健策 (3653)-凱基-復興券商分點個股進出

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

健策

(3653)

可現股當沖

股價
925
漲跌
▼7
漲幅
-0.75%
成交量
638張
產業
上市電子零組件類股
627人加入追蹤

立即追蹤
本地時間:14:30

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

健策 (3653)籌碼相關－凱基-復興券商分點個股進出

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-復興券商分點個股進出
凱基-復興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
2023/12/01	0	0.00	0.1	647.00	645.00	-0.1	1,151	0.00%
2023/11/30	0.1	646.00	3	641.00	648.00	-3	1,139	-0.26%
2023/11/29	1	609.00	1	624.00	624.00	0	1,106	0.00%
2023/11/22	0	602.00	0	0.00	597.00	0	1,189	0.00%
2023/11/20	0	608.71	15	609.47	623.00	-15	1,200	-1.25%
2023/11/17	0	605.33	0	0.00	613.00	0	1,204	0.00%
2023/11/15	5	627.00	4.1	598.11	603.00	0.9	1,207	0.08%
2023/11/14	10.1	592.77	0	0.00	604.00	10.1	1,188	0.85%
2023/11/13	1	586.00	0	0.00	580.00	1	1,165	0.09%
2023/11/10	1	582.00	0	0.00	579.00	1	1,166	0.09%
2023/11/09	2	571.08	84	577.68	570.00	-82	1,168	-7.01%
2023/11/07	0	0.00	0	595.00	592.00	0	1,195	0.00%
2023/11/06	1	586.00	3	587.00	589.00	-2	1,195	-0.17%
2023/11/03	0	0.00	0.1	620.00	605.00	-0.1	1,188	-0.01%
2023/11/02	0.1	627.00	2	617.00	623.00	-1.9	1,203	-0.16%
2023/11/01	0	0.00	44	581.07	585.00	-44	1,181	-3.73%
2023/10/27	100	569.91	0	0.00	568.00	100	1,278	7.82%
2023/10/26	1	565.00	0	0.00	563.00	1	1,316	0.08%
2023/10/20	0	0.00	0	596.00	607.00	0	1,457	0.00%
2023/10/19	1	603.03	1	594.00	612.00	0	1,464	0.00%
2023/10/18	4	581.78	0	0.00	583.00	4	1,457	0.28%
2023/10/13	1	629.00	0	0.00	632.00	1	1,433	0.07%
2023/10/11	10	631.00	0	0.00	624.00	10	1,469	0.68%
2023/10/06	1	632.00	126	633.71	630.00	-125	1,501	-8.32%	大賣/鉅額交易
2023/10/04	0	0.00	2	640.00	642.00	-2	1,508	-0.13%
2023/10/03	1	642.00	2	657.00	652.00	-1	1,512	-0.07%
2023/10/02	41	658.05	6	657.83	655.00	35	1,510	2.32%
2023/09/28	1	618.00	0	0.00	623.00	1	1,497	0.07%
2023/09/27	0	0.00	0.1	608.00	601.00	-0.1	1,485	-0.01%
2023/09/26	0.1	622.00	0	0.00	602.00	0.1	1,503	0.01%
2023/09/25	0	0.00	7	604.29	600.00	-7	1,520	-0.46%
2023/09/22	0	0.00	0	591.50	601.00	0	1,540	0.00%
2023/09/21	0.1	596.76	0.1	583.00	596.00	0	1,552	0.00%
2023/09/20	0.1	600.00	0	0.00	590.00	0.1	1,548	0.01%
2023/09/19	2	602.95	0	0.00	586.00	2	1,550	0.13%
2023/09/15	3	637.67	0	626.00	620.00	3	1,564	0.19%
2023/09/14	0	654.00	0	0.00	654.00	0	1,573	0.00%
2023/09/13	1	633.00	1	636.00	636.00	0	1,578	0.00%
2023/09/11	0	0.00	0.1	650.01	640.00	-0.1	1,595	-0.01%
2023/09/08	1.1	669.30	0	0.00	660.00	1.1	1,602	0.07%
2023/09/07	0	650.00	0	649.00	646.00	0	1,606	0.00%
2023/09/06	10	641.90	0	0.00	634.00	10	1,626	0.61%
2023/09/04	0	634.00	40.1	639.25	639.00	-40.1	1,658	-2.41%
2023/09/01	0	649.00	1	656.00	646.00	-1	1,664	-0.06%
2023/08/31	3	652.33	4.1	660.42	647.00	-1.1	1,660	-0.07%
2023/08/30	50.1	680.86	0.4	675.93	677.00	49.7	1,643	3.03%
2023/08/29	0.1	642.18	2	653.60	660.00	-1.9	1,618	-0.12%
2023/08/25	0	0.00	0	627.00	626.00	0	1,585	0.00%
2023/08/24	31	635.45	2	632.50	633.00	29	1,602	1.81%
2023/08/23	0	606.00	2	601.00	606.00	-2	1,606	-0.12%
2023/08/22	1	596.98	0	0.00	594.00	1	1,636	0.06%
2023/08/21	0	0.00	1	602.00	593.00	-1	1,661	-0.06%
2023/08/18	1	606.00	1	605.00	602.00	0	1,664	0.00%
2023/08/17	2	602.50	1	605.00	602.00	1	1,661	0.06%
2023/08/15	0	0.00	2.1	605.81	606.00	-2.1	1,720	-0.12%
2023/08/14	0.1	601.00	0	0.00	589.00	0.1	1,731	0.01%
2023/08/11	0	591.00	2	589.00	592.00	-2	1,726	-0.12%
2023/08/10	1.1	562.04	0.1	575.00	566.00	1	1,698	0.06%
2023/08/09	0.1	590.00	2	576.50	585.00	-1.9	1,691	-0.11%
2023/08/08	2	578.50	1	579.00	573.00	1	1,681	0.06%
2023/08/07	0.3	567.50	0	0.00	568.00	0.3	1,672	0.02%
2023/08/04	0	0.00	0.1	550.00	552.00	-0.1	1,666	-0.01%
2023/08/02	0.1	560.00	0	0.00	554.00	0.1	1,657	0.01%
2023/08/01	0	0.00	2	534.50	541.00	-2	1,607	-0.12%
2023/07/31	2.1	538.74	0	0.00	531.00	2.1	1,573	0.13%
2023/07/28	1	550.00	1	553.00	545.00	0	1,533	0.00%
2023/07/26	4	588.50	100	590.87	577.00	-96	1,466	-6.55%
2023/07/25	1	609.00	0	0.00	611.00	1	1,433	0.07%
2023/07/20	0	0.00	35	628.00	628.00	-35	1,410	-2.48%
2023/07/19	1	642.00	36	634.42	634.00	-35	1,405	-2.49%
2023/07/18	1	644.00	0	0.00	643.00	1	1,409	0.07%
2023/07/17	0	0.00	2	668.50	649.00	-2	1,404	-0.14%
2023/07/14	0	0.00	22	649.91	675.00	-22	1,394	-1.58%
2023/07/13	1	690.00	0	0.00	665.00	1	1,378	0.07%
2023/07/10	0	0.00	8	633.38	634.00	-8	1,350	-0.59%
2023/07/07	0	0.00	2	635.00	640.00	-2	1,359	-0.15%
2023/07/06	5	673.40	12	676.83	653.00	-7	1,401	-0.50%
2023/07/05	3	679.00	0	0.00	677.00	3	1,399	0.21%
2023/07/04	0	0.00	0.1	665.00	681.00	-0.1	1,415	-0.01%
2023/07/03	0.1	671.00	0.1	668.00	672.00	0	1,405	0.00%
2023/06/30	20.1	641.60	1	635.00	645.00	19.1	1,407	1.36%
2023/06/28	1	599.00	0	0.00	602.00	1	1,479	0.07%
2023/06/20	0	0.00	4	671.00	666.00	-4	1,788	-0.22%
2023/06/19	0	0.00	0	642.00	646.00	0	1,807	0.00%
2023/06/16	0	0.00	6	635.50	635.00	-6	1,805	-0.33%
2023/06/13	0	0.00	0.1	628.50	633.00	-0.1	1,828	0.00%
2023/06/12	0.1	631.00	0	603.00	619.00	0	1,821	0.00%
2023/06/08	0	0.00	7	598.86	595.00	-7	1,800	-0.39%
2023/06/07	1	610.00	0	0.00	615.00	1	1,791	0.06%
2023/06/06	0	0.00	35.1	596.00	604.00	-35.1	1,781	-1.97%
2023/06/05	0	0.00	37	598.62	604.00	-37	1,778	-2.08%
2023/06/02	0	0.00	43	603.00	597.00	-43	1,786	-2.41%
2023/06/01	0	0.00	25	600.60	603.00	-25	1,783	-1.40%
2023/05/31	0	0.00	6.1	599.13	598.00	-6.1	1,777	-0.34%
2023/05/29	0	0.00	1	614.00	616.00	-1	1,791	-0.06%
2023/05/26	2.2	598.82	0.1	587.00	598.00	2.2	1,841	0.12%
2023/05/23	0	0.00	0.1	547.00	547.00	-0.1	1,793	-0.01%
2023/05/22	11.1	543.74	0.1	535.00	548.00	11	1,804	0.61%
2023/05/19	0.1	512.75	1	527.00	532.00	-0.9	1,811	-0.05%
2023/05/18	1	499.00	2	495.75	496.50	-1	1,841	-0.05%
2023/05/17	1	481.00	0	0.00	486.00	1	1,897	0.05%
2023/05/11	0	0.00	10	465.05	460.50	-10	1,939	-0.52%
2023/05/09	0	0.00	1	470.50	483.50	-1	1,954	-0.05%
2023/05/02	0	0.00	2	469.25	476.00	-2	2,038	-0.10%
2023/04/27	216	449.16	0	0.00	450.00	216	2,037	10.60%	大買/鉅額交易
2023/04/25	2	442.50	0	0.00	437.50	2	1,999	0.10%
2023/04/21	2	452.50	5	450.50	449.00	-3	1,982	-0.15%
2023/04/20	0	0.00	1	472.00	463.50	-1	1,976	-0.05%
2023/04/19	1	472.00	4	477.00	469.00	-3	1,991	-0.15%
2023/04/17	0	0.00	1.4	476.14	475.00	-1.4	1,999	-0.07%
2023/04/13	0	0.00	1	487.50	480.00	-1	1,992	-0.05%
2023/04/12	59	496.90	0	0.00	493.00	59	2,006	2.94%
2023/04/11	1	498.50	1.1	489.53	489.00	-0.1	2,010	0.00%
2023/04/10	171	486.30	0	0.00	486.50	171	1,980	8.64%	大買/鉅額交易
2023/04/07	1	485.00	0	0.00	486.50	1	1,985	0.05%
2023/04/06	0	0.00	2	476.50	476.50	-2	1,962	-0.10%
2023/03/31	1	484.00	0	0.00	476.50	1	1,967	0.05%
2023/03/30	161.4	482.59	1	482.00	479.50	160.4	1,953	8.21%	大買/鉅額交易
2023/03/28	203	482.89	13	487.69	474.00	190	1,863	10.19%	大買/鉅額交易
2023/03/27	3	482.67	3	476.50	488.00	0	1,756	0.00%
2023/03/24	2	443.75	0.1	450.00	451.00	2	1,652	0.12%
2023/03/23	6	438.00	63	442.21	439.50	-57	1,607	-3.55%
2023/03/22	5	422.40	1	418.50	417.50	4	1,515	0.26%
2023/03/21	3.2	413.69	0	0.00	408.00	3.2	1,463	0.22%
2023/03/20	6	412.67	0.1	413.50	407.00	5.9	1,450	0.41%
2023/03/17	0.1	417.67	21	409.88	404.00	-20.9	1,442	-1.45%
2023/03/16	1	400.00	0	0.00	400.50	1	1,408	0.07%
2023/03/15	1	405.50	1	411.00	400.50	0	1,415	0.00%
2023/03/14	190	399.50	0	0.00	398.50	190	1,424	13.33%	大買/鉅額交易
2023/03/13	2	396.75	0	0.00	402.50	2	1,433	0.14%
2023/03/10	1	399.00	2	402.50	399.00	-1	1,473	-0.07%
2023/03/09	0	0.00	1	409.00	409.00	-1	1,519	-0.07%
2023/03/08	3	404.33	0	0.00	406.00	3	1,513	0.20%
2023/03/06	1	405.00	1	407.00	407.00	0	1,508	0.00%
2023/03/03	1	403.50	0	0.00	402.00	1	1,497	0.07%
2023/03/02	3	401.33	0	0.00	402.50	3	1,494	0.20%
2023/03/01	3	407.33	0.1	405.00	405.00	2.9	1,482	0.20%
2023/02/24	6.1	426.47	1	423.00	425.00	5.1	1,446	0.35%
2023/02/23	0	0.00	2	401.25	401.50	-2	1,367	-0.15%
2023/02/20	0	0.00	1.2	397.67	397.50	-1.2	1,366	-0.09%
2023/02/17	0	0.00	1	393.00	393.00	-1	1,359	-0.07%
2023/02/16	6	380.58	5	385.60	385.50	1	1,331	0.08%
2023/02/15	35	394.40	5	376.50	377.50	30	1,268	2.37%
2023/02/14	70	409.26	0.1	406.50	413.00	69.9	1,191	5.87%
2023/02/13	5.1	398.04	6.1	401.13	406.50	-1.1	1,170	-0.09%
2023/02/10	26	398.63	0.1	408.45	393.50	25.9	1,167	2.22%
2023/02/09	1.1	397.64	0	0.00	398.50	1.1	1,172	0.09%
2023/02/08	2	412.28	5	406.20	401.50	-3	1,167	-0.25%
2023/02/07	0.3	415.00	15	415.60	410.50	-14.7	1,164	-1.26%
2023/02/06	0	0.00	7	411.50	410.50	-7	1,185	-0.59%
2023/02/03	4	411.13	16.1	413.59	409.50	-12.1	1,187	-1.02%
2023/02/02	1.1	407.67	2	406.00	407.50	-1	1,168	-0.08%
2023/02/01	60	385.12	47	383.50	383.50	13	1,143	1.14%
2023/01/31	0	0.00	52	375.12	375.00	-52	1,167	-4.45%
2023/01/30	21	380.83	47	381.50	381.50	-26	1,173	-2.22%
2023/01/13	1	383.00	1	382.50	380.00	0	1,304	0.00%
2023/01/11	0	0.00	10	379.30	381.00	-10	1,351	-0.74%
2023/01/09	0	0.00	1	378.50	387.50	-1	1,377	-0.07%
2023/01/05	1	367.00	0	0.00	366.00	1	1,394	0.07%
2023/01/04	0	0.00	1	376.50	374.00	-1	1,406	-0.07%
2022/12/30	1	380.50	1	379.00	376.50	0	1,435	0.00%
2022/12/29	1	382.50	0	0.00	382.00	1	1,430	0.07%
2022/12/27	0	0.00	1	382.00	386.50	-1	1,448	-0.07%
2022/12/22	1	372.00	0	0.00	372.50	1	1,456	0.07%
2022/12/21	1	375.50	50	378.71	376.50	-49	1,461	-3.35%
2022/12/20	44	381.13	25	400.00	380.00	19	1,458	1.30%
2022/12/15	10	404.01	26	399.50	408.50	-16	1,495	-1.07%
2022/12/08	0	0.00	12	394.17	397.50	-12	1,579	-0.76%
2022/12/07	26	386.15	0	0.00	389.00	26	1,609	1.62%
2022/12/05	49	414.86	14.1	413.05	411.00	34.9	1,623	2.15%
2022/12/02	25.1	410.79	1.2	412.41	410.00	23.9	1,649	1.45%
2022/12/01	53	404.58	40.1	406.03	397.00	12.9	1,614	0.80%
2022/11/18	0	0.00	1	389.50	380.50	-1	1,804	-0.06%
2022/11/14	1	393.00	1.1	381.23	379.50	-0.1	1,778	-0.01%
2022/11/11	0	0.00	2	387.50	384.00	-2	1,789	-0.11%
2022/11/09	0	0.00	21	380.02	382.00	-21	1,812	-1.16%
2022/11/07	1	378.50	0	0.00	375.00	1	1,859	0.05%
2022/11/04	1	379.00	0	0.00	378.00	1	1,866	0.05%
2022/11/02	5	372.80	1.1	369.18	373.50	3.9	1,862	0.21%
2022/10/31	2	350.50	0	0.00	351.00	2	1,850	0.11%
2022/10/28	10	349.00	10	352.95	344.50	0	1,860	0.00%
2022/10/27	43	341.77	1	345.00	345.00	42	1,852	2.27%
2022/10/26	0	0.00	2	312.00	314.00	-2	1,852	-0.11%
2022/10/25	1	325.00	3	325.67	323.00	-2	1,857	-0.11%
2022/10/21	4	319.63	0.4	318.23	317.00	3.6	1,879	0.19%
2022/10/20	0.1	335.00	0	0.00	327.50	0.1	1,800	0.01%
2022/10/19	1	363.50	0	0.00	363.50	1	1,779	0.06%
2022/10/13	0	0.00	1	377.50	373.50	-1	1,864	-0.05%
2022/10/11	0	0.00	0.1	405.50	403.00	-0.1	1,883	-0.01%
2022/10/07	156.1	416.52	12	416.92	418.50	144.1	1,911	7.54%	大買/鉅額交易
2022/10/06	1	409.00	4	412.75	413.50	-3	1,942	-0.15%
2022/10/05	50	405.00	0	0.00	403.00	50	1,950	2.56%
2022/10/04	2	394.00	57	390.03	393.00	-55	1,946	-2.83%
2022/10/03	6	385.25	5	387.90	385.50	1	1,948	0.05%
2022/09/28	5	367.80	1	369.50	361.50	4	2,089	0.19%
2022/09/26	1	379.00	0	0.00	370.50	1	2,132	0.05%
2022/09/23	6	391.58	6	392.83	384.50	0	2,166	0.00%
2022/09/22	6	387.50	6	390.17	393.50	0	2,175	0.00%
2022/09/15	2	405.25	2	407.25	404.50	0	2,121	0.00%
2022/09/14	10	399.15	1	400.00	395.00	9	2,072	0.43%
2022/09/12	42	396.24	3	394.33	392.00	39	2,042	1.91%
2022/09/08	1	385.50	1	385.00	385.00	0	2,038	0.00%
2022/09/06	0	0.00	1	379.50	375.50	-1	2,020	-0.05%
2022/09/05	2	386.50	0	0.00	379.50	2	2,004	0.10%
2022/09/02	6	358.92	8	371.25	378.50	-2	1,960	-0.10%
2022/09/01	28	352.38	1	351.50	345.00	27	1,924	1.40%
2022/08/31	3	403.50	2	399.25	400.00	1	1,917	0.05%
2022/08/30	4	402.50	1	407.00	404.00	3	1,945	0.15%
2022/08/29	1	411.00	9.1	408.56	405.50	-8.1	1,981	-0.41%
2022/08/26	10.1	429.90	2	432.50	421.50	8.1	1,997	0.41%
2022/08/25	1	422.00	0	0.00	421.00	1	1,966	0.05%
2022/08/19	0	0.00	0	418.00	417.00	0	1,968	0.00%
2022/08/18	4	413.38	2	418.25	418.00	2	1,994	0.10%
2022/08/15	2	406.50	4.7	406.32	409.00	-2.7	1,951	-0.14%
2022/08/12	0	0.00	1	381.00	379.00	-1	1,896	-0.05%
2022/08/11	0.1	375.00	0	0.00	373.50	0.1	1,890	0.01%
2022/08/05	1	380.00	1	374.50	374.50	0	1,849	0.00%
2022/08/02	0.2	362.50	0	0.00	362.50	0.2	1,782	0.01%
2022/08/01	0.5	376.00	451.1	375.59	376.50	-450.6	1,740	-25.89%	大賣/鉅額交易
2022/07/29	0	390.00	1.3	387.36	389.50	-1.3	1,714	-0.08%
2022/07/28	24.2	371.04	2	369.00	371.50	22.2	1,683	1.32%
2022/07/26	0.4	379.50	0	0.00	380.00	0.4	1,618	0.02%
2022/07/25	0.6	381.55	0	0.00	386.00	0.6	1,614	0.04%
2022/07/22	1	387.00	0.7	384.62	385.00	0.4	1,616	0.02%
2022/07/21	4.4	379.88	1	373.50	378.00	3.4	1,600	0.21%
2022/07/20	0	0.00	1	363.00	353.50	-1	1,582	-0.06%
2022/07/19	3	352.00	3	348.67	351.00	0	1,560	0.00%
2022/07/18	4.4	347.71	7	348.00	354.00	-2.7	1,534	-0.17%
2022/07/15	2	322.25	3	322.67	327.00	-1	1,488	-0.07%
2022/07/14	0	0.00	1	312.50	311.50	-1	1,450	-0.07%
2022/07/12	4.1	284.64	3	277.67	275.00	1.1	1,373	0.08%
2022/07/11	17	302.71	0.1	312.00	298.00	16.9	1,345	1.26%
2022/07/08	2.1	304.43	1	316.00	316.00	1.1	1,321	0.08%
2022/07/07	1	255.00	1	285.50	287.50	0	1,280	0.00%
2022/07/06	1	300.00	2	292.00	283.00	-1	1,178	-0.08%
2022/07/05	1	312.50	0	0.00	314.00	1	1,146	0.09%
2022/07/04	1	315.00	1.1	310.86	314.00	-0.1	1,121	-0.01%
2022/07/01	2.1	327.54	0	0.00	315.00	2.1	1,096	0.19%
2022/06/30	2	349.75	0	0.00	334.50	2	1,051	0.19%
2022/06/10	1	382.50	0	0.00	392.50	1	991	0.10%
2022/06/09	0	0.00	0.1	396.00	385.50	-0.1	985	-0.01%
2022/06/08	1	394.96	3	399.17	401.50	-2	979	-0.20%
2022/06/07	2.1	385.77	2	383.25	383.00	0.1	953	0.01%
2022/06/01	0	0.00	1	355.50	352.50	-1	950	-0.11%
2022/05/30	4	351.25	0	0.00	349.00	4	960	0.42%
2022/05/27	0	0.00	1	332.00	334.00	-1	950	-0.11%
2022/05/25	2.1	337.52	0	0.00	337.00	2.1	898	0.23%
2022/05/18	2	379.25	0	0.00	380.50	2	868	0.23%
2022/05/12	0	0.00	1	377.00	370.00	-1	862	-0.12%
2022/05/10	1	366.50	0	0.00	375.50	1	868	0.12%
2022/05/05	0	0.00	1	395.00	390.00	-1	891	-0.11%
2022/04/29	0	0.00	1	385.00	379.50	-1	931	-0.11%
2022/04/28	0	0.00	2	372.50	371.50	-2	923	-0.22%
2022/04/27	2	329.50	0	0.00	360.00	2	905	0.22%
2022/04/22	1	397.00	0	0.00	399.00	1	847	0.12%
2022/04/20	42	393.50	0	0.00	393.50	42	859	4.89%
2022/04/18	2	387.50	0	0.00	387.50	2	864	0.23%
2022/04/13	0	0.00	1	406.50	402.50	-1	902	-0.11%
2022/04/07	0	0.00	2	416.75	408.00	-2	946	-0.21%
2022/04/06	0	0.00	0.1	414.80	420.50	-0.1	940	-0.01%
2022/04/01	0.1	419.00	1	420.00	419.00	-1	935	-0.10%
2022/03/30	0	0.00	1	416.50	416.00	-1	929	-0.11%
2022/03/29	1	415.00	1	411.50	410.00	0	930	0.00%
2022/03/28	0	0.00	0.2	401.00	410.00	-0.2	931	-0.02%
2022/03/25	1	409.50	0	0.00	408.00	1	934	0.11%
2022/03/24	0.1	398.00	0	388.00	399.50	0	943	0.00%
2022/03/23	0	396.50	2	386.25	393.00	-2	947	-0.21%
2022/03/21	2	379.00	0	0.00	377.00	2	947	0.21%
2022/03/17	33	380.53	0	0.00	377.00	33	953	3.46%
2022/03/16	8	356.81	8	369.31	367.00	0	935	0.00%
2022/03/14	0	0.00	0.1	368.50	362.00	-0.1	942	-0.01%
2022/03/11	0.1	370.50	1	370.00	371.00	-0.9	957	-0.09%
2022/03/10	45	358.77	0	0.00	357.00	45	953	4.72%
2022/03/09	0	0.00	1	326.50	331.50	-1	960	-0.10%
2022/03/08	9	335.06	105	318.29	316.50	-96	951	-10.09%	大賣/
2022/03/04	2	359.50	0	0.00	359.50	2	946	0.21%
2022/02/24	1	386.00	0	0.00	382.00	1	1,144	0.09%
2022/02/17	2	403.00	0	0.00	395.50	2	1,254	0.16%
2022/02/15	0	0.00	3	398.50	393.00	-3	1,312	-0.23%
2022/02/14	0	0.00	7	389.36	389.00	-7	1,322	-0.53%
2022/02/10	50	405.46	0	0.00	405.00	50	1,374	3.64%
2022/02/09	63	408.92	2	407.00	405.00	61	1,421	4.29%
2022/02/08	50	402.15	0	0.00	400.00	50	1,465	3.41%
2022/01/25	12	391.75	2	392.00	388.00	10	1,666	0.60%
2022/01/24	5	381.00	15	366.50	382.50	-10	1,702	-0.59%
2022/01/19	0	0.00	37	389.19	389.00	-37	1,741	-2.12%
2022/01/17	3	396.67	1	396.50	395.50	2	1,809	0.11%
2022/01/14	0	0.00	3	378.50	379.50	-3	1,857	-0.16%
2022/01/11	0	0.00	25	387.52	381.00	-25	2,169	-1.15%
2022/01/07	3	397.00	0	0.00	400.00	3	2,221	0.14%
2022/01/06	0	0.00	3	411.50	411.50	-3	2,238	-0.13%
2022/01/05	4	419.50	0	0.00	423.50	4	2,259	0.18%
2022/01/04	51	408.77	1	408.00	408.00	50	2,263	2.21%
2022/01/03	6	414.33	0	0.00	408.00	6	2,357	0.25%
2021/12/30	2	408.00	3	408.33	408.00	-1	2,368	-0.04%
2021/12/27	5	403.20	3	401.50	401.00	2	2,487	0.08%
2021/12/20	1	402.00	1	404.50	403.50	0	2,838	0.00%
2021/12/17	0	0.00	0	420.00	419.50	0	2,838	0.00%
2021/12/14	0	415.50	2	405.00	405.50	-2	2,848	-0.07%
2021/12/10	1	419.00	1	422.50	422.00	0	2,840	0.00%
2021/12/08	5	434.40	2	446.00	428.00	3	2,840	0.11%
2021/12/07	2	436.00	16	440.78	439.00	-14	2,824	-0.50%
2021/12/06	17	431.29	6	438.33	430.00	11	2,804	0.39%
2021/12/03	2	447.50	2	453.00	445.00	0	2,793	0.00%
2021/12/02	0	0.00	3	440.00	441.00	-3	2,758	-0.11%
2021/12/01	2	438.00	2	445.50	439.50	0	2,746	0.00%
2021/11/30	5	438.90	0	0.00	439.00	5	2,736	0.18%
2021/11/29	3	416.83	2	418.50	424.00	1	2,714	0.04%
2021/11/26	4	402.38	1	402.50	402.50	3	2,688	0.11%
2021/11/25	3	411.83	3	416.67	415.00	0	2,678	0.00%
2021/11/24	2	409.00	5	411.10	405.00	-3	2,671	-0.11%
2021/11/22	0	0.00	3	385.50	401.00	-3	2,561	-0.12%
2021/11/19	4	403.38	4	391.50	392.00	0	2,554	0.00%
2021/11/18	1	394.50	1	398.00	396.00	0	2,535	0.00%
2021/11/17	3	395.33	2	400.50	393.50	1	2,537	0.04%
2021/11/16	3	400.17	8	397.88	399.50	-5	2,531	-0.20%
2021/11/15	6	406.17	1	399.50	410.00	5	2,508	0.20%
2021/11/11	2	383.00	16	383.81	383.50	-14	2,464	-0.57%
2021/11/10	1	390.00	65	382.24	389.00	-64	2,478	-2.58%
2021/11/09	3	389.50	4.1	384.30	388.50	-1.1	2,481	-0.04%
2021/11/08	3	379.33	1	379.50	379.50	2	2,452	0.08%
2021/11/05	0.1	404.50	0	0.00	402.50	0.1	2,411	0.00%
2021/11/04	0	0.00	1	395.00	386.00	-1	2,365	-0.04%
2021/11/03	4	420.88	1	392.57	392.50	3	2,338	0.13%
2021/11/02	16	399.81	14.1	410.50	406.50	2	2,257	0.09%
2021/11/01	1.1	389.48	1	381.50	388.00	0.1	2,155	0.00%
2021/10/29	0	368.50	1	367.00	369.00	-1	2,155	-0.05%
2021/10/28	1	377.00	5	376.60	373.50	-4	2,160	-0.19%
2021/10/26	8	381.63	11	381.28	376.50	-3	2,197	-0.14%
2021/10/25	61	390.70	10	389.05	391.50	51	2,162	2.36%
2021/10/22	10	396.00	5.1	391.23	386.50	4.9	2,153	0.23%
2021/10/21	5	394.19	13	384.62	387.50	-8	2,101	-0.38%
2021/10/20	18	375.81	40	374.81	377.00	-22	1,966	-1.12%
2021/10/19	6	362.08	68	357.74	362.00	-62	1,874	-3.31%
2021/10/18	1	348.00	20	347.25	342.00	-19	1,800	-1.06%
2021/10/15	27	341.31	28	347.36	341.00	-1	1,809	-0.06%
2021/10/14	0	0.00	5	344.90	334.50	-5	1,798	-0.28%
2021/10/12	0	0.00	2	337.00	340.00	-2	1,777	-0.11%
2021/10/08	6	353.75	3	352.17	356.00	3	1,743	0.17%
2021/10/04	3	331.50	6	327.58	328.00	-3	1,651	-0.18%
2021/10/01	6	326.50	0	0.00	322.50	6	1,611	0.37%
2021/09/30	74	347.52	64	337.52	350.50	10	1,547	0.65%
2021/09/29	103	337.72	55	331.63	322.00	48	1,432	3.35%	大買/
2021/09/28	2	328.50	29	326.45	329.00	-27	1,383	-1.95%
2021/09/27	1	328.00	34	325.68	322.00	-33	1,364	-2.42%
2021/09/24	4	317.75	0	0.00	318.50	4	1,342	0.30%
2021/09/23	22	311.39	35	317.19	318.00	-13	1,337	-0.97%
2021/09/22	9	303.94	8	299.75	299.00	1	1,315	0.08%
2021/09/17	0	0.00	2	301.50	301.00	-2	1,319	-0.15%
2021/09/14	0	0.00	1	310.00	307.00	-1	1,375	-0.07%
2021/09/13	1	301.00	0	0.00	298.50	1	1,370	0.07%
2021/09/10	20	304.23	0	0.00	306.00	20	1,385	1.44%
2021/09/06	0	0.00	2	304.75	304.00	-2	1,509	-0.13%
2021/09/03	1	306.50	0	0.00	307.00	1	1,536	0.07%
2021/08/30	0	0.00	2	315.00	315.00	-2	1,694	-0.12%
2021/08/26	1	304.50	2	302.00	303.50	-1	1,696	-0.06%
2021/08/25	2	311.00	0	0.00	310.50	2	1,697	0.12%
2021/08/24	3	311.33	0	0.00	310.00	3	1,704	0.18%
2021/08/19	5	296.70	0	0.00	293.50	5	1,712	0.29%
2021/08/16	6	294.50	6	288.75	298.00	0	1,767	0.00%
2021/08/13	1	295.00	3	286.50	286.00	-2	1,754	-0.11%
2021/08/11	0	0.00	16	302.00	300.00	-16	1,769	-0.90%
2021/08/10	1	309.50	0	0.00	308.50	1	1,817	0.06%
2021/08/09	0	0.00	1	306.00	305.50	-1	1,873	-0.05%
2021/08/05	1	318.50	0	0.00	314.50	1	1,996	0.05%
2021/08/04	13	315.88	4	323.50	316.00	9	2,053	0.44%
2021/08/02	0	0.00	0.1	327.50	328.00	-0.1	2,023	0.00%
2021/07/30	0.1	333.50	1	344.00	327.50	-0.9	2,059	-0.04%
2021/07/28	1	295.00	0	0.00	308.50	1	2,060	0.05%
2021/07/20	0	0.00	2	309.50	309.00	-2	2,142	-0.09%
2021/07/19	2	329.50	0	0.00	334.00	2	2,112	0.09%
2021/07/16	0	0.00	2	338.00	342.00	-2	2,098	-0.10%
2021/07/14	1	332.50	0.1	330.50	335.00	0.9	2,098	0.04%
2021/07/13	6	335.67	0	0.00	327.50	6	2,087	0.29%
2021/07/12	7	328.21	1	332.00	329.50	6	2,069	0.29%
2021/07/09	2	320.50	4	314.75	313.50	-2	2,027	-0.10%
2021/07/08	17	321.88	0	0.00	320.50	17	2,017	0.84%
2021/07/07	1	317.00	1	329.00	322.50	0	2,014	0.00%
2021/07/06	0	0.00	0	323.00	325.00	0	1,998	0.00%
2021/07/05	1	317.00	0.1	320.00	319.00	0.9	2,019	0.05%
2021/07/02	0	0.00	5	309.20	310.00	-5	2,021	-0.25%
2021/07/01	0	0.00	1	298.00	300.00	-1	2,038	-0.05%
2021/06/30	1.1	306.78	1	309.00	302.00	0.1	2,071	0.00%
2021/06/29	0	302.00	0	0.00	306.50	0	2,086	0.00%
2021/06/28	0	0.00	10	300.00	299.00	-10	2,096	-0.48%
2021/06/25	11	301.05	0	0.00	298.50	11	2,153	0.51%
2021/06/24	3	305.33	2	302.00	301.00	1	2,176	0.05%
2021/06/23	1	290.50	2	308.00	308.00	-1	2,204	-0.05%
2021/06/22	2	292.00	0	0.00	288.00	2	2,197	0.09%
2021/06/21	2	293.00	2	292.62	290.50	0	2,209	0.00%
2021/06/18	7	302.93	2	303.00	296.00	5	2,197	0.23%
2021/06/17	0	292.50	10	292.30	296.00	-10	2,160	-0.46%
2021/06/15	2	289.25	241	280.75	290.00	-239	2,140	-11.16%	大賣/鉅額交易
2021/06/11	1	294.50	1	297.00	293.50	0	2,096	0.00%
2021/06/10	1	303.50	1	303.00	303.00	0	2,093	0.00%
2021/06/09	3	310.00	0.1	310.00	301.50	2.9	2,087	0.14%
2021/06/08	4	305.13	1	311.50	306.50	3	2,055	0.15%
2021/06/07	232	299.39	3.2	303.83	310.00	228.8	2,017	11.34%	大買/鉅額交易
2021/06/01	1.1	284.07	0	0.00	281.50	1.1	1,955	0.05%
2021/05/28	26	283.67	0	0.00	284.00	26	1,959	1.33%
2021/05/27	1	279.50	0	0.00	273.50	1	1,951	0.05%
2021/05/26	1	284.00	0.1	281.50	282.50	0.9	1,946	0.05%
2021/05/25	3	281.17	1	281.00	285.00	2	1,937	0.10%
2021/05/24	3	268.17	0	0.00	272.50	3	1,902	0.16%
2021/05/21	0	0.00	1	265.50	264.00	-1	1,916	-0.05%
2021/05/20	20	265.83	1.1	265.05	265.50	18.9	1,947	0.97%
2021/05/19	1.1	265.04	0	0.00	266.00	1.1	2,016	0.05%
2021/05/18	46.2	269.85	4.1	269.93	275.00	42.1	2,012	2.09%
2021/05/14	0	0.00	3	262.00	262.00	-3	1,924	-0.16%
2021/05/13	0	0.00	3	238.00	238.50	-3	1,860	-0.16%
2021/05/12	229	233.36	1	234.00	225.00	228	1,814	12.57%	大買/鉅額交易
2021/05/11	0	0.00	1	229.00	219.00	-1	1,765	-0.06%
2021/05/10	2	234.25	18	241.33	239.00	-16	1,745	-0.92%
2021/05/07	101	238.80	0	0.00	238.50	101	1,734	5.82%	大買/鉅額交易
2021/05/05	1	219.00	4	229.88	220.00	-3	1,690	-0.18%
2021/05/04	5	229.00	0	0.00	220.50	5	1,651	0.30%
2021/05/03	0.1	252.00	3	248.00	245.00	-2.9	1,625	-0.18%
2021/04/29	3.1	256.57	7	257.64	256.50	-4	1,637	-0.24%
2021/04/28	4.1	265.10	0	0.00	261.50	4.1	1,638	0.25%
2021/04/27	1	267.50	0	0.00	268.00	1	1,656	0.06%
2021/04/26	1	272.00	0	0.00	272.50	1	1,707	0.06%
2021/04/22	1	273.50	2	277.25	271.50	-1	1,780	-0.06%
2021/04/21	1	279.00	0	0.00	279.00	1	1,807	0.06%
2021/04/20	0	0.00	70	284.92	284.00	-70	1,935	-3.62%
2021/04/19	0	0.00	2	280.00	280.00	-2	2,010	-0.10%
2021/04/16	1	280.50	0	0.00	283.00	1	2,055	0.05%
2021/04/15	0	0.00	2	282.50	284.50	-2	2,142	-0.09%
2021/04/14	0	0.00	3	279.00	282.00	-3	2,161	-0.14%
2021/04/09	6	305.50	0	0.00	310.50	6	2,212	0.27%
2021/04/08	5	305.90	89.2	306.36	303.00	-84.2	2,182	-3.86%
2021/04/06	2.1	299.02	0	0.00	300.00	2.1	2,126	0.10%
2021/04/01	0.1	286.50	36	283.15	291.00	-36	2,106	-1.71%
2021/03/31	6	288.08	26.1	288.36	287.00	-20.1	2,078	-0.97%
2021/03/30	3.1	289.03	7	290.57	295.50	-3.9	2,065	-0.19%
2021/03/29	2	272.00	0	0.00	276.00	2	2,027	0.10%
2021/03/26	2	272.50	5	277.00	272.00	-3	2,006	-0.15%
2021/03/25	1	275.50	107	278.21	274.00	-106	1,969	-5.38%	大賣/鉅額交易
2021/03/24	21	286.14	16	287.41	283.50	5	1,936	0.26%
2021/03/23	0	0.00	3	292.50	292.00	-3	1,919	-0.16%
2021/03/15	1	300.00	0	0.00	298.00	1	1,953	0.05%
2021/03/11	1	301.50	4	302.00	301.50	-3	1,988	-0.15%
2021/03/10	0	0.00	6	294.83	299.00	-6	2,000	-0.30%
2021/03/09	6	291.00	12	292.75	287.50	-6	1,992	-0.30%
2021/03/04	20	308.50	8	305.56	304.00	12	1,936	0.62%
2021/03/03	1	310.00	1	315.00	319.00	0	1,930	0.00%
2021/02/26	1	322.50	0	0.00	321.00	1	1,940	0.05%
2021/02/25	2	328.25	0	0.00	322.00	2	1,946	0.10%
2021/02/24	2	329.25	0	0.00	324.50	2	1,970	0.10%
2021/02/23	1.1	333.00	0	0.00	332.50	1.1	1,981	0.06%
2021/02/22	10	338.00	2	333.25	344.50	8	2,049	0.39%
2021/02/19	44	341.03	14	333.71	333.00	30	2,033	1.47%
2021/02/18	7	317.07	1	314.00	320.50	6	1,994	0.30%
2021/02/17	4	305.25	3	308.50	310.50	1	1,990	0.05%
2021/02/04	1	298.00	1	298.00	300.50	0	2,071	0.00%
2021/02/03	5	294.40	1	297.00	295.00	4	2,128	0.19%
2021/02/02	8	293.69	0	0.00	294.50	8	2,209	0.36%
2021/02/01	4	290.00	0	0.00	290.00	4	2,275	0.18%
2021/01/29	0	0.00	2	294.50	293.50	-2	2,359	-0.08%
2021/01/28	0	0.00	3	302.00	300.50	-3	2,369	-0.13%
2021/01/27	42	309.98	14	309.57	309.00	28	2,387	1.17%
2021/01/26	3	315.67	10	312.90	311.00	-7	2,382	-0.29%
2021/01/25	11	317.32	0	0.00	319.50	11	2,382	0.46%
2021/01/22	9	320.28	0	0.00	319.50	9	2,365	0.38%
2021/01/21	0	0.00	23	312.04	315.50	-23	2,350	-0.98%
2021/01/20	3	322.50	22	313.70	310.00	-19	2,325	-0.82%
2021/01/19	8	321.69	4	324.50	321.00	4	2,278	0.18%
2021/01/18	1	315.00	1	318.00	315.00	0	2,225	0.00%
2021/01/15	5	308.50	1	309.50	313.00	4	2,179	0.18%
2021/01/14	5	314.50	4	319.00	312.50	1	2,148	0.05%
2021/01/13	9	310.38	7	316.43	316.00	2	2,133	0.09%
2021/01/12	5	296.80	9	293.33	291.50	-4	1,998	-0.20%
2021/01/11	8	286.50	5	285.90	289.00	3	1,921	0.16%
2021/01/08	42	285.70	6	278.83	286.50	36	1,887	1.91%
2021/01/07	6	267.83	0	0.00	264.00	6	1,800	0.33%
2021/01/06	3	266.00	0	0.00	264.00	3	1,822	0.16%
2021/01/05	4	259.75	7	259.79	261.50	-3	1,828	-0.16%
2021/01/04	10	253.20	0	0.00	253.00	10	1,818	0.55%
2020/12/30	1	252.00	1	252.50	252.50	0	1,929	0.00%
2020/12/29	0	0.00	2	246.50	247.50	-2	1,920	-0.10%
2020/12/28	1	250.00	0	0.00	250.00	1	1,919	0.05%
2020/12/24	3	257.50	1	257.00	254.00	2	1,937	0.10%
2020/12/23	3	244.83	0	0.00	249.00	3	1,934	0.16%
2020/12/21	0	0.00	2	256.00	257.50	-2	1,971	-0.10%
2020/12/17	1	264.00	1	270.00	263.00	0	2,030	0.00%
2020/12/14	5	269.30	0	0.00	266.00	5	2,060	0.24%
2020/12/11	3	275.00	10	270.30	268.00	-7	2,086	-0.34%
2020/12/10	10	281.15	0	0.00	280.00	10	2,082	0.48%
2020/12/09	0	0.00	7	288.64	287.50	-7	2,080	-0.34%
2020/12/08	4	286.00	0	0.00	286.50	4	2,058	0.19%
2020/12/04	8	280.94	4	280.50	278.50	4	2,055	0.19%
2020/12/02	8	277.50	0	0.00	278.00	8	2,101	0.38%
2020/12/01	3	281.67	0	0.00	281.00	3	2,111	0.14%
2020/11/30	1	276.00	0	0.00	279.00	1	2,127	0.05%
2020/11/27	9	278.28	0	0.00	278.00	9	2,164	0.42%
2020/11/26	4	277.88	0	0.00	279.00	4	2,165	0.18%
2020/11/24	0	0.00	1	279.00	275.50	-1	2,152	-0.05%
2020/11/23	1	271.50	0	0.00	275.00	1	2,158	0.05%
2020/11/19	0	0.00	46	280.45	282.00	-46	2,189	-2.10%
2020/11/17	4	274.00	1	275.00	273.00	3	2,130	0.14%
2020/11/16	0	0.00	2	272.00	270.00	-2	2,154	-0.09%
2020/11/13	1	260.00	0	0.00	268.00	1	2,157	0.05%
2020/11/12	7	260.43	6	262.92	265.50	1	2,172	0.05%
2020/11/11	39	260.58	20	259.48	256.00	19	2,127	0.89%
2020/11/10	44	269.76	39	261.42	263.00	5	2,134	0.23%
2020/11/09	8	275.69	95	277.56	280.00	-87	2,074	-4.19%
2020/11/06	39	284.10	7	287.14	277.50	32	2,034	1.57%
2020/11/05	11	294.82	40	293.79	293.00	-29	1,985	-1.46%
2020/11/04	2	293.00	0	0.00	301.50	2	2,020	0.10%
2020/11/02	1	293.00	0	0.00	292.50	1	2,120	0.05%
2020/10/30	2	302.00	0	0.00	298.00	2	2,129	0.09%
2020/10/29	1	305.00	0	0.00	308.00	1	2,144	0.05%
2020/10/27	1	315.50	84	315.04	315.50	-83	2,201	-3.77%
2020/10/26	1	314.00	117	315.84	313.00	-116	2,285	-5.08%	大賣/鉅額交易
2020/10/23	5	316.00	2	317.00	319.50	3	2,338	0.13%
2020/10/22	0	0.00	22	321.16	314.50	-22	2,421	-0.91%
2020/10/21	4	324.25	161	320.97	319.00	-157	2,471	-6.35%	大賣/鉅額交易
2020/10/20	5	318.00	0	0.00	319.00	5	2,463	0.20%
2020/10/19	1	317.50	1	319.50	317.00	0	2,508	0.00%
2020/10/16	2	323.50	2	314.00	315.00	0	2,541	0.00%
2020/10/15	0	0.00	4	329.13	325.00	-4	2,595	-0.15%
2020/10/14	2	335.00	2	330.50	330.50	0	2,596	0.00%
2020/10/13	6	328.92	5	329.20	335.00	1	2,586	0.04%
2020/10/12	6	325.25	2	323.75	326.00	4	2,585	0.15%
2020/10/08	11	324.14	48	323.48	327.00	-37	2,599	-1.42%
2020/10/07	5	309.50	0	0.00	310.50	5	2,537	0.20%
2020/10/06	6	304.75	1	303.50	303.50	5	2,584	0.19%
2020/09/30	1	292.00	3	298.00	304.00	-2	2,760	-0.07%
2020/09/29	3	297.00	1	289.00	289.00	2	2,833	0.07%
2020/09/28	1	288.00	2	290.00	292.00	-1	2,866	-0.03%
2020/09/25	13	300.92	23	293.83	287.00	-10	2,961	-0.34%
2020/09/24	6	309.25	4	301.75	301.00	2	3,052	0.07%
2020/09/23	3	309.17	3	313.83	314.00	0	3,049	0.00%
2020/09/22	1	310.50	0	0.00	306.00	1	3,056	0.03%
2020/09/21	9	309.33	1	309.50	309.00	8	3,038	0.26%
2020/09/17	1	298.50	2	300.00	297.50	-1	3,060	-0.03%
2020/09/16	3	299.50	4	299.25	298.50	-1	3,157	-0.03%
2020/09/15	6	292.92	18	288.19	292.00	-12	3,149	-0.38%
2020/09/14	1	288.00	0	0.00	290.00	1	3,145	0.03%
2020/09/11	2	289.00	2	285.00	285.50	0	3,159	0.00%
2020/09/10	5	288.40	5	292.30	285.50	0	3,204	0.00%
2020/09/09	2	291.50	5	289.40	291.00	-3	3,243	-0.09%
2020/09/08	11	292.73	8	293.13	296.00	3	3,343	0.09%
2020/09/07	13	306.65	17	302.18	300.00	-4	3,348	-0.12%
2020/09/04	4	307.25	4	304.75	309.00	0	3,450	0.00%
2020/09/02	1	319.00	13	318.38	310.00	-12	3,593	-0.33%
2020/09/01	7	306.86	15	305.77	311.00	-8	3,586	-0.22%
2020/08/31	11	305.91	0	0.00	306.00	11	3,602	0.31%
2020/08/28	7	310.64	0	0.00	308.00	7	3,642	0.19%
2020/08/27	6	310.83	5	316.50	315.00	1	3,665	0.03%
2020/08/26	6	317.33	6	316.83	315.50	0	3,787	0.00%
2020/08/25	4	323.00	4	315.25	321.50	0	3,817	0.00%
2020/08/24	5	306.20	5	304.20	305.00	0	3,856	0.00%
2020/08/21	6	302.92	0	0.00	300.00	6	3,930	0.15%
2020/08/20	203	301.94	5	302.50	298.50	198	4,132	4.79%	大買/鉅額交易
2020/08/19	1	325.50	100	323.70	325.50	-99	4,186	-2.36%
2020/08/18	0	0.00	104	332.87	322.00	-104	4,169	-2.49%	大賣/鉅額交易
2020/08/17	2	324.25	2	330.00	330.00	0	4,146	0.00%
2020/08/14	3	309.17	12	325.83	330.00	-9	4,144	-0.22%
2020/08/12	4	307.88	2	306.50	304.00	2	4,103	0.05%
2020/08/11	27	323.37	39	315.58	314.00	-12	4,093	-0.29%
2020/08/10	7	333.71	5	332.50	337.00	2	4,087	0.05%
2020/08/07	15	336.50	23	326.48	335.00	-8	4,046	-0.20%
2020/08/06	3	318.67	3	317.83	318.00	0	3,952	0.00%
2020/08/05	1	314.00	0	0.00	316.50	1	3,986	0.03%
2020/08/04	0	0.00	2	315.50	315.50	-2	3,974	-0.05%
2020/08/03	1	307.00	0	0.00	307.00	1	3,966	0.03%
2020/07/31	2	318.00	4	318.13	318.50	-2	3,952	-0.05%
2020/07/30	3	315.83	5	312.70	316.00	-2	3,959	-0.05%
2020/07/29	3	305.50	25	304.90	307.00	-22	3,901	-0.56%
2020/07/28	24	306.38	21	304.31	300.00	3	3,857	0.08%
2020/07/27	0	0.00	3	304.67	297.00	-3	3,829	-0.08%
2020/07/24	1	290.50	1	290.00	289.50	0	3,799	0.00%
2020/07/23	1	296.00	1	299.00	298.00	0	3,820	0.00%
2020/07/22	3	303.00	16	301.25	301.00	-13	3,805	-0.34%
2020/07/21	2	288.50	7	297.14	301.50	-5	3,780	-0.13%
2020/07/20	8	281.69	7	281.50	281.00	1	3,752	0.03%
2020/07/17	2	283.50	38	283.21	287.50	-36	3,769	-0.95%
2020/07/16	3	291.17	0	0.00	288.50	3	3,787	0.08%
2020/07/15	6	299.25	6	293.83	287.00	0	3,783	0.00%
2020/07/14	26	296.50	25	295.54	295.00	1	3,868	0.03%
2020/07/13	13	302.31	10	303.75	304.00	3	3,957	0.08%
2020/07/10	9	317.67	8	318.88	311.00	1	3,959	0.03%
2020/07/09	37	323.80	9	335.28	318.50	28	3,969	0.71%
2020/07/08	60	327.53	18	324.56	328.00	42	3,894	1.08%
2020/07/07	24	308.54	11	303.27	300.00	13	3,867	0.34%
2020/07/06	25	304.64	20	305.28	309.00	5	3,865	0.13%
2020/07/01	8	290.94	2	290.50	285.50	6	3,799	0.16%
2020/06/30	1	283.50	0	0.00	283.50	1	3,825	0.03%
2020/06/24	1	284.00	1	285.00	284.00	0	3,989	0.00%
2020/06/23	12	284.21	1	289.50	286.00	11	4,153	0.26%
2020/06/18	5	278.50	5	278.20	284.00	0	4,232	0.00%
2020/06/17	1	281.00	11	280.50	278.50	-10	4,254	-0.24%
2020/06/16	30	271.13	25	282.32	272.50	5	4,309	0.12%
2020/06/15	87	284.03	3	283.33	278.50	84	4,335	1.94%
2020/06/12	37	277.76	37	272.46	278.50	0	4,344	0.00%
2020/06/11	91	275.59	31	273.21	277.00	60	4,373	1.37%
2020/06/10	232	266.41	32	258.28	270.00	200	4,327	4.62%	大買/鉅額交易
2020/06/09	10	255.50	11	255.18	255.50	-1	4,355	-0.02%
2020/06/08	16	249.94	15	248.67	249.00	1	4,390	0.02%
2020/06/04	5	248.00	4	254.00	248.00	1	4,477	0.02%
2020/06/03	2	256.75	4	255.25	256.00	-2	4,480	-0.04%
2020/06/02	2	254.50	6	262.17	252.00	-4	4,494	-0.09%
2020/06/01	18	251.03	17	249.12	252.00	1	4,407	0.02%
2020/05/29	19	247.89	40	245.15	249.50	-21	4,402	-0.48%
2020/05/28	16	238.56	10	243.75	239.00	6	4,366	0.14%
2020/05/27	19	248.97	5.5	245.18	245.00	13.5	4,319	0.31%
2020/05/26	0.5	232.50	0	0.00	232.50	0.5	4,150	0.01%
2020/05/21	0	0.00	1	208.00	215.00	-1	4,110	-0.02%
2020/05/20	1	202.00	1	204.00	207.00	0	4,106	0.00%
2020/05/19	2	206.75	54	201.20	201.50	-52	4,142	-1.26%
2020/05/18	1	205.50	1	207.00	205.50	0	4,194	0.00%
2020/05/15	0	0.00	19	211.37	212.00	-19	4,204	-0.45%
2020/05/14	1	213.00	1	212.50	208.00	0	4,205	0.00%
2020/05/13	1	218.00	0	0.00	218.00	1	4,222	0.02%
2020/05/12	2	221.75	2	221.50	221.00	0	4,339	0.00%
2020/05/11	0	0.00	4	217.00	217.00	-4	4,367	-0.09%
2020/05/08	1	217.00	0	0.00	215.50	1	4,422	0.02%
2020/05/07	3	221.00	3	218.67	218.50	0	4,498	0.00%
2020/05/06	1	219.50	2	220.25	222.00	-1	4,518	-0.02%
2020/05/05	10	218.65	19	216.32	217.00	-9	4,545	-0.20%
2020/05/04	8	214.75	4	214.25	213.00	4	4,554	0.09%
2020/04/30	6	221.42	6	221.58	218.00	0	4,561	0.00%
2020/04/29	2	216.50	13	215.77	217.50	-11	4,540	-0.24%
2020/04/28	7	217.50	21	215.19	213.00	-14	4,559	-0.31%
2020/04/27	5	214.00	6	213.25	214.00	-1	4,559	-0.02%
2020/04/24	1	209.00	1	208.00	209.50	0	4,568	0.00%
2020/04/23	4	210.25	75	210.94	209.50	-71	4,573	-1.55%
2020/04/22	2	206.75	4	207.13	210.00	-2	4,628	-0.04%
2020/04/21	21	210.07	36	209.89	208.50	-15	4,613	-0.33%
2020/04/20	4	213.13	4	215.00	215.00	0	4,595	0.00%
2020/04/17	223	213.99	50	214.43	212.50	173	4,613	3.75%	大買/鉅額交易
2020/04/16	38	207.74	16	201.59	209.50	22	4,551	0.48%
2020/04/15	24	198.15	22	199.73	197.50	2	4,513	0.04%
2020/04/14	8	193.19	8	195.56	198.50	0	4,490	0.00%
2020/04/10	27	193.35	8	192.75	190.50	19	4,502	0.42%
2020/04/09	4	191.38	26	188.58	185.00	-22	4,479	-0.49%
2020/04/08	4	198.25	2	199.50	191.00	2	4,518	0.04%
2020/04/07	16	196.13	0	0.00	191.50	16	4,510	0.35%
2020/04/06	10	174.30	35	177.89	180.00	-25	4,504	-0.55%
2020/04/01	35	174.04	13	173.65	173.50	22	4,503	0.49%
2020/03/31	13	174.00	27	171.57	172.00	-14	4,583	-0.31%
2020/03/30	95	170.58	16	170.88	176.50	79	4,537	1.74%
2020/03/27	21	169.74	42	169.86	172.50	-21	4,511	-0.47%
2020/03/26	67	156.64	44	154.05	162.00	23	4,447	0.52%
2020/03/25	18	149.28	0	0.00	151.00	18	4,348	0.41%
2020/03/24	11	134.82	1	137.50	137.50	10	4,352	0.23%
2020/03/23	12	126.67	31	122.29	125.00	-19	4,343	-0.44%
2020/03/20	31	138.13	24	135.98	134.50	7	4,330	0.16%
2020/03/19	28	128.50	10	135.75	128.00	18	4,263	0.42%
2020/03/18	22	146.09	220	147.47	142.00	-198	4,335	-4.57%	大賣/鉅額交易
2020/03/17	5	144.40	74	145.13	142.50	-69	4,382	-1.57%
2020/03/16	11	160.09	10	159.60	149.50	1	4,352	0.02%
2020/03/13	6	155.67	2	157.75	160.50	4	4,314	0.09%
2020/03/12	5	180.30	195	173.08	171.00	-190	4,218	-4.50%	大賣/鉅額交易
2020/03/11	23	199.15	17	190.97	189.50	6	4,150	0.14%
2020/03/10	1	195.00	2	201.25	205.50	-1	4,114	-0.02%
2020/03/09	4	201.75	2	201.00	198.00	2	4,128	0.05%
2020/03/06	7	210.93	4	209.25	207.50	3	4,114	0.07%
2020/03/05	19	211.45	19	214.08	215.00	0	4,117	0.00%
2020/03/04	7	207.36	17	207.97	206.00	-10	4,157	-0.24%
2020/03/03	12	212.92	43	215.30	210.50	-31	4,150	-0.75%
2020/03/02	16	215.47	1	212.00	215.00	15	4,264	0.35%
2020/02/27	2	209.50	5	210.20	209.00	-3	4,440	-0.07%
2020/02/26	3	227.33	3	224.00	224.00	0	4,425	0.00%
2020/02/25	1	226.00	9	222.11	226.50	-8	4,489	-0.18%
2020/02/24	2	227.50	2	226.00	226.00	0	4,487	0.00%
2020/02/21	0	0.00	73	233.52	231.00	-73	4,509	-1.62%
2020/02/20	105	236.47	8	237.00	235.00	97	4,551	2.13%	大買/
2020/02/19	10	236.00	14	238.39	240.00	-4	4,587	-0.09%
2020/02/18	0	0.00	1	234.50	233.00	-1	4,646	-0.02%
2020/02/17	9	235.89	0	0.00	233.00	9	4,726	0.19%
2020/02/14	14	234.79	5	234.90	237.50	9	4,734	0.19%
2020/02/13	61	233.58	62	235.15	230.50	-1	4,756	-0.02%
2020/02/12	62	232.00	68	230.52	235.00	-6	4,729	-0.13%
2020/02/11	25	223.04	11	223.36	227.00	14	4,777	0.29%
2020/02/10	6	218.50	7	214.71	215.00	-1	4,897	-0.02%
2020/02/07	9	215.83	2	216.50	213.50	7	5,064	0.14%
2020/02/06	3	216.33	3.3	216.78	220.00	-0.3	5,249	-0.01%
2020/02/05	3	209.83	2	210.50	204.50	1	5,250	0.02%
2020/02/04	29	209.02	9	209.28	208.50	20	5,265	0.38%
2020/02/03	4	197.50	4	204.63	208.00	0	5,326	0.00%
2020/01/31	0	0.00	3	204.83	209.00	-3	5,385	-0.06%
2020/01/30	0	0.00	5	203.50	203.50	-5	5,664	-0.09%
2020/01/20	10	219.45	22	220.14	226.00	-12	5,876	-0.20%
2020/01/17	3	222.50	9	221.67	222.50	-6	5,912	-0.10%
2020/01/16	22	218.64	22	219.91	221.00	0	6,121	0.00%
2020/01/15	22	228.14	2	231.25	228.00	20	6,087	0.33%
2020/01/14	9	233.61	7	232.86	232.00	2	6,096	0.03%
2020/01/13	2	229.50	4	232.88	235.00	-2	6,082	-0.03%
2020/01/10	4	223.38	2	229.50	227.00	2	6,065	0.03%
2020/01/09	12	232.29	10	232.80	229.00	2	6,036	0.03%
2020/01/08	3	225.83	2	231.00	231.00	1	6,028	0.02%
2020/01/07	7	225.64	112	229.28	226.00	-105	6,004	-1.75%	大賣/鉅額交易
2020/01/06	6	236.08	30	235.45	237.00	-24	5,964	-0.40%
2020/01/03	5	234.30	23	235.57	233.00	-18	5,948	-0.30%
2020/01/02	222	237.56	13	234.69	235.50	209	5,935	3.52%	大買/鉅額交易
2019/12/31	0	0.00	24	231.35	234.50	-24	5,959	-0.40%
2019/12/30	21	229.21	12	227.71	229.00	9	5,993	0.15%
2019/12/27	25	225.50	11	227.00	226.00	14	5,962	0.23%
2019/12/26	22	223.16	44	222.23	229.50	-22	5,924	-0.37%
2019/12/25	15	213.33	6	214.17	215.00	9	5,784	0.16%
2019/12/24	35	211.94	18	210.67	214.00	17	5,796	0.29%
2019/12/23	47	210.24	36	210.78	212.00	11	5,772	0.19%
2019/12/20	30	200.82	16	204.28	205.00	14	5,687	0.25%
2019/12/19	11	198.73	3	200.33	199.00	8	5,660	0.14%
2019/12/18	7	201.14	8	202.06	200.50	-1	5,659	-0.02%
2019/12/17	29	203.78	5	202.40	202.00	24	5,691	0.42%
2019/12/16	3	199.50	1	200.00	201.50	2	5,746	0.03%
2019/12/13	55	207.23	65	205.85	198.50	-10	5,761	-0.17%
2019/12/12	10	204.45	57	203.47	202.00	-47	5,687	-0.83%
2019/12/11	40	193.11	2	194.00	192.00	38	5,535	0.69%
2019/12/10	29	187.98	29	192.48	192.50	0	5,519	0.00%
2019/12/09	30	188.25	30	188.50	188.50	0	5,511	0.00%
2019/12/06	20	189.25	11	186.86	187.00	9	5,514	0.16%
2019/12/05	14	187.93	2	189.00	185.00	12	5,492	0.22%
2019/12/04	2	183.00	52	183.21	189.00	-50	5,474	-0.91%
2019/12/03	1	189.50	2	188.25	187.50	-1	5,422	-0.02%
2019/12/02	22	193.18	12	193.96	194.00	10	5,430	0.18%
2019/11/29	12	198.75	2	200.50	195.00	10	5,421	0.18%
2019/11/28	12	199.75	13	198.08	197.50	-1	5,352	-0.02%
2019/11/27	19	199.00	5	199.40	199.00	14	5,363	0.26%
2019/11/26	115	203.25	23	199.85	199.50	92	5,202	1.77%	大買/
2019/11/22	7	186.86	37	185.70	184.00	-30	4,963	-0.60%
2019/11/21	0	0.00	1	183.50	185.00	-1	4,970	-0.02%
2019/11/20	4	181.38	4	181.75	184.00	0	4,987	0.00%
2019/11/19	1	180.50	1	186.50	182.50	0	4,963	0.00%
2019/11/18	7	189.93	17	184.97	185.00	-10	4,919	-0.20%
2019/11/15	15	186.70	1	187.50	194.00	14	4,863	0.29%
2019/11/14	15	185.43	11	185.59	179.50	4	4,760	0.08%
2019/11/13	0	0.00	12	183.54	184.50	-12	4,701	-0.26%
2019/11/12	2	183.75	0	0.00	182.00	2	4,724	0.04%
2019/11/11	2	185.00	15	184.10	180.00	-13	4,721	-0.28%
2019/11/08	1	189.50	113	188.87	190.00	-112	4,673	-2.40%	大賣/鉅額交易
2019/11/07	1	187.50	22	192.32	195.00	-21	4,621	-0.45%
2019/11/06	31	189.53	41	188.85	188.00	-10	4,593	-0.22%
2019/11/05	4	171.75	65	179.58	182.50	-61	4,397	-1.39%
2019/11/04	1	165.50	0	0.00	166.00	1	4,207	0.02%
2019/11/01	1	167.50	1	170.00	170.00	0	4,154	0.00%
2019/10/31	1	168.00	2	168.50	170.00	-1	4,146	-0.02%
2019/10/30	4	166.50	3	166.50	166.50	1	4,089	0.02%
2019/10/29	148	169.33	28	170.00	165.00	120	4,049	2.96%	大買/鉅額交易
2019/10/28	113	155.43	56	161.37	164.00	57	3,776	1.51%	大買/
2019/10/25	11	149.36	11	150.36	149.50	0	3,537	0.00%
2019/10/24	47	147.22	18	147.11	150.00	29	3,495	0.83%
2019/10/23	3	140.50	3	141.00	142.00	0	3,291	0.00%
2019/10/22	4	138.25	4	138.75	138.00	0	3,280	0.00%
2019/10/21	2	137.00	1	139.50	137.50	1	3,357	0.03%
2019/10/18	4	139.25	2	141.00	138.00	2	3,422	0.06%
2019/10/17	7	138.57	6	137.58	141.00	1	3,444	0.03%
2019/10/15	84	143.18	7	143.43	142.00	77	3,437	2.24%
2019/10/14	2	143.75	3	144.50	144.00	-1	3,505	-0.03%
2019/10/09	4	140.63	4	140.00	139.00	0	3,532	0.00%
2019/10/08	5	141.10	5	141.20	140.50	0	3,529	0.00%
2019/10/07	17	141.82	16	142.41	140.00	1	3,519	0.03%
2019/10/04	7	136.50	7	134.14	137.50	0	3,464	0.00%
2019/10/03	1	128.00	3	130.67	131.50	-2	3,400	-0.06%
2019/10/02	2	129.00	2	130.75	128.50	0	3,371	0.00%
2019/10/01	4	129.00	2	128.25	128.00	2	3,360	0.06%
2019/09/27	4	129.38	2	128.00	127.50	2	3,391	0.06%
2019/09/26	1	133.00	0	0.00	131.00	1	3,362	0.03%
2019/09/25	4	132.50	3	133.50	132.50	1	3,349	0.03%
2019/09/24	4	140.00	25	141.94	137.00	-21	3,381	-0.62%
2019/09/23	3	142.50	12	144.08	142.00	-9	3,357	-0.27%
2019/09/20	22	142.55	7	142.50	143.00	15	3,339	0.45%
2019/09/19	5	135.90	6	139.92	142.00	-1	3,286	-0.03%
2019/09/18	1	133.50	13	134.96	134.50	-12	3,204	-0.37%
2019/09/17	24	130.81	12	130.67	130.50	12	3,154	0.38%
2019/09/16	1	136.50	0	0.00	139.00	1	3,108	0.03%
2019/09/12	13	137.81	1	136.50	139.00	12	3,126	0.38%
2019/09/11	4	134.50	3	135.67	134.00	1	3,154	0.03%
2019/09/09	1	134.50	4	135.25	134.50	-3	3,140	-0.10%
2019/09/06	1	138.50	1	142.00	138.50	0	3,125	0.00%
2019/09/05	0	0.00	1	139.00	141.50	-1	3,140	-0.03%
2019/09/04	2	139.75	1	142.00	139.50	1	3,141	0.03%
2019/09/03	2	140.00	3	143.33	140.50	-1	3,185	-0.03%
2019/09/02	1	142.50	2	144.00	144.00	-1	3,246	-0.03%
2019/08/30	8	150.31	1	153.50	147.00	7	3,239	0.22%
2019/08/29	0	0.00	1	146.50	150.00	-1	3,268	-0.03%
2019/08/28	1	146.50	4	145.88	145.00	-3	3,292	-0.09%
2019/08/26	4	149.63	7	146.21	144.50	-3	3,393	-0.09%
2019/08/23	2	155.25	2	152.50	157.00	0	3,400	0.00%
2019/08/22	22	152.05	0	0.00	150.50	22	3,459	0.64%
2019/08/21	1	149.00	0	0.00	149.50	1	3,459	0.03%
2019/08/20	1	152.00	24	151.98	148.50	-23	3,458	-0.67%
2019/08/19	2	152.50	9	153.72	151.50	-7	3,425	-0.20%
2019/08/16	19	149.37	5	149.30	153.50	14	3,411	0.41%
2019/08/15	2	146.25	7	144.71	148.00	-5	3,395	-0.15%
2019/08/14	19	143.13	40	142.45	145.00	-21	3,397	-0.62%
2019/08/13	15	143.03	4	142.88	139.00	11	3,361	0.33%
2019/08/12	5	145.80	16	147.63	142.50	-11	3,332	-0.33%
2019/08/08	62	142.18	17	140.91	145.00	45	3,288	1.37%
2019/08/07	6	131.75	10	129.55	132.00	-4	3,167	-0.13%
2019/08/06	2	120.75	0	0.00	128.00	2	3,136	0.06%
2019/08/05	1	123.50	1	124.00	124.50	0	3,123	0.00%
2019/08/02	1	127.00	1	125.00	124.00	0	3,171	0.00%
2019/08/01	2	131.50	1	130.50	130.50	1	3,217	0.03%
2019/07/31	1	125.00	5	128.20	128.00	-4	3,280	-0.12%
2019/07/30	5	130.80	7	135.14	129.50	-2	3,261	-0.06%
2019/07/29	0	0.00	2	136.00	135.50	-2	3,218	-0.06%
2019/07/26	2	136.50	1	135.50	135.50	1	3,230	0.03%
2019/07/25	1	137.00	0	0.00	137.50	1	3,234	0.03%
2019/07/24	6	137.92	101	137.71	137.00	-95	3,258	-2.92%	大賣/
2019/07/23	12	144.58	7	143.43	140.00	5	3,263	0.15%
2019/07/22	0	0.00	5	138.90	141.00	-5	3,207	-0.16%
2019/07/19	8	132.25	8	133.00	132.00	0	3,222	0.00%
2019/07/18	3	130.00	3	131.83	134.00	0	3,224	0.00%
2019/07/17	8	129.06	5	130.40	130.50	3	3,225	0.09%
2019/07/16	57	129.72	23	128.74	128.00	34	3,201	1.06%
2019/07/15	1	127.50	2	125.00	127.50	-1	3,289	-0.03%
2019/07/12	6	121.25	0	0.00	118.50	6	3,263	0.18%
2019/07/11	3	120.83	2	122.50	121.00	1	3,332	0.03%
2019/07/10	0	0.00	2	120.25	121.00	-2	3,349	-0.06%
2019/07/09	1	114.50	8	114.00	114.50	-7	3,435	-0.20%
2019/07/04	2	116.00	1	117.50	117.00	1	3,533	0.03%
2019/07/03	1	123.00	0	0.00	119.50	1	3,532	0.03%
2019/07/02	3	124.50	4	125.25	126.00	-1	3,530	-0.03%
2019/07/01	0	0.00	4	122.75	125.00	-4	3,573	-0.11%
2019/06/28	6	118.33	13	120.08	118.00	-7	3,649	-0.19%
2019/06/27	7	120.00	3	119.00	120.00	4	3,690	0.11%
2019/06/26	3	118.00	4	115.50	118.00	-1	3,718	-0.03%
2019/06/25	1	117.00	0	0.00	116.50	1	3,768	0.03%
2019/06/24	4	118.38	5	118.80	120.00	-1	3,814	-0.03%
2019/06/21	8	120.75	8	122.63	120.00	0	3,835	0.00%
2019/06/20	11	122.36	4	120.38	122.50	7	3,877	0.18%
2019/06/19	20	120.13	24	120.19	120.00	-4	3,980	-0.10%
2019/06/18	5	115.00	4	117.50	115.50	1	3,977	0.03%
2019/06/17	0	0.00	1	118.00	118.00	-1	4,090	-0.02%
2019/06/14	1	118.00	0	0.00	116.00	1	4,156	0.02%
2019/06/13	1	117.00	1	118.00	118.00	0	4,371	0.00%
2019/06/12	1	121.00	1	122.00	121.00	0	4,523	0.00%
2019/06/11	0	0.00	11.5	122.91	123.00	-11.5	4,519	-0.25%
2019/06/10	285.5	120.01	9	118.39	121.00	276.5	4,448	6.22%	大買/鉅額交易
2019/06/06	0	0.00	12	112.25	110.00	-12	4,368	-0.27%
2019/06/05	15	112.10	14	113.32	113.50	1	4,362	0.02%
2019/06/03	104	114.62	5	114.90	115.50	99	4,330	2.29%	大買/
2019/05/31	3	111.00	3	108.50	112.50	0	4,368	0.00%
2019/05/30	19	109.45	14	109.11	107.50	5	4,343	0.12%
2019/05/29	2	107.50	4	107.75	110.00	-2	4,275	-0.05%
2019/05/28	20	106.00	0	0.00	105.00	20	4,188	0.48%
2019/05/27	1	104.00	0	0.00	104.00	1	4,193	0.02%
2019/05/24	3	102.50	43	103.63	101.00	-40	4,288	-0.93%
2019/05/23	0	0.00	1	103.50	103.00	-1	4,331	-0.02%
2019/05/22	42	104.31	2	105.50	102.00	40	4,367	0.92%
2019/05/21	3	105.50	3	101.00	106.00	0	4,387	0.00%
2019/05/20	0	0.00	2	97.25	100.50	-2	4,367	-0.05%
2019/05/17	1	98.20	6	99.47	97.50	-5	4,414	-0.11%
2019/05/15	5	101.70	4	101.50	101.00	1	4,646	0.02%
2019/05/14	0	0.00	1	100.50	100.50	-1	4,709	-0.02%
2019/05/13	3	102.33	1	101.50	99.50	2	4,707	0.04%
2019/05/10	7	101.79	166	102.02	101.00	-159	4,771	-3.33%	大賣/鉅額交易
2019/05/09	25	106.22	162	101.10	102.00	-137	4,741	-2.89%	大賣/鉅額交易
2019/05/08	4	108.50	0	0.00	109.00	4	4,668	0.09%
2019/05/07	0	0.00	1	115.50	115.00	-1	4,614	-0.02%
2019/05/06	3	115.17	6	115.42	114.50	-3	4,653	-0.06%
2019/05/03	12	118.17	5	118.60	118.00	7	4,651	0.15%
2019/05/02	39	118.42	10	117.65	118.50	29	4,625	0.63%
2019/04/30	13	114.38	16	115.59	117.00	-3	4,606	-0.07%
2019/04/29	6	113.83	0	0.00	113.50	6	4,562	0.13%
2019/04/26	15	112.83	1	113.00	112.50	14	4,519	0.31%
2019/04/25	50	114.87	0	0.00	112.50	50	4,483	1.12%
2019/04/24	6	124.33	6	122.08	119.50	0	4,401	0.00%
2019/04/23	10	122.00	6	123.67	123.00	4	4,378	0.09%
2019/04/22	18	128.67	2	129.00	129.50	16	4,393	0.36%
2019/04/19	72	131.39	74	129.72	128.00	-2	4,393	-0.05%
2019/04/18	8	126.50	7	126.07	125.00	1	4,265	0.02%
2019/04/17	25	127.22	25	127.04	125.50	0	4,297	0.00%
2019/04/16	3	123.17	4	124.13	124.00	-1	4,330	-0.02%
2019/04/15	9	120.83	18	124.67	125.00	-9	4,309	-0.21%
2019/04/12	2	118.75	2	119.75	117.00	0	4,188	0.00%
2019/04/10	9	118.00	0	0.00	120.50	9	4,140	0.22%
2019/04/09	1	123.50	0	0.00	123.00	1	4,162	0.02%
2019/04/08	0	0.00	1	131.00	129.00	-1	4,148	-0.02%
2019/04/03	7	129.64	20.6	131.14	131.00	-13.6	4,163	-0.33%
2019/04/02	82.6	129.03	74	127.24	129.50	8.6	4,142	0.21%
2019/04/01	10	114.85	11	117.86	118.00	-1	4,037	-0.02%
2019/03/29	6	115.33	8	115.81	115.00	-2	4,030	-0.05%
2019/03/28	3	113.33	9	115.06	115.50	-6	4,049	-0.15%
2019/03/27	8	111.56	8	110.75	113.50	0	4,021	0.00%
2019/03/26	4	115.00	25	115.14	114.50	-21	3,996	-0.53%
2019/03/25	3	111.17	3	114.83	115.50	0	4,016	0.00%
2019/03/22	22	115.50	97	116.16	114.50	-75	3,991	-1.88%
2019/03/21	33	122.36	10	121.25	121.00	23	3,894	0.59%
2019/03/20	107	121.36	15	121.07	120.50	92	3,948	2.33%	大買/
2019/03/19	13	115.23	220	115.37	115.00	-207	3,918	-5.28%	大賣/鉅額交易
2019/03/18	78	111.71	28	114.45	115.50	50	3,968	1.26%
2019/03/15	38	105.39	12	107.00	108.50	26	3,756	0.69%
2019/03/14	6	98.83	3	99.57	99.00	3	3,633	0.08%
2019/03/13	2	98.65	3	98.20	97.60	-1	3,624	-0.03%
2019/03/12	5	100.24	0	0.00	99.00	5	3,625	0.14%
2019/03/08	3	99.23	4	99.78	102.00	-1	3,616	-0.03%
2019/03/07	5	101.10	4	100.50	101.50	1	3,607	0.03%
2019/03/06	2	101.50	3	100.83	100.00	-1	3,613	-0.03%
2019/03/05	2	96.05	1	96.60	96.00	1	3,535	0.03%
2019/03/04	0	0.00	1	95.60	97.40	-1	3,512	-0.03%
2019/02/27	1	94.10	0	0.00	94.60	1	3,488	0.03%
2019/02/26	1	98.80	2	97.40	96.50	-1	3,457	-0.03%
2019/02/25	16	101.84	14	103.66	99.20	2	3,414	0.06%
2019/02/22	10	101.50	12	100.54	102.00	-2	3,296	-0.06%
2019/02/21	1	99.50	0	0.00	98.00	1	3,240	0.03%
2019/02/20	1	98.00	2	99.90	98.90	-1	3,192	-0.03%
2019/02/19	100	100.43	1	99.80	99.20	99	3,124	3.17%
2019/02/18	4	102.88	3	100.33	102.00	1	3,075	0.03%
2019/02/15	5.7	100.20	7	100.29	98.30	-1.3	3,011	-0.04%
2019/02/14	5	93.18	7	96.01	97.00	-2	2,871	-0.07%
2019/02/13	9	92.70	8	91.74	88.20	1	2,716	0.04%
2019/02/12	1	88.30	1	89.10	89.60	0	2,625	0.00%
2019/02/11	21	88.95	4	85.63	89.50	17	2,647	0.64%
2019/01/30	46	84.51	0	0.00	83.80	46	2,566	1.79%
2019/01/29	3	84.00	0	0.00	82.00	3	2,529	0.12%
2019/01/25	0	0.00	2	84.70	85.00	-2	2,528	-0.08%
2019/01/24	0	0.00	1	82.40	81.00	-1	2,501	-0.04%
2019/01/22	3	82.57	3	83.33	81.20	0	2,533	0.00%
2019/01/18	1	82.10	1	82.90	81.50	0	2,536	0.00%
2019/01/17	9	82.51	0	0.00	82.20	9	2,548	0.35%
2019/01/15	2	82.20	52	83.00	83.50	-50	2,537	-1.97%
2019/01/14	67	84.29	0	0.00	82.20	67	2,507	2.67%
2019/01/10	52	83.56	7	83.91	84.20	45	2,420	1.86%
2019/01/09	2	83.10	3	83.20	83.70	-1	2,394	-0.04%
2019/01/08	6	81.87	7	80.23	81.60	-1	2,310	-0.04%
2019/01/07	0	0.00	2	78.90	78.70	-2	2,197	-0.09%
2019/01/04	1	73.00	1	74.30	75.40	0	2,194	0.00%
2019/01/03	1	76.00	1	75.60	75.60	0	2,221	0.00%
2019/01/02	1	78.30	0	0.00	77.50	1	2,227	0.04%
2018/12/28	0	0.00	3	79.60	78.20	-3	2,228	-0.13%
2018/12/27	2	77.55	0	0.00	76.50	2	2,186	0.09%
2018/12/26	0	0.00	1	75.20	75.00	-1	2,190	-0.05%
2018/12/25	3	79.70	99	78.51	78.80	-96	2,209	-4.34%
2018/12/24	124	81.42	2	80.55	81.30	122	2,211	5.52%	大買/鉅額交易
2018/12/22	17	80.19	2	81.10	79.20	15	2,214	0.68%
2018/12/21	2	79.05	10	79.55	79.80	-8	2,197	-0.36%
2018/12/20	2	77.55	3	78.10	76.70	-1	2,179	-0.05%
2018/12/19	5	79.84	2	78.60	78.60	3	2,204	0.14%
2018/12/18	2	80.15	0	0.00	78.50	2	2,229	0.09%
2018/12/17	1	79.00	4	79.68	81.20	-3	2,316	-0.13%
2018/12/14	2	77.80	2	79.05	77.50	0	2,482	0.00%
2018/12/13	19	81.42	19	83.06	78.20	0	2,538	0.00%
2018/12/12	35	81.33	30	80.98	80.80	5	2,620	0.19%
2018/12/11	6	74.90	11	77.75	80.80	-5	2,844	-0.18%
2018/12/10	6	72.97	0	0.00	73.50	6	2,772	0.22%
2018/12/07	2	73.90	6	74.45	74.80	-4	2,877	-0.14%
2018/12/06	3	68.67	2	70.10	68.00	1	2,888	0.03%
2018/12/05	1	72.00	0	0.00	71.00	1	3,111	0.03%
2018/11/29	10	76.15	8	78.10	75.10	2	3,747	0.05%
2018/11/28	1	77.20	5	76.58	77.20	-4	3,691	-0.11%
2018/11/26	0	0.00	1	69.60	68.50	-1	3,653	-0.03%
2018/11/22	1	68.50	0	0.00	66.20	1	3,632	0.03%
2018/11/19	2	67.75	2	68.55	69.20	0	3,613	0.00%
2018/11/15	0	0.00	1	66.50	66.10	-1	3,592	-0.03%
2018/11/13	0	0.00	5	63.96	64.80	-5	3,572	-0.14%
2018/11/12	1	67.70	1	66.30	66.10	0	3,565	0.00%
2018/11/09	5	67.10	2	65.80	65.40	3	3,554	0.08%
2018/11/08	2	68.25	8	70.00	67.80	-6	3,543	-0.17%
2018/11/05	4	64.50	4	66.00	64.20	0	3,477	0.00%
2018/11/02	1	64.70	1	66.00	65.00	0	3,466	0.00%
2018/11/01	4	59.90	1	63.00	63.00	3	3,409	0.09%
2018/10/31	55	55.81	2	57.40	57.40	53	3,355	1.58%
2018/10/30	5	51.52	1	50.30	52.20	4	3,326	0.12%
2018/10/29	1	52.30	112	52.23	52.80	-111	3,300	-3.36%	大賣/鉅額交易
2018/10/26	52	53.96	0	0.00	53.80	52	3,286	1.58%
2018/10/25	1	56.00	1	56.00	56.40	0	3,268	0.00%
2018/10/24	2	62.30	2	60.90	61.50	0	3,240	0.00%
2018/10/18	8	64.13	16	63.56	64.00	-8	3,224	-0.25%
2018/10/17	61	65.02	1	66.20	65.10	60	3,212	1.87%
2018/10/16	1	61.60	1	61.50	61.60	0	3,173	0.00%
2018/10/12	12	61.24	0	0.00	61.90	12	3,153	0.38%
2018/10/09	7	67.73	5	67.54	66.50	2	3,085	0.06%
2018/10/08	1	68.20	1	68.70	68.40	0	3,065	0.00%
2018/10/05	9	70.77	8	70.79	70.00	1	3,055	0.03%
2018/10/04	3	73.17	3	73.37	72.80	0	3,012	0.00%
2018/10/03	4	77.13	0	0.00	75.50	4	2,975	0.13%
2018/10/02	5	79.94	0	0.00	79.50	5	2,910	0.17%
2018/10/01	1	79.00	51	81.29	83.40	-50	2,857	-1.75%
2018/09/28	21	82.07	5	81.78	81.00	16	2,795	0.57%
2018/09/27	1	83.80	0	0.00	81.30	1	2,765	0.04%
2018/09/26	85	82.37	0	0.00	82.30	85	2,720	3.12%
2018/09/25	0	0.00	1	81.50	81.30	-1	2,664	-0.04%
2018/09/21	0	0.00	4.4	79.94	81.30	-4.4	2,600	-0.17%
2018/09/20	31	85.72	26	78.46	77.10	5	2,455	0.20%
2018/09/19	5	87.28	5	86.48	85.60	0	2,232	0.00%
2018/09/18	6	87.95	4	89.18	85.50	2	2,130	0.09%
2018/09/17	7	88.16	9	88.91	90.60	-2	1,923	-0.10%
2018/09/13	2	83.70	16	81.67	78.60	-14	1,520	-0.92%
2018/09/12	7	78.90	2	79.50	79.50	5	1,388	0.36%
2018/09/11	13	84.32	18	83.48	79.10	-5	1,305	-0.38%
2018/09/10	3	81.77	6	82.57	80.60	-3	1,071	-0.28%
2018/09/07	100	86.33	31	85.66	84.00	69	997	6.91%
2018/09/06	58	80.43	60	81.68	84.70	-2	822	-0.24%
2018/09/05	9	74.48	3	76.73	77.00	6	476	1.26%
2018/09/04	228	69.95	0	0.00	70.00	228	386	58.92%	大買/鉅額交易
2018/09/03	1	70.00	1	69.10	69.10	0	375	0.00%
2018/07/13	0	0.00	1	69.40	70.30	-1	539	-0.19%
2018/07/11	1	67.50	0	0.00	67.30	1	526	0.19%
2018/06/20	0	0.00	11	68.95	68.80	-11	489	-2.25%
2018/06/19	5	72.50	15	70.77	70.40	-10	480	-2.08%
2018/06/15	15	73.44	0	0.00	73.40	15	473	3.17%
2018/06/13	3	71.90	3	71.90	71.20	0	447	0.00%
2018/06/12	2	71.20	2	70.90	71.00	0	449	0.00%
2018/06/08	0	0.00	23	73.04	73.00	-23	433	-5.30%
2018/06/07	1	73.00	0	0.00	72.60	1	426	0.23%
2018/06/04	27	76.93	0	0.00	75.40	27	409	6.59%
2018/06/01	0	0.00	2	74.90	74.70	-2	371	-0.54%
2018/05/31	4	74.93	5	75.04	74.90	-1	353	-0.28%
2018/05/29	2	71.75	0	0.00	72.00	2	296	0.68%
2018/05/28	5	72.00	2	72.70	71.80	3	287	1.04%
2018/05/22	7	67.54	1	68.10	67.40	6	256	2.33%
2018/05/21	0	0.00	2	68.80	68.10	-2	254	-0.79%
2018/05/11	1	61.00	3	61.00	61.80	-2	254	-0.78%
2018/05/10	0	0.00	3	61.00	61.40	-3	264	-1.13%
2018/05/09	0	0.00	7	60.66	61.00	-7	264	-2.65%
2018/04/17	0	0.00	3	65.60	65.40	-3	322	-0.93%
2018/04/03	1	65.70	0	0.00	65.20	1	372	0.27%
2018/02/07	0	0.00	1	66.20	66.50	-1	383	-0.26%
2018/02/06	0	0.00	2	63.30	64.00	-2	387	-0.52%
2018/01/30	2	70.00	0	0.00	68.70	2	427	0.47%
2018/01/25	3	72.30	0	0.00	72.20	3	407	0.74%
2018/01/17	0	0.00	10	69.04	69.60	-10	477	-2.09%
2018/01/12	0	0.00	1	69.80	70.00	-1	545	-0.18%
2018/01/11	1	68.00	0	0.00	69.20	1	612	0.16%
2018/01/05	0	0.00	3	71.30	71.50	-3	740	-0.41%
2018/01/04	4	72.50	8	72.58	72.50	-4	763	-0.52%
2018/01/03	0	0.00	1	68.10	68.40	-1	789	-0.13%
2018/01/02	1	67.50	0	0.00	68.00	1	802	0.12%