聯亞 (3081)-元大券商分點個股進出

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

聯亞

(3081)

可現股當沖

股價
368.5
漲跌
▲10.5
漲幅
+2.93%
成交量
11,564張
產業
上櫃通信網路類股
448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯亞 (3081)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1,202.1	356.37	1,114.1	355.42	358.00	88	6,943	1.27%	大買/大賣/
2024/11/19	9	327.11	4	299.50	334.50	5	6,657	0.08%
2024/11/18	139	304.88	78	304.96	304.50	61	6,651	0.92%	大買/
2024/11/14	41	330.35	56	321.91	333.50	-15	6,640	-0.23%
2024/11/13	2	341.00	10.1	342.76	337.50	-8.1	6,631	-0.12%
2024/11/12	241	371.89	18	363.44	374.00	223	6,622	3.37%	大買/鉅額交易
2024/11/11	12	379.50	1	381.50	380.00	11	6,623	0.17%
2024/11/08	15	369.83	9	369.78	375.00	6	6,634	0.09%
2024/11/07	20	379.00	0	0.00	376.50	20	6,649	0.30%
2024/11/06	0	0.00	4	364.38	367.00	-4	6,668	-0.06%
2024/11/05	10	369.99	1	364.50	364.00	9	6,699	0.13%
2024/11/04	36	357.82	7	352.93	355.00	29	6,758	0.43%
2024/11/01	928	331.48	807.9	328.48	343.00	120.1	6,763	1.78%	大買/大賣/鉅額交易
2024/10/30	595.2	323.88	585.3	324.19	322.50	9.9	6,638	0.15%	大買/大賣/
2024/10/29	925.1	316.71	885.7	318.49	330.50	39.4	6,535	0.60%	大買/大賣/
2024/10/28	298.8	339.32	314.2	336.84	324.00	-15.5	6,372	-0.24%	大買/大賣/
2024/10/25	1,184.5	347.90	891.7	346.98	360.00	292.8	6,309	4.64%	大買/大賣/鉅額交易
2024/10/24	60	342.96	0.2	348.33	345.00	59.9	6,092	0.98%
2024/10/23	4	362.25	32	358.38	362.00	-28	6,114	-0.46%
2024/10/22	50	343.10	1	352.50	352.50	49	6,115	0.80%
2024/10/21	25	352.51	27	344.50	339.50	-2	6,148	-0.03%
2024/10/18	0	0.00	3	337.67	339.50	-3	6,194	-0.05%
2024/10/17	116.1	338.57	1	330.50	336.50	115.1	6,235	1.85%	大買/鉅額交易
2024/10/16	111	337.00	41.1	333.70	339.00	69.9	6,308	1.11%	大買/
2024/10/15	128	379.60	3.2	373.59	342.00	124.9	6,300	1.98%	大買/鉅額交易
2024/10/14	165	371.88	4	370.00	380.00	161	6,323	2.55%	大買/鉅額交易
2024/10/11	15	351.53	1	345.00	352.00	14	6,350	0.22%
2024/10/09	23	345.00	4	343.88	342.00	19	6,454	0.29%
2024/10/08	30	339.65	5	338.70	345.00	25	6,521	0.38%
2024/10/07	454.4	347.07	564.6	348.30	340.00	-110.2	6,568	-1.68%	大買/大賣/鉅額交易
2024/10/04	1,579.9	335.45	1,507.8	335.54	346.00	72	6,340	1.14%	大買/大賣/
2024/10/01	1,362.1	316.26	1,161.8	315.38	325.00	200.3	5,878	3.41%	大買/大賣/鉅額交易
2024/09/30	893.5	286.66	884.8	287.41	295.50	8.7	5,615	0.16%	大買/大賣/
2024/09/27	301.2	275.16	288.7	273.80	274.00	12.5	5,404	0.23%	大買/大賣/
2024/09/26	381.6	270.26	368.2	270.49	274.00	13.4	5,325	0.25%	大買/大賣/
2024/09/25	1,105.9	268.15	996.4	270.14	269.50	109.6	5,220	2.10%	大買/大賣/鉅額交易
2024/09/24	977.1	261.83	1,061	262.49	264.00	-83.9	4,931	-1.70%	大買/大賣/
2024/09/23	459.9	251.87	336	253.49	259.00	123.9	4,722	2.62%	大買/大賣/鉅額交易
2024/09/20	41.1	239.76	215	240.11	235.50	-174	4,736	-3.67%	大賣/鉅額交易
2024/09/19	87.2	225.14	10	232.70	235.50	77.2	4,796	1.61%
2024/09/18	48	218.58	1.1	219.59	214.50	46.9	4,868	0.96%
2024/09/16	40	208.19	11	210.09	208.00	29	5,133	0.56%
2024/09/13	28	205.52	14	205.54	209.00	14	5,280	0.27%
2024/09/12	36	202.43	7	205.29	208.50	29	5,607	0.52%
2024/09/11	19	200.61	46.6	203.35	192.50	-27.6	5,677	-0.49%
2024/09/10	83	216.65	2	218.00	212.00	81	5,704	1.42%
2024/09/09	60	204.93	30	192.83	207.50	30	5,669	0.53%
2024/09/06	0	0.00	17	188.12	191.50	-17	5,631	-0.30%
2024/09/05	3	190.67	136	188.33	187.50	-133	5,622	-2.37%	大賣/鉅額交易
2024/09/04	88	192.80	34	190.78	191.50	54	5,605	0.96%
2024/09/03	1,270.7	190.81	1,455.9	190.66	194.50	-185.2	5,541	-3.34%	大買/大賣/鉅額交易
2024/09/02	2,376.2	184.78	2,425.9	184.23	189.50	-49.7	5,165	-0.96%	大買/大賣/
2024/08/30	1,905.5	170.42	1,550.4	169.97	175.00	355.1	4,562	7.78%	大買/大賣/鉅額交易
2024/08/29	1,600.5	155.72	1,451.6	155.58	159.50	148.9	4,091	3.64%	大買/大賣/鉅額交易
2024/08/28	686	144.79	573	144.87	145.00	113	3,829	2.95%	大買/大賣/鉅額交易
2024/08/27	324.3	129.45	182.8	129.10	132.00	141.5	3,772	3.75%	大買/大賣/鉅額交易
2024/08/26	180.7	129.66	167.2	129.77	127.50	13.5	3,734	0.36%	大買/大賣/
2024/08/23	39.3	121.95	30.2	119.73	122.50	9.1	3,722	0.24%
2024/08/22	48.5	121.28	18.1	120.80	120.50	30.4	3,764	0.81%
2024/08/21	185	122.34	143.5	121.02	120.00	41.6	3,786	1.10%	大買/大賣/
2024/08/20	44.1	123.73	37	123.26	122.00	7.2	3,776	0.19%
2024/08/19	47.1	120.95	15.2	120.82	121.00	32	3,786	0.84%
2024/08/16	48	119.95	23.9	119.08	119.00	24.1	3,799	0.63%
2024/08/15	19.9	115.58	13.7	115.91	117.00	6.2	3,798	0.16%
2024/08/14	38.6	116.73	66.2	116.08	115.50	-27.6	3,819	-0.72%
2024/08/13	68.2	114.83	44.7	114.39	115.50	23.6	3,812	0.62%
2024/08/12	23.5	113.40	57.7	112.75	114.00	-34.2	3,812	-0.90%
2024/08/09	85.5	110.58	70.9	110.65	110.00	14.6	3,815	0.38%
2024/08/08	155.4	108.65	115.3	108.16	107.00	40.1	3,803	1.05%	大買/大賣/
2024/08/07	91.9	107.24	219.1	107.71	108.50	-127.1	3,784	-3.36%	大賣/鉅額交易
2024/08/06	279.5	100.03	345.7	100.76	100.50	-66.2	3,758	-1.76%	大買/大賣/
2024/08/05	41.3	105.55	68	105.96	104.00	-26.7	3,702	-0.72%
2024/08/02	131.1	117.77	146	118.65	115.50	-15	3,687	-0.41%	大買/大賣/
2024/08/01	146.7	127.30	401.6	125.74	124.50	-255	3,650	-6.98%	大買/大賣/鉅額交易
2024/07/31	164.6	121.38	235.9	121.30	123.00	-71.3	3,614	-1.97%	大買/大賣/
2024/07/30	197.7	124.63	177.5	124.60	125.50	20.2	3,564	0.57%	大買/大賣/
2024/07/29	75.5	129.10	70.8	129.56	127.00	4.7	3,525	0.13%
2024/07/26	103.1	133.39	408.2	133.32	131.50	-305.1	3,595	-8.49%	大買/大賣/鉅額交易
2024/07/23	13.1	142.27	26	142.97	141.50	-12.9	3,582	-0.36%
2024/07/22	42.7	142.52	78.5	143.35	141.50	-35.7	3,606	-0.99%
2024/07/19	38.3	153.21	98	154.50	148.00	-59.7	3,638	-1.64%
2024/07/18	41.6	160.84	100.2	160.83	159.00	-58.7	3,603	-1.63%
2024/07/17	84.5	166.05	153.7	165.78	165.50	-69.2	3,577	-1.93%	大賣/
2024/07/16	89.1	159.97	105	160.37	158.50	-16	3,505	-0.46%	大賣/
2024/07/15	70.2	166.10	194	164.39	163.50	-123.8	3,506	-3.53%	大賣/鉅額交易
2024/07/12	73.8	163.95	168.2	163.10	161.00	-94.4	3,466	-2.72%	大賣/
2024/07/11	464.9	170.36	250.1	168.70	167.50	214.7	3,429	6.26%	大買/大賣/鉅額交易
2024/07/10	236.6	164.68	163.9	164.55	163.00	72.7	3,331	2.18%	大買/大賣/
2024/07/09	279.5	155.20	155.3	155.52	156.00	124.2	3,277	3.79%	大買/大賣/鉅額交易
2024/07/08	138.5	161.48	173.9	161.75	161.50	-35.4	3,224	-1.10%	大買/大賣/
2024/07/05	69.5	166.68	44.4	166.17	166.00	25.1	3,174	0.79%
2024/07/04	126.7	164.69	166.9	164.15	162.50	-40.2	3,155	-1.27%	大買/大賣/
2024/07/03	298.9	166.46	148.7	165.68	164.00	150.2	3,120	4.81%	大買/大賣/鉅額交易
2024/07/02	121.5	157.83	160.2	158.13	158.00	-38.7	3,074	-1.26%	大買/大賣/
2024/07/01	136	167.69	126.4	166.71	160.50	9.6	3,040	0.31%	大買/大賣/
2024/06/28	295.1	168.29	1,155.8	167.84	168.00	-860.7	2,984	-28.84%	大買/大賣/鉅額交易
2024/06/27	238.6	160.78	349.4	159.98	163.00	-110.8	2,926	-3.79%	大買/大賣/鉅額交易
2024/06/26	405.4	167.90	389.9	167.64	164.50	15.5	2,850	0.54%	大買/大賣/
2024/06/25	512.2	160.54	475.4	159.33	167.00	36.8	2,738	1.34%	大買/大賣/
2024/06/24	275.6	167.50	346.6	168.11	162.50	-71	2,635	-2.69%	大買/大賣/
2024/06/21	1,108.7	170.04	1,072.4	170.29	172.50	36.4	2,533	1.44%	大買/大賣/
2024/06/20	521.8	158.35	485.3	157.21	166.50	36.5	2,218	1.64%	大買/大賣/
2024/06/19	1,912.2	162.02	2,016.4	160.87	151.50	-104.2	2,072	-5.03%	大買/大賣/鉅額交易
2024/06/18	401	153.59	209.9	152.48	153.50	191.2	1,785	10.71%	大買/大賣/鉅額交易
2024/06/17	256.6	147.19	85.7	148.12	147.50	170.9	1,740	9.82%	大買/鉅額交易
2024/06/14	29	140.52	14.6	140.67	141.50	14.4	1,731	0.83%
2024/06/13	10.9	139.99	4	140.62	140.50	6.9	1,748	0.39%
2024/06/12	12.2	139.21	6.2	138.76	139.00	6	1,783	0.34%
2024/06/11	33.6	139.09	19.4	138.85	136.50	14.2	1,801	0.79%
2024/06/07	7	135.79	17.8	135.68	134.50	-10.8	1,875	-0.57%
2024/06/06	36	133.11	80.4	133.01	135.50	-44.4	1,928	-2.30%
2024/06/05	13.2	136.74	28.5	136.88	136.50	-15.3	1,929	-0.79%
2024/06/04	31.3	143.06	54.6	141.63	139.00	-23.4	2,033	-1.15%
2024/06/03	211.6	141.92	23.7	139.59	144.00	187.9	2,105	8.93%	大買/鉅額交易
2024/05/31	8.2	135.70	18.6	135.75	134.50	-10.4	2,131	-0.49%
2024/05/30	30	139.22	70.8	138.86	137.00	-40.8	2,190	-1.86%
2024/05/29	94.9	144.79	128.1	145.28	142.00	-33.2	2,305	-1.44%	大賣/
2024/05/28	293.4	144.11	133.6	144.01	143.50	159.8	2,386	6.70%	大買/大賣/鉅額交易
2024/05/27	37.2	139.34	25	139.29	137.50	12.3	2,411	0.51%
2024/05/24	14.8	134.32	21.5	133.19	135.50	-6.6	2,499	-0.27%
2024/05/23	37.6	135.02	57.4	135.01	132.50	-19.8	2,579	-0.77%
2024/05/22	23.6	137.27	7.4	136.29	138.00	16.2	2,808	0.58%
2024/05/21	10.3	132.31	9.1	132.67	133.00	1.1	2,958	0.04%
2024/05/20	50.4	133.38	24	132.75	130.50	26.4	3,070	0.86%
2024/05/17	3.4	127.60	3.4	127.81	128.00	0.1	3,181	0.00%
2024/05/16	30.5	128.73	6	128.66	127.00	24.5	3,254	0.75%
2024/05/15	23.9	126.26	9.4	124.94	126.50	14.6	3,321	0.44%
2024/05/14	13	122.15	3.4	121.42	121.00	9.6	3,452	0.28%
2024/05/13	8.1	121.63	48.2	121.71	121.50	-40.1	3,644	-1.10%
2024/05/10	22.2	124.49	7.8	124.19	125.00	14.4	3,963	0.36%
2024/05/09	13.7	127.44	34.9	127.00	126.00	-21.2	4,083	-0.52%
2024/05/08	6.6	130.20	11.2	130.55	130.00	-4.6	4,112	-0.11%
2024/05/07	42.9	131.29	148.5	130.93	131.00	-105.6	4,138	-2.55%	大賣/鉅額交易
2024/05/06	10	132.35	44.9	131.16	130.50	-34.9	4,126	-0.85%
2024/05/03	17.8	133.59	37.2	134.15	132.50	-19.3	4,117	-0.47%
2024/05/02	55.1	134.36	116.4	134.06	134.50	-61.2	4,114	-1.49%	大賣/
2024/04/30	483.9	134.68	203.4	134.90	137.00	280.5	4,107	6.83%	大買/大賣/鉅額交易
2024/04/29	72.3	125.01	80.9	124.00	127.50	-8.6	4,009	-0.21%
2024/04/26	212.7	120.57	115.9	120.72	123.50	96.8	3,979	2.43%	大買/大賣/
2024/04/25	346.7	121.77	511.6	121.89	121.50	-164.9	3,948	-4.18%	大買/大賣/鉅額交易
2024/04/24	109.1	133.29	51.6	133.09	135.00	57.5	3,885	1.48%	大買/
2024/04/23	92	126.66	29.5	126.55	128.00	62.4	3,877	1.61%
2024/04/22	47.8	122.72	31	123.33	121.00	16.8	3,857	0.44%
2024/04/19	82.5	124.77	125.4	126.13	126.00	-42.9	3,852	-1.11%	大賣/
2024/04/18	20.6	133.61	11.4	133.32	133.50	9.3	3,819	0.24%
2024/04/17	10	133.81	11.5	134.01	134.00	-1.5	3,815	-0.04%
2024/04/16	23.2	132.04	39.4	132.92	132.00	-16.2	3,808	-0.43%
2024/04/15	50.2	133.90	56.6	133.91	134.00	-6.4	3,792	-0.17%
2024/04/12	10.4	137.98	12	139.19	136.50	-1.6	3,774	-0.04%
2024/04/11	17.9	137.79	26.2	137.43	137.00	-8.3	3,768	-0.22%
2024/04/10	29.1	140.52	51.7	140.74	141.00	-22.6	3,783	-0.60%
2024/04/09	43	136.47	44	136.91	137.00	-1	3,769	-0.03%
2024/04/08	33.4	140.29	54.4	142.23	139.00	-21	3,746	-0.56%
2024/04/03	77.1	144.54	38.5	144.75	145.00	38.6	3,713	1.04%
2024/04/02	38.3	141.51	48.9	141.81	141.50	-10.6	3,692	-0.29%
2024/04/01	152.6	142.60	64.9	142.05	144.50	87.7	3,674	2.39%	大買/
2024/03/29	49.1	134.81	7.7	135.09	135.50	41.3	3,635	1.14%
2024/03/28	7	133.71	8.8	133.99	133.50	-1.8	3,631	-0.05%
2024/03/27	33.8	133.09	60.9	133.30	133.00	-27.1	3,626	-0.75%
2024/03/26	16.6	139.00	71.9	139.15	135.50	-55.3	3,605	-1.53%
2024/03/25	18	140.17	17.5	140.15	138.50	0.4	3,597	0.01%
2024/03/22	42.1	140.10	42	140.30	139.00	0.1	3,597	0.00%
2024/03/21	233.3	138.33	275.7	138.06	139.00	-42.4	3,582	-1.18%	大買/大賣/
2024/03/20	124.5	143.33	81.7	144.26	140.00	42.9	3,526	1.22%	大買/
2024/03/19	173.3	153.57	244.3	153.06	148.50	-71	3,490	-2.03%	大買/大賣/
2024/03/18	80.7	148.47	64.4	146.09	152.00	16.4	3,515	0.47%
2024/03/15	65.8	146.17	103.2	146.05	142.50	-37.4	3,496	-1.07%	大賣/
2024/03/14	97.7	150.56	138.7	149.38	148.00	-41.1	3,454	-1.19%	大賣/
2024/03/13	233.2	154.48	443.8	154.13	151.50	-210.6	3,426	-6.15%	大買/大賣/鉅額交易
2024/03/12	304.8	154.07	120.3	153.57	155.00	184.5	3,342	5.52%	大買/大賣/鉅額交易
2024/03/11	33.1	148.00	74.3	148.02	147.00	-41.1	3,305	-1.24%
2024/03/08	295.5	147.16	329	147.27	144.50	-33.5	3,301	-1.01%	大買/大賣/
2024/03/07	225.3	157.44	387.6	156.80	152.50	-162.3	3,214	-5.05%	大買/大賣/鉅額交易
2024/03/06	113.5	153.49	93.8	152.98	155.50	19.7	3,140	0.63%	大買/
2024/03/05	176.6	154.17	168.3	153.62	156.50	8.2	3,095	0.27%	大買/大賣/
2024/03/04	339.2	160.97	405.7	160.67	157.50	-66.5	3,037	-2.19%	大買/大賣/
2024/03/01	335.3	155.44	182.8	155.52	158.50	152.5	2,910	5.24%	大買/大賣/鉅額交易
2024/02/29	215	149.49	195.4	149.87	148.50	19.5	2,793	0.70%	大買/大賣/
2024/02/27	339.1	151.89	459.1	152.22	153.00	-120	2,732	-4.39%	大買/大賣/鉅額交易
2024/02/26	257.3	156.48	271.9	156.40	155.50	-14.6	2,634	-0.56%	大買/大賣/
2024/02/23	743.5	157.27	996.1	158.16	154.50	-252.6	2,555	-9.89%	大買/大賣/鉅額交易
2024/02/22	736.7	152.53	431	151.03	156.00	305.7	2,317	13.19%	大買/大賣/鉅額交易
2024/02/21	360.7	141.16	323.6	140.91	142.00	37.1	2,181	1.70%	大買/大賣/
2024/02/20	381.8	141.05	418.5	140.50	137.00	-36.7	2,069	-1.77%	大買/大賣/
2024/02/19	233.4	137.04	108.1	136.27	143.00	125.3	1,935	6.47%	大買/大賣/鉅額交易
2024/02/16	138.6	135.48	212	135.52	134.00	-73.5	1,879	-3.91%	大買/大賣/
2024/02/15	546.4	136.01	501.1	135.74	137.00	45.2	1,805	2.51%	大買/大賣/
2024/02/05	645.7	131.96	650.1	131.92	131.50	-4.5	1,669	-0.27%	大買/大賣/
2024/02/02	1,208.1	123.36	1,132.3	123.54	126.50	75.8	1,479	5.12%	大買/大賣/
2024/02/01	526	115.24	362.6	115.87	118.00	163.5	1,174	13.92%	大買/大賣/鉅額交易
2024/01/31	111.2	108.70	119.1	108.49	107.50	-7.9	1,052	-0.75%	大買/大賣/
2024/01/30	54.4	105.92	51.3	106.20	107.00	3.1	1,020	0.31%
2024/01/29	4.9	103.70	4	103.50	103.50	0.9	1,007	0.09%
2024/01/26	21.4	103.67	11.6	103.54	103.00	9.8	1,014	0.97%
2024/01/25	18.6	102.97	14	103.00	103.00	4.6	1,021	0.45%
2024/01/24	42.1	103.61	47	103.89	103.50	-4.9	1,019	-0.48%
2024/01/23	6.3	100.13	4.9	100.07	100.00	1.4	1,030	0.14%
2024/01/22	5.6	99.02	4.9	99.44	99.70	0.8	1,047	0.07%
2024/01/19	7.2	99.08	6.1	98.92	98.00	1.2	1,073	0.11%
2024/01/18	19.1	98.04	13.4	98.10	99.00	5.7	1,135	0.50%
2024/01/17	24.1	98.71	36.9	98.89	97.30	-12.9	1,141	-1.13%
2024/01/16	17	100.74	17.2	100.68	100.00	-0.2	1,142	-0.02%
2024/01/15	24.4	101.17	18.3	101.29	101.00	6.1	1,149	0.53%
2024/01/12	22.7	102.88	16.1	103.27	102.50	6.6	1,163	0.57%
2024/01/11	49.1	101.80	7	101.49	102.00	42.1	1,165	3.61%
2024/01/10	9	100.78	14.3	100.77	100.50	-5.3	1,193	-0.44%
2024/01/09	36.9	100.91	41.1	100.65	100.50	-4.2	1,210	-0.35%
2024/01/08	27.1	100.62	19.2	100.64	100.50	8	1,222	0.65%
2024/01/05	21	100.98	26.4	100.68	100.50	-5.4	1,234	-0.44%
2024/01/04	41	101.49	82.7	101.76	100.00	-41.7	1,238	-3.37%
2024/01/03	89.9	105.53	6.4	106.08	105.50	83.6	1,242	6.73%
2024/01/02	8.2	106.61	5.2	106.42	107.00	3	1,349	0.22%
2023/12/29	5	105.50	9.1	105.43	106.00	-4.1	1,416	-0.29%
2023/12/28	14.6	106.76	15.3	106.62	106.00	-0.7	1,496	-0.05%
2023/12/27	20.1	105.67	16	105.82	106.00	4.1	1,636	0.25%
2023/12/26	21.8	104.40	66.2	104.31	104.50	-44.4	1,744	-2.54%
2023/12/25	15	103.77	9.8	104.03	103.00	5.2	1,770	0.30%
2023/12/22	11.2	105.38	11.2	105.13	104.50	0	1,803	0.00%
2023/12/21	24	105.56	13.9	105.38	105.00	10.1	1,827	0.55%
2023/12/20	54	108.85	110.7	107.10	106.00	-56.7	1,863	-3.04%	大賣/
2023/12/19	34.8	106.69	54.7	106.31	106.50	-19.9	1,908	-1.04%
2023/12/18	34.8	108.59	40.6	108.88	108.00	-5.8	1,951	-0.30%
2023/12/15	20.8	109.49	53.5	109.36	109.00	-32.7	2,004	-1.63%
2023/12/14	56.2	109.82	65.4	110.14	109.00	-9.2	2,081	-0.44%
2023/12/13	277.5	111.82	219.3	112.13	110.50	58.2	2,115	2.75%	大買/大賣/
2023/12/12	42.5	106.98	36.8	106.87	106.00	5.7	2,148	0.27%
2023/12/11	36	106.47	31.3	105.93	105.50	4.7	2,293	0.21%
2023/12/08	29	105.29	29.2	105.40	105.00	-0.1	2,366	-0.01%
2023/12/07	27	105.30	28.1	105.90	104.00	-1.1	2,384	-0.05%
2023/12/06	69	106.57	65.5	106.39	106.00	3.5	2,441	0.14%
2023/12/05	28	102.48	30.7	102.87	102.00	-2.7	2,478	-0.11%
2023/12/04	33	106.09	26.8	106.84	104.50	6.3	2,479	0.25%
2023/12/01	45.3	109.01	39.1	109.19	108.00	6.2	2,521	0.24%
2023/11/30	12	106.04	9.7	106.42	106.00	2.3	2,530	0.09%
2023/11/29	30.6	106.55	18	106.58	107.00	12.6	2,591	0.48%
2023/11/28	4.4	104.27	8.7	104.44	105.00	-4.3	2,639	-0.16%
2023/11/27	17.5	104.43	20.2	104.83	103.00	-2.6	2,649	-0.10%
2023/11/24	23	106.20	19.2	106.36	105.00	3.8	2,655	0.14%
2023/11/23	24.3	106.42	25.1	106.81	105.00	-0.8	2,654	-0.03%
2023/11/22	15.8	106.32	15.4	106.57	107.00	0.4	2,638	0.01%
2023/11/21	23.3	106.17	23	105.88	106.50	0.3	2,630	0.01%
2023/11/20	56.9	105.47	52.7	105.54	105.50	4.2	2,620	0.16%
2023/11/17	27.2	102.18	19.5	102.13	101.50	7.7	2,587	0.30%
2023/11/16	15	101.43	14.2	101.29	101.50	0.8	2,584	0.03%
2023/11/15	41.2	101.56	56.1	101.43	100.50	-14.9	2,586	-0.58%
2023/11/14	13	101.42	9.2	101.51	101.50	3.8	2,579	0.15%
2023/11/13	43.6	101.41	37.4	101.13	100.50	6.2	2,587	0.24%
2023/11/10	33	101.31	37.9	101.50	100.00	-4.9	2,600	-0.19%
2023/11/09	54.7	102.31	50.1	102.33	102.00	4.6	2,593	0.18%
2023/11/08	23.1	101.06	19.6	100.80	100.50	3.5	2,591	0.14%
2023/11/07	25.6	100.51	10	100.14	101.00	15.7	2,591	0.60%
2023/11/06	11.8	99.97	15	99.96	101.00	-3.2	2,615	-0.12%
2023/11/03	10	98.07	15	98.20	98.40	-5	2,605	-0.19%
2023/11/02	15	97.40	6.5	97.33	97.80	8.5	2,610	0.33%
2023/11/01	9	94.74	21.1	94.51	95.00	-12.1	2,628	-0.46%
2023/10/31	34	95.61	35.4	96.01	93.90	-1.3	2,628	-0.05%
2023/10/30	19.5	96.93	20	97.05	97.50	-0.5	2,635	-0.02%
2023/10/27	68	95.01	86.9	95.03	94.90	-18.9	2,698	-0.70%
2023/10/26	149	98.08	273.5	98.20	96.00	-124.5	2,803	-4.44%	大買/大賣/鉅額交易
2023/10/25	33	106.20	45.7	106.09	106.00	-12.7	2,898	-0.44%
2023/10/24	32	103.52	52	103.48	104.50	-20	2,929	-0.68%
2023/10/23	19.3	103.19	40.5	103.09	102.50	-21.2	2,931	-0.72%
2023/10/20	59.1	103.75	313.9	103.48	103.00	-254.8	2,939	-8.67%	大賣/鉅額交易
2023/10/19	83	107.07	69.7	107.23	107.50	13.3	2,932	0.45%
2023/10/18	45.7	107.89	112.2	108.44	107.50	-66.5	2,931	-2.27%	大賣/
2023/10/17	38.4	113.48	70.8	113.45	112.50	-32.4	2,906	-1.11%
2023/10/16	43.1	114.18	253.8	113.41	113.50	-210.7	2,907	-7.25%	大賣/鉅額交易
2023/10/13	29.4	114.65	37.7	114.70	114.00	-8.3	2,953	-0.28%
2023/10/12	13	115.19	13.3	115.11	115.50	-0.3	2,983	-0.01%
2023/10/11	42.5	114.76	40.8	114.24	113.50	1.8	3,013	0.06%
2023/10/06	218.1	117.11	314.8	117.48	114.50	-96.7	2,989	-3.23%	大買/大賣/
2023/10/05	126	124.86	101.2	125.79	123.50	24.8	2,881	0.86%	大買/大賣/
2023/10/04	189.9	124.94	203.3	125.00	125.50	-13.4	2,816	-0.47%	大買/大賣/
2023/10/03	379.6	125.78	408.2	125.54	123.50	-28.6	2,737	-1.04%	大買/大賣/
2023/10/02	453.2	123.01	203.1	122.82	126.00	250.1	2,606	9.60%	大買/大賣/鉅額交易
2023/09/28	73	116.51	67.6	116.76	117.00	5.4	2,517	0.21%
2023/09/27	91	113.59	79.4	113.74	114.00	11.6	2,494	0.47%
2023/09/26	97.8	116.96	70.5	117.27	115.50	27.3	2,490	1.10%
2023/09/25	91.2	118.50	124.1	118.44	117.50	-32.9	2,467	-1.33%	大賣/
2023/09/22	231.2	115.41	177.4	114.63	117.50	53.8	2,430	2.21%	大買/大賣/
2023/09/21	93	116.39	81.1	116.09	115.00	11.9	2,371	0.50%
2023/09/20	107.1	116.10	102.5	116.12	116.00	4.6	2,323	0.20%	大買/大賣/
2023/09/19	117.1	114.38	216.5	115.16	114.50	-99.4	2,271	-4.38%	大買/大賣/
2023/09/18	162.2	119.14	105.1	119.26	118.50	57.1	2,186	2.61%	大買/大賣/
2023/09/15	400.4	118.85	290.5	118.91	118.50	109.9	2,127	5.16%	大買/大賣/鉅額交易
2023/09/14	539.9	117.53	457.6	117.55	117.50	82.3	2,011	4.09%	大買/大賣/
2023/09/13	218.8	113.18	249.2	113.12	113.50	-30.4	1,853	-1.64%	大買/大賣/
2023/09/12	34	109.09	38.1	108.91	107.50	-4.1	1,781	-0.23%
2023/09/11	159	112.29	192.3	112.43	110.00	-33.3	1,776	-1.87%	大買/大賣/
2023/09/08	142	112.05	135.6	111.65	111.00	6.4	1,719	0.37%	大買/大賣/
2023/09/07	50.2	108.97	55.8	108.56	108.00	-5.5	1,668	-0.33%
2023/09/06	206	105.69	137.7	105.30	108.00	68.4	1,659	4.12%	大買/大賣/
2023/09/05	66.2	110.12	71.7	110.14	110.50	-5.5	1,601	-0.35%
2023/09/04	123.3	111.25	147.7	111.26	110.50	-24.4	1,576	-1.55%	大買/大賣/
2023/09/01	117.8	107.09	56	106.80	107.50	61.8	1,536	4.02%	大買/
2023/08/31	30	99.97	7	100.04	100.50	23	1,545	1.49%
2023/08/30	23	97.80	17	97.86	97.70	6	1,540	0.39%
2023/08/29	33	95.78	30	96.08	95.80	3	1,554	0.19%
2023/08/28	16	92.73	6.7	92.39	91.70	9.3	1,557	0.59%
2023/08/25	13	92.07	1	91.40	93.10	12	1,573	0.76%
2023/08/24	3.1	92.23	9.3	92.93	92.00	-6.3	1,618	-0.39%
2023/08/23	16	92.34	19	92.26	92.40	-3	1,630	-0.18%
2023/08/22	16.9	93.93	9.2	94.01	93.00	7.7	1,636	0.47%
2023/08/21	16	93.98	3	94.07	94.50	13	1,639	0.79%
2023/08/18	24	94.13	8.7	93.16	92.30	15.3	1,646	0.93%
2023/08/17	8	91.79	25.5	91.26	92.20	-17.5	1,660	-1.05%
2023/08/16	49	90.57	30.7	90.56	92.00	18.3	1,704	1.07%
2023/08/15	21	94.31	16.1	94.38	94.00	4.9	1,731	0.28%
2023/08/14	50	94.66	14.3	95.67	92.60	35.7	1,733	2.06%
2023/08/11	24.1	98.15	8.8	98.21	98.60	15.3	1,715	0.89%
2023/08/10	68.1	97.53	65.3	98.21	96.80	2.8	1,714	0.16%
2023/08/09	30	100.77	25.8	100.78	100.50	4.2	1,690	0.25%
2023/08/08	27	102.26	19.1	102.06	102.00	7.9	1,697	0.47%
2023/08/07	86	100.54	109.1	100.78	101.00	-23.1	1,719	-1.34%	大賣/
2023/08/04	40	104.40	55.9	104.31	105.00	-15.9	1,696	-0.94%
2023/08/02	97	104.30	119.3	104.29	104.00	-22.3	1,709	-1.30%	大賣/
2023/08/01	257.4	110.01	330.5	111.19	106.50	-73.1	1,693	-4.32%	大買/大賣/
2023/07/31	345.3	119.30	390.6	118.77	117.00	-45.3	1,624	-2.79%	大買/大賣/
2023/07/28	364.6	115.79	402.8	116.25	117.50	-38.2	1,507	-2.53%	大買/大賣/
2023/07/27	198	107.31	69	105.40	109.50	129	1,358	9.50%	大買/鉅額交易
2023/07/26	15	100.75	29.7	101.16	99.60	-14.7	1,348	-1.09%
2023/07/25	12	104.21	26.4	103.75	103.00	-14.4	1,447	-0.99%
2023/07/24	32.4	105.65	14.7	105.58	107.00	17.7	1,450	1.22%
2023/07/21	23	104.07	86.9	103.94	103.50	-63.9	1,448	-4.41%
2023/07/20	19	105.76	21.6	106.02	105.50	-2.6	1,460	-0.18%
2023/07/19	47	106.11	58.7	106.10	104.50	-11.7	1,462	-0.80%
2023/07/18	118.4	110.87	42.8	111.95	107.00	75.6	1,479	5.11%	大買/
2023/07/17	94.3	108.93	64	111.60	114.00	30.3	1,423	2.13%
2023/07/14	37.2	107.11	36	106.49	108.00	1.2	1,396	0.09%
2023/07/13	3	103.33	3	103.50	102.50	0	1,367	0.00%
2023/07/12	11.1	102.32	11.3	102.58	102.00	-0.2	1,371	-0.01%
2023/07/11	6.1	103.23	6	103.58	103.00	0.1	1,384	0.01%
2023/07/10	6	103.08	5.2	103.91	102.50	0.8	1,413	0.05%
2023/07/07	15	103.47	43.7	103.84	103.00	-28.7	1,503	-1.91%
2023/07/06	16.3	104.81	29.1	105.19	105.50	-12.8	1,551	-0.82%
2023/07/05	8	103.81	5.5	104.38	102.50	2.5	1,549	0.16%
2023/07/04	26	105.19	19	105.08	104.50	7	1,580	0.44%
2023/07/03	12	102.00	2	102.50	101.50	10	1,589	0.63%
2023/06/30	8	102.25	5.1	101.61	102.00	2.9	1,650	0.18%
2023/06/29	25	101.00	0	0.00	101.50	25	1,707	1.46%
2023/06/28	43.2	101.94	3.7	101.81	100.50	39.5	1,768	2.23%
2023/06/27	21.7	101.89	17.3	101.29	100.50	4.4	1,842	0.24%
2023/06/26	1	100.50	40	99.25	99.60	-39	1,952	-2.00%
2023/06/21	1	100.00	2.6	100.37	100.00	-1.6	2,160	-0.08%
2023/06/20	3	100.03	3.3	100.08	99.80	-0.3	2,260	-0.02%
2023/06/19	0	0.00	0	101.50	101.00	0	2,328	0.00%
2023/06/16	118	101.78	131.1	101.87	101.50	-13.1	2,329	-0.56%	大買/大賣/
2023/06/15	12.4	102.01	0.5	101.68	103.00	11.9	2,330	0.51%
2023/06/14	4	100.75	11.9	101.23	100.50	-7.9	2,318	-0.34%
2023/06/13	13	102.12	5	101.64	101.50	8	2,325	0.35%
2023/06/12	12.6	101.16	38.3	101.18	101.00	-25.8	2,325	-1.11%
2023/06/09	28	102.52	24	102.21	102.00	4	2,331	0.17%
2023/06/08	32	100.60	37	100.69	100.50	-5	2,342	-0.21%
2023/06/07	41.2	101.92	21.3	101.84	102.00	19.9	2,372	0.84%
2023/06/06	74.2	99.14	177.3	98.98	99.30	-103.1	2,357	-4.37%	大賣/鉅額交易
2023/06/05	23	107.65	20.3	107.47	107.50	2.7	2,302	0.12%
2023/06/02	41.6	108.13	33.5	108.31	106.50	8.1	2,312	0.35%
2023/06/01	32	105.42	42.2	105.55	105.00	-10.2	2,332	-0.44%
2023/05/31	4	106.88	10.4	106.88	107.50	-6.4	2,347	-0.27%
2023/05/30	40	109.09	53.7	109.66	106.00	-13.7	2,376	-0.58%
2023/05/29	26.2	106.85	8.6	106.86	106.50	17.6	2,361	0.75%
2023/05/26	36	104.96	23.1	104.89	103.50	12.9	2,439	0.53%
2023/05/25	25	103.90	36.5	103.82	103.50	-11.5	2,559	-0.45%
2023/05/24	18	105.28	35.2	105.28	104.50	-17.2	2,573	-0.67%
2023/05/23	14	106.43	16.1	106.88	106.00	-2.1	2,585	-0.08%
2023/05/22	121.4	105.27	17.6	105.06	105.00	103.8	2,584	4.02%	大買/鉅額交易
2023/05/19	75	102.93	19	102.55	102.50	56	2,549	2.20%
2023/05/18	6	99.17	10.5	99.00	99.50	-4.5	2,514	-0.18%
2023/05/17	2	98.45	4.5	98.49	98.10	-2.5	2,530	-0.10%
2023/05/16	7	98.10	20.3	98.09	98.10	-13.3	2,553	-0.52%
2023/05/15	5	97.48	2.4	97.77	97.50	2.6	2,572	0.10%
2023/05/12	12.1	96.99	14.4	97.60	99.20	-2.3	2,611	-0.09%
2023/05/11	20	97.79	87.4	99.41	96.30	-67.4	2,639	-2.55%
2023/05/10	7	101.00	9.3	101.07	102.00	-2.3	2,695	-0.09%
2023/05/09	16	100.31	21.8	100.64	100.00	-5.8	2,768	-0.21%
2023/05/08	20	102.00	21.1	102.11	102.00	-1.1	2,776	-0.04%
2023/05/05	21	103.60	12.7	103.71	103.50	8.3	2,823	0.29%
2023/05/04	20	102.48	14.8	102.53	103.00	5.2	2,911	0.18%
2023/05/03	15	102.10	11.1	102.37	102.00	3.9	2,967	0.13%
2023/05/02	53.8	102.95	30.9	103.11	103.50	22.8	3,060	0.75%
2023/04/28	1,286	100.89	254.4	101.33	101.00	1,031.6	3,048	33.84%	大買/大賣/鉅額交易
2023/04/27	2	105.50	1,028	105.50	105.50	-1,026	2,941	-34.88%	大賣/鉅額交易
2023/04/26	23	116.35	40.2	116.80	117.00	-17.2	2,927	-0.59%
2023/04/25	21	118.29	32.2	118.85	116.50	-11.2	2,930	-0.38%
2023/04/24	4.5	122.56	10	123.01	122.00	-5.5	2,927	-0.19%
2023/04/21	38	124.21	59.8	124.29	122.00	-21.8	2,964	-0.74%
2023/04/20	10.1	129.21	9.4	129.31	128.00	0.6	2,967	0.02%
2023/04/19	9.1	130.94	133.3	130.59	129.00	-124.3	2,991	-4.15%	大賣/鉅額交易
2023/04/18	10	131.50	21.1	131.48	130.00	-11.1	2,982	-0.37%
2023/04/17	22	131.64	13.5	131.73	131.00	8.5	2,985	0.28%
2023/04/14	27	130.35	9.8	130.15	129.50	17.2	2,979	0.58%
2023/04/13	12	131.38	11.7	132.64	129.50	0.3	2,967	0.01%
2023/04/12	56	133.96	116	133.74	132.00	-60	2,945	-2.04%	大賣/
2023/04/11	67.2	139.90	28	139.95	140.00	39.2	2,869	1.37%
2023/04/10	16.1	137.13	0	0.00	137.50	16.1	2,833	0.57%
2023/04/07	17	135.56	8.3	136.04	138.00	8.7	2,814	0.31%
2023/04/06	48	134.88	14.8	134.48	136.50	33.2	2,777	1.19%
2023/03/31	14.2	135.05	14.8	133.67	132.50	-0.6	2,758	-0.02%
2023/03/30	23.3	139.50	18	138.42	137.00	5.3	2,710	0.19%
2023/03/29	79	139.20	55.1	137.67	137.00	23.9	2,681	0.89%
2023/03/28	57	137.53	49	135.43	135.50	8	2,673	0.30%
2023/03/27	188.5	136.95	71.3	137.10	135.00	117.2	2,599	4.51%	大買/鉅額交易
2023/03/24	101	136.93	57.2	139.49	140.00	43.8	2,509	1.75%	大買/
2023/03/23	54.3	130.59	47.1	131.36	130.00	7.2	2,336	0.31%
2023/03/22	38.3	123.24	32.8	122.38	129.00	5.5	2,267	0.24%
2023/03/21	21	117.19	19.9	117.39	117.50	1.1	2,230	0.05%
2023/03/20	14	116.21	12.6	116.99	115.00	1.4	2,307	0.06%
2023/03/17	30.1	115.17	2	114.51	115.50	28.1	2,340	1.20%
2023/03/16	20	113.98	22.1	114.52	112.50	-2.1	2,402	-0.09%
2023/03/15	10	116.55	11.9	116.68	115.50	-1.9	2,516	-0.07%
2023/03/14	10	117.00	13.2	117.21	115.50	-3.2	2,691	-0.12%
2023/03/13	33.1	118.16	343.4	118.47	118.50	-310.3	2,755	-11.26%	大賣/鉅額交易
2023/03/10	20	121.90	83.1	122.34	121.00	-63.1	2,873	-2.20%
2023/03/09	23	126.37	25.1	127.38	126.00	-2.1	2,932	-0.07%
2023/03/08	7	127.71	13.5	127.73	127.00	-6.5	3,035	-0.21%
2023/03/07	4.1	128.87	6.5	130.01	127.50	-2.5	3,264	-0.08%
2023/03/06	59	129.03	64.4	128.43	129.50	-5.4	3,433	-0.16%
2023/03/03	46	130.79	27.5	132.61	130.50	18.5	3,482	0.53%
2023/03/02	62.1	134.08	22.3	134.07	133.50	39.8	3,503	1.14%
2023/03/01	13	129.92	6.3	130.34	131.00	6.7	3,484	0.19%
2023/02/24	234	135.85	41.6	134.83	131.50	192.4	3,482	5.52%	大買/鉅額交易
2023/02/23	71.6	133.87	31.2	131.90	133.50	40.5	3,421	1.18%
2023/02/22	12	125.21	12.1	124.85	126.00	-0.1	3,331	0.00%
2023/02/21	7	128.71	3.4	128.58	127.50	3.6	3,355	0.11%
2023/02/20	19	129.05	14.9	128.81	128.00	4.1	3,441	0.12%
2023/02/17	12	129.17	2.4	129.73	128.50	9.6	3,483	0.28%
2023/02/16	11	128.00	5.2	127.60	128.00	5.8	3,529	0.16%
2023/02/15	9	126.00	141.3	126.36	126.50	-132.3	3,605	-3.67%	大賣/鉅額交易
2023/02/14	13	128.58	25.4	128.95	127.00	-12.4	3,701	-0.34%
2023/02/13	10.8	131.01	7.3	130.44	130.00	3.6	3,766	0.09%
2023/02/10	34	130.18	19.3	129.22	130.00	14.7	3,828	0.38%
2023/02/09	19.2	128.29	40	128.49	128.50	-20.8	3,892	-0.53%
2023/02/08	48.1	131.58	140.3	133.68	131.00	-92.1	3,927	-2.35%	大賣/
2023/02/07	78.3	132.93	16.9	132.76	133.50	61.3	3,924	1.56%
2023/02/06	5.3	128.22	5.4	128.57	127.00	-0.1	3,985	0.00%
2023/02/03	67	129.34	14.3	128.43	128.00	52.7	4,080	1.29%
2023/02/02	52.1	125.76	36.2	124.19	127.00	15.9	4,150	0.38%
2023/02/01	29	127.19	27.6	126.84	128.00	1.4	4,107	0.03%
2023/01/31	65.6	122.94	23.3	121.06	127.50	42.3	4,054	1.04%
2023/01/30	8.3	117.47	1.1	117.52	116.50	7.2	3,953	0.18%
2023/01/17	1	115.50	0.4	115.22	115.00	0.6	3,937	0.01%
2023/01/16	1	115.00	1	115.00	114.50	0	3,947	0.00%
2023/01/13	2	113.75	40	115.23	113.00	-38	3,978	-0.95%
2023/01/12	8.1	116.56	31	116.35	116.00	-22.9	3,967	-0.58%
2023/01/11	116	117.20	16.3	116.73	116.50	99.7	3,952	2.52%	大買/
2023/01/10	3.5	113.85	10.2	113.89	114.50	-6.7	3,915	-0.17%
2023/01/09	376	110.99	11.3	111.10	111.50	364.7	3,897	9.36%	大買/鉅額交易
2023/01/06	26	106.77	7.4	106.39	108.00	18.6	3,881	0.48%
2023/01/05	44	107.10	2.6	107.47	106.00	41.4	3,883	1.06%
2023/01/04	7	107.79	4.5	107.73	106.00	2.5	3,878	0.07%
2023/01/03	34	107.19	4.1	106.39	108.00	29.9	3,890	0.77%
2022/12/30	11	106.80	13.4	106.92	106.00	-2.4	3,903	-0.06%
2022/12/29	14	105.93	3.2	107.88	107.00	10.8	3,962	0.27%
2022/12/28	4	106.00	24	106.42	105.50	-20	3,956	-0.51%
2022/12/27	8	110.56	7.2	110.50	111.00	0.9	3,940	0.02%
2022/12/26	5	110.10	10.3	110.48	108.00	-5.3	3,942	-0.14%
2022/12/23	13	108.42	4.4	107.77	110.50	8.6	3,954	0.22%
2022/12/22	7	111.64	2.2	113.00	111.50	4.8	3,959	0.12%
2022/12/21	23	111.48	53.5	112.25	112.00	-30.5	3,963	-0.77%
2022/12/20	6.9	113.40	31.2	117.53	111.50	-24.2	3,948	-0.61%
2022/12/19	6	120.25	6.5	121.46	120.00	-0.5	3,912	-0.01%
2022/12/16	26.9	121.42	6.2	119.61	121.50	20.7	3,927	0.53%
2022/12/15	15	123.77	6	123.33	122.00	9	3,913	0.23%
2022/12/14	27.5	122.47	16	121.91	122.00	11.5	3,920	0.29%
2022/12/13	43.1	122.82	49.1	121.13	119.50	-6	3,899	-0.15%
2022/12/12	62.1	120.30	70.4	119.13	121.50	-8.3	3,876	-0.21%
2022/12/09	78.1	123.58	52.2	124.18	124.00	25.9	3,811	0.68%
2022/12/08	63.3	123.21	52.8	123.67	125.00	10.5	3,793	0.28%
2022/12/07	57.1	123.44	118.8	124.16	122.50	-61.7	3,756	-1.64%	大賣/
2022/12/06	163.7	128.29	150.1	128.23	128.00	13.6	3,690	0.37%	大買/大賣/
2022/12/05	12.2	123.30	43	124.11	124.50	-30.7	3,563	-0.86%
2022/12/02	48.1	124.57	27	123.79	124.00	21.1	3,513	0.60%
2022/12/01	20.3	118.95	38.3	119.54	118.50	-18	3,432	-0.53%
2022/11/30	37	117.47	44.9	117.95	118.50	-7.9	3,371	-0.23%
2022/11/29	719.1	120.72	766.8	119.98	118.00	-47.8	3,283	-1.46%	大買/大賣/
2022/11/28	390.3	116.28	32.3	116.25	115.00	358	3,057	11.71%	大買/鉅額交易
2022/11/25	194	110.55	19.7	110.29	111.50	174.3	2,879	6.05%	大買/鉅額交易
2022/11/24	20.7	107.43	22	107.34	108.50	-1.3	2,802	-0.05%
2022/11/23	11	103.73	15	103.23	103.50	-4	2,769	-0.14%
2022/11/22	16	102.66	5	102.60	102.00	11	2,761	0.40%
2022/11/21	9	104.00	3.1	104.83	104.00	5.9	2,784	0.21%
2022/11/18	5	103.80	0.8	103.67	102.50	4.2	2,791	0.15%
2022/11/17	12	102.46	9	103.50	103.50	3	2,810	0.11%
2022/11/16	44	101.03	48.5	101.90	100.50	-4.5	2,800	-0.16%
2022/11/15	19.3	102.11	32.3	102.10	103.50	-13.1	2,758	-0.47%
2022/11/14	16	98.94	41.1	98.57	99.60	-25.1	2,807	-0.89%
2022/11/11	125.2	98.06	187.7	98.22	96.80	-62.4	2,769	-2.25%	大買/大賣/
2022/11/10	102	97.75	98.4	98.30	95.60	3.6	2,721	0.13%	大買/
2022/11/09	26.6	96.38	35.5	96.42	97.50	-8.9	2,647	-0.34%
2022/11/08	159.2	96.95	65.1	96.31	94.40	94.1	2,619	3.59%	大買/
2022/11/07	52.8	94.16	19.7	93.67	94.30	33.1	2,589	1.28%
2022/11/04	7	91.76	20.3	91.64	92.00	-13.3	2,564	-0.52%
2022/11/03	23.1	92.24	61.2	92.44	92.60	-38.1	2,576	-1.48%
2022/11/02	28	92.17	135.9	92.67	92.30	-107.8	2,678	-4.03%	大賣/鉅額交易
2022/11/01	96.6	91.21	64.2	91.38	90.00	32.4	2,640	1.23%
2022/10/31	224	94.85	365	93.24	92.70	-141	2,575	-5.47%	大買/大賣/鉅額交易
2022/10/28	212.1	101.61	171.5	101.24	98.10	40.6	2,470	1.64%	大買/大賣/
2022/10/27	57	109.21	281.2	109.21	109.00	-224.2	2,446	-9.17%	大賣/鉅額交易
2022/10/26	4	122.25	14.8	121.38	121.00	-10.8	2,470	-0.44%
2022/10/25	7.3	122.76	21.1	123.62	122.50	-13.8	2,547	-0.54%
2022/10/24	21.5	124.04	3.8	125.01	124.50	17.7	2,608	0.68%
2022/10/21	22	123.20	20.2	124.29	118.00	1.8	2,687	0.07%
2022/10/20	1	128.46	0.5	129.18	129.00	0.5	2,725	0.02%
2022/10/19	15.1	129.89	8.8	129.63	128.50	6.3	2,768	0.23%
2022/10/18	12	130.46	8.4	129.66	130.00	3.6	2,782	0.13%
2022/10/17	7	124.22	26.7	121.55	129.50	-19.7	2,786	-0.71%
2022/10/14	7.3	130.94	2.9	128.33	127.50	4.3	2,818	0.15%
2022/10/13	13	128.19	7.5	129.27	125.00	5.5	2,819	0.19%
2022/10/12	7	130.50	5.3	130.93	131.50	1.7	2,834	0.06%
2022/10/11	29	132.54	39.1	131.90	130.50	-10.1	2,831	-0.36%
2022/10/07	14.2	142.80	15.2	142.18	140.50	-1	2,820	-0.04%
2022/10/06	51	147.62	50	143.19	144.00	1	2,817	0.04%
2022/10/05	25.1	146.52	18	146.91	144.00	7.1	2,754	0.26%
2022/10/04	9.2	145.50	5	144.30	143.50	4.2	2,763	0.15%
2022/10/03	16.3	140.82	19.8	139.49	140.00	-3.6	2,772	-0.13%
2022/09/30	33.2	138.15	33.7	139.02	142.50	-0.5	2,804	-0.02%
2022/09/29	20	143.54	20.2	142.09	138.00	-0.2	2,799	-0.01%
2022/09/28	5.6	142.12	11	144.90	139.00	-5.5	2,785	-0.20%
2022/09/27	4	147.75	2.2	145.81	151.50	1.8	2,761	0.06%
2022/09/26	12.8	152.61	4	153.24	147.50	8.8	2,744	0.32%
2022/09/23	97	164.04	4.1	164.56	154.50	92.9	2,725	3.41%
2022/09/22	6	158.50	6.1	159.43	160.50	-0.1	2,702	0.00%
2022/09/21	146	154.47	18.5	156.60	158.00	127.5	2,689	4.74%	大買/鉅額交易
2022/09/20	8	159.25	8	161.50	161.50	0	2,641	0.00%
2022/09/19	0	0.00	10.2	157.78	156.00	-10.2	2,631	-0.39%
2022/09/16	7	163.29	1	164.50	161.00	6	2,612	0.23%
2022/09/15	4	164.50	6	168.42	163.50	-2	2,595	-0.08%
2022/09/14	25	163.32	22	165.23	168.50	3	2,570	0.12%
2022/09/13	11	170.18	3.2	174.04	166.50	7.8	2,540	0.31%
2022/09/12	48.8	172.60	31.2	170.45	178.00	17.6	2,480	0.71%
2022/09/08	25	163.36	6	163.75	162.00	19	2,426	0.78%
2022/09/07	28	165.41	63.5	164.08	163.50	-35.5	2,398	-1.48%
2022/09/06	27	179.33	10	177.40	179.00	17	2,338	0.73%
2022/09/05	32	174.00	7	173.14	172.00	25	2,300	1.09%
2022/09/02	8	179.94	0	0.00	177.50	8	2,269	0.35%
2022/09/01	7	175.93	8	175.75	174.50	-1	2,250	-0.04%
2022/08/31	7	179.93	2.1	179.86	177.00	4.9	2,237	0.22%
2022/08/30	5.1	179.21	43	174.52	180.50	-37.9	2,220	-1.71%
2022/08/29	36	171.32	44	170.25	173.50	-8	2,204	-0.36%
2022/08/26	66	177.59	56.2	183.94	176.00	9.8	2,183	0.45%
2022/08/25	49	178.74	54	177.01	181.00	-5	2,128	-0.23%
2022/08/24	72	176.85	15.3	176.43	178.50	56.7	2,085	2.72%
2022/08/23	42	173.93	27	173.74	170.00	15	2,029	0.74%
2022/08/22	58.4	178.58	70	182.61	176.00	-11.6	1,991	-0.58%
2022/08/19	60	180.23	16.2	176.55	181.50	43.8	1,924	2.27%
2022/08/18	62	167.75	18.5	166.91	169.00	43.5	1,805	2.41%
2022/08/17	3	171.00	62	168.86	164.50	-59	1,772	-3.33%
2022/08/16	79.2	170.38	38	169.30	169.50	41.2	1,727	2.38%
2022/08/15	50	167.19	25.9	166.10	167.50	24.1	1,679	1.44%
2022/08/12	20	163.63	24.9	164.64	165.00	-4.9	1,614	-0.31%
2022/08/11	31	163.08	37.2	163.70	163.50	-6.2	1,555	-0.40%
2022/08/10	63	163.76	48.3	163.07	166.00	14.7	1,472	1.00%
2022/08/09	97	162.66	51	163.12	163.50	46	1,382	3.33%
2022/08/08	179.2	155.70	32.1	151.77	157.00	147.1	1,189	12.37%	大買/鉅額交易
2022/08/05	36.4	141.16	32.5	142.34	143.00	4	1,084	0.36%
2022/08/04	37	134.82	52.3	135.78	133.00	-15.3	1,024	-1.49%
2022/08/03	33.4	139.41	26.5	138.78	139.50	6.9	989	0.70%
2022/08/02	80.4	135.12	48.7	136.86	138.00	31.8	954	3.33%
2022/08/01	79	145.54	105.8	148.28	139.50	-26.8	909	-2.94%	大賣/
2022/07/29	71.3	152.80	55.1	150.21	155.00	16.2	823	1.97%
2022/07/28	71	145.01	58.1	145.32	146.50	12.9	760	1.70%
2022/07/27	34	146.12	23	146.72	149.50	11	661	1.66%
2022/07/26	26	139.33	20	139.05	138.00	6	591	1.01%
2022/07/25	5	129.60	11	129.32	132.50	-6	541	-1.11%
2022/07/22	8	129.44	16.7	129.25	129.50	-8.7	520	-1.66%
2022/07/21	36.3	134.81	21	136.21	131.50	15.3	509	3.00%
2022/07/20	1	132.00	11	134.36	134.50	-10	457	-2.19%
2022/07/19	12	123.17	8.4	123.29	122.50	3.6	437	0.82%
2022/07/18	0	0.00	5	119.00	119.00	-5	412	-1.21%
2022/07/15	5	108.10	7.4	109.34	108.50	-2.4	405	-0.58%
2022/07/14	6	110.00	9	107.00	110.50	-3	397	-0.75%
2022/07/13	2	102.00	1	99.80	103.50	1	380	0.26%
2022/07/12	79	97.48	18.6	98.83	96.50	60.4	391	15.44%
2022/07/11	8	108.69	10	111.77	106.00	-2	388	-0.51%
2022/07/08	16	115.63	13.7	114.96	117.50	2.3	377	0.60%
2022/07/07	14	107.75	6.9	108.95	109.00	7.1	335	2.10%
2022/07/06	23	112.33	21	112.17	107.00	2	319	0.62%
2022/07/04	9	107.44	7.1	107.57	108.00	1.9	301	0.65%
2022/07/01	3	109.33	2.4	110.18	105.50	0.6	299	0.21%
2022/06/30	3	113.67	6	112.97	116.00	-3	294	-1.03%
2022/06/29	5	116.20	4.7	116.88	114.00	0.3	288	0.12%
2022/06/28	3	118.00	9.6	118.66	118.00	-6.6	283	-2.33%
2022/06/27	8	125.88	4	126.62	123.50	4	283	1.41%
2022/06/24	1	120.50	1.1	122.00	122.00	-0.1	277	-0.03%
2022/06/23	5	120.20	3.8	119.95	122.00	1.2	276	0.45%
2022/06/22	0	0.00	0.8	119.50	119.00	-0.8	274	-0.27%
2022/06/21	3	121.17	132.2	122.13	122.50	-129.2	270	-47.76%	大賣/鉅額交易
2022/06/20	2	122.25	1.3	123.11	119.50	0.7	272	0.26%
2022/06/17	4	130.75	4.1	130.79	128.00	-0.1	267	-0.03%
2022/06/16	0	0.00	0.9	135.00	133.00	-0.9	260	-0.36%
2022/06/15	0	0.00	0.4	139.05	136.50	-0.4	258	-0.17%
2022/06/14	2	137.75	1.3	136.70	140.00	0.7	258	0.26%
2022/06/13	7	139.50	0.6	140.08	139.50	6.4	258	2.46%
2022/06/10	0	0.00	8.1	145.32	145.00	-8.1	257	-3.13%
2022/06/09	0	0.00	0.1	150.85	148.50	-0.1	257	-0.03%
2022/06/08	3	147.33	3	148.50	149.50	0	257	-0.01%
2022/06/07	1	148.50	1.1	147.60	148.50	-0.1	253	-0.05%
2022/06/02	2	143.50	6	142.67	144.00	-4	250	-1.61%
2022/06/01	0	0.00	3	145.50	146.50	-3	257	-1.16%
2022/05/31	3	144.00	3	144.66	145.00	0	257	-0.01%
2022/05/30	0	0.00	1	137.00	140.00	-1	254	-0.39%
2022/05/27	3	133.83	0.1	132.50	133.00	2.9	249	1.18%
2022/05/26	4	133.13	3.9	133.95	131.00	0.1	251	0.02%
2022/05/25	0	0.00	0.1	135.00	135.00	-0.1	252	-0.04%
2022/05/24	3	134.33	0.8	135.41	134.50	2.2	256	0.86%
2022/05/23	0	0.00	0	139.50	138.00	0	260	0.00%
2022/05/20	1	138.50	1	140.00	139.00	0	264	-0.01%
2022/05/19	0	0.00	0	139.00	140.00	0	263	0.00%
2022/05/18	1	139.00	25.1	141.91	139.00	-24.1	262	-9.20%
2022/05/17	5	140.70	1	140.50	141.00	4	258	1.55%
2022/05/16	2	137.50	0	138.00	137.50	2	255	0.78%
2022/05/13	3	134.83	0.2	135.26	135.50	2.8	255	1.10%
2022/05/12	8	137.56	0.5	136.60	134.50	7.5	257	2.91%
2022/05/10	4.3	139.35	1	140.00	140.00	3.3	258	1.26%
2022/05/09	4	137.25	2.2	137.58	137.00	1.8	257	0.71%
2022/05/06	3	142.83	0	0.00	143.00	3	261	1.15%
2022/05/05	7	144.93	7	144.79	146.00	0	262	0.00%
2022/05/04	0	0.00	0.2	138.27	137.50	-0.2	260	-0.08%
2022/05/03	2	134.75	58.6	134.19	136.50	-56.6	267	-21.17%
2022/04/29	1	141.00	0.6	141.97	141.00	0.4	268	0.17%
2022/04/28	0	0.00	0.6	143.27	142.50	-0.6	273	-0.21%
2022/04/27	2	141.25	1	141.56	144.00	1	275	0.35%
2022/04/26	0	0.00	0.3	147.48	147.00	-0.3	282	-0.10%
2022/04/25	1	148.50	30.5	146.50	145.00	-29.5	285	-10.34%
2022/04/22	4	149.00	3.5	149.70	149.00	0.5	290	0.16%
2022/04/21	0	0.00	0.5	154.06	153.00	-0.5	324	-0.17%
2022/04/20	0	0.00	8	155.69	155.50	-8	337	-2.37%
2022/04/19	1	153.50	2.4	150.67	151.50	-1.4	337	-0.42%
2022/04/18	16.6	148.10	12.9	149.68	150.00	3.7	334	1.11%
2022/04/15	21	151.33	19.2	151.41	150.00	1.8	315	0.57%
2022/04/14	11	168.00	12.4	168.75	165.50	-1.4	301	-0.45%
2022/04/12	1	176.50	38.5	176.67	177.00	-37.5	297	-12.62%
2022/04/11	0	0.00	2	180.25	178.50	-2	301	-0.66%
2022/04/08	0	0.00	3	181.50	181.50	-3	300	-1.00%
2022/04/07	0	0.00	30	186.88	185.50	-30	303	-9.89%
2022/04/06	0	185.00	1.1	188.45	187.50	-1	302	-0.34%
2022/03/30	1	183.00	1	183.00	182.50	0	307	0.00%
2022/03/28	0	0.00	0	183.00	182.50	0	313	0.00%
2022/03/25	0	0.00	2	185.00	185.00	-2	314	-0.64%
2022/03/24	2	184.50	2	184.00	186.50	0	316	0.00%
2022/03/23	2.4	188.09	0	0.00	190.00	2.4	318	0.77%
2022/03/22	2	184.00	0	0.00	183.00	2	317	0.63%
2022/03/21	0	0.00	0	184.50	183.50	0	318	-0.01%
2022/03/16	9	179.06	1.2	179.08	179.00	7.8	336	2.33%
2022/03/15	1	180.00	0	0.00	179.50	1	335	0.30%
2022/03/14	0	0.00	0.6	184.19	182.50	-0.6	337	-0.17%
2022/03/11	1	182.00	5.3	182.30	185.00	-4.3	341	-1.25%
2022/03/10	1	186.00	3	183.67	183.50	-2	340	-0.59%
2022/03/09	0	0.00	1	182.00	182.50	-1	342	-0.29%
2022/03/08	0	0.00	9	184.33	183.50	-9	345	-2.61%
2022/03/07	8	191.75	0	0.00	190.50	8	346	2.31%
2022/03/04	1	187.50	0	188.00	187.50	1	348	0.29%
2022/03/01	0	0.00	2	186.99	187.50	-2	399	-0.51%
2022/02/25	2	180.00	0.7	179.29	181.50	1.3	400	0.32%
2022/02/24	6	179.25	5.4	180.16	179.00	0.6	402	0.16%
2022/02/23	4	183.13	16.1	182.99	183.00	-12.1	403	-3.00%
2022/02/22	27	189.39	2.9	188.70	188.00	24.1	399	6.04%
2022/02/21	0	0.00	1.1	190.09	190.00	-1.1	401	-0.27%
2022/02/18	1	190.50	2	189.75	191.00	-1	404	-0.25%
2022/02/17	0	0.00	1	192.05	191.00	-1	408	-0.25%
2022/02/16	0	0.00	4	191.88	191.50	-4	413	-0.97%
2022/02/14	3	190.17	1.8	191.26	190.50	1.3	422	0.30%
2022/02/11	0	0.00	3.5	198.01	197.00	-3.5	428	-0.82%
2022/02/10	0	0.00	1	199.50	199.00	-1	430	-0.23%
2022/02/09	6	197.75	6	197.17	197.00	0	435	0.00%
2022/02/08	5.1	195.31	27.1	195.50	198.00	-22	439	-5.00%
2022/02/07	0	0.00	0.1	196.84	197.00	-0.1	443	-0.02%
2022/01/26	3.2	194.25	3	195.50	196.00	0.2	462	0.04%
2022/01/25	11	193.41	7.1	191.05	190.00	3.9	487	0.81%
2022/01/24	1.2	202.00	31	199.24	203.00	-29.8	498	-5.98%
2022/01/21	1.6	206.11	33	204.94	202.50	-31.4	493	-6.36%
2022/01/20	25.1	209.65	0.1	209.00	209.00	25	498	5.01%
2022/01/19	0	209.50	10	205.00	205.00	-10	494	-2.02%
2022/01/18	0.1	204.73	4	204.50	204.50	-3.9	486	-0.81%
2022/01/17	2.1	207.97	35	204.96	206.50	-32.9	484	-6.79%
2022/01/14	58.5	208.07	43.7	208.67	211.50	14.8	480	3.08%
2022/01/13	4	209.00	0	0.00	209.00	4	441	0.91%
2022/01/12	11	188.05	1.5	185.70	190.00	9.5	428	2.22%
2022/01/11	0	0.00	0.1	186.57	188.00	-0.1	425	-0.03%
2022/01/10	1	187.50	0.4	186.62	188.50	0.7	426	0.16%
2022/01/07	7.1	185.37	5.6	186.69	183.50	1.6	429	0.37%
2022/01/06	2	191.00	6	191.70	190.00	-4	424	-0.94%
2022/01/04	5	199.70	1	199.91	196.00	4	425	0.94%
2022/01/03	1	194.50	0.3	196.50	194.50	0.7	430	0.15%
2021/12/29	4	195.63	0	0.00	195.00	4	456	0.88%
2021/12/28	1	195.50	1	195.50	195.50	0	460	0.00%
2021/12/27	5	192.40	5.2	192.66	192.00	-0.2	463	-0.04%
2021/12/24	5	195.10	5.4	196.84	194.50	-0.4	462	-0.09%
2021/12/23	10.5	199.10	4.2	196.84	200.00	6.4	463	1.37%
2021/12/22	7	194.14	1.8	194.56	193.00	5.2	458	1.13%
2021/12/21	27	194.13	0	0.00	194.50	27	459	5.88%
2021/12/20	1	192.00	3.1	192.34	191.00	-2.1	460	-0.45%
2021/12/17	11	194.36	11.1	194.73	192.50	-0.1	458	-0.01%
2021/12/16	0.1	197.00	4	197.50	197.50	-3.9	457	-0.86%
2021/12/15	2	192.50	6	193.67	194.00	-4	453	-0.88%
2021/12/14	17	193.18	18.1	192.55	194.50	-1.1	452	-0.23%
2021/12/13	4	192.88	8.2	193.45	192.00	-4.2	449	-0.93%
2021/12/10	25.7	199.94	22	198.32	197.00	3.7	444	0.82%
2021/12/09	0	0.00	11	193.00	192.50	-11	439	-2.50%
2021/12/08	6.2	193.38	42.2	193.98	194.00	-36.1	439	-8.21%
2021/12/07	9	192.67	15	190.80	191.00	-6	441	-1.36%
2021/12/06	0	0.00	4	194.02	193.50	-4	437	-0.92%
2021/12/03	12	196.13	15	195.90	194.00	-3	437	-0.69%
2021/12/02	12	198.91	9.4	198.25	196.50	2.6	438	0.59%
2021/12/01	4	202.25	4	199.00	199.00	0	434	0.00%
2021/11/30	20.5	203.76	35.3	203.50	203.50	-14.8	433	-3.42%
2021/11/29	46.5	207.55	49	207.94	208.50	-2.5	425	-0.58%
2021/11/26	16	196.38	12	196.75	199.00	4	399	1.01%
2021/11/25	28.3	197.91	26.3	198.98	196.50	2.1	391	0.53%
2021/11/24	9	188.50	9.4	189.29	190.00	-0.4	374	-0.11%
2021/11/23	16	190.19	16.7	190.40	191.00	-0.7	371	-0.19%
2021/11/22	13	193.50	13.1	194.22	193.00	-0.1	369	-0.03%
2021/11/19	8	191.44	8.6	192.68	191.00	-0.6	366	-0.18%
2021/11/18	13	193.62	12.1	194.37	192.50	0.9	365	0.25%
2021/11/17	5	198.70	9.3	196.02	196.00	-4.3	365	-1.19%
2021/11/16	16	199.72	17.1	199.33	197.00	-1.1	365	-0.31%
2021/11/15	6	204.66	7.3	200.94	199.50	-1.3	366	-0.36%
2021/11/12	10	201.85	10	202.40	203.00	0	374	0.00%
2021/11/11	15	201.93	20.6	201.60	201.00	-5.6	410	-1.36%
2021/11/10	15	195.77	16.4	197.74	199.50	-1.4	438	-0.32%
2021/11/09	13	194.58	10.6	194.10	192.50	2.4	440	0.55%
2021/11/08	12	198.79	10.7	197.85	195.00	1.3	439	0.30%
2021/11/05	10	199.90	8.4	200.28	201.00	1.6	438	0.36%
2021/11/04	17	199.29	18.2	199.61	199.50	-1.2	435	-0.27%
2021/11/03	24	207.33	15.6	208.63	203.00	8.4	429	1.96%
2021/11/02	45.5	204.98	37.6	206.26	205.00	7.9	410	1.91%
2021/11/01	17.2	189.07	13.3	190.97	196.00	3.9	382	1.03%
2021/10/29	5	179.90	3.8	179.44	178.50	1.2	365	0.32%
2021/10/28	8	178.56	10.8	179.24	181.50	-2.8	365	-0.76%
2021/10/27	3	187.67	3	186.01	186.50	0	355	-0.01%
2021/10/26	39	188.01	10.7	187.35	187.50	28.3	364	7.75%
2021/10/25	13	184.81	13	184.81	185.50	0	377	-0.01%
2021/10/22	18	183.22	17.7	183.06	183.00	0.3	382	0.09%
2021/10/21	7	185.00	6.5	184.93	183.00	0.5	381	0.14%
2021/10/20	6	182.10	4.2	183.87	181.50	1.9	386	0.48%
2021/10/19	5	184.70	7.1	183.87	185.00	-2.1	389	-0.53%
2021/10/18	37	182.49	17.4	182.78	184.00	19.6	394	4.96%
2021/10/15	9	182.17	10.1	182.41	184.50	-1.1	401	-0.28%
2021/10/14	16	180.03	13.4	179.51	181.00	2.6	417	0.62%
2021/10/13	10	179.15	10	177.95	176.00	0	417	0.00%
2021/10/12	10	177.30	9	178.39	178.00	1	417	0.24%
2021/10/08	43	184.21	39.8	184.10	179.00	3.2	415	0.77%
2021/10/07	30	185.55	60.6	185.90	185.50	-30.6	409	-7.47%
2021/10/06	106	190.25	46	191.53	188.50	60	402	14.91%	大買/
2021/10/05	61.7	203.72	23.8	203.93	204.00	37.8	390	9.70%
2021/10/04	23	208.87	26.1	210.23	208.50	-3.1	389	-0.80%
2021/10/01	16	219.53	16	219.19	219.00	0	399	0.00%
2021/09/29	12	217.42	0	0.00	217.00	12	433	2.77%
2021/09/28	30	220.60	0	0.00	220.00	30	435	6.88%
2021/09/27	0.3	222.51	1	224.50	221.50	-0.7	441	-0.15%
2021/09/24	1.1	222.63	1	224.50	223.50	0.1	452	0.01%
2021/09/23	0.2	220.68	0	0.00	221.50	0.2	463	0.05%
2021/09/22	1	222.50	3	221.00	222.50	-2	478	-0.42%
2021/09/17	0.1	221.58	0	0.00	222.50	0.1	510	0.01%
2021/09/14	88	227.50	2	227.75	228.00	86	535	16.05%
2021/09/10	3.3	224.87	1	221.50	223.50	2.3	550	0.42%
2021/09/09	3	218.50	0	0.00	219.00	3	557	0.54%
2021/09/08	3	217.17	1.5	218.71	218.00	1.5	572	0.26%
2021/09/07	2	217.75	8.7	219.20	217.50	-6.7	594	-1.13%
2021/09/06	0	0.00	2	222.76	221.00	-2	653	-0.31%
2021/09/03	29	223.78	4.1	223.65	226.00	24.9	726	3.43%
2021/09/02	53.6	223.77	2	224.50	222.50	51.6	787	6.55%
2021/09/01	0.2	218.00	2	221.75	222.50	-1.8	828	-0.22%
2021/08/31	1	222.00	3	219.33	219.00	-2	859	-0.23%
2021/08/30	1.6	222.44	0	0.00	222.50	1.6	873	0.19%
2021/08/27	2.1	220.92	0	0.00	221.00	2.1	886	0.24%
2021/08/26	2	219.25	2	220.66	221.00	0	891	0.00%
2021/08/25	3.3	220.07	2.7	221.30	222.50	0.6	898	0.07%
2021/08/24	2.2	218.92	1.3	216.85	216.50	0.9	915	0.10%
2021/08/23	4.4	219.99	0.4	219.94	220.00	4	961	0.41%
2021/08/20	35	212.93	0.7	212.95	211.00	34.3	971	3.53%
2021/08/19	8	216.56	40	215.67	214.00	-32	971	-3.30%
2021/08/18	33.4	215.97	21.7	215.39	221.00	11.7	972	1.21%
2021/08/17	82.7	221.35	69.3	221.27	216.00	13.4	967	1.38%
2021/08/16	31.3	232.98	13.5	232.97	239.00	17.8	942	1.89%
2021/08/13	16	228.81	11.4	229.59	223.50	4.6	913	0.50%
2021/08/12	1	232.50	0.3	234.36	232.00	0.7	908	0.08%
2021/08/11	9.1	234.05	1.9	234.01	233.50	7.1	917	0.78%
2021/08/10	40	235.03	2.1	236.37	234.50	37.9	953	3.98%
2021/08/09	2	236.00	5	236.78	235.00	-3	1,016	-0.29%
2021/08/06	1	240.50	2.7	239.25	239.50	-1.7	1,027	-0.17%
2021/08/05	2	240.25	5.4	240.22	240.00	-3.4	1,034	-0.33%
2021/08/04	21	240.86	25.2	240.09	240.00	-4.2	1,052	-0.40%
2021/08/03	22	238.11	22.5	238.24	237.50	-0.5	1,052	-0.05%
2021/08/02	7	236.36	5.9	236.71	237.00	1.1	1,050	0.10%
2021/07/30	30	236.77	29.6	236.52	237.00	0.4	1,054	0.04%
2021/07/29	50	237.13	53	236.69	238.50	-3	1,047	-0.28%
2021/07/28	23	242.59	26.8	242.37	243.00	-3.8	1,034	-0.36%
2021/07/27	7	247.36	11	247.16	246.50	-4	1,036	-0.38%
2021/07/26	18.4	250.63	15	251.10	250.50	3.4	1,045	0.33%
2021/07/23	13.2	247.01	19.4	247.95	246.00	-6.3	1,048	-0.60%
2021/07/22	23	246.17	25	245.56	246.00	-2	1,046	-0.19%
2021/07/21	17	247.88	15.8	248.82	246.50	1.2	1,046	0.11%
2021/07/20	34	253.99	33.7	255.06	250.50	0.3	1,044	0.03%
2021/07/19	15	251.43	18	251.53	251.00	-3	1,026	-0.29%
2021/07/16	17	254.41	18	254.39	251.50	-1	1,035	-0.10%
2021/07/15	17.2	254.37	20	254.15	253.00	-2.8	1,036	-0.27%
2021/07/14	23.6	249.72	25	250.22	251.50	-1.4	1,035	-0.13%
2021/07/13	14.3	250.45	14.2	250.65	248.00	0.1	1,037	0.01%
2021/07/12	92.4	251.71	15	250.87	253.50	77.4	1,034	7.48%
2021/07/09	15.1	250.89	11	250.50	249.50	4.1	1,034	0.40%
2021/07/08	101.3	247.44	31	247.63	249.50	70.3	1,041	6.75%	大買/
2021/07/07	37	243.03	103.4	244.01	242.00	-66.4	1,036	-6.41%	大賣/
2021/07/06	24	248.04	133.6	245.89	248.00	-109.6	1,021	-10.73%	大賣/鉅額交易
2021/07/05	11	258.95	10	258.85	260.50	1	1,008	0.10%
2021/07/02	15	258.03	17.4	257.32	260.00	-2.4	1,008	-0.24%
2021/07/01	28.1	259.38	30.6	259.96	256.50	-2.6	1,007	-0.26%
2021/06/30	6	268.00	67.6	265.05	265.00	-61.6	998	-6.17%
2021/06/29	122.9	267.64	1	268.00	270.50	121.9	991	12.30%	大買/鉅額交易
2021/06/28	65.1	269.68	28.6	269.76	268.00	36.4	977	3.73%
2021/06/25	1	258.50	0.8	260.39	258.00	0.2	953	0.02%
2021/06/24	2	263.50	4.4	261.78	261.50	-2.4	957	-0.25%
2021/06/23	11	265.64	1	268.00	266.00	10	959	1.04%
2021/06/22	4.2	263.75	7.4	265.05	265.00	-3.3	968	-0.34%
2021/06/21	3	257.67	2.2	261.03	261.50	0.9	969	0.09%
2021/06/18	9	265.17	4.8	266.26	263.50	4.2	966	0.44%
2021/06/17	4	263.50	3.3	264.59	265.50	0.7	960	0.07%
2021/06/16	46	269.08	5.4	267.90	266.00	40.6	962	4.22%
2021/06/15	34	272.21	54.3	272.82	274.50	-20.3	949	-2.14%
2021/06/11	40	283.50	274.6	283.57	284.50	-234.6	892	-26.28%	大賣/鉅額交易
2021/06/10	58.1	277.78	216.3	274.33	275.00	-158.2	825	-19.16%	大賣/鉅額交易
2021/06/09	40.1	264.29	16	263.59	265.50	24.1	767	3.14%
2021/06/08	36	257.44	22.3	258.09	258.00	13.6	726	1.87%
2021/06/07	7	249.71	52.5	248.43	251.00	-45.5	695	-6.54%
2021/06/04	3	249.17	14	251.08	252.00	-11	684	-1.61%
2021/06/03	1	247.00	0.7	248.06	246.50	0.3	675	0.05%
2021/06/02	3	246.00	4.4	245.29	243.50	-1.4	675	-0.20%
2021/06/01	14	246.39	17.1	247.26	245.00	-3.1	674	-0.46%
2021/05/31	35	261.10	34.5	259.71	254.50	0.5	658	0.07%
2021/05/28	11.4	246.12	6	247.13	248.00	5.3	613	0.87%
2021/05/27	1.2	240.23	0.4	241.36	240.00	0.8	604	0.13%
2021/05/26	2.1	240.50	0	0.00	241.50	2.1	608	0.34%
2021/05/25	4	242.13	2.1	241.64	237.00	1.9	610	0.31%
2021/05/24	7	241.69	3.9	239.54	239.50	3.2	609	0.52%
2021/05/21	19.2	231.11	2.4	230.83	232.50	16.8	602	2.79%
2021/05/20	2.3	229.37	3.9	229.04	227.00	-1.7	608	-0.28%
2021/05/19	9.9	233.19	5.3	231.07	230.50	4.6	623	0.74%
2021/05/18	95.2	231.23	36	234.28	236.50	59.2	620	9.55%
2021/05/17	64.3	235.37	124	234.95	239.00	-59.7	593	-10.05%	大賣/
2021/05/14	14	228.64	15	229.04	225.00	-1	535	-0.19%
2021/05/13	5	229.60	12.1	229.22	226.50	-7.1	540	-1.32%
2021/05/12	18.1	236.81	15.4	231.49	234.00	2.8	545	0.51%
2021/05/11	1	232.00	2.6	233.95	232.50	-1.6	533	-0.31%
2021/05/10	2	240.75	1.4	241.42	238.50	0.6	537	0.10%
2021/05/07	2.4	241.66	1.5	240.38	242.00	0.9	543	0.17%
2021/05/06	0	235.00	1.5	235.31	232.00	-1.5	553	-0.27%
2021/05/05	11	236.14	1	235.96	231.50	10	555	1.80%
2021/05/04	1	233.50	105	232.63	234.50	-104	560	-18.57%	大賣/鉅額交易
2021/05/03	6	243.42	10	242.64	239.00	-4	554	-0.72%
2021/04/29	5	248.00	24	249.77	247.00	-19	549	-3.46%
2021/04/28	10	253.85	1.5	254.30	254.00	8.5	548	1.54%
2021/04/27	0	0.00	50.4	256.45	255.00	-50.4	572	-8.81%
2021/04/26	4	260.50	86.4	259.59	255.50	-82.4	582	-14.16%
2021/04/23	1.2	258.17	1.7	254.93	257.50	-0.6	618	-0.09%
2021/04/22	6	256.67	1	260.48	253.50	5	645	0.77%
2021/04/21	1	261.50	0.8	263.14	260.00	0.3	673	0.04%
2021/04/19	0	0.00	0.3	265.70	262.50	-0.3	704	-0.04%
2021/04/16	2	262.25	1.2	263.82	261.50	0.8	727	0.11%
2021/04/15	3	263.00	1.8	259.56	266.50	1.2	742	0.16%
2021/04/14	2	257.25	2.1	261.54	258.00	-0.1	765	-0.01%
2021/04/13	13	264.92	1	265.96	264.00	12	805	1.49%
2021/04/12	1	267.00	1.2	266.07	265.50	-0.2	824	-0.02%
2021/04/09	2	270.75	0.4	270.87	270.50	1.6	821	0.19%
2021/04/08	0	0.00	0.4	271.84	271.50	-0.4	818	-0.05%
2021/04/07	1	267.50	1	270.07	272.00	0	817	0.00%
2021/04/06	1	269.00	1.2	269.59	268.00	-0.2	818	-0.03%
2021/04/01	1	270.00	0.8	271.01	271.00	0.2	817	0.03%
2021/03/31	1	268.50	1	269.95	270.00	0	820	0.00%
2021/03/30	1	266.50	1	269.44	270.00	0	819	0.00%
2021/03/29	3	268.83	0	267.87	268.00	3	813	0.37%
2021/03/26	3	260.00	4	262.34	261.50	-1	807	-0.12%
2021/03/25	4	262.38	9.2	263.12	260.50	-5.2	806	-0.65%
2021/03/24	11	269.77	1.8	266.51	268.00	9.2	800	1.15%
2021/03/23	12	266.08	20	267.41	266.50	-8	803	-1.00%
2021/03/22	2	270.50	201	271.18	270.50	-199	809	-24.58%	大賣/鉅額交易
2021/03/19	12	272.71	21.7	275.29	272.50	-9.7	814	-1.20%
2021/03/18	22	284.23	0.6	280.70	279.00	21.4	804	2.66%
2021/03/17	4.5	281.32	1.1	281.39	281.50	3.4	815	0.42%
2021/03/16	2.9	282.41	5.1	281.20	280.00	-2.2	837	-0.26%
2021/03/15	2	275.50	0	278.97	275.50	2	846	0.23%
2021/03/12	1	278.50	1.3	280.02	278.50	-0.3	859	-0.04%
2021/03/11	0	280.00	0	283.50	282.00	0	892	0.00%
2021/03/10	0.4	279.50	11.5	281.33	280.00	-11.1	941	-1.18%
2021/03/09	9	281.83	1	279.01	283.00	8	961	0.83%
2021/03/08	1	278.50	30.6	283.30	276.50	-29.6	967	-3.05%
2021/03/05	30	284.67	2.5	274.64	282.00	27.6	967	2.85%
2021/03/04	1	278.50	4.3	278.93	276.50	-3.3	964	-0.34%
2021/03/03	0	0.00	1.4	280.89	283.00	-1.4	963	-0.14%
2021/03/02	10	283.20	2.3	286.20	283.50	7.7	972	0.79%
2021/02/26	1	277.50	4	278.39	285.00	-3	982	-0.31%
2021/02/25	1	282.50	2.2	285.02	281.00	-1.2	993	-0.12%
2021/02/24	2.2	287.50	2	290.79	284.00	0.2	992	0.02%
2021/02/23	1	294.50	0.2	294.82	294.50	0.8	991	0.08%
2021/02/22	7.7	302.08	45	297.26	295.50	-37.3	990	-3.77%
2021/02/19	7	297.36	7.3	297.94	297.50	-0.3	994	-0.03%
2021/02/18	0	0.00	10.7	285.82	289.50	-10.7	1,000	-1.07%
2021/02/17	13	285.23	8	282.45	282.00	5	1,001	0.50%
2021/02/05	12	275.29	1.2	278.74	274.50	10.8	1,001	1.08%
2021/02/04	11.1	280.00	14.4	281.60	281.00	-3.3	1,010	-0.33%
2021/02/03	0.1	285.87	0.2	288.23	289.00	-0.1	997	-0.01%
2021/02/02	5.7	284.74	1	285.99	282.00	4.7	994	0.47%
2021/02/01	2	272.00	3.3	274.88	283.50	-1.3	998	-0.13%
2021/01/29	4.2	274.40	10	275.53	273.50	-5.8	1,011	-0.57%
2021/01/28	6	277.78	13.2	279.61	277.00	-7.2	1,014	-0.71%
2021/01/27	0	0.00	2	291.25	290.50	-2	1,011	-0.20%
2021/01/26	1.2	293.07	0.8	294.50	292.50	0.4	1,024	0.04%
2021/01/25	0	0.00	1.7	296.72	295.00	-1.7	1,027	-0.17%
2021/01/22	0.2	295.51	2	295.76	299.50	-1.8	1,070	-0.17%
2021/01/21	1.3	295.88	1	298.00	296.50	0.3	1,126	0.03%
2021/01/20	5	295.17	61.5	292.99	290.00	-56.5	1,132	-4.98%
2021/01/19	2	308.00	12	307.46	309.00	-10	1,109	-0.90%
2021/01/18	5.5	313.77	7.9	315.90	310.00	-2.4	1,097	-0.22%
2021/01/15	6.1	312.26	25.2	315.06	313.00	-19.1	1,056	-1.81%
2021/01/14	16	321.19	12	315.89	316.00	4	1,026	0.39%
2021/01/13	21.5	315.74	2	311.25	311.00	19.5	990	1.97%
2021/01/12	6.6	308.64	6	305.50	304.00	0.6	971	0.06%
2021/01/11	13	315.50	10	316.05	316.00	3	957	0.31%
2021/01/08	4	311.25	4.3	311.60	312.50	-0.3	931	-0.03%
2021/01/07	10	303.75	14	304.71	305.00	-4	919	-0.44%
2021/01/06	25.2	306.91	3.1	307.24	307.00	22.2	892	2.48%
2021/01/05	3.1	299.69	4.5	293.57	298.00	-1.4	844	-0.17%
2021/01/04	2	286.50	1.2	288.00	288.00	0.8	829	0.09%
2020/12/31	4	284.75	0	0.00	282.50	4	830	0.48%
2020/12/30	4	285.00	6	285.00	285.50	-2	837	-0.24%
2020/12/29	0	0.00	1	284.50	284.50	-1	845	-0.12%
2020/12/28	7	282.43	0	0.00	278.00	7	845	0.83%
2020/12/25	4	279.88	0.1	282.50	279.50	3.9	847	0.46%
2020/12/24	4	285.00	2	284.51	284.00	2	843	0.24%
2020/12/23	2	283.99	1	286.00	286.00	1	843	0.12%
2020/12/22	3	280.83	1	280.50	280.50	2	847	0.24%
2020/12/21	4.3	288.82	86	288.50	289.00	-81.7	844	-9.67%
2020/12/18	87	298.64	24	297.52	298.00	63	838	7.52%
2020/12/17	31	293.45	4.1	292.10	295.50	26.9	833	3.23%
2020/12/16	1.1	285.65	38	285.22	286.50	-36.9	826	-4.46%
2020/12/15	2	280.25	7	286.50	280.00	-5	817	-0.61%
2020/12/14	0	293.00	0	0.00	293.00	0	825	0.01%
2020/12/11	10	296.20	12.5	295.72	296.00	-2.5	841	-0.30%
2020/12/10	15.1	296.62	260.3	292.55	291.00	-245.2	825	-29.70%	大賣/鉅額交易
2020/12/09	7	301.14	3.1	301.74	301.50	3.9	804	0.48%
2020/12/08	9	303.72	37.2	302.52	301.50	-28.2	791	-3.56%
2020/12/07	135.1	300.59	34	301.59	299.00	101.1	780	12.95%	大買/鉅額交易
2020/12/04	111.4	301.19	43	299.22	301.00	68.4	749	9.12%	大買/
2020/12/03	174.1	291.41	108	287.45	295.00	66.1	703	9.39%	大買/大賣/
2020/12/02	103	285.08	15	284.93	285.00	88	690	12.74%	大買/
2020/12/01	2.1	278.98	1	282.00	282.50	1.1	695	0.16%
2020/11/30	14	281.75	0	0.00	276.00	14	699	2.00%
2020/11/26	33	279.48	151	277.23	279.00	-118	705	-16.73%	大賣/鉅額交易
2020/11/25	134	285.15	32	285.91	283.00	102	710	14.35%	大買/鉅額交易
2020/11/24	54	286.07	6	286.50	288.00	48	708	6.77%
2020/11/23	50	284.44	51	281.09	281.00	-1	730	-0.14%
2020/11/20	4	281.00	2	284.00	281.00	2	767	0.26%
2020/11/19	5	282.00	2	283.50	283.00	3	784	0.38%
2020/11/18	3	279.83	54	283.63	279.50	-51	813	-6.27%
2020/11/17	48	283.35	14	277.89	283.50	34	826	4.11%
2020/11/16	0	0.00	19	276.95	277.00	-19	827	-2.30%
2020/11/13	40	276.73	0	0.00	277.50	40	827	4.83%
2020/11/12	1	272.00	2	273.50	272.50	-1	821	-0.12%
2020/11/11	2	270.00	2	273.00	270.00	0	807	0.00%
2020/11/10	82	265.08	5	265.90	271.50	77	805	9.56%
2020/11/09	8	271.00	1	272.00	272.00	7	804	0.87%
2020/11/06	5	266.80	10	275.90	266.50	-5	797	-0.63%
2020/11/05	6	272.67	1	274.00	274.00	5	784	0.64%
2020/11/03	2	269.75	1	269.00	269.00	1	789	0.13%
2020/11/02	1	261.00	22	267.02	261.00	-21	799	-2.63%
2020/10/30	16	272.63	11	269.09	265.00	5	811	0.62%
2020/10/29	8	265.06	7	260.64	264.50	1	781	0.13%
2020/10/28	21	250.43	4	250.25	250.00	17	735	2.31%
2020/10/27	2	243.50	4	242.50	241.50	-2	742	-0.27%
2020/10/26	1	245.50	1	247.50	245.50	0	782	0.00%
2020/10/23	2	245.50	1	244.00	245.00	1	790	0.13%
2020/10/21	1	240.50	6	241.50	240.50	-5	816	-0.61%
2020/10/20	0	0.00	2	241.00	241.50	-2	834	-0.24%
2020/10/19	2	243.50	0	0.00	245.50	2	860	0.23%
2020/10/16	0	0.00	4	243.75	241.00	-4	874	-0.46%
2020/10/15	1	245.00	1	248.50	245.00	0	887	0.00%
2020/10/14	0	0.00	1	250.00	250.00	-1	891	-0.11%
2020/10/13	3	249.00	18	247.42	249.00	-15	905	-1.66%
2020/10/12	12	252.63	1	251.00	251.00	11	935	1.18%
2020/10/07	1	249.00	0	0.00	244.00	1	954	0.10%
2020/10/06	1	247.00	0	0.00	247.00	1	955	0.10%
2020/09/30	0	0.00	3	245.50	249.00	-3	984	-0.30%
2020/09/25	0	0.00	4	239.00	233.00	-4	1,089	-0.37%
2020/09/24	51	243.64	4	243.50	240.00	47	1,143	4.11%
2020/09/22	0	0.00	13	244.85	245.50	-13	1,197	-1.09%
2020/09/21	2	254.50	0	0.00	249.50	2	1,203	0.17%
2020/09/17	0	0.00	28	252.82	253.00	-28	1,221	-2.29%
2020/09/16	38	251.04	2	250.75	251.00	36	1,224	2.94%
2020/09/15	71	242.59	12	240.63	242.00	59	1,221	4.83%
2020/09/14	19	240.11	1	238.50	240.00	18	1,241	1.45%
2020/09/11	1	232.50	0	0.00	233.50	1	1,249	0.08%
2020/09/10	1	232.50	53	234.79	232.50	-52	1,257	-4.14%
2020/09/07	1	235.00	0	0.00	235.00	1	1,283	0.08%
2020/09/04	2	239.25	200	237.79	240.00	-198	1,278	-15.48%	大賣/鉅額交易
2020/09/03	11	249.18	0	0.00	244.50	11	1,273	0.86%
2020/09/01	0	0.00	8	244.00	243.50	-8	1,276	-0.63%
2020/08/31	188	246.78	0	0.00	246.00	188	1,280	14.68%	大買/鉅額交易
2020/08/28	0	0.00	103	242.13	241.50	-103	1,279	-8.05%	大賣/鉅額交易
2020/08/27	162	239.63	95	243.05	243.50	67	1,289	5.20%	大買/
2020/08/26	43	250.53	25	246.30	246.00	18	1,277	1.41%
2020/08/25	7	237.79	0	0.00	236.00	7	1,235	0.57%
2020/08/24	1	233.00	2	239.75	235.00	-1	1,216	-0.08%
2020/08/21	4	239.63	3	234.00	245.00	1	1,184	0.08%
2020/08/20	4	239.38	37	249.49	240.00	-33	1,162	-2.84%
2020/08/19	6	263.58	10	265.00	263.50	-4	1,144	-0.35%
2020/08/18	0	0.00	21	274.71	274.00	-21	1,138	-1.84%
2020/08/17	4	277.50	0	0.00	277.50	4	1,138	0.35%
2020/08/14	4	279.50	26	276.02	276.50	-22	1,153	-1.91%
2020/08/13	35	279.61	2	279.50	277.50	33	1,156	2.85%
2020/08/12	1	274.00	10	270.35	274.00	-9	1,157	-0.78%
2020/08/11	2	272.50	11	276.27	272.50	-9	1,199	-0.75%
2020/08/10	18	280.81	10	282.50	278.00	8	1,203	0.66%
2020/08/07	0	0.00	1	278.00	283.00	-1	1,206	-0.08%
2020/08/06	1	280.50	28	281.11	279.00	-27	1,206	-2.24%
2020/08/05	43	275.16	3	271.17	276.00	40	1,209	3.31%
2020/08/04	5	268.70	4	265.13	265.50	1	1,227	0.08%
2020/08/03	9	265.72	0	0.00	267.00	9	1,229	0.73%
2020/07/31	6	262.33	26	261.92	262.50	-20	1,222	-1.64%
2020/07/30	2	263.50	320	263.55	263.50	-318	1,214	-26.19%	大賣/鉅額交易
2020/07/29	12	271.25	0	0.00	273.00	12	1,187	1.01%
2020/07/28	4	275.50	81	270.82	269.00	-77	1,197	-6.43%
2020/07/27	1	267.50	3	269.00	269.50	-2	1,241	-0.16%
2020/07/24	0	0.00	16	277.88	273.50	-16	1,276	-1.25%
2020/07/23	10	276.15	1	283.00	275.50	9	1,312	0.69%
2020/07/22	10	280.00	0	0.00	281.00	10	1,300	0.77%
2020/07/21	0	0.00	200	283.25	283.00	-200	1,295	-15.44%	大賣/鉅額交易
2020/07/20	6	283.25	0	0.00	283.50	6	1,296	0.46%
2020/07/17	1	284.00	5	285.00	284.00	-4	1,311	-0.30%
2020/07/16	3	284.67	9	283.06	285.50	-6	1,322	-0.45%
2020/07/15	1	298.00	53	295.67	288.50	-52	1,310	-3.97%
2020/07/14	1	292.50	0	0.00	300.00	1	1,330	0.08%
2020/07/13	5	295.20	0	0.00	295.50	5	1,336	0.37%
2020/07/10	1	293.00	17	295.26	291.00	-16	1,348	-1.19%
2020/07/09	3	303.67	26	312.52	302.50	-23	1,353	-1.70%
2020/07/08	34	315.09	3	315.00	313.50	31	1,336	2.32%
2020/07/07	4	314.38	17	308.32	306.50	-13	1,319	-0.99%
2020/07/06	28	317.54	43	320.86	310.50	-15	1,303	-1.15%
2020/07/03	75	314.10	67	319.08	310.00	8	1,271	0.63%
2020/07/02	182	308.80	0	0.00	314.00	182	1,227	14.83%	大買/鉅額交易
2020/07/01	0	0.00	28	287.91	286.50	-28	1,188	-2.36%
2020/06/30	36	291.63	12	289.88	289.00	24	1,179	2.03%
2020/06/29	3	282.67	0	0.00	283.00	3	1,174	0.26%
2020/06/24	0	0.00	36	287.47	286.50	-36	1,169	-3.08%
2020/06/23	221	293.77	34	292.97	293.50	187	1,166	16.03%	大買/鉅額交易
2020/06/22	156	290.67	14	287.46	292.50	142	1,163	12.20%	大買/鉅額交易
2020/06/19	7	288.64	7	287.00	286.00	0	1,174	0.00%
2020/06/18	10	280.55	10	282.00	279.50	0	1,184	0.00%
2020/06/17	13	279.27	15	280.37	278.50	-2	1,203	-0.17%
2020/06/16	39	278.76	12	279.63	280.00	27	1,202	2.25%
2020/06/12	5	269.70	6	270.50	270.50	-1	1,200	-0.08%
2020/06/11	1	274.00	4	276.00	272.00	-3	1,205	-0.25%
2020/06/10	6	278.00	6	275.00	278.00	0	1,214	0.00%
2020/06/09	9	276.67	14	279.82	276.50	-5	1,243	-0.40%
2020/06/08	10	279.90	13	279.58	280.00	-3	1,288	-0.23%
2020/06/04	4	284.00	14	283.07	280.50	-10	1,319	-0.76%
2020/06/03	21	285.12	29	281.41	286.50	-8	1,337	-0.60%
2020/06/02	41	280.41	0	0.00	284.00	41	1,361	3.01%
2020/06/01	0	0.00	4	268.00	269.50	-4	1,377	-0.29%
2020/05/29	0	0.00	6	265.33	263.00	-6	1,399	-0.43%
2020/05/28	0	0.00	1	268.00	268.50	-1	1,422	-0.07%
2020/05/27	30	268.92	0	0.00	266.50	30	1,433	2.09%
2020/05/26	3	269.50	0	0.00	269.00	3	1,446	0.21%
2020/05/22	0	0.00	4	260.00	260.50	-4	1,460	-0.27%
2020/05/21	2	262.50	0	0.00	266.50	2	1,459	0.14%
2020/05/20	1	258.00	0	0.00	258.00	1	1,447	0.07%
2020/05/19	0	0.00	8	259.06	259.00	-8	1,449	-0.55%
2020/05/18	85	260.87	127	266.56	258.00	-42	1,461	-2.87%	大賣/
2020/05/15	32	280.94	8	276.56	281.50	24	1,442	1.66%
2020/05/14	1	288.00	6	280.75	280.00	-5	1,441	-0.35%
2020/05/13	2	284.75	0	0.00	284.50	2	1,459	0.14%
2020/05/12	6	291.42	58	290.94	288.00	-52	1,459	-3.56%
2020/05/11	132	291.75	30	285.02	295.00	102	1,448	7.04%	大買/鉅額交易
2020/05/08	17	280.12	19	282.37	280.00	-2	1,416	-0.14%
2020/05/07	3	282.00	0	0.00	279.00	3	1,408	0.21%
2020/05/06	6	280.50	0	0.00	281.50	6	1,421	0.42%
2020/05/05	3	279.67	67	277.32	278.00	-64	1,454	-4.40%
2020/05/04	10	275.05	162	273.02	273.50	-152	1,470	-10.34%	大賣/鉅額交易
2020/04/30	38	283.12	21	286.64	281.00	17	1,471	1.16%
2020/04/29	7	287.00	68	280.04	289.50	-61	1,448	-4.21%
2020/04/28	87	270.47	14	262.00	277.50	73	1,433	5.09%
2020/04/27	41	257.41	2	256.50	259.50	39	1,406	2.77%
2020/04/24	2	250.75	0	0.00	250.50	2	1,406	0.14%
2020/04/23	2	251.25	67	253.06	251.50	-65	1,406	-4.62%
2020/04/22	2	254.25	99	254.86	253.50	-97	1,414	-6.86%
2020/04/21	2	259.00	1	267.00	259.00	1	1,418	0.07%
2020/04/20	0	0.00	13	259.27	266.00	-13	1,439	-0.90%
2020/04/17	26	269.62	192	266.28	258.00	-166	1,431	-11.60%	大賣/鉅額交易
2020/04/16	0	0.00	74	260.39	263.50	-74	1,425	-5.19%
2020/04/15	34	263.18	64	263.19	262.00	-30	1,458	-2.06%
2020/04/14	47	264.76	1	266.50	266.00	46	1,451	3.17%
2020/04/13	1	253.00	1	258.00	253.00	0	1,492	0.00%
2020/04/10	0	0.00	43	252.13	256.50	-43	1,513	-2.84%
2020/04/09	13	248.96	19	256.11	248.50	-6	1,538	-0.39%
2020/04/08	0	0.00	6	258.83	259.50	-6	1,549	-0.39%
2020/04/07	30	265.92	0	0.00	263.50	30	1,589	1.89%
2020/04/06	7	262.86	57	262.40	265.50	-50	1,622	-3.08%
2020/03/31	10	259.55	10	262.60	261.00	0	1,726	0.00%
2020/03/30	56	256.73	4	255.50	259.50	52	1,795	2.90%
2020/03/26	195	258.72	67	258.51	259.50	128	1,835	6.97%	大買/鉅額交易
2020/03/25	7	253.43	0	0.00	250.00	7	1,834	0.38%
2020/03/24	23	256.30	14	258.43	256.00	9	1,824	0.49%
2020/03/23	31	238.26	9	240.06	245.50	22	1,829	1.20%
2020/03/20	14	227.50	1	227.50	227.50	13	1,811	0.72%
2020/03/19	13	207.35	3	204.17	207.00	10	1,818	0.55%
2020/03/18	6	236.25	0	0.00	224.00	6	1,809	0.33%
2020/03/17	2	231.50	1	231.50	229.00	1	1,804	0.06%
2020/03/16	0	0.00	6	235.50	225.00	-6	1,798	-0.33%
2020/03/13	6	215.00	211	215.23	229.50	-205	1,790	-11.45%	大賣/鉅額交易
2020/03/12	14	244.07	19	246.00	238.50	-5	1,772	-0.28%
2020/03/11	88	267.15	83	269.55	263.00	5	1,735	0.29%
2020/03/10	168	267.50	8	264.13	273.00	160	1,732	9.23%	大買/鉅額交易
2020/03/09	80	274.93	22	272.11	265.00	58	1,721	3.37%
2020/03/06	4	291.75	133	295.64	285.00	-129	1,691	-7.63%	大賣/鉅額交易
2020/03/05	175	300.54	11	302.23	306.50	164	1,652	9.92%	大買/鉅額交易
2020/03/04	9	290.50	40	281.98	293.00	-31	1,619	-1.91%
2020/03/03	45	285.84	3	282.83	285.00	42	1,617	2.60%
2020/03/02	2	270.50	250	264.88	271.50	-248	1,594	-15.55%	大賣/鉅額交易
2020/02/27	40	271.26	31	272.69	266.00	9	1,584	0.57%
2020/02/26	21	279.48	7	279.00	282.00	14	1,569	0.89%
2020/02/25	24	282.60	3	281.17	283.00	21	1,565	1.34%
2020/02/24	10	273.20	6	272.75	274.00	4	1,555	0.26%
2020/02/21	2	279.75	10	280.30	277.50	-8	1,553	-0.51%
2020/02/20	0	0.00	22	280.41	279.50	-22	1,558	-1.41%
2020/02/19	45	278.47	42	280.75	282.00	3	1,561	0.19%
2020/02/18	86	285.20	4	287.63	284.50	82	1,566	5.24%
2020/02/17	20	276.50	22	276.23	276.50	-2	1,555	-0.13%
2020/02/14	42	279.17	5	274.80	281.50	37	1,558	2.37%
2020/02/13	130	272.55	5	268.60	267.00	125	1,535	8.14%	大買/鉅額交易
2020/02/12	27	271.52	1	273.00	270.00	26	1,529	1.70%
2020/02/07	252	268.88	10	268.15	269.00	242	1,586	15.26%	大買/鉅額交易
2020/02/06	50	268.10	3	266.67	272.00	47	1,575	2.98%
2020/02/05	2	257.00	10	256.75	260.00	-8	1,563	-0.51%
2020/02/04	10	249.05	16	247.34	252.50	-6	1,546	-0.39%
2020/02/03	15.7	242.31	1	242.50	242.00	14.7	1,540	0.95%
2020/01/31	0	0.00	8	260.00	260.50	-8	1,515	-0.53%
2020/01/30	3	277.83	13	270.50	270.00	-10	1,529	-0.65%
2020/01/20	0	0.00	1	298.50	299.50	-1	1,521	-0.07%
2020/01/17	1	301.00	8	301.19	301.00	-7	1,516	-0.46%
2020/01/16	2	304.75	2	304.25	304.50	0	1,510	0.00%
2020/01/15	225	312.80	26	313.06	315.50	199	1,486	13.38%	大買/鉅額交易
2020/01/14	18	313.94	4	313.25	311.00	14	1,462	0.96%
2020/01/13	8	301.63	0	0.00	304.00	8	1,416	0.56%
2020/01/10	1	299.00	6	299.58	305.00	-5	1,407	-0.36%
2020/01/09	9	295.28	4	296.88	304.50	5	1,377	0.36%
2020/01/07	6	287.92	3	276.50	284.00	3	1,323	0.23%
2020/01/06	10	299.50	10	300.50	300.00	0	1,263	0.00%
2020/01/03	35	307.80	47	308.04	306.00	-12	1,239	-0.97%
2020/01/02	105	315.99	15	310.77	319.00	90	1,207	7.45%	大買/
2019/12/31	161	315.56	29	309.90	309.00	132	1,192	11.07%	大買/鉅額交易
2019/12/30	41	306.46	55	300.81	309.00	-14	1,145	-1.22%
2019/12/27	13	303.46	13	295.88	295.00	0	1,107	0.00%
2019/12/26	60	290.34	86	292.04	291.50	-26	1,048	-2.48%
2019/12/25	173	286.95	14	281.96	292.50	159	1,003	15.85%	大買/鉅額交易
2019/12/24	0	0.00	10	274.80	273.00	-10	933	-1.07%
2019/12/23	32	270.69	7	269.00	272.50	25	912	2.74%
2019/12/19	0	0.00	29	257.78	257.00	-29	869	-3.34%
2019/12/18	35	266.77	4	261.13	257.00	31	852	3.64%
2019/12/17	5	259.30	1	258.00	260.00	4	816	0.49%
2019/12/16	26	260.19	0	0.00	260.50	26	807	3.22%
2019/12/13	0	0.00	80	255.29	257.00	-80	814	-9.82%
2019/12/09	3	251.50	0	0.00	252.00	3	805	0.37%
2019/12/06	1	257.00	0	0.00	258.00	1	789	0.13%
2019/12/05	1	264.00	34	264.82	264.00	-33	779	-4.23%
2019/12/04	37	261.58	0	0.00	261.00	37	774	4.78%
2019/12/02	0	0.00	8	248.06	249.50	-8	778	-1.03%
2019/11/29	0	0.00	30	258.83	254.00	-30	784	-3.82%
2019/11/28	15	266.27	15	257.93	263.00	0	776	0.00%
2019/11/27	0	0.00	2	256.50	257.00	-2	780	-0.26%
2019/11/26	2	255.00	0	0.00	255.00	2	778	0.26%
2019/11/22	0	0.00	2	256.50	255.00	-2	776	-0.26%
2019/11/21	0	0.00	1	252.50	252.50	-1	776	-0.13%
2019/11/20	2	253.50	10	254.55	253.50	-8	776	-1.03%
2019/11/18	2	258.50	2	261.50	254.00	0	775	0.00%
2019/11/15	136	256.00	3	249.17	257.50	133	787	16.88%	大買/鉅額交易
2019/11/14	58	248.83	0	0.00	243.50	58	768	7.54%
2019/11/13	1	244.50	2	246.75	245.00	-1	759	-0.13%
2019/11/12	1	240.50	2	243.50	243.00	-1	765	-0.13%
2019/11/08	1	250.00	62	253.52	250.00	-61	759	-8.03%
2019/11/07	1	256.00	39	262.12	249.50	-38	743	-5.11%
2019/11/06	0	0.00	156	265.15	258.50	-156	718	-21.71%	大賣/鉅額交易
2019/11/05	42	273.33	30	273.25	273.00	12	681	1.76%
2019/11/04	90	278.70	1	280.00	275.50	89	681	13.07%
2019/11/01	91	264.01	0	0.00	269.50	91	657	13.84%
2019/10/31	0	0.00	15	263.10	257.50	-15	661	-2.27%
2019/10/30	1	269.50	13	267.23	268.50	-12	669	-1.79%
2019/10/29	20	280.55	35	270.73	265.00	-15	695	-2.16%
2019/10/28	14	272.54	74	264.14	274.50	-60	657	-9.13%
2019/10/25	1	265.00	1	260.00	260.00	0	640	0.00%
2019/10/22	7	258.00	1	256.50	257.50	6	664	0.90%
2019/10/21	1	254.50	0	0.00	251.50	1	683	0.15%
2019/10/16	1	254.00	1	252.00	252.00	0	709	0.00%
2019/10/14	4	248.38	4	246.75	248.00	0	717	0.00%
2019/10/08	0	0.00	1	246.00	245.00	-1	714	-0.14%
2019/10/07	5	244.00	35	245.50	244.00	-30	716	-4.19%
2019/10/04	28	249.80	0	0.00	255.00	28	700	3.99%
2019/10/03	9	250.78	0	0.00	249.50	9	700	1.29%
2019/10/01	1	257.00	0	0.00	255.00	1	694	0.14%
2019/09/27	0	0.00	15	259.67	256.50	-15	697	-2.15%
2019/09/25	0	0.00	33	268.09	264.00	-33	704	-4.69%
2019/09/24	34	273.29	7	269.86	273.00	27	725	3.72%
2019/09/19	11	273.50	2	273.00	270.50	9	770	1.17%
2019/09/18	68	278.42	32	272.58	272.50	36	779	4.62%
2019/09/17	23	271.72	10	267.60	271.50	13	762	1.70%
2019/09/16	0	0.00	9	268.06	267.00	-9	774	-1.16%
2019/09/12	3	266.00	1	266.00	266.00	2	779	0.26%
2019/09/11	40	267.98	27	266.39	270.00	13	805	1.61%
2019/09/10	2	263.00	16	264.28	263.00	-14	804	-1.74%
2019/09/09	0	0.00	32	267.02	269.00	-32	807	-3.96%
2019/09/06	7	264.71	11	263.18	267.50	-4	810	-0.49%
2019/09/05	16	266.38	9	265.89	267.00	7	810	0.86%
2019/09/04	143	260.04	29	256.50	263.00	114	802	14.21%	大買/鉅額交易
2019/09/03	31	260.24	2	266.50	255.00	29	804	3.61%
2019/08/30	70	261.91	8	260.13	259.50	62	808	7.67%
2019/08/29	4	252.50	3	251.50	253.00	1	808	0.12%
2019/08/28	4	248.50	2	250.50	248.50	2	828	0.24%
2019/08/26	0	0.00	4	247.50	253.00	-4	852	-0.47%
2019/08/23	90	255.13	1	253.00	253.00	89	890	9.99%
2019/08/21	90.1	255.13	15	256.47	254.00	75.1	947	7.93%
2019/08/20	6	254.33	8	253.00	254.00	-2	979	-0.20%
2019/08/16	0	0.00	2	238.25	237.00	-2	1,054	-0.19%
2019/08/15	0	0.00	8	235.88	240.50	-8	1,077	-0.74%
2019/08/14	32	245.42	0	0.00	246.00	32	1,121	2.85%
2019/08/13	5	241.80	1	241.00	241.00	4	1,152	0.35%
2019/08/12	1	243.00	7	243.50	242.00	-6	1,208	-0.50%
2019/08/08	3	243.00	0	0.00	243.00	3	1,227	0.24%
2019/08/07	0	0.00	10	242.50	239.50	-10	1,229	-0.81%
2019/08/05	0	0.00	8	239.00	240.50	-8	1,237	-0.65%
2019/08/02	21	246.83	4	242.50	246.00	17	1,239	1.37%
2019/08/01	52	242.67	19	242.00	242.50	33	1,238	2.67%
2019/07/31	22	246.86	286	246.81	247.50	-264	1,229	-21.48%	大賣/鉅額交易
2019/07/30	17	258.65	17	266.41	260.50	0	1,208	0.00%
2019/07/29	4	264.13	0	0.00	265.00	4	1,217	0.33%
2019/07/26	7	270.43	1	270.00	269.00	6	1,238	0.48%
2019/07/25	2	275.00	12	278.50	276.50	-10	1,287	-0.78%
2019/07/24	12	283.08	11	278.45	276.00	1	1,293	0.08%
2019/07/23	20	278.95	12	275.29	275.00	8	1,283	0.62%
2019/07/22	15	270.13	0	0.00	272.00	15	1,278	1.17%
2019/07/18	1	258.00	0	0.00	255.50	1	1,270	0.08%
2019/07/17	0	0.00	29	266.26	266.00	-29	1,281	-2.26%
2019/07/16	13	275.38	3	271.50	270.50	10	1,308	0.76%
2019/07/15	1	268.50	8	269.75	270.00	-7	1,323	-0.53%
2019/07/10	0	0.00	6	272.17	271.00	-6	1,400	-0.43%
2019/07/09	3	270.50	0	0.00	270.50	3	1,402	0.21%
2019/07/08	3	267.17	0	0.00	266.00	3	1,404	0.21%
2019/07/04	2	271.75	92	269.49	269.00	-90	1,424	-6.32%
2019/07/03	0	0.00	4	268.00	269.00	-4	1,440	-0.28%
2019/07/02	1	274.50	2	274.50	274.50	-1	1,486	-0.07%
2019/07/01	31	284.03	6	278.42	276.00	25	1,499	1.67%
2019/06/28	1	263.50	3	261.50	261.50	-2	1,489	-0.13%
2019/06/27	20	261.23	10	254.70	258.00	10	1,501	0.67%
2019/06/26	4	253.63	2	252.50	251.00	2	1,496	0.13%
2019/06/24	0	0.00	1	244.00	248.50	-1	1,524	-0.07%
2019/06/21	2	249.50	3	247.33	246.00	-1	1,537	-0.07%
2019/06/20	0	0.00	20	244.00	245.00	-20	1,548	-1.29%
2019/06/19	32	247.42	2	248.25	243.50	30	1,582	1.90%
2019/06/17	0	0.00	2	225.50	231.00	-2	1,610	-0.12%
2019/06/14	2	228.75	6	232.58	226.50	-4	1,632	-0.24%
2019/06/13	5	235.50	30	233.83	235.50	-25	1,657	-1.51%
2019/06/12	20	238.75	7	238.50	239.50	13	1,661	0.78%
2019/06/11	11	244.14	1	242.00	236.50	10	1,670	0.60%
2019/06/10	12	238.75	0	0.00	237.00	12	1,676	0.72%
2019/06/06	10	231.85	10	233.00	235.00	0	1,679	0.00%
2019/06/05	14	235.86	11	234.91	231.00	3	1,679	0.18%
2019/06/04	5	230.90	1	229.50	231.00	4	1,676	0.24%
2019/06/03	1	222.00	1	222.50	225.50	0	1,676	0.00%
2019/05/31	4	228.25	0	0.00	226.50	4	1,698	0.24%
2019/05/30	75	222.88	3	220.67	222.50	72	1,694	4.25%
2019/05/29	109	215.79	16	212.53	215.50	93	1,677	5.54%	大買/
2019/05/28	5	218.00	35	218.19	220.00	-30	1,671	-1.79%
2019/05/27	1	213.50	1	217.00	218.00	0	1,674	0.00%
2019/05/24	18	209.67	36	212.75	219.50	-18	1,689	-1.07%
2019/05/23	2	205.50	61	219.39	205.00	-59	1,678	-3.52%
2019/05/22	4	230.75	130	230.09	227.50	-126	1,692	-7.44%	大賣/鉅額交易
2019/05/21	121	221.57	309	217.92	224.50	-188	1,739	-10.81%	大買/大賣/鉅額交易
2019/05/20	4	219.25	9	227.39	218.00	-5	1,690	-0.30%
2019/05/17	8	248.56	88	256.90	242.00	-80	1,661	-4.82%
2019/05/16	1	267.00	4	268.13	268.50	-3	1,617	-0.19%
2019/05/15	0	0.00	2	276.50	273.00	-2	1,613	-0.12%
2019/05/14	5	269.30	5	273.60	272.50	0	1,647	0.00%
2019/05/13	2	273.00	0	0.00	272.50	2	1,674	0.12%
2019/05/10	63	273.48	1	272.00	276.00	62	1,701	3.64%
2019/05/09	1	269.00	9	271.17	269.00	-8	1,700	-0.47%
2019/05/08	0	0.00	93	274.55	280.00	-93	1,698	-5.47%
2019/05/07	1	287.50	1	287.50	280.00	0	1,717	0.00%
2019/05/06	116	279.78	60	280.92	282.00	56	1,711	3.27%	大買/
2019/05/03	2	294.75	7	293.29	290.50	-5	1,699	-0.29%
2019/05/02	100	288.62	10	295.40	302.50	90	1,687	5.33%
2019/04/30	122	271.44	2	272.25	276.00	120	1,640	7.31%	大買/鉅額交易
2019/04/29	1	273.00	1	272.50	273.00	0	1,637	0.00%
2019/04/26	0	0.00	81	280.14	277.00	-81	1,646	-4.92%
2019/04/25	0	0.00	3	285.83	286.50	-3	1,656	-0.18%
2019/04/24	1	291.50	1	297.50	292.50	0	1,694	0.00%
2019/04/23	1	294.00	4	294.38	294.00	-3	1,709	-0.18%
2019/04/22	20	301.65	0	0.00	298.50	20	1,719	1.16%
2019/04/19	1	291.00	19	294.47	290.00	-18	1,700	-1.06%
2019/04/18	28	291.66	30	280.95	289.00	-2	1,696	-0.12%
2019/04/17	37	279.43	2	285.00	280.00	35	1,685	2.08%
2019/04/15	1	271.00	0	0.00	271.00	1	1,745	0.06%
2019/04/12	1	275.00	0	0.00	272.00	1	1,768	0.06%
2019/04/10	10	271.90	3	269.33	272.50	7	1,834	0.38%
2019/04/09	86	270.12	4	270.25	269.50	82	1,829	4.48%
2019/04/08	55	274.51	686	273.27	274.00	-631	1,817	-34.72%	大賣/鉅額交易
2019/04/03	1	287.00	1	291.00	287.00	0	1,770	0.00%
2019/04/02	2	288.25	1	286.50	287.00	1	1,761	0.06%
2019/04/01	0	0.00	6	289.75	287.50	-6	1,754	-0.34%
2019/03/29	0	0.00	4	280.63	282.50	-4	1,730	-0.23%
2019/03/28	2	277.50	2	268.00	276.00	0	1,724	0.00%
2019/03/26	8	280.31	10	276.50	277.00	-2	1,732	-0.12%
2019/03/25	14	272.86	1	271.50	273.50	13	1,733	0.75%
2019/03/22	16	279.81	0	0.00	277.00	16	1,747	0.92%
2019/03/21	0	0.00	3	289.33	285.00	-3	1,740	-0.17%
2019/03/20	0	0.00	5	302.90	299.50	-5	1,718	-0.29%
2019/03/19	0	0.00	4	303.25	301.00	-4	1,743	-0.23%
2019/03/18	10	297.00	8	296.06	296.00	2	1,739	0.11%
2019/03/15	4	287.63	91	288.32	287.50	-87	1,739	-5.00%
2019/03/14	6	290.08	1	289.00	289.50	5	1,783	0.28%
2019/03/13	1	280.50	0	0.00	280.50	1	1,796	0.06%
2019/03/12	36	292.71	33	292.06	287.00	3	1,790	0.17%
2019/03/11	77	288.96	0	0.00	286.50	77	1,796	4.29%
2019/03/08	0	0.00	3	281.67	283.00	-3	1,815	-0.17%
2019/03/07	3	284.33	1	289.50	281.50	2	1,807	0.11%
2019/03/06	0	0.00	6	290.83	295.50	-6	1,812	-0.33%
2019/03/05	0	0.00	2	297.00	293.50	-2	1,813	-0.11%
2019/03/04	27	300.67	9	302.33	299.00	18	1,815	0.99%
2019/02/27	2	309.75	0	0.00	307.00	2	1,798	0.11%
2019/02/26	72	320.25	8	319.56	318.00	64	1,797	3.56%
2019/02/25	489	323.70	1	323.00	319.00	488	1,771	27.54%	大買/鉅額交易
2019/02/22	6	315.00	6	330.00	312.00	0	1,720	0.00%
2019/02/21	16	322.75	35	328.77	318.00	-19	1,672	-1.14%
2019/02/20	171	318.14	136	321.38	322.50	35	1,616	2.16%	大買/大賣/
2019/02/19	4	294.75	4	292.50	293.50	0	1,541	0.00%
2019/02/18	25	289.42	79	289.32	290.00	-54	1,534	-3.52%
2019/02/15	5	286.00	0	0.00	286.00	5	1,528	0.33%
2019/02/14	0	0.00	15	295.53	290.00	-15	1,518	-0.99%
2019/02/13	24	297.85	18	291.58	296.00	6	1,513	0.40%
2019/02/12	102	282.60	9	277.33	289.50	93	1,476	6.30%	大買/
2019/02/11	126	272.00	132	270.39	276.00	-6	1,446	-0.41%	大買/大賣/
2019/01/30	0	0.00	2	265.00	261.50	-2	1,423	-0.14%
2019/01/29	1	260.00	45	261.57	260.50	-44	1,417	-3.10%
2019/01/28	184	265.13	4	258.75	267.00	180	1,415	12.72%	大買/鉅額交易
2019/01/25	0	0.00	36	255.63	254.00	-36	1,412	-2.55%
2019/01/24	7	255.79	0	0.00	254.00	7	1,422	0.49%
2019/01/23	2	256.00	28	253.91	255.50	-26	1,432	-1.82%
2019/01/22	24	256.85	38	259.26	253.00	-14	1,447	-0.97%
2019/01/21	22	263.27	7	267.21	260.00	15	1,457	1.03%
2019/01/18	1	255.50	2	260.50	262.00	-1	1,483	-0.07%
2019/01/17	27	258.81	10	256.95	262.50	17	1,476	1.15%
2019/01/16	22	267.75	201	264.38	260.00	-179	1,459	-12.26%	大賣/鉅額交易
2019/01/15	36	267.54	4	263.50	275.00	32	1,424	2.25%
2019/01/14	50	269.33	2	267.00	263.50	48	1,408	3.41%
2019/01/11	12	265.96	6	266.58	263.00	6	1,381	0.43%
2019/01/10	63	264.53	2	264.25	265.50	61	1,369	4.45%
2019/01/09	15	265.73	2	265.00	261.50	13	1,355	0.96%
2019/01/08	84	269.82	45	267.28	261.50	39	1,325	2.94%
2019/01/07	374	255.95	7	259.00	265.00	367	1,287	28.50%	大買/鉅額交易
2019/01/04	24	241.50	84	239.90	241.00	-60	1,245	-4.82%
2019/01/03	55	249.02	3	247.17	250.00	52	1,232	4.22%
2019/01/02	42	238.40	16	240.88	246.50	26	1,195	2.18%
2018/12/28	10	223.25	26	224.15	224.50	-16	1,165	-1.37%
2018/12/27	0	0.00	1	229.50	227.50	-1	1,165	-0.09%
2018/12/26	1	230.00	3	227.67	225.00	-2	1,169	-0.17%
2018/12/25	10	228.50	4	224.00	227.00	6	1,178	0.51%
2018/12/24	29	228.26	1	228.00	229.50	28	1,192	2.35%
2018/12/21	4	222.00	1	223.00	226.00	3	1,200	0.25%
2018/12/20	3	222.00	3	224.17	218.50	0	1,189	0.00%
2018/12/19	7	225.36	3	224.00	222.00	4	1,174	0.34%
2018/12/18	12	238.25	1	230.50	232.00	11	1,149	0.96%
2018/12/17	21	237.48	33	242.86	234.00	-12	1,130	-1.06%
2018/12/14	183	250.70	16	248.59	252.00	167	1,092	15.28%	大買/鉅額交易
2018/12/13	1	240.00	17	236.79	241.50	-16	1,062	-1.51%
2018/12/12	62	235.59	32	237.27	238.00	30	1,049	2.86%
2018/12/11	21	217.57	0	0.00	217.00	21	1,013	2.07%
2018/12/10	13	211.81	3	209.33	213.50	10	999	1.00%
2018/12/07	42	229.80	49	227.76	225.50	-7	978	-0.72%
2018/12/06	3	237.67	48	238.14	237.50	-45	939	-4.79%
2018/12/05	1	263.00	2	265.25	263.50	-1	939	-0.11%
2018/12/04	1	280.00	169	274.34	274.00	-168	938	-17.90%	大賣/鉅額交易
2018/12/03	37	276.89	298	281.93	280.50	-261	935	-27.90%	大賣/鉅額交易
2018/11/30	0	0.00	9	256.89	258.00	-9	927	-0.97%
2018/11/29	21	260.26	47	258.17	263.50	-26	922	-2.82%
2018/11/28	216	247.99	0	0.00	248.00	216	907	23.80%	大買/鉅額交易
2018/11/27	28	230.54	1	229.50	235.00	27	879	3.07%
2018/11/26	27	219.94	0	0.00	219.50	27	867	3.11%
2018/11/23	1	212.50	69	218.16	213.00	-68	858	-7.92%
2018/11/22	2	241.50	0	0.00	235.00	2	837	0.24%
2018/11/21	15	234.90	18	234.42	236.00	-3	851	-0.35%
2018/11/20	2	233.50	0	0.00	230.00	2	855	0.23%
2018/11/19	4	235.50	0	0.00	234.00	4	856	0.47%
2018/11/14	2	244.00	14	232.07	230.00	-12	858	-1.40%
2018/11/13	0	0.00	3	236.50	236.50	-3	854	-0.35%
2018/11/12	2	243.00	0	0.00	243.50	2	875	0.23%
2018/11/08	1	244.00	2	234.25	234.50	-1	906	-0.11%
2018/11/02	86	240.77	1	241.00	237.00	85	881	9.64%
2018/11/01	8	220.88	1	222.00	226.00	7	859	0.81%
2018/10/31	17	202.32	72	200.15	205.50	-55	849	-6.47%
2018/10/30	71	196.80	21	191.62	188.50	50	844	5.92%
2018/10/29	64	213.63	230	209.42	207.50	-166	821	-20.20%	大賣/鉅額交易
2018/10/26	20	224.25	40	220.96	212.00	-20	804	-2.48%
2018/10/25	0	0.00	75	232.71	231.50	-75	783	-9.58%
2018/10/24	2	259.50	10	257.70	257.00	-8	785	-1.02%
2018/10/23	2	271.75	0	0.00	259.50	2	786	0.25%
2018/10/19	0	0.00	1	263.50	263.50	-1	779	-0.13%
2018/10/18	3	262.67	0	0.00	261.50	3	778	0.39%
2018/10/17	2	258.00	1	258.00	259.50	1	778	0.13%
2018/10/15	2	254.50	0	0.00	250.00	2	768	0.26%
2018/10/12	146	243.77	2	241.50	244.50	144	763	18.86%	大買/鉅額交易
2018/10/11	0	0.00	61	239.29	244.50	-61	752	-8.10%
2018/10/09	1	265.00	13	270.38	265.00	-12	752	-1.59%
2018/10/05	2	272.50	4	276.50	276.00	-2	784	-0.25%
2018/10/04	0	0.00	5	285.00	285.00	-5	787	-0.63%
2018/10/03	3	301.00	52	301.45	298.00	-49	775	-6.32%
2018/10/02	75	316.45	10	313.60	312.50	65	768	8.46%
2018/10/01	42	298.01	1	297.00	306.00	41	762	5.37%
2018/09/28	61	283.11	0	0.00	285.50	61	767	7.95%
2018/09/27	0	0.00	2	283.00	283.00	-2	772	-0.26%
2018/09/26	4	282.50	26	284.81	287.00	-22	773	-2.84%
2018/09/25	21	293.10	13	292.42	292.50	8	771	1.04%
2018/09/21	0	0.00	2	279.00	278.00	-2	763	-0.26%
2018/09/19	10	281.20	4	278.38	279.00	6	782	0.77%
2018/09/17	0	0.00	2	284.50	286.00	-2	791	-0.25%
2018/09/14	11	288.09	25	287.58	290.00	-14	789	-1.77%
2018/09/13	0	0.00	32	286.98	277.00	-32	785	-4.08%
2018/09/12	4	292.00	7.3	288.25	293.00	-3.3	783	-0.42%
2018/09/11	5	289.60	2	288.50	285.50	3	772	0.39%
2018/09/07	2	270.00	18	272.64	272.00	-16	754	-2.12%
2018/09/06	11	275.73	3	273.67	279.00	8	753	1.06%
2018/09/04	69	265.19	2	259.75	263.50	67	765	8.75%
2018/09/03	1	250.00	3	253.67	250.00	-2	765	-0.26%
2018/08/30	1	258.00	2	257.00	256.00	-1	790	-0.13%
2018/08/29	3	255.00	59	253.93	255.50	-56	810	-6.91%
2018/08/28	62	255.98	2	256.00	263.50	60	830	7.23%
2018/08/27	29	244.62	157	243.22	242.50	-128	831	-15.40%	大賣/鉅額交易
2018/08/24	20	244.88	23	244.48	244.50	-3	825	-0.36%
2018/08/21	20	242.00	0	0.00	242.50	20	834	2.40%
2018/08/20	7	234.36	2	237.25	238.00	5	836	0.60%
2018/08/17	161	237.08	1	235.50	239.00	160	843	18.97%	大買/鉅額交易
2018/08/16	5	229.80	109	226.72	225.50	-104	820	-12.68%	大賣/鉅額交易
2018/08/15	1	252.00	6	253.58	250.50	-5	786	-0.64%
2018/08/14	52	266.18	0	0.00	266.50	52	788	6.60%
2018/08/13	1	257.00	11	255.55	254.00	-10	786	-1.27%
2018/08/10	1	270.50	0	0.00	270.00	1	782	0.13%
2018/08/09	0	0.00	7	269.00	270.00	-7	784	-0.89%
2018/08/07	11	276.64	7	277.16	281.00	4	802	0.49%
2018/08/06	28	283.32	4.5	283.00	281.50	23.5	814	2.89%
2018/08/03	16	274.06	0	0.00	275.50	16	813	1.97%
2018/08/02	37	269.66	0	0.00	270.00	37	815	4.54%
2018/08/01	1	260.00	5	262.40	265.50	-4	812	-0.49%
2018/07/31	10	276.25	1	278.50	272.50	9	819	1.10%
2018/07/30	0	0.00	5	284.00	285.00	-5	826	-0.60%
2018/07/27	0	0.00	6	278.75	278.00	-6	833	-0.72%
2018/07/26	16	280.47	1	274.00	277.00	15	872	1.72%
2018/07/25	0	0.00	1	270.00	273.00	-1	897	-0.11%
2018/07/24	4	273.25	0	0.00	275.00	4	915	0.44%
2018/07/23	0	0.00	3	262.83	266.00	-3	953	-0.31%
2018/07/20	0	0.00	4	271.88	271.00	-4	984	-0.41%
2018/07/19	0	0.00	1	282.00	281.50	-1	986	-0.10%
2018/07/18	0	0.00	18	280.97	284.00	-18	993	-1.81%
2018/07/17	0	0.00	6	282.83	282.50	-6	1,001	-0.60%
2018/07/16	0	0.00	107	269.49	276.50	-107	996	-10.74%	大賣/鉅額交易
2018/07/13	14	263.04	0	0.00	269.50	14	991	1.41%
2018/07/12	12	250.67	0	0.00	253.00	12	1,005	1.19%
2018/07/11	0	0.00	11	243.45	244.50	-11	1,010	-1.09%
2018/07/09	56	245.86	1	250.00	254.00	55	1,022	5.38%
2018/07/06	1	252.00	153	252.05	251.00	-152	1,020	-14.89%	大賣/鉅額交易
2018/07/05	4	270.00	32	269.47	270.00	-28	1,027	-2.72%
2018/07/04	8	274.00	0	0.00	272.00	8	1,056	0.76%
2018/07/03	6	270.83	5	265.30	268.00	1	1,079	0.09%
2018/07/02	0	0.00	16	274.97	276.00	-16	1,077	-1.49%
2018/06/29	29	278.22	1	283.00	284.50	28	1,073	2.61%
2018/06/28	4	270.63	6	272.50	268.00	-2	1,065	-0.19%
2018/06/27	6	285.17	0	0.00	278.50	6	1,055	0.57%
2018/06/26	0	0.00	60	287.16	284.00	-60	1,051	-5.71%
2018/06/25	37	303.99	0	0.00	301.50	37	1,042	3.55%
2018/06/22	23	296.07	0	0.00	298.00	23	1,045	2.20%
2018/06/21	10	297.50	102	301.26	298.50	-92	1,048	-8.77%	大賣/
2018/06/20	27	307.63	6	307.00	311.00	21	1,042	2.01%
2018/06/19	1	313.50	55	306.55	302.00	-54	1,040	-5.19%
2018/06/15	7	328.43	18	315.56	326.00	-11	1,031	-1.07%
2018/06/14	0	0.00	40	315.88	318.50	-40	1,030	-3.88%
2018/06/13	53	329.84	34	334.65	325.00	19	1,020	1.86%
2018/06/12	11	326.05	4	320.75	319.50	7	1,001	0.70%
2018/06/11	7	309.14	6	309.08	310.00	1	986	0.10%
2018/06/08	3	324.00	52	329.29	320.00	-49	989	-4.95%
2018/06/07	54	341.23	164	337.83	345.00	-110	986	-11.15%	大賣/鉅額交易
2018/06/06	18	342.31	40	340.28	343.00	-22	983	-2.24%
2018/06/05	12	347.25	22	329.25	347.00	-10	965	-1.04%
2018/06/04	45	321.77	3	316.67	330.00	42	942	4.46%
2018/06/01	18	304.83	0	0.00	303.00	18	930	1.93%
2018/05/31	136	301.14	6	300.17	300.00	130	932	13.94%	大買/鉅額交易
2018/05/30	0	0.00	24	302.58	305.00	-24	934	-2.57%
2018/05/29	8	311.25	0	0.00	310.00	8	933	0.86%
2018/05/28	48	307.84	0	0.00	305.50	48	929	5.16%
2018/05/25	1	304.50	9	300.94	301.00	-8	928	-0.86%
2018/05/24	0	0.00	204	298.17	296.00	-204	922	-22.11%	大賣/鉅額交易
2018/05/23	1	298.50	34	301.93	300.00	-33	933	-3.53%
2018/05/22	24	310.90	0	0.00	303.00	24	963	2.49%
2018/05/21	20	302.50	29	302.26	302.50	-9	975	-0.92%
2018/05/18	0	0.00	1	295.50	297.00	-1	987	-0.10%
2018/05/17	0	0.00	1	296.50	294.00	-1	1,001	-0.10%
2018/05/16	16	303.09	2	300.25	298.50	14	1,033	1.36%
2018/05/15	17	320.38	56	303.28	298.00	-39	1,061	-3.67%
2018/05/14	85	311.08	30	308.47	311.50	55	1,077	5.11%
2018/05/11	3	288.00	32	286.55	286.50	-29	1,071	-2.71%
2018/05/10	0	0.00	1	291.50	292.00	-1	1,067	-0.09%
2018/05/09	0	0.00	31	290.69	292.00	-31	1,069	-2.90%
2018/05/08	63	291.98	63	294.31	294.50	0	1,079	0.00%
2018/05/07	5	290.20	9	276.28	278.50	-4	1,083	-0.37%
2018/05/04	1	291.00	98	289.26	286.00	-97	1,074	-9.03%
2018/05/03	87	296.37	16	291.69	300.00	71	1,077	6.59%
2018/05/02	37	276.96	30	268.40	286.00	7	1,055	0.66%
2018/04/30	16	272.97	57	268.24	278.00	-41	1,032	-3.97%
2018/04/27	51	261.42	1	282.00	268.50	50	1,027	4.87%
2018/04/26	59	283.92	30	302.75	283.00	29	1,002	2.89%
2018/04/24	8	320.56	8	311.81	317.50	0	995	0.00%
2018/04/23	0	0.00	37	325.20	324.00	-37	996	-3.71%
2018/04/20	12	345.71	51	339.83	341.50	-39	998	-3.90%
2018/04/19	0	0.00	27	341.94	339.50	-27	1,004	-2.69%
2018/04/18	70	351.26	99	338.52	360.00	-29	1,005	-2.89%
2018/04/17	3	341.67	83	340.74	340.50	-80	970	-8.24%
2018/04/16	187	338.33	183	338.30	347.00	4	963	0.42%	大買/大賣/
2018/04/13	53	339.22	6	338.50	336.00	47	965	4.87%
2018/04/12	10	332.80	13	329.08	336.00	-3	1,012	-0.30%
2018/04/11	114	332.25	160	335.15	335.00	-46	1,058	-4.35%	大買/大賣/
2018/04/10	43	326.60	31.6	323.70	318.50	11.4	1,048	1.09%
2018/04/09	0	0.00	61	351.45	337.00	-61	1,039	-5.87%
2018/04/03	0	0.00	9	372.39	372.50	-9	1,024	-0.88%
2018/03/31	24	378.38	1	380.00	378.00	23	1,052	2.18%
2018/03/30	1	375.00	1	376.00	375.00	0	1,061	0.00%
2018/03/29	1	379.50	15	378.57	380.00	-14	1,071	-1.31%
2018/03/28	17	389.00	1	382.50	385.00	16	1,071	1.49%
2018/03/27	4	382.38	1	382.50	379.00	3	1,074	0.28%
2018/03/26	0	0.00	14	375.36	377.00	-14	1,079	-1.30%
2018/03/23	0	0.00	15	377.30	383.00	-15	1,090	-1.38%
2018/03/22	7	390.79	1	382.00	387.50	6	1,097	0.55%
2018/03/21	0	0.00	27	381.81	381.00	-27	1,104	-2.44%
2018/03/20	27	391.89	1	382.50	385.00	26	1,127	2.31%
2018/03/19	144	379.90	0	0.00	380.50	144	1,169	12.31%	大買/鉅額交易
2018/03/16	0	0.00	9	378.06	377.50	-9	1,181	-0.76%
2018/03/15	1	385.00	7	387.00	384.50	-6	1,208	-0.50%
2018/03/14	0	0.00	34	383.41	387.00	-34	1,230	-2.76%
2018/03/13	21	389.71	6	381.25	385.50	15	1,244	1.20%
2018/03/12	37	380.08	0	0.00	383.00	37	1,263	2.93%
2018/03/08	11	370.86	0	0.00	372.00	11	1,282	0.86%
2018/03/07	6	373.08	9	360.89	365.50	-3	1,294	-0.23%
2018/03/06	1	370.50	0	0.00	369.50	1	1,333	0.08%
2018/03/05	0	0.00	20	367.03	364.00	-20	1,342	-1.49%
2018/03/02	0	0.00	12	375.33	375.00	-12	1,363	-0.88%
2018/03/01	3	381.00	0	0.00	381.00	3	1,369	0.22%
2018/02/26	0	0.00	4	369.13	369.00	-4	1,411	-0.28%
2018/02/23	9	375.11	2	367.00	373.00	7	1,460	0.48%
2018/02/22	12	366.04	0	0.00	367.00	12	1,462	0.82%
2018/02/21	9	349.72	0	0.00	351.00	9	1,438	0.63%
2018/02/09	0	0.00	16	326.78	340.00	-16	1,475	-1.08%
2018/02/08	5	351.00	0	0.00	346.50	5	1,502	0.33%
2018/02/07	24	347.98	0	0.00	338.00	24	1,486	1.61%
2018/02/06	0	0.00	41	343.33	334.50	-41	1,463	-2.80%
2018/02/01	8	377.19	0	0.00	374.00	8	1,455	0.55%
2018/01/31	0	0.00	3.5	367.56	370.00	-3.5	1,467	-0.24%
2018/01/30	0	0.00	15	375.90	373.50	-15	1,471	-1.02%
2018/01/29	0	0.00	3	378.00	378.00	-3	1,473	-0.20%
2018/01/26	13	384.35	0	0.00	383.50	13	1,490	0.87%
2018/01/25	55	374.91	2	370.00	372.00	53	1,503	3.53%
2018/01/24	0	0.00	7	373.21	375.00	-7	1,569	-0.45%
2018/01/23	9	375.50	1	373.50	375.00	8	1,606	0.50%
2018/01/22	23	371.67	0	0.00	373.50	23	1,598	1.44%
2018/01/19	0	0.00	18	371.03	368.00	-18	1,587	-1.13%
2018/01/18	0	0.00	15	382.70	382.00	-15	1,574	-0.95%
2018/01/17	0	0.00	25	384.98	384.00	-25	1,572	-1.59%
2018/01/16	45	387.66	0	0.00	389.50	45	1,567	2.87%
2018/01/12	0	0.00	40	381.94	378.00	-40	1,552	-2.58%
2018/01/11	0	0.00	15	394.90	394.50	-15	1,539	-0.97%
2018/01/10	0	0.00	15	397.17	397.00	-15	1,544	-0.97%
2018/01/09	0	0.00	25	394.88	398.00	-25	1,541	-1.62%
2018/01/08	0	0.00	155	406.36	399.00	-155	1,535	-10.09%	大賣/鉅額交易
2018/01/05	85	417.25	11	408.55	429.00	74	1,503	4.92%
2018/01/04	20	398.30	10	396.95	400.50	10	1,463	0.68%
2018/01/03	35	395.03	0	0.00	395.00	35	1,462	2.39%