,497	0.36%
2020/06/30	9	253.39	4	251.50	252.50	5	2,416	0.21%
2020/06/29	96	260.32	12	256.50	260.00	84	2,287	3.67%
2020/06/24	9	252.06	20	255.70	242.50	-11	2,105	-0.52%
2020/06/23	3	228.50	26	232.98	242.50	-23	1,877	-1.23%
2020/06/22	21	220.57	5	220.00	220.50	16	1,757	0.91%
2020/06/19	2	218.00	1	223.00	217.00	1	1,768	0.06%
2020/06/18	2	218.50	0	0.00	219.50	2	1,726	0.12%
2020/06/15	0	0.00	1	220.00	216.50	-1	1,784	-0.06%
2020/06/12	4	215.50	0	0.00	216.50	4	1,796	0.22%
2020/06/11	5	221.20	0	0.00	220.50	5	1,803	0.28%
2020/06/10	1	226.00	0	0.00	227.00	1	1,807	0.06%
2020/06/09	4	226.25	192	227.24	224.00	-188	1,825	-10.30%	大賣/鉅額交易
2020/06/08	3	230.33	5	231.90	231.00	-2	1,817	-0.11%
2020/06/05	2	229.00	0	0.00	229.00	2	1,780	0.11%
2020/06/04	7	233.93	10	234.20	233.00	-3	1,757	-0.17%
2020/06/03	1	225.00	1	229.00	229.00	0	1,711	0.00%
2020/06/02	3	224.50	0	0.00	223.50	3	1,696	0.18%
2020/06/01	7	227.43	4	229.38	227.50	3	1,685	0.18%
2020/05/28	0	0.00	1	233.00	229.00	-1	1,658	-0.06%
2020/05/26	0	0.00	21	229.29	229.00	-21	1,643	-1.28%
2020/05/25	1	225.00	1	228.50	229.50	0	1,640	0.00%
2020/05/22	2	227.75	0	0.00	224.00	2	1,635	0.12%
2020/05/21	0	0.00	18	232.89	234.00	-18	1,606	-1.12%
2020/05/20	1	222.00	0	0.00	224.50	1	1,565	0.06%
2020/05/18	0	0.00	3	223.00	221.00	-3	1,549	-0.19%
2020/05/15	6	216.50	0	0.00	216.00	6	1,527	0.39%
2020/05/14	2	218.50	0	0.00	217.50	2	1,528	0.13%
2020/05/13	1	218.00	1	221.50	221.50	0	1,543	0.00%
2020/05/12	1	217.00	1	223.00	220.50	0	1,578	0.00%
2020/05/11	5	219.30	0	0.00	218.00	5	1,622	0.31%
2020/05/08	7	225.14	0	0.00	222.50	7	1,618	0.43%
2020/05/07	183	230.17	1	230.00	230.00	182	1,577	11.54%	大買/鉅額交易
2020/05/06	2	232.00	0	0.00	228.50	2	1,560	0.13%
2020/05/05	0	0.00	95	235.29	233.50	-95	1,551	-6.12%
2020/05/04	1	235.00	0	0.00	234.50	1	1,544	0.06%
2020/04/30	0	0.00	3	241.67	242.50	-3	1,541	-0.19%
2020/04/29	1	236.50	2	241.75	238.00	-1	1,534	-0.07%
2020/04/28	0	0.00	1	238.00	238.00	-1	1,520	-0.07%
2020/04/27	17	235.12	2	235.00	235.50	15	1,529	0.98%
2020/04/24	2	235.00	0	0.00	228.00	2	1,518	0.13%
2020/04/23	0	0.00	15	238.73	237.50	-15	1,509	-0.99%
2020/04/22	9	238.83	3	238.17	241.00	6	1,516	0.40%
2020/04/21	2	237.50	0	0.00	236.50	2	1,547	0.13%
2020/04/20	1	241.00	0	0.00	245.00	1	1,542	0.06%
2020/04/17	9	246.22	6	249.17	243.50	3	1,560	0.19%
2020/04/15	1	235.00	1	232.50	236.50	0	1,576	0.00%
2020/04/14	1	231.50	2	227.00	231.50	-1	1,572	-0.06%
2020/04/13	1	220.00	1	221.50	221.50	0	1,557	0.00%
2020/04/10	0	0.00	2	220.00	222.00	-2	1,542	-0.13%
2020/04/09	2	215.50	4	216.00	216.00	-2	1,537	-0.13%
2020/04/08	0	0.00	3	207.50	211.00	-3	1,493	-0.20%
2020/04/07	0	0.00	8	200.75	205.00	-8	1,480	-0.54%
2020/04/06	1	192.00	3	192.67	194.00	-2	1,471	-0.14%
2020/04/01	0	0.00	1	186.50	187.50	-1	1,492	-0.07%
2020/03/30	1	175.50	3	179.67	187.00	-2	1,481	-0.13%
2020/03/27	4	182.75	2	185.50	180.00	2	1,475	0.14%
2020/03/26	0	0.00	2	180.00	182.50	-2	1,461	-0.14%
2020/03/25	6	178.42	5	180.00	179.00	1	1,447	0.07%
2020/03/24	1	168.50	5	166.40	168.00	-4	1,436	-0.28%
2020/03/23	9	159.22	5	159.00	156.00	4	1,436	0.28%
2020/03/20	0	0.00	5	167.80	170.00	-5	1,424	-0.35%
2020/03/19	3	160.17	1	168.00	160.00	2	1,427	0.14%
2020/03/18	2	185.50	3	187.67	177.50	-1	1,418	-0.07%
2020/03/17	2	181.50	1	183.00	185.00	1	1,439	0.07%
2020/03/16	1	194.50	2	191.00	181.50	-1	1,457	-0.07%
2020/03/13	1	178.50	2	180.00	186.00	-1	1,458	-0.07%
2020/03/12	10	204.75	7	203.21	194.00	3	1,478	0.20%
2020/03/11	2	214.75	1	223.00	214.00	1	1,531	0.07%
2020/03/10	8	216.94	6	217.50	219.00	2	1,532	0.13%
2020/03/09	2	227.50	0	0.00	222.00	2	1,534	0.13%
2020/03/05	6	231.17	7	230.00	229.50	-1	1,543	-0.06%
2020/03/04	4	227.63	3	229.00	229.00	1	1,556	0.06%
2020/03/03	14	229.39	16	231.09	231.00	-2	1,574	-0.13%
2020/03/02	1	220.00	1	225.00	222.00	0	1,609	0.00%
2020/02/27	2	226.50	0	0.00	224.00	2	1,645	0.12%
2020/02/26	1	230.00	0	0.00	230.00	1	1,720	0.06%
2020/02/24	1	228.00	1	232.00	236.00	0	1,737	0.00%
2020/02/21	1	234.50	0	0.00	234.00	1	1,755	0.06%
2020/02/20	0	0.00	60	238.78	238.50	-60	1,758	-3.41%
2020/02/18	0	0.00	1	238.50	239.50	-1	1,784	-0.06%
2020/02/17	1	235.00	32	236.38	236.00	-31	1,785	-1.74%
2020/02/14	1	240.00	0	0.00	241.00	1	1,772	0.06%
2020/02/13	10	244.20	155	243.15	242.00	-145	1,751	-8.28%	大賣/鉅額交易
2020/02/12	10	247.95	128	247.63	249.00	-118	1,720	-6.86%	大賣/鉅額交易
2020/02/11	104	252.59	7	251.86	255.00	97	1,686	5.75%	大買/
2020/02/10	1	234.00	1	240.00	244.00	0	1,682	0.00%
2020/02/06	0	0.00	1	244.00	244.50	-1	1,729	-0.06%
2020/02/04	0	0.00	2	231.75	237.50	-2	1,784	-0.11%
2020/02/03	5	222.50	3	224.00	229.00	2	1,790	0.11%
2020/01/31	1	244.00	1	239.00	238.50	0	1,778	0.00%
2020/01/30	4	242.63	0	0.00	238.50	4	1,789	0.22%
2020/01/17	3	261.00	4	259.63	258.50	-1	1,807	-0.06%
2020/01/15	20	258.43	7	258.93	259.50	13	1,784	0.73%
2020/01/14	0	0.00	1	256.00	253.00	-1	1,747	-0.06%
2020/01/13	0	0.00	1	255.00	255.50	-1	1,749	-0.06%
2020/01/10	9	251.17	10	251.20	250.50	-1	1,737	-0.06%
2020/01/09	7	248.79	18	246.22	247.00	-11	1,720	-0.64%
2020/01/08	5	233.20	2	234.50	233.50	3	1,760	0.17%
2020/01/07	5	239.30	52	238.86	238.50	-47	1,781	-2.64%
2020/01/06	1	241.00	0	0.00	241.00	1	1,853	0.05%
2020/01/03	1	246.00	1	243.00	243.00	0	1,882	0.00%
2020/01/02	1	245.00	1	246.00	245.00	0	1,911	0.00%
2019/12/31	1	240.00	1	242.50	241.00	0	1,952	0.00%
2019/12/30	5	243.50	2	241.00	241.00	3	2,034	0.15%
2019/12/27	3	248.67	5	249.70	248.00	-2	2,018	-0.10%
2019/12/25	1	239.50	1	244.00	244.00	0	1,993	0.00%
2019/12/24	0	0.00	1	242.50	242.50	-1	1,998	-0.05%
2019/12/20	0	0.00	10	244.50	245.00	-10	2,023	-0.49%
2019/12/19	0	0.00	12	245.08	243.50	-12	2,028	-0.59%
2019/12/18	1	241.00	0	0.00	242.00	1	2,040	0.05%
2019/12/17	1	242.50	1	244.00	244.50	0	2,094	0.00%
2019/12/16	0	0.00	1	245.00	243.50	-1	2,191	-0.05%
2019/12/13	3	241.50	3	243.00	240.00	0	2,201	0.00%
2019/12/12	30	241.40	8	242.38	242.00	22	2,195	1.00%
2019/12/11	3	241.83	2	239.50	239.00	1	2,165	0.05%
2019/12/09	4	245.88	10	244.70	244.50	-6	2,131	-0.28%
2019/12/06	11	253.09	7	258.14	250.00	4	2,090	0.19%
2019/12/04	6	253.75	0	0.00	253.50	6	2,019	0.30%
2019/12/03	1	255.00	1	260.00	260.50	0	2,015	0.00%
2019/12/02	4	258.25	2	259.75	258.50	2	2,019	0.10%
2019/11/29	4	263.50	1	263.00	266.50	3	2,017	0.15%
2019/11/28	1	267.00	25	268.02	267.50	-24	2,024	-1.19%
2019/11/27	6	269.67	0	0.00	269.00	6	2,024	0.30%
2019/11/26	0	0.00	3	274.17	278.50	-3	2,001	-0.15%
2019/11/25	10	282.30	8	285.19	267.00	2	2,021	0.10%
2019/11/22	0	0.00	1	273.00	273.00	-1	1,968	-0.05%
2019/11/21	4	266.25	3	265.83	271.00	1	1,973	0.05%
2019/11/20	0	0.00	1	273.00	271.00	-1	1,973	-0.05%
2019/11/19	0	0.00	120	268.45	272.00	-120	2,019	-5.94%	大賣/鉅額交易
2019/11/18	1	267.00	101	267.70	270.00	-100	2,020	-4.95%	大賣/
2019/11/15	7	269.43	8	269.75	266.50	-1	2,054	-0.05%
2019/11/14	2	261.75	0	0.00	262.00	2	2,050	0.10%
2019/11/13	0	0.00	20	266.08	267.50	-20	2,055	-0.97%
2019/11/11	10	266.00	0	0.00	267.00	10	2,112	0.47%
2019/11/08	2	271.50	3	272.33	269.00	-1	2,175	-0.05%
2019/11/06	40	272.50	1	272.50	272.50	39	2,256	1.73%
2019/11/05	23	269.70	4	266.63	270.50	19	2,297	0.83%
2019/11/04	0	0.00	4	262.38	263.00	-4	2,345	-0.17%
2019/11/01	5	256.70	41	258.70	260.00	-36	2,442	-1.47%
2019/10/28	1	282.50	1	279.50	276.50	0	2,559	0.00%
2019/10/25	3	277.00	0	0.00	275.50	3	2,568	0.12%
2019/10/24	2	274.25	2	274.50	275.00	0	2,597	0.00%
2019/10/22	2	275.50	2	277.50	276.00	0	2,812	0.00%
2019/10/21	1	275.50	113	275.81	274.50	-112	2,885	-3.88%	大賣/鉅額交易
2019/10/18	0	0.00	26	276.69	280.00	-26	2,999	-0.87%
2019/10/17	1	281.50	28	276.73	276.50	-27	2,996	-0.90%
2019/10/16	58	284.98	191	288.02	277.00	-133	2,989	-4.45%	大賣/鉅額交易
2019/10/14	123	274.43	6	273.58	277.00	117	2,899	4.03%	大買/鉅額交易
2019/10/08	5	262.50	163	261.16	263.50	-158	2,917	-5.42%	大賣/鉅額交易
2019/10/07	2	254.75	0	0.00	261.00	2	2,905	0.07%
2019/10/04	28	263.09	29	263.78	260.50	-1	2,882	-0.03%
2019/10/02	3	251.00	4	253.88	256.50	-1	2,805	-0.04%
2019/10/01	0	0.00	1	252.00	251.50	-1	2,799	-0.04%
2019/09/27	2	248.50	41	249.67	250.00	-39	2,817	-1.38%
2019/09/26	2	249.00	1	255.00	248.50	1	2,834	0.04%
2019/09/25	3	252.00	12	249.92	250.00	-9	2,845	-0.32%
2019/09/24	30	257.67	0	0.00	256.00	30	2,869	1.05%
2019/09/23	2	261.00	1	262.50	262.00	1	2,882	0.03%
2019/09/20	9	258.22	14	261.46	259.00	-5	2,897	-0.17%
2019/09/19	57	249.01	40	252.56	257.00	17	2,857	0.59%
2019/09/18	219	237.95	22	239.16	240.50	197	2,810	7.01%	大買/鉅額交易
2019/09/17	6	232.00	100	232.08	233.00	-94	2,855	-3.29%
2019/09/16	102	234.00	51	233.39	233.00	51	2,964	1.72%	大買/
2019/09/12	2	237.50	102	237.63	238.00	-100	3,028	-3.30%	大賣/
2019/09/11	0	0.00	2	241.50	242.50	-2	3,038	-0.07%
2019/09/10	3	234.00	2	235.75	240.00	1	3,049	0.03%
2019/09/06	1	237.00	1	237.00	237.00	0	3,089	0.00%
2019/09/05	0	0.00	34	241.69	241.00	-34	3,096	-1.10%
2019/09/04	54	238.51	3	240.67	240.00	51	3,106	1.64%
2019/09/03	3	235.33	3	237.67	238.00	0	3,121	0.00%
2019/09/02	2	238.50	2	240.50	238.00	0	3,129	0.00%
2019/08/30	3	237.33	22	237.41	237.00	-19	3,153	-0.60%
2019/08/29	2	238.50	1	238.50	237.50	1	3,167	0.03%
2019/08/28	103	240.43	4	239.25	236.00	99	3,183	3.11%	大買/
2019/08/27	112	230.84	4	229.88	230.50	108	3,152	3.43%	大買/鉅額交易
2019/08/26	2	222.00	1	227.00	224.00	1	3,155	0.03%
2019/08/22	51	231.37	4	228.88	232.00	47	3,217	1.46%
2019/08/20	1	224.50	4	224.50	224.00	-3	3,255	-0.09%
2019/08/19	4	217.75	4	218.13	218.00	0	3,240	0.00%
2019/08/16	0	0.00	1	217.00	215.00	-1	3,243	-0.03%
2019/08/15	2	210.00	1	213.00	215.50	1	3,271	0.03%
2019/08/14	7	218.07	302	215.47	215.00	-295	3,308	-8.92%	大賣/鉅額交易
2019/08/13	3	214.83	15	219.23	215.00	-12	3,318	-0.36%
2019/08/12	5	215.40	21	213.12	215.00	-16	3,316	-0.48%
2019/08/08	2	206.00	0	0.00	204.50	2	3,351	0.06%
2019/08/07	13	207.12	162	205.13	203.00	-149	3,391	-4.39%	大賣/鉅額交易
2019/08/06	20	204.80	21	206.36	212.00	-1	3,401	-0.03%
2019/08/05	10	217.30	9	220.00	212.00	1	3,423	0.03%
2019/08/02	21	239.43	304	239.92	235.50	-283	3,359	-8.42%	大賣/鉅額交易
2019/08/01	3	252.17	2	256.00	256.50	1	3,319	0.03%
2019/07/31	15	254.37	3	256.17	256.50	12	3,328	0.36%
2019/07/30	7	254.64	4	253.00	251.50	3	3,372	0.09%
2019/07/29	1	264.00	0	0.00	260.00	1	3,374	0.03%
2019/07/26	2	263.25	2	265.50	268.00	0	3,402	0.00%
2019/07/25	4	263.25	4	266.13	265.50	0	3,417	0.00%
2019/07/24	113	266.09	37	264.91	265.00	76	3,393	2.24%	大買/
2019/07/23	7	246.57	7	249.21	249.00	0	3,294	0.00%
2019/07/22	83	247.37	11	236.50	248.50	72	3,285	2.19%
2019/07/19	0	0.00	1	229.00	226.00	-1	3,293	-0.03%
2019/07/18	2	226.00	0	0.00	223.50	2	3,350	0.06%
2019/07/17	4	227.88	0	0.00	228.00	4	3,433	0.12%
2019/07/16	2	230.50	1	231.50	231.50	1	3,507	0.03%
2019/07/15	3	233.67	4	233.75	235.50	-1	3,691	-0.03%
2019/07/12	107	235.64	4	236.25	234.50	103	3,815	2.70%	大買/鉅額交易
2019/07/11	1	227.00	6	228.33	229.50	-5	3,738	-0.13%
2019/07/10	1	224.50	3	226.17	226.50	-2	3,765	-0.05%
2019/07/09	1	222.00	1	222.50	222.00	0	3,767	0.00%
2019/07/08	2	222.25	1	225.00	223.00	1	3,796	0.03%
2019/07/05	1	224.00	2	225.75	225.50	-1	3,821	-0.03%
2019/07/04	2	227.00	3	228.00	227.00	-1	3,890	-0.03%
2019/07/03	18	224.86	1	222.50	222.50	17	3,974	0.43%
2019/07/02	3	229.17	0	0.00	229.00	3	4,089	0.07%
2019/07/01	4	230.00	5	230.60	230.00	-1	4,215	-0.02%
2019/06/28	1	223.00	1	227.00	226.50	0	4,336	0.00%
2019/06/27	2	227.75	1	230.00	226.00	1	4,330	0.02%
2019/06/26	1	224.00	2	226.25	227.50	-1	4,302	-0.02%
2019/06/25	6	224.50	15	224.80	223.00	-9	4,289	-0.21%
2019/06/24	8	231.44	12	232.21	229.00	-4	4,237	-0.09%
2019/06/21	16	227.84	12	228.46	229.00	4	4,172	0.10%
2019/06/20	1	215.50	5	219.80	224.00	-4	4,066	-0.10%
2019/06/19	4	216.00	3	215.00	214.00	1	4,024	0.02%
2019/06/18	2	214.00	2	214.00	211.50	0	4,015	0.00%
2019/06/17	0	0.00	1	212.00	211.50	-1	4,047	-0.02%
2019/06/14	0	0.00	21	207.57	207.00	-21	4,070	-0.52%
2019/06/13	2	210.00	7	211.29	207.50	-5	4,078	-0.12%
2019/06/12	1	214.00	0	0.00	211.50	1	4,081	0.02%
2019/06/11	0	0.00	2	213.00	212.00	-2	4,082	-0.05%
2019/06/10	0	0.00	7	206.14	210.00	-7	4,090	-0.17%
2019/06/06	9	203.06	82	202.81	204.50	-73	4,077	-1.79%
2019/06/05	1	208.00	0	0.00	209.50	1	4,047	0.02%
2019/06/04	3	215.33	0	0.00	211.00	3	4,045	0.07%
2019/05/31	0	0.00	16	227.91	228.50	-16	4,041	-0.40%
2019/05/30	0	0.00	4	224.00	226.50	-4	4,030	-0.10%
2019/05/29	4	226.25	2	231.50	220.00	2	4,024	0.05%
2019/05/28	3	222.83	9	223.44	227.00	-6	4,015	-0.15%
2019/05/27	2	215.00	2	220.00	216.50	0	4,130	0.00%
2019/05/24	100	213.85	8	215.31	213.50	92	4,137	2.22%
2019/05/23	2	213.50	10	213.25	212.00	-8	4,179	-0.19%
2019/05/22	8	218.31	3	218.17	218.50	5	4,363	0.11%
2019/05/21	4	216.75	12	220.54	224.00	-8	4,462	-0.18%
2019/05/20	16	210.88	4	214.25	214.00	12	4,488	0.27%
2019/05/17	7	215.14	1	223.00	213.00	6	4,475	0.13%
2019/05/16	28	226.14	23	227.26	218.50	5	4,455	0.11%
2019/05/15	6	222.75	27	224.06	222.50	-21	4,479	-0.47%
2019/05/14	18	215.58	20	214.73	218.50	-2	4,524	-0.04%
2019/05/13	10	213.80	29	212.36	208.00	-19	4,581	-0.41%
2019/05/10	50	207.32	6	206.50	204.50	44	4,552	0.97%
2019/05/09	10	209.25	0	0.00	204.00	10	4,525	0.22%
2019/05/08	9	213.89	8	215.25	214.00	1	4,487	0.02%
2019/05/07	7	218.86	0	0.00	217.50	7	4,476	0.16%
2019/05/06	17	214.91	2	218.50	222.50	15	4,462	0.34%
2019/05/03	12	225.54	11	226.64	224.00	1	4,473	0.02%
2019/05/02	2	221.25	0	0.00	221.50	2	4,437	0.05%
2019/04/30	4	227.63	4	228.25	227.00	0	4,426	0.00%
2019/04/29	7	227.93	3	227.50	224.00	4	4,469	0.09%
2019/04/26	4	236.88	0	0.00	235.00	4	4,501	0.09%
2019/04/25	0	0.00	2	244.00	241.50	-2	4,458	-0.04%
2019/04/24	3	237.83	0	0.00	238.50	3	4,351	0.07%
2019/04/23	0	0.00	1	239.00	243.00	-1	4,302	-0.02%
2019/04/22	1	234.00	0	0.00	232.50	1	4,229	0.02%
2019/04/19	59	238.52	12	237.71	237.50	47	4,190	1.12%
2019/04/18	15	226.97	16	228.16	225.50	-1	4,011	-0.02%
2019/04/16	1	222.50	33	221.15	218.50	-32	3,971	-0.81%
2019/04/15	1	213.00	31	214.35	216.50	-30	4,001	-0.75%
2019/04/12	1	212.00	0	0.00	213.00	1	4,109	0.02%
2019/04/11	2	220.50	0	0.00	218.00	2	4,222	0.05%
2019/04/10	14	220.43	11	220.18	222.00	3	4,226	0.07%
2019/04/09	222	233.34	8	233.31	228.50	214	4,186	5.11%	大買/鉅額交易
2019/04/08	123	232.57	22	232.52	229.00	101	4,150	2.43%	大買/鉅額交易
2019/04/03	15	224.00	11	224.36	221.00	4	4,072	0.10%
2019/04/02	18	218.86	27	219.96	226.00	-9	3,996	-0.23%
2019/04/01	0	0.00	66	206.52	205.50	-66	3,934	-1.68%
2019/03/29	1	208.50	0	0.00	205.50	1	3,983	0.03%
2019/03/28	0	0.00	2	206.25	206.00	-2	4,091	-0.05%
2019/03/26	2	203.25	9	203.50	201.50	-7	4,206	-0.17%
2019/03/25	2	203.50	1	202.00	202.50	1	4,266	0.02%
2019/03/22	2	212.50	5	212.70	208.50	-3	4,298	-0.07%
2019/03/20	1	212.50	2	213.00	211.00	-1	4,400	-0.02%
2019/03/19	4	210.88	5	210.60	207.50	-1	4,418	-0.02%
2019/03/18	3	206.17	5	207.10	205.50	-2	4,404	-0.05%
2019/03/15	3	203.67	14	203.18	206.00	-11	4,445	-0.25%
2019/03/14	2	204.25	4	204.38	202.50	-2	4,502	-0.04%
2019/03/13	10	205.45	15	207.20	203.50	-5	4,587	-0.11%
2019/03/12	1	204.50	4	206.63	202.00	-3	4,657	-0.06%
2019/03/11	3	205.33	0	0.00	201.00	3	4,709	0.06%
2019/03/08	1	197.00	5	202.70	206.50	-4	4,835	-0.08%
2019/03/07	3	203.17	0	0.00	199.00	3	4,961	0.06%
2019/03/06	3	205.83	21	205.48	206.00	-18	5,076	-0.35%
2019/03/05	0	0.00	4	209.25	206.00	-4	5,229	-0.08%
2019/03/04	10	212.65	2	213.50	209.50	8	5,346	0.15%
2019/02/27	2	210.25	5	212.20	211.50	-3	5,619	-0.05%
2019/02/26	32	224.86	76	226.72	209.00	-44	5,739	-0.77%
2019/02/25	7	216.29	5	218.50	217.00	2	5,631	0.04%
2019/02/22	4	219.75	4	217.50	215.50	0	5,641	0.00%
2019/02/21	24	221.38	237	222.25	215.50	-213	5,616	-3.79%	大賣/鉅額交易
2019/02/20	13	218.08	25	217.14	223.00	-12	5,461	-0.22%
2019/02/19	11	201.00	16	201.66	203.00	-5	5,481	-0.09%
2019/02/18	6	198.67	10	198.60	196.00	-4	5,462	-0.07%
2019/02/15	7	197.29	183	196.03	196.00	-176	5,475	-3.21%	大賣/鉅額交易
2019/02/14	5	200.80	9	199.17	202.50	-4	5,478	-0.07%
2019/02/13	2	194.50	75	193.77	192.00	-73	5,386	-1.36%
2019/02/12	10	193.30	15	194.43	193.00	-5	5,327	-0.09%
2019/02/11	9	205.83	11	206.73	203.00	-2	5,303	-0.04%
2019/01/30	8	202.94	5	201.20	198.00	3	5,408	0.06%
2019/01/29	9	198.50	0	0.00	202.00	9	5,500	0.16%
2019/01/28	7	205.64	13	205.23	202.50	-6	5,654	-0.11%
2019/01/25	7	204.36	6	203.00	203.00	1	5,757	0.02%
2019/01/24	5	199.40	1	205.00	198.00	4	5,846	0.07%
2019/01/23	1	199.00	5	202.30	203.50	-4	5,862	-0.07%
2019/01/22	10	201.45	9	201.39	201.00	1	5,908	0.02%
2019/01/21	11	201.64	11	202.68	200.00	0	5,997	0.00%
2019/01/18	42	191.43	16	191.66	194.00	26	6,006	0.43%
2019/01/17	80	191.86	15	192.50	187.50	65	6,030	1.08%
2019/01/16	0	0.00	1	191.00	189.50	-1	6,157	-0.02%
2019/01/15	0	0.00	30	187.22	189.00	-30	6,210	-0.48%
2019/01/14	0	0.00	3	186.17	187.50	-3	6,281	-0.05%
2019/01/11	21	188.05	18	188.47	185.00	3	6,415	0.05%
2019/01/10	1	183.50	1	186.50	184.50	0	6,467	0.00%
2019/01/09	1	185.50	34	187.94	185.50	-33	6,548	-0.50%
2019/01/08	4	182.75	19	183.34	184.00	-15	6,644	-0.23%
2019/01/07	3	184.17	4	184.50	183.00	-1	6,701	-0.01%
2019/01/04	43	170.66	95	172.85	183.00	-52	6,844	-0.76%
2019/01/03	24	189.46	62	187.98	183.50	-38	6,720	-0.57%
2019/01/02	1	206.50	6	207.08	203.50	-5	6,715	-0.07%
2018/12/28	5	207.60	1	206.00	206.00	4	6,832	0.06%
2018/12/27	0	0.00	3	210.67	207.00	-3	6,909	-0.04%
2018/12/26	5	205.70	4	206.13	202.00	1	6,898	0.01%
2018/12/25	7	206.43	56	207.56	204.50	-49	6,909	-0.71%
2018/12/24	1	213.50	5	213.40	212.50	-4	6,928	-0.06%
2018/12/22	1	201.00	13	203.73	208.00	-12	6,924	-0.17%
2018/12/21	27	199.61	18	197.58	206.00	9	6,978	0.13%
2018/12/20	2	197.50	0	0.00	196.00	2	6,938	0.03%
2018/12/19	1	199.00	3	201.17	205.00	-2	6,950	-0.03%
2018/12/18	2	198.25	99	198.88	195.00	-97	6,949	-1.40%
2018/12/17	3	206.50	3	208.00	204.00	0	7,029	0.00%
2018/12/14	2	200.50	2	202.75	204.00	0	7,142	0.00%
2018/12/13	0	0.00	1	203.00	203.00	-1	7,180	-0.01%
2018/12/12	3	200.17	8	198.56	201.50	-5	7,173	-0.07%
2018/12/11	1	187.00	2	189.50	190.50	-1	7,146	-0.01%
2018/12/10	4	184.13	2	184.00	186.00	2	7,176	0.03%
2018/12/07	22	195.75	6	195.00	192.50	16	7,198	0.22%
2018/12/06	18	197.89	3	192.83	196.00	15	7,229	0.21%
2018/12/05	12	204.42	6	196.00	199.00	6	7,210	0.08%
2018/12/04	4	213.50	2	214.00	216.00	2	7,193	0.03%
2018/12/03	85	210.06	23	213.09	216.00	62	7,295	0.85%
2018/11/30	37	201.05	34	201.87	199.50	3	7,318	0.04%
2018/11/29	54	196.64	28	197.09	196.50	26	7,318	0.36%
2018/11/28	131	191.60	31	190.97	189.50	100	7,192	1.39%	大買/
2018/11/27	9	177.00	9	178.94	181.00	0	7,049	0.00%
2018/11/26	109	171.47	117	172.53	180.50	-8	6,944	-0.12%	大買/大賣/
2018/11/23	24	170.33	22	169.68	164.50	2	6,693	0.03%
2018/11/22	25	182.48	9	181.89	177.50	16	6,602	0.24%
2018/11/21	5	187.00	10	187.45	191.00	-5	6,585	-0.08%
2018/11/20	31	186.89	4	187.00	187.00	27	6,554	0.41%
2018/11/19	21	186.48	7	186.00	187.00	14	6,538	0.21%
2018/11/16	32	174.69	114	175.63	181.00	-82	6,540	-1.25%	大賣/
2018/11/15	24	181.25	3	180.50	180.50	21	6,414	0.33%
2018/11/14	8	187.13	6	188.00	182.00	2	6,397	0.03%
2018/11/13	9	180.44	10	182.10	186.50	-1	6,380	-0.02%
2018/11/12	104	186.96	3	187.67	189.50	101	6,392	1.58%	大買/鉅額交易
2018/11/09	6	188.00	5	190.10	188.00	1	6,415	0.02%
2018/11/08	22	196.00	57	193.79	188.00	-35	6,375	-0.55%
2018/11/07	35	186.53	77	188.42	190.50	-42	6,288	-0.67%
2018/11/06	42	192.93	19	190.05	188.00	23	6,195	0.37%
2018/11/05	217	208.48	3	208.67	199.50	214	6,119	3.50%	大買/鉅額交易
2018/11/02	23	223.07	22	225.00	221.50	1	5,993	0.02%
2018/11/01	96	223.58	22	219.75	216.00	74	5,921	1.25%
2018/10/31	145	207.14	14	205.96	210.00	131	5,873	2.23%	大買/鉅額交易
2018/10/30	6	191.83	7	190.07	191.00	-1	5,893	-0.02%
2018/10/29	17	185.68	19	186.97	187.50	-2	5,875	-0.03%
2018/10/26	29	194.57	11	195.36	190.00	18	5,821	0.31%
2018/10/25	5	196.80	12	195.50	194.00	-7	5,890	-0.12%
2018/10/24	10	203.40	9	204.94	206.50	1	5,865	0.02%
2018/10/23	24	208.21	23	208.65	202.00	1	5,789	0.02%
2018/10/22	8	212.75	7	214.29	214.50	1	5,784	0.02%
2018/10/19	38	201.21	52	201.88	215.00	-14	5,716	-0.24%
2018/10/18	11	214.18	5	210.60	208.00	6	5,595	0.11%
2018/10/17	278	225.29	8	226.81	225.00	270	5,547	4.87%	大買/鉅額交易
2018/10/16	179	220.15	14	221.14	220.00	165	5,492	3.00%	大買/鉅額交易
2018/10/15	33	210.89	14	211.89	211.50	19	5,402	0.35%
2018/10/12	27	196.00	66	199.21	201.00	-39	5,388	-0.72%
2018/10/11	1	203.50	0	0.00	203.50	1	5,300	0.02%
2018/10/09	51	232.03	75	230.56	226.00	-24	5,440	-0.44%
2018/10/08	22	245.80	17	240.32	241.00	5	5,336	0.09%
2018/10/05	17	248.06	18	246.33	242.50	-1	5,232	-0.02%
2018/10/04	2	262.75	7	266.43	269.00	-5	5,180	-0.10%
2018/10/03	2	263.50	17	265.50	265.00	-15	5,155	-0.29%
2018/10/02	8	270.56	5	272.30	269.00	3	5,138	0.06%
2018/10/01	10	276.35	12	269.83	280.50	-2	5,084	-0.04%
2018/09/28	8	275.63	11	273.77	271.00	-3	5,065	-0.06%
2018/09/27	6	280.50	33	280.17	282.00	-27	4,981	-0.54%
2018/09/26	7	293.86	10	293.20	288.00	-3	4,961	-0.06%
2018/09/25	7	291.64	7	292.86	290.50	0	4,923	0.00%
2018/09/21	36	279.36	49	281.61	300.00	-13	4,910	-0.26%
2018/09/20	26	281.00	21	283.98	282.00	5	4,785	0.10%
2018/09/19	22	288.73	40	291.90	294.50	-18	4,683	-0.38%
2018/09/18	13	296.23	4	294.63	293.00	9	4,599	0.20%
2018/09/17	3	303.83	8	307.44	312.00	-5	4,608	-0.11%
2018/09/14	18	303.61	8	301.75	306.50	10	4,647	0.22%
2018/09/13	5	292.60	3	297.83	290.50	2	4,647	0.04%
2018/09/12	17	307.91	84	301.92	295.00	-67	4,605	-1.45%
2018/09/11	5	318.10	5	321.00	313.50	0	4,575	0.00%
2018/09/10	7	325.36	14	336.89	319.00	-7	4,609	-0.15%
2018/09/07	11	331.45	225	328.22	345.00	-214	4,646	-4.61%	大賣/鉅額交易
2018/09/06	20	327.10	70	332.22	339.00	-50	4,517	-1.11%
2018/09/05	37	320.51	44	324.89	335.00	-7	4,416	-0.16%
2018/09/04	3	308.00	5	307.10	305.00	-2	4,313	-0.05%
2018/09/03	7	304.50	2	307.00	300.00	5	4,350	0.11%
2018/08/31	53	309.83	25	306.92	313.00	28	4,399	0.64%
2018/08/30	12	314.25	1	317.00	303.50	11	4,430	0.25%
2018/08/29	7	312.36	27	308.81	312.50	-20	4,515	-0.44%
2018/08/28	63	307.27	8	305.38	306.00	55	4,593	1.20%
2018/08/27	11	290.05	2	289.50	294.50	9	4,619	0.19%
2018/08/24	24	288.06	30	283.75	283.50	-6	4,657	-0.13%
2018/08/23	61	296.82	13	295.54	288.00	48	4,657	1.03%
2018/08/21	21	290.81	3	289.67	293.00	18	4,608	0.39%
2018/08/20	1	273.50	2	280.50	282.50	-1	4,603	-0.02%
2018/08/17	10	275.55	10	277.90	278.00	0	4,605	0.00%
2018/08/16	60	282.28	26	282.23	284.00	34	4,569	0.74%
2018/08/15	15	286.90	3	287.33	284.50	12	4,545	0.26%
2018/08/14	5	294.60	7	294.64	297.50	-2	4,553	-0.04%
2018/08/13	11	287.82	64	290.36	288.00	-53	4,549	-1.16%
2018/08/10	7	304.43	2	306.25	303.50	5	4,528	0.11%
2018/08/09	14	307.89	8	310.50	312.00	6	4,528	0.13%
2018/08/08	15	309.70	2	321.75	305.00	13	4,545	0.29%
2018/08/07	13	307.69	10	308.05	318.00	3	4,557	0.07%
2018/08/06	24	323.08	15	320.93	316.00	9	4,499	0.20%
2018/08/03	37	347.89	37	347.09	342.00	0	4,450	0.00%
2018/08/02	15	350.03	14	354.79	355.00	1	4,433	0.02%
2018/08/01	139	351.62	21	348.74	358.50	118	4,424	2.67%	大買/鉅額交易
2018/07/31	3	325.83	59	319.46	331.50	-56	4,315	-1.30%
2018/07/30	10	312.70	25	309.64	306.00	-15	4,291	-0.35%
2018/07/27	2	327.50	7	327.00	328.50	-5	4,291	-0.12%
2018/07/26	2	320.50	1	326.00	318.50	1	4,297	0.02%
2018/07/25	10	319.30	7	319.71	319.00	3	4,396	0.07%
2018/07/24	3	320.00	7	321.07	326.00	-4	4,498	-0.09%
2018/07/23	9	309.61	211	312.03	313.50	-202	4,562	-4.43%	大賣/鉅額交易
2018/07/20	12	324.17	10	325.40	323.00	2	4,627	0.04%
2018/07/19	46	322.96	48	320.04	327.00	-2	4,693	-0.04%
2018/07/18	26	316.92	23	318.67	312.50	3	4,682	0.06%
2018/07/17	31	309.05	42	308.05	308.00	-11	4,652	-0.24%
2018/07/16	11	292.36	1	294.00	293.00	10	4,679	0.21%
2018/07/13	10	291.60	8	293.31	292.50	2	4,867	0.04%
2018/07/12	7	280.86	8	282.88	288.00	-1	4,962	-0.02%
2018/07/11	1	268.00	4	274.75	278.00	-3	4,942	-0.06%
2018/07/10	6	265.58	5	267.40	273.50	1	4,937	0.02%
2018/07/09	11	268.55	5	270.50	267.00	6	4,931	0.12%
2018/07/06	3	271.83	4	276.50	276.00	-1	4,960	-0.02%
2018/07/05	31	273.82	1	274.00	273.00	30	4,916	0.61%
2018/07/04	20	278.83	24	279.08	280.00	-4	4,913	-0.08%
2018/07/03	2	273.50	4	274.38	268.50	-2	4,893	-0.04%
2018/07/02	100	274.29	6	277.08	277.50	94	4,891	1.92%
2018/06/29	0	0.00	116	272.04	273.50	-116	4,874	-2.38%	大賣/鉅額交易
2018/06/28	17	275.12	16	273.31	269.00	1	4,856	0.02%
2018/06/27	10	286.30	10	284.40	278.50	0	4,850	0.00%
2018/06/26	3	279.17	16	278.53	283.00	-13	4,867	-0.27%
2018/06/25	13	300.19	13	297.62	288.50	0	4,837	0.00%
2018/06/22	21	306.21	21	302.67	309.00	0	4,808	0.00%
2018/06/21	20	305.50	1	306.00	304.00	19	4,773	0.40%
2018/06/20	9	298.06	78	297.96	294.50	-69	4,767	-1.45%
2018/06/19	52	308.64	22	310.57	310.00	30	4,775	0.63%
2018/06/15	13	296.04	71	296.97	298.50	-58	4,727	-1.23%
2018/06/14	25	283.64	26	285.88	280.00	-1	4,625	-0.02%
2018/06/13	7	287.71	84	290.32	286.00	-77	4,630	-1.66%
2018/06/12	12	293.83	20	290.68	288.00	-8	4,577	-0.17%
2018/06/11	1	298.00	41	302.05	301.00	-40	4,540	-0.88%
2018/06/08	15	312.97	33	317.12	301.50	-18	4,509	-0.40%
2018/06/07	2	308.75	33	309.56	310.00	-31	4,455	-0.70%
2018/06/06	21	307.93	187	311.45	313.00	-166	4,466	-3.72%	大賣/鉅額交易
2018/06/05	35	297.00	34	296.49	298.00	1	4,398	0.02%
2018/06/04	107	282.26	27	276.63	278.50	80	4,303	1.86%	大買/
2018/06/01	75	267.09	15	260.67	264.00	60	4,296	1.40%
2018/05/31	1	250.00	407	254.81	255.00	-406	4,340	-9.35%	大賣/鉅額交易
2018/05/30	10	255.30	0	0.00	253.00	10	4,407	0.23%
2018/05/29	1	260.00	2	257.00	257.00	-1	4,494	-0.02%
2018/05/28	7	273.21	3	266.00	266.00	4	4,513	0.09%
2018/05/25	7	273.64	16	272.81	275.50	-9	4,517	-0.20%
2018/05/24	0	0.00	120	272.12	272.00	-120	4,566	-2.63%	大賣/鉅額交易
2018/05/23	6	257.08	16	264.66	268.50	-10	4,656	-0.21%
2018/05/22	20	266.95	155	266.01	262.00	-135	4,769	-2.83%	大賣/鉅額交易
2018/05/21	23	263.00	10	265.95	266.50	13	4,771	0.27%
2018/05/18	32	260.69	12	257.46	258.50	20	4,815	0.42%
2018/05/17	8	266.44	13	268.35	264.00	-5	4,921	-0.10%
2018/05/16	25	266.28	494	267.08	267.50	-469	5,044	-9.30%	大賣/鉅額交易
2018/05/15	17	283.50	114	276.86	273.50	-97	5,159	-1.88%	大賣/
2018/05/14	5	283.50	3	284.83	281.50	2	5,116	0.04%
2018/05/11	3	284.67	17	279.88	284.00	-14	5,148	-0.27%
2018/05/10	61	283.41	11	281.86	280.00	50	5,170	0.97%
2018/05/09	8	280.69	6	281.08	285.00	2	5,170	0.04%
2018/05/08	141	279.20	11	278.41	274.50	130	5,180	2.51%	大買/鉅額交易
2018/05/07	19	278.61	20	274.60	281.50	-1	5,191	-0.02%
2018/05/04	91	264.02	5	267.90	269.50	86	5,205	1.65%
2018/05/03	8	265.50	27	266.48	259.00	-19	5,252	-0.36%
2018/05/02	36	274.25	12	273.79	269.50	24	5,325	0.45%
2018/04/30	101	270.90	14	269.36	282.00	87	5,354	1.62%	大買/
2018/04/27	209	250.87	58	249.68	258.00	151	5,359	2.82%	大買/鉅額交易
2018/04/26	378	246.11	7	245.71	241.00	371	5,446	6.81%	大買/鉅額交易
2018/04/25	6	230.58	25	237.52	241.00	-19	5,440	-0.35%
2018/04/24	64	240.44	3	247.33	238.50	61	5,486	1.11%
2018/04/23	9	248.06	10	250.35	244.50	-1	5,427	-0.02%
2018/04/20	48	247.89	44	250.78	244.00	4	5,419	0.07%
2018/04/19	39	263.59	162	260.95	260.50	-123	5,317	-2.31%	大賣/鉅額交易
2018/04/18	63	283.13	92	285.88	269.50	-29	5,135	-0.56%
2018/04/17	40	305.41	30	302.23	299.00	10	5,031	0.20%
2018/04/16	54	314.93	15	316.20	316.00	39	5,051	0.77%
2018/04/13	25	306.58	32	309.47	315.00	-7	5,058	-0.14%
2018/04/12	31	300.23	26	301.60	299.50	5	5,042	0.10%
2018/04/11	16	310.81	20	306.90	306.00	-4	5,064	-0.08%
2018/04/10	13	312.77	12	313.17	310.00	1	5,136	0.02%
2018/04/09	1	305.00	0	0.00	309.00	1	5,144	0.02%
2018/04/03	9	300.33	11	300.77	312.50	-2	5,161	-0.04%
2018/04/02	11	310.41	12	310.29	309.00	-1	5,158	-0.02%
2018/03/31	5	316.50	5	316.50	318.00	0	5,160	0.00%
2018/03/30	16	317.84	115	319.13	317.00	-99	5,260	-1.88%	大賣/
2018/03/29	34	323.34	30	320.50	319.00	4	5,297	0.08%
2018/03/28	14	328.14	0	0.00	325.50	14	5,267	0.27%
2018/03/27	18	330.17	32	335.22	335.50	-14	5,268	-0.27%
2018/03/26	69	328.29	36	329.31	323.50	33	5,276	0.63%
2018/03/23	4	326.50	2	331.00	330.00	2	5,281	0.04%
2018/03/22	64	338.34	8	350.13	336.00	56	5,272	1.06%
2018/03/21	15	336.97	52	332.63	339.50	-37	5,229	-0.71%
2018/03/20	9	324.00	0	0.00	322.00	9	5,226	0.17%
2018/03/19	8	327.88	24	331.35	328.50	-16	5,243	-0.31%
2018/03/16	6	326.75	5	329.40	322.00	1	5,272	0.02%
2018/03/15	2	326.25	6	330.25	324.50	-4	5,405	-0.07%
2018/03/14	29	330.33	20	332.18	324.00	9	5,511	0.16%
2018/03/13	3	325.50	52	332.46	332.00	-49	5,558	-0.88%
2018/03/12	19	330.39	11	323.27	320.50	8	5,613	0.14%
2018/03/09	17	338.94	20	342.20	348.00	-3	5,583	-0.05%
2018/03/08	29	337.52	11	336.36	335.50	18	5,567	0.32%
2018/03/07	19	331.55	22	335.66	338.00	-3	5,548	-0.05%
2018/03/06	4	327.88	6	328.25	327.00	-2	5,495	-0.04%
2018/03/05	11	319.32	14	321.32	324.00	-3	5,434	-0.06%
2018/03/02	34	315.31	36	315.39	314.00	-2	5,371	-0.04%
2018/03/01	10	304.35	10	307.95	310.00	0	5,311	0.00%
2018/02/27	25	309.84	25	310.76	310.00	0	5,304	0.00%
2018/02/26	21	310.95	21	309.69	309.00	0	5,276	0.00%
2018/02/23	45	323.37	38	325.72	308.50	7	5,212	0.13%
2018/02/22	10	296.15	14	312.96	318.00	-4	5,135	-0.08%
2018/02/21	4	289.38	9	290.83	297.00	-5	5,005	-0.10%
2018/02/12	12	278.96	10	280.40	270.00	2	5,018	0.04%
2018/02/09	39	271.55	41	271.57	282.00	-2	5,026	-0.04%
2018/02/08	41	284.98	57	280.07	275.50	-16	4,905	-0.33%
2018/02/07	65	309.02	70	308.24	295.00	-5	4,837	-0.10%
2018/02/06	23	307.13	15	307.00	307.00	8	4,718	0.17%
2018/02/05	18	338.56	16	340.59	341.00	2	4,763	0.04%
2018/02/02	23	347.41	24	351.02	354.00	-1	4,822	-0.02%
2018/02/01	20	354.55	14	353.43	344.50	6	4,781	0.13%
2018/01/31	104	349.18	80	351.00	359.50	24	4,802	0.50%	大買/
2018/01/30	41	350.99	38	349.47	348.50	3	4,760	0.06%
2018/01/29	21	360.14	69	360.63	356.00	-48	4,764	-1.01%
2018/01/26	229	360.88	28	354.70	360.00	201	4,799	4.19%	大買/鉅額交易
2018/01/25	40	360.84	28	361.18	341.50	12	4,769	0.25%
2018/01/24	19	355.00	19	350.39	359.00	0	4,685	0.00%
2018/01/23	40	344.03	25	341.44	340.00	15	4,583	0.33%
2018/01/22	234	332.31	45	328.13	337.00	189	4,547	4.16%	大買/鉅額交易
2018/01/19	19	302.82	25	304.94	306.50	-6	4,566	-0.13%
2018/01/18	76	301.86	51	301.38	297.00	25	4,559	0.55%
2018/01/17	25	284.78	17	287.15	288.00	8	4,478	0.18%
2018/01/16	118	290.57	45	289.27	293.00	73	4,589	1.59%	大買/
2018/01/15	269	276.57	42	273.65	281.00	227	4,637	4.90%	大買/鉅額交易
2018/01/12	9	258.33	6	260.00	262.50	3	4,772	0.06%
2018/01/11	2	261.00	3	266.17	260.50	-1	4,904	-0.02%
2018/01/10	43	266.65	40	266.93	262.50	3	5,077	0.06%
2018/01/09	32	278.55	16	281.50	281.00	16	5,105	0.31%
2018/01/08	29	289.31	9	288.11	281.00	20	5,150	0.39%
2018/01/05	17	287.94	18	288.28	289.50	-1	5,321	-0.02%
2018/01/04	38	282.25	25	281.92	278.00	13	5,308	0.24%
2018/01/03	31	269.48	22	270.05	271.00	9	5,292	0.17%
2018/01/02	18	258.56	20	259.28	264.50	-2	5,300	-0.04%

信託公會辦校園信託競賽全國高中職組隊報名再創新高UDN聯合新聞網－20天前

信託公會推動信託教育不遺餘力，今年持續委請致理科技大學規劃並執行「大專院校信託創意發想與高中職知識競賽」，吸引全國高中職......詳全文

中華電信攜智趣王發掘並培育臺灣兒少原創內容創作者UDN聯合新聞網－24天前

中華電信（2412）與子公司智趣王數位科技重視數位學習與深耕兒少內容經營，舉辦「FunPark創意說故事數位繪本創作大賽......詳全文

期貨狂拉尾盤正價差227點! 軋空行情正式啟動：創意、技嘉、00937B、00733、鴻海、保瑞、美時Anue鉅亨－25天前

...詳全文

創意

券商分點績效/獲利分析

宏遠券商分點個股進出
宏遠券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

創意

券商分點績效/獲利分析

宏遠 券商分點個股進出 宏遠 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

宏遠券商分點個股進出
宏遠券商分點全部個股操作績效/獲利分析