家登 (3680)-統一券商分點個股進出

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－統一券商分點個股進出

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

統一券商分點個股進出
統一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	2	492.10	17	498.47	497.50	-15	922	-1.62%
2024/12/02	4.1	491.15	43.3	492.13	492.00	-39.2	960	-4.08%
2024/11/29	3	496.50	8.1	497.01	497.00	-5.1	966	-0.53%
2024/11/28	8.1	492.68	4.3	494.94	498.00	3.8	987	0.38%
2024/11/27	2	507.00	7.5	508.67	501.00	-5.5	995	-0.55%
2024/11/26	4	517.75	45.5	520.14	517.00	-41.5	1,034	-4.01%
2024/11/25	32.1	525.31	26	523.23	526.00	6.1	1,088	0.56%
2024/11/22	3.7	507.27	29.2	506.02	507.00	-25.5	1,091	-2.34%
2024/11/21	14.1	504.45	3	505.00	503.00	11.1	1,095	1.01%
2024/11/20	25	487.38	23	487.39	488.00	2	1,091	0.18%
2024/11/19	5.1	494.69	14	492.50	490.00	-8.9	1,098	-0.81%
2024/11/18	13.6	490.09	12.1	491.09	487.50	1.5	1,133	0.14%
2024/11/15	15.1	506.34	0.1	509.04	508.00	15.1	1,140	1.32%
2024/11/14	19.2	505.37	2.9	505.97	503.00	16.3	1,155	1.41%
2024/11/13	27.2	507.91	2	508.00	504.00	25.2	1,165	2.16%
2024/11/12	18.7	503.60	9.2	502.46	502.00	9.5	1,207	0.79%
2024/11/11	17.2	511.60	16.5	511.74	512.00	0.6	1,239	0.05%
2024/11/08	31.3	528.41	30	523.43	519.00	1.3	1,243	0.10%
2024/11/07	3.5	542.02	26.2	539.81	532.00	-22.7	1,241	-1.83%
2024/11/06	48.1	548.01	5.2	546.11	546.00	42.8	1,240	3.45%
2024/11/05	1.1	536.28	1	540.04	536.00	0.1	1,261	0.00%
2024/11/04	8.2	538.15	44	538.30	536.00	-35.8	1,289	-2.78%
2024/11/01	4.1	540.81	6.4	540.61	548.00	-2.3	1,309	-0.18%
2024/10/30	29	546.21	1.2	544.31	542.00	27.8	1,321	2.11%
2024/10/29	31.1	538.09	9	544.67	537.00	22.1	1,340	1.65%
2024/10/28	4.4	530.46	18.5	530.17	533.00	-14.1	1,331	-1.06%
2024/10/25	22.6	540.20	10	537.50	543.00	12.6	1,320	0.96%
2024/10/24	11.1	554.38	34	553.32	550.00	-22.9	1,313	-1.74%
2024/10/23	4.1	563.53	32.7	563.00	561.00	-28.7	1,319	-2.17%
2024/10/22	0.4	567.71	88	562.09	564.00	-87.7	1,324	-6.62%
2024/10/21	13.2	565.63	4	570.00	562.00	9.2	1,334	0.69%
2024/10/18	2.2	567.05	4	566.25	565.00	-1.8	1,343	-0.13%
2024/10/17	5.3	570.68	15	567.07	565.00	-9.7	1,376	-0.70%
2024/10/16	21.7	572.36	64.9	572.62	572.00	-43.2	1,388	-3.11%
2024/10/15	7.3	594.61	28.2	593.18	593.00	-20.9	1,380	-1.52%
2024/10/14	1.2	590.09	0.1	599.00	598.00	1	1,388	0.07%
2024/10/11	8.2	595.48	0	0.00	598.00	8.2	1,416	0.58%
2024/10/09	91.2	595.04	4.1	590.04	593.00	87.1	1,463	5.95%
2024/10/08	13.1	601.90	32	603.84	600.00	-19	1,468	-1.29%
2024/10/07	45.1	596.33	23.4	596.26	602.00	21.8	1,478	1.47%
2024/10/04	13.3	579.30	14	582.93	575.00	-0.8	1,490	-0.05%
2024/10/01	48.3	585.25	33	582.70	589.00	15.3	1,569	0.98%
2024/09/30	32.2	567.61	2	565.52	565.00	30.2	1,591	1.90%
2024/09/27	6.3	587.02	13.3	591.54	574.00	-7	1,647	-0.42%
2024/09/26	1.4	578.33	3.4	575.78	574.00	-2	1,651	-0.12%
2024/09/25	44.1	577.18	1	580.00	574.00	43.1	1,708	2.52%
2024/09/24	8.3	576.62	32	575.19	574.00	-23.8	1,729	-1.37%
2024/09/23	47.1	588.29	15	592.07	595.00	32.1	1,723	1.86%
2024/09/20	5.3	575.21	8	580.87	570.00	-2.7	1,719	-0.16%
2024/09/19	9.8	576.43	20.6	574.51	578.00	-10.7	1,734	-0.62%
2024/09/18	24.5	569.75	9	568.11	561.00	15.5	1,727	0.90%
2024/09/16	6.3	572.03	7.7	569.86	574.00	-1.4	1,723	-0.08%
2024/09/13	30.2	557.63	12	557.75	561.00	18.2	1,716	1.06%
2024/09/12	118	543.79	26	549.23	555.00	92	1,711	5.38%	大買/
2024/09/11	26	514.85	1	515.00	515.00	25	1,682	1.49%
2024/09/10	24	522.71	13	530.00	515.00	11	1,688	0.65%
2024/09/09	8	509.88	4	512.50	515.00	4	1,683	0.24%
2024/09/06	9	516.33	17.3	514.05	511.00	-8.3	1,707	-0.49%
2024/09/05	28.1	513.44	16	517.69	509.00	12.1	1,711	0.70%
2024/09/04	5	525.00	52.2	523.69	530.00	-47.2	1,690	-2.79%
2024/09/03	26.3	564.11	58	564.59	543.00	-31.8	1,675	-1.89%
2024/09/02	3.1	550.85	115	546.45	547.00	-111.9	1,645	-6.80%	大賣/鉅額交易
2024/08/30	28.2	557.80	22	553.86	547.00	6.1	1,649	0.37%
2024/08/29	2.1	577.23	12.3	571.86	570.00	-10.2	1,657	-0.61%
2024/08/28	35.9	575.83	119.3	574.05	572.00	-83.3	1,654	-5.04%	大賣/
2024/08/27	175.3	564.25	106.2	560.51	563.00	69.1	1,631	4.23%	大買/大賣/
2024/08/26	19.3	533.92	10	527.80	521.00	9.3	1,575	0.59%
2024/08/23	12.1	533.67	8.2	528.70	538.00	3.9	1,567	0.25%
2024/08/22	9.3	531.40	10.1	530.96	524.00	-0.8	1,563	-0.05%
2024/08/21	12.9	540.54	27.1	541.07	540.00	-14.2	1,567	-0.91%
2024/08/20	27	549.85	46	547.78	551.00	-19	1,564	-1.21%
2024/08/19	77.2	526.18	1.4	526.52	527.00	75.8	1,529	4.96%
2024/08/16	11.2	524.59	21	519.00	514.00	-9.8	1,513	-0.65%
2024/08/15	14.1	519.47	8	517.50	520.00	6.1	1,496	0.41%
2024/08/14	69.3	512.26	145	509.72	519.00	-75.7	1,488	-5.08%	大賣/
2024/08/13	175.3	503.47	39.1	501.93	512.00	136.2	1,444	9.43%	大買/鉅額交易
2024/08/12	35	491.16	57	490.30	485.50	-22	1,421	-1.55%
2024/08/09	14.4	476.89	31	475.18	480.00	-16.6	1,409	-1.18%
2024/08/08	16	456.34	10.9	455.04	450.00	5.1	1,392	0.37%
2024/08/07	56	467.45	9.9	467.39	466.00	46.1	1,385	3.33%
2024/08/06	44	435.72	85.1	437.72	447.00	-41	1,380	-2.97%
2024/08/05	7.8	435.09	24.6	433.16	427.00	-16.8	1,371	-1.23%
2024/08/02	10.7	477.08	8	473.00	467.50	2.7	1,368	0.19%
2024/08/01	120.7	485.16	7	484.00	485.00	113.7	1,372	8.29%	大買/鉅額交易
2024/07/31	7	459.21	8.6	459.11	456.50	-1.6	1,394	-0.11%
2024/07/30	18	455.09	5.2	457.97	463.00	12.8	1,442	0.89%
2024/07/29	27.4	458.59	25.4	465.52	451.00	1.9	1,466	0.13%
2024/07/26	29.1	470.91	165.9	467.21	473.00	-136.8	1,458	-9.38%	大賣/鉅額交易
2024/07/23	13.2	471.23	54.4	470.22	471.00	-41.3	1,455	-2.83%
2024/07/22	6.7	460.78	20.5	463.01	459.00	-13.8	1,457	-0.95%
2024/07/19	30.1	482.57	27.4	483.05	471.50	2.7	1,459	0.18%
2024/07/18	24.5	486.72	222.2	487.61	487.00	-197.7	1,463	-13.51%	大賣/鉅額交易
2024/07/17	18.1	519.96	66	520.73	521.00	-47.9	1,439	-3.33%
2024/07/16	13.4	516.47	171	516.45	516.00	-157.7	1,436	-10.97%	大賣/鉅額交易
2024/07/15	5.1	527.15	13	524.54	527.00	-7.9	1,482	-0.53%
2024/07/12	47.6	521.28	36.1	522.94	522.00	11.5	1,512	0.76%
2024/07/11	80.3	533.12	36.1	530.40	542.00	44.2	1,515	2.92%
2024/07/10	44.4	514.29	17	513.53	512.00	27.4	1,483	1.84%
2024/07/09	36.8	515.79	18.4	514.01	520.00	18.4	1,479	1.24%
2024/07/08	30.5	510.92	152	510.46	514.00	-121.5	1,507	-8.06%	大賣/鉅額交易
2024/07/05	248	506.86	54	502.04	514.00	194.1	1,492	13.00%	大買/鉅額交易
2024/07/04	17.4	484.40	29.2	483.65	482.50	-11.8	1,437	-0.82%
2024/07/03	108.8	478.10	36.3	477.47	475.50	72.5	1,432	5.06%	大買/
2024/07/02	42.7	464.59	14.4	462.30	463.50	28.3	1,383	2.05%
2024/07/01	58.5	467.78	63.1	464.74	457.00	-4.6	1,380	-0.33%
2024/06/28	87.7	444.48	28.1	445.66	446.50	59.6	1,399	4.26%
2024/06/27	21.2	436.33	22.3	434.52	430.50	-1.1	1,408	-0.08%
2024/06/26	41.3	435.17	37	434.54	433.50	4.3	1,448	0.30%
2024/06/25	13	421.46	113	413.36	429.00	-100	1,451	-6.89%	大賣/
2024/06/24	35.3	417.41	12.6	418.50	415.00	22.7	1,431	1.58%
2024/06/21	2.1	425.60	14	424.54	425.50	-12	1,436	-0.83%
2024/06/20	11.1	427.20	58.7	424.55	424.50	-47.6	1,450	-3.28%
2024/06/19	5.1	422.20	45.6	421.96	420.00	-40.5	1,454	-2.78%
2024/06/18	17.6	426.78	8.7	426.39	423.50	8.9	1,454	0.61%
2024/06/17	1.6	431.87	51	428.60	423.50	-49.4	1,469	-3.36%
2024/06/14	5.6	432.68	31.8	432.77	434.00	-26.1	1,514	-1.73%
2024/06/13	34.9	445.90	8.1	441.12	440.00	26.8	1,523	1.76%
2024/06/12	13	433.12	6.1	433.84	436.50	7	1,507	0.46%
2024/06/11	9.1	432.36	16.1	430.16	431.50	-7	1,511	-0.46%
2024/06/07	4.4	427.49	48.7	425.10	429.00	-44.3	1,532	-2.89%
2024/06/06	16.3	427.46	2.6	430.60	420.00	13.7	1,531	0.90%
2024/06/05	19.1	426.88	5	425.69	418.50	14.1	1,523	0.92%
2024/06/04	24.3	430.11	30	427.23	431.50	-5.7	1,543	-0.37%
2024/06/03	17.1	421.67	18.1	422.98	418.50	-1	1,546	-0.06%
2024/05/31	16	419.31	19	419.00	416.00	-3	1,547	-0.19%
2024/05/30	35.1	410.99	13	412.54	410.00	22.1	1,544	1.43%
2024/05/29	36	415.50	18.3	412.99	414.50	17.8	1,576	1.13%
2024/05/28	2	416.00	84	413.90	414.00	-82	1,598	-5.13%
2024/05/27	26.3	416.33	48	412.35	412.00	-21.8	1,610	-1.35%
2024/05/24	7	406.14	0	0.00	405.50	7	1,636	0.43%
2024/05/23	16.1	409.75	53	410.75	408.50	-36.9	1,671	-2.21%
2024/05/22	7	414.86	4	414.50	416.50	3	1,786	0.17%
2024/05/21	7	411.22	2	411.75	412.00	5	1,819	0.28%
2024/05/20	3	411.33	2	410.01	407.50	1	1,834	0.05%
2024/05/17	28	411.20	12.1	412.03	415.00	15.9	1,851	0.86%
2024/05/16	54	417.01	69	414.96	412.50	-15	1,865	-0.80%
2024/05/15	16	407.91	7	408.43	409.00	9	1,873	0.48%
2024/05/14	2.1	408.53	87	406.11	408.00	-84.9	1,927	-4.41%
2024/05/13	79	418.67	37	417.30	416.50	42	1,948	2.16%
2024/05/10	104.1	418.06	21	414.62	412.00	83.1	1,945	4.27%	大買/
2024/05/09	127	412.54	11	412.29	415.00	116	1,958	5.93%	大買/鉅額交易
2024/05/08	26	407.33	12	407.29	407.50	14	1,963	0.71%
2024/05/07	25.1	396.97	5.3	397.68	398.00	19.8	1,959	1.01%
2024/05/06	52.7	391.70	22.6	391.81	392.50	30	1,960	1.53%
2024/05/03	44.2	409.56	69.1	410.81	397.00	-24.9	1,929	-1.29%
2024/05/02	22.1	408.21	124.9	406.94	409.50	-102.8	1,919	-5.36%	大賣/鉅額交易
2024/04/30	35.2	428.18	8.1	421.82	423.00	27.1	1,923	1.41%
2024/04/29	11.1	427.22	7.1	426.33	426.50	3.9	2,008	0.20%
2024/04/26	5	427.90	13.5	424.90	424.00	-8.5	2,042	-0.42%
2024/04/25	4	428.24	90.6	426.73	420.00	-86.6	2,090	-4.14%
2024/04/24	83.9	433.29	1	419.00	442.00	82.9	2,085	3.97%
2024/04/23	50	407.39	330.3	407.07	410.00	-280.3	2,076	-13.50%	大賣/鉅額交易
2024/04/22	9.1	414.57	96.8	409.02	404.50	-87.7	2,062	-4.25%
2024/04/19	160.8	425.56	91.7	436.04	419.50	69.1	2,040	3.39%	大買/
2024/04/18	44.6	468.93	162.1	465.61	464.00	-117.4	1,983	-5.92%	大賣/鉅額交易
2024/04/17	26.9	477.52	15.6	474.63	482.00	11.3	1,961	0.57%
2024/04/16	27.1	455.17	40.6	453.08	459.50	-13.4	1,946	-0.69%
2024/04/15	8.1	475.11	146.1	470.86	469.50	-138	1,935	-7.13%	大賣/鉅額交易
2024/04/12	42	481.94	61.7	479.19	479.00	-19.7	1,918	-1.03%
2024/04/11	49.5	463.05	50	456.48	470.50	-0.5	1,866	-0.03%
2024/04/10	15.5	451.40	109.1	451.21	451.00	-93.6	1,855	-5.04%	大賣/
2024/04/09	39.2	478.95	40.5	475.91	468.00	-1.2	1,821	-0.07%
2024/04/08	26.1	469.76	26.2	472.13	469.00	-0.1	1,789	0.00%
2024/04/03	22.8	472.78	94.2	470.51	474.00	-71.4	1,778	-4.02%
2024/04/02	147.2	469.33	78.6	464.49	475.50	68.7	1,758	3.90%	大買/
2024/04/01	40.8	447.71	30	448.90	458.00	10.8	1,685	0.64%
2024/03/29	175.9	443.86	38.3	441.08	434.00	137.6	1,648	8.35%	大買/鉅額交易
2024/03/28	95.1	438.17	26	438.38	432.50	69.1	1,602	4.31%
2024/03/27	8	424.56	2.2	426.82	426.00	5.8	1,587	0.37%
2024/03/26	76.1	428.37	63.8	429.23	423.00	12.2	1,590	0.77%
2024/03/25	13	434.69	27.4	432.22	430.50	-14.4	1,585	-0.91%
2024/03/22	0	0.00	105	421.24	417.50	-105	1,576	-6.66%	大賣/鉅額交易
2024/03/21	8.1	429.25	27.1	428.24	425.00	-19.1	1,585	-1.20%
2024/03/20	50.2	439.07	39.2	434.16	427.00	11	1,593	0.69%
2024/03/19	47.1	450.42	37.2	442.86	444.00	9.9	1,595	0.62%
2024/03/18	24	418.94	12.8	411.85	425.00	11.2	1,547	0.72%
2024/03/15	24	419.52	21	417.36	409.00	3.1	1,557	0.20%
2024/03/14	51	413.14	13.1	414.81	414.00	37.9	1,559	2.43%
2024/03/13	10	405.80	192.9	405.45	404.00	-182.9	1,599	-11.43%	大賣/鉅額交易
2024/03/12	8	418.44	138.9	418.08	416.50	-130.9	1,610	-8.12%	大賣/鉅額交易
2024/03/11	9	420.17	47.8	419.24	417.50	-38.8	1,647	-2.35%
2024/03/08	9	427.28	40.7	434.31	423.00	-31.7	1,668	-1.90%
2024/03/07	9.1	450.24	20.6	447.85	444.00	-11.5	1,690	-0.68%
2024/03/06	8	453.87	22.1	452.60	454.00	-14.1	1,676	-0.84%
2024/03/05	2.2	450.48	23.1	451.26	452.50	-20.9	1,698	-1.23%
2024/03/04	115.7	463.48	26	465.10	457.00	89.7	1,726	5.19%	大買/
2024/03/01	33	457.36	10.4	452.08	451.50	22.6	1,699	1.33%
2024/02/29	46.2	447.32	27.2	444.24	450.00	19.1	1,683	1.13%
2024/02/27	27.1	443.61	44.6	456.10	448.50	-17.5	1,692	-1.03%
2024/02/26	43.3	462.42	179.2	464.18	459.00	-135.9	1,715	-7.92%	大賣/鉅額交易
2024/02/23	319.7	463.40	99.2	464.17	470.00	220.6	1,687	13.07%	大買/鉅額交易
2024/02/22	17	432.96	33.6	429.67	429.00	-16.5	1,588	-1.04%
2024/02/21	9	423.78	119.6	417.44	421.00	-110.6	1,567	-7.06%	大賣/鉅額交易
2024/02/20	23	420.52	45	426.32	420.00	-22	1,569	-1.40%
2024/02/19	25.7	437.54	5.5	435.01	427.00	20.2	1,553	1.30%
2024/02/16	26.7	437.15	20.2	442.27	433.00	6.5	1,560	0.42%
2024/02/15	57.1	441.62	55.2	434.49	446.00	2	1,551	0.13%
2024/02/05	35.2	411.11	41.7	409.31	411.00	-6.5	1,554	-0.42%
2024/02/02	33	406.50	4	407.63	405.00	29	1,543	1.88%
2024/02/01	33	407.47	10	403.05	405.00	23	1,568	1.47%
2024/01/31	7.9	404.62	29.4	403.57	402.00	-21.5	1,566	-1.37%
2024/01/30	17.5	399.06	11	395.27	402.00	6.5	1,565	0.42%
2024/01/29	82.4	396.00	26.2	386.26	395.50	56.2	1,569	3.58%
2024/01/26	22.2	388.42	7	389.43	386.50	15.2	1,577	0.96%
2024/01/25	114.1	398.99	18	402.41	392.50	96.1	1,606	5.98%	大買/
2024/01/24	51	399.81	29	399.74	399.00	22	1,573	1.40%
2024/01/23	97.1	399.47	27.1	398.66	398.00	70.1	1,566	4.47%
2024/01/22	186.5	385.42	4.1	387.17	387.00	182.4	1,482	12.30%	大買/鉅額交易
2024/01/19	99	376.41	36.9	377.07	377.50	62.1	1,455	4.27%
2024/01/18	10	366.45	7.5	366.32	360.50	2.5	1,431	0.17%
2024/01/17	107.1	370.45	13	370.35	368.50	94.1	1,445	6.50%	大買/
2024/01/16	6.1	361.91	10	364.45	366.50	-3.9	1,443	-0.27%
2024/01/15	6.1	363.76	1	363.00	363.00	5.1	1,453	0.35%
2024/01/12	11	363.86	8.4	366.09	360.00	2.6	1,493	0.17%
2024/01/11	24.1	364.83	25.4	364.84	368.00	-1.3	1,502	-0.09%
2024/01/10	18.1	354.42	12	352.58	357.00	6.1	1,511	0.41%
2024/01/09	21.3	363.34	20	363.18	363.00	1.3	1,514	0.09%
2024/01/08	4.1	360.22	0	0.00	358.50	4.1	1,530	0.27%
2024/01/05	3.1	355.55	9	357.67	355.00	-5.9	1,554	-0.38%
2024/01/04	2	358.50	5.4	357.84	357.50	-3.4	1,604	-0.21%
2024/01/03	1	363.00	15	362.43	363.00	-14	1,654	-0.85%
2024/01/02	15	370.50	0	0.00	366.50	15	1,751	0.86%
2023/12/29	0.1	370.50	20	369.38	370.50	-19.9	1,805	-1.10%
2023/12/28	6.2	370.02	11.2	370.22	368.00	-5	1,811	-0.28%
2023/12/27	21	371.74	0	372.00	371.00	21	1,833	1.14%
2023/12/26	26	371.54	4	369.63	367.50	22	1,864	1.18%
2023/12/22	62	374.61	3	375.50	374.50	59	1,875	3.15%
2023/12/21	0	0.00	7	370.43	371.50	-7	1,894	-0.37%
2023/12/20	6	372.25	0.4	374.00	373.50	5.6	1,906	0.29%
2023/12/19	10.3	372.03	13	371.77	374.00	-2.7	1,915	-0.14%
2023/12/18	15.8	370.73	23.8	369.65	374.00	-7.9	1,919	-0.41%
2023/12/15	5.1	363.76	33.6	364.09	362.00	-28.5	1,904	-1.49%
2023/12/14	31.1	370.05	31.1	372.98	368.00	0	1,895	0.00%
2023/12/13	27.1	369.68	16.7	368.69	367.00	10.4	1,893	0.55%
2023/12/12	19.3	368.66	23.7	371.04	367.50	-4.4	1,910	-0.23%
2023/12/11	88.4	373.40	143	371.85	374.50	-54.6	1,895	-2.88%	大賣/
2023/12/08	250.1	372.50	22.3	370.38	372.50	227.8	1,899	12.00%	大買/鉅額交易
2023/12/07	25.2	369.18	118.6	369.98	369.00	-93.4	1,869	-4.99%	大賣/
2023/12/06	60.3	373.75	78.2	369.59	377.50	-17.9	1,845	-0.97%
2023/12/05	144.1	370.29	62	369.95	372.00	82.1	1,839	4.46%	大買/
2023/12/04	69.1	380.64	96.7	381.37	377.00	-27.5	1,877	-1.47%
2023/12/01	50.4	386.71	22	383.73	389.00	28.4	1,828	1.55%
2023/11/30	7	383.07	22	383.16	382.00	-15	1,823	-0.82%
2023/11/29	35.1	389.85	62	392.00	389.50	-26.9	1,807	-1.49%
2023/11/28	23	379.41	6	378.58	380.00	17	1,776	0.96%
2023/11/27	2	381.75	9.5	376.63	375.00	-7.5	1,796	-0.42%
2023/11/24	11	380.45	16	386.50	383.00	-5	1,797	-0.28%
2023/11/23	37.5	391.37	26.2	387.96	388.00	11.3	1,790	0.63%
2023/11/22	9	382.11	13	380.58	381.00	-4	1,739	-0.23%
2023/11/21	61.1	380.52	23	380.48	376.50	38.1	1,754	2.17%
2023/11/20	20.1	377.40	12.1	378.54	376.00	8	1,802	0.44%
2023/11/17	35.1	379.93	8	379.13	381.50	27.1	1,915	1.41%
2023/11/16	5	373.70	14	374.53	374.00	-9	1,938	-0.47%
2023/11/15	15.1	379.95	18.1	375.88	372.00	-3	1,981	-0.15%
2023/11/14	25.1	377.13	26	377.23	374.50	-0.9	2,031	-0.04%
2023/11/13	244.7	379.26	216	378.68	375.00	28.7	2,025	1.42%	大買/大賣/
2023/11/10	2	363.50	49	361.38	363.50	-47	1,973	-2.38%
2023/11/09	43.1	358.84	365.2	358.13	360.00	-322.1	1,967	-16.37%	大賣/鉅額交易
2023/11/08	2.2	367.57	162	368.96	366.00	-159.9	1,939	-8.24%	大賣/鉅額交易
2023/11/07	33.9	374.49	77	371.61	374.00	-43.1	1,921	-2.25%
2023/11/06	5.1	371.92	27	371.35	366.00	-21.9	1,931	-1.13%
2023/11/03	24	372.54	26	373.19	373.50	-2	1,932	-0.10%
2023/11/02	58	361.69	101	354.21	367.50	-43	1,950	-2.20%	大賣/
2023/11/01	8.1	340.38	44	339.52	340.00	-35.9	1,918	-1.87%
2023/10/31	3	344.00	132	338.95	336.00	-129	1,939	-6.65%	大賣/鉅額交易
2023/10/30	9	353.61	28	353.20	355.00	-19	1,935	-0.98%
2023/10/27	24	355.62	28	353.73	350.00	-4	1,939	-0.21%
2023/10/26	40.2	361.61	73.4	362.87	356.00	-33.2	1,952	-1.70%
2023/10/25	45	380.36	52	378.65	378.50	-7	1,940	-0.36%
2023/10/24	40	373.13	8	368.56	374.00	32	1,921	1.67%
2023/10/23	2	370.25	31.1	373.05	365.00	-29.1	1,928	-1.51%
2023/10/20	37.2	369.81	47	364.20	378.00	-9.8	1,930	-0.51%
2023/10/19	66.1	367.30	28.2	365.71	367.50	37.8	1,929	1.96%
2023/10/18	41.1	369.88	63.3	371.28	368.50	-22.2	1,946	-1.14%
2023/10/17	122.1	380.49	7.1	381.99	383.00	115	1,939	5.93%	大買/鉅額交易
2023/10/16	55	380.73	138.7	378.49	376.00	-83.7	1,938	-4.32%	大賣/
2023/10/13	12	389.63	36	386.67	388.50	-24	1,938	-1.24%
2023/10/12	56.1	381.94	36.1	385.11	387.00	20	1,942	1.03%
2023/10/11	42	386.62	32	383.03	382.00	10	1,931	0.52%
2023/10/06	155.7	381.59	39	380.26	380.50	116.7	1,902	6.13%	大買/鉅額交易
2023/10/05	306.6	368.31	40.1	366.01	368.50	266.6	1,827	14.59%	大買/鉅額交易
2023/10/04	35.1	353.70	22	352.02	357.00	13.1	1,789	0.73%
2023/10/03	97	357.43	26	353.87	356.50	71	1,805	3.93%
2023/10/02	98.8	356.39	41	354.51	357.50	57.8	1,804	3.20%
2023/09/28	55	345.05	20.6	346.77	344.00	34.4	1,782	1.93%
2023/09/27	24	341.11	5.1	342.11	341.00	18.9	1,785	1.06%
2023/09/26	46	344.86	4	343.25	342.00	42	1,822	2.31%
2023/09/25	59.2	335.39	18.8	332.63	338.00	40.3	1,817	2.22%
2023/09/22	20.6	321.57	80.8	320.04	326.50	-60.2	1,819	-3.31%
2023/09/21	11.1	328.90	42.6	328.10	325.50	-31.5	1,820	-1.73%
2023/09/20	14	336.39	56.9	335.63	335.00	-42.9	1,838	-2.33%
2023/09/19	26	335.02	23.5	335.15	332.50	2.5	1,891	0.13%
2023/09/18	20	333.25	292.3	333.69	330.50	-272.3	1,933	-14.09%	大賣/鉅額交易
2023/09/15	38.1	339.67	96.2	337.28	335.00	-58.1	1,948	-2.98%
2023/09/14	13	341.04	23	342.22	343.50	-10	1,955	-0.51%
2023/09/13	71	332.48	103.2	330.91	336.00	-32.2	1,974	-1.63%	大賣/
2023/09/12	38.1	325.17	219.1	323.06	322.00	-181	1,977	-9.15%	大賣/鉅額交易
2023/09/11	16	333.28	23.5	337.34	332.50	-7.5	2,002	-0.37%
2023/09/08	67	341.57	42.7	343.81	335.50	24.3	2,020	1.20%
2023/09/07	151	344.19	53.1	348.92	350.00	97.9	2,044	4.79%	大買/
2023/09/06	38.1	331.46	41.3	330.25	332.00	-3.2	2,077	-0.16%
2023/09/05	22	330.84	280.5	331.89	330.00	-258.5	2,142	-12.07%	大賣/鉅額交易
2023/09/04	50.2	335.96	10.9	335.57	333.00	39.2	2,165	1.81%
2023/09/01	34	345.75	24.2	343.74	341.50	9.8	2,171	0.45%
2023/08/31	140.1	349.23	34.6	347.26	345.00	105.4	2,178	4.84%	大買/鉅額交易
2023/08/30	15	357.80	156.9	358.01	358.00	-141.9	2,179	-6.51%	大賣/鉅額交易
2023/08/29	66	360.30	49	358.13	354.50	17	2,202	0.77%
2023/08/28	36.8	359.84	34	357.96	360.50	2.8	2,194	0.13%
2023/08/25	66	354.58	91.3	355.53	355.00	-25.3	2,202	-1.15%
2023/08/24	58.4	368.05	115.8	369.43	361.50	-57.5	2,197	-2.61%	大賣/
2023/08/23	252.9	370.46	285	369.52	376.50	-32.2	2,163	-1.49%	大買/大賣/
2023/08/22	178.3	364.58	53	359.87	367.00	125.3	2,125	5.89%	大買/鉅額交易
2023/08/21	143.7	354.08	44	350.47	362.00	99.7	2,154	4.63%	大買/
2023/08/18	267.2	347.82	41.1	349.11	351.00	226.1	2,124	10.64%	大買/鉅額交易
2023/08/17	73.7	321.25	37.2	316.89	327.50	36.5	2,061	1.77%
2023/08/16	22.2	317.81	44.8	317.81	316.00	-22.5	2,082	-1.08%
2023/08/15	23.5	314.23	31.3	313.22	313.00	-7.8	2,121	-0.37%
2023/08/14	26.4	310.29	29.7	308.84	309.50	-3.3	2,171	-0.15%
2023/08/11	17.2	315.57	83	314.01	312.50	-65.8	2,283	-2.88%
2023/08/10	18.4	314.81	24.4	314.01	310.50	-6	2,287	-0.26%
2023/08/09	11	318.69	98.3	322.25	319.00	-87.3	2,260	-3.86%
2023/08/08	10	326.14	191.2	324.63	326.00	-181.3	2,262	-8.01%	大賣/鉅額交易
2023/08/07	10.7	341.26	75	340.35	341.00	-64.3	2,236	-2.88%
2023/08/04	11.8	339.54	167.2	333.63	337.00	-155.4	2,258	-6.88%	大賣/鉅額交易
2023/08/02	13	351.57	97	343.24	339.50	-84	2,241	-3.75%
2023/08/01	105.5	360.29	26	360.19	358.00	79.5	2,228	3.57%	大買/
2023/07/31	66.1	362.62	30	361.07	362.50	36.1	2,231	1.62%
2023/07/28	66	357.16	17	353.68	353.50	49	2,213	2.21%
2023/07/27	4	349.88	108	349.94	348.50	-104	2,198	-4.73%	大賣/鉅額交易
2023/07/26	9	352.56	35	352.99	349.00	-26	2,203	-1.18%
2023/07/25	30	367.47	10	366.75	362.00	20	2,204	0.91%
2023/07/24	21	359.33	174.5	359.85	359.50	-153.5	2,207	-6.95%	大賣/鉅額交易
2023/07/21	45	371.13	81	366.79	369.50	-36	2,195	-1.64%
2023/07/20	32	380.38	6	384.17	383.00	26	2,192	1.19%
2023/07/19	62	390.16	14	389.93	385.00	48	2,184	2.20%
2023/07/18	17	392.15	73	394.06	399.00	-56	2,234	-2.51%
2023/07/17	128	401.16	46	397.42	398.00	82	2,230	3.68%	大買/
2023/07/14	122	392.78	61	393.10	393.00	61	2,217	2.75%	大買/
2023/07/13	7	383.21	66	383.02	375.50	-59	2,215	-2.66%
2023/07/12	16	387.13	111	387.30	385.00	-95	2,241	-4.24%	大賣/
2023/07/11	54	396.69	34	398.28	396.50	20	2,287	0.87%
2023/07/10	8	401.63	27	406.17	400.00	-19	2,297	-0.83%
2023/07/07	4	400.88	22.1	398.97	399.00	-18.1	2,343	-0.77%
2023/07/06	81	409.20	23	409.91	405.00	58	2,397	2.42%
2023/07/05	12	415.38	10	411.95	413.50	2	2,442	0.08%
2023/07/04	15	418.10	163	418.56	415.50	-148	2,445	-6.05%	大賣/鉅額交易
2023/07/03	46	433.17	58	432.11	432.50	-12	2,433	-0.49%
2023/06/30	76.2	426.24	16	423.44	428.50	60.2	2,455	2.45%
2023/06/29	24.1	419.33	34.4	418.54	418.00	-10.3	2,467	-0.42%
2023/06/28	15	417.97	82.1	416.20	417.00	-67.1	2,481	-2.70%
2023/06/27	32.1	425.69	72	429.05	416.50	-39.9	2,485	-1.61%
2023/06/26	64	428.82	154	426.91	424.50	-90	2,490	-3.61%	大賣/
2023/06/21	36	423.74	35	415.11	427.00	1	2,464	0.04%
2023/06/20	47	415.01	47.1	410.88	417.00	-0.1	2,474	0.00%
2023/06/19	37	412.43	8.1	409.48	407.00	28.9	2,477	1.17%
2023/06/16	41	402.35	89	399.49	400.50	-48	2,480	-1.94%
2023/06/15	64.6	404.44	54	396.99	406.00	10.6	2,542	0.42%
2023/06/14	31	390.27	16	393.88	387.00	15	2,577	0.58%
2023/06/13	284	403.36	184	404.75	396.00	100	2,585	3.87%	大買/大賣/
2023/06/12	162	395.73	49.4	389.38	399.50	112.6	2,588	4.35%	大買/鉅額交易
2023/06/09	203	373.93	42	372.32	377.50	161	2,532	6.36%	大買/鉅額交易
2023/06/08	70	363.88	29.1	362.69	362.00	41	2,484	1.65%
2023/06/07	308	353.98	3	354.67	356.50	305	2,463	12.38%	大買/鉅額交易
2023/06/06	12	348.58	24	350.29	348.50	-12	2,460	-0.49%
2023/06/05	7	353.00	14	353.00	353.50	-7	2,454	-0.29%
2023/06/02	62	357.05	66.1	361.02	356.50	-4.1	2,473	-0.17%
2023/06/01	18	364.39	34	363.56	363.50	-16	2,536	-0.63%
2023/05/31	16.1	363.63	50	363.26	361.50	-33.9	2,569	-1.32%
2023/05/30	3	362.50	42	363.79	366.50	-39	2,555	-1.53%
2023/05/29	6	371.17	3	378.33	370.00	3	2,539	0.12%
2023/05/26	16	381.91	88	381.63	375.00	-72	2,523	-2.85%
2023/05/25	52.4	380.28	122.8	376.28	380.50	-70.4	2,446	-2.88%	大賣/
2023/05/24	19	370.16	9	372.50	369.00	10	2,388	0.42%
2023/05/23	20	369.68	8	368.50	370.50	12	2,381	0.50%
2023/05/22	40	371.73	11	374.82	367.50	29	2,409	1.20%
2023/05/19	102.5	375.88	15	375.37	372.00	87.5	2,430	3.60%	大買/
2023/05/18	114	371.32	197	372.64	370.50	-83	2,412	-3.44%	大買/大賣/
2023/05/17	454	363.93	78	360.83	373.50	376	2,371	15.85%	大買/鉅額交易
2023/05/16	33	339.32	29	336.83	340.50	4	2,262	0.18%
2023/05/15	5	331.40	3	336.33	330.50	2	2,261	0.09%
2023/05/12	14	335.21	18	337.81	337.00	-4	2,317	-0.17%
2023/05/11	63	342.48	86.1	342.25	341.00	-23.1	2,412	-0.96%
2023/05/10	134	338.25	21	338.17	343.00	113	2,430	4.65%	大買/鉅額交易
2023/05/09	0	0.00	38	335.00	333.50	-38	2,441	-1.56%
2023/05/08	9	346.22	31	346.06	343.50	-22	2,454	-0.90%
2023/05/05	5	340.90	177	341.84	341.50	-172	2,475	-6.95%	大賣/鉅額交易
2023/05/04	10	347.05	12	348.92	345.50	-2	2,488	-0.08%
2023/05/03	3	348.83	16	349.50	349.50	-13	2,502	-0.52%
2023/05/02	15	351.53	38	350.18	349.00	-23	2,526	-0.91%
2023/04/28	78	352.83	61	351.84	349.00	17	2,565	0.66%
2023/04/27	40	348.05	52	346.82	347.00	-12	2,558	-0.47%
2023/04/26	49	340.91	31	339.84	346.50	18	2,617	0.69%
2023/04/25	21	336.02	91	337.94	331.50	-70	2,781	-2.52%
2023/04/24	8	341.81	62	340.35	348.00	-54	2,813	-1.92%
2023/04/21	147	348.21	62	347.34	339.00	85	2,837	3.00%	大買/
2023/04/20	23	344.04	19	343.50	344.00	4	2,821	0.14%
2023/04/19	8	347.19	10	347.00	344.00	-2	2,828	-0.07%
2023/04/18	36.1	347.19	26	345.35	343.50	10.1	2,828	0.36%
2023/04/17	43	352.19	106	357.25	349.00	-63	2,801	-2.25%	大賣/
2023/04/14	106	370.42	39	368.10	365.50	67	2,777	2.41%	大買/
2023/04/13	51	357.65	44	357.38	358.50	7	2,749	0.25%
2023/04/12	21	368.23	121	362.67	362.00	-100	2,765	-3.62%	大賣/
2023/04/11	70.6	379.01	54.1	376.08	372.50	16.5	2,734	0.60%
2023/04/10	169	372.43	79.2	372.80	371.50	89.8	2,685	3.35%	大買/
2023/04/07	53	363.30	11.1	362.42	366.50	42	2,632	1.59%
2023/04/06	26.1	362.41	15	365.36	360.00	11.1	2,620	0.42%
2023/03/31	93.2	372.35	111	372.50	374.00	-17.8	2,591	-0.69%	大賣/
2023/03/30	43	363.71	99	363.47	365.50	-56	2,544	-2.20%
2023/03/29	22	365.18	53	362.30	366.00	-31	2,518	-1.23%
2023/03/28	158	365.59	64	368.66	365.00	94	2,502	3.76%	大買/
2023/03/27	94	369.16	7	373.29	375.50	87	2,472	3.52%
2023/03/24	12	365.83	44	363.98	360.00	-32	2,408	-1.33%
2023/03/23	26	366.17	61	365.71	364.00	-35	2,385	-1.47%
2023/03/22	59	363.51	55	363.53	363.00	4	2,349	0.17%
2023/03/21	32	360.53	30	360.97	355.00	2	2,323	0.09%
2023/03/20	349	352.72	37	354.12	349.00	312	2,309	13.51%	大買/鉅額交易
2023/03/17	206	335.76	34	333.50	338.50	172	2,259	7.61%	大買/鉅額交易
2023/03/16	29	326.38	33	322.79	324.00	-4	2,201	-0.18%
2023/03/15	150	326.49	21	325.07	322.50	129	2,178	5.92%	大買/鉅額交易
2023/03/14	52	315.81	33	313.35	313.00	19	2,139	0.89%
2023/03/13	31	312.18	61	306.31	315.00	-30	2,139	-1.40%
2023/03/10	15	306.10	136	304.98	307.50	-121	2,141	-5.65%	大賣/鉅額交易
2023/03/09	19	315.29	21	314.50	312.00	-2	2,162	-0.09%
2023/03/08	63	310.52	14	308.96	313.00	49	2,155	2.27%
2023/03/07	99	316.47	30	313.95	310.00	69	2,145	3.22%
2023/03/06	84	312.09	28	312.61	316.00	56	2,103	2.66%
2023/03/03	125	297.91	14	298.25	295.50	111	2,017	5.50%	大買/鉅額交易
2023/03/02	30	291.85	12.2	291.26	291.00	17.8	1,988	0.89%
2023/03/01	10	293.15	2	292.00	293.50	8	1,988	0.40%
2023/02/24	11	291.50	9	292.78	291.00	2	1,990	0.10%
2023/02/23	19	291.16	12	288.17	291.50	7	1,983	0.35%
2023/02/22	4	282.88	13	282.35	284.50	-9	1,985	-0.45%
2023/02/21	21	292.45	5	292.80	290.50	16	1,988	0.80%
2023/02/20	15	296.37	44.2	295.13	293.00	-29.2	2,000	-1.46%
2023/02/17	71	293.30	37	289.88	297.00	34	2,041	1.67%
2023/02/16	23.2	284.59	17	285.62	289.50	6.2	2,009	0.31%
2023/02/15	4	280.25	47	279.35	278.00	-43	2,035	-2.11%
2023/02/14	7	288.50	4	288.13	287.50	3	2,053	0.15%
2023/02/13	23	285.61	17.4	286.98	285.00	5.6	2,091	0.27%
2023/02/10	51.1	289.48	23	289.43	289.50	28.1	2,112	1.33%
2023/02/09	123	304.34	64	307.17	296.50	59	2,072	2.85%	大買/
2023/02/08	4.3	293.03	17	292.50	294.50	-12.7	1,958	-0.65%
2023/02/07	89	291.93	36	291.47	292.00	53	1,934	2.74%
2023/02/06	38	285.88	54	285.03	285.00	-16	1,904	-0.84%
2023/02/03	57.1	281.75	11	280.36	284.50	46.1	1,897	2.43%
2023/02/02	17	280.68	15	279.47	279.00	2	1,892	0.11%
2023/02/01	7.1	273.50	75	273.59	274.50	-68	1,877	-3.62%
2023/01/31	16	278.47	11	280.09	277.00	5	1,879	0.27%
2023/01/30	35.1	283.76	37	284.96	281.00	-1.9	1,866	-0.10%
2023/01/17	28	277.36	16	277.19	278.50	12	1,833	0.65%
2023/01/16	33	276.00	31	280.71	279.00	2	1,841	0.11%
2023/01/13	89	288.51	147.1	291.20	279.00	-58.1	1,789	-3.25%	大賣/
2023/01/12	214	279.04	26	273.98	279.50	188	1,627	11.55%	大買/鉅額交易
2023/01/11	99	270.48	28	270.79	270.00	71	1,598	4.44%
2023/01/10	83.6	270.82	53	272.13	265.00	30.6	1,600	1.91%
2023/01/09	30	278.85	14	278.00	278.50	16	1,586	1.01%
2023/01/06	34.5	277.88	11	275.59	278.50	23.5	1,622	1.45%
2023/01/05	1	273.50	0	0.00	273.50	1	1,654	0.06%
2023/01/04	51	275.92	8	274.25	273.50	43	1,691	2.54%
2023/01/03	54	272.94	16	267.41	276.00	38	1,690	2.25%
2022/12/30	34	268.99	46	268.09	265.00	-12	1,665	-0.72%
2022/12/29	116	259.76	38	258.05	263.00	78	1,635	4.77%	大買/
2022/12/28	131	242.31	19	241.18	251.50	112	1,643	6.82%	大買/鉅額交易
2022/12/27	36	248.07	1	250.00	247.50	35	1,649	2.12%
2022/12/26	5	249.00	5	250.30	248.00	0	1,669	0.00%
2022/12/23	7	252.43	2	254.25	254.50	5	1,690	0.30%
2022/12/22	8	255.75	4	254.63	252.50	4	1,727	0.23%
2022/12/21	4	252.50	12	251.08	250.50	-8	1,752	-0.46%
2022/12/20	0	0.00	16	260.72	247.00	-16	1,781	-0.90%
2022/12/19	1	255.50	51	256.25	258.00	-50	1,786	-2.80%
2022/12/16	4	255.50	9	256.28	257.00	-5	1,815	-0.28%
2022/12/15	27	261.52	0	0.00	261.00	27	1,825	1.48%
2022/12/14	34	261.94	4	261.00	262.00	30	1,833	1.64%
2022/12/13	16	256.56	2	259.50	254.50	14	1,848	0.76%
2022/12/12	2	261.00	17	262.85	257.50	-15	1,866	-0.80%
2022/12/09	61	273.99	65	272.42	270.00	-4	1,867	-0.21%
2022/12/08	52	267.21	23	269.59	266.00	29	1,886	1.54%
2022/12/07	3	262.50	10	263.85	259.50	-7	1,899	-0.37%
2022/12/06	4	270.13	15	270.67	271.50	-11	1,973	-0.56%
2022/12/05	14	266.00	2	268.00	272.50	12	2,109	0.57%
2022/12/02	163	257.86	9	256.94	254.50	154	2,135	7.21%	大買/鉅額交易
2022/12/01	16	253.25	8	250.13	251.00	8	2,150	0.37%
2022/11/30	4	245.25	1	244.50	244.50	3	2,126	0.14%
2022/11/29	4	238.88	23	238.37	238.00	-19	2,125	-0.89%
2022/11/28	1	242.00	5	240.70	242.00	-4	2,141	-0.19%
2022/11/25	10	242.95	12	242.29	240.00	-2	2,189	-0.09%
2022/11/24	69	241.10	3	240.33	242.00	66	2,200	3.00%
2022/11/23	0	0.00	11	232.59	234.00	-11	2,246	-0.49%
2022/11/22	4	234.13	28	232.27	234.00	-24	2,290	-1.05%
2022/11/21	6	239.00	10	240.10	235.00	-4	2,342	-0.17%
2022/11/18	4	238.00	7	241.50	238.00	-3	2,421	-0.12%
2022/11/17	0	0.00	18	241.64	239.50	-18	2,445	-0.74%
2022/11/16	17	243.97	18	244.08	241.00	-1	2,440	-0.04%
2022/11/15	33	245.33	378	244.13	242.50	-345	2,447	-14.10%	大賣/鉅額交易
2022/11/14	25	238.04	27	239.02	235.50	-2	2,454	-0.08%
2022/11/11	196	235.22	33	234.47	236.50	163	2,536	6.43%	大買/鉅額交易
2022/11/10	189	220.30	64	222.57	223.00	125	2,594	4.82%	大買/鉅額交易
2022/11/09	82	228.34	25	220.86	229.00	57	2,569	2.22%
2022/11/08	77	224.59	10	218.05	214.50	67	2,531	2.65%
2022/11/07	11	220.18	4	217.88	216.00	7	2,505	0.28%
2022/11/04	6	216.67	14	216.25	217.00	-8	2,503	-0.32%
2022/11/03	63	217.55	5	215.60	217.00	58	2,514	2.31%
2022/11/02	44	217.52	34	214.25	213.00	10	2,527	0.40%
2022/11/01	54	218.69	31	217.02	216.00	23	2,552	0.90%
2022/10/31	85	218.74	15	213.87	216.50	70	2,552	2.74%
2022/10/28	14	210.50	30	208.73	211.00	-16	2,550	-0.63%
2022/10/27	46	209.09	120	205.48	210.50	-74	2,575	-2.87%	大賣/
2022/10/26	100	204.44	14	201.93	205.00	86	2,580	3.33%
2022/10/25	60	203.24	2	204.50	203.00	58	2,600	2.23%
2022/10/24	36	201.90	1	204.50	200.50	35	2,685	1.30%
2022/10/21	17	207.41	3	201.67	200.50	14	2,798	0.50%
2022/10/20	7	208.00	9	212.44	206.50	-2	2,828	-0.07%
2022/10/18	6	219.67	108	211.58	217.00	-102	2,799	-3.64%	大賣/鉅額交易
2022/10/17	3	213.33	105	215.58	219.50	-102	2,780	-3.67%	大賣/鉅額交易
2022/10/14	106	224.16	3	220.00	215.50	103	2,745	3.75%	大買/鉅額交易
2022/10/13	1	226.00	108	217.09	219.00	-107	2,708	-3.95%	大賣/鉅額交易
2022/10/12	3	232.00	25	229.94	227.00	-22	2,669	-0.82%
2022/10/11	4	257.38	7	257.79	252.00	-3	2,662	-0.11%
2022/10/07	22	278.32	6	282.17	277.50	16	2,725	0.59%
2022/10/06	2	283.50	3	282.83	285.00	-1	2,724	-0.04%
2022/10/05	11	287.23	36	290.46	278.50	-25	2,713	-0.92%
2022/10/04	44	289.35	21	287.90	286.50	23	2,673	0.86%
2022/10/03	56	278.64	26	280.17	277.50	30	2,641	1.14%
2022/09/30	52	280.05	32	277.88	282.00	20	2,629	0.76%
2022/09/29	114	279.56	12	278.63	280.00	102	2,619	3.89%	大買/鉅額交易
2022/09/28	168	269.95	33	272.00	267.50	135	2,589	5.21%	大買/鉅額交易
2022/09/27	30	274.95	2	270.50	279.50	28	2,586	1.08%
2022/09/26	9	270.33	14	269.50	265.50	-5	2,568	-0.19%
2022/09/23	13	286.92	101	277.07	273.50	-88	2,557	-3.44%	大賣/
2022/09/22	2	292.25	1	286.00	292.00	1	2,523	0.04%
2022/09/21	10	289.40	22	287.73	290.50	-12	2,509	-0.48%
2022/09/20	28	290.43	3	288.50	291.00	25	2,500	1.00%
2022/09/19	19	282.16	21	283.00	280.50	-2	2,476	-0.08%
2022/09/16	21	290.12	35	290.04	287.50	-14	2,451	-0.57%
2022/09/15	28	299.48	24	300.38	293.00	4	2,430	0.16%
2022/09/14	54	294.41	12.2	294.71	294.50	41.9	2,375	1.76%
2022/09/13	42	301.07	109	302.36	297.00	-67	2,332	-2.87%	大賣/
2022/09/12	206.2	295.01	91	293.52	298.00	115.2	2,245	5.13%	大買/鉅額交易
2022/09/08	89	273.34	6	271.58	281.50	83	2,081	3.99%
2022/09/07	48	255.06	79	253.63	256.00	-31	2,015	-1.54%
2022/09/06	11	267.23	4	270.25	266.00	7	1,972	0.35%
2022/09/05	3	277.50	5	275.80	270.00	-2	1,961	-0.10%
2022/09/02	71	274.34	5	273.40	273.00	66	1,947	3.39%
2022/09/01	28	285.55	8	281.69	277.00	20	1,927	1.04%
2022/08/31	21	285.69	30	285.92	285.00	-9	1,879	-0.48%
2022/08/30	121	287.56	33	285.44	288.00	88	1,859	4.73%	大買/
2022/08/29	186	279.71	51	273.07	282.50	135	1,796	7.52%	大買/鉅額交易
2022/08/26	46	284.95	63	286.02	281.50	-17	1,748	-0.97%
2022/08/25	119	278.87	57	275.66	284.00	62	1,694	3.66%	大買/
2022/08/24	54	263.87	30	258.85	263.00	24	1,613	1.49%
2022/08/23	19	255.18	1	257.00	255.00	18	1,581	1.14%
2022/08/22	25	259.06	34	261.78	260.00	-9	1,584	-0.57%
2022/08/19	43	276.81	52	275.24	267.00	-9	1,571	-0.57%
2022/08/18	36	270.90	90	267.56	270.50	-54	1,499	-3.60%
2022/08/17	91	261.23	34	257.63	266.00	57	1,395	4.08%
2022/08/16	17	247.76	22	248.91	245.00	-5	1,283	-0.39%
2022/08/15	21	247.05	12	246.00	249.00	9	1,268	0.71%
2022/08/12	6	242.42	10	240.95	241.00	-4	1,257	-0.32%
2022/08/11	28	250.09	9	245.61	243.00	19	1,260	1.51%
2022/08/10	8	247.75	9	247.22	244.00	-1	1,243	-0.08%
2022/08/09	11	246.36	33	247.35	251.50	-22	1,230	-1.79%
2022/08/08	38	246.30	63	245.59	250.00	-25	1,210	-2.07%
2022/08/05	14	240.93	14	240.71	240.00	0	1,174	0.00%
2022/08/04	21	238.12	5	237.30	238.00	16	1,158	1.38%
2022/08/03	31.5	242.77	10	239.05	236.50	21.5	1,137	1.89%
2022/08/02	6.2	238.40	23	238.07	237.00	-16.8	1,098	-1.52%
2022/08/01	22	246.30	11	242.09	246.50	11	1,064	1.03%
2022/07/29	40	250.46	58	252.66	244.00	-18	1,024	-1.76%
2022/07/28	60	241.32	98	243.30	237.50	-38	920	-4.13%
2022/07/27	42	229.85	14	228.00	239.50	28	785	3.56%
2022/07/26	20	217.98	20	217.83	218.00	0	724	0.00%
2022/07/25	25	217.76	37	217.55	220.50	-12	711	-1.69%
2022/07/22	51	212.78	5	213.80	212.00	46	690	6.66%
2022/07/21	8	209.31	4	208.00	207.50	4	674	0.59%
2022/07/20	4	207.25	11	211.27	207.00	-7	671	-1.04%
2022/07/19	5	210.30	8	210.06	211.00	-3	650	-0.46%
2022/07/18	225	213.87	46	212.34	212.50	179	641	27.89%	大買/鉅額交易
2022/07/15	48	202.44	36	198.79	208.00	12	603	1.99%
2022/07/14	27	189.28	8	189.50	192.50	19	527	3.60%
2022/07/13	3	178.17	1	175.00	175.00	2	526	0.38%
2022/07/12	2	169.50	5	169.70	169.50	-3	532	-0.56%
2022/07/11	1	181.00	2	180.75	180.00	-1	535	-0.19%
2022/07/08	10	184.70	9	184.78	184.00	1	535	0.19%
2022/07/07	10	174.60	14	173.11	176.50	-4	525	-0.76%
2022/07/06	9	171.11	1	171.50	168.00	8	514	1.55%
2022/07/05	6	183.00	76	173.41	176.00	-70	511	-13.69%
2022/07/04	0	0.00	11	185.18	184.50	-11	492	-2.23%
2022/07/01	2	197.00	19	202.32	196.50	-17	489	-3.48%
2022/06/30	4	215.88	5	215.90	214.00	-1	493	-0.20%
2022/06/29	3	221.67	3	217.50	222.00	0	495	0.00%
2022/06/28	3	219.00	3	219.67	221.50	0	498	0.00%
2022/06/27	3	224.50	1	219.00	222.50	2	499	0.40%
2022/06/24	2	215.00	3	215.33	214.50	-1	504	-0.20%
2022/06/23	14	217.00	4	216.63	215.00	10	506	1.97%
2022/06/22	0	0.00	6	221.50	218.00	-6	509	-1.18%
2022/06/21	1	225.50	0	0.00	225.50	1	508	0.20%
2022/06/20	2	222.50	2	225.00	221.00	0	511	0.00%
2022/06/17	2	234.00	5	232.10	233.50	-3	507	-0.59%
2022/06/16	6	248.50	7	244.57	235.00	-1	508	-0.20%
2022/06/15	2	242.75	4	242.25	243.00	-2	503	-0.40%
2022/06/14	0	0.00	1	239.00	238.00	-1	506	-0.20%
2022/06/13	1	244.00	19	242.11	242.00	-18	503	-3.57%
2022/06/10	0	0.00	21	250.57	249.00	-21	507	-4.14%
2022/06/09	29	256.98	15	251.17	256.00	14	505	2.77%
2022/06/08	16	252.38	1	253.50	251.00	15	513	2.92%
2022/06/07	0	0.00	2	249.00	246.00	-2	517	-0.39%
2022/06/06	0	0.00	4	252.63	250.00	-4	523	-0.76%
2022/06/02	1	254.50	25	255.92	251.00	-24	535	-4.48%
2022/06/01	20	261.03	11	257.73	259.00	9	532	1.69%
2022/05/31	10	258.60	18	255.75	258.50	-8	537	-1.49%
2022/05/30	32	256.69	21	255.98	256.50	11	542	2.03%
2022/05/27	0	0.00	21	248.69	249.50	-21	535	-3.92%
2022/05/26	14	240.68	23	243.48	242.00	-9	526	-1.71%
2022/05/25	4	232.13	1	233.00	233.00	3	514	0.58%
2022/05/24	0	0.00	2	228.75	228.50	-2	518	-0.39%
2022/05/20	2	230.25	3	228.33	227.50	-1	521	-0.19%
2022/05/19	4	228.25	9	226.61	227.00	-5	520	-0.96%
2022/05/18	10	224.60	3	222.84	222.00	7	507	1.38%
2022/05/17	1	219.50	1	221.50	221.00	0	505	0.00%
2022/05/16	5	222.50	8	224.75	212.50	-3	509	-0.59%
2022/05/13	8	215.56	1	211.00	215.50	7	505	1.39%
2022/05/12	2	208.50	9	208.89	209.50	-7	506	-1.38%
2022/05/11	1	211.50	1	211.50	211.00	0	508	0.00%
2022/05/10	1	212.00	31	209.58	214.50	-30	511	-5.86%
2022/05/09	0	0.00	4	214.38	214.00	-4	514	-0.78%
2022/05/06	1	218.50	3	218.17	219.00	-2	516	-0.39%
2022/05/05	1	225.00	1	224.00	223.50	0	521	0.00%
2022/05/04	2	218.75	0	0.00	221.00	2	528	0.38%
2022/04/28	2	217.75	1	212.50	214.50	1	571	0.17%
2022/04/27	4	214.50	6	211.42	215.50	-2	579	-0.34%
2022/04/26	5	221.80	20	223.58	216.00	-15	588	-2.55%
2022/04/25	7	217.79	14	220.96	217.00	-7	588	-1.19%
2022/04/22	1	235.00	3	232.50	230.50	-2	594	-0.34%
2022/04/21	2	237.50	1	233.50	237.00	1	628	0.16%
2022/04/20	7	235.29	7	236.14	237.00	0	630	0.00%
2022/04/19	83	227.54	1	226.03	226.00	82	626	13.09%
2022/04/18	0	0.00	7	215.00	213.50	-7	619	-1.13%
2022/04/15	6	212.42	12	211.79	211.50	-6	619	-0.97%
2022/04/13	2	222.50	3	223.50	223.00	-1	642	-0.16%
2022/04/12	4	221.75	5	221.00	221.50	-1	659	-0.15%
2022/04/11	1	229.00	8	229.75	228.00	-7	696	-1.00%
2022/04/08	16	236.59	1	239.00	237.00	15	727	2.06%
2022/04/07	14	240.71	5	243.40	236.00	9	783	1.15%
2022/04/06	11	243.55	0	0.00	249.50	11	814	1.35%
2022/04/01	2	231.25	1	230.50	233.50	1	809	0.12%
2022/03/31	0	0.00	2	236.75	237.00	-2	817	-0.24%
2022/03/30	3	240.50	1	239.00	241.00	2	824	0.24%
2022/03/29	0	0.00	1	240.00	236.00	-1	835	-0.12%
2022/03/28	1	237.50	0	0.00	238.50	1	835	0.12%
2022/03/25	1	242.00	0	0.00	241.00	1	842	0.12%
2022/03/24	2	244.50	0	0.00	244.50	2	843	0.24%
2022/03/21	0	0.00	2	249.50	246.50	-2	874	-0.23%
2022/03/18	0	0.00	3	246.50	246.50	-3	908	-0.33%
2022/03/17	4	247.38	0	0.00	247.50	4	938	0.43%
2022/03/16	0	0.00	3	238.83	239.00	-3	1,001	-0.30%
2022/03/15	5	237.70	0	0.00	236.50	5	1,034	0.48%
2022/03/14	1	244.50	0	0.00	245.00	1	1,063	0.09%
2022/03/11	35	250.96	0	0.00	245.00	35	1,100	3.18%
2022/03/10	2	247.25	0	0.00	243.00	2	1,158	0.17%
2022/03/09	2	241.25	2	239.25	239.00	0	1,225	0.00%
2022/03/08	2	243.50	36	239.18	239.50	-34	1,305	-2.61%
2022/03/07	2	251.75	2	253.75	251.00	0	1,379	0.00%
2022/03/04	20	260.83	12	262.21	260.00	8	1,438	0.56%
2022/03/03	14	270.29	8	274.81	271.00	6	1,437	0.42%
2022/03/02	9	271.06	8	264.56	274.50	1	1,443	0.07%
2022/03/01	21	264.98	19	266.18	267.00	2	1,434	0.14%
2022/02/25	2	256.00	0	0.00	255.50	2	1,426	0.14%
2022/02/24	1	254.50	8	256.69	253.00	-7	1,425	-0.49%
2022/02/23	11	261.05	2	263.00	262.00	9	1,420	0.63%
2022/02/22	2	255.00	4	256.63	253.00	-2	1,421	-0.14%
2022/02/21	2	261.50	1	260.50	261.00	1	1,422	0.07%
2022/02/18	0	0.00	1	263.00	265.00	-1	1,427	-0.07%
2022/02/17	0	0.00	22	266.11	265.50	-22	1,432	-1.54%
2022/02/16	21	268.95	6	267.67	266.50	15	1,436	1.04%
2022/02/15	8	261.50	4	259.75	261.50	4	1,440	0.28%
2022/02/14	4	254.63	10	255.30	255.00	-6	1,461	-0.41%
2022/02/11	1	266.50	4	268.25	263.00	-3	1,499	-0.20%
2022/02/10	25	269.08	8	267.88	271.50	17	1,510	1.13%
2022/02/09	5	265.70	0	0.00	266.50	5	1,537	0.33%
2022/02/08	1	262.00	0	0.00	261.00	1	1,571	0.06%
2022/01/26	3	252.67	14	252.86	254.50	-11	1,588	-0.69%
2022/01/25	6	261.92	3	262.50	256.50	3	1,586	0.19%
2022/01/24	4	269.38	4	256.63	266.00	0	1,581	0.00%
2022/01/21	3	270.50	24	267.02	267.00	-21	1,570	-1.34%
2022/01/20	11	276.45	0	0.00	278.00	11	1,546	0.71%
2022/01/19	4	278.13	22	278.14	276.00	-18	1,536	-1.17%
2022/01/18	10	291.30	7	288.00	285.50	3	1,523	0.20%
2022/01/17	21	287.31	13	280.35	288.50	8	1,519	0.53%
2022/01/14	12	281.04	79	284.27	279.00	-67	1,515	-4.42%
2022/01/13	4	296.50	22	299.89	295.00	-18	1,487	-1.21%
2022/01/12	28	302.11	20	307.68	298.50	8	1,478	0.54%
2022/01/11	1	304.50	9	302.61	301.00	-8	1,464	-0.55%
2022/01/10	8	302.63	19	302.47	308.00	-11	1,454	-0.76%
2022/01/07	17	296.44	19	296.39	296.00	-2	1,456	-0.14%
2022/01/06	9	312.28	9	311.00	308.50	0	1,437	0.00%
2022/01/05	15	321.13	12	321.46	318.50	3	1,420	0.21%
2022/01/04	11	330.09	43	333.43	323.00	-32	1,402	-2.28%
2022/01/03	51	331.85	175	331.49	334.50	-124	1,356	-9.14%	大賣/鉅額交易
2021/12/30	80	333.49	71	328.40	324.00	9	1,318	0.68%
2021/12/29	125	326.46	59	323.60	324.00	66	1,259	5.24%	大買/
2021/12/28	4	319.12	35	319.40	315.50	-31	1,221	-2.54%
2021/12/27	36	318.43	80	319.00	317.00	-44	1,216	-3.62%
2021/12/24	26	317.77	69	317.97	315.00	-43	1,207	-3.56%
2021/12/23	43	319.23	30.2	318.91	313.00	12.9	1,203	1.07%
2021/12/22	24	314.63	14	317.82	314.00	10	1,195	0.84%
2021/12/21	16	316.56	13	317.23	318.00	3	1,194	0.25%
2021/12/20	13	311.38	10	313.65	308.50	3	1,198	0.25%
2021/12/17	5	313.80	8	314.06	313.50	-3	1,225	-0.24%
2021/12/16	23	317.89	34	318.03	319.50	-11	1,230	-0.89%
2021/12/15	11	310.59	7	308.93	309.00	4	1,220	0.33%
2021/12/14	58	315.79	85	309.99	306.50	-27	1,212	-2.23%
2021/12/13	77	320.18	40	322.89	318.50	37	1,178	3.14%
2021/12/10	94	322.25	65	315.88	330.00	29	1,154	2.51%
2021/12/09	80	315.49	86	315.88	320.00	-6	1,086	-0.55%
2021/12/08	36	317.46	164	318.28	317.50	-128	1,052	-12.17%	大賣/鉅額交易
2021/12/07	164	320.00	40	319.53	310.00	124	1,017	12.19%	大買/鉅額交易
2021/12/06	94	321.69	63	323.71	320.00	31	978	3.17%
2021/12/03	381	311.06	83	312.13	318.00	298	909	32.77%	大買/鉅額交易
2021/12/02	66	305.93	107	303.83	303.00	-41	834	-4.91%	大賣/
2021/12/01	186	294.46	124	290.92	299.50	62	748	8.28%	大買/大賣/
2021/11/30	129	281.21	34	277.02	296.00	95	660	14.37%	大買/
2021/11/29	28	268.13	16	264.91	269.50	12	596	2.01%
2021/11/26	14	262.75	30	262.20	267.50	-16	581	-2.75%
2021/11/25	1	256.50	0	0.00	255.50	1	562	0.18%
2021/11/24	0	249.00	0	0.00	254.00	0	561	0.00%
2021/11/23	0	0.00	1	251.50	250.00	-1	560	-0.18%
2021/11/22	1	256.50	0	0.00	257.00	1	562	0.18%
2021/11/18	0	0.00	1	255.50	255.50	-1	559	-0.18%
2021/11/17	1	264.50	2	266.75	263.00	-1	556	-0.18%
2021/11/15	2	266.25	2	265.50	264.00	0	548	0.00%
2021/11/12	3	266.00	7	268.00	262.00	-4	551	-0.73%
2021/11/11	14	268.07	44	269.26	263.00	-30	544	-5.51%
2021/11/10	11	267.05	34	271.01	262.00	-23	528	-4.35%
2021/11/09	27	266.78	37	267.66	263.00	-10	495	-2.02%
2021/11/08	82	268.21	25	268.42	270.00	57	488	11.66%
2021/11/05	46	261.05	41	259.41	263.50	5	470	1.06%
2021/11/04	15	251.93	1	249.50	249.00	14	435	3.22%
2021/11/03	4	242.13	4	243.75	241.00	0	417	0.00%
2021/11/02	9	248.06	1	246.00	243.50	8	421	1.90%
2021/10/26	0	0.00	1	242.50	239.00	-1	423	-0.24%
2021/10/25	0	0.00	5	243.10	241.50	-5	422	-1.18%
2021/10/22	6	244.92	1	246.50	248.00	5	427	1.17%
2021/10/21	4	242.50	5	245.20	236.50	-1	423	-0.24%
2021/10/20	0	0.00	1	233.00	233.50	-1	418	-0.24%
2021/10/19	0	0.00	1	235.00	235.00	-1	434	-0.23%
2021/10/18	1	229.50	0	0.00	230.00	1	439	0.23%
2021/10/15	20	234.63	47	237.03	233.00	-27	447	-6.03%
2021/10/14	25	227.46	1	222.00	228.00	24	450	5.33%
2021/10/13	12	221.04	0	0.00	219.50	12	468	2.56%
2021/10/07	0	0.00	2	225.00	225.50	-2	685	-0.29%
2021/10/06	10	221.40	1	222.50	215.00	9	707	1.27%
2021/10/05	14	222.86	0	0.00	226.50	14	709	1.97%
2021/10/04	5	227.70	4	231.00	228.50	1	710	0.14%
2021/10/01	8	230.88	26	232.10	231.00	-18	708	-2.54%
2021/09/30	19	234.61	9	235.22	235.00	10	708	1.41%
2021/09/29	5	230.00	7	229.86	229.00	-2	704	-0.28%
2021/09/28	9	242.94	1	239.00	238.50	8	709	1.13%
2021/09/27	0	0.00	4	244.38	246.50	-4	710	-0.56%
2021/09/24	22	246.27	12	244.67	247.00	10	708	1.41%
2021/09/23	12	228.63	0	0.00	229.50	12	697	1.72%
2021/09/22	0	0.00	2	212.00	209.00	-2	688	-0.29%
2021/09/17	1	222.50	0	0.00	221.00	1	683	0.15%
2021/09/16	0	0.00	68	220.66	223.00	-68	682	-9.96%
2021/09/15	0	0.00	60	221.77	220.00	-60	684	-8.76%
2021/09/09	0	0.00	3	232.33	234.00	-3	714	-0.42%
2021/09/08	0	0.00	3	233.33	231.00	-3	725	-0.41%
2021/09/07	0	0.00	1	238.00	237.50	-1	736	-0.14%
2021/09/06	0	0.00	2	243.50	242.50	-2	742	-0.27%
2021/09/01	1	250.00	2	248.00	250.50	-1	766	-0.13%
2021/08/27	0	0.00	1	240.50	243.50	-1	814	-0.12%
2021/08/26	1	253.50	0	0.00	240.50	1	822	0.12%
2021/08/25	1	242.00	0.1	247.50	246.00	0.9	827	0.11%
2021/08/23	1	240.50	0	0.00	239.00	1	840	0.12%
2021/08/20	1	230.00	0	0.00	230.00	1	846	0.12%
2021/08/19	0	0.00	6	234.42	231.50	-6	853	-0.70%
2021/08/18	3	236.33	2	224.50	242.00	1	859	0.12%
2021/08/17	1	236.50	0	0.00	233.50	1	866	0.12%
2021/08/16	1	230.50	6	231.50	234.00	-5	871	-0.57%
2021/08/13	0	0.00	11	241.82	244.00	-11	872	-1.26%
2021/08/12	2	253.50	4	248.00	251.00	-2	872	-0.23%
2021/08/11	0	0.00	15	258.23	252.50	-15	880	-1.70%
2021/08/10	11	269.36	23	267.13	266.00	-12	889	-1.35%
2021/08/09	0	0.00	10	270.30	267.00	-10	916	-1.09%
2021/08/06	9	275.83	2	269.25	277.50	7	927	0.75%
2021/08/05	0	0.00	4	271.50	270.50	-4	958	-0.42%
2021/08/04	2	274.25	0	0.00	272.50	2	993	0.20%
2021/08/03	3	268.00	0	0.00	270.00	3	1,026	0.29%
2021/08/02	0	0.00	3	269.83	267.00	-3	1,052	-0.29%
2021/07/30	0	0.00	8	269.56	268.00	-8	1,068	-0.75%
2021/07/29	0	0.00	1	276.50	277.50	-1	1,071	-0.09%
2021/07/28	1	274.00	13	273.31	275.00	-12	1,086	-1.10%
2021/07/27	4	284.13	5	283.10	281.00	-1	1,111	-0.09%
2021/07/23	5	293.30	4	286.75	284.50	1	1,133	0.09%
2021/07/22	12	290.00	14	283.93	283.50	-2	1,130	-0.18%
2021/07/21	5	285.30	3	283.50	283.50	2	1,132	0.18%
2021/07/20	9	287.83	5	282.10	284.00	4	1,135	0.35%
2021/07/19	4	293.50	32	289.00	286.00	-28	1,138	-2.46%
2021/07/16	10	297.95	41	298.21	299.00	-31	1,145	-2.71%
2021/07/15	89	317.58	91	313.84	306.50	-2	1,128	-0.18%
2021/07/14	256	298.21	51.1	299.57	308.00	204.9	1,037	19.75%	大買/鉅額交易
2021/07/13	15	279.80	4	281.13	280.00	11	961	1.14%
2021/07/12	8	271.31	2	270.75	271.50	6	967	0.62%
2021/07/09	0	0.00	8	265.19	264.00	-8	979	-0.82%
2021/07/08	0	0.00	2.1	271.23	270.00	-2.1	1,014	-0.20%
2021/07/07	1	269.00	5	270.50	268.00	-4	1,046	-0.38%
2021/07/06	1	273.00	4	272.75	272.00	-3	1,078	-0.28%
2021/07/05	6	280.83	1	274.50	274.50	5	1,116	0.45%
2021/07/02	3	276.50	3	271.33	274.00	0	1,135	0.00%
2021/07/01	10	275.95	5	270.40	270.50	5	1,224	0.41%
2021/06/30	2	271.00	7	273.21	270.00	-5	1,272	-0.39%
2021/06/29	0	0.00	2	280.00	279.00	-2	1,285	-0.16%
2021/06/28	0	0.00	5	281.60	283.50	-5	1,290	-0.39%
2021/06/25	0	0.00	1	289.50	286.50	-1	1,298	-0.08%
2021/06/24	13	291.19	9	288.67	285.00	4	1,327	0.30%
2021/06/23	12	287.58	5	285.90	289.00	7	1,368	0.51%
2021/06/22	2	284.00	20	281.95	280.00	-18	1,373	-1.31%
2021/06/21	1	287.00	10	285.70	285.50	-9	1,384	-0.65%
2021/06/18	29	295.28	6	291.92	293.50	23	1,389	1.66%
2021/06/17	11	286.18	3	277.33	289.00	8	1,385	0.58%
2021/06/16	1	286.50	2	280.75	281.50	-1	1,391	-0.07%
2021/06/15	1.3	282.85	0	0.00	281.50	1.3	1,388	0.09%
2021/06/11	3.3	277.94	7	276.50	276.00	-3.7	1,394	-0.26%
2021/06/09	1	269.00	4	265.75	267.50	-3	1,394	-0.22%
2021/06/08	3	269.17	5	268.10	266.50	-2	1,411	-0.14%
2021/06/07	8	271.06	9	273.89	269.50	-1	1,435	-0.07%
2021/06/04	18	276.67	14	269.00	278.50	4	1,456	0.27%
2021/06/03	11	263.50	10	263.40	264.50	1	1,459	0.07%
2021/06/02	1	262.00	8	261.50	257.50	-7	1,472	-0.48%
2021/06/01	10	271.70	7	270.00	267.00	3	1,488	0.20%
2021/05/31	4	267.38	3	263.67	269.50	1	1,502	0.07%
2021/05/28	4	264.00	1	264.50	263.00	3	1,532	0.20%
2021/05/27	10	257.50	3	254.50	263.00	7	1,580	0.44%
2021/05/26	3	254.00	7	257.00	255.00	-4	1,646	-0.24%
2021/05/25	17	260.35	5	256.70	256.50	12	1,782	0.67%
2021/05/24	1	248.50	1	244.50	248.00	0	1,800	0.00%
2021/05/21	0	0.00	3	238.17	238.50	-3	1,812	-0.17%
2021/05/20	0	0.00	3	237.00	237.50	-3	1,833	-0.16%
2021/05/19	1	238.50	5	240.00	239.00	-4	1,846	-0.22%
2021/05/18	20	245.08	6	244.33	249.00	14	1,855	0.75%
2021/05/17	6	232.42	21	231.86	230.00	-15	1,886	-0.80%
2021/05/14	13	246.54	15	234.30	234.00	-2	1,877	-0.11%
2021/05/13	16	232.53	82	232.32	236.50	-66	1,888	-3.49%
2021/05/12	9	243.17	61	234.93	231.00	-52	1,897	-2.74%
2021/05/11	11	262.36	33	261.50	256.50	-22	1,931	-1.14%
2021/05/10	1	286.00	32	287.55	284.50	-31	1,965	-1.58%
2021/05/07	35	299.36	2	288.00	307.50	33	1,996	1.65%
2021/05/06	11	285.59	8	284.94	285.50	3	2,076	0.14%
2021/05/05	9.1	290.87	7	287.93	284.00	2.1	2,212	0.09%
2021/05/04	10	288.75	27	288.96	284.00	-17	2,347	-0.72%
2021/05/03	6	308.25	20	308.88	303.50	-14	2,427	-0.58%
2021/04/29	20	321.75	14	322.07	318.50	6	2,668	0.22%
2021/04/28	2	320.25	20	321.55	317.50	-18	2,830	-0.64%
2021/04/27	5	323.80	6	322.67	322.00	-1	2,943	-0.03%
2021/04/26	21	322.64	27	322.41	323.00	-6	3,004	-0.20%
2021/04/23	26	320.77	25	322.00	322.50	1	3,075	0.03%
2021/04/22	4	326.50	10	327.05	319.50	-6	3,169	-0.19%
2021/04/21	2	334.50	14	335.79	333.00	-12	3,184	-0.38%
2021/04/20	29	337.67	41	336.21	340.00	-12	3,223	-0.37%
2021/04/19	5	336.30	12	335.13	334.50	-7	3,230	-0.22%
2021/04/16	4	344.13	91	344.19	342.00	-87	3,243	-2.68%
2021/04/15	34	347.87	40	345.60	354.00	-6	3,267	-0.18%
2021/04/14	16	343.00	29	340.43	345.50	-13	3,306	-0.39%
2021/04/13	14	367.00	19.2	359.09	351.00	-5.2	3,280	-0.16%
2021/04/12	9	368.56	28	363.88	363.00	-19	3,266	-0.58%
2021/04/09	8	366.88	12	367.38	360.50	-4	3,249	-0.12%
2021/04/08	14	366.00	20	364.58	366.00	-6	3,219	-0.19%
2021/04/07	29	369.78	116	367.00	369.50	-87	3,218	-2.70%	大賣/
2021/04/06	303	350.98	58	349.89	358.00	245	3,129	7.83%	大買/鉅額交易
2021/04/01	41	339.16	34	340.09	337.50	7	3,075	0.23%
2021/03/31	1	326.50	53	327.92	326.00	-52	3,051	-1.70%
2021/03/30	17	337.97	11	335.59	331.50	6	3,051	0.20%
2021/03/29	15	346.00	43	343.15	335.00	-28	3,055	-0.92%
2021/03/26	121	331.83	27	335.02	338.50	94	3,044	3.09%	大買/
2021/03/25	3	320.83	20	319.50	317.50	-17	3,007	-0.57%
2021/03/24	77	320.72	5	318.10	321.50	72	3,005	2.40%
2021/03/23	15	320.47	7	320.36	315.00	8	2,992	0.27%
2021/03/22	14	311.86	20	310.30	314.50	-6	2,983	-0.20%
2021/03/19	15	314.20	5	315.30	313.00	10	2,981	0.34%
2021/03/18	0	0.00	2	323.75	322.00	-2	2,978	-0.07%
2021/03/17	5	328.60	7	326.21	324.00	-2	3,000	-0.07%
2021/03/16	1	327.00	2	324.25	324.50	-1	3,000	-0.03%
2021/03/15	2	318.75	0	0.00	320.00	2	3,011	0.07%
2021/03/12	4	324.13	58	324.39	317.00	-54	3,025	-1.78%
2021/03/11	16	323.00	15	318.83	320.00	1	3,013	0.03%
2021/03/10	72	310.42	28	313.39	313.00	44	2,998	1.47%
2021/03/09	6	304.92	135.7	303.83	299.00	-129.7	2,973	-4.36%	大賣/鉅額交易
2021/03/08	10	323.80	43	318.52	310.00	-33	2,958	-1.12%
2021/03/05	11	324.09	17	322.06	318.00	-6	2,971	-0.20%
2021/03/04	6	336.50	14	335.96	330.50	-8	2,968	-0.27%
2021/03/03	29	338.14	18	334.83	343.00	11	2,954	0.37%
2021/03/02	24	343.92	136	351.78	335.50	-112	2,932	-3.82%	大賣/鉅額交易
2021/02/26	105	356.59	78	355.54	352.50	27	2,886	0.94%	大買/
2021/02/25	306	365.61	70	366.32	372.50	236	2,823	8.36%	大買/鉅額交易
2021/02/24	20	354.13	11.2	348.04	349.50	8.9	2,691	0.33%
2021/02/23	10.1	345.96	24	346.94	347.50	-13.9	2,692	-0.52%
2021/02/22	14	360.82	15	357.73	352.50	-1	2,778	-0.04%
2021/02/19	37	355.51	9	353.39	350.50	28	2,765	1.01%
2021/02/18	6	354.33	11	350.68	355.00	-5	2,792	-0.18%
2021/02/17	26	353.88	15.1	352.02	355.50	10.9	2,843	0.38%
2021/02/05	8	336.94	3	336.67	334.00	5	2,829	0.18%
2021/02/04	21	339.12	7	335.87	335.00	14	2,857	0.49%
2021/02/03	12.1	340.00	19	342.13	340.00	-6.9	2,890	-0.24%
2021/02/02	27	347.72	44	346.38	345.50	-17	2,877	-0.59%
2021/02/01	39	334.26	31.2	334.29	332.00	7.9	2,876	0.27%
2021/01/29	36	351.71	19	354.47	348.00	17	2,819	0.60%
2021/01/28	40	356.08	381	357.21	349.00	-341	2,771	-12.31%	大賣/鉅額交易
2021/01/27	252	364.81	68.1	362.16	371.00	183.9	2,689	6.84%	大買/鉅額交易
2021/01/26	93.1	367.40	140	358.71	347.50	-46.9	2,561	-1.83%	大賣/
2021/01/25	49.1	366.19	102	361.50	369.50	-52.9	2,450	-2.16%	大賣/
2021/01/22	168	358.51	249.2	356.77	359.50	-81.2	2,351	-3.45%	大買/大賣/
2021/01/21	199.4	329.57	83.1	329.42	338.50	116.3	2,105	5.52%	大買/鉅額交易
2021/01/20	186	305.91	145	305.54	308.00	41	1,942	2.11%	大買/大賣/
2021/01/19	91	296.95	10	301.10	299.50	81	1,824	4.44%
2021/01/18	39	297.96	21	294.50	300.00	18	1,762	1.02%
2021/01/15	47.1	300.48	30	297.10	283.00	17.1	1,686	1.01%
2021/01/14	8.1	283.38	8	282.56	283.00	0.1	1,596	0.01%
2021/01/13	13.7	289.05	36	288.46	291.50	-22.3	1,571	-1.42%
2021/01/12	14	280.07	1	282.00	278.00	13	1,540	0.85%
2021/01/11	54	282.39	5	283.50	282.50	49	1,551	3.16%
2021/01/08	25	280.70	66	284.46	282.50	-41	1,557	-2.63%
2021/01/07	112	285.90	29	278.05	286.00	83	1,527	5.43%	大買/
2021/01/06	0	272.00	8	275.94	271.50	-8	1,489	-0.53%
2021/01/05	5	281.60	7	280.07	277.50	-2	1,499	-0.13%
2021/01/04	27	276.00	3	272.00	276.50	24	1,514	1.58%
2020/12/31	7	272.50	4	273.13	273.00	3	1,543	0.19%
2020/12/30	16	271.94	16	273.25	271.50	0	1,574	0.00%
2020/12/29	4	261.50	1	261.00	263.00	3	1,626	0.18%
2020/12/28	1	261.50	0	0.00	259.50	1	1,729	0.06%
2020/12/25	1	258.00	3	266.17	258.50	-2	1,794	-0.11%
2020/12/24	2	269.25	6	266.67	265.00	-4	1,901	-0.21%
2020/12/23	6	261.00	2	260.00	264.00	4	1,927	0.21%
2020/12/21	2	261.50	0	0.00	260.50	2	1,960	0.10%
2020/12/18	0	0.00	2	270.00	266.50	-2	1,965	-0.10%
2020/12/16	1	273.00	1	273.00	272.00	0	2,014	0.00%
2020/12/14	1	273.00	0	0.00	273.00	1	2,060	0.05%
2020/12/11	5	279.10	0	0.00	272.50	5	2,084	0.24%
2020/12/09	1	294.50	1	289.50	291.00	0	2,193	0.00%
2020/12/08	2	292.50	6	291.50	292.50	-4	2,275	-0.18%
2020/12/07	2	286.50	60	282.03	281.00	-58	2,284	-2.54%
2020/12/04	0	0.00	60	284.67	283.00	-60	2,301	-2.61%
2020/12/03	1	287.50	40	287.10	287.50	-39	2,312	-1.69%
2020/12/02	1	287.00	1	287.00	287.00	0	2,340	0.00%
2020/12/01	3	293.67	3	291.67	288.50	0	2,359	0.00%
2020/11/30	1	292.50	3	285.33	292.50	-2	2,357	-0.08%
2020/11/27	1	290.50	1	288.50	287.00	0	2,354	0.00%
2020/11/26	1	289.50	1	285.00	288.50	0	2,367	0.00%
2020/11/24	2	290.75	0	0.00	287.00	2	2,407	0.08%
2020/11/23	1	293.50	1	289.00	289.00	0	2,464	0.00%
2020/11/20	2	289.75	19	286.82	292.00	-17	2,539	-0.67%
2020/11/19	26	297.62	33	297.27	288.50	-7	2,550	-0.27%
2020/11/18	1	291.00	9	291.17	293.50	-8	2,489	-0.32%
2020/11/17	5	290.00	8	291.38	289.00	-3	2,517	-0.12%
2020/11/16	26	296.50	75	296.27	296.50	-49	2,518	-1.95%
2020/11/13	6	287.67	11	286.59	288.50	-5	2,474	-0.20%
2020/11/12	68	283.85	10	283.30	283.50	58	2,456	2.36%
2020/11/11	27	284.78	15	283.10	277.00	12	2,421	0.50%
2020/11/10	7	278.86	10	280.95	273.50	-3	2,386	-0.13%
2020/11/09	58	276.77	17	279.62	282.00	41	2,374	1.73%
2020/11/05	2	260.50	51	261.17	261.50	-49	2,379	-2.06%
2020/11/04	50	260.59	0	0.00	262.00	50	2,431	2.06%
2020/11/02	4	243.63	5	244.00	244.50	-1	2,481	-0.04%
2020/10/30	1	264.50	2	257.25	256.50	-1	2,580	-0.04%
2020/10/23	10	270.20	10	266.50	271.00	0	2,681	0.00%
2020/10/22	9	268.56	0	0.00	267.00	9	2,764	0.33%
2020/10/21	11	272.73	1	272.50	273.00	10	2,826	0.35%
2020/10/20	5	276.00	5	277.50	278.50	0	2,871	0.00%
2020/10/19	7	273.43	14	277.93	274.00	-7	2,935	-0.24%
2020/10/16	3	288.50	58	287.73	282.50	-55	2,915	-1.89%
2020/10/15	49	289.07	15	287.60	293.50	34	2,887	1.18%
2020/10/14	2	291.50	13	290.92	289.00	-11	2,872	-0.38%
2020/10/13	17	291.85	5	291.00	291.00	12	2,859	0.42%
2020/10/12	39	296.35	3	295.17	295.50	36	2,838	1.27%
2020/10/08	4	293.00	2	292.25	295.00	2	2,806	0.07%
2020/10/07	15	289.63	20	291.15	293.00	-5	2,766	-0.18%
2020/10/06	53	294.33	25	292.02	288.00	28	2,727	1.03%
2020/10/05	39	288.31	22	289.18	290.00	17	2,664	0.64%
2020/09/30	43	276.94	40	276.06	281.00	3	2,570	0.12%
2020/09/29	45	278.59	41	278.22	271.00	4	2,618	0.15%
2020/09/28	18	263.31	2	266.25	268.00	16	2,618	0.61%
2020/09/25	14	254.71	19	254.34	255.00	-5	2,709	-0.18%
2020/09/24	11	266.95	32	262.09	261.50	-21	2,698	-0.78%
2020/09/23	3	272.17	0	0.00	273.00	3	2,683	0.11%
2020/09/22	2	270.75	4	271.63	268.50	-2	2,686	-0.07%
2020/09/21	20	275.95	6	275.50	273.50	14	2,675	0.52%
2020/09/18	20	267.88	1	271.00	272.00	19	2,640	0.72%
2020/09/17	0	0.00	10	269.00	268.00	-10	2,611	-0.38%
2020/09/16	18	271.19	18	270.69	269.50	0	2,598	0.00%
2020/09/15	24	269.69	18	272.50	268.00	6	2,574	0.23%
2020/09/14	31	269.06	16	267.41	269.00	15	2,543	0.59%
2020/09/11	34	260.75	15	258.40	266.00	19	2,468	0.77%
2020/09/08	1	251.00	2	248.75	251.00	-1	2,535	-0.04%
2020/09/07	2	244.00	3	245.67	242.50	-1	2,579	-0.04%
2020/09/04	2	256.50	3	258.17	256.50	-1	2,651	-0.04%
2020/09/03	4	269.38	1	273.50	265.50	3	2,687	0.11%
2020/09/02	0	0.00	1	269.50	267.00	-1	2,688	-0.04%
2020/09/01	0	0.00	2	268.25	270.00	-2	2,744	-0.07%
2020/08/31	2	269.25	1	273.00	271.00	1	2,746	0.04%
2020/08/28	2	267.50	18	261.00	273.00	-16	2,743	-0.58%
2020/08/27	10	276.45	34	275.68	268.00	-24	2,733	-0.88%
2020/08/26	85	276.35	46	275.13	275.00	39	2,689	1.45%
2020/08/25	20	258.58	5	259.80	260.00	15	2,632	0.57%
2020/08/24	15	251.37	12	246.94	256.00	3	2,619	0.11%
2020/08/21	12	241.29	0	0.00	242.00	12	2,628	0.46%
2020/08/20	2	235.50	19	222.03	221.50	-17	2,672	-0.64%
2020/08/19	3	245.00	1	261.50	247.00	2	2,721	0.07%
2020/08/18	2	252.75	6	251.67	251.00	-4	2,887	-0.14%
2020/08/17	4	272.00	5	268.70	264.00	-1	3,182	-0.03%
2020/08/14	14	261.93	15	260.37	268.00	-1	3,488	-0.03%
2020/08/13	4	266.00	0	0.00	263.00	4	3,612	0.11%
2020/08/12	11	263.59	19	262.50	264.00	-8	3,636	-0.22%
2020/08/11	7	278.29	9	270.72	271.50	-2	3,683	-0.05%
2020/08/10	26	288.73	47	285.89	282.00	-21	3,755	-0.56%
2020/08/07	10	300.10	6	302.33	300.00	4	3,758	0.11%
2020/08/06	16	305.97	49	305.60	303.00	-33	3,880	-0.85%
2020/08/05	106	312.51	54	312.29	310.50	52	3,883	1.34%	大買/
2020/08/04	20	286.98	4	289.50	287.00	16	3,852	0.42%
2020/08/03	5	285.60	1	288.50	284.50	4	3,962	0.10%
2020/07/31	6	282.17	19	282.18	285.50	-13	4,088	-0.32%
2020/07/30	7	281.93	9	281.94	282.00	-2	4,254	-0.05%
2020/07/29	35	273.73	11	274.41	282.50	24	4,449	0.54%
2020/07/28	18	285.25	38	296.14	271.00	-20	4,646	-0.43%
2020/07/27	180	311.26	141	306.27	301.00	39	4,700	0.83%	大買/大賣/
2020/07/24	40	302.63	42	301.82	298.00	-2	4,667	-0.04%
2020/07/23	27	303.94	95.6	307.12	299.00	-68.6	4,633	-1.48%
2020/07/22	1	292.00	1	303.00	303.00	0	4,599	0.00%
2020/07/21	14.6	284.10	33	278.52	291.50	-18.4	4,617	-0.40%
2020/07/20	24	263.25	16	261.44	265.00	8	4,657	0.17%
2020/07/17	1	276.00	29	283.90	276.00	-28	4,696	-0.60%
2020/07/16	7	279.71	11	285.73	286.00	-4	4,744	-0.08%
2020/07/15	42	280.98	15	285.58	277.00	27	4,803	0.56%
2020/07/14	75	283.99	22	282.77	282.50	53	4,971	1.07%
2020/07/13	21	299.48	10	300.80	294.50	11	5,074	0.22%
2020/07/10	9	288.33	12	300.50	300.50	-3	5,113	-0.06%
2020/07/09	7	315.14	23	314.07	310.00	-16	5,157	-0.31%
2020/07/08	19	330.92	39	328.14	330.00	-20	5,272	-0.38%
2020/07/07	53	324.06	138	324.51	311.00	-85	5,184	-1.64%	大賣/
2020/07/06	96	308.90	156	306.51	323.00	-60	5,152	-1.16%	大賣/
2020/07/03	35	286.84	11	296.68	295.00	24	5,074	0.47%
2020/07/02	14	287.82	38.5	283.81	295.00	-24.5	5,119	-0.48%
2020/07/01	47.5	268.38	0	0.00	271.50	47.5	5,128	0.93%
2020/06/30	45	243.41	17	246.26	247.00	28	5,149	0.54%
2020/06/29	35	240.63	3	242.33	237.00	32	5,215	0.61%
2020/06/24	8	240.88	5	241.60	242.00	3	5,258	0.06%
2020/06/23	5	234.40	0	0.00	236.00	5	5,345	0.09%
2020/06/22	4	240.25	10	239.50	236.50	-6	5,435	-0.11%
2020/06/19	195	242.25	3	244.17	245.50	192	5,438	3.53%	大買/鉅額交易
2020/06/18	45	236.96	15	238.37	238.00	30	5,444	0.55%
2020/06/17	63	236.17	68	235.38	232.00	-5	5,453	-0.09%
2020/06/16	22	229.82	50	229.74	229.50	-28	5,373	-0.52%
2020/06/15	20	232.65	26	233.50	222.50	-6	5,415	-0.11%
2020/06/12	25	223.96	8	221.00	231.00	17	5,460	0.31%
2020/06/11	46	240.64	24	237.63	226.00	22	5,398	0.41%
2020/06/10	80	242.65	58	238.62	233.00	22	5,336	0.41%
2020/06/09	9	237.11	126	240.13	236.50	-117	5,275	-2.22%	大賣/鉅額交易
2020/06/08	102	240.11	53	242.38	240.00	49	5,281	0.93%	大買/
2020/06/05	9	227.11	16	226.97	224.50	-7	5,218	-0.13%
2020/06/04	21	223.00	13	223.62	223.00	8	5,219	0.15%
2020/06/03	42	217.67	0	0.00	222.00	42	5,212	0.81%
2020/06/02	4	214.50	9	214.94	213.50	-5	5,201	-0.10%
2020/06/01	5	214.50	9	214.89	212.50	-4	5,192	-0.08%
2020/05/29	15	208.50	16	208.78	217.00	-1	5,174	-0.02%
2020/05/28	9	212.33	49	219.76	213.50	-40	5,173	-0.77%
2020/05/27	27	228.37	17	228.44	228.50	10	5,145	0.19%
2020/05/26	32	226.31	50	226.62	225.00	-18	5,108	-0.35%
2020/05/25	25	230.40	97	233.29	225.50	-72	5,034	-1.43%
2020/05/22	168	223.87	128	223.34	229.00	40	4,861	0.82%	大買/大賣/
2020/05/21	168	202.71	173	205.53	210.00	-5	4,572	-0.11%	大買/大賣/
2020/05/20	100	187.21	21	187.24	191.00	79	4,323	1.83%
2020/05/19	6	179.25	9	180.83	176.50	-3	4,370	-0.07%
2020/05/18	18	178.36	10	179.40	176.50	8	4,334	0.18%
2020/05/15	18	181.86	31	181.24	183.00	-13	4,254	-0.31%
2020/05/14	10	178.70	6	180.50	173.50	4	4,167	0.10%
2020/05/13	46	185.52	114	186.35	184.00	-68	4,115	-1.65%	大賣/
2020/05/12	33	190.80	21	188.57	192.50	12	3,985	0.30%
2020/05/11	31	191.21	37	191.03	188.00	-6	3,942	-0.15%
2020/05/08	64	189.04	56	188.62	187.00	8	3,847	0.21%
2020/05/07	32	187.67	36	186.60	187.00	-4	3,738	-0.11%
2020/05/06	136	184.82	27.1	182.58	185.00	108.9	3,608	3.02%	大買/鉅額交易
2020/05/05	113	180.88	120	177.78	176.50	-7	3,427	-0.20%	大買/大賣/
2020/05/04	71	173.72	74	174.28	176.50	-3	3,219	-0.09%
2020/04/30	82	158.56	221	157.51	166.50	-139	2,986	-4.65%	大賣/鉅額交易
2020/04/29	41	152.79	41	152.18	151.50	0	2,881	0.00%
2020/04/28	35	150.41	1	151.00	150.50	34	2,871	1.18%
2020/04/27	49	152.38	8	152.81	152.00	41	2,870	1.43%
2020/04/24	65	147.31	12	146.25	148.00	53	2,834	1.87%
2020/04/23	23	148.76	66	148.97	145.50	-43	2,830	-1.52%
2020/04/22	45	144.01	8	143.63	145.00	37	2,796	1.32%
2020/04/21	13	144.50	44	142.42	142.00	-31	2,762	-1.12%
2020/04/20	19	151.42	19	149.95	148.50	0	2,723	0.00%
2020/04/17	108	156.69	57	154.32	151.00	51	2,689	1.90%	大買/
2020/04/16	43	143.20	48	144.53	145.00	-5	2,635	-0.19%
2020/04/15	22	137.41	23	138.41	138.00	-1	2,560	-0.04%
2020/04/14	9	137.50	35	137.10	137.50	-26	2,557	-1.02%
2020/04/13	49	139.40	134	136.73	136.00	-85	2,538	-3.35%	大賣/
2020/04/10	9	131.11	7	131.21	131.50	2	2,459	0.08%
2020/04/09	153	133.70	9	131.39	130.50	144	2,432	5.92%	大買/鉅額交易
2020/04/08	13	130.46	14	131.71	138.50	-1	2,350	-0.04%
2020/04/07	2	135.00	2	134.25	132.50	0	2,303	0.00%
2020/04/06	4	128.25	4	128.25	132.00	0	2,242	0.00%
2020/04/01	10	127.20	9	127.06	126.50	1	2,213	0.05%
2020/03/31	25	131.86	19	131.74	128.50	6	2,182	0.27%
2020/03/30	8	129.44	4	130.88	130.50	4	2,113	0.19%
2020/03/27	12	135.88	62	137.59	129.00	-50	2,078	-2.41%
2020/03/26	25	122.42	47	116.61	127.50	-22	2,020	-1.09%
2020/03/25	3	116.00	1	116.00	116.00	2	1,934	0.10%
2020/03/24	9	105.00	3	104.00	105.50	6	1,955	0.31%
2020/03/23	11	96.03	7	97.21	96.20	4	1,955	0.20%
2020/03/20	3	96.77	53	97.94	98.00	-50	1,940	-2.58%
2020/03/19	49	95.12	58	94.95	89.10	-9	1,915	-0.47%
2020/03/18	50	101.92	16	100.74	99.00	34	1,849	1.84%
2020/03/17	0	0.00	1	105.50	105.50	-1	1,783	-0.06%
2020/03/16	9	121.67	4	126.38	117.00	5	1,791	0.28%
2020/03/13	25.1	129.50	0	0.00	129.50	25.1	1,760	1.43%
2020/03/12	26	148.65	38	143.72	143.50	-12	1,768	-0.68%
2020/03/11	9	163.83	11	168.77	160.00	-2	1,758	-0.11%
2020/03/10	36	164.54	0	0.00	165.00	36	1,827	1.97%
2020/03/09	6	170.00	1	169.00	165.00	5	1,903	0.26%
2020/03/06	8	174.69	6	172.25	173.50	2	2,205	0.09%
2020/03/05	0	0.00	1	171.50	172.50	-1	2,393	-0.04%
2020/03/04	0	0.00	1	169.50	167.00	-1	2,572	-0.04%
2020/03/03	5	171.40	2	173.00	168.00	3	2,624	0.11%
2020/03/02	7	166.86	0	0.00	167.00	7	2,662	0.26%
2020/02/27	2	169.75	26	171.73	170.50	-24	2,834	-0.85%
2020/02/25	2	180.00	9	182.44	183.50	-7	3,005	-0.23%
2020/02/24	2	177.25	0	0.00	182.00	2	3,000	0.07%
2020/02/21	6	184.17	15	182.13	179.00	-9	2,993	-0.30%
2020/02/20	496	187.06	525	185.06	182.00	-29	2,937	-0.99%	大買/大賣/
2020/02/19	65	172.46	0	0.00	172.50	65	2,758	2.36%
2020/02/18	17	173.24	119	172.98	169.00	-102	2,769	-3.68%	大賣/鉅額交易
2020/02/17	104	173.36	2	173.50	173.00	102	2,811	3.63%	大買/鉅額交易
2020/02/14	1	172.00	1	171.50	171.50	0	2,819	0.00%
2020/02/13	0	0.00	1	173.50	169.00	-1	2,834	-0.04%
2020/02/12	4	174.25	89	174.52	172.50	-85	2,839	-2.99%
2020/02/11	95	173.11	30	171.88	173.50	65	2,918	2.23%
2020/02/10	22	168.11	9	165.22	169.00	13	2,945	0.44%
2020/02/07	16	170.28	16	169.88	167.00	0	3,028	0.00%
2020/02/06	2	173.50	6	171.17	173.50	-4	3,053	-0.13%
2020/02/05	1	178.00	9	174.61	171.50	-8	3,068	-0.26%
2020/02/04	12	178.25	0	0.00	176.00	12	3,073	0.39%
2020/02/03	11	168.55	2	172.00	175.00	9	3,126	0.29%
2020/01/31	4	167.00	1	172.00	172.00	3	3,176	0.09%
2020/01/30	3	168.00	0	0.00	163.50	3	3,245	0.09%
2020/01/20	0	0.00	1	181.50	181.50	-1	3,250	-0.03%
2020/01/17	17	184.94	27	180.30	181.00	-10	3,285	-0.30%
2020/01/16	10	187.50	12	186.33	185.50	-2	3,404	-0.06%
2020/01/15	16	188.38	7	185.64	189.00	9	3,435	0.26%
2020/01/14	5	188.70	19	187.03	188.00	-14	3,505	-0.40%
2020/01/13	39	187.67	24	186.88	188.50	15	3,600	0.42%
2020/01/10	74	187.74	91	186.08	188.00	-17	3,781	-0.45%
2020/01/09	59	190.95	52.1	190.73	193.00	6.9	3,722	0.19%
2020/01/08	20	184.85	18	186.33	186.50	2	3,796	0.05%
2020/01/07	39	188.08	53	187.74	188.00	-14	3,851	-0.36%
2020/01/06	69	181.39	168	184.71	184.00	-99	3,881	-2.55%	大賣/
2020/01/03	24	180.00	15	184.27	182.00	9	4,098	0.22%
2020/01/02	1	183.00	4	181.88	183.50	-3	4,245	-0.07%
2019/12/31	46	172.11	0	0.00	174.50	46	4,307	1.07%
2019/12/30	6	172.58	2	173.00	172.50	4	4,348	0.09%
2019/12/27	9	170.28	18	171.67	171.00	-9	4,467	-0.20%
2019/12/26	39	169.04	11	171.91	170.00	28	4,515	0.62%
2019/12/25	0	0.00	95	170.92	175.00	-95	4,578	-2.07%
2019/12/24	43	162.17	37	167.19	166.50	6	4,633	0.13%
2019/12/23	147	163.68	40	165.18	160.50	107	4,703	2.28%	大買/鉅額交易
2019/12/20	6	178.00	6	178.00	178.00	0	4,741	0.00%
2019/12/19	6	200.67	14	199.86	197.50	-8	4,846	-0.17%
2019/12/18	17	195.76	12	192.71	197.00	5	5,012	0.10%
2019/12/17	17	188.76	3	188.83	189.00	14	5,156	0.27%
2019/12/16	2	187.25	0	0.00	188.00	2	5,306	0.04%
2019/12/13	30	183.57	6	186.17	183.00	24	5,353	0.45%
2019/12/12	19	187.95	82	184.73	185.50	-63	5,335	-1.18%
2019/12/11	36	178.65	28	178.27	180.50	8	5,304	0.15%
2019/12/10	31	178.35	32	177.97	178.00	-1	5,294	-0.02%
2019/12/09	59	176.34	14	176.18	175.50	45	5,285	0.85%
2019/12/06	32	170.02	9	169.67	171.50	23	5,293	0.43%
2019/12/05	8	179.38	9	179.28	176.00	-1	5,291	-0.02%
2019/12/04	8	177.00	2	177.50	175.00	6	5,227	0.11%
2019/12/03	231	180.34	230	177.61	182.00	1	5,150	0.02%	大買/大賣/
2019/12/02	30	167.08	38	165.39	173.00	-8	4,842	-0.17%
2019/11/29	70	157.39	98	155.85	157.50	-28	4,653	-0.60%
2019/11/28	4	151.13	6	153.33	149.00	-2	4,468	-0.04%
2019/11/27	14	148.11	23	148.59	150.50	-9	4,411	-0.20%
2019/11/26	90	150.00	52	149.59	146.00	38	4,360	0.87%
2019/11/25	47	144.03	103	139.79	146.00	-56	4,176	-1.34%	大賣/
2019/11/22	91	133.66	33	130.92	133.00	58	4,042	1.43%
2019/11/21	31	128.63	8	127.88	127.00	23	3,954	0.58%
2019/11/20	0	0.00	2	127.00	126.00	-2	3,956	-0.05%
2019/11/15	7	129.00	11	129.86	129.00	-4	3,982	-0.10%
2019/11/14	14	128.14	6	129.08	129.50	8	3,978	0.20%
2019/11/13	10	124.50	7	127.07	126.50	3	3,968	0.08%
2019/11/12	2	122.75	2	123.00	123.50	0	4,003	0.00%
2019/11/11	6	121.50	0	0.00	120.00	6	4,025	0.15%
2019/11/08	95	120.81	99	118.37	124.00	-4	4,039	-0.10%
2019/11/07	7	123.07	6	122.83	124.50	1	4,007	0.02%
2019/11/06	16	128.41	9	127.67	127.50	7	4,074	0.17%
2019/11/05	8	123.94	4	122.25	123.00	4	4,067	0.10%
2019/11/04	8	125.44	5	124.00	124.00	3	4,073	0.07%
2019/11/01	22	127.00	1	124.50	126.00	21	4,081	0.51%
2019/10/31	10	128.45	51	129.49	125.00	-41	4,083	-1.00%
2019/10/30	55	125.45	16	127.91	130.00	39	4,053	0.96%
2019/10/29	60	120.99	103	121.51	120.50	-43	3,986	-1.08%	大賣/
2019/10/28	5	131.70	1	133.00	131.00	4	3,952	0.10%
2019/10/25	5	131.50	24	132.04	131.00	-19	3,966	-0.48%
2019/10/24	100	132.89	102	133.21	134.00	-2	3,926	-0.05%	大賣/
2019/10/23	7	125.57	2	128.00	128.50	5	3,818	0.13%
2019/10/22	4	128.63	2	128.00	127.00	2	3,793	0.05%
2019/10/21	21	126.10	45	126.27	127.00	-24	3,737	-0.64%
2019/10/18	199	124.88	151	125.06	123.50	48	3,656	1.31%	大買/大賣/
2019/10/17	5	115.30	5	115.90	117.00	0	3,541	0.00%
2019/10/16	15	112.87	37	113.36	116.00	-22	3,540	-0.62%
2019/10/15	19	113.87	24	112.90	111.00	-5	3,440	-0.15%
2019/10/14	37	112.12	55	114.22	110.50	-18	3,380	-0.53%
2019/10/09	158	112.86	153	112.56	112.50	5	3,332	0.15%	大買/大賣/
2019/10/08	52	110.21	79	109.77	112.50	-27	3,122	-0.86%
2019/10/07	14	101.29	18	101.57	102.50	-4	3,042	-0.13%
2019/10/04	33	99.03	0	0.00	100.00	33	3,010	1.10%
2019/10/03	83	99.10	152	98.93	97.80	-69	2,971	-2.32%	大賣/
2019/10/02	116	99.19	15	97.23	98.90	101	2,863	3.53%	大買/鉅額交易
2019/10/01	18	97.25	68	98.73	97.00	-50	2,822	-1.77%
2019/09/27	132	94.41	60	96.31	97.20	72	2,752	2.62%	大買/
2019/09/26	16	98.16	14	97.09	95.50	2	2,694	0.07%
2019/09/25	26	97.88	27	97.38	96.30	-1	2,610	-0.04%
2019/09/24	54	97.75	55	98.64	98.00	-1	2,551	-0.04%
2019/09/23	91	100.16	134	99.74	96.20	-43	2,445	-1.76%	大賣/
2019/09/20	106	93.10	110	92.50	95.50	-4	2,249	-0.18%	大買/大賣/
2019/09/19	75	85.94	112	85.01	86.90	-37	2,077	-1.78%	大賣/
2019/09/18	57	76.82	13	77.48	79.00	44	1,908	2.30%
2019/09/17	10	73.00	0	0.00	73.00	10	1,845	0.54%
2019/09/16	12	73.20	8	73.26	73.20	4	1,839	0.22%
2019/09/12	16	75.91	0	0.00	74.90	16	1,829	0.87%
2019/09/10	0	0.00	6	74.98	75.30	-6	1,821	-0.33%
2019/09/09	7	77.03	11	77.15	76.60	-4	1,797	-0.22%
2019/09/06	1	74.60	16	75.28	75.20	-15	1,773	-0.85%
2019/09/05	0	0.00	5	75.02	74.30	-5	1,755	-0.28%
2019/09/04	1	72.10	5	72.46	74.20	-4	1,736	-0.23%
2019/09/03	0	0.00	1	74.20	71.50	-1	1,746	-0.06%
2019/08/30	0	0.00	1	71.90	71.80	-1	1,744	-0.06%
2019/08/29	2	72.45	0	0.00	72.30	2	1,741	0.11%
2019/08/28	2	74.15	0	0.00	71.60	2	1,724	0.12%
2019/08/27	2	75.85	22	74.60	74.00	-20	1,705	-1.17%
2019/08/26	5	74.40	5	75.20	74.60	0	1,691	0.00%
2019/08/23	8	77.75	6	77.07	76.00	2	1,675	0.12%
2019/08/22	55	76.98	24	74.62	76.70	31	1,652	1.88%
2019/08/21	22	73.80	20	73.80	73.50	2	1,607	0.12%
2019/08/20	31	76.91	0	0.00	75.00	31	1,584	1.96%
2019/08/19	24	78.02	2	78.50	77.10	22	1,568	1.40%
2019/08/16	29	77.60	29	77.44	77.70	0	1,554	0.00%
2019/08/15	2	76.10	0	0.00	75.70	2	1,508	0.13%
2019/08/14	20	75.39	32	76.28	75.40	-12	1,442	-0.83%
2019/08/13	18	71.51	14	72.80	71.50	4	1,389	0.29%
2019/08/12	6	75.77	27	74.66	74.10	-21	1,353	-1.55%
2019/08/08	31	75.72	108	77.01	75.90	-77	1,287	-5.98%	大賣/
2019/08/07	26	73.99	21	71.46	74.20	5	1,177	0.42%
2019/08/06	25	67.53	78	63.29	67.60	-53	1,085	-4.88%
2019/08/05	38	68.59	34	70.42	67.70	4	1,039	0.38%
2019/08/02	43	69.19	42	68.32	69.00	1	1,008	0.10%
2019/08/01	23	68.92	4	69.05	69.10	19	985	1.93%
2019/07/31	3	66.33	3	67.30	67.30	0	939	0.00%
2019/07/30	67	66.83	66	66.77	66.50	1	917	0.11%
2019/07/29	38	65.13	16	65.24	65.90	22	848	2.59%
2019/07/25	20	59.75	60	60.25	59.90	-40	801	-4.99%
2019/07/24	54	58.95	11	58.13	59.40	43	776	5.54%
2019/07/23	2	58.50	2	58.40	57.90	0	779	0.00%
2019/07/22	66	58.26	7	58.36	58.50	59	750	7.86%
2019/07/19	31	57.73	23	57.46	57.60	8	716	1.12%
2019/07/18	47	54.81	23	55.12	55.60	24	623	3.85%
2019/07/17	14	50.50	0	0.00	51.10	14	562	2.49%
2019/07/16	8	52.14	11	51.67	51.50	-3	555	-0.54%
2019/07/15	6	49.05	7	49.46	51.60	-1	528	-0.19%
2019/07/12	15	49.81	14	50.38	49.70	1	523	0.19%
2019/07/11	11	48.41	28	48.34	48.80	-17	464	-3.66%
2019/07/08	4	41.30	1	41.65	41.10	3	354	0.85%
2019/07/04	0	0.00	3	40.45	40.30	-3	331	-0.90%
2019/07/02	0	0.00	3	40.75	40.80	-3	327	-0.91%
2019/07/01	45	41.00	0	0.00	40.70	45	325	13.85%
2019/06/28	28	39.54	0	0.00	39.30	28	305	9.15%
2019/06/10	20	38.77	1	39.45	39.45	19	321	5.91%
2019/05/14	1	34.10	0	0.00	34.10	1	310	0.32%
2019/04/02	0	0.00	5	31.10	31.15	-5	229	-2.18%
2019/03/28	1	31.30	1	30.80	30.70	0	229	0.00%
2019/03/27	5	31.20	3	30.30	30.95	2	225	0.89%
2019/03/26	5	29.10	2	29.60	30.25	3	216	1.38%
2019/03/25	0	0.00	1	31.05	31.05	-1	182	-0.55%
2019/03/21	1	35.40	0	0.00	35.00	1	174	0.57%
2019/02/27	1	33.70	5	33.88	33.75	-4	165	-2.42%
2019/02/26	1	35.00	0	0.00	34.25	1	163	0.61%
2019/01/22	0	0.00	30	33.40	33.00	-30	128	-23.36%
2019/01/21	30	35.00	0	0.00	34.05	30	127	23.54%
2018/12/12	0	0.00	4	34.00	33.10	-4	105	-3.80%
2018/12/11	1	33.20	7	34.01	33.80	-6	102	-5.85%
2018/12/10	5	33.85	0	0.00	33.80	5	95	5.25%
2018/10/12	0	0.00	6	27.11	29.15	-6	279	-2.15%
2018/07/27	0	0.00	6	36.60	36.70	-6	285	-2.10%
2018/07/26	7	37.22	1	37.65	36.80	6	280	2.14%
2018/07/24	3	38.03	3	38.47	38.50	0	256	0.00%
2018/07/23	19	36.36	20	36.82	37.45	-1	195	-0.51%
2018/04/20	5	38.18	2	37.60	37.75	3	347	0.86%
2018/04/17	0	0.00	2	36.05	35.75	-2	333	-0.60%
2018/04/09	0	0.00	2	39.65	38.50	-2	334	-0.60%
2018/04/03	2	40.30	2	40.55	40.20	0	333	0.00%
2018/04/02	1	39.00	8	39.61	39.85	-7	283	-2.47%
2018/03/31	0	0.00	5	36.21	36.25	-5	263	-1.90%
2018/03/21	5	35.97	0	0.00	35.85	5	302	1.65%
2018/03/13	2	37.05	0	0.00	37.15	2	405	0.49%
2018/03/09	0	0.00	1	37.30	37.00	-1	487	-0.21%
2018/02/26	1	37.70	0	0.00	37.60	1	728	0.14%
2018/02/23	3	37.60	0	0.00	37.50	3	727	0.41%
2018/02/12	0	0.00	2	35.45	35.05	-2	729	-0.27%
2018/02/09	1	35.10	0	0.00	35.10	1	728	0.14%
2018/02/06	0	0.00	2	36.63	36.05	-2	727	-0.28%
2018/02/02	0	0.00	1	39.35	39.05	-1	730	-0.14%
2018/01/29	1	39.80	0	0.00	39.80	1	789	0.13%
2018/01/25	1	39.50	0	0.00	39.50	1	793	0.13%
2018/01/19	0	0.00	1	40.80	40.60	-1	804	-0.12%
2018/01/18	9	41.79	26	41.78	40.10	-17	797	-2.13%
2018/01/17	3	39.00	0	0.00	39.25	3	777	0.39%
2018/01/12	2	38.95	0	0.00	38.90	2	776	0.26%
2018/01/11	3	38.98	0	0.00	39.05	3	776	0.39%
2018/01/10	1	39.45	0	0.00	39.35	1	777	0.13%
2018/01/08	1	39.90	0	0.00	39.80	1	778	0.13%
2018/01/03	0	0.00	4	40.68	40.25	-4	775	-0.52%