愛普* (6531)-富邦券商分點個股進出

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

愛普*

(6531)

可現股當沖

股價
371.0
漲跌
▲17.0
漲幅
+4.80%
成交量
2,946張
產業
上市半導體類股
601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

愛普* (6531)籌碼相關－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦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
2024/04/26	6	371.25	1	371.60	371.00	5	3,896	0.13%
2024/04/25	0	0.00	1	358.50	354.00	-1	3,937	-0.03%
2024/04/24	2.4	360.79	0	0.00	365.50	2.4	4,013	0.06%
2024/04/23	1.2	352.85	0	0.00	354.00	1.2	4,086	0.03%
2024/04/22	0	0.00	3.6	353.74	345.00	-3.6	4,172	-0.09%
2024/04/19	4.1	361.36	18.2	361.04	360.50	-14.1	4,317	-0.33%
2024/04/18	0	384.50	4	383.00	383.00	-4	4,479	-0.09%
2024/04/17	0	383.50	1.1	380.59	383.00	-1.1	4,559	-0.02%
2024/04/16	6	383.92	2.7	367.96	384.00	3.3	4,578	0.07%
2024/04/15	0.1	379.67	4	381.74	376.50	-4	4,570	-0.09%
2024/04/12	0.1	390.00	6.3	390.16	388.00	-6.3	4,622	-0.14%
2024/04/11	3	394.34	6	392.39	395.00	-3	4,776	-0.06%
2024/04/10	0.2	399.00	0	0.00	398.50	0.2	4,801	0.00%
2024/04/09	0	396.00	0	0.00	395.00	0	4,875	0.00%
2024/04/08	5	403.40	11	403.68	402.00	-6	4,896	-0.12%
2024/04/03	64	414.43	6	409.42	412.00	58	4,898	1.18%
2024/04/02	2	410.75	3	406.33	408.00	-1	4,923	-0.02%
2024/04/01	264.7	409.79	2	408.41	408.00	262.7	4,955	5.30%	大買/鉅額交易
2024/03/29	8.6	400.95	3	399.17	401.50	5.6	4,973	0.11%
2024/03/28	0	390.00	1	386.50	388.00	-1	4,987	-0.02%
2024/03/27	0	0.00	3	393.50	392.00	-3	5,034	-0.06%
2024/03/26	6	408.04	11.5	398.27	394.00	-5.4	5,043	-0.11%
2024/03/25	0	408.92	7	412.79	405.00	-7	5,038	-0.14%
2024/03/22	1	414.50	0	0.00	405.00	1	5,059	0.02%
2024/03/21	12.4	403.11	1	400.00	405.50	11.4	5,066	0.23%
2024/03/20	0.1	399.73	3.4	397.29	395.00	-3.4	5,142	-0.07%
2024/03/19	2	406.50	6	403.75	402.50	-4	5,223	-0.08%
2024/03/18	2.9	408.35	1	403.00	407.00	1.9	5,232	0.04%
2024/03/15	3	408.33	4	404.63	406.00	-1	5,327	-0.02%
2024/03/14	8.6	412.61	154.3	408.07	404.50	-145.6	5,365	-2.71%	大賣/鉅額交易
2024/03/13	0.1	414.87	34.7	422.20	405.00	-34.6	5,337	-0.65%
2024/03/12	2	431.75	7.9	436.69	431.50	-5.9	5,314	-0.11%
2024/03/11	3	441.45	0	0.00	443.00	3	5,379	0.06%
2024/03/08	16.1	435.70	18.6	436.60	431.00	-2.5	5,373	-0.05%
2024/03/07	10.1	440.44	87.1	443.86	435.00	-77	5,403	-1.42%
2024/03/06	14.2	456.31	212.4	459.91	450.00	-198.2	5,385	-3.68%	大賣/鉅額交易
2024/03/05	2.1	488.29	139	485.03	490.00	-136.9	5,289	-2.59%	大賣/鉅額交易
2024/03/04	25.1	496.52	12	490.38	491.50	13.1	5,354	0.24%
2024/03/01	65.7	476.55	103	477.35	477.50	-37.3	5,262	-0.71%	大賣/
2024/02/29	99	451.76	0	0.00	455.00	99	5,158	1.92%
2024/02/27	50	442.70	25	441.06	438.00	25	5,104	0.49%
2024/02/26	0	0.00	60	438.83	436.50	-60	5,085	-1.18%
2024/02/23	8.6	446.27	31	443.11	439.50	-22.5	5,116	-0.44%
2024/02/22	5.1	451.80	1,268	452.00	450.00	-1,262.9	5,122	-24.66%	大賣/鉅額交易
2024/02/21	1	465.50	0.7	468.00	464.00	0.3	5,064	0.01%
2024/02/20	5	477.10	31	476.96	470.50	-26	5,206	-0.50%
2024/02/19	1	472.50	148	474.39	470.00	-147	5,224	-2.81%	大賣/鉅額交易
2024/02/16	2	481.25	60	481.18	480.00	-58	5,375	-1.08%
2024/02/15	10.4	480.43	7.2	483.76	483.50	3.2	5,427	0.06%
2024/02/05	1	498.50	17.4	498.46	497.00	-16.4	5,456	-0.30%
2024/02/02	12	528.42	0	0.00	518.00	12	5,458	0.22%
2024/02/01	11	523.00	134.4	516.22	517.00	-123.4	5,464	-2.26%	大賣/鉅額交易
2024/01/31	20.8	529.63	10.4	526.39	523.00	10.4	5,549	0.19%
2024/01/30	17.9	524.22	156	523.55	523.00	-138.1	5,604	-2.46%	大賣/鉅額交易
2024/01/29	280.4	507.16	6.9	494.71	519.00	273.5	5,712	4.79%	大買/鉅額交易
2024/01/26	34	495.28	0.3	497.50	490.50	33.7	5,994	0.56%
2024/01/25	11	498.73	6	497.00	494.00	5	6,221	0.08%
2024/01/24	74	503.53	127	500.05	498.00	-53	6,216	-0.85%	大賣/
2024/01/23	31	530.00	234	519.79	520.00	-203	6,214	-3.27%	大賣/鉅額交易
2024/01/22	28	535.46	151	527.67	526.00	-123	6,250	-1.97%	大賣/鉅額交易
2024/01/19	23	525.35	27	522.74	519.00	-4	6,245	-0.06%
2024/01/18	22	530.14	123	520.59	516.00	-101	6,244	-1.62%	大賣/鉅額交易
2024/01/17	41.5	533.46	74	533.55	534.00	-32.5	6,280	-0.52%
2024/01/16	51	544.84	56.2	538.83	544.00	-5.2	6,243	-0.08%
2024/01/15	240.2	535.42	242	531.69	539.00	-1.8	6,189	-0.03%	大買/大賣/
2024/01/12	252	515.82	79.8	516.33	514.00	172.2	6,097	2.82%	大買/鉅額交易
2024/01/11	68.2	500.68	2.5	499.40	497.50	65.7	5,954	1.10%
2024/01/10	6.5	487.93	7.1	485.07	489.00	-0.6	5,980	-0.01%
2024/01/09	2.7	485.16	24	486.88	485.00	-21.2	6,081	-0.35%
2024/01/08	48	490.41	241.6	490.13	484.50	-193.6	6,191	-3.13%	大賣/鉅額交易
2024/01/05	176	489.83	40	477.00	498.00	136	6,207	2.19%	大買/鉅額交易
2024/01/04	68.1	463.56	7.1	465.04	467.00	61	6,150	0.99%
2024/01/03	18.2	471.05	46	468.18	472.00	-27.8	6,226	-0.45%
2024/01/02	31.8	461.34	152	459.98	459.50	-120.2	6,177	-1.95%	大賣/鉅額交易
2023/12/29	11	467.85	5	467.50	469.00	6	6,217	0.10%
2023/12/28	54.7	466.72	10.3	469.75	465.50	44.4	6,290	0.71%
2023/12/27	8.8	470.48	15	468.87	472.00	-6.2	6,397	-0.10%
2023/12/26	82.8	465.86	0	0.00	462.00	82.8	6,452	1.28%
2023/12/25	60.3	460.41	406.6	459.15	456.50	-346.3	6,524	-5.31%	大賣/鉅額交易
2023/12/22	19	455.86	12	448.25	457.50	7	6,603	0.11%
2023/12/21	2	442.00	31	438.66	444.00	-29	6,757	-0.43%
2023/12/20	4	443.25	2	445.25	439.00	2	6,967	0.03%
2023/12/19	11	442.95	4.5	441.82	439.00	6.5	7,147	0.09%
2023/12/18	4	459.50	0	0.00	449.50	4	7,374	0.05%
2023/12/15	100	463.68	3.1	456.42	452.50	96.9	7,559	1.28%
2023/12/14	67.9	459.14	11	458.73	460.50	56.9	7,734	0.74%
2023/12/13	37.8	443.30	3	442.67	446.00	34.8	7,865	0.44%
2023/12/12	5.8	449.10	3.1	439.85	443.50	2.8	8,084	0.03%
2023/12/11	2	430.00	13	433.62	430.00	-11	8,065	-0.14%
2023/12/08	20	442.98	15	443.13	440.50	5	8,053	0.06%
2023/12/07	12.3	440.59	15.9	429.58	436.00	-3.6	8,039	-0.04%
2023/12/06	16.4	451.14	65.8	444.02	436.50	-49.4	8,040	-0.61%
2023/12/05	28.3	452.53	3	452.00	452.00	25.3	8,017	0.32%
2023/12/04	7	470.29	3.2	465.13	460.00	3.8	8,050	0.05%
2023/12/01	0	0.00	4.8	468.90	469.00	-4.8	8,097	-0.06%
2023/11/30	11.6	468.34	136	468.24	468.00	-124.4	8,371	-1.49%	大賣/鉅額交易
2023/11/29	73.7	467.05	58	454.13	471.00	15.7	8,353	0.19%
2023/11/28	19.7	441.37	58	441.41	444.50	-38.3	8,260	-0.46%
2023/11/27	2	438.00	12.7	434.47	430.50	-10.7	8,247	-0.13%
2023/11/24	3	448.00	9.9	444.55	447.00	-6.9	8,267	-0.08%
2023/11/22	52.3	450.79	0.3	452.12	452.50	52.1	8,260	0.63%
2023/11/21	19	459.13	1	459.50	447.50	18	8,236	0.22%
2023/11/20	7.5	451.27	181.1	454.56	449.50	-173.6	8,221	-2.11%	大賣/鉅額交易
2023/11/17	257.7	452.47	2	444.95	456.00	255.7	8,215	3.11%	大買/鉅額交易
2023/11/16	29	440.72	31	437.57	435.00	-2	8,146	-0.02%
2023/11/15	144.4	452.68	67.5	445.18	444.00	76.9	8,111	0.95%	大買/
2023/11/14	64.5	428.80	70	421.69	432.50	-5.5	7,988	-0.07%
2023/11/13	12.4	422.16	29.7	419.02	422.00	-17.3	7,990	-0.22%
2023/11/10	13.2	404.14	66	404.72	409.50	-52.8	7,913	-0.67%
2023/11/09	14.8	412.86	5	412.70	410.00	9.8	7,901	0.12%
2023/11/08	43	413.98	4.8	417.71	411.00	38.2	7,892	0.48%
2023/11/07	39.5	418.29	8	416.69	420.00	31.5	7,807	0.40%
2023/11/06	27	410.78	7	408.21	416.00	20	7,822	0.26%
2023/11/03	112.7	402.66	194	389.92	410.00	-81.3	7,733	-1.05%	大買/大賣/
2023/11/02	269	390.34	125.1	390.83	397.50	144	7,425	1.94%	大買/大賣/鉅額交易
2023/11/01	7.2	361.20	0	0.00	361.50	7.2	7,250	0.10%
2023/10/31	5	378.08	112	362.03	357.00	-107	7,338	-1.46%	大賣/鉅額交易
2023/10/30	59.1	375.07	0	0.00	375.50	59.1	7,436	0.79%
2023/10/27	0	0.00	21	364.81	361.50	-21	7,542	-0.28%
2023/10/26	6	375.23	15.9	375.37	368.00	-9.9	7,878	-0.13%
2023/10/25	108.2	382.23	0	0.00	382.50	108.2	8,188	1.32%	大買/鉅額交易
2023/10/24	1	369.90	0	0.00	368.50	1	8,301	0.01%
2023/10/23	2	371.50	11.6	372.35	366.00	-9.6	8,311	-0.12%
2023/10/20	68	373.16	33.7	370.72	377.50	34.3	8,316	0.41%
2023/10/19	10.6	372.40	15	370.83	374.50	-4.4	8,260	-0.05%
2023/10/18	12	372.75	185	382.51	370.00	-173	8,229	-2.10%	大賣/鉅額交易
2023/10/17	161.7	383.25	80	382.44	383.00	81.7	8,177	1.00%	大買/
2023/10/16	0	0.00	30.4	375.00	372.50	-30.4	8,093	-0.38%
2023/10/13	3	384.83	16	388.59	390.00	-13	7,975	-0.16%
2023/10/12	7.4	384.57	52	378.23	389.50	-44.6	7,929	-0.56%
2023/10/11	38.9	389.67	75	381.19	372.00	-36.1	7,905	-0.46%
2023/10/06	1	381.50	45	383.50	379.00	-44	7,881	-0.56%
2023/10/05	5	385.38	219	382.04	383.50	-214	7,902	-2.71%	大賣/鉅額交易
2023/10/04	0.5	385.14	20	382.75	386.00	-19.5	7,885	-0.25%
2023/10/03	48	394.15	10.8	391.66	387.50	37.2	7,826	0.48%
2023/10/02	7.6	393.01	5.1	396.57	396.00	2.5	7,716	0.03%
2023/09/28	56	385.10	2.1	384.47	383.00	53.9	7,663	0.70%
2023/09/27	5.4	386.04	5	384.60	392.00	0.4	7,630	0.00%
2023/09/26	15	396.17	101.6	393.89	385.50	-86.6	7,582	-1.14%	大賣/
2023/09/25	37	393.20	30	392.12	395.50	7	7,406	0.09%
2023/09/22	71.4	379.15	124.7	377.73	386.00	-53.3	7,204	-0.74%	大賣/
2023/09/21	164.9	378.82	5	374.30	382.00	159.9	7,053	2.27%	大買/鉅額交易
2023/09/20	112.8	369.40	4	369.50	373.50	108.8	6,807	1.60%	大買/鉅額交易
2023/09/19	182	373.80	167.5	375.88	360.50	14.5	6,628	0.22%	大買/大賣/
2023/09/18	307	371.72	148	370.85	371.50	159	6,398	2.48%	大買/大賣/鉅額交易
2023/09/15	117.2	360.51	110	360.46	363.00	7.2	6,188	0.12%	大買/大賣/
2023/09/14	48.3	342.50	1.8	338.06	348.00	46.5	5,976	0.78%
2023/09/13	85	331.75	0.9	332.74	331.50	84.1	5,888	1.43%
2023/09/12	3.2	329.70	6.5	324.79	327.00	-3.3	5,869	-0.06%
2023/09/11	3	326.37	2.2	332.91	325.50	0.8	5,939	0.01%
2023/09/08	1.1	349.09	1	344.59	339.00	0.1	5,925	0.00%
2023/09/07	5	354.50	0	0.00	350.00	5	5,965	0.08%
2023/09/06	6.8	357.56	1.5	352.00	351.50	5.3	5,970	0.09%
2023/09/05	16.1	366.85	13	366.00	354.00	3.1	5,888	0.05%
2023/09/04	153	347.99	140	352.50	353.00	13	5,656	0.23%	大買/大賣/
2023/08/31	0	0.00	3	330.17	328.00	-3	5,764	-0.05%
2023/08/30	8	329.29	0	0.00	330.50	8	5,788	0.14%
2023/08/29	1	318.00	0	0.00	321.50	1	5,893	0.02%
2023/08/28	1	318.00	3	319.33	321.00	-2	6,021	-0.03%
2023/08/25	1	333.50	1.9	331.04	327.00	-0.9	6,389	-0.01%
2023/08/24	0	0.00	4	337.63	328.50	-4	6,525	-0.06%
2023/08/23	5	330.80	1	323.00	332.00	4	6,597	0.06%
2023/08/22	33	337.86	40.9	332.07	329.00	-7.9	6,661	-0.12%
2023/08/21	2	321.00	1	316.50	322.00	1	6,737	0.01%
2023/08/18	1	331.00	2.6	321.10	315.50	-1.6	6,747	-0.02%
2023/08/17	2	333.50	2	331.50	334.00	0	6,739	0.00%
2023/08/16	0	0.00	0.6	321.59	321.00	-0.6	6,719	-0.01%
2023/08/15	1	326.00	2	316.00	317.50	-1	6,849	-0.01%
2023/08/14	1	323.50	4.1	317.06	314.50	-3.1	6,979	-0.04%
2023/08/11	1	331.50	2.8	327.02	325.50	-1.8	6,961	-0.03%
2023/08/10	1	327.50	9.7	331.20	327.00	-8.7	6,969	-0.13%
2023/08/09	6	351.58	0	0.00	345.00	6	6,893	0.09%
2023/08/08	2	356.00	1	353.50	351.00	1	6,853	0.01%
2023/08/07	8	355.38	0	0.00	356.00	8	6,835	0.12%
2023/08/04	41	340.99	0	0.00	343.00	41	6,781	0.60%
2023/08/02	4	359.00	190	355.92	348.00	-186	6,690	-2.78%	大賣/鉅額交易
2023/08/01	30.2	378.00	40.4	378.33	386.50	-10.2	6,568	-0.16%
2023/07/31	46	387.00	642	395.42	381.50	-596	6,503	-9.16%	大賣/鉅額交易
2023/07/28	701	379.42	349	355.67	379.50	352	6,140	5.73%	大買/大賣/鉅額交易
2023/07/27	596	344.16	152	344.87	345.00	444	5,791	7.67%	大買/大賣/鉅額交易
2023/07/26	3	314.00	0	0.00	314.00	3	5,613	0.05%
2023/07/24	0	0.00	2	303.25	300.00	-2	5,623	-0.04%
2023/07/21	3.9	300.91	1	303.50	307.50	2.9	5,689	0.05%
2023/07/20	1	307.00	295	308.69	305.50	-294	5,775	-5.09%	大賣/鉅額交易
2023/07/19	0	0.00	46	316.50	316.50	-46	5,780	-0.80%
2023/07/17	3	313.33	1	317.50	316.50	2	5,838	0.03%
2023/07/14	5	316.00	107	317.27	315.00	-102	5,845	-1.74%	大賣/鉅額交易
2023/07/13	1.9	326.77	53	322.13	324.50	-51.1	5,826	-0.88%
2023/07/12	1	325.00	5	316.00	316.00	-4	5,775	-0.07%
2023/07/11	0	0.00	8	320.50	320.50	-8	5,785	-0.14%
2023/07/10	1	318.00	0	0.00	321.00	1	5,805	0.02%
2023/07/07	0	0.00	2	306.77	310.00	-2	5,846	-0.03%
2023/07/06	0	0.00	52	318.57	315.00	-52	5,865	-0.89%
2023/07/05	6	320.75	1	320.00	323.50	5	5,874	0.09%
2023/07/04	2	308.24	16	307.13	316.00	-14	5,886	-0.24%
2023/07/03	0	0.00	0.7	302.42	301.00	-0.7	5,901	-0.01%
2023/06/30	0	0.00	19	300.71	304.00	-19	5,996	-0.32%
2023/06/29	3	297.00	1	301.50	300.00	2	6,035	0.03%
2023/06/27	0	0.00	1.4	294.00	292.50	-1.4	6,179	-0.02%
2023/06/26	0	0.00	36	300.07	296.50	-36	6,191	-0.58%
2023/06/21	0	0.00	2	312.75	311.50	-2	6,270	-0.03%
2023/06/20	43	331.92	3	323.83	322.50	40	6,406	0.62%
2023/06/19	70	333.19	2	332.50	332.50	68	6,509	1.04%
2023/06/16	0	0.00	2	337.00	331.50	-2	6,804	-0.03%
2023/06/15	27	344.20	15	343.00	337.50	12	7,098	0.17%
2023/06/14	1	330.00	146.7	330.30	332.00	-145.7	7,290	-2.00%	大賣/鉅額交易
2023/06/13	12	341.25	58	340.49	337.00	-46	7,439	-0.62%
2023/06/12	2	334.75	0	0.00	333.00	2	7,583	0.03%
2023/06/09	3	330.83	13.5	327.93	325.50	-10.5	7,642	-0.14%
2023/06/08	0	0.00	25.3	326.44	323.50	-25.3	7,780	-0.33%
2023/06/07	34	344.49	130.1	341.75	339.00	-96.1	7,849	-1.22%	大賣/
2023/06/06	116.2	336.75	110	338.31	337.00	6.2	8,050	0.08%	大買/大賣/
2023/06/05	100	336.04	36	333.50	328.50	64	8,003	0.80%
2023/06/02	14	349.43	1	348.00	336.00	13	8,006	0.16%
2023/06/01	26	345.52	92.2	341.34	348.50	-66.2	7,925	-0.84%
2023/05/31	75	343.92	565	352.47	340.00	-490	8,057	-6.08%	大賣/鉅額交易
2023/05/30	18	332.28	6	332.50	332.00	12	7,784	0.15%
2023/05/29	377.7	325.29	5	325.00	328.50	372.7	7,820	4.77%	大買/鉅額交易
2023/05/26	150	311.37	1	311.00	310.50	149	7,933	1.88%	大買/鉅額交易
2023/05/25	0	0.00	31	328.03	317.50	-31	8,093	-0.38%
2023/05/24	7.8	311.23	5	309.60	314.50	2.8	8,079	0.03%
2023/05/23	7	309.50	38	310.86	310.00	-31	8,320	-0.37%
2023/05/22	5	314.60	6.4	307.04	304.50	-1.4	8,621	-0.02%
2023/05/19	19	308.76	7	310.79	311.50	12	8,783	0.14%
2023/05/18	11	301.09	3	300.83	304.50	8	8,778	0.09%
2023/05/17	11	283.45	5	282.40	284.00	6	8,712	0.07%
2023/05/16	7	283.93	3.1	281.16	280.00	3.9	8,767	0.04%
2023/05/15	1	284.00	5.1	279.44	276.00	-4.1	8,856	-0.05%
2023/05/12	7	281.14	1	278.50	286.00	6	8,969	0.07%
2023/05/11	1	282.50	0	0.00	278.00	1	9,121	0.01%
2023/05/10	2	279.00	0	0.00	282.00	2	9,270	0.02%
2023/05/09	0	0.00	6.5	281.35	277.50	-6.5	9,322	-0.07%
2023/05/08	27	287.98	1	290.50	283.00	26	9,412	0.28%
2023/05/05	1	288.50	0.2	284.00	283.00	0.8	9,555	0.01%
2023/05/04	0	0.00	2.4	274.45	276.00	-2.4	9,619	-0.03%
2023/05/03	0	0.00	1	280.00	275.50	-1	9,693	-0.01%
2023/05/02	3.5	284.99	1	278.00	283.50	2.5	9,732	0.03%
2023/04/28	2	278.00	5	279.20	279.50	-3	9,742	-0.03%
2023/04/27	3	275.17	2	273.50	273.50	1	9,691	0.01%
2023/04/26	3	271.50	0	0.00	271.50	3	9,643	0.03%
2023/04/25	2	283.75	8	276.75	272.00	-6	9,564	-0.06%
2023/04/24	14	294.11	0	0.00	290.50	14	9,456	0.15%
2023/04/21	0	0.00	6.5	297.19	291.00	-6.5	9,423	-0.07%
2023/04/20	4	303.25	4	299.75	301.00	0	9,374	0.00%
2023/04/19	9	307.06	0	0.00	303.50	9	9,346	0.10%
2023/04/18	123	314.02	4	316.00	311.50	119	9,321	1.28%	大買/鉅額交易
2023/04/17	8	313.69	2	311.25	315.00	6	9,266	0.06%
2023/04/14	2	315.00	16	313.31	313.00	-14	9,239	-0.15%
2023/04/13	0	0.00	82	318.47	311.00	-82	9,183	-0.89%
2023/04/12	3	325.67	41	317.05	325.50	-38	9,112	-0.42%
2023/04/11	0	0.00	320	322.75	320.00	-320	9,043	-3.54%	大賣/鉅額交易
2023/04/10	17	328.97	6	328.75	326.00	11	9,013	0.12%
2023/04/07	63	326.86	40.1	325.70	324.50	22.9	8,947	0.26%
2023/04/06	71	319.97	17	316.97	323.00	54	8,877	0.61%
2023/03/31	254	317.21	0	0.00	324.00	254	8,813	2.88%	大買/鉅額交易
2023/03/30	60	313.67	0	0.00	310.50	60	8,695	0.69%
2023/03/29	2	306.50	6	308.33	306.00	-4	8,645	-0.05%
2023/03/28	56	328.79	0	0.00	315.00	56	8,601	0.65%
2023/03/27	20	324.38	20	322.18	316.50	0	8,485	0.00%
2023/03/24	7	331.50	161	336.23	325.50	-154	8,469	-1.82%	大賣/鉅額交易
2023/03/23	280	331.33	125	330.91	334.50	155	8,363	1.85%	大買/大賣/鉅額交易
2023/03/22	56	327.73	530	326.31	323.50	-474	8,242	-5.75%	大賣/鉅額交易
2023/03/21	45	327.78	26	323.48	325.00	19	8,118	0.23%
2023/03/20	415	315.18	338	318.58	324.50	77	7,812	0.99%	大買/大賣/
2023/03/17	158	307.00	82	305.65	303.50	76	7,499	1.01%	大買/
2023/03/16	145	296.13	25	293.98	296.00	120	7,232	1.66%	大買/鉅額交易
2023/03/15	142	302.24	95	302.65	295.00	47	7,106	0.66%	大買/
2023/03/14	108	294.68	97	292.05	289.00	11	6,909	0.16%	大買/
2023/03/13	144	291.08	33	283.09	297.00	111	6,875	1.61%	大買/鉅額交易
2023/03/10	144	293.32	22	289.80	291.50	122	6,741	1.81%	大買/鉅額交易
2023/03/09	232	296.18	56	295.16	295.00	176	6,660	2.64%	大買/鉅額交易
2023/03/08	60	281.88	3	279.50	283.50	57	6,405	0.89%
2023/03/07	10	287.00	10	284.05	281.50	0	6,414	0.00%
2023/03/06	22	283.36	0	0.00	280.50	22	6,421	0.34%
2023/03/03	57.1	292.31	217.1	289.96	283.00	-160	6,468	-2.47%	大賣/鉅額交易
2023/03/02	67	290.41	119	292.43	287.00	-52	6,412	-0.81%	大賣/
2023/03/01	128	291.94	89	289.80	290.00	39	6,335	0.62%	大買/
2023/02/24	106	288.50	214.3	291.86	283.00	-108.3	6,277	-1.72%	大買/大賣/鉅額交易
2023/02/23	142	287.38	42	289.13	289.50	100	6,234	1.60%	大買/
2023/02/22	53	269.17	176	262.43	266.50	-123	6,186	-1.99%	大賣/鉅額交易
2023/02/21	589	283.25	401	282.44	281.50	188	6,136	3.06%	大買/大賣/鉅額交易
2023/02/20	100.6	269.76	5	266.50	280.00	95.6	6,047	1.58%
2023/02/17	119	254.63	58	258.03	260.00	61	5,796	1.05%	大買/
2023/02/16	287	246.83	121	249.57	252.00	166	5,679	2.92%	大買/大賣/鉅額交易
2023/02/15	20	236.25	714.5	236.27	235.50	-694.5	5,670	-12.25%	大賣/鉅額交易
2023/02/14	0	0.00	36	246.75	246.00	-36	5,652	-0.64%
2023/02/13	23	250.11	17	250.44	244.00	6	5,834	0.10%
2023/02/10	40	247.50	113	252.89	247.00	-73	5,986	-1.22%	大賣/
2023/02/09	39	266.01	20	266.25	262.00	19	5,936	0.32%
2023/02/08	34	262.34	15	261.17	268.00	19	5,802	0.33%
2023/02/07	68	246.48	20	247.33	244.00	48	5,686	0.84%
2023/02/06	63	245.17	8	245.31	245.50	55	5,694	0.97%
2023/02/03	55.1	236.73	205	241.91	247.50	-149.9	5,663	-2.65%	大賣/鉅額交易
2023/02/02	282.9	225.94	4	224.13	233.50	278.9	5,633	4.95%	大買/鉅額交易
2023/02/01	159.5	212.43	18	211.14	219.00	141.5	5,538	2.55%	大買/鉅額交易
2023/01/31	107.7	209.42	14	206.50	210.00	93.7	5,479	1.71%	大買/
2023/01/30	32	202.77	5	198.60	201.50	27	5,428	0.50%
2023/01/17	100	189.70	12	189.25	187.50	88	5,478	1.61%
2023/01/16	83.9	188.43	4	188.50	188.50	79.9	5,568	1.43%
2023/01/13	0	0.00	2	188.00	183.00	-2	5,575	-0.04%
2023/01/12	42	190.73	2	189.00	186.00	40	5,579	0.72%
2023/01/11	3.1	188.66	11	188.55	190.00	-7.9	5,572	-0.14%
2023/01/10	10	188.75	46	187.49	188.00	-36	5,560	-0.65%
2023/01/09	24.6	186.57	13.2	186.39	186.50	11.3	5,541	0.20%
2023/01/06	76.1	180.22	2	177.50	182.00	74.1	5,521	1.34%
2023/01/05	0	0.00	4.1	177.89	175.00	-4.1	5,521	-0.08%
2023/01/04	20	175.00	10.3	174.50	176.00	9.7	5,547	0.18%
2023/01/03	14.4	171.53	4	166.25	174.00	10.4	5,563	0.19%
2022/12/30	0	0.00	5.7	169.05	165.00	-5.7	5,557	-0.10%
2022/12/29	9.2	167.84	0	0.00	168.00	9.2	5,567	0.17%
2022/12/28	0	0.00	24.5	167.44	166.50	-24.5	5,593	-0.44%
2022/12/27	2	173.75	11	170.77	172.50	-9	5,615	-0.16%
2022/12/26	3.4	171.64	18	166.50	170.50	-14.6	5,650	-0.26%
2022/12/23	2	169.00	1	170.00	170.00	1	5,678	0.02%
2022/12/22	0	0.00	43	172.07	170.00	-43	5,695	-0.75%
2022/12/20	2	182.50	81	176.59	172.00	-79	5,756	-1.37%
2022/12/19	0	0.00	1	181.00	181.50	-1	5,757	-0.02%
2022/12/16	0	0.00	100	179.17	181.00	-100	5,766	-1.73%
2022/12/15	0	0.00	0.5	187.00	186.00	-0.5	5,749	-0.01%
2022/12/12	20	186.50	0	0.00	186.00	20	5,677	0.35%
2022/12/08	0	0.00	50	189.40	187.00	-50	5,682	-0.88%
2022/12/07	41	195.39	0	0.00	187.50	41	5,668	0.72%
2022/12/06	1	196.50	0	0.00	195.50	1	5,611	0.02%
2022/12/05	15	214.17	45	209.50	207.00	-30	5,568	-0.54%
2022/12/02	0	0.00	10	209.00	209.00	-10	5,496	-0.18%
2022/12/01	2	207.50	52	206.71	206.50	-50	5,505	-0.91%
2022/11/30	1	199.50	0	0.00	198.00	1	5,487	0.02%
2022/11/29	2	195.50	17	198.79	199.00	-15	5,520	-0.27%
2022/11/28	10	207.50	1	204.50	202.00	9	5,519	0.16%
2022/11/25	3	211.50	6.7	209.15	207.50	-3.7	5,661	-0.06%
2022/11/24	43.9	206.36	0	0.00	213.50	43.9	5,546	0.79%
2022/11/23	143	199.87	5	200.00	199.00	138	5,324	2.59%	大買/鉅額交易
2022/11/22	42	204.80	62	201.21	197.00	-20	5,282	-0.38%
2022/11/21	94.1	206.76	46	208.58	207.00	48.1	5,187	0.93%
2022/11/18	101	195.57	3	193.00	203.00	98	5,054	1.94%	大買/
2022/11/17	12	193.21	12	190.83	191.00	0	4,838	0.00%
2022/11/16	47	186.11	1	179.00	192.50	46	4,733	0.97%
2022/11/15	18	177.81	15	180.00	180.50	3	4,545	0.07%
2022/11/14	40	181.91	6	178.08	179.50	34	4,463	0.76%
2022/11/11	203	182.62	13	180.81	175.50	190	4,397	4.32%	大買/鉅額交易
2022/11/10	7	171.50	11	173.73	171.00	-4	4,261	-0.09%
2022/11/09	12	177.17	9	177.00	177.00	3	4,222	0.07%
2022/11/08	14	174.29	28	174.05	169.00	-14	4,037	-0.35%
2022/11/07	2	159.00	7	156.57	164.50	-5	3,854	-0.13%
2022/11/04	6	161.33	8	158.56	158.00	-2	3,799	-0.05%
2022/11/03	8	158.06	4	154.13	159.00	4	3,761	0.11%
2022/11/02	29	153.81	1	157.00	155.50	28	3,700	0.76%
2022/11/01	1	151.00	0	0.00	153.00	1	3,633	0.03%
2022/10/31	6	151.00	16	150.13	151.00	-10	3,568	-0.28%
2022/10/28	0	0.00	199	139.00	139.00	-199	3,427	-5.81%	大賣/鉅額交易
2022/10/27	20	141.00	6	147.00	147.00	14	3,392	0.41%
2022/10/26	1	140.00	0	0.00	137.50	1	3,406	0.03%
2022/10/25	1	146.00	0	0.00	140.00	1	3,459	0.03%
2022/10/24	350	159.61	360	156.18	150.50	-10	3,371	-0.30%	大買/大賣/
2022/10/20	10	148.50	0	0.00	153.00	10	3,310	0.30%
2022/10/19	0	0.00	1	148.50	148.50	-1	3,323	-0.03%
2022/10/17	1	146.00	0	0.00	149.00	1	3,405	0.03%
2022/10/13	10	146.00	12	141.67	137.50	-2	3,573	-0.06%
2022/10/12	1	147.00	0	0.00	145.50	1	3,562	0.03%
2022/10/11	0	0.00	1	147.00	146.00	-1	3,607	-0.03%
2022/10/06	5	161.40	2	161.00	161.00	3	3,655	0.08%
2022/10/05	2	160.00	15	158.17	158.50	-13	3,665	-0.35%
2022/10/04	7	159.71	12	157.50	158.50	-5	3,686	-0.14%
2022/10/03	20	153.75	15	152.00	153.00	5	3,673	0.14%
2022/09/30	22	148.91	5	153.00	153.00	17	3,686	0.46%
2022/09/29	2	147.50	2	152.00	147.00	0	3,690	0.00%
2022/09/28	0	0.00	2	146.25	146.00	-2	3,721	-0.05%
2022/09/26	0	0.00	10	152.75	149.00	-10	3,792	-0.26%
2022/09/23	2	161.50	1	162.50	161.50	1	3,850	0.03%
2022/09/22	1	167.50	0	0.00	166.50	1	3,904	0.03%
2022/09/21	0	0.00	10	167.50	168.50	-10	3,906	-0.26%
2022/09/20	2	170.75	2	170.25	169.00	0	3,926	0.00%
2022/09/19	1	173.00	0	0.00	168.50	1	3,966	0.03%
2022/09/16	1	176.50	21	173.93	170.50	-20	3,991	-0.50%
2022/09/15	0	0.00	10	175.50	175.50	-10	4,028	-0.25%
2022/09/14	2	172.00	51	168.74	174.50	-49	4,052	-1.21%
2022/09/13	2	176.75	0	0.00	176.50	2	4,056	0.05%
2022/09/12	1	177.00	1	177.50	175.00	0	4,086	0.00%
2022/09/08	1	170.50	11	171.59	172.50	-10	4,101	-0.24%
2022/09/07	3	172.67	30	173.00	171.00	-27	4,104	-0.66%
2022/09/06	2	185.50	10	187.20	178.50	-8	4,071	-0.20%
2022/09/05	5	191.90	2	195.00	190.00	3	4,054	0.07%
2022/09/02	3	204.83	36	206.68	201.00	-33	4,027	-0.82%
2022/09/01	42	209.76	69	213.63	205.50	-27	3,975	-0.68%
2022/08/31	3	199.83	1	198.00	204.00	2	3,791	0.05%
2022/08/30	2	196.50	0	0.00	196.50	2	3,878	0.05%
2022/08/26	0	0.00	54	206.47	205.00	-54	3,956	-1.36%
2022/08/25	67	205.86	72	209.18	208.00	-5	4,060	-0.12%
2022/08/24	0	0.00	4	198.50	198.50	-4	4,090	-0.10%
2022/08/22	1	203.00	1	204.50	200.00	0	4,201	0.00%
2022/08/19	0	0.00	8	208.50	206.00	-8	4,237	-0.19%
2022/08/18	1	209.50	5	210.00	209.00	-4	4,252	-0.09%
2022/08/17	1	206.00	1	206.00	206.50	0	4,228	0.00%
2022/08/16	0	0.00	2	203.50	205.00	-2	4,264	-0.05%
2022/08/15	2	210.00	21	205.64	210.00	-19	4,273	-0.44%
2022/08/12	6	197.58	21	198.43	200.00	-15	4,316	-0.35%
2022/08/11	66	190.04	5	189.90	190.00	61	4,317	1.41%
2022/08/10	0	0.00	2	183.00	183.00	-2	4,331	-0.05%
2022/08/08	0	0.00	36	189.40	189.50	-36	4,566	-0.79%
2022/08/05	0	0.00	2	193.50	193.00	-2	4,787	-0.04%
2022/08/02	0	0.00	1	194.50	190.50	-1	4,873	-0.02%
2022/08/01	2	205.50	21	203.26	204.00	-19	4,837	-0.39%
2022/07/29	0	0.00	2	202.00	201.00	-2	4,791	-0.04%
2022/07/28	2	199.25	1	204.00	198.00	1	4,824	0.02%
2022/07/27	0	0.00	2	201.00	202.00	-2	4,829	-0.04%
2022/07/26	1	201.00	0	0.00	199.50	1	4,878	0.02%
2022/07/25	1	210.50	0	0.00	210.50	1	4,856	0.02%
2022/07/22	4	218.00	2	224.50	213.00	2	4,860	0.04%
2022/07/21	2	214.50	2	215.50	219.00	0	4,805	0.00%
2022/07/20	6	209.83	8	215.38	212.50	-2	4,748	-0.04%
2022/07/19	2	205.00	2	205.50	203.00	0	4,654	0.00%
2022/07/11	1	200.50	0	0.00	200.50	1	4,544	0.02%
2022/07/08	10	204.50	0	0.00	202.50	10	4,523	0.22%
2022/07/07	10	199.00	0	193.00	199.00	10	4,484	0.22%
2022/07/05	18	195.42	25	195.60	198.00	-7	4,428	-0.16%
2022/07/04	15	198.77	23	195.89	198.00	-8	4,358	-0.18%
2022/07/01	2	204.25	11.3	204.74	192.50	-9.3	4,302	-0.21%
2022/06/30	2	209.75	15	213.83	209.00	-13	4,206	-0.31%
2022/06/29	0	0.00	5	222.50	227.00	-5	4,161	-0.12%
2022/06/28	0	0.00	5	223.50	227.00	-5	4,153	-0.12%
2022/06/27	31	232.90	15	233.40	232.50	16	4,141	0.39%
2022/06/24	5	225.50	0	0.00	221.00	5	4,098	0.12%
2022/06/23	15	222.33	30	216.83	219.50	-15	4,074	-0.37%
2022/06/21	1	234.00	29	232.79	233.00	-28	3,991	-0.70%
2022/06/20	0	0.00	2	236.50	235.00	-2	4,000	-0.05%
2022/06/17	12	256.42	75	251.75	255.50	-63	3,966	-1.59%
2022/06/15	0	0.00	3	270.67	269.50	-3	3,963	-0.08%
2022/06/14	1	268.00	0	0.00	271.50	1	3,996	0.03%
2022/06/13	3	278.33	12	278.50	274.00	-9	4,007	-0.22%
2022/06/10	1	297.50	1	295.00	296.50	0	4,041	0.00%
2022/06/09	1	305.50	0	0.00	302.00	1	4,034	0.02%
2022/06/08	2	308.25	52	313.31	307.00	-50	4,028	-1.24%
2022/06/07	106	302.06	0	0.00	302.00	106	3,963	2.67%	大買/鉅額交易
2022/06/06	23	301.04	0	0.00	297.50	23	3,947	0.58%
2022/06/02	36	312.76	10	316.50	303.50	26	3,947	0.66%
2022/06/01	10	315.00	5.1	321.50	321.50	5	3,855	0.13%
2022/05/31	3	288.83	5	290.70	292.50	-2	3,784	-0.05%
2022/05/30	6	292.17	7	290.79	291.50	-1	3,790	-0.03%
2022/05/27	1	277.00	1	274.50	278.50	0	3,785	0.00%
2022/05/26	11	277.05	4	271.25	270.00	7	3,826	0.18%
2022/05/25	4	269.00	1	263.50	273.00	3	3,845	0.08%
2022/05/24	1	273.50	0	0.00	264.50	1	3,919	0.03%
2022/05/23	0	0.00	1	285.00	277.50	-1	3,885	-0.03%
2022/05/20	3	284.17	0	0.00	278.50	3	3,894	0.08%
2022/05/19	1	265.50	0	0.00	276.00	1	3,797	0.03%
2022/05/17	11	271.82	0	0.00	274.50	11	3,696	0.30%
2022/05/16	5	276.40	20	292.05	265.50	-15	3,666	-0.41%
2022/05/13	21	285.43	0	0.00	284.00	21	3,560	0.59%
2022/05/12	0	0.00	5	273.90	283.00	-5	3,363	-0.15%
2022/05/11	2	258.50	6	253.42	257.50	-4	3,242	-0.12%
2022/05/10	10	245.55	5	247.90	250.00	5	3,270	0.15%
2022/05/05	0	0.00	59	263.00	261.00	-59	3,316	-1.78%
2022/05/04	15	262.33	10	260.95	256.00	5	3,295	0.15%
2022/05/03	86	264.09	0	0.00	264.50	86	3,295	2.61%
2022/04/29	12	253.71	0	0.00	251.00	12	3,295	0.36%
2022/04/28	51	244.29	0	0.00	247.00	51	3,425	1.49%
2022/04/27	2	242.00	0	0.00	242.00	2	3,497	0.06%
2022/04/26	3	247.50	0	0.00	247.50	3	3,488	0.09%
2022/04/25	0.1	254.00	0	0.00	251.50	0.1	3,576	0.00%
2022/04/22	0	0.00	10	269.50	268.00	-10	3,585	-0.28%
2022/04/18	0	0.00	5	270.00	274.50	-5	3,637	-0.14%
2022/04/15	2	265.00	65	266.67	265.00	-63	3,629	-1.74%
2022/04/14	2	287.75	11	284.19	281.50	-9	3,629	-0.25%
2022/04/13	0	0.00	61	287.61	289.00	-61	3,683	-1.66%
2022/04/12	0.1	291.00	8	284.38	285.00	-8	3,685	-0.22%
2022/04/11	0	0.00	17.1	298.47	285.50	-17.1	3,670	-0.47%
2022/04/08	10	305.00	33.2	308.05	307.50	-23.2	3,647	-0.64%
2022/04/07	1	309.00	0.7	314.50	306.00	0.3	3,643	0.01%
2022/04/06	2	317.00	0	0.00	319.00	2	3,636	0.05%
2022/03/31	3	315.00	0	0.00	315.00	3	3,702	0.08%
2022/03/30	0	0.00	50	325.69	322.50	-50	3,728	-1.34%
2022/03/23	1	336.00	1.8	344.47	335.00	-0.8	3,921	-0.02%
2022/03/18	0	0.00	1.3	329.36	331.50	-1.3	3,965	-0.03%
2022/03/17	3.1	336.00	2	335.25	335.00	1.1	3,950	0.03%
2022/03/15	0	0.00	50	302.75	304.00	-50	3,868	-1.29%
2022/03/11	1	336.00	0	0.00	337.00	1	3,851	0.03%
2022/03/09	0.1	345.00	0	0.00	335.00	0.1	3,975	0.00%
2022/03/07	0	0.00	0.2	347.75	345.50	-0.2	3,956	-0.01%
2022/03/04	0	0.00	42	374.70	372.50	-42	3,946	-1.06%
2022/03/02	50	378.40	67.1	382.71	377.00	-17.1	4,005	-0.43%
2022/03/01	1.3	385.32	0	0.00	392.00	1.3	4,088	0.03%
2022/02/24	0	0.00	85.5	353.37	343.50	-85.5	4,005	-2.13%
2022/02/23	3	380.33	3	377.00	377.00	0	3,949	0.00%
2022/02/22	34	383.94	22.7	379.22	376.00	11.4	3,991	0.28%
2022/02/21	7	391.29	0	0.00	397.00	7	3,977	0.18%
2022/02/18	52	388.24	0	0.00	392.00	52	4,015	1.29%
2022/02/17	3	392.00	0	0.00	390.00	3	4,078	0.07%
2022/02/16	84.1	402.35	29	405.24	401.50	55.1	4,137	1.33%
2022/02/15	1.3	397.25	0	0.00	395.00	1.3	4,200	0.03%
2022/02/14	53	374.68	5.2	383.81	377.50	47.8	4,226	1.13%
2022/02/11	0	0.00	0.2	392.67	391.00	-0.2	4,311	0.00%
2022/02/10	0	0.00	5.8	398.00	396.50	-5.8	4,501	-0.13%
2022/02/09	1	413.00	2	410.00	410.00	-1	4,517	-0.02%
2022/02/07	1	394.00	1	391.50	394.00	0	4,614	0.00%
2022/01/26	2	397.00	1	396.50	395.00	1	4,811	0.02%
2022/01/25	2	405.50	0	0.00	396.00	2	4,972	0.04%
2022/01/24	3	396.33	2	408.50	410.00	1	5,086	0.02%
2022/01/21	2	412.00	1	422.50	405.00	1	5,152	0.02%
2022/01/20	0.1	445.50	0	0.00	445.00	0.1	5,258	0.00%
2022/01/19	0	0.00	2	433.50	428.00	-2	5,345	-0.04%
2022/01/18	2.3	447.53	273	427.98	435.50	-270.7	5,508	-4.91%	大賣/鉅額交易
2022/01/17	30.1	416.88	1	414.50	414.50	29.1	5,637	0.52%
2022/01/14	154	411.75	10	409.50	411.50	144	5,954	2.42%	大買/鉅額交易
2022/01/13	3	423.33	1	426.50	422.00	2	6,140	0.03%
2022/01/12	2	426.25	2	427.50	433.00	0	6,196	0.00%
2022/01/11	0	0.00	31	427.92	430.00	-31	6,247	-0.50%
2022/01/07	0	0.00	181	450.05	436.00	-181	6,406	-2.83%	大賣/鉅額交易
2022/01/05	0	0.00	13	482.00	476.00	-13	6,362	-0.20%
2022/01/04	0	0.00	8	481.75	481.50	-8	6,387	-0.13%
2022/01/03	0	0.00	280	487.24	483.00	-280	6,446	-4.34%	大賣/鉅額交易
2021/12/30	0	0.00	1	499.00	499.00	-1	6,486	-0.02%
2021/12/29	0	0.00	1	501.00	501.00	-1	6,522	-0.02%
2021/12/27	0	0.00	18	500.11	500.00	-18	6,527	-0.28%
2021/12/24	120	497.13	5	505.00	496.00	115	6,566	1.75%	大買/鉅額交易
2021/12/23	129	501.36	0	0.00	499.00	129	6,585	1.96%	大買/鉅額交易
2021/12/22	20	502.00	0	0.00	487.00	20	6,636	0.30%
2021/12/20	0	0.00	1	471.00	471.00	-1	6,630	-0.02%
2021/12/17	0	0.00	20	483.85	480.50	-20	6,627	-0.30%
2021/12/16	21	498.83	1	496.00	496.00	20	6,603	0.30%
2021/12/15	5.1	494.47	5.1	496.43	493.00	-0.1	6,624	0.00%
2021/12/14	2	492.75	0.1	487.50	481.00	1.9	6,610	0.03%
2021/12/13	1	507.00	18	503.22	503.00	-17	6,625	-0.26%
2021/12/06	1	533.00	10	532.00	530.00	-9	6,728	-0.13%
2021/12/03	13.1	534.54	5	541.00	546.00	8.1	6,669	0.12%
2021/11/30	0.1	520.00	0	0.00	507.00	0.1	6,554	0.00%
2021/11/29	1.1	493.10	0	0.00	511.00	1.1	6,550	0.02%
2021/11/26	1	494.00	0	0.00	492.00	1	6,532	0.02%
2021/11/25	12	488.54	107	493.81	500.00	-95	6,510	-1.46%	大賣/
2021/11/24	5	523.00	0	0.00	512.00	5	6,396	0.08%
2021/11/23	4	517.75	0	0.00	515.00	4	6,404	0.06%
2021/11/22	5	516.00	0	0.00	512.00	5	6,408	0.08%
2021/11/19	2	531.00	0	0.00	520.00	2	6,369	0.03%
2021/11/18	10	545.50	0	0.00	537.00	10	6,323	0.16%
2021/11/17	33	534.73	39	530.79	532.00	-6	6,279	-0.10%
2021/11/16	2	537.00	0	0.00	539.00	2	6,234	0.03%
2021/11/15	4	559.75	0	0.00	553.00	4	6,192	0.06%
2021/11/12	21	556.95	10	568.00	550.00	11	6,132	0.18%
2021/11/11	130	542.93	23	546.30	538.00	107	6,053	1.77%	大買/鉅額交易
2021/11/10	0	0.00	2	527.00	535.00	-2	5,973	-0.03%
2021/11/09	2.1	538.98	1	516.00	547.00	1.1	5,878	0.02%
2021/11/05	5	529.00	0	0.00	510.00	5	5,728	0.09%
2021/11/04	0	0.00	19	548.32	516.00	-19	5,737	-0.33%
2021/11/03	7	530.14	31	525.13	540.00	-24	5,727	-0.42%
2021/11/02	15	580.00	30	580.63	575.00	-15	5,537	-0.27%
2021/11/01	20.1	575.38	6	579.50	591.00	14.1	5,400	0.26%
2021/10/29	8	539.50	1	538.00	538.00	7	5,328	0.13%
2021/10/28	22	547.82	26	546.04	544.00	-4	5,205	-0.08%
2021/10/27	13.1	513.60	0	0.00	532.00	13.1	4,986	0.26%
2021/10/26	8	512.88	24	502.48	484.50	-16	4,843	-0.33%
2021/10/25	36	505.64	50	503.30	504.00	-14	4,700	-0.30%
2021/10/22	62.1	471.06	378	453.40	485.00	-316	4,543	-6.95%	大賣/鉅額交易
2021/10/21	430.2	445.50	124	445.17	445.50	306.2	4,271	7.17%	大買/大賣/鉅額交易
2021/10/20	6.1	398.26	2	395.25	405.00	4.1	4,118	0.10%
2021/10/19	17	387.65	4	391.00	391.50	13	4,153	0.31%
2021/10/18	27	391.72	8.4	395.70	377.50	18.7	4,151	0.45%
2021/10/06	205	760.22	2.3	761.70	750.00	202.7	4,104	4.94%	大買/鉅額交易
2021/10/05	1.9	720.32	0.3	741.33	736.00	1.6	4,111	0.04%
2021/10/04	0.3	758.91	3.2	746.11	707.00	-2.8	4,085	-0.07%
2021/10/01	2.2	742.23	0	0.00	745.00	2.2	4,049	0.05%
2021/09/30	6	772.33	2	748.50	766.00	4	4,011	0.10%
2021/09/29	8	772.25	7.2	755.08	733.00	0.8	3,958	0.02%
2021/09/28	0	0.00	2	790.00	804.00	-2	3,923	-0.05%
2021/09/27	16	766.94	0	0.00	791.00	16	3,890	0.41%
2021/09/22	0	0.00	2.1	749.81	737.00	-2.1	3,759	-0.06%
2021/09/17	2	750.50	0.7	744.00	758.00	1.3	3,732	0.04%
2021/09/16	0	0.00	0.1	694.00	718.00	-0.1	3,622	0.00%
2021/09/15	1	692.00	1.2	687.47	692.00	-0.2	3,558	-0.01%
2021/09/14	1.3	685.34	0	0.00	679.00	1.3	3,558	0.04%
2021/09/13	5	683.80	0.1	681.00	672.00	4.9	3,550	0.14%
2021/09/10	2.3	698.96	2	689.00	686.00	0.3	3,551	0.01%
2021/09/09	21.4	668.61	0	0.00	680.00	21.4	3,528	0.61%
2021/09/08	18.3	670.58	37.1	674.25	671.00	-18.8	3,512	-0.54%
2021/09/07	3	673.05	1.4	674.36	663.00	1.6	3,469	0.05%
2021/09/06	13.2	680.83	1.4	685.69	687.00	11.8	3,473	0.34%
2021/09/03	1.5	653.84	10.1	655.27	676.00	-8.6	3,424	-0.25%
2021/09/02	10	618.00	1.3	627.96	615.00	8.7	3,410	0.25%
2021/09/01	1.6	628.52	0	0.00	632.00	1.6	3,427	0.05%
2021/08/31	1	614.00	0	0.00	612.00	1	3,422	0.03%
2021/08/30	0	0.00	15	615.20	604.00	-15	3,431	-0.44%
2021/08/27	0	0.00	0.2	616.16	610.00	-0.2	3,449	-0.01%
2021/08/26	1.1	621.60	0.1	628.00	620.00	1	3,461	0.03%
2021/08/25	39.2	606.04	14	604.07	624.00	25.2	3,425	0.74%
2021/08/24	74	602.22	294.6	600.00	606.00	-220.6	3,396	-6.50%	大賣/鉅額交易
2021/08/23	0.4	616.25	0	0.00	617.00	0.4	3,386	0.01%
2021/08/20	0.2	591.11	16	594.63	586.00	-15.8	3,370	-0.47%
2021/08/19	2	611.50	132.8	600.34	581.00	-130.8	3,359	-3.89%	大賣/鉅額交易
2021/08/18	2.8	606.50	0	0.00	632.00	2.8	3,387	0.08%
2021/08/17	0	0.00	2.1	589.71	585.00	-2.1	3,426	-0.06%
2021/08/16	0.1	608.00	0	0.00	608.00	0.1	3,472	0.00%
2021/08/12	10	674.80	0	677.00	664.00	10	3,550	0.28%
2021/08/11	6	660.68	0	0.00	653.00	6	3,633	0.17%
2021/08/10	22	717.14	37.9	711.32	700.00	-15.9	3,653	-0.44%
2021/08/09	26.3	743.45	0.4	740.83	719.00	25.9	3,692	0.70%
2021/08/06	3	746.67	0	0.00	740.00	3	3,707	0.08%
2021/08/05	0	0.00	32	746.13	756.00	-32	3,775	-0.85%
2021/08/04	1	774.00	97.6	773.27	743.00	-96.6	3,898	-2.48%
2021/08/03	127.5	785.90	17	779.53	794.00	110.5	3,848	2.87%	大買/鉅額交易
2021/08/02	14.1	766.32	8	762.25	778.00	6.1	3,836	0.16%
2021/07/30	83	740.50	5.3	734.75	730.00	77.7	3,795	2.05%
2021/07/29	13.3	678.59	0.1	677.00	715.00	13.2	3,754	0.35%
2021/07/28	14.1	663.23	1.3	650.78	650.00	12.8	3,760	0.34%
2021/07/27	67.3	738.40	10	736.30	709.00	57.3	3,771	1.52%
2021/07/26	34	724.88	22	718.00	715.00	12	3,744	0.32%
2021/07/23	6	714.33	3.2	722.66	713.00	2.8	3,842	0.07%
2021/07/22	14.2	729.56	2.5	725.80	723.00	11.7	3,839	0.31%
2021/07/21	10.4	736.90	0.4	724.70	716.00	10	3,835	0.26%
2021/07/20	6	741.00	85	749.92	708.00	-79	3,804	-2.08%
2021/07/19	2	774.50	3	776.33	773.00	-1	3,759	-0.03%
2021/07/16	9	766.22	17	761.29	754.00	-8	3,760	-0.21%
2021/07/15	27	755.81	2	765.50	768.00	25	3,722	0.67%
2021/07/14	36	725.33	73	715.12	740.00	-37	3,656	-1.01%
2021/07/13	27	730.56	10	737.80	739.00	17	3,640	0.47%
2021/07/09	1	611.00	66	611.35	611.00	-65	3,524	-1.84%
2021/07/08	3	630.00	0	0.00	630.00	3	3,561	0.08%
2021/07/07	0	0.00	3	630.67	631.00	-3	3,607	-0.08%
2021/07/06	2	670.00	2	659.00	640.00	0	3,691	0.00%
2021/07/05	2	663.50	1	663.85	660.00	1	3,765	0.03%
2021/07/02	2	626.50	0	0.00	632.00	2	3,784	0.05%
2021/07/01	0	0.00	0.5	632.83	616.00	-0.5	3,814	-0.01%
2021/06/28	2	632.00	38	611.92	639.00	-36	4,023	-0.89%
2021/06/24	0	0.00	1	635.00	632.00	-1	4,301	-0.02%
2021/06/23	2	637.50	5	641.40	639.00	-3	4,489	-0.07%
2021/06/22	60	653.00	1	632.00	621.00	59	4,534	1.30%
2021/06/21	22	661.64	0	0.00	651.00	22	4,574	0.48%
2021/06/18	2	682.00	20	682.45	671.00	-18	4,639	-0.39%
2021/06/17	0	0.00	1	675.00	675.00	-1	4,711	-0.02%
2021/06/16	0	0.00	2	673.00	668.00	-2	4,814	-0.04%
2021/06/15	39	686.46	7	681.00	694.00	32	4,953	0.65%
2021/06/11	3	671.67	0	0.00	658.00	3	5,107	0.06%
2021/06/10	1	662.00	2	660.00	663.00	-1	5,129	-0.02%
2021/06/09	2	660.50	83	650.95	650.00	-81	5,196	-1.56%
2021/06/08	0	0.00	3	678.33	670.00	-3	5,289	-0.06%
2021/06/07	1	677.00	3	686.00	695.00	-2	5,344	-0.04%
2021/06/04	0	0.00	1	696.00	691.00	-1	5,394	-0.02%
2021/06/03	4	705.50	0	0.00	720.00	4	5,445	0.07%
2021/06/02	3	693.33	32	689.34	693.00	-29	5,515	-0.53%
2021/06/01	28	723.93	0	0.00	713.00	28	5,559	0.50%
2021/05/31	2	705.00	71	723.82	716.00	-69	5,591	-1.23%
2021/05/28	4	702.75	8	706.00	695.00	-4	5,615	-0.07%
2021/05/27	0	0.00	1	689.00	698.00	-1	5,669	-0.02%
2021/05/26	73	699.21	33	700.52	696.00	40	5,707	0.70%
2021/05/25	13.8	675.81	13	673.46	690.00	0.8	5,688	0.01%
2021/05/24	31	604.26	60	611.48	634.00	-29	5,642	-0.51%
2021/05/21	2	606.00	1	613.00	603.00	1	5,628	0.02%
2021/05/20	2	588.00	1	578.00	588.00	1	5,626	0.02%
2021/05/19	4	581.75	2	586.00	575.00	2	5,660	0.04%
2021/05/18	2	561.50	3	549.33	569.00	-1	5,717	-0.02%
2021/05/17	14	536.36	12	519.42	518.00	2	5,778	0.03%
2021/05/14	1	609.00	2	588.00	573.00	-1	5,769	-0.02%
2021/05/13	19	626.32	0	0.00	592.00	19	5,787	0.33%
2021/05/12	12	602.42	22	591.05	626.00	-10	5,816	-0.17%
2021/05/11	4	605.25	0	0.00	600.00	4	5,804	0.07%
2021/05/10	5	650.40	1	664.00	664.00	4	5,907	0.07%
2021/05/06	1	607.00	0	0.00	609.00	1	6,149	0.02%
2021/05/04	0	0.00	23	647.17	639.00	-23	6,308	-0.36%
2021/05/03	14	743.29	0	0.00	699.00	14	6,363	0.22%
2021/04/29	10	797.10	4	804.00	776.00	6	6,483	0.09%
2021/04/27	1	738.00	0	0.00	743.00	1	6,618	0.02%
2021/04/26	2	746.50	0	0.00	735.00	2	6,656	0.03%
2021/04/22	0	0.00	7	733.86	726.00	-7	6,844	-0.10%
2021/04/21	40	720.73	0	0.00	725.00	40	6,931	0.58%
2021/04/20	8	722.50	1	731.00	715.00	7	6,989	0.10%
2021/04/19	0	0.00	7	700.00	721.00	-7	7,033	-0.10%
2021/04/16	8	761.63	5	744.80	731.00	3	7,048	0.04%
2021/04/15	3	762.00	6	750.00	750.00	-3	7,108	-0.04%
2021/04/14	3	738.33	19	755.63	756.00	-16	7,234	-0.22%
2021/04/13	29	764.48	14	768.64	736.00	15	7,384	0.20%
2021/04/12	20	759.85	12	755.00	750.00	8	7,378	0.11%
2021/04/09	52	827.94	152	844.39	792.00	-100	7,328	-1.36%	大賣/
2021/04/08	21	877.29	26	867.38	880.00	-5	7,242	-0.07%
2021/04/07	8	894.38	22	880.05	872.00	-14	7,215	-0.19%
2021/04/06	7	891.43	2	908.00	886.00	5	7,193	0.07%
2021/04/01	2	879.00	0	0.00	879.00	2	7,169	0.03%
2021/03/31	1	875.00	0	0.00	870.00	1	7,138	0.01%
2021/03/29	13	873.08	51	879.39	889.00	-38	6,964	-0.55%
2021/03/26	82	857.38	15.1	851.63	872.00	66.9	6,769	0.99%
2021/03/25	5	779.40	13	779.85	793.00	-8	6,581	-0.12%
2021/03/24	13	771.54	0	0.00	777.00	13	6,527	0.20%
2021/03/23	6	768.33	4	773.25	774.00	2	6,484	0.03%
2021/03/22	3	769.67	5	791.80	766.00	-2	6,448	-0.03%
2021/03/19	26	781.77	21	774.81	780.00	5	6,378	0.08%
2021/03/18	6	854.67	12	863.17	818.00	-6	6,278	-0.10%
2021/03/17	123	835.87	155.4	829.08	847.00	-32.4	6,144	-0.53%	大買/大賣/
2021/03/16	3	781.00	4	790.00	770.00	-1	5,955	-0.02%
2021/03/15	13	792.92	48	795.58	778.00	-35	5,936	-0.59%
2021/03/12	54	773.85	36	774.39	781.00	18	5,865	0.31%
2021/03/11	20.2	742.96	3	742.67	743.00	17.2	5,754	0.30%
2021/03/10	58	683.98	5	682.20	676.00	53	5,705	0.93%
2021/03/09	0	0.00	5	656.40	673.00	-5	5,667	-0.09%
2021/03/08	4	668.25	2	668.00	654.00	2	5,646	0.04%
2021/03/04	10	641.30	5	636.00	636.00	5	5,672	0.09%
2021/03/03	0	0.00	0.3	630.00	648.00	-0.3	5,672	-0.01%
2021/03/02	0	0.00	30.2	679.69	646.00	-30.2	5,630	-0.54%
2021/02/26	1	680.00	4.1	676.54	662.00	-3.1	5,618	-0.06%
2021/02/25	0	0.00	86	720.65	704.00	-86	5,615	-1.53%
2021/02/24	0	0.00	1	744.00	707.00	-1	5,727	-0.02%
2021/02/23	1	747.00	4	741.00	742.00	-3	5,844	-0.05%
2021/02/22	9	775.44	0	0.00	760.00	9	5,942	0.15%
2021/02/19	3	757.00	0	0.00	750.00	3	5,908	0.05%
2021/02/18	15	777.47	5	756.00	770.00	10	5,889	0.17%
2021/02/17	37	732.49	4	717.25	747.00	33	5,819	0.57%
2021/02/05	11	693.73	0	0.00	686.00	11	5,745	0.19%
2021/02/04	5	690.00	0	0.00	694.00	5	5,759	0.09%
2021/02/03	6	684.33	0	0.00	694.00	6	5,733	0.10%
2021/02/02	5	695.40	4	703.75	698.00	1	5,688	0.02%
2021/02/01	6	655.83	5	680.00	658.00	1	5,639	0.02%
2021/01/29	9	680.00	14	696.71	669.00	-5	5,574	-0.09%
2021/01/28	13	709.08	18	731.28	681.00	-5	5,451	-0.09%
2021/01/27	24	716.63	48	685.94	724.00	-24	5,249	-0.46%
2021/01/26	18	681.78	6	701.33	659.00	12	5,115	0.23%
2021/01/25	4	719.25	2	725.50	703.00	2	4,995	0.04%
2021/01/22	5	722.40	3	703.67	750.00	2	4,872	0.04%
2021/01/21	305	644.19	271	656.11	682.00	34	4,712	0.72%	大買/大賣/
2021/01/20	11	591.45	0	0.00	620.00	11	4,559	0.24%
2021/01/19	2	640.00	9.1	625.00	625.00	-7.1	4,498	-0.16%
2021/01/18	32	620.66	1	618.00	629.00	31	4,433	0.70%
2021/01/15	7	638.71	5	635.00	612.00	2	4,334	0.05%
2021/01/14	12	599.92	123	611.58	638.00	-111	4,174	-2.66%	大賣/鉅額交易
2021/01/13	50	583.00	0	0.00	583.00	50	4,006	1.25%
2021/01/12	2	546.00	2	544.00	530.00	0	3,913	0.00%
2021/01/11	3	522.33	25	518.24	530.00	-22	3,853	-0.57%
2021/01/08	22	516.00	34	499.91	497.50	-12	3,790	-0.32%
2021/01/07	6	482.58	409	476.40	495.00	-403	3,705	-10.88%	大賣/鉅額交易
2021/01/06	91	472.09	661	474.76	479.50	-570	3,575	-15.94%	大賣/鉅額交易
2021/01/05	12	443.17	228	440.67	437.00	-216	3,391	-6.37%	大賣/鉅額交易
2021/01/04	16	447.34	0	0.00	432.00	16	3,375	0.47%
2020/12/29	1	425.50	0	0.00	424.00	1	3,400	0.03%
2020/12/28	25	424.76	6	428.42	427.50	19	3,397	0.56%
2020/12/25	17	401.53	5	405.00	405.00	12	3,351	0.36%
2020/12/24	6	398.67	6	393.00	393.00	0	3,351	0.00%
2020/12/23	18	395.00	0	0.00	399.50	18	3,389	0.53%
2020/12/18	35	403.79	0	0.00	390.50	35	3,574	0.98%
2020/12/16	0	0.00	1	407.00	407.50	-1	3,731	-0.03%
2020/12/15	2	399.50	0	0.00	389.50	2	3,794	0.05%
2020/12/14	2	402.00	0	0.00	397.50	2	3,829	0.05%
2020/12/11	16	420.94	11	410.00	409.00	5	3,941	0.13%
2020/12/10	1	419.50	0	0.00	420.00	1	3,969	0.03%
2020/12/09	16	433.50	22	433.89	425.00	-6	4,058	-0.15%
2020/12/08	19	422.13	1	429.50	430.00	18	4,043	0.45%
2020/12/07	4	413.88	2	416.50	413.50	2	4,044	0.05%
2020/12/04	1	406.50	2	406.50	408.00	-1	4,049	-0.02%
2020/12/03	5	416.50	0	0.00	416.00	5	4,058	0.12%
2020/12/02	1	427.00	0	0.00	429.00	1	4,060	0.02%
2020/12/01	1	451.00	31	423.11	426.00	-30	4,052	-0.74%
2020/11/30	1	455.50	1	448.00	456.00	0	4,005	0.00%
2020/11/27	3	430.00	3	431.17	436.00	0	3,909	0.00%
2020/11/26	2	422.50	1	423.50	423.50	1	3,889	0.03%
2020/11/25	4	409.00	0	0.00	412.00	4	3,879	0.10%
2020/11/24	2	429.75	8	437.06	423.00	-6	3,898	-0.15%
2020/11/23	10	436.60	19	440.58	430.50	-9	3,863	-0.23%
2020/11/20	23	421.02	8	423.00	430.00	15	3,732	0.40%
2020/11/19	25	390.54	0	0.00	392.50	25	3,611	0.69%
2020/11/17	1	370.00	0	0.00	358.00	1	3,563	0.03%
2020/11/16	88	368.85	87	374.39	371.50	1	3,583	0.03%
2020/11/13	0	0.00	7	348.50	356.50	-7	3,617	-0.19%
2020/11/12	0	0.00	1	354.00	345.00	-1	3,616	-0.03%
2020/11/11	1	346.00	0	0.00	340.50	1	3,598	0.03%
2020/11/10	0	0.00	50	358.00	331.50	-50	3,596	-1.39%
2020/11/09	50	356.66	0	0.00	358.50	50	3,548	1.41%
2020/11/06	10	340.65	0	0.00	326.00	10	3,483	0.29%
2020/10/21	1	320.00	1	316.00	315.50	0	4,024	0.00%
2020/10/19	0	0.00	6	313.58	317.50	-6	4,122	-0.15%
2020/10/12	2	339.50	0	0.00	331.00	2	4,528	0.04%
2020/10/07	0	0.00	4	335.75	341.00	-4	4,665	-0.09%
2020/10/06	0	0.00	1	342.00	332.00	-1	4,726	-0.02%
2020/10/05	1	334.50	0	0.00	335.00	1	4,736	0.02%
2020/09/30	1	320.50	0	0.00	329.00	1	4,711	0.02%
2020/09/29	0	0.00	1	325.00	321.50	-1	4,685	-0.02%
2020/09/25	20	347.75	0	0.00	333.50	20	4,594	0.44%
2020/09/24	0	0.00	20	342.90	342.00	-20	4,515	-0.44%
2020/09/21	0	0.00	1	384.50	385.00	-1	4,312	-0.02%
2020/09/18	0	0.00	1	367.00	375.00	-1	4,200	-0.02%
2020/09/17	0	0.00	1	362.00	354.50	-1	4,108	-0.02%
2020/09/16	2	360.25	0	0.00	354.00	2	4,166	0.05%
2020/09/15	0	0.00	34	352.60	342.50	-34	4,139	-0.82%
2020/09/14	59	352.06	22	352.11	352.00	37	4,083	0.91%
2020/09/11	1	323.00	1	319.00	326.00	0	3,975	0.00%
2020/09/10	3	327.00	0	0.00	315.00	3	3,934	0.08%
2020/09/09	13	314.96	0	0.00	325.00	13	3,892	0.33%
2020/09/08	1	318.50	0	0.00	317.00	1	3,867	0.03%
2020/09/07	8	317.25	27	323.80	312.00	-19	3,822	-0.50%
2020/09/04	28	322.11	18	306.00	323.50	10	3,791	0.26%
2020/09/02	2	318.50	0	0.00	314.00	2	3,715	0.05%
2020/08/31	0	0.00	40	321.44	316.00	-40	3,770	-1.06%
2020/08/28	40	322.79	0	0.00	324.50	40	3,975	1.01%
2020/08/27	10	322.90	43	321.16	308.00	-33	4,101	-0.80%
2020/08/26	34	322.75	0	0.00	321.50	34	4,095	0.83%
2020/08/25	1	329.00	0	0.00	329.50	1	4,121	0.02%
2020/08/24	20	342.88	0	0.00	336.00	20	4,121	0.49%
2020/08/20	30	310.67	25	296.52	296.50	5	4,046	0.12%
2020/08/19	31	329.60	50	322.70	327.50	-19	3,998	-0.48%
2020/08/17	0	0.00	10	397.45	368.50	-10	3,923	-0.25%
2020/08/14	7	376.07	6	373.00	396.00	1	3,926	0.03%
2020/08/13	10	389.25	12	394.58	390.00	-2	3,901	-0.05%
2020/08/12	17	398.94	10	398.00	385.50	7	3,925	0.18%
2020/08/11	6	397.33	16	410.41	392.00	-10	3,918	-0.26%
2020/08/10	15	439.37	0	0.00	436.50	15	3,890	0.39%
2020/08/07	3	467.17	10	465.45	442.50	-7	3,908	-0.18%
2020/08/06	1	482.50	15	477.97	452.50	-14	3,889	-0.36%
2020/08/05	15	444.27	0	0.00	451.00	15	3,848	0.39%
2020/08/04	2	444.75	50	441.75	436.50	-48	3,860	-1.24%
2020/08/03	4	453.38	10	449.60	434.00	-6	3,870	-0.16%
2020/07/31	2	445.25	0	0.00	444.50	2	3,846	0.05%
2020/07/30	22	434.41	3	420.67	436.50	19	3,767	0.50%
2020/07/29	22	375.30	1	410.50	410.50	21	3,650	0.58%
2020/07/28	3	389.50	5	405.40	373.50	-2	3,960	-0.05%
2020/07/27	0	0.00	1	420.00	409.00	-1	4,160	-0.02%
2020/07/24	1	395.00	8	392.88	405.00	-7	4,314	-0.16%
2020/07/23	6	433.50	2	428.50	421.50	4	4,535	0.09%
2020/07/22	4	419.13	0	0.00	426.50	4	4,728	0.08%
2020/07/21	10	394.45	9	395.11	409.00	1	4,850	0.02%
2020/07/20	104	367.43	49	378.57	383.00	55	4,981	1.10%	大買/
2020/07/17	5	394.40	1	413.50	372.50	4	5,000	0.08%
2020/07/16	21	393.24	11	395.41	413.50	10	4,993	0.20%
2020/07/15	23	407.65	66	398.03	394.50	-43	4,923	-0.87%
2020/07/14	28	483.63	53	478.27	436.50	-25	4,931	-0.51%
2020/07/13	47	436.78	37	420.59	485.00	10	4,890	0.20%
2020/07/10	3	463.17	9	469.44	441.00	-6	4,899	-0.12%
2020/07/09	8	485.25	4	495.00	490.00	4	4,924	0.08%
2020/07/08	2	489.50	1	465.00	490.00	1	5,021	0.02%
2020/07/07	0	0.00	11	533.18	495.00	-11	5,062	-0.22%
2020/07/06	16	547.19	20	535.10	550.00	-4	5,140	-0.08%
2020/07/03	36	483.97	17	492.35	507.00	19	5,240	0.36%
2020/07/02	2	435.00	6	435.17	462.00	-4	5,296	-0.08%
2020/07/01	8	422.38	7	419.36	420.00	1	5,353	0.02%
2020/06/30	6	404.50	2	404.50	404.50	4	5,367	0.07%
2020/06/29	7	468.36	10	496.50	449.00	-3	5,387	-0.06%
2020/06/24	41	488.04	29	482.93	498.50	12	5,415	0.22%
2020/06/23	26	446.04	66	441.12	453.50	-40	5,529	-0.72%
2020/06/22	41	393.12	60	394.46	412.50	-19	5,502	-0.35%
2020/06/19	10	358.20	3	349.00	375.00	7	5,484	0.13%
2020/06/18	4	341.00	9	331.33	341.00	-5	5,510	-0.09%
2020/06/17	14	319.64	10	328.00	328.00	4	5,531	0.07%
2020/06/16	7	305.43	12	311.46	308.00	-5	5,611	-0.09%
2020/06/15	5	303.00	10	309.50	303.00	-5	5,644	-0.09%
2020/06/12	5	289.60	3	282.00	298.00	2	5,710	0.04%
2020/06/11	8	285.50	5	293.90	280.00	3	5,791	0.05%
2020/06/10	14	288.93	8	288.50	291.00	6	5,875	0.10%
2020/06/09	10	282.20	8	287.50	284.00	2	5,953	0.03%
2020/06/08	75	281.51	3	284.50	283.00	72	6,057	1.19%
2020/06/05	6	272.92	58	273.04	271.50	-52	6,129	-0.85%
2020/06/04	13	288.50	19	282.66	286.50	-6	6,105	-0.10%
2020/06/03	41	264.57	345	263.77	273.50	-304	5,949	-5.11%	大賣/鉅額交易
2020/06/02	331	248.99	0	0.00	249.00	331	5,800	5.71%	大買/鉅額交易
2020/06/01	44	220.05	0	0.00	226.50	44	5,834	0.75%
2020/05/29	9	209.17	5	209.50	206.00	4	5,830	0.07%
2020/05/28	5	215.00	0	0.00	215.00	5	5,847	0.09%
2020/05/27	14	211.00	12	207.79	205.50	2	5,907	0.03%
2020/05/25	0	0.00	1	210.50	214.00	-1	6,207	-0.02%
2020/05/22	1	211.50	31	212.26	207.00	-30	6,265	-0.48%
2020/05/21	32	208.08	59	205.52	215.00	-27	6,264	-0.43%
2020/05/20	2	218.25	0	0.00	216.50	2	6,313	0.03%
2020/05/19	27	224.72	37	221.59	216.00	-10	6,431	-0.16%
2020/05/18	39	221.13	0	0.00	223.00	39	6,386	0.61%
2020/05/15	0	0.00	8	234.88	238.00	-8	6,413	-0.12%
2020/05/14	36	235.85	0	0.00	226.00	36	6,430	0.56%
2020/05/13	0	0.00	6	214.50	219.50	-6	6,444	-0.09%
2020/05/12	7	207.86	8	212.88	212.00	-1	6,472	-0.02%
2020/05/11	8	192.88	17	200.29	207.50	-9	6,477	-0.14%
2020/05/08	29	217.26	5	234.90	197.00	24	6,490	0.37%
2020/05/07	5	215.00	0	0.00	218.50	5	6,493	0.08%
2020/05/06	154	201.57	6	199.08	199.00	148	6,513	2.27%	大買/鉅額交易
2020/05/05	6	196.67	5	200.60	194.00	1	6,543	0.02%
2020/05/04	53	198.63	262	198.85	195.00	-209	6,577	-3.18%	大賣/鉅額交易
2020/04/30	220	195.00	19	185.53	195.00	201	6,222	3.23%	大買/鉅額交易
2020/04/29	59	175.39	0	0.00	177.50	59	6,001	0.98%
2020/04/28	33	167.61	127	165.15	167.50	-94	5,858	-1.60%	大賣/
2020/04/27	31	147.08	0.2	159.50	159.50	30.8	5,622	0.55%
2020/04/24	1	137.00	1	143.50	145.00	0	5,461	0.00%
2020/04/23	49	135.03	10	133.00	134.00	39	5,351	0.73%
2020/04/22	83	122.65	0	0.00	129.50	83	5,160	1.61%
2020/04/20	0	0.00	150	123.00	124.00	-150	5,082	-2.95%	大賣/鉅額交易
2020/04/16	0	0.00	20	121.75	121.50	-20	4,954	-0.40%
2020/04/15	0	0.00	49	118.90	116.00	-49	4,911	-1.00%
2020/04/14	15	112.00	11	112.64	114.00	4	4,824	0.08%
2020/04/13	20	103.50	1	107.00	104.00	19	4,782	0.40%
2020/04/09	0	0.00	0.1	99.00	97.50	-0.1	4,661	0.00%
2020/04/06	0	0.00	2	93.00	93.00	-2	4,479	-0.04%
2020/03/31	0	94.80	0	0.00	87.50	0	4,429	0.00%
2020/03/26	4	93.00	2	93.60	95.50	2	4,267	0.05%
2020/03/24	0	0.00	20	82.90	85.80	-20	4,153	-0.48%
2020/03/23	22	77.30	2	78.05	78.00	20	4,131	0.48%
2020/03/19	10	76.60	3	74.27	74.20	7	4,055	0.17%
2020/03/18	0	0.00	1	86.30	82.40	-1	4,028	-0.02%
2020/03/17	0	0.00	2	92.70	83.10	-2	3,969	-0.05%
2020/03/13	10	97.48	10	99.18	98.20	0	3,824	0.00%
2020/03/11	14	125.18	0	0.00	118.00	14	3,677	0.38%
2020/03/09	22	129.09	44	130.75	124.50	-22	3,694	-0.60%
2020/03/06	2	136.50	0	0.00	136.00	2	3,655	0.05%
2020/03/05	21	134.26	40	129.81	135.00	-19	3,624	-0.52%
2020/03/04	47	126.98	0	0.00	126.50	47	3,567	1.32%
2020/03/03	16	133.97	0	0.00	133.00	16	3,506	0.46%
2020/03/02	0	0.00	10	127.05	128.00	-10	3,423	-0.29%
2020/02/27	10	132.30	130	134.87	126.50	-120	3,322	-3.61%	大賣/鉅額交易
2020/02/26	43	135.27	36	137.50	137.50	7	3,207	0.22%
2020/02/24	0	0.00	5	122.50	125.50	-5	2,808	-0.18%
2020/02/20	501	126.89	470	126.94	123.00	31	2,624	1.18%	大買/大賣/
2020/02/19	27	116.50	7	117.71	116.00	20	2,460	0.81%
2020/02/18	13	116.73	0	0.00	115.00	13	2,434	0.53%
2020/02/11	1	99.60	36	104.22	103.00	-35	2,146	-1.63%
2020/02/10	0	0.00	39	102.10	100.50	-39	2,069	-1.88%
2020/02/07	20	113.75	0	0.00	111.50	20	1,983	1.01%
2020/02/03	2	101.00	8	104.19	111.50	-6	1,721	-0.35%
2020/01/31	10	103.08	14	103.14	109.00	-4	1,672	-0.24%
2020/01/30	2	113.25	16	110.00	110.00	-14	1,596	-0.88%
2020/01/20	10	121.00	245	120.83	122.00	-235	1,545	-15.20%	大賣/鉅額交易
2020/01/17	245	117.79	0	0.00	118.50	245	1,446	16.94%	大買/鉅額交易
2020/01/15	16	102.44	0	0.00	98.50	16	1,270	1.26%
2020/01/14	0	0.00	9	90.22	98.70	-9	1,158	-0.78%
2020/01/13	8	90.04	0	0.00	89.80	8	1,103	0.72%
2020/01/09	1	90.90	0	0.00	92.00	1	1,044	0.10%
2020/01/03	4	84.95	0	0.00	85.80	4	942	0.42%
2019/12/31	8	87.88	0	0.00	87.10	8	865	0.92%
2019/12/30	14	86.02	0	0.00	87.90	14	853	1.64%
2019/12/25	15	88.57	0	0.00	87.20	15	794	1.89%
2019/12/24	1	85.00	0	0.00	87.90	1	770	0.13%
2019/12/20	29	82.15	65	81.04	83.70	-36	729	-4.94%
2019/12/19	11	88.55	0	0.00	88.70	11	686	1.60%
2019/12/18	13	90.55	0	0.00	89.90	13	684	1.90%
2019/12/11	15	80.91	0	0.00	84.40	15	577	2.60%
2019/12/06	0	0.00	10	80.90	79.50	-10	504	-1.98%
2019/12/05	13	66.78	12	67.79	75.10	1	469	0.21%
2019/12/02	3	54.33	0	0.00	58.40	3	206	1.46%
2019/11/21	2	45.45	1	45.45	45.40	1	141	0.71%
2019/11/04	0	0.00	2	46.60	46.60	-2	157	-1.27%
2019/10/29	4	46.50	5	46.50	45.55	-1	157	-0.63%
2019/10/24	10	47.95	14	47.68	47.60	-4	152	-2.62%
2019/10/22	1	47.45	0	0.00	47.45	1	152	0.66%
2019/10/21	1	47.45	0	0.00	47.45	1	152	0.66%
2019/10/18	1	48.00	0	0.00	48.40	1	151	0.66%
2019/10/17	9	47.86	1	47.30	48.40	8	149	5.34%
2019/10/15	4	46.11	0	0.00	46.05	4	141	2.84%
2019/10/14	2	46.25	0	0.00	46.10	2	140	1.42%
2019/10/08	1	46.50	0	0.00	46.50	1	139	0.72%
2019/10/07	2	46.98	0	0.00	46.75	2	139	1.44%
2019/10/04	3	47.40	0	0.00	47.35	3	138	2.17%
2019/10/02	14	46.90	7	47.00	47.00	7	134	5.22%
2019/09/25	3	46.38	0	0.00	45.50	3	129	2.31%
2019/09/24	5	47.27	0	0.00	47.00	5	125	3.97%
2019/04/12	0	0.00	3	44.35	44.25	-3	273	-1.10%
2019/03/12	0	0.00	0.5	45.50	45.35	-0.5	268	-0.18%
2018/12/06	1	49.15	0	0.00	48.00	1	265	0.38%
2018/11/06	0	0.00	67	42.42	41.25	-67	312	-21.46%
2018/11/02	0	0.00	13	46.00	45.20	-13	307	-4.23%
2018/10/24	1	42.55	0	0.00	42.80	1	276	0.36%
2018/10/23	1	43.10	60	43.75	43.60	-59	272	-21.68%
2018/10/18	0	0.00	37	42.98	43.45	-37	260	-14.22%
2018/10/16	0	0.00	20	45.46	44.90	-20	252	-7.92%
2018/10/12	0	0.00	30	42.88	43.95	-30	244	-12.25%
2018/10/09	2	49.00	15	48.49	47.65	-13	232	-5.59%
2018/10/08	2	48.68	0	0.00	49.00	2	227	0.88%
2018/10/04	1	51.30	0	0.00	51.10	1	214	0.47%
2018/10/03	3	54.10	0	0.00	52.80	3	208	1.44%
2018/10/02	7	55.39	0	0.00	55.30	7	201	3.47%
2018/09/27	3	56.37	0	0.00	56.40	3	201	1.49%
2018/09/26	4	57.90	0	0.00	58.00	4	200	2.00%
2018/09/17	1	60.30	0	0.00	60.70	1	193	0.52%
2018/09/07	5	62.32	0	0.00	61.10	5	184	2.71%
2018/09/06	1	65.10	0	0.00	66.50	1	180	0.55%
2018/08/30	0	0.00	20	68.52	68.80	-20	190	-10.49%
2018/08/29	6	66.98	0	0.00	67.70	6	189	3.16%
2018/08/27	4	65.03	0	0.00	67.50	4	196	2.04%
2018/08/24	2	68.10	0	0.00	68.10	2	203	0.98%
2018/08/23	0	0.00	20	68.45	68.60	-20	209	-9.53%
2018/08/22	1	69.20	11	69.15	69.20	-10	215	-4.64%
2018/08/21	0	0.00	9	67.70	67.60	-9	222	-4.05%
2018/08/20	3	64.13	12	65.13	65.40	-9	220	-4.09%
2018/08/17	10	69.12	0	0.00	68.00	10	212	4.71%
2018/08/16	1	68.60	5	67.70	68.90	-4	208	-1.92%
2018/08/13	4	80.55	0	0.00	80.60	4	224	1.78%
2018/08/01	0	0.00	33	83.12	83.50	-33	307	-10.73%
2018/07/18	4	86.65	0	0.00	85.90	4	376	1.06%
2018/05/09	1	78.20	0	0.00	77.30	1	1,576	0.06%
2018/04/24	0	0.00	3	82.80	79.20	-3	1,545	-0.19%
2018/04/23	2	85.30	0	0.00	84.70	2	1,538	0.13%
2018/04/19	2	88.80	0	0.00	87.80	2	1,531	0.13%
2018/04/17	1	90.10	0	0.00	90.00	1	1,518	0.07%
2018/04/11	10	90.82	0	0.00	93.10	10	1,512	0.66%
2018/04/10	1	98.00	0	0.00	97.20	1	1,507	0.07%
2018/04/03	1	101.50	0	0.00	102.50	1	1,503	0.07%
2018/03/30	36	105.86	2	107.75	102.00	34	1,542	2.20%
2018/03/27	40	103.13	1	106.00	102.00	39	1,577	2.47%
2018/03/26	2	99.85	1	101.50	102.50	1	1,626	0.06%
2018/03/23	10	98.45	0	0.00	97.80	10	1,592	0.63%
2018/03/22	8	107.88	0	0.00	105.00	8	1,547	0.52%
2018/03/19	100	120.00	9	120.50	118.00	91	1,420	6.41%
2018/03/09	0	0.00	50	105.11	101.50	-50	1,174	-4.26%
2018/03/08	50	107.24	0	0.00	108.50	50	1,083	4.62%
2018/03/05	4	94.55	0	0.00	92.50	4	923	0.43%
2018/02/26	0	0.00	35	96.37	96.00	-35	903	-3.87%
2018/02/23	0	0.00	3	88.60	88.80	-3	878	-0.34%
2018/02/21	0	0.00	2	85.90	84.20	-2	874	-0.23%
2018/02/09	2	77.00	0	0.00	80.00	2	859	0.23%
2018/02/07	5	86.60	0	0.00	85.20	5	842	0.59%
2018/02/06	2	88.15	0	0.00	84.50	2	838	0.24%
2018/02/02	2	95.50	0	0.00	93.40	2	815	0.25%
2018/02/01	66	97.00	66	97.00	97.00	0	796	0.00%
2018/01/31	2	88.20	0	0.00	88.20	2	735	0.27%
2018/01/30	5	89.08	0	0.00	88.30	5	735	0.68%
2018/01/29	2	90.30	0	0.00	89.60	2	735	0.27%
2018/01/23	2	90.10	5	90.10	90.00	-3	734	-0.41%
2018/01/15	0	0.00	2	90.70	90.90	-2	743	-0.27%
2018/01/10	0	0.00	3	91.00	90.00	-3	755	-0.40%
2018/01/09	0	0.00	10	91.65	91.60	-10	753	-1.33%
2018/01/08	15	89.96	15	88.10	91.50	0	754	0.00%
2018/01/05	27	94.95	0	0.00	93.80	27	724	3.73%
2018/01/03	8	93.91	0	0.00	92.60	8	713	1.12%