家登 (3680)-美商高盛券商分點個股進出

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

家登

(3680)

可現股當沖

股價
497.5
漲跌
▲5.5
漲幅
+1.12%
成交量
855張
產業
上櫃半導體類股
589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

家登 (3680)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/12/03	6	498.33	3	496.83	497.50	3	922	0.33%
2024/12/02	14	495.71	4	493.63	492.00	10	960	1.04%
2024/11/29	3	497.83	2	495.50	497.00	1	966	0.10%
2024/11/28	2	490.75	17	493.09	498.00	-15	987	-1.52%
2024/11/27	4	504.50	25	510.08	501.00	-21	995	-2.11%
2024/11/26	85	520.29	24	519.92	517.00	61	1,034	5.90%
2024/11/25	0	0.00	27	525.37	526.00	-27	1,088	-2.48%
2024/11/22	2	508.50	27	507.07	507.00	-25	1,091	-2.29%
2024/11/21	11	501.50	31	505.00	503.00	-20	1,095	-1.83%
2024/11/20	5	487.90	0	0.00	488.00	5	1,091	0.46%
2024/11/19	7	491.79	3	488.00	490.00	4	1,098	0.36%
2024/11/18	2	489.50	12	494.96	487.50	-10	1,133	-0.88%
2024/11/15	2	503.00	21	505.71	508.00	-19	1,140	-1.67%
2024/11/14	10	505.80	13	504.77	503.00	-3	1,155	-0.26%
2024/11/13	14	503.64	4	504.50	504.00	10	1,165	0.86%
2024/11/12	26	501.50	5	503.40	502.00	21	1,207	1.74%
2024/11/11	23	514.04	0	0.00	512.00	23	1,239	1.86%
2024/11/08	43	520.53	3.5	523.71	519.00	39.5	1,243	3.18%
2024/11/07	6	541.17	27	534.81	532.00	-21	1,241	-1.69%
2024/11/06	1	545.00	13	545.08	546.00	-12	1,240	-0.97%
2024/11/05	9	536.44	2	539.50	536.00	7	1,261	0.55%
2024/11/04	4	536.75	9	541.00	536.00	-5	1,289	-0.39%
2024/11/01	24	546.96	5	545.20	548.00	19	1,309	1.45%
2024/10/30	7	542.71	12	542.42	542.00	-5	1,321	-0.38%
2024/10/29	17	538.29	10	536.30	537.00	7	1,340	0.52%
2024/10/28	38	532.66	10	532.30	533.00	28	1,331	2.10%
2024/10/25	69	537.17	26	542.88	543.00	43	1,320	3.26%
2024/10/24	36	555.25	0	0.00	550.00	36	1,313	2.74%
2024/10/23	5	563.00	7	562.29	561.00	-2	1,319	-0.15%
2024/10/22	50	564.74	2	564.00	564.00	48	1,324	3.63%
2024/10/21	10	568.60	8	563.75	562.00	2	1,334	0.15%
2024/10/18	22	574.64	17	570.88	565.00	5	1,343	0.37%
2024/10/17	17	568.94	14	568.64	565.00	3	1,376	0.22%
2024/10/16	9	572.67	34	570.91	572.00	-25	1,388	-1.80%
2024/10/15	15	596.47	7	595.71	593.00	8	1,380	0.58%
2024/10/14	16	594.19	12	594.67	598.00	4	1,388	0.29%
2024/10/11	8	598.13	39	594.77	598.00	-31	1,416	-2.19%
2024/10/09	11.1	597.32	28	589.86	593.00	-16.9	1,463	-1.16%
2024/10/08	41	603.90	17	598.53	600.00	24	1,468	1.63%
2024/10/07	31.1	599.21	3	594.00	602.00	28.1	1,478	1.90%
2024/10/04	9	580.89	50	580.02	575.00	-41	1,490	-2.75%
2024/10/01	64	583.67	14	587.93	589.00	50	1,569	3.19%
2024/09/30	52	568.31	18	567.22	565.00	34	1,591	2.14%
2024/09/27	14	583.14	13	579.46	574.00	1	1,647	0.06%
2024/09/26	25	574.96	0	0.00	574.00	25	1,651	1.51%
2024/09/25	21	575.19	16	578.44	574.00	5	1,708	0.29%
2024/09/24	6	578.33	49	584.78	574.00	-43	1,729	-2.49%
2024/09/23	26	592.81	24	591.67	595.00	2	1,723	0.12%
2024/09/20	14	570.50	13	578.54	570.00	1	1,719	0.06%
2024/09/19	5	575.80	10	572.00	578.00	-5	1,734	-0.29%
2024/09/18	2	575.50	16	567.56	561.00	-14	1,727	-0.81%
2024/09/16	18	566.50	24	570.50	574.00	-6	1,723	-0.35%
2024/09/13	24	558.50	14	562.57	561.00	10	1,716	0.58%
2024/09/12	31	536.19	13	542.92	555.00	18	1,711	1.05%
2024/09/11	11	515.00	10	511.40	515.00	1	1,682	0.06%
2024/09/10	74	522.36	11	524.73	515.00	63	1,688	3.73%
2024/09/09	29	510.17	13	511.23	515.00	16	1,683	0.95%
2024/09/06	27	513.37	6	512.00	511.00	21	1,707	1.23%
2024/09/05	40	516.03	54	518.37	509.00	-14	1,711	-0.82%
2024/09/04	42	525.12	40	529.48	530.00	2	1,690	0.12%
2024/09/03	16	558.13	74	564.26	543.00	-58	1,675	-3.46%
2024/09/02	6	550.50	17	548.24	547.00	-11	1,645	-0.67%
2024/08/30	34.1	548.13	13	559.31	547.00	21.1	1,649	1.28%
2024/08/29	13	571.38	38	571.89	570.00	-25	1,657	-1.51%
2024/08/28	56	577.09	46	575.80	572.00	10	1,654	0.60%
2024/08/27	136	561.00	17	560.71	563.00	119	1,631	7.29%	大買/鉅額交易
2024/08/26	20	523.95	31	529.19	521.00	-11	1,575	-0.70%
2024/08/23	46	530.70	1	528.00	538.00	45	1,567	2.87%
2024/08/22	43	527.23	13	529.31	524.00	30	1,563	1.92%
2024/08/21	72	541.79	4	538.50	540.00	68	1,567	4.34%
2024/08/20	27	545.89	8	549.50	551.00	19	1,564	1.21%
2024/08/19	17	525.29	3	524.00	527.00	14	1,529	0.92%
2024/08/16	24.9	515.84	17	519.53	514.00	7.9	1,513	0.52%
2024/08/15	37	517.95	4	516.75	520.00	33	1,496	2.21%
2024/08/14	57	512.54	72	508.67	519.00	-15	1,488	-1.01%
2024/08/13	24	500.67	38	506.63	512.00	-14	1,444	-0.97%
2024/08/12	4	486.38	30	488.62	485.50	-26	1,421	-1.83%
2024/08/09	30	476.50	18	472.28	480.00	12	1,409	0.85%
2024/08/08	34	456.78	58	457.08	450.00	-24	1,392	-1.72%
2024/08/07	5	466.60	21	460.79	466.00	-16	1,385	-1.15%
2024/08/06	31	446.44	104	437.84	447.00	-73	1,380	-5.29%	大賣/
2024/08/05	12	429.50	81	431.19	427.00	-69	1,371	-5.03%
2024/08/02	16	472.47	76	474.84	467.50	-60	1,368	-4.38%
2024/08/01	5	484.50	18	485.08	485.00	-13	1,372	-0.95%
2024/07/31	8	456.94	13	458.77	456.50	-5	1,394	-0.36%
2024/07/30	20	458.60	26	454.00	463.00	-6	1,442	-0.42%
2024/07/29	9	453.67	39	464.51	451.00	-30	1,466	-2.05%
2024/07/26	13	468.81	32	471.00	473.00	-19	1,458	-1.30%
2024/07/23	49	472.56	17	472.29	471.00	32	1,455	2.20%
2024/07/22	83	463.79	25	464.38	459.00	58	1,457	3.98%
2024/07/19	47	479.83	42	482.69	471.50	5	1,459	0.34%
2024/07/18	25	486.78	153	486.92	487.00	-128	1,463	-8.74%	大賣/鉅額交易
2024/07/17	13	520.46	26	519.92	521.00	-13	1,439	-0.90%
2024/07/16	36	516.94	14	517.29	516.00	22	1,436	1.53%
2024/07/15	47.2	526.47	7	525.71	527.00	40.2	1,482	2.71%
2024/07/12	32.2	521.62	56	523.77	522.00	-23.8	1,512	-1.57%
2024/07/11	157.9	530.99	9	538.44	542.00	148.9	1,515	9.82%	大買/鉅額交易
2024/07/10	14	513.07	32	509.03	512.00	-18	1,483	-1.21%
2024/07/09	56	512.98	59	512.22	520.00	-3	1,479	-0.20%
2024/07/08	31	511.06	39	513.28	514.00	-8	1,507	-0.53%
2024/07/05	136	503.97	27	512.31	514.00	109	1,492	7.30%	大買/鉅額交易
2024/07/04	47	486.74	49	479.12	482.50	-2	1,437	-0.14%
2024/07/03	191	478.79	18	473.72	475.50	173	1,432	12.08%	大買/鉅額交易
2024/07/02	47	461.74	34	463.15	463.50	13	1,383	0.94%
2024/07/01	38	471.66	88	466.54	457.00	-50	1,380	-3.62%
2024/06/28	43	445.08	20	443.65	446.50	23	1,399	1.64%
2024/06/27	26	433.35	50	434.78	430.50	-24	1,408	-1.70%
2024/06/26	63	434.66	23	435.33	433.50	40	1,448	2.76%
2024/06/25	67	421.25	45	414.53	429.00	22	1,451	1.52%
2024/06/24	1	418.50	66	417.87	415.00	-65	1,431	-4.54%
2024/06/21	29	425.40	22	421.27	425.50	7	1,436	0.49%
2024/06/20	1	425.00	13	424.04	424.50	-12	1,450	-0.83%
2024/06/19	27	422.17	1	424.50	420.00	26	1,454	1.79%
2024/06/18	44	425.14	2	424.75	423.50	42	1,454	2.89%
2024/06/17	41	426.54	21	428.86	423.50	20	1,469	1.36%
2024/06/14	16	433.06	44	432.65	434.00	-28	1,514	-1.85%
2024/06/13	77	439.99	18	443.83	440.00	59	1,523	3.87%
2024/06/12	51.9	435.45	8	430.94	436.50	43.9	1,507	2.91%
2024/06/11	6	429.75	17	429.53	431.50	-11	1,511	-0.73%
2024/06/07	18	429.69	20	427.03	429.00	-2	1,532	-0.13%
2024/06/06	16	424.06	24	423.31	420.00	-8	1,531	-0.52%
2024/06/05	20	418.50	60	424.42	418.50	-40	1,523	-2.62%
2024/06/04	24	429.33	22	431.05	431.50	2	1,543	0.13%
2024/06/03	11	418.68	18	421.14	418.50	-7	1,546	-0.45%
2024/05/31	10.2	421.49	37	416.58	416.00	-26.8	1,547	-1.73%
2024/05/30	35	411.36	2	412.00	410.00	33	1,544	2.14%
2024/05/29	10	414.65	3	414.17	414.50	7	1,576	0.44%
2024/05/28	23	413.24	1	414.50	414.00	22	1,598	1.38%
2024/05/27	57	413.72	2	412.75	412.00	55	1,610	3.42%
2024/05/24	21	405.86	5	405.30	405.50	16	1,636	0.98%
2024/05/23	8	412.31	0	0.00	408.50	8	1,671	0.48%
2024/05/22	12	415.83	12	413.21	416.50	0	1,786	0.00%
2024/05/21	11	411.45	2	411.25	412.00	9	1,819	0.49%
2024/05/20	11	411.00	6	411.42	407.50	5	1,834	0.27%
2024/05/17	28	413.34	10	411.85	415.00	18	1,851	0.97%
2024/05/16	106.3	419.03	19	417.03	412.50	87.3	1,865	4.68%	大買/
2024/05/15	19	409.29	4	409.25	409.00	15	1,873	0.80%
2024/05/14	2	408.00	7	410.43	408.00	-5	1,927	-0.26%
2024/05/13	14	417.71	3	419.83	416.50	11	1,948	0.56%
2024/05/10	5	415.40	45	421.40	412.00	-40	1,945	-2.06%
2024/05/09	18	412.89	85	411.59	415.00	-67	1,958	-3.42%
2024/05/08	2	406.50	57	407.74	407.50	-55	1,963	-2.80%
2024/05/07	50	393.92	9	391.28	398.00	41	1,959	2.09%
2024/05/06	71	388.53	32	396.59	392.50	39	1,960	1.99%
2024/05/03	36	415.93	48	412.07	397.00	-12	1,929	-0.62%
2024/05/02	25	409.24	59	409.50	409.50	-34	1,919	-1.77%
2024/04/30	2	425.00	39	426.67	423.00	-37	1,923	-1.92%
2024/04/29	5	425.20	58	425.27	426.50	-53	2,008	-2.64%
2024/04/26	21	430.95	28	425.52	424.00	-7	2,042	-0.34%
2024/04/25	3	424.33	74	426.83	420.00	-71	2,090	-3.40%
2024/04/24	172	435.34	11	434.32	442.00	161	2,085	7.72%	大買/鉅額交易
2024/04/23	76	408.28	10	409.55	410.00	66	2,076	3.18%
2024/04/22	41	409.60	105	411.36	404.50	-64	2,062	-3.10%	大賣/
2024/04/19	132	432.66	104	423.24	419.50	28	2,040	1.37%	大買/大賣/
2024/04/18	27	465.54	180	464.32	464.00	-153	1,983	-7.71%	大賣/鉅額交易
2024/04/17	31	474.26	33	479.64	482.00	-2	1,961	-0.10%
2024/04/16	8.6	455.97	25	456.82	459.50	-16.4	1,946	-0.84%
2024/04/15	27	469.80	39	472.49	469.50	-12	1,935	-0.62%
2024/04/12	3	477.83	106	480.65	479.00	-103	1,918	-5.37%	大賣/鉅額交易
2024/04/11	81	461.64	24	465.10	470.50	57	1,866	3.05%
2024/04/10	17	450.68	19	451.71	451.00	-2	1,855	-0.11%
2024/04/09	12	471.00	30	478.23	468.00	-18	1,821	-0.99%
2024/04/08	15	468.80	21	469.02	469.00	-6	1,789	-0.34%
2024/04/03	34	471.85	21	471.71	474.00	13	1,778	0.73%
2024/04/02	87	467.02	90	464.71	475.50	-3	1,758	-0.17%
2024/04/01	120	450.89	38	453.66	458.00	82	1,685	4.87%	大買/
2024/03/29	19	448.50	113	438.42	434.00	-94	1,648	-5.70%	大賣/
2024/03/28	10	435.30	46	437.70	432.50	-36	1,602	-2.25%
2024/03/27	3	425.67	12	426.08	426.00	-9	1,587	-0.57%
2024/03/26	37	426.55	73	429.00	423.00	-36	1,590	-2.26%
2024/03/25	89	429.78	15	432.57	430.50	74	1,585	4.67%
2024/03/22	113	419.11	10	420.90	417.50	103	1,576	6.53%	大買/鉅額交易
2024/03/21	7	426.71	8	427.75	425.00	-1	1,585	-0.06%
2024/03/20	14	432.04	128	435.94	427.00	-114	1,593	-7.15%	大賣/鉅額交易
2024/03/19	282	450.77	82	442.25	444.00	200	1,595	12.53%	大買/鉅額交易
2024/03/18	59	418.13	65	417.57	425.00	-6	1,547	-0.39%
2024/03/15	40	409.51	76	416.82	409.00	-36	1,557	-2.31%
2024/03/14	13	413.54	90	411.41	414.00	-77	1,559	-4.94%
2024/03/13	139	407.03	47	411.20	404.00	92	1,599	5.75%	大買/
2024/03/12	36	418.47	28	416.82	416.50	8	1,610	0.50%
2024/03/11	29	420.05	49	419.91	417.50	-20	1,647	-1.21%
2024/03/08	84	432.42	27	437.44	423.00	57	1,668	3.42%
2024/03/07	49	448.94	38	450.00	444.00	11	1,690	0.65%
2024/03/06	31	452.95	33	450.80	454.00	-2	1,676	-0.12%
2024/03/05	19	453.42	43	452.33	452.50	-24	1,698	-1.41%
2024/03/04	34	465.88	78	461.54	457.00	-44	1,726	-2.55%
2024/03/01	26	454.92	51	454.25	451.50	-25	1,699	-1.47%
2024/02/29	1	447.50	15	445.83	450.00	-14	1,683	-0.83%
2024/02/27	18	441.00	82	450.96	448.50	-64	1,692	-3.78%
2024/02/26	43	462.62	44	463.24	459.00	-1	1,715	-0.06%
2024/02/23	61	469.61	68	444.87	470.00	-7	1,687	-0.41%
2024/02/22	66	427.42	43	431.48	429.00	23	1,588	1.45%
2024/02/21	12	419.88	49	421.18	421.00	-37	1,567	-2.36%
2024/02/20	39	420.38	40	428.69	420.00	-1	1,569	-0.06%
2024/02/19	20	429.48	15	432.00	427.00	5	1,553	0.32%
2024/02/16	15.1	439.56	34	440.22	433.00	-18.9	1,560	-1.21%
2024/02/15	24	429.81	67	445.49	446.00	-43	1,551	-2.77%
2024/02/05	18	410.86	12	411.21	411.00	6	1,554	0.39%
2024/02/02	6	405.83	30	405.73	405.00	-24	1,543	-1.56%
2024/02/01	25	408.90	9	403.56	405.00	16	1,568	1.02%
2024/01/31	21	402.43	18	402.19	402.00	3	1,566	0.19%
2024/01/30	9	396.39	10	400.20	402.00	-1	1,565	-0.06%
2024/01/29	17	394.91	6	390.25	395.50	11	1,569	0.70%
2024/01/26	48	387.52	12	390.04	386.50	36	1,577	2.28%
2024/01/25	45	396.57	61	397.46	392.50	-16	1,606	-1.00%
2024/01/24	26	396.87	53	399.02	399.00	-27	1,573	-1.72%
2024/01/23	124	396.96	22	397.39	398.00	102	1,566	6.51%	大買/鉅額交易
2024/01/22	88	385.78	5	383.20	387.00	83	1,482	5.60%
2024/01/19	144	374.81	1	370.00	377.50	143	1,455	9.83%	大買/鉅額交易
2024/01/18	4	367.88	97	362.28	360.50	-93	1,431	-6.50%
2024/01/17	75	371.36	8	368.50	368.50	67	1,445	4.63%
2024/01/16	20.6	366.47	7	361.86	366.50	13.6	1,443	0.94%
2024/01/15	3	364.33	6	362.75	363.00	-3	1,453	-0.21%
2024/01/12	3	364.33	37	361.04	360.00	-34	1,493	-2.28%
2024/01/11	91	366.99	1	363.00	368.00	90	1,502	5.99%
2024/01/10	27	356.31	62	354.61	357.00	-35	1,511	-2.32%
2024/01/09	40	363.09	0	0.00	363.00	40	1,514	2.64%
2024/01/08	22	361.89	14	357.39	358.50	8	1,530	0.52%
2024/01/05	1	360.50	3	358.00	355.00	-2	1,554	-0.13%
2024/01/04	6	361.50	16	360.03	357.50	-10	1,604	-0.62%
2024/01/03	0	0.00	16	363.56	363.00	-16	1,654	-0.97%
2024/01/02	0	0.00	16	367.13	366.50	-16	1,751	-0.91%
2023/12/29	5	370.40	3	369.33	370.50	2	1,805	0.11%
2023/12/28	1	371.50	10	369.30	368.00	-9	1,811	-0.50%
2023/12/27	6	371.25	10	370.75	371.00	-4	1,833	-0.22%
2023/12/26	5	368.10	18	370.58	367.50	-13	1,864	-0.70%
2023/12/25	1	369.50	33	372.50	369.50	-32	1,871	-1.71%
2023/12/22	0	0.00	13.1	373.88	374.50	-13.1	1,875	-0.70%
2023/12/21	0	0.00	12	369.38	371.50	-12	1,894	-0.63%
2023/12/20	9	373.17	34	372.76	373.50	-25	1,906	-1.31%
2023/12/19	2	369.25	197	369.80	374.00	-195	1,915	-10.18%	大賣/鉅額交易
2023/12/18	95	372.05	20	369.08	374.00	75	1,919	3.91%
2023/12/15	0	0.00	70	364.86	362.00	-70	1,904	-3.68%
2023/12/14	22	372.68	58.6	371.48	368.00	-36.6	1,895	-1.93%
2023/12/13	8.9	368.35	79	368.46	367.00	-70.1	1,893	-3.70%
2023/12/12	8.5	369.99	95	371.13	367.50	-86.5	1,910	-4.53%
2023/12/11	49	373.62	63.9	373.03	374.50	-14.9	1,895	-0.78%
2023/12/08	154	373.09	125	367.12	372.50	29	1,899	1.53%	大買/大賣/
2023/12/07	3.1	370.11	213	370.14	369.00	-209.9	1,869	-11.23%	大賣/鉅額交易
2023/12/06	142	380.33	15	377.70	377.50	127	1,845	6.88%	大買/鉅額交易
2023/12/05	91	371.58	68	369.79	372.00	23	1,839	1.25%
2023/12/04	14	380.54	182	381.32	377.00	-168	1,877	-8.95%	大賣/鉅額交易
2023/12/01	178	387.32	17	387.79	389.00	161	1,828	8.81%	大買/鉅額交易
2023/11/30	13.1	383.97	160	381.52	382.00	-146.9	1,823	-8.06%	大賣/鉅額交易
2023/11/29	96.1	387.78	44	387.14	389.50	52.1	1,807	2.88%
2023/11/28	16	379.72	3	377.50	380.00	13	1,776	0.73%
2023/11/27	27	376.30	13	376.27	375.00	14	1,796	0.78%
2023/11/24	19	381.21	55.6	383.01	383.00	-36.6	1,797	-2.04%
2023/11/23	80	388.49	46	388.11	388.00	34	1,790	1.90%
2023/11/22	63	381.54	29	380.26	381.00	34	1,739	1.95%
2023/11/21	82	382.67	0	0.00	376.50	82	1,754	4.67%
2023/11/20	7	377.50	161	378.11	376.00	-154	1,802	-8.54%	大賣/鉅額交易
2023/11/17	83	379.99	0	0.00	381.50	83	1,915	4.33%
2023/11/16	14	374.21	9	374.06	374.00	5	1,938	0.26%
2023/11/15	36	376.08	45	377.72	372.00	-9	1,981	-0.45%
2023/11/14	6	374.75	140	373.52	374.50	-134	2,031	-6.60%	大賣/鉅額交易
2023/11/13	73	377.86	20	377.13	375.00	53	2,025	2.62%
2023/11/10	92	363.88	6	363.00	363.50	86	1,973	4.36%
2023/11/09	43	358.80	84	358.40	360.00	-41	1,967	-2.08%
2023/11/08	23	366.76	23	367.26	366.00	0	1,939	0.00%
2023/11/07	27	373.91	12	373.46	374.00	15	1,921	0.78%
2023/11/06	33	366.65	121	368.77	366.00	-88	1,931	-4.56%	大賣/
2023/11/03	14	372.54	14	373.07	373.50	0	1,932	0.00%
2023/11/02	64	361.38	85	362.84	367.50	-21	1,950	-1.08%
2023/11/01	2	338.75	25	340.02	340.00	-23	1,918	-1.20%
2023/10/31	76	339.74	31	348.79	336.00	45	1,939	2.32%
2023/10/30	36	354.42	6	354.92	355.00	30	1,935	1.55%
2023/10/27	49	351.24	1	354.00	350.00	48	1,939	2.48%
2023/10/26	27	356.28	139	362.17	356.00	-112	1,952	-5.74%	大賣/鉅額交易
2023/10/25	45	378.73	26	379.71	378.50	19	1,940	0.98%
2023/10/24	18	372.25	26	369.23	374.00	-8	1,921	-0.42%
2023/10/23	38	366.83	29	376.03	365.00	9	1,928	0.47%
2023/10/20	43	360.06	12	369.00	378.00	31	1,930	1.61%
2023/10/19	9	367.11	23	367.91	367.50	-14	1,929	-0.73%
2023/10/18	54	368.56	6	378.75	368.50	48	1,946	2.47%
2023/10/17	14	381.11	20	382.83	383.00	-6	1,939	-0.31%
2023/10/16	38	376.64	5	384.00	376.00	33	1,938	1.70%
2023/10/13	9	388.50	15	388.70	388.50	-6	1,938	-0.31%
2023/10/12	37	382.85	42	385.26	387.00	-5	1,942	-0.26%
2023/10/11	14	385.50	33	386.74	382.00	-19	1,931	-0.98%
2023/10/06	16	379.41	4	379.88	380.50	12	1,902	0.63%
2023/10/05	2	366.50	7	362.93	368.50	-5	1,827	-0.27%
2023/10/04	50	354.17	1	354.00	357.00	49	1,789	2.74%
2023/10/03	52	356.77	24	357.10	356.50	28	1,805	1.55%
2023/10/02	82	355.48	22	355.64	357.50	60	1,804	3.33%
2023/09/28	61	344.29	18	344.31	344.00	43	1,782	2.41%
2023/09/27	52	341.01	33	340.64	341.00	19	1,785	1.06%
2023/09/26	58	347.00	33	343.92	342.00	25	1,822	1.37%
2023/09/25	102	335.06	8	330.38	338.00	94	1,817	5.17%	大買/
2023/09/22	44	321.39	18	319.69	326.50	26	1,819	1.43%
2023/09/21	29	326.22	70	329.13	325.50	-41	1,820	-2.25%
2023/09/20	36	336.51	17	336.53	335.00	19	1,838	1.03%
2023/09/19	18	335.03	23	333.07	332.50	-5	1,891	-0.26%
2023/09/18	42	333.73	31	334.69	330.50	11	1,933	0.57%
2023/09/15	5	335.00	26	339.58	335.00	-21	1,948	-1.08%
2023/09/14	20	343.25	18	342.58	343.50	2	1,955	0.10%
2023/09/13	80	333.87	16	335.28	336.00	64	1,974	3.24%
2023/09/12	23	322.96	27	326.41	322.00	-4	1,977	-0.20%
2023/09/11	12	338.54	79	336.80	332.50	-67	2,002	-3.35%
2023/09/08	5	339.50	182	343.54	335.50	-177	2,020	-8.76%	大賣/鉅額交易
2023/09/07	4	348.00	262	346.22	350.00	-258	2,044	-12.62%	大賣/鉅額交易
2023/09/06	31	330.23	46	329.54	332.00	-15	2,077	-0.72%
2023/09/05	61	332.95	18	329.86	330.00	43	2,142	2.01%
2023/09/04	43	336.85	37	334.80	333.00	6	2,165	0.28%
2023/09/01	43	347.22	32	345.47	341.50	11	2,171	0.51%
2023/08/31	26	348.40	123	346.80	345.00	-97	2,178	-4.45%	大賣/
2023/08/30	88	357.41	9	358.17	358.00	79	2,179	3.63%
2023/08/29	53	358.28	89	357.63	354.50	-36	2,202	-1.63%
2023/08/28	77	359.29	17	358.24	360.50	60	2,194	2.73%
2023/08/25	108	354.55	17	354.74	355.00	91	2,202	4.13%	大買/
2023/08/24	92	369.86	119	367.37	361.50	-27	2,197	-1.23%	大賣/
2023/08/23	348	372.22	134	366.63	376.50	214	2,163	9.89%	大買/大賣/鉅額交易
2023/08/22	5	361.50	91	363.22	367.00	-86	2,125	-4.05%
2023/08/21	26	347.29	208	355.08	362.00	-182	2,154	-8.45%	大賣/鉅額交易
2023/08/18	71	351.07	271	345.29	351.00	-200	2,124	-9.41%	大賣/鉅額交易
2023/08/17	21	320.88	40	325.85	327.50	-19	2,061	-0.92%
2023/08/16	5	317.80	85	316.32	316.00	-80	2,082	-3.84%
2023/08/15	56	312.37	23	313.30	313.00	33	2,121	1.56%
2023/08/14	10	309.50	24	309.60	309.50	-14	2,171	-0.64%
2023/08/11	76	314.09	19	315.11	312.50	57	2,283	2.50%
2023/08/10	87	317.08	133	317.70	310.50	-46	2,287	-2.01%	大賣/
2023/08/09	122	321.17	5	321.60	319.00	117	2,260	5.18%	大買/鉅額交易
2023/08/08	276	324.40	35	340.86	326.00	241	2,262	10.65%	大買/鉅額交易
2023/08/07	28	339.50	77	339.97	341.00	-49	2,236	-2.19%
2023/08/04	247	334.27	59	338.28	337.00	188	2,258	8.33%	大買/鉅額交易
2023/08/02	53	340.95	17	351.29	339.50	36	2,241	1.61%
2023/08/01	7	358.64	99	358.61	358.00	-92	2,228	-4.13%
2023/07/31	3	359.67	181	361.30	362.50	-178	2,231	-7.98%	大賣/鉅額交易
2023/07/28	9	346.50	194	356.10	353.50	-185	2,213	-8.36%	大賣/鉅額交易
2023/07/27	43	350.14	15	349.53	348.50	28	2,198	1.27%
2023/07/26	45	351.63	52	354.95	349.00	-7	2,203	-0.32%
2023/07/25	13	364.62	212	365.60	362.00	-199	2,204	-9.03%	大賣/鉅額交易
2023/07/24	411	360.31	16	359.25	359.50	395	2,207	17.89%	大買/鉅額交易
2023/07/21	161	368.42	17	371.24	369.50	144	2,195	6.56%	大買/鉅額交易
2023/07/20	27	382.98	64	384.58	383.00	-37	2,192	-1.69%
2023/07/19	5	387.00	77	389.24	385.00	-72	2,184	-3.30%
2023/07/18	8	393.94	91	393.94	399.00	-83	2,234	-3.71%
2023/07/17	20	401.20	53	399.37	398.00	-33	2,230	-1.48%
2023/07/14	17	392.50	81	394.18	393.00	-64	2,217	-2.89%
2023/07/13	58	380.80	143	380.03	375.50	-85	2,215	-3.84%	大賣/
2023/07/12	54	388.66	85	386.52	385.00	-31	2,241	-1.38%
2023/07/11	34	394.63	32	397.67	396.50	2	2,287	0.09%
2023/07/10	4	404.25	35	404.19	400.00	-31	2,297	-1.35%
2023/07/07	67	399.42	15	399.93	399.00	52	2,343	2.22%
2023/07/06	35	410.21	28	408.04	405.00	7	2,397	0.29%
2023/07/05	71	412.14	4	416.00	413.50	67	2,442	2.74%
2023/07/04	13	419.27	166	418.92	415.50	-153	2,445	-6.26%	大賣/鉅額交易
2023/07/03	96	433.57	20	432.65	432.50	76	2,433	3.12%
2023/06/30	47	425.69	7	427.36	428.50	40	2,455	1.63%
2023/06/29	38	418.37	23	417.57	418.00	15	2,467	0.61%
2023/06/28	17	417.91	24	416.02	417.00	-7	2,481	-0.28%
2023/06/27	120	426.87	32	428.61	416.50	88	2,485	3.54%	大買/
2023/06/26	151	424.32	83	427.70	424.50	68	2,490	2.73%	大買/
2023/06/21	54	421.43	92	419.39	427.00	-38	2,464	-1.54%
2023/06/20	90	411.68	19	414.42	417.00	71	2,474	2.87%
2023/06/19	59	409.97	49	408.52	407.00	10	2,477	0.40%
2023/06/16	65	401.27	47	401.40	400.50	18	2,480	0.73%
2023/06/15	219	400.59	102	402.67	406.00	117	2,542	4.60%	大買/大賣/鉅額交易
2023/06/14	67	392.48	144	393.45	387.00	-77	2,577	-2.99%	大賣/
2023/06/13	87	401.22	261	403.12	396.00	-174	2,585	-6.73%	大賣/鉅額交易
2023/06/12	253	391.25	91	393.03	399.50	162	2,588	6.26%	大買/鉅額交易
2023/06/09	149	376.20	197	374.85	377.50	-48	2,532	-1.90%	大買/大賣/
2023/06/08	92	363.70	239	361.54	362.00	-147	2,484	-5.92%	大賣/鉅額交易
2023/06/07	41	354.73	68	353.57	356.50	-27	2,463	-1.10%
2023/06/06	41	349.28	107	350.83	348.50	-66	2,460	-2.68%	大賣/
2023/06/05	211	353.52	14	353.82	353.50	197	2,454	8.03%	大買/鉅額交易
2023/06/02	13	360.65	36	358.61	356.50	-23	2,473	-0.93%
2023/06/01	47	364.43	23	363.33	363.50	24	2,536	0.95%
2023/05/31	17	363.09	39	363.22	361.50	-22	2,569	-0.86%
2023/05/30	47	364.20	41	364.20	366.50	6	2,555	0.23%
2023/05/29	86	382.20	183	372.83	370.00	-97	2,539	-3.82%	大賣/
2023/05/26	7	378.00	239	380.33	375.00	-232	2,523	-9.19%	大賣/鉅額交易
2023/05/25	159	378.95	152	378.09	380.50	7	2,446	0.29%	大買/大賣/
2023/05/24	7	370.57	138	370.05	369.00	-131	2,388	-5.49%	大賣/鉅額交易
2023/05/23	54	368.34	22	370.30	370.50	32	2,381	1.34%
2023/05/22	75	375.70	102	370.57	367.50	-27	2,409	-1.12%	大賣/
2023/05/19	57	376.79	177	373.64	372.00	-120	2,430	-4.94%	大賣/鉅額交易
2023/05/18	106	372.04	112	372.40	370.50	-6	2,412	-0.25%	大買/大賣/
2023/05/17	348	365.35	37	363.77	373.50	311	2,371	13.11%	大買/鉅額交易
2023/05/16	66	339.54	10	335.35	340.50	56	2,262	2.47%
2023/05/15	15	332.00	55	333.87	330.50	-40	2,261	-1.77%
2023/05/12	12	337.04	120	335.75	337.00	-108	2,317	-4.66%	大賣/鉅額交易
2023/05/11	33	344.24	41	341.83	341.00	-8	2,412	-0.33%
2023/05/10	26	337.90	57	338.59	343.00	-31	2,430	-1.28%
2023/05/09	21	336.40	34	338.56	333.50	-13	2,441	-0.53%
2023/05/08	39	345.21	10	344.55	343.50	29	2,454	1.18%
2023/05/05	99	341.90	19	341.82	341.50	80	2,475	3.23%
2023/05/04	25	349.36	54	346.87	345.50	-29	2,488	-1.17%
2023/05/03	61	348.98	0	0.00	349.50	61	2,502	2.44%
2023/05/02	50	349.62	43	349.58	349.00	7	2,526	0.28%
2023/04/28	27	352.76	4	351.13	349.00	23	2,565	0.90%
2023/04/27	33	348.85	46	346.80	347.00	-13	2,558	-0.51%
2023/04/26	124	338.49	32	341.91	346.50	92	2,617	3.52%	大買/
2023/04/25	48	332.17	34	342.07	331.50	14	2,781	0.50%
2023/04/24	31	342.42	14	343.11	348.00	17	2,813	0.60%
2023/04/21	37	345.50	83	350.22	339.00	-46	2,837	-1.62%
2023/04/20	7	345.36	29	343.19	344.00	-22	2,821	-0.78%
2023/04/19	45	347.52	54	347.59	344.00	-9	2,828	-0.32%
2023/04/18	105	345.68	38	346.22	343.50	67	2,828	2.37%	大買/
2023/04/17	24	356.92	258	356.36	349.00	-234	2,801	-8.35%	大賣/鉅額交易
2023/04/14	127	368.82	31	366.05	365.50	96	2,777	3.46%	大買/
2023/04/13	150	358.45	15	357.90	358.50	135	2,749	4.91%	大買/鉅額交易
2023/04/12	79	361.29	169	362.80	362.00	-90	2,765	-3.25%	大賣/
2023/04/11	164	377.90	125	375.25	372.50	39	2,734	1.43%	大買/大賣/
2023/04/10	83	372.16	60	368.23	371.50	23	2,685	0.86%
2023/04/07	35	363.93	5	362.80	366.50	30	2,632	1.14%
2023/04/06	7	361.43	124	363.74	360.00	-117	2,620	-4.46%	大賣/鉅額交易
2023/03/31	84	373.53	12	372.33	374.00	72	2,591	2.78%
2023/03/30	50	363.46	46	361.64	365.50	4	2,544	0.16%
2023/03/29	49	361.52	34	365.49	366.00	15	2,518	0.60%
2023/03/28	9	364.11	69	366.41	365.00	-60	2,502	-2.40%
2023/03/27	132	370.00	148	370.97	375.50	-16	2,472	-0.65%	大買/大賣/
2023/03/24	57	364.11	39	364.17	360.00	18	2,408	0.75%
2023/03/23	77	369.18	36	367.14	364.00	41	2,385	1.72%
2023/03/22	40	363.80	55	364.16	363.00	-15	2,349	-0.64%
2023/03/21	57	358.20	29	360.16	355.00	28	2,323	1.20%
2023/03/20	87	353.75	149	355.14	349.00	-62	2,309	-2.69%	大賣/
2023/03/17	25	335.82	71	335.65	338.50	-46	2,259	-2.04%
2023/03/16	94	325.41	27	323.69	324.00	67	2,201	3.04%
2023/03/15	163	327.92	47	326.44	322.50	116	2,178	5.32%	大買/鉅額交易
2023/03/14	90	314.68	57	316.68	313.00	33	2,139	1.54%
2023/03/13	75	307.73	25	312.66	315.00	50	2,139	2.34%
2023/03/10	21	305.69	25	307.42	307.50	-4	2,141	-0.19%
2023/03/09	52	314.25	32	313.75	312.00	20	2,162	0.92%
2023/03/08	35	311.41	25	311.02	313.00	10	2,155	0.46%
2023/03/07	25	315.10	126	312.58	310.00	-101	2,145	-4.71%	大賣/鉅額交易
2023/03/06	122	314.59	244	311.81	316.00	-122	2,103	-5.80%	大買/大賣/鉅額交易
2023/03/03	7	296.29	97	297.36	295.50	-90	2,017	-4.46%
2023/03/02	2	291.75	38	290.96	291.00	-36	1,988	-1.81%
2023/03/01	62	292.87	19	291.21	293.50	43	1,988	2.16%
2023/02/24	66	293.16	17	293.44	291.00	49	1,990	2.46%
2023/02/23	30	289.67	7	289.00	291.50	23	1,983	1.16%
2023/02/22	46	284.03	34	283.78	284.50	12	1,985	0.60%
2023/02/21	19	292.39	48	291.59	290.50	-29	1,988	-1.46%
2023/02/20	8	299.06	94	295.62	293.00	-86	2,000	-4.30%
2023/02/17	330	292.83	11	294.32	297.00	319	2,041	15.63%	大買/鉅額交易
2023/02/16	45	282.22	19	287.55	289.50	26	2,009	1.29%
2023/02/15	32	281.70	129	279.86	278.00	-97	2,035	-4.77%	大賣/
2023/02/14	49	288.20	14	286.61	287.50	35	2,053	1.70%
2023/02/13	36	285.39	56	285.87	285.00	-20	2,091	-0.96%
2023/02/10	49	288.19	126	288.60	289.50	-77	2,112	-3.65%	大賣/
2023/02/09	210	302.73	58	302.66	296.50	152	2,072	7.34%	大買/鉅額交易
2023/02/08	220	293.28	45	295.03	294.50	175	1,958	8.94%	大買/鉅額交易
2023/02/07	40	290.68	109	291.69	292.00	-69	1,934	-3.57%	大賣/
2023/02/06	75	285.48	5	285.30	285.00	70	1,904	3.68%
2023/02/03	48	281.17	16	281.75	284.50	32	1,897	1.69%
2023/02/02	107	278.54	50	276.81	279.00	57	1,892	3.01%	大買/
2023/02/01	51	275.95	38	274.64	274.50	13	1,877	0.69%
2023/01/31	99	279.51	16	279.97	277.00	83	1,879	4.42%
2023/01/30	116	287.17	24	286.00	281.00	92	1,866	4.93%	大買/
2023/01/17	33	277.09	91	277.21	278.50	-58	1,833	-3.16%
2023/01/16	160	278.15	298	277.48	279.00	-138	1,841	-7.49%	大買/大賣/鉅額交易
2023/01/13	156	291.70	94	290.26	279.00	62	1,789	3.46%	大買/
2023/01/12	236	277.88	15	279.50	279.50	221	1,627	13.58%	大買/鉅額交易
2023/01/11	151	272.39	86	269.78	270.00	65	1,598	4.07%	大買/
2023/01/10	52	268.35	55	270.38	265.00	-3	1,600	-0.19%
2023/01/09	18	276.83	68	277.21	278.50	-50	1,586	-3.15%
2023/01/06	38	277.64	10	278.45	278.50	28	1,622	1.73%
2023/01/05	16	274.84	78	273.54	273.50	-62	1,654	-3.75%
2023/01/04	74	274.91	47	274.33	273.50	27	1,691	1.60%
2023/01/03	20	272.70	141	272.13	276.00	-121	1,690	-7.16%	大賣/鉅額交易
2022/12/30	73	267.48	61	266.83	265.00	12	1,665	0.72%
2022/12/29	266	260.70	8	254.00	263.00	258	1,635	15.77%	大買/鉅額交易
2022/12/28	20	243.93	33	245.68	251.50	-13	1,643	-0.79%
2022/12/27	8	246.00	17	248.56	247.50	-9	1,649	-0.55%
2022/12/26	0	0.00	30	249.27	248.00	-30	1,669	-1.80%
2022/12/23	17	253.68	26	251.38	254.50	-9	1,690	-0.53%
2022/12/22	1	256.00	13	254.00	252.50	-12	1,727	-0.69%
2022/12/21	10	252.20	18	251.31	250.50	-8	1,752	-0.46%
2022/12/20	33	261.76	52	257.13	247.00	-19	1,781	-1.07%
2022/12/19	3	257.67	9	256.72	258.00	-6	1,786	-0.34%
2022/12/16	4	256.75	9	256.50	257.00	-5	1,815	-0.28%
2022/12/15	7	261.43	14	261.00	261.00	-7	1,825	-0.38%
2022/12/14	32	261.25	8	262.38	262.00	24	1,833	1.31%
2022/12/13	58	258.28	7	259.14	254.50	51	1,848	2.76%
2022/12/12	35	259.34	21	266.33	257.50	14	1,866	0.75%
2022/12/09	15	272.80	81	270.88	270.00	-66	1,867	-3.54%
2022/12/08	47	267.72	40	269.55	266.00	7	1,886	0.37%
2022/12/07	18	261.94	50	264.66	259.50	-32	1,899	-1.68%
2022/12/06	101	269.49	5	267.40	271.50	96	1,973	4.87%	大買/
2022/12/05	48	263.35	59	271.46	272.50	-11	2,109	-0.52%
2022/12/02	4	256.88	66	258.03	254.50	-62	2,135	-2.90%
2022/12/01	31	254.50	74	251.24	251.00	-43	2,150	-2.00%
2022/11/30	14	243.71	58	244.66	244.50	-44	2,126	-2.07%
2022/11/29	1	239.00	91	238.63	238.00	-90	2,125	-4.24%
2022/11/28	3	240.67	17	240.74	242.00	-14	2,141	-0.65%
2022/11/25	10	242.05	52	241.35	240.00	-42	2,189	-1.92%
2022/11/24	44	238.55	72	241.01	242.00	-28	2,200	-1.27%
2022/11/23	3	233.83	24	234.40	234.00	-21	2,246	-0.93%
2022/11/22	59	232.38	3	233.50	234.00	56	2,290	2.45%
2022/11/21	57	237.75	0	0.00	235.00	57	2,342	2.43%
2022/11/18	15	240.50	14	238.21	238.00	1	2,421	0.04%
2022/11/17	75	239.42	5	238.40	239.50	70	2,445	2.86%
2022/11/16	15	243.30	55	241.77	241.00	-40	2,440	-1.64%
2022/11/15	93	243.04	110	244.93	242.50	-17	2,447	-0.69%	大賣/
2022/11/14	6	238.75	88	238.03	235.50	-82	2,454	-3.34%
2022/11/11	264	235.74	197	236.53	236.50	67	2,536	2.64%	大買/大賣/
2022/11/10	66	222.20	292	220.53	223.00	-226	2,594	-8.71%	大賣/鉅額交易
2022/11/09	154	222.06	135	229.64	229.00	19	2,569	0.74%	大買/大賣/
2022/11/08	169	219.25	57	216.96	214.50	112	2,531	4.42%	大買/鉅額交易
2022/11/07	51	218.75	89	220.72	216.00	-38	2,505	-1.52%
2022/11/04	42	217.02	5	217.10	217.00	37	2,503	1.48%
2022/11/03	99	216.58	1	218.00	217.00	98	2,514	3.90%
2022/11/02	85	213.79	1	213.50	213.00	84	2,527	3.32%
2022/11/01	99	215.87	5	216.70	216.00	94	2,552	3.68%
2022/10/31	16	215.41	64	216.70	216.50	-48	2,552	-1.88%
2022/10/28	90	209.71	48	209.05	211.00	42	2,550	1.65%
2022/10/27	163	207.95	15	208.10	210.50	148	2,575	5.75%	大買/鉅額交易
2022/10/26	38	205.37	145	203.78	205.00	-107	2,580	-4.15%	大賣/鉅額交易
2022/10/25	59	200.93	118	201.96	203.00	-59	2,600	-2.27%	大賣/
2022/10/24	31	203.61	50	204.66	200.50	-19	2,685	-0.71%
2022/10/21	64	203.98	196	204.57	200.50	-132	2,798	-4.72%	大賣/鉅額交易
2022/10/20	219	208.14	134	207.99	206.50	85	2,828	3.00%	大買/大賣/
2022/10/19	51	216.01	113	217.11	216.00	-62	2,811	-2.21%	大賣/
2022/10/18	172	214.86	111	215.78	217.00	61	2,799	2.18%	大買/大賣/
2022/10/17	137	204.47	126	215.28	219.50	11	2,780	0.40%	大買/大賣/
2022/10/14	146	221.31	144	225.47	215.50	2	2,745	0.07%	大買/大賣/
2022/10/13	209	222.09	153	224.28	219.00	56	2,708	2.07%	大買/大賣/
2022/10/12	135	237.26	19	239.26	227.00	116	2,669	4.34%	大買/鉅額交易
2022/10/11	49	255.81	70	263.16	252.00	-21	2,662	-0.79%
2022/10/07	5	279.90	56	278.79	277.50	-51	2,725	-1.87%
2022/10/06	31	283.11	40	283.24	285.00	-9	2,724	-0.33%
2022/10/05	59	290.55	161	286.85	278.50	-102	2,713	-3.76%	大賣/鉅額交易
2022/10/04	104	288.34	43	288.13	286.50	61	2,673	2.28%	大買/
2022/10/03	59	278.75	132	277.15	277.50	-73	2,641	-2.76%	大賣/
2022/09/30	108	279.56	73	275.59	282.00	35	2,629	1.33%	大買/
2022/09/29	68	279.89	75	279.35	280.00	-7	2,619	-0.27%
2022/09/28	36	270.57	155	270.75	267.50	-119	2,589	-4.60%	大賣/鉅額交易
2022/09/27	52	273.02	110	275.37	279.50	-58	2,586	-2.24%	大賣/
2022/09/26	35	270.73	93	268.65	265.50	-58	2,568	-2.26%
2022/09/23	99	278.36	27	282.93	273.50	72	2,557	2.82%
2022/09/22	17	290.38	22	291.23	292.00	-5	2,523	-0.20%
2022/09/21	30	288.63	5	288.50	290.50	25	2,509	1.00%
2022/09/20	107	287.68	74	291.04	291.00	33	2,500	1.32%	大買/
2022/09/19	107	282.64	74	282.91	280.50	33	2,476	1.33%	大買/
2022/09/16	32	291.02	62	290.40	287.50	-30	2,451	-1.22%
2022/09/15	100	296.09	116	300.57	293.00	-16	2,430	-0.66%	大賣/
2022/09/14	43	292.56	181	293.75	294.50	-138	2,375	-5.81%	大賣/鉅額交易
2022/09/13	79	301.79	264	302.68	297.00	-185	2,332	-7.93%	大賣/鉅額交易
2022/09/12	445	295.88	172	292.53	298.00	273	2,245	12.16%	大買/大賣/鉅額交易
2022/09/08	86	271.69	117	269.13	281.50	-31	2,081	-1.49%	大賣/
2022/09/07	230	254.98	94	257.49	256.00	136	2,015	6.75%	大買/鉅額交易
2022/09/06	25	267.34	68	268.43	266.00	-43	1,972	-2.18%
2022/09/05	24	271.90	103	274.73	270.00	-79	1,961	-4.03%	大賣/
2022/09/02	52	278.06	66	274.67	273.00	-14	1,947	-0.72%
2022/09/01	103	278.05	127	287.22	277.00	-24	1,927	-1.24%	大買/大賣/
2022/08/31	33	285.67	151	286.60	285.00	-118	1,879	-6.28%	大賣/鉅額交易
2022/08/30	79	286.08	60	286.42	288.00	19	1,859	1.02%
2022/08/29	71	273.05	148	277.66	282.50	-77	1,796	-4.29%	大賣/
2022/08/26	237	283.08	49	285.60	281.50	188	1,748	10.75%	大買/鉅額交易
2022/08/25	209	280.06	89	273.99	284.00	120	1,694	7.08%	大買/鉅額交易
2022/08/24	105	262.26	39	260.83	263.00	66	1,613	4.09%	大買/
2022/08/23	35	254.87	15	254.83	255.00	20	1,581	1.26%
2022/08/22	36	261.21	117	260.19	260.00	-81	1,584	-5.11%	大賣/
2022/08/19	59	274.12	155	278.98	267.00	-96	1,571	-6.11%	大賣/
2022/08/18	112	269.60	170	269.42	270.50	-58	1,499	-3.87%	大買/大賣/
2022/08/17	244	262.34	115	261.94	266.00	129	1,395	9.24%	大買/大賣/鉅額交易
2022/08/16	68	248.53	21	245.69	245.00	47	1,283	3.66%
2022/08/15	52	246.01	30	248.35	249.00	22	1,268	1.73%
2022/08/12	16	243.38	25	242.44	241.00	-9	1,257	-0.72%
2022/08/11	42	244.17	92	246.67	243.00	-50	1,260	-3.97%
2022/08/10	59	246.56	29	246.29	244.00	30	1,243	2.41%
2022/08/09	51	246.67	54	245.64	251.50	-3	1,230	-0.24%
2022/08/08	129	244.23	122	246.89	250.00	7	1,210	0.58%	大買/大賣/
2022/08/05	47	240.64	18	240.28	240.00	29	1,174	2.47%
2022/08/04	26	236.87	67	237.87	238.00	-41	1,158	-3.54%
2022/08/03	32	238.94	101	240.66	236.50	-69	1,137	-6.07%	大賣/
2022/08/02	42	238.00	72	237.56	237.00	-30	1,098	-2.73%
2022/08/01	47	240.02	82	243.90	246.50	-35	1,064	-3.29%
2022/07/29	111	250.67	177	251.18	244.00	-66	1,024	-6.44%	大買/大賣/
2022/07/28	280	239.28	160	242.20	237.50	120	920	13.03%	大買/大賣/鉅額交易
2022/07/27	10	227.85	95	227.15	239.50	-85	785	-10.82%
2022/07/26	29	217.26	11	219.95	218.00	18	724	2.48%
2022/07/25	79	215.07	32	219.06	220.50	47	711	6.61%
2022/07/22	70	211.34	116	213.02	212.00	-46	690	-6.66%	大賣/
2022/07/21	37	210.66	30	208.53	207.50	7	674	1.04%
2022/07/20	112	208.29	58	214.18	207.00	54	671	8.04%	大買/
2022/07/19	35	211.06	45	211.93	211.00	-10	650	-1.54%
2022/07/18	39	210.63	54	213.22	212.50	-15	641	-2.34%
2022/07/15	201	198.22	112	200.50	208.00	89	603	14.75%	大買/大賣/
2022/07/14	1	190.00	30	184.72	192.50	-29	527	-5.49%
2022/07/13	15	177.23	3	175.67	175.00	12	526	2.28%
2022/07/12	33	170.79	3	174.50	169.50	30	532	5.63%
2022/07/11	1	180.50	11	181.00	180.00	-10	535	-1.87%
2022/07/08	31	184.95	10	184.30	184.00	21	535	3.92%
2022/07/07	20	172.28	32	175.19	176.50	-12	525	-2.29%
2022/07/06	88	172.25	36	170.36	168.00	52	514	10.10%
2022/07/05	52	176.31	29	174.84	176.00	23	511	4.50%
2022/07/04	69	185.07	15	190.30	184.50	54	492	10.96%
2022/07/01	15	201.23	40	205.89	196.50	-25	489	-5.11%
2022/06/30	3	213.33	24	214.77	214.00	-21	493	-4.25%
2022/06/29	1	218.00	27	219.81	222.00	-26	495	-5.25%
2022/06/28	25	219.20	10	219.50	221.50	15	498	3.01%
2022/06/27	5	221.90	7	222.14	222.50	-2	499	-0.40%
2022/06/24	3	216.67	15	215.77	214.50	-12	504	-2.38%
2022/06/23	0	0.00	22	215.55	215.00	-22	506	-4.34%
2022/06/22	0	0.00	14	220.04	218.00	-14	509	-2.75%
2022/06/21	0	0.00	20	225.38	225.50	-20	508	-3.93%
2022/06/20	7	223.14	21	224.31	221.00	-14	511	-2.74%
2022/06/17	4	232.25	22	233.52	233.50	-18	507	-3.55%
2022/06/16	2	240.25	20	245.73	235.00	-18	508	-3.54%
2022/06/15	0	0.00	10	242.25	243.00	-10	503	-1.98%
2022/06/14	3	235.83	11	235.18	238.00	-8	506	-1.58%
2022/06/13	2	242.00	34	242.91	242.00	-32	503	-6.35%
2022/06/10	6	250.50	5	250.80	249.00	1	507	0.20%
2022/06/09	14	254.36	5	255.10	256.00	9	505	1.78%
2022/06/08	7	251.29	4	250.50	251.00	3	513	0.58%
2022/06/07	3	246.83	3	247.00	246.00	0	517	0.00%
2022/06/06	8	252.00	8	251.13	250.00	0	523	0.00%
2022/06/02	24	252.67	5	256.10	251.00	19	535	3.55%
2022/06/01	35	258.70	5	260.50	259.00	30	532	5.63%
2022/05/31	21	256.83	3	258.17	258.50	18	537	3.35%
2022/05/30	1	256.50	6	254.67	256.50	-5	542	-0.92%
2022/05/27	8	248.13	12	247.46	249.50	-4	535	-0.75%
2022/05/26	2	237.00	2	246.50	242.00	0	526	0.00%
2022/05/25	9	231.78	6	232.75	233.00	3	514	0.58%
2022/05/24	2	229.50	3	230.33	228.50	-1	518	-0.19%
2022/05/23	7	231.14	1	230.50	230.50	6	517	1.16%
2022/05/20	15	229.00	4	228.13	227.50	11	521	2.11%
2022/05/19	14	227.46	14	226.68	227.00	0	520	0.00%
2022/05/18	15	223.90	1	223.00	222.00	14	507	2.76%
2022/05/17	23	220.02	26	218.44	221.00	-3	505	-0.59%
2022/05/16	19	225.11	5	219.50	212.50	14	509	2.75%
2022/05/13	10	214.30	0	0.00	215.50	10	505	1.98%
2022/05/12	2	211.00	8	209.38	209.50	-6	506	-1.18%
2022/05/11	2	212.50	5	211.50	211.00	-3	508	-0.59%
2022/05/10	5	213.20	12	211.46	214.50	-7	511	-1.37%
2022/05/09	1	214.00	8	214.19	214.00	-7	514	-1.36%
2022/05/06	7	218.36	1	217.00	219.00	6	516	1.16%
2022/05/05	2	224.50	16	224.50	223.50	-14	521	-2.69%
2022/05/04	3	218.83	2	220.00	221.00	1	528	0.19%
2022/05/03	1	216.00	7	216.50	216.00	-6	537	-1.12%
2022/04/29	6	216.50	1	216.50	215.00	5	550	0.91%
2022/04/28	1	214.50	10	216.45	214.50	-9	571	-1.57%
2022/04/27	4	211.75	12	209.25	215.50	-8	579	-1.38%
2022/04/26	13	219.54	13	222.38	216.00	0	588	0.00%
2022/04/25	5	217.40	6	220.00	217.00	-1	588	-0.17%
2022/04/22	9	232.00	0	0.00	230.50	9	594	1.51%
2022/04/21	6	234.42	11	236.09	237.00	-5	628	-0.80%
2022/04/20	7	233.36	14	235.32	237.00	-7	630	-1.11%
2022/04/19	11	227.09	21	227.19	226.00	-10	626	-1.60%
2022/04/18	10	206.30	41	208.07	213.50	-31	619	-5.00%
2022/04/15	12	214.13	74	212.53	211.50	-62	619	-10.01%
2022/04/14	1	220.50	1	222.00	220.50	0	629	0.00%
2022/04/13	10	223.70	3	223.50	223.00	7	642	1.09%
2022/04/12	11	218.45	44	222.78	221.50	-33	659	-5.00%
2022/04/11	31	230.40	23	229.83	228.00	8	696	1.15%
2022/04/08	51	236.92	2	236.50	237.00	49	727	6.73%
2022/04/07	33	242.33	11	242.55	236.00	22	783	2.81%
2022/04/06	63	246.23	19	243.24	249.50	44	814	5.40%
2022/04/01	22	231.98	4	231.75	233.50	18	809	2.22%
2022/03/31	17	237.56	6	237.17	237.00	11	817	1.35%
2022/03/30	28	241.02	1	241.00	241.00	27	824	3.27%
2022/03/29	1	241.00	8	235.75	236.00	-7	835	-0.84%
2022/03/28	11	237.45	4	237.25	238.50	7	835	0.84%
2022/03/25	15	242.13	4	241.50	241.00	11	842	1.31%
2022/03/24	21	244.00	1	245.50	244.50	20	843	2.37%
2022/03/23	21	249.21	0	0.00	247.50	21	850	2.47%
2022/03/22	13	246.23	5	245.80	245.50	8	865	0.92%
2022/03/21	10	248.45	2	248.00	246.50	8	874	0.91%
2022/03/18	6	246.50	1	246.50	246.50	5	908	0.55%
2022/03/17	2	246.00	3	247.50	247.50	-1	938	-0.11%
2022/03/16	0	0.00	3	239.02	239.00	-3	1,001	-0.29%
2022/03/15	0	0.00	2	239.00	236.50	-2	1,034	-0.19%
2022/03/14	8	245.25	1	247.00	245.00	7	1,063	0.66%
2022/03/11	1	245.00	0	0.00	245.00	1	1,100	0.09%
2022/03/10	5	242.30	8	243.94	243.00	-3	1,158	-0.26%
2022/03/09	10	242.65	3	239.00	239.00	7	1,225	0.57%
2022/03/08	15	240.90	26	243.90	239.50	-11	1,305	-0.84%
2022/03/07	0	0.00	29	252.60	251.00	-29	1,379	-2.10%
2022/03/04	6	263.42	57	262.11	260.00	-51	1,438	-3.55%
2022/03/03	2	270.25	50	275.24	271.00	-48	1,437	-3.34%
2022/03/02	0	0.00	11	267.32	274.50	-11	1,443	-0.76%
2022/03/01	2	265.00	3	266.17	267.00	-1	1,434	-0.07%
2022/02/25	1	255.50	1	256.00	255.50	0	1,426	0.00%
2022/02/24	2	253.75	35	254.00	253.00	-33	1,425	-2.31%
2022/02/23	7.5	258.05	4	261.13	262.00	3.5	1,420	0.25%
2022/02/22	25	254.70	1	254.50	253.00	24	1,421	1.69%
2022/02/21	3	260.83	4	260.50	261.00	-1	1,422	-0.07%
2022/02/18	1	264.50	12	263.83	265.00	-11	1,427	-0.77%
2022/02/17	2	263.50	3	266.83	265.50	-1	1,432	-0.07%
2022/02/16	12.6	268.33	13	268.19	266.50	-0.5	1,436	-0.03%
2022/02/15	19	261.50	8	260.50	261.50	11	1,440	0.76%
2022/02/14	9	254.61	2	258.25	255.00	7	1,461	0.48%
2022/02/11	12	267.75	1	266.50	263.00	11	1,499	0.73%
2022/02/10	11	270.91	1	271.50	271.50	10	1,510	0.66%
2022/02/09	15	265.33	39	264.53	266.50	-24	1,537	-1.56%
2022/02/08	0	0.00	7	262.43	261.00	-7	1,571	-0.45%
2022/02/07	1	256.00	19	256.34	258.00	-18	1,592	-1.13%
2022/01/26	20	255.15	5	254.90	254.50	15	1,588	0.94%
2022/01/25	45	262.71	2	263.25	256.50	43	1,586	2.71%
2022/01/24	25	264.08	11	259.23	266.00	14	1,581	0.89%
2022/01/21	19	268.87	267	266.59	267.00	-248	1,570	-15.80%	大賣/鉅額交易
2022/01/20	9.7	276.09	1	274.50	278.00	8.7	1,546	0.56%
2022/01/19	7	276.43	19	278.24	276.00	-12	1,536	-0.78%
2022/01/18	30	289.30	4	290.00	285.50	26	1,523	1.71%
2022/01/17	12	288.29	0	0.00	288.50	12	1,519	0.79%
2022/01/14	35	281.77	21	286.50	279.00	14	1,515	0.92%
2022/01/13	2	300.25	17	297.76	295.00	-15	1,487	-1.01%
2022/01/12	2	300.00	14	302.21	298.50	-12	1,478	-0.81%
2022/01/11	8	302.75	12	301.88	301.00	-4	1,464	-0.27%
2022/01/10	7	294.07	25	300.24	308.00	-18	1,454	-1.24%
2022/01/07	53	294.34	47	300.71	296.00	6	1,456	0.41%
2022/01/06	11	311.14	42.4	311.66	308.50	-31.4	1,437	-2.19%
2022/01/05	143	322.56	23	324.07	318.50	120	1,420	8.45%	大買/鉅額交易
2022/01/04	14	330.07	76	332.36	323.00	-62	1,402	-4.42%
2022/01/03	283	332.13	31	330.18	334.50	252	1,356	18.57%	大買/鉅額交易
2021/12/30	21	325.69	42.4	331.42	324.00	-21.4	1,318	-1.63%
2021/12/29	12	318.33	55	323.76	324.00	-43	1,259	-3.41%
2021/12/28	6	317.08	14	317.86	315.50	-8	1,221	-0.66%
2021/12/27	2	317.75	17	317.35	317.00	-15	1,216	-1.23%
2021/12/24	8	318.38	43	317.14	315.00	-35	1,207	-2.90%
2021/12/23	9	318.28	21	318.29	313.00	-12	1,203	-1.00%
2021/12/22	3	318.00	9	315.39	314.00	-6	1,195	-0.50%
2021/12/21	16.9	317.58	1	313.00	318.00	15.9	1,194	1.33%
2021/12/20	35	313.20	2	313.25	308.50	33	1,198	2.75%
2021/12/17	6	313.25	15	314.20	313.50	-9	1,225	-0.73%
2021/12/16	23	317.57	1	321.50	319.50	22	1,230	1.79%
2021/12/15	7	309.50	2	309.00	309.00	5	1,220	0.41%
2021/12/14	144	318.69	91	314.48	306.50	53	1,212	4.37%	大買/
2021/12/13	12	322.25	22	320.89	318.50	-10	1,178	-0.85%
2021/12/10	133	322.55	183	324.26	330.00	-50	1,154	-4.33%	大買/大賣/
2021/12/09	46	317.05	24	314.65	320.00	22	1,086	2.02%
2021/12/08	61.1	320.04	46	315.88	317.50	15.1	1,052	1.44%
2021/12/07	38	313.39	5	316.90	310.00	33	1,017	3.24%
2021/12/06	6	323.50	66	320.87	320.00	-60	978	-6.13%
2021/12/03	22	314.68	37	315.88	318.00	-15	909	-1.65%
2021/12/02	205	303.04	29	305.31	303.00	176	834	21.09%	大買/鉅額交易
2021/12/01	150	295.11	32	294.48	299.50	118	748	15.76%	大買/鉅額交易
2021/11/30	12	275.00	17.3	288.01	296.00	-5.3	660	-0.81%
2021/11/29	7	265.29	22	263.25	269.50	-15	596	-2.52%
2021/11/26	16	265.81	31	264.21	267.50	-15	581	-2.58%
2021/11/24	3	253.00	3	250.83	254.00	0	561	0.00%
2021/11/23	0	0.00	18.1	251.50	250.00	-18.1	560	-3.24%
2021/11/22	8	256.94	2	256.75	257.00	6	562	1.07%
2021/11/19	4	260.38	0	0.00	257.50	4	563	0.71%
2021/11/18	2	262.50	0	0.00	255.50	2	559	0.36%
2021/11/17	1	271.00	8	265.69	263.00	-7	556	-1.26%
2021/11/16	8	267.44	3	266.00	267.50	5	549	0.91%
2021/11/15	7	265.64	21	264.45	264.00	-14	548	-2.55%
2021/11/12	3	264.50	17	267.65	262.00	-14	551	-2.54%
2021/11/11	53.5	265.80	8	267.94	263.00	45.5	544	8.36%
2021/11/10	13	262.46	15	270.67	262.00	-2	528	-0.38%
2021/11/09	4	261.50	6	266.83	263.00	-2	495	-0.40%
2021/11/08	27	268.46	31	265.48	270.00	-4	488	-0.82%
2021/11/05	28	262.00	28	259.86	263.50	0	470	0.00%
2021/11/04	15	249.23	15	256.87	249.00	0	435	0.00%
2021/11/03	1	242.50	3	242.50	241.00	-2	417	-0.48%
2021/11/02	13	248.85	7	246.43	243.50	6	421	1.42%
2021/11/01	0	0.00	5	247.80	244.50	-5	415	-1.20%
2021/10/29	0	0.00	7	242.86	242.00	-7	412	-1.69%
2021/10/28	16	243.16	1	240.50	241.00	15	414	3.62%
2021/10/27	9	242.83	0	0.00	240.00	9	417	2.15%
2021/10/26	16	242.44	3	243.67	239.00	13	423	3.07%
2021/10/25	0	0.00	14	243.86	241.50	-14	422	-3.31%
2021/10/22	11.5	239.86	2	248.00	248.00	9.5	427	2.22%
2021/10/21	14	238.93	8	240.88	236.50	6	423	1.42%
2021/10/20	6	233.17	11	232.45	233.50	-5	418	-1.20%
2021/10/19	22	233.91	0	0.00	235.00	22	434	5.07%
2021/10/18	3	232.17	6	231.75	230.00	-3	439	-0.68%
2021/10/15	5	237.60	20	234.70	233.00	-15	447	-3.35%
2021/10/14	21	224.05	1	228.00	228.00	20	450	4.44%
2021/10/13	14	220.71	13	221.92	219.50	1	468	0.21%
2021/10/12	8	228.00	4	225.75	225.50	4	494	0.81%
2021/10/08	5	225.70	0	0.00	227.00	5	593	0.84%
2021/10/07	2	221.75	2	221.75	225.50	0	685	0.00%
2021/10/06	9	217.67	15	223.53	215.00	-6	707	-0.85%
2021/10/05	14	225.50	4	228.38	226.50	10	709	1.41%
2021/10/04	1	226.50	27	229.46	228.50	-26	710	-3.66%
2021/10/01	6	230.00	3	230.83	231.00	3	708	0.42%
2021/09/30	2	235.25	12	235.04	235.00	-10	708	-1.41%
2021/09/29	6	228.75	1	230.50	229.00	5	704	0.71%
2021/09/28	9	240.56	4	243.13	238.50	5	709	0.70%
2021/09/27	7	243.29	18	244.56	246.50	-11	710	-1.55%
2021/09/24	41	246.23	40	245.96	247.00	1	708	0.14%
2021/09/23	35	225.46	5	222.60	229.50	30	697	4.30%
2021/09/22	13	210.96	12	209.38	209.00	1	688	0.15%
2021/09/17	11	221.23	0	0.00	221.00	11	683	1.61%
2021/09/16	6	221.50	1	222.00	223.00	5	682	0.73%
2021/09/15	1	225.50	1	225.00	220.00	0	684	0.00%
2021/09/14	0	0.00	3	233.83	232.00	-3	682	-0.44%
2021/09/13	2	235.25	3	235.00	234.50	-1	690	-0.14%
2021/09/09	1	232.50	1	233.00	234.00	0	714	0.00%
2021/09/08	4	235.00	0	0.00	231.00	4	725	0.55%
2021/09/07	5	238.40	1	238.50	237.50	4	736	0.54%
2021/09/06	2	250.75	0	0.00	242.50	2	742	0.27%
2021/09/03	3	248.00	4	249.50	248.50	-1	753	-0.13%
2021/09/02	10	251.00	0	0.00	244.00	10	765	1.31%
2021/09/01	17	248.91	0	0.00	250.50	17	766	2.22%
2021/08/31	3	245.00	0	0.00	247.00	3	771	0.39%
2021/08/30	6	244.08	2	245.50	244.00	4	786	0.51%
2021/08/27	2	242.00	1	240.00	243.50	1	814	0.12%
2021/08/26	0	0.00	9	245.56	240.50	-9	822	-1.09%
2021/08/24	0	0.00	1	239.00	237.50	-1	832	-0.12%
2021/08/23	2	238.50	0	0.00	239.00	2	840	0.24%
2021/08/20	0	0.00	6	228.25	230.00	-6	846	-0.71%
2021/08/19	3	234.83	3	234.67	231.50	0	853	0.00%
2021/08/18	2	225.00	24	228.67	242.00	-22	859	-2.56%
2021/08/17	6	238.50	1	236.00	233.50	5	866	0.58%
2021/08/16	27	232.76	6	235.50	234.00	21	871	2.41%
2021/08/13	11	243.59	10	245.15	244.00	1	872	0.11%
2021/08/12	4	251.25	1	248.00	251.00	3	872	0.34%
2021/08/11	6	256.67	7	256.79	252.50	-1	880	-0.11%
2021/08/10	6	269.17	3	267.00	266.00	3	889	0.34%
2021/08/09	2	269.00	8	271.75	267.00	-6	916	-0.65%
2021/08/06	0	0.00	6	268.17	277.50	-6	927	-0.65%
2021/08/05	0	0.00	1	273.00	270.50	-1	958	-0.10%
2021/08/04	1	274.00	6	273.92	272.50	-5	993	-0.50%
2021/08/03	0	0.00	5	269.40	270.00	-5	1,026	-0.49%
2021/08/02	3	269.00	4	268.50	267.00	-1	1,052	-0.10%
2021/07/30	4	273.75	7	274.29	268.00	-3	1,068	-0.28%
2021/07/29	1	275.50	8	276.00	277.50	-7	1,071	-0.65%
2021/07/28	23	272.65	2	273.00	275.00	21	1,086	1.93%
2021/07/27	1	284.00	7	287.00	281.00	-6	1,111	-0.54%
2021/07/26	2	287.75	4	287.63	288.00	-2	1,124	-0.18%
2021/07/23	5	290.90	14	285.79	284.50	-9	1,133	-0.79%
2021/07/22	10	288.20	7	286.43	283.50	3	1,130	0.27%
2021/07/21	1	289.00	10	288.15	283.50	-9	1,132	-0.79%
2021/07/20	7	287.21	7	286.57	284.00	0	1,135	0.00%
2021/07/19	1	292.00	15	287.63	286.00	-14	1,138	-1.23%
2021/07/16	23	300.13	51	298.81	299.00	-28	1,145	-2.44%
2021/07/15	5	311.90	24	315.40	306.50	-19	1,128	-1.68%
2021/07/14	18	296.11	181	297.18	308.00	-163	1,037	-15.70%	大賣/鉅額交易
2021/07/13	42	281.10	57	280.60	280.00	-15	961	-1.56%
2021/07/12	11	273.23	5	272.00	271.50	6	967	0.62%
2021/07/09	0	0.00	6	267.00	264.00	-6	979	-0.61%
2021/07/08	1	275.00	11	270.73	270.00	-10	1,014	-0.99%
2021/07/07	0	0.00	61	269.38	268.00	-61	1,046	-5.83%
2021/07/06	0	0.00	34	273.07	272.00	-34	1,078	-3.15%
2021/07/05	24	279.08	71	278.48	274.50	-47	1,116	-4.21%
2021/07/02	26	276.44	38	272.17	274.00	-12	1,135	-1.06%
2021/07/01	43	272.60	6	273.17	270.50	37	1,224	3.02%
2021/06/30	18	271.00	33	273.17	270.00	-15	1,272	-1.18%
2021/06/29	12	280.63	25	280.54	279.00	-13	1,285	-1.01%
2021/06/28	25	282.44	13	282.38	283.50	12	1,290	0.93%
2021/06/25	38	288.74	13	287.19	286.50	25	1,298	1.93%
2021/06/24	34	284.90	17	288.53	285.00	17	1,327	1.28%
2021/06/23	37	286.03	12	288.13	289.00	25	1,368	1.83%
2021/06/22	0	0.00	23	282.96	280.00	-23	1,373	-1.67%
2021/06/21	28	289.04	17	286.38	285.50	11	1,384	0.79%
2021/06/18	39	294.67	7	292.00	293.50	32	1,389	2.30%
2021/06/17	62	285.56	28	281.63	289.00	34	1,385	2.45%
2021/06/16	26	283.52	4	282.88	281.50	22	1,391	1.58%
2021/06/15	4	282.00	1	279.50	281.50	3	1,388	0.22%
2021/06/11	14	278.71	28	276.71	276.00	-14	1,394	-1.00%
2021/06/09	3	266.00	0	0.00	267.50	3	1,394	0.22%
2021/06/08	2	267.75	2	269.00	266.50	0	1,411	0.00%
2021/06/07	1	267.00	51	270.53	269.50	-50	1,435	-3.48%
2021/06/04	26	276.02	33	279.88	278.50	-7	1,456	-0.48%
2021/06/03	0	0.00	28	264.84	264.50	-28	1,459	-1.92%
2021/06/02	2	255.75	8	265.63	257.50	-6	1,472	-0.41%
2021/06/01	35	268.86	22	268.36	267.00	13	1,488	0.87%
2021/05/31	106	266.49	2	264.50	269.50	104	1,502	6.92%	大買/鉅額交易
2021/05/28	1	263.50	10	263.95	263.00	-9	1,532	-0.59%
2021/05/27	16	254.97	3	256.67	263.00	13	1,580	0.82%
2021/05/26	0	0.00	14	257.61	255.00	-14	1,646	-0.85%
2021/05/25	1	258.00	29	257.62	256.50	-28	1,782	-1.57%
2021/05/24	25	243.84	0	0.00	248.00	25	1,800	1.39%
2021/05/21	5	240.50	20	239.05	238.50	-15	1,812	-0.83%
2021/05/20	12	243.04	5	238.10	237.50	7	1,833	0.38%
2021/05/19	10	241.65	38	240.53	239.00	-28	1,846	-1.52%
2021/05/18	15	248.50	88	239.83	249.00	-73	1,855	-3.93%
2021/05/17	24	232.75	13	233.73	230.00	11	1,886	0.58%
2021/05/14	24	243.63	49	240.63	234.00	-25	1,877	-1.33%
2021/05/13	100	226.54	13	237.23	236.50	87	1,888	4.61%
2021/05/12	101	239.59	8	241.81	231.00	93	1,897	4.90%	大買/
2021/05/11	3	259.00	2	266.50	256.50	1	1,931	0.05%
2021/05/10	0	0.00	42	286.56	284.50	-42	1,965	-2.14%
2021/05/07	32	296.59	8	303.50	307.50	24	1,996	1.20%
2021/05/06	6	285.83	2	286.50	285.50	4	2,076	0.19%
2021/05/05	9	287.94	2	283.50	284.00	7	2,212	0.32%
2021/05/04	22	288.23	106	295.15	284.00	-84	2,347	-3.58%	大賣/
2021/05/03	5	306.40	23	308.39	303.50	-18	2,427	-0.74%
2021/04/29	21	322.60	4	322.00	318.50	17	2,668	0.64%
2021/04/28	5	320.30	7	321.43	317.50	-2	2,830	-0.07%
2021/04/27	54	323.71	0	0.00	322.00	54	2,943	1.83%
2021/04/26	2	322.50	3	323.00	323.00	-1	3,004	-0.03%
2021/04/23	3	323.50	0	0.00	322.50	3	3,075	0.10%
2021/04/22	5	323.10	19	329.53	319.50	-14	3,169	-0.44%
2021/04/21	0	0.00	13	335.62	333.00	-13	3,184	-0.41%
2021/04/20	26	339.25	15	337.43	340.00	11	3,223	0.34%
2021/04/19	0	0.00	17	335.03	334.50	-17	3,230	-0.53%
2021/04/16	6	345.58	22	344.80	342.00	-16	3,243	-0.49%
2021/04/15	27	345.63	6	345.50	354.00	21	3,267	0.64%
2021/04/14	52	340.95	25	343.58	345.50	27	3,306	0.82%
2021/04/13	29	362.66	3	368.00	351.00	26	3,280	0.79%
2021/04/12	18	363.92	1	368.50	363.00	17	3,266	0.52%
2021/04/09	72	368.69	9	366.33	360.50	63	3,249	1.94%
2021/04/08	3	367.50	17	364.76	366.00	-14	3,219	-0.43%
2021/04/07	34	368.43	42.5	367.49	369.50	-8.5	3,218	-0.26%
2021/04/06	28	348.57	25	346.86	358.00	3	3,129	0.10%
2021/04/01	48	338.71	5	336.50	337.50	43	3,075	1.40%
2021/03/31	0	0.00	6	328.58	326.00	-6	3,051	-0.20%
2021/03/30	0	0.00	13	333.50	331.50	-13	3,051	-0.43%
2021/03/29	9	342.72	21	342.02	335.00	-12	3,055	-0.39%
2021/03/26	17	324.76	0	0.00	338.50	17	3,044	0.56%
2021/03/25	4	316.25	3	319.00	317.50	1	3,007	0.03%
2021/03/24	7	320.00	2	319.00	321.50	5	3,005	0.17%
2021/03/23	0	0.00	7	315.79	315.00	-7	2,992	-0.23%
2021/03/22	2	307.00	7	310.86	314.50	-5	2,983	-0.17%
2021/03/19	20	314.08	3	316.00	313.00	17	2,981	0.57%
2021/03/18	0	0.00	2	326.00	322.00	-2	2,978	-0.07%
2021/03/17	1	328.00	5	327.30	324.00	-4	3,000	-0.13%
2021/03/16	7	324.86	13	324.00	324.50	-6	3,000	-0.20%
2021/03/15	7	320.00	1	320.00	320.00	6	3,011	0.20%
2021/03/12	1	320.00	7	320.36	317.00	-6	3,025	-0.20%
2021/03/11	2	321.50	0	0.00	320.00	2	3,013	0.07%
2021/03/10	5	311.50	38	309.41	313.00	-33	2,998	-1.10%
2021/03/09	0	0.00	7	301.71	299.00	-7	2,973	-0.24%
2021/03/08	4	311.00	2	316.50	310.00	2	2,958	0.07%
2021/03/05	0	0.00	36	324.21	318.00	-36	2,971	-1.21%
2021/03/04	0	0.00	13	337.31	330.50	-13	2,968	-0.44%
2021/03/03	1	343.00	34	335.81	343.00	-33	2,954	-1.12%
2021/03/02	15	350.40	56	355.49	335.50	-41	2,932	-1.40%
2021/02/26	21	356.64	68	356.64	352.50	-47	2,886	-1.63%
2021/02/25	57	370.11	30	369.70	372.50	27	2,823	0.96%
2021/02/24	13	351.08	0	0.00	349.50	13	2,691	0.48%
2021/02/23	11	346.23	0	0.00	347.50	11	2,692	0.41%
2021/02/22	7	355.14	10	355.00	352.50	-3	2,778	-0.11%
2021/02/19	2	355.00	26	351.90	350.50	-24	2,765	-0.87%
2021/02/18	10.9	353.94	10	352.90	355.00	0.9	2,792	0.03%
2021/02/17	61.1	348.29	16	354.78	355.50	45.1	2,843	1.59%
2021/02/05	27	336.76	2	335.75	334.00	25	2,829	0.88%
2021/02/04	35	337.09	3	339.50	335.00	32	2,857	1.12%
2021/02/03	9	335.89	49	340.92	340.00	-40	2,890	-1.38%
2021/02/02	41.3	349.01	15	344.80	345.50	26.3	2,877	0.91%
2021/02/01	58	332.42	78	337.32	332.00	-20	2,876	-0.70%
2021/01/29	41.8	353.04	17	354.18	348.00	24.8	2,819	0.88%
2021/01/28	7	356.14	26	353.10	349.00	-19	2,771	-0.69%
2021/01/27	2	361.00	5	362.30	371.00	-3	2,689	-0.11%
2021/01/26	43	351.31	11	362.91	347.50	32	2,561	1.25%
2021/01/25	32	364.64	42	362.69	369.50	-10	2,450	-0.41%
2021/01/22	37	366.42	58	359.70	359.50	-21	2,351	-0.89%
2021/01/21	71	329.59	35	324.50	338.50	36	2,105	1.71%
2021/01/20	76	306.34	0	0.00	308.00	76	1,942	3.91%
2021/01/19	0	0.00	70	296.27	299.50	-70	1,824	-3.84%
2021/01/18	55	297.44	11	294.36	300.00	44	1,762	2.50%
2021/01/15	15	294.87	183	297.16	283.00	-168	1,686	-9.96%	大賣/鉅額交易
2021/01/14	1	284.00	59	282.62	283.00	-58	1,596	-3.63%
2021/01/13	192	287.11	0	0.00	291.50	192	1,571	12.22%	大買/鉅額交易
2021/01/12	18	281.14	0	0.00	278.00	18	1,540	1.17%
2021/01/11	23	283.76	0	0.00	282.50	23	1,551	1.48%
2021/01/08	14	281.36	50	279.36	282.50	-36	1,557	-2.31%
2021/01/07	61	285.16	19	290.03	286.00	42	1,527	2.75%
2021/01/06	7	270.50	2	270.50	271.50	5	1,489	0.34%
2021/01/05	55	280.08	0	0.00	277.50	55	1,499	3.67%
2021/01/04	45	275.33	15	275.90	276.50	30	1,514	1.98%
2020/12/31	0	0.00	12	270.71	273.00	-12	1,543	-0.78%
2020/12/30	5	270.50	1	271.00	271.50	4	1,574	0.25%
2020/12/29	20	260.58	0	0.00	263.00	20	1,626	1.23%
2020/12/28	7	260.21	2	261.00	259.50	5	1,729	0.29%
2020/12/25	14	258.29	1	260.00	258.50	13	1,794	0.72%
2020/12/24	36	268.10	9	267.83	265.00	27	1,901	1.42%
2020/12/23	51	258.38	9	257.50	264.00	42	1,927	2.18%
2020/12/22	7	260.36	1	253.50	253.50	6	1,942	0.31%
2020/12/21	10	263.30	4	261.50	260.50	6	1,960	0.31%
2020/12/18	7	268.14	0	0.00	266.50	7	1,965	0.36%
2020/12/17	8	273.06	0	0.00	270.00	8	1,975	0.40%
2020/12/16	28	273.54	0	0.00	272.00	28	2,014	1.39%
2020/12/15	16	269.56	3	269.83	269.00	13	2,048	0.63%
2020/12/14	35	269.86	16	270.00	273.00	19	2,060	0.92%
2020/12/11	21	269.57	44	276.07	272.50	-23	2,084	-1.10%
2020/12/10	3	285.83	2	285.00	284.00	1	2,107	0.05%
2020/12/09	15	293.10	10	291.70	291.00	5	2,193	0.23%
2020/12/08	60	289.63	119	291.14	292.50	-59	2,275	-2.59%	大賣/
2020/12/07	5	283.00	0	0.00	281.00	5	2,284	0.22%
2020/12/04	1	286.00	0	0.00	283.00	1	2,301	0.04%
2020/12/03	0	0.00	1	287.00	287.50	-1	2,312	-0.04%
2020/12/02	0	0.00	10	287.15	287.00	-10	2,340	-0.43%
2020/11/30	23	286.91	78	292.50	292.50	-55	2,357	-2.33%
2020/11/27	17	288.38	0	0.00	287.00	17	2,354	0.72%
2020/11/26	4	286.75	0	0.00	288.50	4	2,367	0.17%
2020/11/25	7	283.93	0	0.00	283.50	7	2,376	0.29%
2020/11/24	2	288.00	1	288.50	287.00	1	2,407	0.04%
2020/11/23	2	290.25	2	291.50	289.00	0	2,464	0.00%
2020/11/20	4	290.88	0	0.00	292.00	4	2,539	0.16%
2020/11/19	14	297.43	3	291.17	288.50	11	2,550	0.43%
2020/11/18	14	292.25	4	291.38	293.50	10	2,489	0.40%
2020/11/17	3	296.33	1	298.00	289.00	2	2,517	0.08%
2020/11/16	2	298.25	52	296.38	296.50	-50	2,518	-1.99%
2020/11/13	30	288.02	54	287.25	288.50	-24	2,474	-0.97%
2020/11/12	64	285.80	5	283.70	283.50	59	2,456	2.40%
2020/11/11	9	284.50	14	283.96	277.00	-5	2,421	-0.21%
2020/11/10	12	280.50	65	277.10	273.50	-53	2,386	-2.22%
2020/11/09	51	278.76	0	0.00	282.00	51	2,374	2.15%
2020/11/06	0	0.00	1	263.50	260.00	-1	2,353	-0.04%
2020/11/02	1	256.50	2	255.50	244.50	-1	2,481	-0.04%
2020/10/30	97	260.05	10	260.25	256.50	87	2,580	3.37%
2020/10/29	0	0.00	4	262.88	264.00	-4	2,582	-0.15%
2020/10/23	0	0.00	1	271.00	271.00	-1	2,681	-0.04%
2020/10/22	0	0.00	5	267.70	267.00	-5	2,764	-0.18%
2020/10/21	1	273.00	1	275.50	273.00	0	2,826	0.00%
2020/10/20	0	0.00	5	278.10	278.50	-5	2,871	-0.17%
2020/10/19	4	275.38	0	0.00	274.00	4	2,935	0.14%
2020/10/16	0	0.00	34	287.28	282.50	-34	2,915	-1.17%
2020/10/15	0	0.00	12	287.04	293.50	-12	2,887	-0.42%
2020/10/14	0	0.00	12	291.75	289.00	-12	2,872	-0.42%
2020/10/13	43	292.33	9	290.50	291.00	34	2,859	1.19%
2020/10/12	2	299.00	11	295.36	295.50	-9	2,838	-0.32%
2020/10/08	0	0.00	5	294.00	295.00	-5	2,806	-0.18%
2020/10/07	0	0.00	12	289.00	293.00	-12	2,766	-0.43%
2020/10/06	135	294.84	9	294.33	288.00	126	2,727	4.62%	大買/鉅額交易
2020/10/05	0	0.00	101	286.69	290.00	-101	2,664	-3.79%	大賣/鉅額交易
2020/09/29	0	0.00	32	274.19	271.00	-32	2,618	-1.22%
2020/09/23	4	269.63	0	0.00	273.00	4	2,683	0.15%
2020/09/22	0	0.00	7	269.71	268.50	-7	2,686	-0.26%
2020/09/21	0	0.00	22	275.18	273.50	-22	2,675	-0.82%
2020/09/18	43	269.20	130	272.00	272.00	-87	2,640	-3.29%	大賣/
2020/09/17	98	270.26	16	269.78	268.00	82	2,611	3.14%
2020/09/16	26	270.56	0	0.00	269.50	26	2,598	1.00%
2020/09/15	8	269.88	0	0.00	268.00	8	2,574	0.31%
2020/09/14	18	269.86	0	0.00	269.00	18	2,543	0.71%
2020/09/10	0	0.00	5	242.90	242.00	-5	2,484	-0.20%
2020/09/08	47	246.73	4	245.50	251.00	43	2,535	1.70%
2020/09/07	95	249.26	0	0.00	242.50	95	2,579	3.68%
2020/09/04	1	256.50	0	0.00	256.50	1	2,651	0.04%
2020/09/02	0	0.00	1	272.00	267.00	-1	2,688	-0.04%
2020/09/01	0	0.00	1	270.00	270.00	-1	2,744	-0.04%
2020/08/31	0	0.00	3	274.33	271.00	-3	2,746	-0.11%
2020/08/28	4	267.88	4	269.13	273.00	0	2,743	0.00%
2020/08/27	4	273.13	2	273.50	268.00	2	2,733	0.07%
2020/08/26	4	272.00	2	267.00	275.00	2	2,689	0.07%
2020/08/25	4	259.50	7	259.14	260.00	-3	2,632	-0.11%
2020/08/24	1	244.00	0	0.00	256.00	1	2,619	0.04%
2020/08/21	0	0.00	14	231.93	242.00	-14	2,628	-0.53%
2020/08/20	1	246.00	7	232.50	221.50	-6	2,672	-0.22%
2020/08/19	2	247.00	4	251.88	247.00	-2	2,721	-0.07%
2020/08/18	1	251.00	17	256.41	251.00	-16	2,887	-0.55%
2020/08/17	1	264.00	0	0.00	264.00	1	3,182	0.03%
2020/08/14	16	263.69	0	0.00	268.00	16	3,488	0.46%
2020/08/13	4	264.50	13	265.04	263.00	-9	3,612	-0.25%
2020/08/12	5	266.00	75	263.17	264.00	-70	3,636	-1.92%
2020/08/10	20	281.03	4	296.00	282.00	16	3,755	0.43%
2020/08/06	0	0.00	49	306.67	303.00	-49	3,880	-1.26%
2020/08/05	32	312.50	8	313.31	310.50	24	3,883	0.62%
2020/08/03	0	0.00	5	287.00	284.50	-5	3,962	-0.13%
2020/07/29	1	273.00	0	0.00	282.50	1	4,449	0.02%
2020/07/23	0	0.00	45	319.50	299.00	-45	4,633	-0.97%
2020/07/22	70	297.86	0	0.00	303.00	70	4,599	1.52%
2020/07/21	50	285.10	0	0.00	291.50	50	4,617	1.08%
2020/07/17	0	0.00	3	281.67	276.00	-3	4,696	-0.06%
2020/07/16	4	284.50	0	0.00	286.00	4	4,744	0.08%
2020/07/15	2	281.00	20	281.70	277.00	-18	4,803	-0.37%
2020/07/14	11	286.91	0	0.00	282.50	11	4,971	0.22%
2020/07/10	32	293.31	0	0.00	300.50	32	5,113	0.63%
2020/07/09	100	311.75	0	0.00	310.00	100	5,157	1.94%
2020/07/06	6	312.42	230	313.14	323.00	-224	5,152	-4.35%	大賣/鉅額交易
2020/07/03	180	294.17	0	0.00	295.00	180	5,074	3.55%	大買/鉅額交易
2020/07/02	50	295.00	0	0.00	295.00	50	5,119	0.98%
2020/06/23	0	0.00	10	235.10	236.00	-10	5,345	-0.19%
2020/06/17	25	232.28	0	0.00	232.00	25	5,453	0.46%
2020/06/16	57	230.53	0	0.00	229.50	57	5,373	1.06%
2020/06/15	0	0.00	82	230.13	222.50	-82	5,415	-1.51%
2020/06/12	60	219.01	0	0.00	231.00	60	5,460	1.10%
2020/06/11	1	225.00	0	0.00	226.00	1	5,398	0.02%
2020/06/05	33	227.03	0	0.00	224.50	33	5,218	0.63%
2020/06/04	17	224.35	0	0.00	223.00	17	5,219	0.33%
2020/06/03	24	215.00	0	0.00	222.00	24	5,212	0.46%
2020/06/02	10	211.80	0	0.00	213.50	10	5,201	0.19%
2020/06/01	6	214.00	0	0.00	212.50	6	5,192	0.12%
2020/05/29	16	215.06	0	0.00	217.00	16	5,174	0.31%
2020/05/27	0	0.00	40	227.48	228.50	-40	5,145	-0.78%
2020/05/26	0	0.00	5	229.80	225.00	-5	5,108	-0.10%
2020/05/25	0	0.00	34	228.53	225.50	-34	5,034	-0.68%
2020/05/22	30	226.90	59	220.29	229.00	-29	4,861	-0.60%
2020/05/21	68	199.90	55	195.76	210.00	13	4,572	0.28%
2020/05/20	35	186.83	0	0.00	191.00	35	4,323	0.81%
2020/05/15	0	0.00	10	179.75	183.00	-10	4,254	-0.24%
2020/05/13	0	0.00	2	187.00	184.00	-2	4,115	-0.05%
2020/05/11	0	0.00	2	191.50	188.00	-2	3,942	-0.05%
2020/05/08	2	187.00	0	0.00	187.00	2	3,847	0.05%
2020/04/29	0	0.00	4	154.50	151.50	-4	2,881	-0.14%
2020/04/16	0	0.00	11	146.18	145.00	-11	2,635	-0.42%
2020/04/14	0	0.00	5	137.50	137.50	-5	2,557	-0.20%
2020/04/13	0	0.00	2	138.00	136.00	-2	2,538	-0.08%
2020/03/31	0	0.00	74	132.86	128.50	-74	2,182	-3.39%
2020/03/26	0	0.00	14	114.61	127.50	-14	2,020	-0.69%
2020/03/23	5	95.98	6	99.60	96.20	-1	1,955	-0.05%
2020/03/20	10	95.24	15	96.69	98.00	-5	1,940	-0.26%
2020/03/19	0	0.00	10	95.17	89.10	-10	1,915	-0.52%
2020/03/18	20	99.89	0	0.00	99.00	20	1,849	1.08%
2020/03/17	3	105.50	1	105.50	105.50	2	1,783	0.11%
2020/03/16	3	125.33	0	0.00	117.00	3	1,791	0.17%
2020/03/12	1	155.00	0	0.00	143.50	1	1,768	0.06%
2020/03/10	0	0.00	1	162.00	165.00	-1	1,827	-0.05%
2020/03/09	2	165.00	1	173.50	165.00	1	1,903	0.05%
2020/03/06	1	171.50	0	0.00	173.50	1	2,205	0.05%
2020/03/05	0	0.00	1	170.00	172.50	-1	2,393	-0.04%
2020/03/04	1	169.00	0	0.00	167.00	1	2,572	0.04%
2020/03/03	4	168.25	2	174.75	168.00	2	2,624	0.08%
2020/03/02	4	167.00	0	0.00	167.00	4	2,662	0.15%
2020/02/26	1	180.00	4	178.00	178.00	-3	2,928	-0.10%
2020/02/24	0	0.00	1	178.50	182.00	-1	3,000	-0.03%
2020/02/21	4	179.00	0	0.00	179.00	4	2,993	0.13%
2020/02/20	1	174.00	1	182.00	182.00	0	2,937	0.00%
2020/02/19	0	0.00	5	172.10	172.50	-5	2,758	-0.18%
2020/02/18	1	172.00	0	0.00	169.00	1	2,769	0.04%
2020/02/17	0	0.00	1	171.00	173.00	-1	2,811	-0.04%
2020/02/14	1	169.00	0	0.00	171.50	1	2,819	0.04%
2020/02/13	26	172.69	1	173.00	169.00	25	2,834	0.88%
2020/02/12	15	174.37	0	0.00	172.50	15	2,839	0.53%
2020/02/11	1	171.00	0	0.00	173.50	1	2,918	0.03%
2020/02/10	0	0.00	2	169.00	169.00	-2	2,945	-0.07%
2020/02/07	1	167.00	1	173.00	167.00	0	3,028	0.00%
2020/02/06	3	173.50	0	0.00	173.50	3	3,053	0.10%
2020/02/05	2	176.50	4	172.50	171.50	-2	3,068	-0.07%
2020/02/04	0	0.00	7	176.21	176.00	-7	3,073	-0.23%
2020/02/03	30	170.78	7	172.07	175.00	23	3,126	0.74%
2020/01/31	0	0.00	1	167.50	172.00	-1	3,176	-0.03%
2020/01/30	1	170.00	0	0.00	163.50	1	3,245	0.03%
2020/01/20	14	182.57	1	181.50	181.50	13	3,250	0.40%
2020/01/17	1	188.00	0	0.00	181.00	1	3,285	0.03%
2020/01/16	1	185.50	1	187.00	185.50	0	3,404	0.00%
2020/01/15	2	188.00	0	0.00	189.00	2	3,435	0.06%
2020/01/14	0	0.00	16	187.00	188.00	-16	3,505	-0.46%
2020/01/13	0	0.00	2	185.50	188.50	-2	3,600	-0.06%
2020/01/10	1	195.00	55	186.18	188.00	-54	3,781	-1.43%
2020/01/09	0	0.00	1	191.50	193.00	-1	3,722	-0.03%
2020/01/08	0	0.00	4	183.13	186.50	-4	3,796	-0.11%
2020/01/07	0	0.00	3	185.50	188.00	-3	3,851	-0.08%
2020/01/06	6	184.75	1	188.00	184.00	5	3,881	0.13%
2020/01/02	1	179.50	0	0.00	183.50	1	4,245	0.02%
2019/12/31	1	172.00	0	0.00	174.50	1	4,307	0.02%
2019/12/27	1	172.00	0	0.00	171.00	1	4,467	0.02%
2019/12/20	1	178.00	0	0.00	178.00	1	4,741	0.02%
2019/12/19	0	0.00	2	200.00	197.50	-2	4,846	-0.04%
2019/12/18	1	191.00	0	0.00	197.00	1	5,012	0.02%
2019/12/13	1	186.50	0	0.00	183.00	1	5,353	0.02%
2019/12/12	0	0.00	2	183.00	185.50	-2	5,335	-0.04%
2019/12/10	0	0.00	3	178.00	178.00	-3	5,294	-0.06%
2019/12/06	4	174.50	0	0.00	171.50	4	5,293	0.08%
2019/12/05	1	176.00	0	0.00	176.00	1	5,291	0.02%
2019/12/02	0	0.00	4	170.13	173.00	-4	4,842	-0.08%
2019/11/29	25	154.34	0	0.00	157.50	25	4,653	0.54%
2019/11/28	19	150.50	1	150.50	149.00	18	4,468	0.40%
2019/11/26	3	146.00	4	150.50	146.00	-1	4,360	-0.02%
2019/11/25	0	0.00	5	143.60	146.00	-5	4,176	-0.12%
2019/11/21	1	127.00	0	0.00	127.00	1	3,954	0.03%
2019/11/19	6	125.00	0	0.00	125.00	6	3,978	0.15%
2019/11/18	2	128.00	0	0.00	128.00	2	3,984	0.05%
2019/11/08	33	119.47	1	124.00	124.00	32	4,039	0.79%
2019/11/07	0	0.00	15	124.50	124.50	-15	4,007	-0.37%
2019/11/04	0	0.00	40	126.59	124.00	-40	4,073	-0.98%
2019/10/31	0	0.00	1	125.00	125.00	-1	4,083	-0.02%
2019/10/30	2	126.50	5	127.00	130.00	-3	4,053	-0.07%
2019/10/29	52	124.75	0	0.00	120.50	52	3,986	1.30%
2019/10/28	2	131.00	7	132.50	131.00	-5	3,952	-0.13%
2019/10/25	1	131.00	0	0.00	131.00	1	3,966	0.03%
2019/10/24	0	0.00	22	132.57	134.00	-22	3,926	-0.56%
2019/10/22	3	127.17	0	0.00	127.00	3	3,793	0.08%
2019/10/21	0	0.00	10	126.75	127.00	-10	3,737	-0.27%
2019/10/18	7	123.50	0	0.00	123.50	7	3,656	0.19%
2019/10/17	0	0.00	6	117.00	117.00	-6	3,541	-0.17%
2019/10/16	1	112.50	38	112.91	116.00	-37	3,540	-1.04%
2019/10/15	0	0.00	5	111.90	111.00	-5	3,440	-0.15%
2019/10/14	7	111.43	37	113.03	110.50	-30	3,380	-0.89%
2019/10/09	0	0.00	210	114.23	112.50	-210	3,332	-6.30%	大賣/鉅額交易
2019/10/08	0	0.00	1	104.50	112.50	-1	3,122	-0.03%
2019/10/07	0	0.00	17	100.58	102.50	-17	3,042	-0.56%
2019/10/04	3	97.80	0	0.00	100.00	3	3,010	0.10%
2019/10/03	11	97.87	20	97.47	97.80	-9	2,971	-0.30%
2019/10/02	8	97.30	0	0.00	98.90	8	2,863	0.28%
2019/10/01	0	0.00	37	97.11	97.00	-37	2,822	-1.31%
2019/09/27	4	97.20	1	96.50	97.20	3	2,752	0.11%
2019/09/25	16	96.16	24	97.16	96.30	-8	2,610	-0.31%
2019/09/24	2	97.80	10	97.85	98.00	-8	2,551	-0.31%
2019/09/23	14	96.93	5	99.10	96.20	9	2,445	0.37%
2019/09/20	3	93.30	6	89.68	95.50	-3	2,249	-0.13%
2019/09/19	0	0.00	5	83.80	86.90	-5	2,077	-0.24%
2019/09/18	8	75.00	4	79.00	79.00	4	1,908	0.21%
2019/09/17	3	73.00	7	73.30	73.00	-4	1,845	-0.22%
2019/09/16	1	75.10	0	0.00	73.20	1	1,839	0.05%
2019/09/12	8	75.01	0	0.00	74.90	8	1,829	0.44%
2019/09/09	0	0.00	1	76.50	76.60	-1	1,797	-0.06%
2019/09/06	2	75.20	0	0.00	75.20	2	1,773	0.11%
2019/09/05	0	0.00	9	74.30	74.30	-9	1,755	-0.51%
2019/09/04	21	73.27	5	74.28	74.20	16	1,736	0.92%
2019/09/03	9	72.90	14	72.77	71.50	-5	1,746	-0.29%
2019/09/02	1	72.00	4	71.30	71.10	-3	1,749	-0.17%
2019/08/30	0	0.00	10	71.92	71.80	-10	1,744	-0.57%
2019/08/29	4	72.30	1	71.90	72.30	3	1,741	0.17%
2019/08/28	6	73.10	0	0.00	71.60	6	1,724	0.35%
2019/08/27	0	0.00	1	74.00	74.00	-1	1,705	-0.06%
2019/08/26	6	74.83	3	74.60	74.60	3	1,691	0.18%
2019/08/23	4	77.05	1	76.00	76.00	3	1,675	0.18%
2019/08/22	27	76.44	5	75.86	76.70	22	1,652	1.33%
2019/08/20	1	76.10	0	0.00	75.00	1	1,584	0.06%
2019/08/19	3	77.10	0	0.00	77.10	3	1,568	0.19%
2019/08/16	1	76.60	3	77.70	77.70	-2	1,554	-0.13%
2019/08/15	0	0.00	26	74.79	75.70	-26	1,508	-1.72%
2019/08/14	5	74.20	15	76.74	75.40	-10	1,442	-0.69%
2019/08/13	29	73.48	0	0.00	71.50	29	1,389	2.09%
2019/08/12	3	74.10	24	75.05	74.10	-21	1,353	-1.55%
2019/08/08	32	77.50	13	74.78	75.90	19	1,287	1.48%
2019/08/07	10	73.12	0	0.00	74.20	10	1,177	0.85%
2019/08/06	4	65.00	5	67.60	67.60	-1	1,085	-0.09%
2019/08/05	6	67.70	0	0.00	67.70	6	1,039	0.58%
2019/08/02	20	68.35	1	69.00	69.00	19	1,008	1.88%
2019/08/01	6	69.02	0	0.00	69.10	6	985	0.61%
2019/07/31	29	66.44	0	0.00	67.30	29	939	3.09%
2019/07/29	12	64.57	0	0.00	65.90	12	848	1.41%
2019/07/26	31	60.00	0	0.00	60.10	31	803	3.86%
2019/07/25	13	60.30	0	0.00	59.90	13	801	1.62%
2019/07/24	19	58.25	0	0.00	59.40	19	776	2.45%
2019/07/23	7	58.07	0	0.00	57.90	7	779	0.90%
2019/07/22	13	58.80	0	0.00	58.50	13	750	1.73%
2019/07/19	28	57.91	1	59.40	57.60	27	716	3.77%
2019/07/17	8	50.69	0	0.00	51.10	8	562	1.42%
2019/07/16	6	52.47	0	0.00	51.50	6	555	1.08%
2019/07/15	35	49.24	0	0.00	51.60	35	528	6.62%
2019/07/11	29	48.25	0	0.00	48.80	29	464	6.25%
2019/07/10	6	44.68	0	0.00	45.20	6	394	1.52%
2019/07/09	9	41.14	0	0.00	41.60	9	357	2.52%
2018/11/28	4	32.98	0	0.00	33.10	4	95	4.17%
2018/11/27	7	32.33	0	0.00	32.80	7	94	7.37%
2018/11/26	6	31.72	0	0.00	31.75	6	94	6.33%
2018/11/23	4	31.19	0	0.00	31.20	4	101	3.94%
2018/11/22	6	30.86	0	0.00	30.95	6	103	5.81%
2018/11/21	2	30.30	0	0.00	30.70	2	100	1.98%
2018/11/20	1	30.00	0	0.00	30.30	1	100	1.00%
2018/11/19	2	30.35	0	0.00	30.00	2	100	1.99%
2018/11/16	4	30.00	0	0.00	29.90	4	99	4.01%
2018/11/15	3	30.12	0	0.00	29.50	3	98	3.04%
2018/11/13	5	29.74	0	0.00	29.50	5	100	4.96%
2018/11/12	2	29.70	0	0.00	29.50	2	102	1.95%
2018/11/06	1	30.00	0	0.00	30.00	1	112	0.89%
2018/11/05	2	30.13	0	0.00	30.00	2	114	1.75%
2018/11/02	4	30.36	0	0.00	29.80	4	116	3.45%
2018/11/01	1	29.60	0	0.00	29.65	1	116	0.86%
2018/10/30	1	29.30	0	0.00	29.35	1	123	0.81%
2018/10/25	4	29.31	0	0.00	29.70	4	130	3.06%
2018/10/24	3	30.10	0	0.00	30.10	3	133	2.24%
2018/10/23	2	30.28	0	0.00	30.00	2	138	1.45%
2018/09/04	0	0.00	7	33.69	33.90	-7	286	-2.45%
2018/08/30	0	0.00	1	34.15	34.10	-1	289	-0.34%
2018/08/29	0	0.00	1	34.10	34.10	-1	285	-0.35%
2018/08/27	1	32.20	0	0.00	32.20	1	286	0.35%
2018/08/21	1	31.55	0	0.00	31.55	1	291	0.34%
2018/08/20	7	31.30	1	32.60	31.30	6	299	2.00%
2018/08/08	0	0.00	1	34.20	34.00	-1	295	-0.34%
2018/08/06	1	34.65	0	0.00	34.65	1	293	0.34%
2018/07/26	0	0.00	3	37.80	36.80	-3	280	-1.07%
2018/07/25	0	0.00	3	37.10	37.05	-3	268	-1.12%
2018/07/24	0	0.00	57	38.68	38.50	-57	256	-22.20%
2018/07/11	3	32.08	0	0.00	31.45	3	170	1.76%
2018/07/10	3	31.88	0	0.00	31.85	3	171	1.75%
2018/07/06	10	31.29	0	0.00	31.30	10	182	5.47%
2018/07/05	6	31.64	0	0.00	31.60	6	184	3.25%
2018/07/04	9	32.52	0	0.00	32.00	9	188	4.78%
2018/07/03	3	33.72	0	0.00	33.50	3	193	1.55%
2018/07/02	1	33.75	0	0.00	33.70	1	255	0.39%
2018/06/29	8	33.94	0	0.00	33.70	8	278	2.87%
2018/06/20	0	0.00	7	35.28	35.35	-7	278	-2.51%
2018/06/19	0	0.00	3	35.60	35.50	-3	278	-1.08%
2018/06/15	0	0.00	1	35.85	35.70	-1	277	-0.36%
2018/06/13	0	0.00	2	35.93	35.75	-2	284	-0.70%
2018/06/11	0	0.00	2	35.90	35.60	-2	286	-0.70%
2018/06/07	0	0.00	1	36.85	36.80	-1	283	-0.35%
2018/05/31	0	0.00	1	36.10	36.00	-1	282	-0.35%
2018/05/15	0	0.00	1	35.80	35.65	-1	276	-0.36%
2018/05/14	0	0.00	1	35.60	35.85	-1	288	-0.35%
2018/05/10	0	0.00	1	36.40	36.35	-1	289	-0.35%
2018/05/09	0	0.00	1	36.00	35.80	-1	288	-0.35%
2018/05/08	0	0.00	2	35.33	35.50	-2	289	-0.69%
2018/05/02	0	0.00	4	36.89	36.70	-4	293	-1.36%
2018/04/30	0	0.00	2	36.45	36.85	-2	297	-0.67%
2018/04/23	0	0.00	1	38.25	37.40	-1	353	-0.28%
2018/04/20	0	0.00	1	38.25	37.75	-1	347	-0.29%
2018/04/19	0	0.00	1	36.20	36.95	-1	333	-0.30%
2018/04/18	0	0.00	1	36.00	35.85	-1	332	-0.30%
2018/04/17	0	0.00	7	36.14	35.75	-7	333	-2.10%
2018/04/16	0	0.00	2	36.63	36.45	-2	332	-0.60%
2018/04/13	0	0.00	1	36.25	36.45	-1	332	-0.30%
2018/03/29	0	0.00	4	35.85	35.85	-4	273	-1.46%
2018/03/28	0	0.00	2	35.90	35.90	-2	278	-0.72%
2018/03/26	0	0.00	1	35.55	35.55	-1	289	-0.35%
2018/03/23	0	0.00	1	35.70	35.70	-1	293	-0.34%
2018/03/02	1	36.80	0	0.00	36.80	1	724	0.14%
2018/03/01	5	37.10	0	0.00	37.10	5	725	0.69%
2018/02/23	1	37.50	0	0.00	37.50	1	727	0.14%
2018/02/21	0	0.00	1	36.20	36.20	-1	729	-0.14%
2018/02/12	2	35.05	0	0.00	35.05	2	729	0.27%
2018/01/24	0	0.00	1	39.90	39.90	-1	803	-0.12%
2018/01/12	0	0.00	3	38.95	38.90	-3	776	-0.39%
2018/01/10	0	0.00	2	39.35	39.35	-2	777	-0.26%
2018/01/09	0	0.00	1	39.85	39.85	-1	776	-0.13%