群聯 (8299)-凱基券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
471.0
漲跌
▲7.0
漲幅
+1.51%
成交量
4,131張
產業
上櫃半導體類股
1076人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

群聯 (8299)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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
2024/11/22	0	0.00	20	466.65	471.00	-20	1,623	-1.23%
2024/11/21	126	457.63	2	442.50	464.00	124	1,595	7.77%	大買/鉅額交易
2024/11/20	0	434.00	2	443.00	446.50	-2	1,568	-0.13%
2024/11/19	0	0.00	10	430.00	435.50	-10	1,591	-0.63%
2024/11/18	0	423.14	2	428.00	432.00	-2	1,557	-0.13%
2024/11/15	0	414.88	5	413.50	418.00	-5	1,549	-0.32%
2024/11/14	0	0.00	6	405.58	404.00	-6	1,590	-0.38%
2024/11/13	2.1	419.51	26	418.00	415.50	-23.9	1,640	-1.46%
2024/11/12	5	427.30	27	428.09	419.00	-22	1,624	-1.35%
2024/11/11	34	434.35	0	0.00	438.50	34	1,590	2.14%
2024/11/08	6	466.67	10	470.00	466.00	-4	1,554	-0.26%
2024/11/07	0	474.50	10	470.50	473.50	-10	1,550	-0.64%
2024/11/06	0	469.80	0	0.00	473.50	0	1,552	0.00%
2024/11/05	0	468.84	0	0.00	462.00	0	1,571	0.00%
2024/11/04	5	467.82	0	0.00	466.50	5	1,616	0.31%
2024/10/30	1	471.00	1	470.50	471.50	0	1,700	0.00%
2024/10/29	0	0.00	3	466.83	468.00	-3	1,715	-0.17%
2024/10/28	2	479.04	4	478.75	479.00	-2	1,720	-0.11%
2024/10/25	0	485.72	0	0.00	487.00	0	1,751	0.00%
2024/10/24	11	488.86	47	487.49	483.00	-36	1,796	-2.00%
2024/10/23	41	500.46	0	0.00	502.00	41	1,803	2.28%
2024/10/22	16	490.00	0	0.00	487.00	16	1,797	0.89%
2024/10/21	0	482.41	0	0.00	488.00	0	1,832	0.00%
2024/10/17	0	480.58	8	481.00	481.00	-8	1,872	-0.43%
2024/10/16	0	475.70	0	0.00	476.00	0	1,916	0.00%
2024/10/15	0	482.28	12	482.00	479.50	-12	1,937	-0.62%
2024/10/14	1	472.16	11	472.41	473.00	-10	1,934	-0.52%
2024/10/11	0	484.31	27	482.96	482.00	-27	1,945	-1.39%
2024/10/09	0	497.50	0	0.00	491.50	0	1,944	0.00%
2024/10/07	0.1	484.97	0	0.00	489.00	0.1	1,960	0.00%
2024/10/04	0	0.00	18	478.47	477.50	-18	1,981	-0.91%
2024/10/01	1	484.50	9	484.56	484.50	-8	1,999	-0.40%
2024/09/30	11	495.41	2	496.25	494.00	9	2,014	0.45%
2024/09/27	10	511.80	0	0.00	507.00	10	2,025	0.49%
2024/09/26	13	522.38	0	0.00	513.00	13	2,025	0.64%
2024/09/25	0	503.00	3	503.00	503.00	-3	2,008	-0.15%
2024/09/23	0	495.14	246	494.08	496.00	-246	2,035	-12.08%	大賣/鉅額交易
2024/09/20	0	492.40	0	0.00	486.00	0	2,018	0.00%
2024/09/18	0	485.67	97	479.86	478.50	-97	2,046	-4.74%
2024/09/16	0	494.53	46	490.16	487.00	-46	2,061	-2.23%
2024/09/13	0.1	502.55	0	0.00	497.00	0.1	2,061	0.00%
2024/09/12	8	504.56	0	0.00	509.00	8	2,095	0.38%
2024/09/11	0	487.38	12	486.08	484.50	-12	2,100	-0.57%
2024/09/10	0	495.65	0	0.00	484.50	0	2,124	0.00%
2024/09/09	0	493.42	0	0.00	494.50	0	2,139	0.00%
2024/09/06	0	496.20	5	490.00	495.50	-5	2,210	-0.23%
2024/09/05	0	498.13	1	492.00	490.00	-1	2,241	-0.04%
2024/09/04	1	489.00	2	481.75	487.00	-1	2,264	-0.04%
2024/09/03	0	526.31	2	516.00	516.00	-2	2,253	-0.09%
2024/09/02	0	0.00	2	521.00	521.00	-2	2,274	-0.09%
2024/08/30	18	538.56	0	0.00	532.00	18	2,300	0.78%
2024/08/27	2	538.00	0	0.00	536.00	2	2,408	0.08%
2024/08/26	0	544.15	0	0.00	530.00	0	2,429	0.00%
2024/08/23	5	533.93	0	0.00	534.00	5	2,460	0.20%
2024/08/21	0	0.00	290	528.12	528.00	-290	2,545	-11.39%	大賣/鉅額交易
2024/08/20	0	560.00	2	565.00	555.00	-2	2,497	-0.08%
2024/08/19	0	558.00	0	0.00	560.00	0	2,511	0.00%
2024/08/16	35	560.57	0	0.00	560.00	35	2,528	1.38%
2024/08/15	0	509.13	1	511.00	513.00	-1	2,515	-0.04%
2024/08/14	6	511.17	0	0.00	504.00	6	2,455	0.24%
2024/08/13	1	503.77	10	502.00	499.00	-9	2,497	-0.36%
2024/08/12	0	496.60	0	0.00	490.50	0	2,555	0.00%
2024/08/09	1	487.00	1	482.00	482.00	0	2,651	0.00%
2024/08/08	7	469.50	1	469.00	469.00	6	2,984	0.20%
2024/08/07	2	472.75	12	453.42	474.00	-10	2,996	-0.33%
2024/08/06	0	435.00	8	438.94	453.00	-8	2,993	-0.27%
2024/08/05	5.1	443.51	5	453.40	443.50	0.1	2,997	0.00%
2024/08/02	1	494.00	2	497.50	492.50	-1	2,957	-0.03%
2024/08/01	10	522.80	0	0.00	524.00	10	2,951	0.34%
2024/07/31	0	0.00	91	509.44	513.00	-91	2,949	-3.09%
2024/07/30	25	511.00	73	510.01	514.00	-48	2,949	-1.63%
2024/07/29	0	523.43	182	521.60	516.00	-182	2,934	-6.20%	大賣/鉅額交易
2024/07/26	5	534.00	3	528.67	532.00	2	2,915	0.07%
2024/07/23	0	561.07	105	559.65	559.00	-105	2,896	-3.62%	大賣/鉅額交易
2024/07/22	6	555.67	43	559.88	555.00	-37	2,904	-1.27%
2024/07/19	0	0.00	17	584.47	576.00	-17	2,890	-0.59%
2024/07/18	0	598.00	36	592.72	595.00	-36	2,903	-1.24%
2024/07/17	151.1	613.68	42	609.31	603.00	109.1	2,914	3.74%	大買/鉅額交易
2024/07/16	90	611.96	21	600.57	617.00	69	2,944	2.34%
2024/07/15	6.1	600.63	9	596.78	599.00	-2.9	2,985	-0.10%
2024/07/12	5	600.00	0	0.00	595.00	5	3,001	0.17%
2024/07/10	0	611.13	0	0.00	611.00	0	3,063	0.00%
2024/07/09	0	0.00	101	606.52	611.00	-101	3,083	-3.28%	大賣/鉅額交易
2024/07/08	55	613.87	13	613.69	613.00	42	3,137	1.34%
2024/07/05	0	618.79	44	613.16	618.00	-44	3,167	-1.39%
2024/07/04	8.6	624.20	54	619.56	628.00	-45.4	3,179	-1.43%
2024/07/03	182	620.61	10	620.00	621.00	172	3,185	5.40%	大買/鉅額交易
2024/07/02	28	613.36	17	607.06	608.00	11	3,188	0.34%
2024/07/01	0	615.53	31	614.16	610.00	-31	3,198	-0.97%
2024/06/28	60	614.20	5	614.00	617.00	55	3,219	1.71%
2024/06/27	2	596.00	2	596.00	594.00	0	3,197	0.00%
2024/06/26	0	604.00	5	598.60	602.00	-5	3,224	-0.15%
2024/06/25	2	596.04	16	594.25	599.00	-14	3,273	-0.43%
2024/06/24	0.1	609.00	8	606.75	611.00	-7.9	3,278	-0.24%
2024/06/21	17	611.53	10	611.00	610.00	7	3,325	0.21%
2024/06/20	50	622.32	5	623.00	624.00	45	3,346	1.34%
2024/06/19	2	633.00	16	616.63	614.00	-14	3,466	-0.40%
2024/06/18	10	633.60	2	636.00	633.00	8	3,515	0.23%
2024/06/17	13	636.92	6	630.17	633.00	7	3,524	0.20%
2024/06/14	0	628.00	19	625.63	630.00	-19	3,526	-0.54%
2024/06/13	77	626.84	43	635.58	625.00	34	3,530	0.96%
2024/06/12	6	613.50	24	613.63	614.00	-18	3,471	-0.52%
2024/06/11	39	602.92	0	0.00	605.00	39	3,480	1.12%
2024/06/07	31	594.03	0	0.00	593.00	31	3,528	0.88%
2024/06/06	5	585.80	3	582.00	582.00	2	3,549	0.06%
2024/06/05	0	584.79	8	582.63	583.00	-8	3,579	-0.22%
2024/06/04	3	591.00	14	589.29	588.00	-11	3,586	-0.31%
2024/06/03	4	609.89	0	0.00	609.00	4	3,561	0.11%
2024/05/31	0	603.00	3	597.00	595.00	-3	3,545	-0.08%
2024/05/30	0	613.00	22	602.68	601.00	-22	3,548	-0.62%
2024/05/29	5	619.00	18	616.11	611.00	-13	3,541	-0.37%
2024/05/28	118	616.97	2	620.00	622.00	116	3,521	3.29%	大買/鉅額交易
2024/05/27	12.3	587.56	26	587.41	592.00	-13.7	3,460	-0.40%
2024/05/24	40	569.53	206	572.20	574.00	-166	3,506	-4.73%	大賣/鉅額交易
2024/05/23	34.1	576.71	1	577.00	569.00	33.1	3,552	0.93%
2024/05/22	137	577.57	5	578.60	577.00	132	3,583	3.68%	大買/鉅額交易
2024/05/21	16	586.44	145	586.73	584.00	-129	3,630	-3.55%	大賣/鉅額交易
2024/05/20	29	582.28	55	581.33	584.00	-26	3,628	-0.72%
2024/05/17	19	586.26	70	587.59	581.00	-51	3,608	-1.41%
2024/05/16	26	603.27	182	594.76	589.00	-156	3,581	-4.36%	大賣/鉅額交易
2024/05/15	22.7	596.73	64	588.83	588.00	-41.3	3,521	-1.17%
2024/05/14	31	583.10	245	577.51	585.00	-214	3,451	-6.20%	大賣/鉅額交易
2024/05/13	0	624.00	30	624.00	624.00	-30	3,107	-0.96%
2024/05/10	6	693.66	22	692.09	693.00	-16	3,089	-0.52%
2024/05/09	12	700.75	7	710.86	688.00	5	3,079	0.16%
2024/05/08	99	718.07	1	715.00	724.00	98	3,049	3.21%
2024/05/07	14	727.29	1	728.00	720.00	13	3,046	0.43%
2024/05/06	22	720.55	3	719.33	720.00	19	3,021	0.63%
2024/05/03	21	714.67	0	0.00	710.00	21	3,031	0.69%
2024/05/02	80	704.41	66	705.47	701.00	14	3,018	0.46%
2024/04/30	3	707.00	33	702.40	703.00	-30	3,023	-0.99%
2024/04/29	0	0.00	1	719.00	713.00	-1	3,024	-0.03%
2024/04/26	71	712.61	5	710.60	710.00	66	3,068	2.15%
2024/04/25	2.1	693.53	5	690.60	696.00	-2.9	3,049	-0.09%
2024/04/24	80	680.13	105	684.30	688.00	-25	3,036	-0.82%	大賣/
2024/04/23	2	660.04	21	667.57	662.00	-19	3,007	-0.63%
2024/04/22	0	0.00	64	674.90	662.00	-64	3,011	-2.13%
2024/04/19	3	720.00	88	706.24	710.00	-85	3,000	-2.83%
2024/04/18	0	0.00	133.1	754.41	756.00	-133.1	2,948	-4.51%	大賣/鉅額交易
2024/04/17	29	741.93	66	745.59	750.00	-37	2,955	-1.25%
2024/04/16	0	712.00	21.1	715.42	715.00	-21	2,909	-0.72%
2024/04/15	12.1	740.78	4	735.50	741.00	8.1	2,861	0.28%
2024/04/12	153	767.17	92	756.67	748.00	61	2,846	2.14%	大買/
2024/04/11	4	737.00	92	723.97	721.00	-88	2,771	-3.18%
2024/04/10	11	743.18	0	0.00	739.00	11	2,737	0.40%
2024/04/09	140.1	712.43	9	725.00	725.00	131.1	2,737	4.79%	大買/鉅額交易
2024/04/08	4	704.02	5	704.20	709.00	-1	2,716	-0.04%
2024/04/03	0.2	710.66	39	711.15	713.00	-38.8	2,708	-1.43%
2024/04/02	5	713.00	27	708.85	709.00	-22	2,699	-0.82%
2024/04/01	0	699.10	14.1	695.52	699.00	-14	2,680	-0.52%
2024/03/29	10	710.20	0	0.00	708.00	10	2,671	0.37%
2024/03/28	21	695.19	3	696.33	690.00	18	2,631	0.68%
2024/03/27	23	677.48	15	677.00	678.00	8	2,593	0.31%
2024/03/26	2.7	657.48	23	672.39	663.00	-20.3	2,580	-0.79%
2024/03/25	571	669.49	2	680.00	680.00	569	2,519	22.59%	大買/鉅額交易
2024/03/22	95.2	661.66	22	651.64	653.00	73.2	2,477	2.95%
2024/03/21	34	646.94	130	650.18	661.00	-96	2,354	-4.08%	大賣/
2024/03/20	257	611.57	31	604.90	601.00	226	2,286	9.88%	大買/鉅額交易
2024/03/19	8.5	617.53	8	610.50	609.00	0.5	2,289	0.02%
2024/03/18	30	606.03	0	0.00	606.00	30	2,310	1.30%
2024/03/15	4	591.03	0	0.00	587.00	4	2,342	0.17%
2024/03/14	2	582.50	88	580.67	586.00	-86	2,366	-3.63%
2024/03/13	145.2	606.69	612	594.81	590.00	-466.8	2,356	-19.80%	大買/大賣/鉅額交易
2024/03/12	25	614.52	50	607.18	615.00	-25	2,308	-1.08%
2024/03/11	23	617.43	74	601.51	605.00	-51	2,310	-2.21%
2024/03/08	11	599.10	83.6	601.86	598.00	-72.6	2,282	-3.18%
2024/03/07	27	609.70	207	612.32	611.00	-180	2,261	-7.96%	大賣/鉅額交易
2024/03/06	70	626.94	0	0.00	629.00	70	2,255	3.10%
2024/03/05	64	615.98	35	614.66	619.00	29	2,300	1.26%
2024/03/04	36	626.89	40	628.23	626.00	-4	2,289	-0.17%
2024/03/01	2.2	632.32	28	620.86	623.00	-25.8	2,291	-1.13%
2024/02/29	76.3	625.55	33	623.24	628.00	43.3	2,280	1.90%
2024/02/27	100	628.27	45	619.31	624.00	55	2,262	2.43%
2024/02/26	48	598.98	36	598.59	598.00	12	2,192	0.55%
2024/02/23	137	619.16	96	616.30	615.00	41	2,142	1.91%	大買/
2024/02/22	50.1	597.73	108	593.69	609.00	-57.9	2,101	-2.76%	大賣/
2024/02/21	42	571.10	78	568.54	573.00	-36	2,008	-1.79%
2024/02/20	18	554.00	26	553.00	556.00	-8	1,971	-0.41%
2024/02/19	143	553.24	93	553.23	556.00	50	1,981	2.52%	大買/
2024/02/16	15	536.07	10	532.80	537.00	5	1,989	0.25%
2024/02/15	12	546.50	69	546.62	544.00	-57	1,990	-2.86%
2024/02/05	4	536.99	13	533.08	537.00	-9	1,967	-0.46%
2024/02/02	2	538.00	25	536.24	539.00	-23	1,995	-1.15%
2024/02/01	7	534.57	54	534.52	538.00	-47	2,062	-2.28%
2024/01/31	18	532.17	27	527.67	528.00	-9	2,201	-0.41%
2024/01/30	12	525.00	1	521.00	520.00	11	2,203	0.50%
2024/01/29	0	527.00	0	0.00	526.00	0	2,208	0.00%
2024/01/26	0	0.00	14	526.36	521.00	-14	2,225	-0.63%
2024/01/25	0	541.00	26	541.38	539.00	-26	2,238	-1.16%
2024/01/24	10	538.00	48	540.73	539.00	-38	2,249	-1.69%
2024/01/23	21	539.38	19	540.89	540.00	2	2,265	0.09%
2024/01/22	101	539.66	9	545.00	534.00	92	2,248	4.09%	大買/
2024/01/19	115	515.25	0	0.00	516.00	115	2,212	5.20%	大買/鉅額交易
2024/01/18	14	512.14	5	508.20	508.00	9	2,231	0.40%
2024/01/17	1	517.00	22	516.73	513.00	-21	2,237	-0.94%
2024/01/16	20	525.00	184	522.04	520.00	-164	2,244	-7.31%	大賣/鉅額交易
2024/01/15	164	505.36	69	513.70	516.00	95	2,234	4.25%	大買/
2024/01/12	0	0.00	96	483.10	482.00	-96	2,197	-4.37%
2024/01/11	23	485.74	16	488.91	489.00	7	2,235	0.31%
2024/01/10	0	0.00	8	492.81	494.00	-8	2,236	-0.36%
2024/01/09	0	0.00	12	492.33	495.00	-12	2,284	-0.53%
2024/01/08	0	501.00	2	496.75	497.00	-2	2,304	-0.09%
2024/01/05	30	499.88	7	497.93	499.50	23	2,352	0.98%
2024/01/04	51	501.50	44	500.95	498.50	7	2,365	0.30%
2024/01/03	166	494.97	141	500.08	498.50	25	2,373	1.05%	大買/大賣/
2024/01/02	261	520.30	1	514.00	514.00	260	2,338	11.12%	大買/鉅額交易
2023/12/29	33	526.12	7	520.71	520.00	26	2,348	1.11%
2023/12/28	1	520.00	8	521.38	523.00	-7	2,351	-0.30%
2023/12/27	47	522.51	16	521.31	524.00	31	2,414	1.28%
2023/12/26	74	518.04	0	0.00	516.00	74	2,412	3.07%
2023/12/25	13	512.46	15	513.20	510.00	-2	2,454	-0.08%
2023/12/22	39	532.38	37	527.70	515.00	2	2,488	0.08%
2023/12/21	310	520.52	15	514.47	519.00	295	2,478	11.90%	大買/鉅額交易
2023/12/20	19	513.26	131	513.63	511.00	-112	2,471	-4.53%	大賣/鉅額交易
2023/12/19	30	513.57	0	0.00	514.00	30	2,477	1.21%
2023/12/18	2	522.00	126	524.22	520.00	-124	2,487	-4.99%	大賣/鉅額交易
2023/12/15	33	527.46	26	531.62	525.00	7	2,498	0.28%
2023/12/14	7	543.43	67	540.64	543.00	-60	2,487	-2.41%
2023/12/13	19	538.89	106	536.03	540.00	-87	2,498	-3.48%	大賣/
2023/12/12	14	531.93	13	529.54	523.00	1	2,592	0.04%
2023/12/11	44	520.07	18	517.61	519.00	26	2,551	1.02%
2023/12/08	7	511.14	10	511.00	512.00	-3	2,534	-0.12%
2023/12/07	177	502.90	35	499.29	500.00	142	2,535	5.60%	大買/鉅額交易
2023/12/06	110	495.85	71	495.36	505.00	39	2,550	1.53%	大買/
2023/12/05	0	0.00	51	481.53	484.50	-51	2,572	-1.98%
2023/12/04	9	497.67	12	497.42	490.50	-3	2,618	-0.11%
2023/12/01	22.5	491.87	40	493.75	494.00	-17.5	2,616	-0.67%
2023/11/30	262	488.22	27	482.17	483.50	235	2,607	9.01%	大買/鉅額交易
2023/11/29	2	483.00	11	477.77	477.50	-9	2,569	-0.35%
2023/11/28	31	476.31	5	476.40	479.50	26	2,599	1.00%
2023/11/27	0	0.00	13	461.85	459.00	-13	2,718	-0.48%
2023/11/24	0	0.00	5	468.90	469.00	-5	2,796	-0.18%
2023/11/23	202	467.49	8	469.38	465.00	194	2,788	6.96%	大買/鉅額交易
2023/11/22	12	467.67	6	465.00	470.00	6	2,783	0.22%
2023/11/21	12	471.71	7	472.50	473.50	5	2,771	0.18%
2023/11/17	0	0.00	9	477.78	479.00	-9	2,772	-0.32%
2023/11/16	8	475.13	22	472.84	472.00	-14	2,761	-0.51%
2023/11/15	15	482.13	604.1	479.79	479.50	-589.1	2,733	-21.55%	大賣/鉅額交易
2023/11/14	15	490.07	9	492.50	485.50	6	2,705	0.22%
2023/11/13	33	492.08	0	0.00	493.00	33	2,730	1.21%
2023/11/10	2	488.75	3	482.83	485.00	-1	2,718	-0.04%
2023/11/09	89	479.76	26	480.27	485.50	63	2,696	2.34%
2023/11/08	73	467.60	31	467.13	470.00	42	2,634	1.59%
2023/11/07	22	495.75	4	494.25	497.00	18	2,512	0.72%
2023/11/06	42	487.65	7.1	486.78	488.00	34.9	2,497	1.40%
2023/11/03	3	482.83	3	486.17	482.50	0	2,493	0.00%
2023/11/02	16	480.69	5	478.70	480.50	11	2,499	0.44%
2023/11/01	13	465.54	5	466.30	466.50	8	2,505	0.32%
2023/10/31	76	470.40	16	468.19	465.50	60	2,494	2.41%
2023/10/30	1	466.50	0	0.00	458.00	1	2,466	0.04%
2023/10/27	2	458.50	15	452.17	458.00	-13	2,464	-0.53%
2023/10/26	3	454.67	93	456.25	455.00	-90	2,457	-3.66%
2023/10/25	4	469.25	59.2	468.63	468.00	-55.2	2,478	-2.23%
2023/10/24	13	474.00	5	481.00	475.00	8	2,523	0.32%
2023/10/23	2	474.50	17	474.06	472.50	-15	2,513	-0.60%
2023/10/20	10	485.50	109	484.57	485.00	-99	2,524	-3.92%	大賣/
2023/10/19	85	484.47	11	480.73	490.00	74	2,517	2.94%
2023/10/18	70	475.43	167	470.88	470.00	-97	2,505	-3.87%	大賣/
2023/10/17	63	487.18	28	484.09	486.50	35	2,495	1.40%
2023/10/16	9	479.77	24	477.08	480.50	-15	2,498	-0.60%
2023/10/13	32	479.42	11	474.09	478.50	21	2,496	0.84%
2023/10/12	11	467.17	63	464.69	470.00	-52	2,456	-2.12%
2023/10/11	56	471.15	83	468.11	467.00	-27	2,456	-1.10%
2023/10/06	49	463.35	15	463.67	463.00	34	2,440	1.39%
2023/10/05	107	465.36	51	464.37	466.00	56	2,429	2.30%	大買/
2023/10/04	15	468.50	68	468.28	467.00	-53	2,420	-2.19%
2023/10/03	77	480.27	5	468.90	471.00	72	2,420	2.98%
2023/10/02	56	465.42	0	0.00	466.50	56	2,406	2.33%
2023/09/28	50	461.35	12	454.54	456.00	38	2,397	1.58%
2023/09/27	76	463.82	15	460.87	466.50	61	2,358	2.59%
2023/09/26	17	458.74	14	458.46	454.50	3	2,338	0.13%
2023/09/25	57	457.92	0	0.00	456.50	57	2,335	2.44%
2023/09/22	24	455.81	86	452.17	457.50	-62	2,345	-2.64%
2023/09/21	133	452.60	155	451.42	454.50	-22	2,363	-0.93%	大買/大賣/
2023/09/20	95	463.33	99	461.12	460.00	-4	2,356	-0.17%
2023/09/19	23	466.26	18	466.36	467.00	5	2,350	0.21%
2023/09/18	6	472.54	146	469.35	468.50	-140	2,336	-5.99%	大賣/鉅額交易
2023/09/15	150	468.42	48	465.15	473.50	102	2,311	4.41%	大買/鉅額交易
2023/09/14	46	445.52	1	446.50	446.00	45	2,169	2.07%
2023/09/13	19	442.80	51	439.18	443.50	-32	2,157	-1.48%
2023/09/12	58	439.60	41	439.23	441.00	17	2,149	0.79%
2023/09/11	72	447.85	15	443.07	441.50	57	2,138	2.67%
2023/09/08	79	443.24	2	439.75	446.50	77	2,117	3.64%
2023/09/07	62	439.39	5	435.40	438.50	57	2,134	2.67%
2023/09/06	8	426.44	0	0.00	426.00	8	2,089	0.38%
2023/09/05	220	424.76	0	0.00	427.50	220	2,079	10.58%	大買/鉅額交易
2023/09/04	70	425.39	4	420.63	427.50	66	2,076	3.18%
2023/09/01	24	427.10	43	423.43	422.00	-19	2,091	-0.91%
2023/08/31	322	424.44	8	424.69	423.50	314	2,048	15.33%	大買/鉅額交易
2023/08/30	90	404.47	10	401.95	408.00	80	1,904	4.20%
2023/08/29	1	388.00	0	0.00	387.50	1	1,835	0.05%
2023/08/28	3	376.33	7	380.29	381.00	-4	1,842	-0.22%
2023/08/25	24	386.50	4	387.25	385.50	20	1,910	1.05%
2023/08/24	15	390.53	15	388.57	391.00	0	1,932	0.00%
2023/08/23	118	382.19	22	382.09	383.00	96	1,973	4.87%	大買/
2023/08/22	8	373.56	3	372.00	373.00	5	1,976	0.25%
2023/08/21	0	0.00	3	374.50	371.50	-3	1,976	-0.15%
2023/08/18	57	376.81	1	375.00	376.50	56	1,978	2.83%
2023/08/17	44	378.44	35	374.73	382.00	9	1,965	0.46%
2023/08/16	15.2	362.90	37	361.55	363.00	-21.8	1,926	-1.13%
2023/08/15	2	369.75	2	363.50	362.00	0	1,925	0.00%
2023/08/14	82	357.71	15	355.47	358.00	67	1,945	3.44%
2023/08/11	13	365.77	11	363.41	363.00	2	1,972	0.10%
2023/08/10	1	372.00	5	372.10	371.00	-4	1,967	-0.20%
2023/08/09	64	381.13	83	381.47	379.00	-19	1,980	-0.96%
2023/08/08	25	381.08	0	0.00	383.00	25	1,970	1.27%
2023/08/07	14	387.21	16	388.44	386.50	-2	1,946	-0.10%
2023/08/04	10	401.15	162	396.93	401.00	-152	1,910	-7.96%	大賣/鉅額交易
2023/08/02	2	402.00	4	406.50	396.50	-2	1,908	-0.10%
2023/07/31	1	413.50	6	413.00	409.00	-5	1,928	-0.26%
2023/07/28	30	422.83	19	418.63	421.50	11	1,918	0.57%
2023/07/27	65	407.68	150	409.60	412.50	-85	1,870	-4.54%	大賣/
2023/07/26	0	0.00	3	385.50	384.50	-3	1,809	-0.17%
2023/07/25	1	390.00	29	391.84	388.50	-28	1,810	-1.55%
2023/07/24	0	0.00	15	394.93	396.50	-15	1,799	-0.83%
2023/07/21	4	395.88	0	0.00	398.50	4	1,797	0.22%
2023/07/20	0	0.00	3	413.00	410.50	-3	1,772	-0.17%
2023/07/19	26	433.42	53	408.49	407.00	-27	1,758	-1.54%
2023/07/18	27	405.15	10	404.30	410.00	17	1,721	0.99%
2023/07/17	0	0.00	12	401.50	398.50	-12	1,702	-0.70%
2023/07/14	12	408.83	9	407.00	407.00	3	1,697	0.18%
2023/07/13	18	398.94	0	0.00	398.00	18	1,692	1.06%
2023/07/10	10	386.55	385	385.56	386.00	-375	1,711	-21.92%	大賣/鉅額交易
2023/07/07	47	389.37	82	394.51	389.00	-35	1,766	-1.98%
2023/07/06	0	0.00	5	408.70	409.00	-5	1,752	-0.29%
2023/07/05	8	411.00	3	407.00	404.00	5	1,787	0.28%
2023/07/04	9	416.89	310	411.04	408.50	-301	1,840	-16.36%	大賣/鉅額交易
2023/07/03	47	416.52	43	413.64	417.50	4	1,872	0.21%
2023/06/30	21	412.74	6	411.92	411.50	15	1,969	0.76%
2023/06/29	13	434.81	20	427.63	423.50	-7	2,026	-0.35%
2023/06/28	16	423.00	0	0.00	424.00	16	1,996	0.80%
2023/06/27	12	419.92	20	419.63	415.00	-8	1,988	-0.40%
2023/06/26	0	0.00	1	406.50	410.00	-1	1,992	-0.05%
2023/06/21	29	412.67	141	411.83	412.00	-112	2,046	-5.47%	大賣/鉅額交易
2023/06/20	1	416.00	0	0.00	416.00	1	2,040	0.05%
2023/06/19	35	426.09	0	0.00	422.00	35	2,044	1.71%
2023/06/16	0	0.00	2	422.25	429.00	-2	2,039	-0.10%
2023/06/15	29	431.47	1	432.00	427.50	28	2,030	1.38%
2023/06/14	0	0.00	29	421.90	420.00	-29	2,020	-1.44%
2023/06/13	37	444.82	35	432.00	428.00	2	2,051	0.10%
2023/06/12	37	429.82	26	428.00	430.00	11	1,991	0.55%
2023/06/09	15	422.97	5	420.80	421.00	10	1,987	0.50%
2023/06/08	319	427.83	0	0.00	424.00	319	1,996	15.98%	大買/鉅額交易
2023/06/07	10	426.75	42	421.70	423.00	-32	1,989	-1.61%
2023/06/06	2	404.00	8	403.50	406.50	-6	1,949	-0.31%
2023/06/05	0	0.00	6	412.00	410.00	-6	1,956	-0.31%
2023/06/02	0	0.00	172	414.26	410.50	-172	1,953	-8.80%	大賣/鉅額交易
2023/06/01	15	421.67	10	419.65	419.00	5	1,941	0.26%
2023/05/31	32	432.02	94	429.82	427.50	-62	1,927	-3.22%
2023/05/30	4	413.50	8	412.31	416.00	-4	1,878	-0.21%
2023/05/29	204	414.70	40	414.49	415.50	164	1,865	8.79%	大買/鉅額交易
2023/05/26	13	400.46	6	398.50	398.00	7	1,829	0.38%
2023/05/25	1	389.50	4	392.00	391.50	-3	1,823	-0.16%
2023/05/24	1	388.50	2	391.50	395.00	-1	1,836	-0.05%
2023/05/23	10	395.00	0	0.00	392.00	10	1,840	0.54%
2023/05/22	4	387.50	2	388.50	388.00	2	1,839	0.11%
2023/05/19	9	387.67	1	387.00	388.50	8	1,845	0.43%
2023/05/18	60	391.38	6	389.50	389.00	54	1,838	2.94%
2023/05/17	16	387.75	6	389.75	389.50	10	1,813	0.55%
2023/05/15	7	366.43	50	367.07	362.00	-43	1,780	-2.41%
2023/05/12	4	375.50	0	0.00	378.50	4	1,779	0.22%
2023/05/11	1	378.50	4	377.00	377.00	-3	1,796	-0.17%
2023/05/10	3	384.33	4	383.38	381.00	-1	1,814	-0.06%
2023/05/09	2	396.75	18	391.86	390.50	-16	1,824	-0.88%
2023/05/08	20	394.18	0	0.00	395.00	20	1,824	1.10%
2023/05/05	0	0.00	4	377.00	382.50	-4	1,792	-0.22%
2023/05/03	0	0.00	2	386.50	388.00	-2	1,795	-0.11%
2023/05/02	0	0.00	1	395.00	393.00	-1	1,817	-0.06%
2023/04/28	6	395.00	0	0.00	389.00	6	1,824	0.33%
2023/04/27	0	0.00	27	388.67	389.50	-27	1,810	-1.49%
2023/04/26	122	375.35	0	0.00	376.50	122	1,788	6.82%	大買/鉅額交易
2023/04/25	0	0.00	23	379.39	375.00	-23	1,788	-1.29%
2023/04/24	0	0.00	12	385.92	385.00	-12	1,782	-0.67%
2023/04/21	5	401.60	209	391.22	386.50	-204	1,810	-11.27%	大賣/鉅額交易
2023/04/20	0	0.00	1	394.00	394.00	-1	1,809	-0.06%
2023/04/19	0	0.00	96	395.74	393.50	-96	1,826	-5.25%
2023/04/18	0	0.00	91	401.86	400.00	-91	1,887	-4.82%
2023/04/17	0	0.00	1	406.00	410.00	-1	1,897	-0.05%
2023/04/14	21	410.95	7	411.00	411.00	14	1,890	0.74%
2023/04/13	8	410.88	35	411.27	409.50	-27	1,894	-1.43%
2023/04/12	466	422.18	0	0.00	424.00	466	1,860	25.05%	大買/鉅額交易
2023/04/11	19	411.08	0	0.00	409.00	19	1,791	1.06%
2023/04/10	110	403.45	96	402.14	400.50	14	1,753	0.80%	大買/
2023/04/07	87	405.89	0	0.00	408.00	87	1,723	5.05%
2023/04/06	72	399.44	3	381.83	398.00	69	1,659	4.16%
2023/03/31	426	395.83	14	388.46	392.00	412	1,613	25.54%	大買/鉅額交易
2023/03/30	80	382.37	6	381.50	381.50	74	1,510	4.90%
2023/03/28	1	368.50	5	369.50	368.50	-4	1,441	-0.28%
2023/03/27	0	0.00	11	376.14	370.00	-11	1,446	-0.76%
2023/03/24	246	376.55	29	367.47	378.00	217	1,434	15.12%	大買/鉅額交易
2023/03/23	35	366.07	5	365.00	365.00	30	1,383	2.17%
2023/03/22	15	360.47	0	0.00	360.50	15	1,383	1.08%
2023/03/20	2	355.00	1	354.00	356.50	1	1,422	0.07%
2023/03/17	3	358.67	0	0.00	358.00	3	1,435	0.21%
2023/03/16	12	356.58	16	341.63	356.50	-4	1,429	-0.28%
2023/03/15	24	349.10	4	344.63	343.00	20	1,408	1.42%
2023/03/14	0	0.00	154	342.18	338.00	-154	1,459	-10.55%	大賣/鉅額交易
2023/03/13	0	0.00	2	344.25	350.00	-2	1,436	-0.14%
2023/03/10	0	0.00	409	350.90	351.00	-409	1,424	-28.71%	大賣/鉅額交易
2023/03/08	0	0.00	4	360.25	361.50	-4	1,427	-0.28%
2023/03/07	2	367.50	14	365.36	367.00	-12	1,416	-0.85%
2023/03/06	20	369.05	0	0.00	368.00	20	1,415	1.41%
2023/03/03	0	0.00	14	364.43	362.50	-14	1,411	-0.99%
2023/03/02	22	367.27	0	0.00	365.50	22	1,422	1.55%
2023/03/01	62	354.47	21	350.17	354.50	41	1,402	2.92%
2023/02/24	0	0.00	16	351.31	351.00	-16	1,403	-1.14%
2023/02/23	1	362.00	0	0.00	361.50	1	1,406	0.07%
2023/02/22	0	0.00	40	357.21	355.50	-40	1,479	-2.70%
2023/02/21	19	372.18	7	369.07	370.00	12	1,502	0.80%
2023/02/20	0	0.00	2	369.50	367.00	-2	1,551	-0.13%
2023/02/16	0	0.00	11	359.68	364.50	-11	1,581	-0.70%
2023/02/15	0	0.00	13	361.15	361.50	-13	1,628	-0.80%
2023/02/14	32	361.03	0	0.00	365.00	32	1,636	1.96%
2023/02/13	0	0.00	6	346.75	351.50	-6	1,652	-0.36%
2023/02/10	0	0.00	18	353.75	352.00	-18	1,684	-1.07%
2023/02/09	0	0.00	12	360.13	360.50	-12	1,688	-0.71%
2023/02/08	204	369.45	0	0.00	370.50	204	1,697	12.02%	大買/鉅額交易
2023/02/07	0	0.00	14	357.18	359.00	-14	1,692	-0.83%
2023/02/06	0	0.00	6	363.25	364.00	-6	1,686	-0.36%
2023/02/03	1	371.50	0	0.00	368.00	1	1,678	0.06%
2023/02/02	1	373.00	5	369.60	369.00	-4	1,682	-0.24%
2023/02/01	4	369.00	13	366.69	368.00	-9	1,691	-0.53%
2023/01/31	13	371.46	0	0.00	371.00	13	1,698	0.77%
2023/01/30	16	367.13	1	369.00	365.00	15	1,680	0.89%
2023/01/17	3	358.00	2	356.75	356.50	1	1,687	0.06%
2023/01/16	5	358.00	0	0.00	354.50	5	1,694	0.30%
2023/01/13	0	0.00	128	350.33	348.50	-128	1,699	-7.53%	大賣/鉅額交易
2023/01/12	0	0.00	10	356.85	355.00	-10	1,700	-0.59%
2023/01/11	11	364.59	4	361.75	362.50	7	1,712	0.41%
2023/01/10	10	354.00	4	352.38	354.00	6	1,700	0.35%
2023/01/09	206	349.22	22	345.09	349.00	184	1,706	10.78%	大買/鉅額交易
2023/01/06	365	347.83	24	346.10	351.00	341	1,732	19.68%	大買/鉅額交易
2023/01/05	41	335.50	0	0.00	335.50	41	1,724	2.38%
2023/01/04	26	324.73	0	0.00	327.00	26	1,797	1.45%
2023/01/03	4	323.50	0	0.00	325.00	4	1,823	0.22%
2022/12/29	15	315.63	0	0.00	316.50	15	1,820	0.82%
2022/12/28	0	0.00	7	310.71	310.50	-7	1,851	-0.38%
2022/12/27	7	315.50	4	313.75	315.50	3	1,863	0.16%
2022/12/23	0	0.00	23	298.13	305.00	-23	1,906	-1.21%
2022/12/22	2	307.50	2	308.00	307.50	0	1,912	0.00%
2022/12/21	2	305.00	5	305.10	305.00	-3	1,916	-0.16%
2022/12/19	0	0.00	5	304.80	313.50	-5	1,914	-0.26%
2022/12/16	0	0.00	105	308.46	306.50	-105	1,903	-5.52%	大賣/鉅額交易
2022/12/14	0	0.00	82	310.27	310.50	-82	1,929	-4.25%
2022/12/09	28	313.11	0	0.00	313.00	28	1,874	1.49%
2022/12/08	10	308.25	3	303.17	307.50	7	1,866	0.38%
2022/12/07	0	0.00	48	300.22	303.00	-48	1,862	-2.58%
2022/12/06	16	312.66	307	314.41	307.00	-291	1,833	-15.87%	大賣/鉅額交易
2022/12/05	1	334.50	1	335.00	335.00	0	1,766	0.00%
2022/12/01	10	338.30	5	337.00	337.00	5	1,767	0.28%
2022/11/29	0	0.00	24	324.98	326.50	-24	1,763	-1.36%
2022/11/28	0	0.00	30.1	324.62	329.50	-30.1	1,768	-1.70%
2022/11/24	33	338.09	0	0.00	337.00	33	1,777	1.86%
2022/11/23	24	338.35	0	0.00	328.50	24	1,769	1.36%
2022/11/22	41	332.02	49	323.61	333.50	-8	1,770	-0.45%
2022/11/21	6	341.08	38	334.39	329.50	-32	1,773	-1.80%
2022/11/18	249	347.02	42.1	340.61	339.00	206.9	1,749	11.82%	大買/鉅額交易
2022/11/17	30	337.82	65.1	336.12	336.50	-35.1	1,672	-2.10%
2022/11/16	190	338.70	17	333.76	338.50	173	1,640	10.55%	大買/鉅額交易
2022/11/15	36	329.26	27	325.56	325.50	9	1,590	0.57%
2022/11/14	0	0.00	12	324.71	321.00	-12	1,571	-0.76%
2022/11/11	16	327.34	0	0.00	325.50	16	1,558	1.03%
2022/11/10	60	311.87	15	310.63	312.50	45	1,525	2.95%
2022/11/09	16	313.00	2	312.00	316.50	14	1,532	0.91%
2022/11/08	94	306.47	0	0.00	305.00	94	1,512	6.22%
2022/11/07	59	293.47	3	287.33	296.00	56	1,487	3.76%
2022/11/04	0	0.00	11	285.50	285.50	-11	1,479	-0.74%
2022/11/02	9	304.50	0	0.00	301.50	9	1,438	0.63%
2022/10/28	19	294.18	0	0.00	292.00	19	1,438	1.32%
2022/10/27	11	296.68	0	0.00	299.00	11	1,437	0.76%
2022/10/26	7	287.93	100	287.95	285.50	-93	1,439	-6.46%
2022/10/25	0	0.00	20	287.03	285.00	-20	1,483	-1.35%
2022/10/21	0	0.00	2	291.75	290.00	-2	1,472	-0.14%
2022/10/20	6	295.50	15.1	293.20	293.50	-9.1	1,471	-0.62%
2022/10/19	0	0.00	7	302.07	297.00	-7	1,475	-0.47%
2022/10/18	7	309.29	9	300.17	307.50	-2	1,461	-0.14%
2022/10/17	22	303.66	9	294.61	304.50	13	1,454	0.89%
2022/10/14	52	307.37	0	0.00	306.50	52	1,448	3.59%
2022/10/13	237	297.85	12	296.50	298.00	225	1,443	15.59%	大買/鉅額交易
2022/10/12	58	306.01	2	302.50	311.00	56	1,406	3.98%
2022/10/11	3	289.33	8	276.75	289.50	-5	1,354	-0.37%
2022/10/05	7	288.64	0	0.00	288.00	7	1,371	0.51%
2022/10/04	3	285.00	18	282.11	282.50	-15	1,349	-1.11%
2022/10/03	39	276.64	0	0.00	280.00	39	1,346	2.90%
2022/09/29	19	254.11	0	0.00	253.50	19	1,361	1.40%
2022/09/28	0	0.00	13	253.77	251.00	-13	1,373	-0.95%
2022/09/23	12	268.00	0	0.00	268.00	12	1,433	0.84%
2022/09/22	0	0.00	4	268.13	270.00	-4	1,465	-0.27%
2022/09/21	3	275.50	11	280.41	275.50	-8	1,461	-0.55%
2022/09/19	8	290.00	13	295.12	290.00	-5	1,491	-0.34%
2022/09/16	0	0.00	3	299.83	298.50	-3	1,521	-0.20%
2022/09/15	4	303.75	1	299.50	300.50	3	1,545	0.19%
2022/09/14	0	0.00	3	296.50	298.00	-3	1,585	-0.19%
2022/09/13	5	307.80	3	302.50	301.50	2	1,596	0.13%
2022/09/12	9	306.56	0	0.00	303.00	9	1,622	0.55%
2022/09/07	0	0.00	8	288.00	293.50	-8	1,699	-0.47%
2022/09/06	0	0.00	5	294.60	297.50	-5	1,729	-0.29%
2022/09/05	0	0.00	45	292.20	293.00	-45	1,758	-2.56%
2022/09/02	0	0.00	4	300.88	302.00	-4	1,762	-0.23%
2022/09/01	4	303.50	13	305.92	303.50	-9	1,765	-0.51%
2022/08/31	9	311.72	0	0.00	312.50	9	1,753	0.51%
2022/08/30	0	0.00	3	307.00	308.00	-3	1,757	-0.17%
2022/08/29	0	0.00	13	305.81	307.50	-13	1,764	-0.74%
2022/08/26	67	318.48	20	319.00	317.00	47	1,759	2.67%
2022/08/25	0	0.00	2	309.75	311.00	-2	1,756	-0.11%
2022/08/23	0	0.00	27	304.93	304.50	-27	1,794	-1.50%
2022/08/22	0	0.00	7	309.50	310.00	-7	1,811	-0.39%
2022/08/19	2	315.75	0	0.00	314.00	2	1,828	0.11%
2022/08/18	4	309.50	0	0.00	309.50	4	1,877	0.21%
2022/08/16	68	308.26	13	307.50	307.50	55	1,898	2.90%
2022/08/15	2	314.25	23	306.91	312.00	-21	1,878	-1.12%
2022/08/12	8	308.19	0	0.00	309.00	8	1,864	0.43%
2022/08/11	47	302.56	0.1	302.50	302.50	46.9	1,867	2.51%
2022/08/10	2	292.00	0	0.00	292.00	2	1,872	0.11%
2022/08/09	1	294.00	0	0.00	294.00	1	1,895	0.05%
2022/08/08	2	292.00	0.2	291.50	292.00	1.8	1,913	0.09%
2022/08/05	2	294.00	1	294.00	294.00	1	1,922	0.05%
2022/08/03	1	283.00	2	284.50	283.00	-1	1,953	-0.05%
2022/08/01	8	286.13	0	0.00	286.00	8	1,978	0.40%
2022/07/27	1	293.50	0	0.00	293.50	1	1,961	0.05%
2022/07/25	0	0.00	1	298.50	298.50	-1	1,954	-0.05%
2022/07/22	51	307.97	10	306.65	304.50	41	1,959	2.09%
2022/07/21	20	306.00	0	0.00	307.00	20	2,009	1.00%
2022/07/18	11	296.05	10	297.50	301.00	1	2,029	0.05%
2022/07/15	24	280.17	0	0.00	286.50	24	1,996	1.20%
2022/07/12	0	0.00	5	265.00	267.00	-5	1,977	-0.25%
2022/07/11	0	0.00	20	267.50	269.00	-20	1,988	-1.01%
2022/07/08	7	271.00	0	0.00	272.50	7	2,014	0.35%
2022/07/06	15	258.00	0	0.00	251.00	15	1,996	0.75%
2022/07/05	0	0.00	2	263.75	257.50	-2	2,042	-0.10%
2022/07/04	0	0.00	0.3	257.50	258.00	-0.3	2,055	-0.01%
2022/06/28	0	0.00	10	279.50	279.50	-10	2,074	-0.48%
2022/06/27	10	302.45	0	0.00	301.00	10	2,115	0.47%
2022/06/24	10.3	301.58	8	300.94	294.00	2.3	2,109	0.11%
2022/06/23	11	302.77	0	0.00	297.00	11	2,097	0.52%
2022/06/22	0	0.00	4	301.75	299.50	-4	2,079	-0.19%
2022/06/20	0	0.00	2	321.75	316.00	-2	2,050	-0.10%
2022/06/17	2	329.50	21	332.12	328.00	-19	2,031	-0.94%
2022/06/16	1	352.00	0	0.00	345.50	1	1,994	0.05%
2022/06/15	0	0.00	16	352.06	351.50	-16	1,967	-0.81%
2022/06/14	0	0.00	6	363.50	363.50	-6	1,977	-0.30%
2022/06/13	0	0.00	0.1	373.00	369.50	-0.1	1,971	0.00%
2022/06/09	0	0.00	22	387.68	387.50	-22	2,013	-1.09%
2022/06/07	0	0.00	1	384.50	383.50	-1	2,063	-0.05%
2022/06/02	2	394.50	0	0.00	395.00	2	2,136	0.09%
2022/06/01	12	400.83	3	401.17	400.00	9	2,199	0.41%
2022/05/31	1	395.50	0	0.00	395.50	1	2,215	0.05%
2022/05/30	10	390.90	0	0.00	393.00	10	2,257	0.44%
2022/05/27	0	0.00	1	378.00	377.00	-1	2,247	-0.04%
2022/05/26	1	369.00	16	368.03	368.00	-15	2,256	-0.66%
2022/05/25	1	376.00	800	376.15	376.00	-799	2,256	-35.40%	大賣/鉅額交易
2022/05/24	0	0.00	1	390.00	379.00	-1	2,332	-0.04%
2022/05/23	0	0.00	1	388.50	388.00	-1	2,361	-0.04%
2022/05/20	0	0.00	2	395.00	391.00	-2	2,449	-0.08%
2022/05/18	1	394.50	87	390.60	391.00	-86	2,612	-3.29%
2022/05/17	0.5	384.70	0	0.00	387.50	0.5	2,701	0.02%
2022/05/16	3.3	378.61	0	0.00	375.50	3.3	2,822	0.12%
2022/05/13	0.1	381.50	0	0.00	378.50	0.1	2,857	0.00%
2022/05/12	0.1	377.00	1	371.50	370.00	-0.9	2,919	-0.03%
2022/05/11	0	378.00	0	0.00	375.50	0	3,044	0.00%
2022/05/10	0	0.00	40.1	379.06	383.00	-40.1	3,197	-1.25%
2022/05/09	0	0.00	6	379.83	378.50	-6	3,233	-0.19%
2022/05/06	15	398.50	1	394.00	398.50	14	3,218	0.44%
2022/05/05	23	404.91	20	403.38	406.00	3	3,227	0.09%
2022/04/29	0	0.00	0.1	392.50	387.50	-0.1	3,242	0.00%
2022/04/27	10	374.40	7	374.14	385.50	3	3,252	0.09%
2022/04/26	0	0.00	27	390.93	393.00	-27	3,209	-0.84%
2022/04/25	10	386.00	52	386.02	385.50	-42	3,214	-1.31%
2022/04/22	0	0.00	10	402.50	402.50	-10	3,190	-0.31%
2022/04/21	0	0.00	111	415.61	410.00	-111	3,207	-3.46%	大賣/鉅額交易
2022/04/20	0	0.00	3	414.00	414.50	-3	3,212	-0.09%
2022/04/19	4	415.00	0	0.00	415.00	4	3,214	0.12%
2022/04/14	0	0.00	75	421.57	424.00	-75	3,346	-2.24%
2022/04/12	0	0.00	70	426.61	426.50	-70	3,440	-2.03%
2022/04/11	4	435.00	44	425.07	420.50	-40	3,511	-1.14%
2022/04/08	27	444.50	105	448.43	444.50	-78	3,541	-2.20%	大賣/
2022/04/07	20	462.88	25	458.22	455.50	-5	3,592	-0.14%
2022/04/01	0	0.00	20	462.93	478.00	-20	3,653	-0.55%
2022/03/31	2	483.50	35	475.81	475.50	-33	3,726	-0.89%
2022/03/30	177	491.04	40	493.20	495.00	137	3,698	3.70%	大買/鉅額交易
2022/03/29	30	475.92	0	0.00	480.00	30	3,699	0.81%
2022/03/28	98	464.60	16	463.56	467.50	82	3,860	2.12%
2022/03/25	20	479.38	0	0.00	477.50	20	3,892	0.51%
2022/03/24	0	0.00	40	478.33	479.00	-40	3,921	-1.02%
2022/03/23	2	485.50	0	0.00	485.50	2	3,944	0.05%
2022/03/22	0	0.00	18	475.75	474.50	-18	3,957	-0.45%
2022/03/18	80	484.24	0	0.00	485.50	80	4,110	1.95%
2022/03/17	67	483.78	3	480.00	486.00	64	4,236	1.51%
2022/03/16	0	0.00	73	457.40	455.50	-73	4,239	-1.72%
2022/03/15	0	0.00	171	467.86	464.00	-171	4,305	-3.97%	大賣/鉅額交易
2022/03/14	14	488.54	15	484.77	487.00	-1	4,369	-0.02%
2022/03/11	0	0.00	43	485.21	484.00	-43	4,399	-0.98%
2022/03/10	14	496.32	0	0.00	497.00	14	4,454	0.31%
2022/03/09	12	479.67	5	479.90	478.00	7	4,662	0.15%
2022/03/08	5	488.00	113	473.64	472.00	-108	4,874	-2.22%	大賣/鉅額交易
2022/03/07	13	489.35	94	488.41	487.50	-81	4,858	-1.67%
2022/03/04	10	513.00	54	515.35	513.00	-44	5,067	-0.87%
2022/03/03	259	525.20	0	0.00	528.00	259	5,067	5.11%	大買/鉅額交易
2022/03/02	17	515.76	22	511.23	520.00	-5	5,067	-0.10%
2022/03/01	5	517.00	5	516.20	517.00	0	5,083	0.00%
2022/02/25	0	0.00	13	508.31	510.00	-13	5,095	-0.26%
2022/02/24	72	508.17	347	506.57	494.50	-275	5,073	-5.42%	大賣/鉅額交易
2022/02/23	52	525.06	20	518.95	528.00	32	5,045	0.63%
2022/02/22	55	514.24	63	515.76	513.00	-8	5,045	-0.16%
2022/02/21	56	529.73	0	0.00	526.00	56	5,000	1.12%
2022/02/18	117	531.32	10	534.00	537.00	107	4,946	2.16%	大買/鉅額交易
2022/02/17	66	519.74	23	519.43	519.00	43	4,865	0.88%
2022/02/16	208	516.26	30	514.40	516.00	178	4,770	3.73%	大買/鉅額交易
2022/02/15	56	495.16	29	492.17	496.00	27	4,657	0.58%
2022/02/14	34	485.69	80	483.23	489.00	-46	4,622	-1.00%
2022/02/11	215	498.63	128	495.79	490.00	87	4,611	1.89%	大買/大賣/
2022/02/10	129	495.58	538	492.99	496.00	-409	4,517	-9.05%	大買/大賣/鉅額交易
2022/02/09	82	471.20	0	0.00	478.00	82	4,408	1.86%
2022/02/07	0	0.00	5	446.20	447.50	-5	4,380	-0.11%
2022/01/26	44	453.68	0	0.00	448.50	44	4,381	1.00%
2022/01/25	19	456.24	0	0.00	451.00	19	4,382	0.43%
2022/01/24	0	0.00	44	442.84	452.00	-44	4,380	-1.00%
2022/01/21	32	455.00	27	452.57	452.00	5	4,357	0.11%
2022/01/20	44	459.20	0	0.00	461.50	44	4,343	1.01%
2022/01/19	0	0.00	34	457.84	456.50	-34	4,330	-0.79%
2022/01/18	0.1	463.02	0	0.00	461.50	0.1	4,309	0.00%
2022/01/17	12	460.00	0	0.00	463.00	12	4,286	0.28%
2022/01/14	0	0.00	33	439.68	450.00	-33	4,268	-0.77%
2022/01/13	1.1	456.00	0	0.00	452.00	1.1	4,265	0.02%
2022/01/11	0	0.00	4	453.88	447.00	-4	4,253	-0.09%
2022/01/10	831	459.74	55	458.53	459.00	776	4,231	18.34%	大買/鉅額交易
2022/01/07	5	459.30	0.1	461.00	455.50	5	4,194	0.12%
2022/01/06	16	472.53	12	467.38	467.00	4	4,144	0.10%
2022/01/05	9	478.11	90	476.11	476.00	-81	4,112	-1.97%
2022/01/04	28	491.16	15	484.50	488.50	13	4,057	0.32%
2022/01/03	28	493.13	87	499.39	493.00	-59	3,973	-1.48%
2021/12/30	18.1	518.22	22	514.27	512.00	-4	3,884	-0.10%
2021/12/29	184	504.12	2	498.75	514.00	182	3,814	4.77%	大買/鉅額交易
2021/12/28	26	500.37	8	499.50	499.00	18	3,775	0.48%
2021/12/27	67	503.27	2	498.50	499.50	65	3,759	1.73%
2021/12/24	2	491.00	0	0.00	487.50	2	3,695	0.05%
2021/12/23	56	490.90	107	494.21	489.50	-51	3,688	-1.38%	大賣/
2021/12/22	736	492.41	69	491.99	487.00	667	3,655	18.25%	大買/鉅額交易
2021/12/21	41	465.15	0	0.00	464.50	41	3,484	1.18%
2021/12/20	1	468.00	41	467.59	466.00	-40	3,441	-1.16%
2021/12/17	85	467.39	0	0.00	464.00	85	3,413	2.49%
2021/12/16	16	473.13	6	469.00	471.00	10	3,389	0.29%
2021/12/15	32	465.25	14	462.36	471.00	18	3,371	0.53%
2021/12/14	1	478.00	0	0.00	477.50	1	3,275	0.03%
2021/12/13	56	488.75	1	495.00	488.50	55	3,247	1.69%
2021/12/10	0	0.00	2	476.50	475.50	-2	3,139	-0.06%
2021/12/09	44	481.13	30	491.50	480.00	14	3,090	0.45%
2021/12/08	22	489.80	12	483.54	475.00	10	3,000	0.33%
2021/12/07	14	475.86	0	0.00	476.50	14	2,887	0.48%
2021/12/06	98	477.27	13	479.88	474.50	85	2,849	2.98%
2021/12/03	93	475.51	37	474.81	478.00	56	2,781	2.01%
2021/12/02	61	441.57	21	458.50	458.50	40	2,560	1.56%
2021/11/30	1	412.00	0	0.00	412.00	1	2,301	0.04%
2021/11/29	5	425.00	210	422.66	417.50	-205	2,033	-10.08%	大賣/鉅額交易
2021/11/26	5	428.50	85	430.28	425.00	-80	2,008	-3.98%
2021/11/25	5	428.00	0	0.00	426.50	5	1,970	0.25%
2021/11/24	0	0.00	41	416.93	414.00	-41	1,952	-2.10%
2021/11/23	5	427.50	5	421.00	425.50	0	1,945	0.00%
2021/11/22	122	427.77	5	427.50	427.50	117	1,933	6.05%	大買/鉅額交易
2021/11/18	0	402.50	0	0.00	409.00	0	1,848	0.00%
2021/11/17	18	400.58	2	399.50	399.50	16	1,812	0.88%
2021/11/16	0	0.00	23	396.70	393.00	-23	1,812	-1.27%
2021/11/15	18	400.44	11	400.59	400.50	7	1,818	0.38%
2021/11/12	0	0.00	5	391.50	392.50	-5	1,843	-0.27%
2021/11/11	10	396.50	0	0.00	396.00	10	1,831	0.55%
2021/11/10	15	388.00	0	0.00	395.50	15	1,871	0.80%
2021/11/09	9	384.61	0	0.00	386.00	9	1,849	0.49%
2021/11/08	0	0.00	10	379.00	378.00	-10	1,816	-0.55%
2021/11/05	43	377.49	0	0.00	377.50	43	1,787	2.41%
2021/11/04	0	0.00	20	386.80	386.00	-20	1,791	-1.12%
2021/11/03	30	392.33	1	391.50	391.50	29	1,886	1.54%
2021/11/02	31	382.24	10	381.00	382.00	21	1,927	1.09%
2021/11/01	9	384.50	14	382.43	386.50	-5	2,050	-0.24%
2021/10/28	5	390.50	5	387.50	388.00	0	2,092	0.00%
2021/10/26	10	384.25	0	0.00	383.50	10	2,159	0.46%
2021/10/25	5	381.00	26	375.92	381.50	-21	2,158	-0.97%
2021/10/22	0	0.00	10	375.50	382.00	-10	2,180	-0.46%
2021/10/21	15	379.37	0	0.00	379.50	15	2,220	0.68%
2021/10/20	0	0.00	7	368.29	369.00	-7	2,186	-0.32%
2021/10/19	5	363.50	0	0.00	364.50	5	2,181	0.23%
2021/10/18	0	0.00	10	352.25	354.50	-10	2,183	-0.46%
2021/10/15	13	360.38	5	355.00	359.50	8	2,177	0.37%
2021/10/14	20	350.63	0	0.00	352.50	20	2,171	0.92%
2021/10/13	0	0.00	9	355.50	350.50	-9	2,154	-0.42%
2021/10/12	5	366.00	14	369.00	366.00	-9	2,126	-0.42%
2021/10/08	0	0.00	8	377.25	376.50	-8	2,113	-0.38%
2021/10/07	5	376.00	5	374.50	376.00	0	2,105	0.00%
2021/10/06	19	382.42	20	372.88	370.00	-1	2,129	-0.05%
2021/10/05	10	379.30	25	374.90	380.00	-15	2,153	-0.70%
2021/10/04	55	381.69	5	377.50	378.00	50	2,179	2.29%
2021/10/01	20	380.88	20	377.00	378.50	0	2,169	0.00%
2021/09/30	40	379.41	10	373.50	377.00	30	2,170	1.38%
2021/09/29	17	370.50	17	370.59	370.50	0	2,176	0.00%
2021/09/24	5	399.50	6	395.83	394.00	-1	2,229	-0.04%
2021/09/23	10	399.50	10	395.50	395.50	0	2,232	0.00%
2021/09/22	0	0.00	5	393.50	393.00	-5	2,241	-0.22%
2021/09/17	15	404.17	15	401.50	401.00	0	2,247	0.00%
2021/09/16	5	405.00	0	0.00	404.50	5	2,247	0.22%
2021/09/15	0	0.00	45	401.41	400.00	-45	2,228	-2.02%
2021/09/14	0	0.00	8	413.38	412.50	-8	2,218	-0.36%
2021/09/13	0	0.00	16	417.00	416.00	-16	2,264	-0.71%
2021/09/10	16	421.78	0	0.00	422.50	16	2,300	0.70%
2021/09/09	0	0.00	285	413.38	415.50	-285	2,319	-12.29%	大賣/鉅額交易
2021/09/08	1	417.00	29	414.47	411.50	-28	2,335	-1.20%
2021/09/07	3	420.83	200	421.20	421.00	-197	2,346	-8.40%	大賣/鉅額交易
2021/09/01	22	434.00	0	0.00	436.50	22	2,392	0.92%
2021/08/30	19	420.24	0	0.00	421.50	19	2,415	0.79%
2021/08/26	0	0.00	7	422.00	419.00	-7	2,427	-0.29%
2021/08/25	12	430.42	1	429.00	432.00	11	2,471	0.45%
2021/08/24	0	0.00	224	423.03	422.50	-224	2,510	-8.92%	大賣/鉅額交易
2021/08/23	5	424.60	0	0.00	423.00	5	2,552	0.20%
2021/08/20	12	416.88	2	412.00	415.50	10	2,608	0.38%
2021/08/19	44	421.11	8	422.38	418.50	36	2,637	1.36%
2021/08/18	9	427.06	2	442.25	443.00	7	2,639	0.27%
2021/08/17	1	415.50	12	415.08	417.00	-11	2,662	-0.41%
2021/08/16	3	420.83	8	423.88	419.50	-5	2,666	-0.19%
2021/08/13	2	440.25	4	437.38	434.00	-2	2,654	-0.08%
2021/08/12	1	455.50	3	454.83	455.50	-2	2,663	-0.08%
2021/08/11	0	0.00	7	459.14	460.00	-7	2,705	-0.26%
2021/08/10	0	479.00	85	473.84	470.00	-85	2,720	-3.12%
2021/08/09	0	0.00	57	503.73	496.50	-57	2,764	-2.06%
2021/08/06	21	528.00	2	534.00	525.00	19	2,712	0.70%
2021/08/05	20	532.40	7	529.71	535.00	13	2,729	0.48%
2021/08/04	0	0.00	3	500.00	503.00	-3	2,734	-0.11%
2021/08/03	15	499.93	10	499.50	500.00	5	2,809	0.18%
2021/08/02	29	495.67	16	491.78	497.00	13	2,804	0.46%
2021/07/30	0	0.00	4	481.00	476.00	-4	2,773	-0.14%
2021/07/28	0	0.00	15	470.73	472.00	-15	2,885	-0.52%
2021/07/27	24	481.73	2	483.75	482.00	22	2,954	0.74%
2021/07/23	3	474.00	1	473.00	474.00	2	3,060	0.07%
2021/07/22	0	0.00	262	473.97	473.50	-262	3,131	-8.37%	大賣/鉅額交易
2021/07/21	0	0.00	35	471.23	471.00	-35	3,234	-1.08%
2021/07/20	50	478.57	1	475.00	475.50	49	3,385	1.45%
2021/07/19	1	487.00	2	482.00	487.00	-1	3,548	-0.03%
2021/07/16	1	485.00	3	485.00	485.00	-2	3,652	-0.05%
2021/07/15	0	0.00	8	480.25	482.00	-8	3,796	-0.21%
2021/07/14	0	0.00	17	474.94	476.00	-17	3,811	-0.45%
2021/07/13	5	481.90	47	478.09	476.50	-42	3,829	-1.10%
2021/07/12	1	480.00	112	476.57	475.00	-111	3,846	-2.89%	大賣/鉅額交易
2021/07/09	4	483.13	26	482.50	482.00	-22	3,848	-0.57%
2021/07/08	0	0.00	8	502.63	497.00	-8	3,872	-0.21%
2021/07/07	17	503.06	1	500.00	501.00	16	3,880	0.41%
2021/07/06	0	0.00	50	498.54	497.00	-50	3,884	-1.29%
2021/07/05	56	505.05	11	496.41	505.00	45	3,906	1.15%
2021/07/02	18	481.11	2	482.50	482.50	16	3,863	0.41%
2021/07/01	1	480.00	95	474.84	473.50	-94	3,864	-2.43%
2021/06/30	23	479.13	2	476.00	480.00	21	3,859	0.54%
2021/06/29	7	473.29	3	476.00	471.00	4	3,865	0.10%
2021/06/28	39	476.36	0	0.00	478.00	39	3,874	1.01%
2021/06/25	0	0.00	58	472.70	470.00	-58	3,892	-1.49%
2021/06/23	20	475.75	3	472.00	474.50	17	4,006	0.42%
2021/06/22	29	465.53	108	466.19	464.50	-79	4,043	-1.95%	大賣/
2021/06/21	40	481.80	223	478.09	475.00	-183	4,006	-4.57%	大賣/鉅額交易
2021/06/18	20	494.50	11	490.00	493.50	9	3,987	0.23%
2021/06/17	7	487.00	0	0.00	493.50	7	3,982	0.18%
2021/06/16	6	498.83	12	494.67	490.50	-6	3,982	-0.15%
2021/06/15	78	499.58	0	0.00	499.00	78	3,996	1.95%
2021/06/11	38	488.45	0	0.00	486.50	38	4,009	0.95%
2021/06/10	3	487.17	0	0.00	488.00	3	4,017	0.07%
2021/06/08	0	0.00	15	475.67	476.00	-15	4,160	-0.36%
2021/06/07	0	0.00	10	464.40	468.00	-10	4,185	-0.24%
2021/06/04	7	472.36	17	471.53	472.00	-10	4,174	-0.24%
2021/06/03	1	469.50	0	0.00	468.50	1	4,212	0.02%
2021/06/02	89	470.17	5	470.20	469.50	84	4,197	2.00%
2021/06/01	72	490.30	16	492.56	486.00	56	4,174	1.34%
2021/05/28	12	474.38	0	0.00	466.50	12	4,192	0.29%
2021/05/27	0	0.00	139	459.95	459.00	-139	4,211	-3.30%	大賣/鉅額交易
2021/05/26	0	0.00	2	469.50	468.50	-2	4,281	-0.05%
2021/05/25	42	476.79	1	475.50	475.00	41	4,490	0.91%
2021/05/24	5	454.90	0	0.00	453.00	5	4,479	0.11%
2021/05/20	0	0.00	8	438.63	436.00	-8	4,504	-0.18%
2021/05/19	29	450.29	30	450.73	459.50	-1	4,534	-0.02%
2021/05/18	24	445.23	43	447.52	455.50	-19	4,527	-0.42%
2021/05/17	81	425.04	29	416.50	414.50	52	4,543	1.14%
2021/05/13	0	0.00	17	427.76	447.00	-17	4,437	-0.38%
2021/05/12	19	447.11	20	459.23	450.50	-1	4,400	-0.02%
2021/05/11	51	492.50	319	501.45	492.50	-268	4,269	-6.28%	大賣/鉅額交易
2021/05/10	12	547.17	14	544.21	547.00	-2	4,201	-0.05%
2021/05/07	3	543.33	0	0.00	547.00	3	4,195	0.07%
2021/05/06	16	538.63	0	0.00	530.00	16	4,187	0.38%
2021/05/05	0	0.00	23	534.91	533.00	-23	4,160	-0.55%
2021/05/04	3	568.33	12	558.08	568.00	-9	4,147	-0.22%
2021/04/29	85	603.96	10	586.50	604.00	75	4,176	1.80%
2021/04/28	29	592.28	115	597.47	584.00	-86	4,209	-2.04%	大賣/
2021/04/27	407	599.34	7	590.00	595.00	400	4,170	9.59%	大買/鉅額交易
2021/04/26	39	579.26	246	572.25	576.00	-207	4,084	-5.07%	大賣/鉅額交易
2021/04/23	88	540.76	3	540.33	561.00	85	3,970	2.14%
2021/04/22	15	531.27	52	528.62	510.00	-37	3,871	-0.96%
2021/04/21	126	534.28	12	534.42	533.00	114	3,834	2.97%	大買/鉅額交易
2021/04/20	4	497.00	0	0.00	497.50	4	3,758	0.11%
2021/04/19	0	0.00	12	496.25	491.50	-12	3,960	-0.30%
2021/04/16	12	494.21	13	492.38	494.50	-1	4,125	-0.02%
2021/04/15	38	485.32	0	0.00	489.00	38	4,123	0.92%
2021/04/14	5	474.20	18	460.81	473.50	-13	4,097	-0.32%
2021/04/13	0	0.00	12	492.50	487.00	-12	4,073	-0.29%
2021/04/12	0	0.00	14	487.18	486.00	-14	4,072	-0.34%
2021/04/09	0	0.00	1	481.00	484.00	-1	4,066	-0.02%
2021/04/08	0	0.00	1	492.00	492.00	-1	4,015	-0.02%
2021/04/07	33	497.08	0	0.00	497.00	33	4,000	0.82%
2021/04/06	0	0.00	3	490.00	491.00	-3	4,002	-0.07%
2021/04/01	0	0.00	59	487.96	487.50	-59	3,999	-1.48%
2021/03/30	11	494.68	0	0.00	493.50	11	3,969	0.28%
2021/03/29	6	501.83	10	498.25	495.50	-4	3,934	-0.10%
2021/03/26	30	483.78	25	475.62	484.50	5	3,856	0.13%
2021/03/25	48	476.94	0	0.00	475.50	48	3,819	1.26%
2021/03/22	0	0.00	1	463.50	463.50	-1	3,833	-0.03%
2021/03/17	4	472.00	2	470.00	472.00	2	3,842	0.05%
2021/03/12	5	484.50	171	476.94	475.50	-166	3,839	-4.32%	大賣/鉅額交易
2021/03/11	89	463.25	70	451.86	468.00	19	3,736	0.51%
2021/03/10	10	443.60	0	0.00	443.00	10	3,743	0.27%
2021/03/09	4	441.25	40	441.13	439.00	-36	3,795	-0.95%
2021/03/08	18	451.97	9	458.39	454.00	9	3,861	0.23%
2021/03/05	8	450.25	113	448.95	448.00	-105	3,864	-2.72%	大賣/鉅額交易
2021/03/04	8	461.00	56	460.51	460.00	-48	3,846	-1.25%
2021/03/03	2	452.50	36	448.43	454.00	-34	3,784	-0.90%
2021/03/02	6	451.33	10	453.00	441.50	-4	3,736	-0.11%
2021/02/26	173	465.34	176	463.51	459.50	-3	3,670	-0.08%	大買/大賣/
2021/02/25	130	456.46	74	461.66	464.50	56	3,565	1.57%	大買/
2021/02/24	46	440.80	51	439.10	433.00	-5	3,333	-0.15%
2021/02/23	21	440.36	108	435.68	442.50	-87	3,293	-2.64%	大賣/
2021/02/22	166	437.52	31	436.32	437.50	135	3,252	4.15%	大買/鉅額交易
2021/02/19	6	428.08	0	0.00	424.00	6	3,225	0.19%
2021/02/18	19	415.32	15	414.47	415.50	4	3,173	0.13%
2021/02/17	290	401.42	0	0.00	408.50	290	3,148	9.21%	大買/鉅額交易
2021/02/05	0	0.00	133	388.14	387.00	-133	3,151	-4.22%	大賣/鉅額交易
2021/02/04	0	0.00	3	387.50	387.50	-3	3,140	-0.10%
2021/02/03	17	393.21	0	0.00	393.00	17	3,140	0.54%
2021/02/02	7	388.00	18.5	387.78	385.50	-11.5	3,126	-0.37%
2021/02/01	2	384.00	18	379.75	384.00	-16	3,185	-0.50%
2021/01/29	0	0.00	20	387.43	379.00	-20	3,180	-0.63%
2021/01/28	0	0.00	38	388.36	389.00	-38	3,159	-1.20%
2021/01/27	1	394.50	2	390.00	398.50	-1	3,150	-0.03%
2021/01/26	2	393.50	14	391.93	393.50	-12	3,142	-0.38%
2021/01/25	3	406.50	2	402.00	403.00	1	3,125	0.03%
2021/01/22	2	413.50	56	415.01	414.00	-54	3,090	-1.75%
2021/01/21	105	393.92	25	391.00	399.50	80	2,978	2.69%	大買/
2021/01/20	106	385.55	117	378.77	378.50	-11	2,867	-0.38%	大買/大賣/
2021/01/19	28	390.59	0	0.00	386.00	28	2,843	0.98%
2021/01/18	7	382.00	89	378.99	381.50	-82	2,839	-2.89%
2021/01/15	276	401.98	114	388.46	387.00	162	2,811	5.76%	大買/大賣/鉅額交易
2021/01/13	6	389.33	1	386.00	389.00	5	2,707	0.18%
2021/01/12	22	387.98	0	0.00	381.50	22	2,682	0.82%
2021/01/11	28	373.61	53	372.85	377.00	-25	2,520	-0.99%
2021/01/08	309	338.82	0	0.00	343.00	309	2,418	12.77%	大買/鉅額交易
2021/01/07	3	335.00	0	0.00	335.50	3	2,399	0.13%
2021/01/06	0	0.00	5	328.60	328.00	-5	2,384	-0.21%
2021/01/04	9	339.06	0	0.00	338.00	9	2,340	0.38%
2020/12/29	1	336.00	1	337.00	330.00	0	2,365	0.00%
2020/12/28	9	334.28	0	0.00	335.00	9	2,359	0.38%
2020/12/25	2	331.25	82	333.38	331.50	-80	2,355	-3.40%
2020/12/23	1	330.00	0	0.00	329.50	1	2,352	0.04%
2020/12/21	0	0.00	6	323.75	327.00	-6	2,369	-0.25%
2020/12/17	0	0.00	5	342.00	333.00	-5	2,357	-0.21%
2020/12/16	0	0.00	5	329.90	330.50	-5	2,292	-0.22%
2020/12/15	0	0.00	2	333.00	325.00	-2	2,272	-0.09%
2020/12/11	0	0.00	3	337.50	342.50	-3	2,217	-0.14%
2020/12/10	0	0.00	6	342.50	340.00	-6	2,198	-0.27%
2020/12/08	0	0.00	1	351.50	351.50	-1	2,130	-0.05%
2020/12/07	1	353.00	5	364.00	352.50	-4	2,109	-0.19%
2020/12/04	0	0.00	27	358.56	357.50	-27	2,062	-1.31%
2020/12/03	116	356.19	5	357.00	351.50	111	2,003	5.54%	大買/鉅額交易
2020/12/02	377	351.83	6	350.50	350.50	371	1,936	19.16%	大買/鉅額交易
2020/12/01	1	323.50	0	0.00	330.00	1	1,819	0.05%
2020/11/30	0	0.00	1	321.50	323.00	-1	1,800	-0.06%
2020/11/27	3	325.00	0	0.00	324.50	3	1,777	0.17%
2020/11/26	0	0.00	3	320.00	320.50	-3	1,765	-0.17%
2020/11/23	0	0.00	2	322.00	323.00	-2	1,752	-0.11%
2020/11/20	0	0.00	2	319.75	320.00	-2	1,754	-0.11%
2020/11/18	0	0.00	42	320.50	320.00	-42	1,751	-2.40%
2020/11/16	2	327.00	0	0.00	326.00	2	1,769	0.11%
2020/11/12	0	0.00	5	318.70	319.50	-5	1,705	-0.29%
2020/11/11	0	0.00	1	316.00	320.00	-1	1,702	-0.06%
2020/11/10	0	0.00	19	316.82	318.00	-19	1,716	-1.11%
2020/11/09	27	317.11	0	0.00	320.00	27	1,707	1.58%
2020/11/04	0	0.00	547	301.87	303.00	-547	1,666	-32.83%	大賣/鉅額交易
2020/11/03	0	0.00	10	301.50	302.00	-10	1,660	-0.60%
2020/11/02	10	299.50	0	0.00	299.00	10	1,662	0.60%
2020/10/29	0	0.00	56	294.47	296.00	-56	1,693	-3.31%
2020/10/28	0	0.00	3	294.33	294.00	-3	1,670	-0.18%
2020/10/26	0	0.00	2	301.75	297.00	-2	1,685	-0.12%
2020/10/22	0	0.00	3	294.00	296.00	-3	1,732	-0.17%
2020/10/21	0	0.00	3	292.83	293.50	-3	1,775	-0.17%
2020/10/20	55	296.78	7	296.50	295.00	48	1,805	2.66%
2020/10/19	0	0.00	10	291.60	294.00	-10	1,791	-0.56%
2020/10/16	27	284.31	0	0.00	287.50	27	1,786	1.51%
2020/10/15	3	274.00	0	0.00	274.00	3	1,728	0.17%
2020/10/13	0	0.00	2	267.25	268.50	-2	1,740	-0.11%
2020/10/12	10	272.50	0	0.00	270.50	10	1,752	0.57%
2020/10/08	84	273.20	0	0.00	275.50	84	1,779	4.72%
2020/10/07	60	265.17	0	0.00	264.00	60	1,778	3.37%
2020/09/29	0	0.00	4	267.00	265.00	-4	1,951	-0.20%
2020/09/28	4	266.00	0	0.00	266.00	4	2,036	0.20%
2020/09/25	0	0.00	7	266.21	265.50	-7	2,159	-0.32%
2020/09/17	0	0.00	15	283.00	279.50	-15	2,268	-0.66%
2020/09/16	0	0.00	8	280.75	281.50	-8	2,287	-0.35%
2020/09/14	2	283.25	0	0.00	282.00	2	2,337	0.09%
2020/09/09	0	0.00	4	274.88	276.50	-4	2,406	-0.17%
2020/09/04	0	0.00	23	275.39	277.00	-23	2,486	-0.93%
2020/09/03	32	281.30	0	0.00	279.00	32	2,518	1.27%
2020/09/02	0	0.00	8	276.50	278.00	-8	2,567	-0.31%
2020/08/28	0	0.00	1	273.50	276.00	-1	2,732	-0.04%
2020/08/27	0	0.00	4	276.88	276.00	-4	2,774	-0.14%
2020/08/25	15	273.77	0	0.00	274.50	15	2,814	0.53%
2020/08/20	0	0.00	18	262.58	266.50	-18	2,837	-0.63%
2020/08/19	0	0.00	10	280.20	278.50	-10	2,810	-0.36%
2020/08/18	3	290.50	0	0.00	286.00	3	2,802	0.11%
2020/08/13	10	286.00	0	0.00	287.00	10	2,863	0.35%
2020/08/12	0	0.00	4	282.00	285.00	-4	2,886	-0.14%
2020/08/10	0	0.00	462	288.90	287.50	-462	2,996	-15.42%	大賣/鉅額交易
2020/07/30	4	297.50	0	0.00	297.50	4	3,218	0.12%
2020/07/28	0	0.00	12	302.83	290.50	-12	3,232	-0.37%
2020/07/27	84	314.24	1	315.00	313.00	83	3,203	2.59%
2020/07/24	0	0.00	3	317.67	317.00	-3	3,175	-0.09%
2020/07/23	1	322.00	25	318.50	322.50	-24	3,143	-0.76%
2020/07/16	0	0.00	6	313.08	312.00	-6	3,158	-0.19%
2020/07/15	0	0.00	2	310.25	310.00	-2	3,161	-0.06%
2020/07/13	0	0.00	1	314.00	314.00	-1	3,166	-0.03%
2020/07/10	5	319.50	0	0.00	313.50	5	3,186	0.16%
2020/07/09	0	0.00	10	315.00	318.00	-10	3,128	-0.32%
2020/07/07	5	316.50	0	0.00	314.00	5	3,184	0.16%
2020/07/06	20	317.50	0	0.00	322.00	20	3,152	0.63%
2020/07/03	0	0.00	1	298.50	298.00	-1	3,107	-0.03%
2020/07/02	0	0.00	45	299.59	299.00	-45	3,167	-1.42%
2020/07/01	0	0.00	2	298.75	298.50	-2	3,189	-0.06%
2020/06/30	1	295.50	0	0.00	294.00	1	3,167	0.03%
2020/06/29	0	0.00	15	290.17	289.50	-15	3,170	-0.47%
2020/06/11	0	0.00	1	285.00	284.00	-1	3,618	-0.03%
2020/06/10	0	0.00	5	293.60	292.00	-5	3,622	-0.14%
2020/06/08	69	297.82	0	0.00	298.00	69	3,723	1.85%
2020/06/05	2	292.25	0	0.00	292.00	2	3,683	0.05%
2020/06/04	6	285.92	5	285.00	286.00	1	3,709	0.03%
2020/06/03	0	0.00	175	283.48	282.50	-175	3,705	-4.72%	大賣/鉅額交易
2020/06/01	1	282.00	1	282.00	282.50	0	3,745	0.00%
2020/05/27	3	281.67	0	0.00	280.00	3	3,804	0.08%
2020/05/22	10	279.55	20	278.30	276.00	-10	3,857	-0.26%
2020/05/21	0	0.00	27	277.00	278.00	-27	3,848	-0.70%
2020/05/20	0	0.00	5	272.60	273.00	-5	3,835	-0.13%
2020/05/15	0	0.00	4	275.25	275.00	-4	3,852	-0.10%
2020/05/13	3	282.50	17	286.38	287.00	-14	3,610	-0.39%
2020/05/12	5	285.30	0	0.00	285.50	5	3,609	0.14%
2020/04/29	0	0.00	1	279.00	279.00	-1	3,592	-0.03%
2020/04/28	0	0.00	20	273.40	274.50	-20	3,596	-0.56%
2020/04/27	1	273.50	0	0.00	274.00	1	3,636	0.03%
2020/04/23	1	270.50	0	0.00	265.50	1	3,685	0.03%
2020/04/22	5	265.30	12	262.25	266.00	-7	3,708	-0.19%
2020/04/21	0	0.00	3	268.33	267.50	-3	3,679	-0.08%
2020/04/20	0	0.00	53	270.86	269.50	-53	3,660	-1.45%
2020/04/17	12	276.88	38	275.75	270.50	-26	3,648	-0.71%
2020/04/16	20	270.00	84	271.24	270.50	-64	3,606	-1.77%
2020/04/15	20	274.25	192	274.17	274.00	-172	3,604	-4.77%	大賣/鉅額交易
2020/04/14	1	272.50	195	272.85	275.00	-194	3,656	-5.31%	大賣/鉅額交易
2020/04/13	300	270.65	128	271.36	269.00	172	3,670	4.69%	大買/大賣/鉅額交易
2020/04/10	0	0.00	79	277.76	277.50	-79	3,644	-2.17%
2020/04/09	5	282.50	0	0.00	283.00	5	3,625	0.14%
2020/04/08	5	276.50	0	0.00	284.50	5	3,638	0.14%
2020/04/01	0	0.00	29	248.93	250.00	-29	3,503	-0.83%
2020/03/27	0	0.00	30	263.90	253.00	-30	3,612	-0.83%
2020/03/26	49	252.91	12	247.29	263.00	37	3,605	1.03%
2020/03/25	7	247.14	51	251.46	251.50	-44	3,536	-1.24%
2020/03/24	0	0.00	2	229.00	229.00	-2	3,517	-0.06%
2020/03/23	0	0.00	76	210.35	208.50	-76	3,509	-2.17%
2020/03/20	62	212.71	20	212.90	216.00	42	3,515	1.19%
2020/03/19	10	197.00	118	198.11	196.50	-108	3,456	-3.12%	大賣/鉅額交易
2020/03/18	0	0.00	53	223.57	218.00	-53	3,406	-1.56%
2020/03/17	5	244.00	221	237.77	231.50	-216	3,406	-6.34%	大賣/鉅額交易
2020/03/16	0	0.00	89	258.28	251.00	-89	3,358	-2.65%
2020/03/13	12	255.42	61	255.86	268.00	-49	3,351	-1.46%
2020/03/12	0	0.00	59	290.89	281.00	-59	3,296	-1.79%
2020/03/11	0	0.00	29	315.09	311.50	-29	3,228	-0.90%
2020/03/10	0	0.00	52	317.72	321.00	-52	3,233	-1.61%
2020/03/09	0	0.00	10	329.00	330.00	-10	3,150	-0.32%
2020/03/06	0	0.00	5	342.00	341.50	-5	3,123	-0.16%
2020/03/05	16	344.25	14	346.25	340.50	2	3,099	0.06%
2020/03/04	2	332.50	10	337.00	336.50	-8	3,029	-0.26%
2020/03/03	14	340.43	4	339.00	338.00	10	2,988	0.33%
2020/03/02	0	0.00	8	328.13	325.50	-8	2,944	-0.27%
2020/02/27	0	0.00	28	335.73	333.50	-28	2,928	-0.96%
2020/02/26	1	343.50	1	341.50	339.50	0	2,885	0.00%
2020/02/24	87	340.92	0	0.00	343.50	87	2,840	3.06%
2020/02/21	4	337.00	0	0.00	335.00	4	2,806	0.14%
2020/02/20	42	342.60	20	338.65	339.50	22	2,807	0.78%
2020/02/19	14	340.29	11	338.00	338.00	3	2,765	0.11%
2020/02/18	200	329.83	12	328.17	330.00	188	2,715	6.92%	大買/鉅額交易
2020/02/17	35	331.19	97	327.06	330.00	-62	2,717	-2.28%
2020/02/14	82	325.01	1	317.50	325.00	81	2,693	3.01%
2020/02/13	0	0.00	31	324.52	320.00	-31	2,732	-1.13%
2020/02/12	20	324.50	0	0.00	324.00	20	2,774	0.72%
2020/02/11	36	322.85	22	323.57	323.00	14	2,773	0.50%
2020/02/10	19	325.79	0	0.00	320.50	19	2,794	0.68%
2020/02/07	22	326.93	0	0.00	324.50	22	2,805	0.78%
2020/02/06	5	334.50	0	0.00	330.50	5	2,811	0.18%
2020/02/05	6	334.83	0	0.00	327.00	6	2,798	0.21%
2020/02/04	9	324.89	22	323.68	324.00	-13	2,760	-0.47%
2020/02/03	16	318.56	172	305.47	322.00	-156	2,734	-5.70%	大賣/鉅額交易
2020/01/31	42	323.51	90	314.61	319.50	-48	2,693	-1.78%
2020/01/30	10	320.00	137	322.91	319.50	-127	2,666	-4.76%	大賣/鉅額交易
2020/01/20	11	360.45	14	359.21	354.00	-3	2,602	-0.12%
2020/01/17	6	350.50	99	352.06	350.00	-93	2,548	-3.65%
2020/01/16	40	349.16	1	352.50	355.00	39	2,500	1.56%
2020/01/15	0	0.00	9	337.17	337.00	-9	2,444	-0.37%
2020/01/14	69	344.54	4	345.50	343.50	65	2,449	2.65%
2020/01/13	10	338.90	0	0.00	341.00	10	2,421	0.41%
2020/01/10	9	338.61	0	0.00	338.00	9	2,414	0.37%
2020/01/09	3	338.33	0	0.00	339.50	3	2,404	0.12%
2020/01/08	475	342.96	145	341.34	335.00	330	2,376	13.89%	大買/大賣/鉅額交易
2020/01/07	21	331.64	123	330.40	332.00	-102	2,277	-4.48%	大賣/鉅額交易
2020/01/06	44	340.66	3	342.50	340.50	41	2,227	1.84%
2020/01/03	34	341.06	68	344.23	341.00	-34	2,200	-1.55%
2020/01/02	35	359.06	75	359.02	358.00	-40	2,148	-1.86%
2019/12/31	57	344.33	15	338.00	340.50	42	2,077	2.02%
2019/12/30	230	343.99	0	0.00	340.00	230	2,065	11.13%	大買/鉅額交易
2019/12/27	4	347.50	6	344.00	345.00	-2	2,039	-0.10%
2019/12/26	20	344.78	9	336.61	346.00	11	2,016	0.55%
2019/12/25	30	338.55	20	335.85	336.00	10	1,951	0.51%
2019/12/24	66	329.39	3	326.50	331.00	63	1,913	3.29%
2019/12/23	71	320.40	17	317.97	320.00	54	1,830	2.95%
2019/12/20	10	313.00	10	310.50	307.00	0	1,753	0.00%
2019/12/19	0	0.00	15	310.30	308.00	-15	1,733	-0.87%
2019/12/18	5	313.50	26	313.21	313.00	-21	1,703	-1.23%
2019/12/17	34	316.54	0	0.00	319.50	34	1,684	2.02%
2019/12/16	61	309.84	0	0.00	310.00	61	1,643	3.71%
2019/12/13	182	309.92	18	311.64	308.00	164	1,616	10.14%	大買/鉅額交易
2019/12/12	27	316.13	10	319.00	313.00	17	1,572	1.08%
2019/12/11	1	311.50	0	0.00	310.00	1	1,503	0.07%
2019/12/10	7	306.36	0	0.00	306.50	7	1,453	0.48%
2019/12/09	0	0.00	2	300.75	300.50	-2	1,425	-0.14%
2019/12/06	104	300.20	15	299.27	301.00	89	1,403	6.34%	大買/
2019/12/05	52	294.28	106	292.62	298.00	-54	1,378	-3.92%	大賣/
2019/12/04	23	288.91	139	288.92	289.50	-116	1,360	-8.53%	大賣/鉅額交易
2019/12/03	0	0.00	45	287.33	287.00	-45	1,388	-3.24%
2019/12/02	0	0.00	17	281.76	281.50	-17	1,385	-1.23%
2019/11/27	1	290.50	0	0.00	292.00	1	1,383	0.07%
2019/11/25	0	0.00	2	286.50	286.50	-2	1,367	-0.15%
2019/11/22	10	287.00	5	286.50	286.00	5	1,373	0.36%
2019/11/20	0	0.00	33	291.77	291.50	-33	1,357	-2.43%
2019/11/19	0	0.00	54	294.67	295.50	-54	1,361	-3.97%
2019/11/18	0	0.00	73	292.38	291.00	-73	1,343	-5.43%
2019/11/14	27	285.63	4	286.50	285.00	23	1,330	1.73%
2019/11/13	0	0.00	26	292.50	290.50	-26	1,309	-1.99%
2019/11/12	0	0.00	103	292.80	295.50	-103	1,313	-7.84%	大賣/鉅額交易
2019/11/11	16	300.06	215	297.14	297.00	-199	1,296	-15.35%	大賣/鉅額交易
2019/11/08	19	292.05	8	288.75	294.50	11	1,241	0.89%
2019/11/07	11	291.95	7	287.79	287.00	4	1,228	0.33%
2019/11/06	59	295.28	27	294.81	294.50	32	1,229	2.60%
2019/11/05	173	293.07	2	285.50	298.00	171	1,224	13.97%	大買/鉅額交易
2019/11/04	5	281.50	14	279.32	282.50	-9	1,211	-0.74%
2019/11/01	27	280.83	0	0.00	281.00	27	1,237	2.18%
2019/10/31	29	281.57	0	0.00	277.50	29	1,297	2.24%
2019/10/30	0	0.00	14	278.50	278.50	-14	1,338	-1.05%
2019/10/29	80	284.44	1	281.50	280.00	79	1,488	5.31%
2019/10/28	8	286.13	0	0.00	286.00	8	1,504	0.53%
2019/10/25	115	287.04	3	286.00	283.50	112	1,518	7.37%	大買/鉅額交易
2019/10/24	27	286.17	6	284.67	286.00	21	1,545	1.36%
2019/10/23	4	286.50	13	287.04	285.00	-9	1,591	-0.57%
2019/10/22	310	285.33	0	0.00	288.00	310	1,610	19.25%	大買/鉅額交易
2019/10/16	11	276.59	15	275.10	275.50	-4	1,659	-0.24%
2019/10/15	3	276.67	4	275.50	277.00	-1	1,681	-0.06%
2019/10/14	3	275.33	0	0.00	277.00	3	1,715	0.17%
2019/10/09	5	275.70	20	273.58	273.00	-15	1,745	-0.86%
2019/10/08	30	281.75	0	0.00	278.00	30	1,763	1.70%
2019/10/04	2	274.50	0	0.00	274.50	2	1,863	0.11%
2019/09/27	0	0.00	14	280.29	276.50	-14	1,957	-0.72%
2019/09/23	0	0.00	53	288.95	289.00	-53	1,960	-2.70%
2019/09/20	0	0.00	3	289.50	290.00	-3	1,981	-0.15%
2019/09/19	0	0.00	13	291.23	291.00	-13	2,000	-0.65%
2019/09/16	0	0.00	1	295.50	295.50	-1	2,014	-0.05%
2019/09/11	0	0.00	1	297.00	297.50	-1	2,013	-0.05%
2019/09/10	0	0.00	11	298.82	298.00	-11	1,999	-0.55%
2019/09/09	37	301.85	7	303.57	299.50	30	1,988	1.51%
2019/09/06	0	0.00	21	307.45	307.00	-21	1,975	-1.06%
2019/09/05	47	305.96	0	0.00	306.00	47	1,956	2.40%
2019/09/04	27	296.41	0	0.00	296.00	27	1,939	1.39%
2019/09/03	73	293.73	0	0.00	291.00	73	1,935	3.77%
2019/08/23	0	0.00	56	290.03	292.00	-56	1,921	-2.91%
2019/08/22	0	0.00	1	290.00	289.00	-1	1,914	-0.05%
2019/08/21	0	0.00	23	293.91	293.50	-23	1,908	-1.21%
2019/08/20	1	296.50	0	0.00	295.50	1	1,918	0.05%
2019/08/14	0	0.00	15	295.33	290.00	-15	1,909	-0.79%
2019/08/13	1	302.00	0	0.00	300.50	1	1,865	0.05%
2019/08/08	27	310.07	1	312.50	310.50	26	1,838	1.41%
2019/08/07	11	299.05	0	0.00	303.00	11	1,812	0.61%
2019/08/06	220	290.52	18	287.06	294.50	202	1,822	11.08%	大買/鉅額交易
2019/08/05	0	0.00	4	293.50	295.00	-4	1,795	-0.22%
2019/08/02	3	301.50	307	302.31	300.00	-304	1,776	-17.11%	大賣/鉅額交易
2019/08/01	26	314.40	102	310.94	313.00	-76	1,726	-4.40%	大賣/
2019/07/31	276	303.38	676	305.88	307.00	-400	1,685	-23.74%	大買/大賣/鉅額交易
2019/07/30	14	320.96	0	0.00	328.00	14	1,540	0.91%
2019/07/29	16	323.88	0	0.00	324.00	16	1,515	1.06%
2019/07/26	0	0.00	105	328.69	328.00	-105	1,505	-6.97%	大賣/鉅額交易
2019/07/25	207	338.94	0	0.00	338.00	207	1,475	14.03%	大買/鉅額交易
2019/07/24	6	332.25	51	331.43	333.00	-45	1,442	-3.12%
2019/07/23	81	333.17	3	327.33	331.00	78	1,432	5.45%
2019/07/22	20	321.00	3	323.50	320.00	17	1,388	1.22%
2019/07/19	143	319.30	0	0.00	320.50	143	1,391	10.28%	大買/鉅額交易
2019/07/18	0	0.00	2	319.50	315.00	-2	1,389	-0.14%
2019/07/17	7	316.50	7	320.93	322.00	0	1,415	0.00%
2019/07/16	17	326.47	0	0.00	322.00	17	1,391	1.22%
2019/07/15	31	335.42	0	0.00	335.00	31	1,363	2.27%
2019/07/12	11	331.09	41	329.73	327.50	-30	1,344	-2.23%
2019/07/11	19	335.39	0	0.00	335.00	19	1,323	1.44%
2019/07/10	50	319.94	7	317.50	320.00	43	1,274	3.37%
2019/07/09	22	317.77	10	314.75	315.00	12	1,233	0.97%
2019/07/08	65	302.56	1	306.00	306.00	64	1,177	5.44%
2019/07/05	93	301.13	0	0.00	302.00	93	1,165	7.98%
2019/07/03	0	0.00	3	290.17	289.00	-3	1,147	-0.26%
2019/07/02	0	0.00	2	293.00	297.50	-2	1,158	-0.17%
2019/07/01	0	0.00	1	291.00	296.00	-1	1,180	-0.08%
2019/06/28	0	0.00	27	283.48	283.00	-27	1,178	-2.29%
2019/06/27	0	0.00	85	279.73	282.00	-85	1,230	-6.91%
2019/06/26	107	292.83	0	0.00	291.00	107	1,233	8.67%	大買/鉅額交易
2019/06/25	54	289.91	0	0.00	290.00	54	1,253	4.31%
2019/06/24	14	296.46	0	0.00	295.50	14	1,283	1.09%
2019/06/21	22	283.45	0	0.00	291.00	22	1,327	1.66%
2019/06/18	0	0.00	21	276.95	277.00	-21	1,402	-1.50%
2019/06/14	0	0.00	56	276.02	276.00	-56	1,413	-3.96%
2019/06/11	4	270.00	0	0.00	270.00	4	1,399	0.29%
2019/06/06	0	0.00	2	268.50	267.50	-2	1,395	-0.14%
2019/05/31	0	0.00	6	282.00	286.00	-6	1,410	-0.43%
2019/05/27	0	0.00	38	277.08	273.50	-38	1,483	-2.56%
2019/05/21	0	0.00	6	276.00	281.50	-6	1,524	-0.39%
2019/05/17	0	0.00	6	268.50	268.50	-6	1,496	-0.40%
2019/05/15	0	0.00	4	276.50	273.50	-4	1,505	-0.27%
2019/05/14	0	0.00	14	266.86	273.00	-14	1,496	-0.94%
2019/05/13	0	0.00	23	277.00	277.00	-23	1,461	-1.57%
2019/05/10	0	0.00	7	285.21	284.00	-7	1,455	-0.48%
2019/05/03	1	300.00	0	0.00	295.00	1	1,416	0.07%
2019/04/29	0	0.00	6	283.75	285.00	-6	1,394	-0.43%
2019/04/26	0	0.00	71	291.30	290.00	-71	1,371	-5.18%
2019/04/25	9	297.72	0	0.00	298.00	9	1,358	0.66%
2019/04/24	0	0.00	15	292.07	294.00	-15	1,344	-1.12%
2019/04/23	0	0.00	2	292.00	295.00	-2	1,340	-0.15%
2019/04/18	44	314.18	0	0.00	311.50	44	1,313	3.35%
2019/04/17	6	308.92	0	0.00	310.50	6	1,299	0.46%
2019/04/15	4	304.50	0	0.00	303.50	4	1,259	0.32%
2019/04/11	0	0.00	3	309.33	307.00	-3	1,242	-0.24%
2019/04/10	30	313.00	4	310.75	313.00	26	1,229	2.11%
2019/04/09	7	314.86	0	0.00	315.00	7	1,219	0.57%
2019/04/08	5	312.40	2	311.25	314.00	3	1,207	0.25%
2019/04/03	0	0.00	43	316.21	315.00	-43	1,190	-3.61%
2019/04/02	0	0.00	12	317.79	317.00	-12	1,161	-1.03%
2019/04/01	51	308.80	0	0.00	317.00	51	1,137	4.48%
2019/03/28	80	302.09	62	302.94	302.00	18	1,052	1.71%
2019/03/27	89	299.08	0	0.00	297.00	89	1,017	8.75%
2019/03/26	97	290.17	0	0.00	295.00	97	984	9.85%
2019/03/25	7	282.43	0	0.00	283.50	7	925	0.76%
2019/03/22	245	282.23	0	0.00	278.50	245	904	27.08%	大買/鉅額交易
2019/03/20	0	0.00	34	262.96	263.00	-34	871	-3.90%
2019/03/15	0	0.00	6	272.75	270.00	-6	872	-0.69%
2019/03/13	13	266.00	0	0.00	265.00	13	869	1.50%
2019/03/07	0	0.00	1	271.50	268.00	-1	900	-0.11%
2019/03/05	0	0.00	8	279.38	281.50	-8	887	-0.90%
2019/03/04	12	281.71	0	0.00	281.50	12	902	1.33%
2019/02/27	56	278.84	1	280.00	280.00	55	893	6.15%
2019/02/26	61	277.66	2	272.75	278.50	59	873	6.75%
2019/02/25	6	271.75	38	268.95	271.50	-32	849	-3.77%
2019/02/22	26	265.67	33	264.83	268.50	-7	838	-0.84%
2019/02/21	31	259.45	0	0.00	260.00	31	800	3.87%
2019/02/20	170	254.37	2	252.50	256.00	168	783	21.45%	大買/鉅額交易
2019/02/18	0	0.00	1	252.00	250.00	-1	776	-0.13%
2019/02/15	27	256.65	0	0.00	253.50	27	794	3.40%
2019/02/13	0	0.00	1	249.00	249.00	-1	789	-0.13%
2019/02/12	0	0.00	11	249.41	248.00	-11	786	-1.40%
2019/02/11	1	252.00	0	0.00	248.00	1	786	0.13%
2019/01/29	7	246.43	0	0.00	246.50	7	785	0.89%
2019/01/28	0	0.00	115	247.00	247.00	-115	786	-14.62%	大賣/鉅額交易
2019/01/25	0	0.00	3	248.83	249.00	-3	795	-0.38%
2019/01/24	5	246.90	10	244.15	247.50	-5	801	-0.62%
2019/01/23	11	242.68	2	236.25	242.50	9	803	1.12%
2019/01/18	4	242.63	0	0.00	243.00	4	827	0.48%
2019/01/16	10	239.75	10	238.50	241.00	0	850	0.00%
2019/01/15	4	240.50	0	0.00	240.50	4	859	0.47%
2019/01/10	0	0.00	50	232.65	237.50	-50	869	-5.75%
2019/01/08	0	0.00	1	227.50	230.50	-1	873	-0.11%
2019/01/04	1	224.50	0	0.00	224.50	1	901	0.11%
2019/01/03	0	0.00	1	227.00	227.00	-1	942	-0.11%
2018/12/28	12	226.00	0	0.00	228.00	12	962	1.25%
2018/12/27	5	225.60	4	225.00	227.50	1	979	0.10%
2018/12/26	4	223.38	0	0.00	220.50	4	983	0.41%
2018/12/25	8	222.75	1	220.50	223.00	7	988	0.71%
2018/12/22	0	0.00	10	224.10	223.50	-10	997	-1.00%
2018/12/21	13	221.73	19	220.24	226.00	-6	1,008	-0.60%
2018/12/20	20	224.70	6	223.00	223.00	14	1,016	1.38%
2018/12/19	20	221.38	0	0.00	220.50	20	1,012	1.98%
2018/12/18	3	225.83	4	227.00	222.50	-1	1,026	-0.10%
2018/12/17	1	232.50	5	229.10	227.00	-4	1,040	-0.38%
2018/12/14	8	232.75	19	231.13	233.50	-11	1,034	-1.06%
2018/12/13	10	244.40	0	0.00	243.00	10	1,017	0.98%
2018/12/12	2	242.50	0	0.00	244.50	2	1,030	0.19%
2018/12/11	14	238.71	0	0.00	237.00	14	1,029	1.36%
2018/12/10	1	235.00	2	234.00	234.50	-1	1,036	-0.10%
2018/12/07	2	240.00	0	0.00	239.00	2	1,036	0.19%
2018/12/06	0	0.00	17	238.29	235.00	-17	1,047	-1.62%
2018/12/04	6	252.83	14	250.96	252.00	-8	1,050	-0.76%
2018/12/03	12	253.79	0	0.00	255.00	12	1,060	1.13%
2018/11/30	0	0.00	2	245.50	251.00	-2	1,060	-0.19%
2018/11/29	204	244.12	0	0.00	242.50	204	1,035	19.69%	大買/鉅額交易
2018/11/28	33	241.00	6	238.08	241.00	27	1,021	2.64%
2018/11/27	21	235.10	80	238.52	240.00	-59	1,013	-5.82%
2018/11/22	80	226.60	0	0.00	224.00	80	998	8.01%
2018/11/21	0	0.00	4	218.13	219.00	-4	997	-0.40%
2018/11/20	0	0.00	18	220.44	221.00	-18	991	-1.82%
2018/11/19	4	224.50	0	0.00	224.00	4	1,002	0.40%
2018/11/16	0	0.00	2	221.00	220.50	-2	1,007	-0.20%
2018/11/15	0	0.00	7	220.36	220.50	-7	1,010	-0.69%
2018/11/14	14	223.29	4	221.38	224.00	10	1,013	0.99%
2018/11/13	9	215.22	0	0.00	216.50	9	996	0.90%
2018/11/12	3	210.00	0	0.00	211.00	3	991	0.30%
2018/11/05	0	0.00	26	207.94	208.50	-26	1,070	-2.43%
2018/11/02	0	0.00	7	210.07	211.50	-7	1,071	-0.65%
2018/11/01	0	0.00	2	200.75	207.50	-2	1,064	-0.19%
2018/10/31	6	202.50	0	0.00	203.00	6	1,060	0.57%
2018/10/30	25	196.20	4	196.50	196.50	21	1,062	1.98%
2018/10/29	19	192.39	5	187.20	194.00	14	1,095	1.28%
2018/10/26	1	191.00	19	190.08	190.00	-18	1,157	-1.56%
2018/10/24	13	201.85	0	0.00	201.50	13	1,157	1.12%
2018/10/22	9	203.11	0	0.00	203.50	9	1,149	0.78%
2018/10/19	0	0.00	19	191.84	196.50	-19	1,144	-1.66%
2018/10/17	9	201.89	0	0.00	199.00	9	1,181	0.76%
2018/10/16	14	198.46	0	0.00	198.00	14	1,173	1.19%
2018/10/15	2	198.00	15	196.40	196.00	-13	1,168	-1.11%
2018/10/12	10	199.50	0	0.00	200.50	10	1,153	0.87%
2018/10/11	6	199.58	0	0.00	194.50	6	1,142	0.53%
2018/10/09	0	0.00	16	214.84	214.50	-16	1,109	-1.44%
2018/10/08	11	223.14	14	223.04	222.50	-3	1,098	-0.27%
2018/10/05	2	229.25	10	224.50	225.00	-8	1,103	-0.72%
2018/10/04	24	232.60	0	0.00	232.00	24	1,089	2.20%
2018/10/03	4	235.25	4	235.00	234.00	0	1,086	0.00%
2018/10/02	3	243.00	11	237.91	238.00	-8	1,086	-0.74%
2018/10/01	32	244.39	5	243.80	243.50	27	1,079	2.50%
2018/09/28	0	0.00	21	245.19	243.00	-21	1,089	-1.93%
2018/09/27	15	246.80	6	244.83	245.00	9	1,089	0.83%
2018/09/26	25	244.32	0	0.00	244.00	25	1,081	2.31%
2018/09/25	1	247.00	19	247.61	245.00	-18	1,103	-1.63%
2018/09/21	19	250.13	13	246.58	249.50	6	1,086	0.55%
2018/09/20	1	243.50	4	244.38	243.50	-3	1,073	-0.28%
2018/09/19	0	0.00	41	243.98	245.00	-41	1,111	-3.69%
2018/09/18	48	247.11	0	0.00	245.50	48	1,130	4.25%
2018/09/17	6	240.50	30	239.95	241.50	-24	1,127	-2.13%
2018/09/14	16	240.34	16	236.13	241.50	0	1,135	0.00%
2018/09/13	33	235.95	0	0.00	233.50	33	1,142	2.89%
2018/09/12	0	0.00	27	232.83	232.50	-27	1,141	-2.37%
2018/09/11	14	238.71	0	0.00	241.00	14	1,137	1.23%
2018/09/10	15	233.57	14	233.54	233.50	1	1,137	0.09%
2018/09/07	0	0.00	25	243.20	242.00	-25	1,141	-2.19%
2018/09/06	0	0.00	14	247.86	247.50	-14	1,122	-1.25%
2018/09/05	0	0.00	1	255.00	253.50	-1	1,108	-0.09%
2018/09/04	5	255.00	0	0.00	255.00	5	1,120	0.45%
2018/09/03	5	253.50	5	253.00	253.00	0	1,126	0.00%
2018/08/31	0	0.00	9	255.17	254.00	-9	1,128	-0.80%
2018/08/30	32	260.16	0	0.00	259.00	32	1,127	2.84%
2018/08/29	5	264.00	91	263.35	262.00	-86	1,134	-7.58%
2018/08/28	74	260.89	2	258.00	261.00	72	1,126	6.39%
2018/08/27	13	253.92	5	253.80	255.00	8	1,114	0.72%
2018/08/24	4	252.50	11	255.32	252.50	-7	1,116	-0.63%
2018/08/23	19	257.11	0	0.00	258.50	19	1,118	1.70%
2018/08/22	4	254.00	14	253.89	253.50	-10	1,120	-0.89%
2018/08/21	6	257.50	5	257.40	255.00	1	1,119	0.09%
2018/08/20	7	259.43	9	259.78	258.50	-2	1,111	-0.18%
2018/08/17	2	259.00	12	261.96	258.50	-10	1,114	-0.90%
2018/08/16	2	263.50	13	263.35	263.00	-11	1,134	-0.97%
2018/08/15	26	267.65	31	263.13	268.00	-5	1,130	-0.44%
2018/08/14	46	265.65	45	265.68	264.00	1	1,117	0.09%
2018/08/13	0	0.00	50	259.37	254.50	-50	1,102	-4.53%
2018/08/10	12	268.00	0	0.00	267.00	12	1,094	1.10%
2018/08/09	4	262.75	4	262.50	262.50	0	1,100	0.00%
2018/08/08	4	268.50	13	267.73	265.50	-9	1,105	-0.81%
2018/08/07	10	268.35	5	267.50	266.50	5	1,127	0.44%
2018/08/06	2	267.50	14	267.71	269.00	-12	1,145	-1.05%
2018/08/03	20	267.93	17	265.21	269.50	3	1,147	0.26%
2018/08/02	13	268.19	10	268.90	260.00	3	1,120	0.27%
2018/08/01	15	254.33	11	253.27	254.00	4	1,058	0.38%
2018/07/31	27	254.07	5	250.00	254.00	22	1,056	2.08%
2018/07/30	9	250.06	0	0.00	247.00	9	1,055	0.85%
2018/07/27	4	251.75	20	251.75	253.00	-16	1,061	-1.51%
2018/07/26	0	0.00	6	249.00	251.50	-6	1,086	-0.55%
2018/07/25	0	0.00	43	248.85	247.50	-43	1,086	-3.96%
2018/07/24	64	253.47	0	0.00	255.50	64	1,065	6.01%
2018/07/23	0	0.00	5	239.00	240.00	-5	1,035	-0.48%
2018/07/20	5	242.50	11	242.09	242.00	-6	1,047	-0.57%
2018/07/19	0	0.00	5	241.00	240.50	-5	1,055	-0.47%
2018/07/18	0	0.00	5	243.60	240.50	-5	1,082	-0.46%
2018/07/17	1	242.00	0	0.00	240.00	1	1,083	0.09%
2018/07/16	2	238.00	5	235.00	238.50	-3	1,109	-0.27%
2018/07/13	16	234.66	5	232.70	234.50	11	1,112	0.99%
2018/07/12	2	225.50	0	0.00	228.50	2	1,123	0.18%
2018/07/11	0	0.00	3	227.00	225.50	-3	1,138	-0.26%
2018/07/10	8	229.50	15	229.50	230.50	-7	1,144	-0.61%
2018/07/05	0	0.00	6	228.50	226.00	-6	1,177	-0.51%
2018/07/04	0	0.00	6	230.25	231.00	-6	1,191	-0.50%
2018/07/03	10	233.40	0	0.00	228.00	10	1,213	0.82%
2018/07/02	0	0.00	4	243.00	240.00	-4	1,195	-0.33%
2018/06/29	0	0.00	15	241.20	241.00	-15	1,194	-1.26%
2018/06/27	60	263.78	0	0.00	263.50	60	1,156	5.19%
2018/06/26	14	262.25	0	0.00	263.00	14	1,141	1.23%
2018/06/25	2	260.00	0	0.00	260.50	2	1,139	0.18%
2018/06/22	5	262.80	0	0.00	262.50	5	1,161	0.43%
2018/06/21	3	268.33	0	0.00	266.00	3	1,193	0.25%
2018/06/20	0	0.00	2	266.00	270.00	-2	1,216	-0.16%
2018/06/15	0	0.00	11	267.50	272.00	-11	1,236	-0.89%
2018/06/14	0	0.00	6	269.58	268.50	-6	1,240	-0.48%
2018/06/13	3	274.50	192	273.48	272.00	-189	1,253	-15.08%	大賣/鉅額交易
2018/06/12	0	0.00	58	274.47	273.00	-58	1,257	-4.61%
2018/06/11	0	0.00	12	276.88	276.50	-12	1,248	-0.96%
2018/06/08	0	0.00	17	280.18	278.00	-17	1,253	-1.36%
2018/06/07	11	282.82	8	280.13	282.00	3	1,277	0.23%
2018/06/06	23	282.35	2	281.00	283.00	21	1,285	1.63%
2018/06/05	2	281.50	6	277.75	276.00	-4	1,282	-0.31%
2018/06/04	1	281.50	0	0.00	280.00	1	1,286	0.08%
2018/06/01	0	0.00	3	278.00	278.50	-3	1,296	-0.23%
2018/05/31	8	280.50	0	0.00	275.50	8	1,300	0.62%
2018/05/30	0	0.00	26	277.73	276.50	-26	1,292	-2.01%
2018/05/28	2	283.00	0	0.00	281.50	2	1,293	0.15%
2018/05/25	7	284.50	22	283.86	283.50	-15	1,301	-1.15%
2018/05/24	71	284.21	1	280.50	286.50	70	1,293	5.41%
2018/05/23	10	280.30	1	278.00	279.00	9	1,273	0.71%
2018/05/22	15	280.07	16	280.50	279.00	-1	1,267	-0.08%
2018/05/21	0	0.00	10	286.30	284.00	-10	1,262	-0.79%
2018/05/18	16	281.84	1	283.00	283.00	15	1,261	1.19%
2018/05/17	0	0.00	1	286.00	282.50	-1	1,262	-0.08%
2018/05/15	5	285.50	10	282.00	280.50	-5	1,264	-0.40%
2018/05/14	8	276.81	0	0.00	277.00	8	1,275	0.63%
2018/05/11	0	0.00	7	268.50	269.00	-7	1,263	-0.55%
2018/05/10	21	264.93	5	265.00	265.00	16	1,251	1.28%
2018/05/09	2	263.50	0	0.00	262.50	2	1,243	0.16%
2018/05/08	0	0.00	18	266.75	264.50	-18	1,253	-1.44%
2018/05/03	20	262.58	3	263.00	261.00	17	1,267	1.34%
2018/04/27	6	271.00	0	0.00	270.00	6	1,306	0.46%
2018/04/26	10	269.00	3	277.00	267.50	7	1,299	0.54%
2018/04/25	2	274.50	0	0.00	274.00	2	1,290	0.16%
2018/04/24	3	271.50	35	270.86	270.00	-32	1,286	-2.49%
2018/04/23	0	0.00	22	282.32	281.00	-22	1,268	-1.73%
2018/04/20	39	287.36	3	283.50	283.50	36	1,267	2.84%
2018/04/19	7	283.00	11	283.18	282.00	-4	1,237	-0.32%
2018/04/18	15	284.77	2	282.50	281.00	13	1,242	1.05%
2018/04/17	0	0.00	2	288.50	283.00	-2	1,236	-0.16%
2018/04/16	37	290.82	0	0.00	290.50	37	1,241	2.98%
2018/04/13	0	0.00	19	289.55	290.00	-19	1,268	-1.50%
2018/04/12	1	291.50	1	293.50	292.00	0	1,318	0.00%
2018/04/11	37	295.43	0	0.00	296.00	37	1,304	2.84%
2018/04/10	1	299.00	31	293.66	294.00	-30	1,296	-2.31%
2018/04/09	7	300.57	0	0.00	298.00	7	1,287	0.54%
2018/04/03	2	306.75	5	304.20	304.00	-3	1,260	-0.24%
2018/03/31	0	0.00	28	310.41	308.50	-28	1,251	-2.24%
2018/03/30	34	308.85	0	0.00	310.00	34	1,254	2.71%
2018/03/29	10	303.50	31	304.66	303.50	-21	1,260	-1.67%
2018/03/28	30	308.83	7	308.79	306.00	23	1,246	1.85%
2018/03/27	21	313.29	18	315.72	311.00	3	1,235	0.24%
2018/03/26	48	310.02	2	302.50	313.50	46	1,206	3.81%
2018/03/23	21	296.50	13	290.92	302.00	8	1,182	0.68%
2018/03/22	1	301.00	44	296.20	295.00	-43	1,154	-3.72%
2018/03/21	30	301.73	16	300.53	301.00	14	1,129	1.24%
2018/03/20	0	0.00	15	301.40	300.50	-15	1,134	-1.32%
2018/03/19	5	308.50	7	307.50	307.50	-2	1,129	-0.18%
2018/03/16	0	0.00	5	301.50	304.00	-5	1,120	-0.45%
2018/03/14	0	0.00	14	303.36	302.00	-14	1,131	-1.24%
2018/03/13	15	303.20	5	306.00	304.00	10	1,137	0.88%
2018/03/12	9	298.94	1	298.00	298.00	8	1,115	0.72%
2018/03/09	6	294.75	2	291.50	294.00	4	1,109	0.36%
2018/03/08	7	294.93	0	0.00	293.00	7	1,113	0.63%
2018/03/07	2	290.00	0	0.00	289.00	2	1,123	0.18%
2018/03/06	3	287.50	5	285.00	284.00	-2	1,130	-0.18%
2018/03/02	0	0.00	8	288.56	288.00	-8	1,180	-0.68%
2018/03/01	18	290.86	0	0.00	291.00	18	1,219	1.48%
2018/02/27	2	286.00	0	0.00	286.00	2	1,262	0.16%
2018/02/26	0	0.00	4	292.38	292.50	-4	1,257	-0.32%
2018/02/22	0	0.00	6	289.00	289.00	-6	1,295	-0.46%
2018/02/21	6	289.00	0	0.00	289.50	6	1,311	0.46%
2018/02/09	7	287.71	3	288.00	288.00	4	1,339	0.30%
2018/02/08	0	0.00	3	286.17	292.00	-3	1,334	-0.22%
2018/02/07	1	289.50	0	0.00	288.00	1	1,333	0.07%
2018/02/06	1	286.00	0	0.00	274.50	1	1,323	0.08%
2018/02/05	0	0.00	7	290.00	294.00	-7	1,325	-0.53%
2018/02/02	15	299.50	0	0.00	301.00	15	1,341	1.12%
2018/02/01	4	300.50	0	0.00	301.00	4	1,352	0.30%
2018/01/31	4	299.00	0	0.00	298.00	4	1,358	0.29%
2018/01/29	5	304.00	0	0.00	301.00	5	1,350	0.37%
2018/01/26	2	303.50	23	303.70	302.00	-21	1,351	-1.55%
2018/01/25	1	313.00	8	310.63	310.00	-7	1,343	-0.52%
2018/01/24	0	0.00	32	314.55	314.50	-32	1,355	-2.36%
2018/01/23	41	314.68	0	0.00	316.00	41	1,333	3.08%
2018/01/22	2	307.50	0	0.00	307.00	2	1,312	0.15%
2018/01/18	0	0.00	8	310.50	308.50	-8	1,329	-0.60%
2018/01/17	0	0.00	1	309.00	307.00	-1	1,327	-0.08%
2018/01/16	4	316.50	0	0.00	313.00	4	1,338	0.30%
2018/01/15	0	0.00	1	314.00	311.00	-1	1,338	-0.07%
2018/01/12	4	316.75	3	316.50	315.50	1	1,351	0.07%
2018/01/11	0	0.00	3	316.00	322.00	-3	1,343	-0.22%
2018/01/10	0	0.00	19	314.13	315.50	-19	1,349	-1.41%
2018/01/09	1	318.00	4	317.00	318.50	-3	1,331	-0.23%
2018/01/08	46	315.27	0	0.00	320.00	46	1,305	3.52%
2018/01/03	10	300.00	8	298.00	302.00	2	1,281	0.16%