智邦 (2345)-中國信託券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
458.5
漲跌
▲16.0
漲幅
+3.62%
成交量
3,715張
產業
上市通信網路類股
1011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

智邦 (2345)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/06	2	460.97	2.4	458.63	458.50	-0.3	4,185	-0.01%
2024/05/03	1.5	441.68	3	453.34	442.50	-1.5	4,140	-0.04%
2024/05/02	0	0.00	0.1	473.41	469.00	-0.1	4,051	0.00%
2024/04/30	22	466.57	16.6	469.15	461.50	5.5	3,998	0.14%
2024/04/29	17.3	452.78	9	454.57	447.50	8.3	3,941	0.21%
2024/04/26	1	424.00	7.1	425.24	428.00	-6.1	3,879	-0.16%
2024/04/25	1	411.43	3	407.50	401.00	-2	3,829	-0.05%
2024/04/24	5	413.11	3.1	425.32	412.00	2	3,817	0.05%
2024/04/23	6	404.03	0.4	405.88	405.00	5.6	3,785	0.15%
2024/04/22	1.4	393.96	0.1	386.58	384.50	1.4	3,700	0.04%
2024/04/19	1.5	399.40	6	400.24	401.00	-4.5	3,676	-0.12%
2024/04/18	3.3	404.87	5	406.50	409.00	-1.7	3,640	-0.05%
2024/04/17	41.4	409.34	6.2	408.39	408.00	35.2	3,619	0.97%
2024/04/16	0.3	421.00	2.1	423.02	416.50	-1.8	3,571	-0.05%
2024/04/15	4.3	439.74	1.2	442.55	431.00	3.1	3,569	0.09%
2024/04/12	10.2	463.43	30	461.13	456.00	-19.8	3,523	-0.56%
2024/04/11	28	478.32	11.1	478.83	473.00	16.9	3,496	0.48%
2024/04/10	1	479.46	20.2	475.60	476.00	-19.2	3,481	-0.55%
2024/04/09	26.3	466.93	66	476.05	465.00	-39.7	3,502	-1.13%
2024/04/08	55	467.93	2.1	466.54	466.00	52.9	3,496	1.51%
2024/04/03	0	454.00	2.5	454.73	461.00	-2.5	3,473	-0.07%
2024/04/02	1.1	462.91	2	459.53	456.00	-0.9	3,482	-0.02%
2024/04/01	0.2	462.00	0.1	462.60	460.50	0.1	3,484	0.00%
2024/03/29	1.1	461.62	0.1	462.50	463.00	1	3,488	0.03%
2024/03/28	2.3	459.00	0	0.00	458.50	2.3	3,485	0.07%
2024/03/27	1	453.67	1.1	461.77	453.00	-0.1	3,495	0.00%
2024/03/26	10.4	470.46	8.1	468.00	465.50	2.3	3,520	0.07%
2024/03/25	1.1	485.38	36.1	476.67	475.00	-35	3,583	-0.98%
2024/03/22	107.2	480.87	19.3	481.37	481.00	87.9	3,568	2.46%	大買/
2024/03/21	32.3	453.00	25.5	455.79	459.00	6.8	3,514	0.19%
2024/03/20	4.7	442.16	7	437.86	437.50	-2.3	3,487	-0.07%
2024/03/19	3.9	450.17	116	452.57	444.00	-112.1	3,419	-3.28%	大賣/鉅額交易
2024/03/18	36.3	455.82	0.1	457.50	457.50	36.2	3,448	1.05%
2024/03/15	5.2	457.08	0.1	458.50	454.00	5.1	3,417	0.15%
2024/03/14	7.1	469.16	1.8	464.84	465.50	5.3	3,370	0.16%
2024/03/13	8.4	466.33	0.2	465.00	465.00	8.2	3,340	0.25%
2024/03/12	9.5	472.01	4	477.25	475.50	5.5	3,268	0.17%
2024/03/11	3.1	482.72	64	479.37	491.00	-60.9	3,173	-1.92%
2024/03/08	17.1	494.79	9.5	493.27	491.00	7.6	3,130	0.24%
2024/03/07	11.7	508.00	8.2	516.02	507.00	3.4	3,057	0.11%
2024/03/06	5	506.40	5	515.40	515.00	0	3,017	0.00%
2024/03/05	0	511.00	17.9	515.09	514.00	-17.9	3,052	-0.59%
2024/03/04	8	513.50	5.1	511.99	508.00	2.9	3,049	0.10%
2024/03/01	30.4	507.68	3	505.00	504.00	27.4	3,063	0.89%
2024/02/29	22.1	501.26	17	506.76	519.00	5.1	3,047	0.17%
2024/02/27	13.6	503.02	9.6	503.08	502.00	4	2,991	0.13%
2024/02/26	14.6	518.63	0.1	517.00	520.00	14.5	2,925	0.49%
2024/02/23	1.1	538.86	35	537.74	532.00	-33.9	2,864	-1.18%
2024/02/22	0.2	538.19	1.1	533.64	535.00	-0.9	2,896	-0.03%
2024/02/21	1.2	545.27	13	548.85	547.00	-11.8	2,908	-0.41%
2024/02/20	12.1	566.97	0	577.00	569.00	12.1	2,895	0.42%
2024/02/19	0.1	568.00	3	564.65	564.00	-2.9	2,893	-0.10%
2024/02/16	13	552.69	2.1	551.25	558.00	10.9	2,919	0.37%
2024/02/15	6.1	516.71	6	532.95	539.00	0	2,918	0.00%
2024/02/05	0.2	546.68	1	548.00	548.00	-0.8	2,802	-0.03%
2024/02/02	30	561.43	2.5	553.99	562.00	27.6	2,802	0.98%
2024/02/01	1	543.00	6	540.78	542.00	-5	2,774	-0.18%
2024/01/31	6	529.50	7.2	528.64	529.00	-1.2	2,771	-0.04%
2024/01/30	4	514.00	8	516.00	515.00	-4	2,776	-0.14%
2024/01/29	0	0.00	20	520.55	519.00	-20	2,777	-0.72%
2024/01/26	0	0.00	4	513.75	510.00	-4	2,836	-0.14%
2024/01/25	26.2	518.30	31	517.45	513.00	-4.8	2,866	-0.17%
2024/01/24	0	0.00	0.1	521.00	522.00	-0.1	2,906	0.00%
2024/01/23	0.4	526.71	0	0.00	522.00	0.4	2,951	0.01%
2024/01/22	4.2	538.20	5.8	532.68	542.00	-1.5	2,932	-0.05%
2024/01/19	0	0.00	127.2	509.88	517.00	-127.2	2,931	-4.34%	大賣/鉅額交易
2024/01/18	13	504.92	5.1	504.26	504.00	8	2,936	0.27%
2024/01/17	2	508.50	1	509.00	509.00	1	2,943	0.04%
2024/01/16	3	510.67	2	512.50	513.00	1	2,965	0.03%
2024/01/15	5	509.60	11.1	516.84	516.00	-6.1	2,982	-0.20%
2024/01/12	4	508.50	3	508.00	510.00	1	3,003	0.03%
2024/01/11	7	512.45	218.5	517.46	520.00	-211.5	3,079	-6.87%	大賣/鉅額交易
2024/01/10	7	509.14	1.1	506.39	508.00	5.9	3,179	0.18%
2024/01/09	45.3	515.00	12.3	519.95	516.00	33.1	3,204	1.03%
2024/01/08	1.1	497.43	1.1	496.60	496.50	-0.1	3,169	0.00%
2024/01/05	3	493.67	2	491.75	486.50	1	3,212	0.03%
2024/01/04	32	490.80	1	491.00	491.00	31	3,234	0.96%
2024/01/03	2.2	485.34	1	494.00	490.00	1.2	3,323	0.04%
2024/01/02	11.6	507.05	38	501.61	493.50	-26.4	3,320	-0.80%
2023/12/29	4.1	522.49	69	516.00	523.00	-64.9	3,387	-1.92%
2023/12/28	2	524.00	3.1	524.95	523.00	-1	3,441	-0.03%
2023/12/27	3	517.00	1.5	517.20	519.00	1.5	3,452	0.04%
2023/12/26	0.1	510.00	9.1	505.47	510.00	-9	3,468	-0.26%
2023/12/25	4	496.50	0.2	498.00	498.00	3.8	3,499	0.11%
2023/12/22	10.3	491.62	11	499.00	489.50	-0.7	3,541	-0.02%
2023/12/21	32.4	489.34	7.3	491.11	488.50	25.1	3,559	0.71%
2023/12/20	36.4	498.05	26	490.60	496.00	10.4	3,581	0.29%
2023/12/19	12.1	511.92	0	0.00	512.00	12.1	3,540	0.34%
2023/12/18	1.1	500.96	25	504.44	514.00	-23.9	3,635	-0.66%
2023/12/15	19	514.80	12.2	512.56	506.00	6.8	3,707	0.18%
2023/12/14	1	539.00	2.1	530.20	530.00	-1.1	3,727	-0.03%
2023/12/13	22.1	519.83	17	522.12	533.00	5.1	3,736	0.14%
2023/12/12	14.1	529.98	13.1	539.88	526.00	1.1	3,892	0.03%
2023/12/11	2	528.01	142.1	532.68	533.00	-140.1	3,971	-3.53%	大賣/鉅額交易
2023/12/08	0	0.00	10	533.80	532.00	-10	3,989	-0.25%
2023/12/07	0	0.00	1	528.00	528.00	-1	3,996	-0.03%
2023/12/06	4	534.00	1	534.00	534.00	3	3,999	0.08%
2023/12/05	43	525.54	10	526.40	527.00	33	4,010	0.82%
2023/12/04	68.4	521.46	4	519.00	521.00	64.4	4,002	1.61%
2023/12/01	0	0.00	43	537.28	536.00	-43	3,966	-1.08%
2023/11/30	7	530.86	0.2	531.67	533.00	6.9	3,986	0.17%
2023/11/29	5.1	536.35	5	544.80	538.00	0.1	3,961	0.00%
2023/11/28	3	528.00	12	540.25	538.00	-9	3,958	-0.23%
2023/11/27	8.2	534.47	2.1	529.51	527.00	6.2	3,975	0.15%
2023/11/24	7.1	544.68	1.4	543.89	540.00	5.7	3,990	0.14%
2023/11/22	1	549.00	3	551.67	562.00	-2	4,051	-0.05%
2023/11/21	2	567.49	11.5	564.80	560.00	-9.4	4,138	-0.23%
2023/11/20	5.2	557.11	3.4	554.58	555.00	1.8	4,199	0.04%
2023/11/17	5.2	537.08	1.1	529.52	532.00	4.1	4,224	0.10%
2023/11/16	11.5	530.00	2	534.00	525.00	9.5	4,391	0.22%
2023/11/15	7	542.74	30	539.33	534.00	-23	4,448	-0.52%
2023/11/14	3.4	528.25	3	526.33	524.00	0.4	4,446	0.01%
2023/11/13	8	537.73	0	0.00	533.00	8	4,445	0.18%
2023/11/10	5	550.77	12.2	547.66	545.00	-7.2	4,466	-0.16%
2023/11/09	2.1	554.85	2	555.50	554.00	0.1	4,474	0.00%
2023/11/08	9.1	556.20	10	553.50	554.00	-0.9	4,497	-0.02%
2023/11/07	4	539.79	0	0.00	550.00	4	4,517	0.09%
2023/11/06	17	538.18	20.2	540.78	535.00	-3.2	4,513	-0.07%
2023/11/03	3.1	534.36	6.2	530.77	536.00	-3.1	4,515	-0.07%
2023/11/02	8.1	511.23	7	515.14	511.00	1.1	4,486	0.02%
2023/11/01	17.5	496.97	2	497.41	497.50	15.4	4,495	0.34%
2023/10/31	25.1	510.73	10.1	507.01	498.50	15	4,477	0.33%
2023/10/30	10.4	509.32	0	0.00	507.00	10.4	4,494	0.23%
2023/10/27	13.8	500.32	13	500.15	511.00	0.8	4,596	0.02%
2023/10/26	13.1	499.19	61	498.19	491.00	-47.9	4,599	-1.04%
2023/10/25	27	509.67	12	510.75	506.00	15	4,607	0.33%
2023/10/24	23	503.22	8	500.63	511.00	15	4,658	0.32%
2023/10/23	7	507.14	0	0.00	500.00	7	4,629	0.15%
2023/10/20	3.1	494.73	5	505.20	507.00	-1.9	4,629	-0.04%
2023/10/19	19	491.42	61	496.58	496.00	-42	4,629	-0.91%
2023/10/18	9	491.77	14	490.80	484.00	-5	4,561	-0.11%
2023/10/17	1	527.00	2	526.00	526.00	-1	4,455	-0.02%
2023/10/16	41	535.71	3.1	531.98	534.00	38	4,464	0.85%
2023/10/13	1.2	543.08	1.1	549.82	545.00	0.1	4,475	0.00%
2023/10/12	1	530.00	0.1	532.19	530.00	0.9	4,451	0.02%
2023/10/11	7	542.29	6	541.33	536.00	1	4,459	0.02%
2023/10/06	4	521.00	11	520.36	522.00	-7	4,449	-0.16%
2023/10/05	22.1	514.00	24.3	512.46	516.00	-2.2	4,491	-0.05%
2023/10/04	35	471.69	13.6	477.34	490.50	21.4	4,418	0.48%
2023/10/03	4.1	485.20	6	483.48	482.00	-1.9	4,376	-0.04%
2023/10/02	12.1	504.50	5	500.10	500.00	7.1	4,381	0.16%
2023/09/28	1	490.50	2.1	493.05	493.00	-1.1	4,373	-0.02%
2023/09/27	3	482.00	2.1	478.96	486.50	1	4,338	0.02%
2023/09/26	1	484.00	92	487.52	486.50	-91	4,321	-2.11%
2023/09/25	79.1	483.76	5.4	485.94	481.50	73.7	4,346	1.70%
2023/09/22	4	465.13	3	464.99	463.50	1	4,280	0.02%
2023/09/21	12.2	458.26	18	454.60	453.50	-5.8	4,243	-0.14%
2023/09/20	14.3	476.43	11.2	474.78	472.00	3.1	4,159	0.07%
2023/09/19	38.3	517.07	7.2	515.03	503.00	31.1	4,068	0.76%
2023/09/18	75	495.98	11	497.95	493.50	64	4,013	1.59%
2023/09/15	33.2	496.94	18.1	496.45	503.00	15.1	3,993	0.38%
2023/09/14	15.1	481.28	9.2	482.18	482.50	5.9	3,783	0.16%
2023/09/13	10	444.95	4.1	441.82	454.00	5.9	3,696	0.16%
2023/09/12	8.9	449.91	10	451.70	452.50	-1.2	3,754	-0.03%
2023/09/11	0	0.00	4.1	453.83	455.00	-4.1	3,806	-0.11%
2023/09/08	1	462.00	1	458.50	460.50	0	3,835	0.00%
2023/09/07	24	471.69	23	467.98	470.00	1	3,850	0.03%
2023/09/06	2.3	474.57	5	477.60	477.00	-2.8	3,856	-0.07%
2023/09/05	7.1	473.96	3	473.86	472.00	4.1	3,872	0.10%
2023/09/04	13	465.94	73	466.14	470.00	-60	3,897	-1.54%
2023/09/01	10	466.90	3	470.30	470.00	7	3,915	0.18%
2023/08/31	3.1	483.71	3	482.00	478.00	0.1	3,960	0.00%
2023/08/30	82	481.49	1	479.01	477.00	81	3,946	2.05%
2023/08/29	25	471.38	20	472.43	473.50	5	4,014	0.12%
2023/08/28	8	471.69	23.3	477.06	480.00	-15.3	4,098	-0.37%
2023/08/25	78.2	473.59	10.7	472.15	472.00	67.5	4,200	1.61%
2023/08/24	33	502.80	72	501.55	514.00	-39	4,354	-0.90%
2023/08/23	69	470.25	0.1	468.61	468.00	68.9	4,373	1.58%
2023/08/22	52.6	468.18	21.2	465.79	473.00	31.4	4,443	0.71%
2023/08/21	24.3	433.06	33	435.03	452.50	-8.7	4,313	-0.20%
2023/08/18	0	0.00	1	415.00	411.50	-1	4,233	-0.02%
2023/08/17	15.5	403.00	2	399.50	403.00	13.5	4,169	0.32%
2023/08/16	11	389.77	11.1	388.39	398.50	-0.1	4,153	0.00%
2023/08/15	1	391.00	90	386.89	384.00	-89	4,113	-2.16%
2023/08/14	0	0.00	0.3	384.50	385.00	-0.3	4,092	-0.01%
2023/08/11	72	379.31	2	381.55	384.00	70	4,072	1.72%
2023/08/10	11.1	364.32	1	365.50	366.00	10.1	4,049	0.25%
2023/08/09	2	381.00	0	382.50	380.00	2	4,043	0.05%
2023/08/08	3	388.99	151	391.01	388.00	-148	4,040	-3.66%	大賣/鉅額交易
2023/08/07	0	0.00	1	386.17	390.00	-1	4,026	-0.03%
2023/08/04	26	373.23	1.1	373.28	369.00	24.9	4,003	0.62%
2023/08/02	41	375.87	0.7	369.00	366.00	40.3	3,972	1.01%
2023/08/01	0	0.00	11.8	407.71	394.50	-11.8	3,923	-0.30%
2023/07/31	9	396.61	11	392.68	382.00	-2	3,883	-0.05%
2023/07/28	30	392.37	1	393.50	390.00	29	3,855	0.75%
2023/07/27	24.3	377.57	7	380.36	382.50	17.3	3,860	0.45%
2023/07/26	0	0.00	0.2	397.95	394.50	-0.2	3,816	-0.01%
2023/07/25	0	395.50	0	0.00	400.00	0	3,827	0.00%
2023/07/24	12	398.42	1.1	399.27	401.50	10.9	3,844	0.28%
2023/07/21	0	381.50	4	387.50	389.00	-4	3,849	-0.10%
2023/07/20	2	383.50	1	383.50	384.00	1	3,846	0.03%
2023/07/19	1.1	385.64	0	0.00	385.50	1.1	3,832	0.03%
2023/07/18	21	396.69	0	0.00	394.00	21	3,837	0.55%
2023/07/17	0.2	394.75	0	395.00	394.50	0.2	3,866	0.00%
2023/07/14	21.1	403.41	3	402.33	403.00	18.1	3,856	0.47%
2023/07/13	4.3	408.18	6.5	408.76	408.50	-2.2	3,823	-0.06%
2023/07/12	18.2	381.56	12.1	385.35	390.00	6.1	3,751	0.16%
2023/07/11	29.7	367.57	5	368.70	369.50	24.7	3,698	0.67%
2023/07/10	4	357.38	2	356.25	357.50	2	3,710	0.05%
2023/07/07	7	353.00	1.4	352.15	351.00	5.6	3,724	0.15%
2023/07/06	1	361.00	8.7	361.29	361.00	-7.7	3,714	-0.21%
2023/07/05	1.1	371.62	9	372.94	371.00	-8	3,716	-0.21%
2023/07/04	4	371.85	10	371.55	370.50	-6	3,744	-0.16%
2023/07/03	7.2	369.83	2.3	371.12	367.50	4.9	3,823	0.13%
2023/06/30	0	0.00	2	349.00	349.00	-2	3,800	-0.05%
2023/06/29	0	0.00	0.1	345.67	347.00	-0.1	3,814	0.00%
2023/06/27	6	345.99	1	347.50	341.00	5	3,837	0.13%
2023/06/26	1.1	348.83	2	342.00	350.00	-0.9	3,855	-0.02%
2023/06/21	1.1	353.08	0	0.00	358.00	1.1	3,852	0.03%
2023/06/20	1	361.00	0	0.00	359.00	1	3,845	0.03%
2023/06/19	3	365.50	1.1	365.57	364.50	2	3,892	0.05%
2023/06/16	4.1	364.90	0.1	359.00	363.00	4.1	3,944	0.10%
2023/06/15	0.2	375.01	1	379.00	382.00	-0.8	3,863	-0.02%
2023/06/14	16.2	364.22	2	366.21	370.00	14.2	3,848	0.37%
2023/06/13	9	359.33	10	359.30	359.00	-1	3,862	-0.03%
2023/06/12	1	347.50	1.2	345.25	348.50	-0.2	3,885	-0.01%
2023/06/09	1.1	343.55	1.1	343.18	343.00	0	3,918	0.00%
2023/06/08	0	348.00	1.1	341.66	339.50	-1.1	3,924	-0.03%
2023/06/07	3.1	353.06	1	357.00	355.50	2.1	3,913	0.05%
2023/06/06	0.1	357.50	2	357.25	354.00	-1.9	3,900	-0.05%
2023/06/05	15	346.00	1	347.50	345.00	14	3,859	0.36%
2023/06/02	3.1	341.97	2.1	343.24	343.00	1	3,923	0.03%
2023/06/01	3	340.67	105	338.62	342.00	-102	3,906	-2.61%	大賣/鉅額交易
2023/05/31	0.3	352.30	107.2	348.39	353.00	-107	3,799	-2.82%	大賣/鉅額交易
2023/05/30	24.3	370.58	43.2	358.90	354.00	-18.8	3,669	-0.51%
2023/05/29	2	351.75	4.1	355.20	357.50	-2.1	3,442	-0.06%
2023/05/26	12.2	318.14	18	324.02	325.00	-5.8	3,339	-0.18%
2023/05/25	1	293.34	8.3	293.04	295.50	-7.3	3,219	-0.23%
2023/05/24	17.1	282.02	0	0.00	283.00	17.1	3,198	0.53%
2023/05/23	2	286.75	0	0.00	286.00	2	3,196	0.06%
2023/05/22	1.3	283.91	12.1	286.72	284.00	-10.7	3,223	-0.33%
2023/05/19	5.3	293.01	0	0.00	291.00	5.3	3,268	0.16%
2023/05/18	2.1	297.97	5.4	298.01	296.50	-3.3	3,269	-0.10%
2023/05/17	1	295.04	0	0.00	295.50	1	3,285	0.03%
2023/05/16	0	0.00	6	295.75	295.50	-6	3,296	-0.18%
2023/05/15	3	292.50	1	292.50	287.50	2	3,287	0.06%
2023/05/12	2	280.00	0	0.00	288.00	2	3,317	0.06%
2023/05/11	2	280.00	0	0.00	282.00	2	3,324	0.06%
2023/05/10	4.1	285.24	0	0.00	286.50	4.1	3,358	0.12%
2023/05/09	1	293.50	0	0.00	292.50	1	3,446	0.03%
2023/05/05	20.2	291.81	0	0.00	288.50	20.2	3,453	0.59%
2023/05/04	0	0.00	0.1	297.50	298.00	-0.1	3,452	0.00%
2023/05/03	15	295.00	0.1	295.47	295.00	14.9	3,490	0.43%
2023/04/28	0	0.00	2	298.50	299.00	-2	3,573	-0.06%
2023/04/27	2	290.25	0	0.00	289.00	2	3,562	0.06%
2023/04/26	2	289.50	1	292.50	292.50	1	3,534	0.03%
2023/04/25	3.2	291.93	0	0.00	287.50	3.2	3,524	0.09%
2023/04/24	0	0.00	1	299.02	298.50	-1	3,515	-0.03%
2023/04/21	51	294.87	0	0.00	295.50	51	3,529	1.45%
2023/04/20	8.3	302.86	0	0.00	298.50	8.3	3,539	0.23%
2023/04/19	0	0.00	5.2	319.60	319.50	-5.2	3,564	-0.15%
2023/04/18	1	312.00	61	314.19	313.50	-60	3,603	-1.66%
2023/04/17	2	313.75	0	0.00	313.00	2	3,607	0.06%
2023/04/14	0	313.00	4	311.88	315.50	-4	3,603	-0.11%
2023/04/13	6	304.16	2	310.25	302.50	4	3,577	0.11%
2023/04/12	3	312.00	0	0.00	313.00	3	3,534	0.08%
2023/04/11	0	0.00	1.1	313.26	311.50	-1.1	3,507	-0.03%
2023/04/10	3	304.83	2	307.25	308.50	1	3,486	0.03%
2023/04/07	3	307.58	1	307.50	309.00	2	3,456	0.06%
2023/04/06	0	308.50	0	0.00	316.50	0	3,429	0.00%
2023/03/31	2	315.00	4	316.38	319.00	-2	3,372	-0.06%
2023/03/30	3	311.33	5	310.00	312.00	-2	3,328	-0.06%
2023/03/29	5	305.00	3	310.50	307.00	2	3,311	0.06%
2023/03/28	5	304.80	4	307.38	305.50	1	3,310	0.03%
2023/03/27	3	305.00	0	306.50	305.00	3	3,252	0.09%
2023/03/24	0	0.00	1.2	314.67	315.50	-1.2	3,235	-0.04%
2023/03/23	35	312.21	0.1	310.73	313.00	34.9	3,212	1.09%
2023/03/22	68.1	309.77	5	310.00	309.50	63.1	3,218	1.96%
2023/03/21	63	304.44	11	306.36	304.50	52	3,173	1.64%
2023/03/20	1	291.50	100	292.70	294.50	-99	3,106	-3.19%
2023/03/17	1	299.00	18	298.72	294.50	-17	3,121	-0.54%
2023/03/16	11	297.91	7	293.50	295.50	4	3,086	0.13%
2023/03/15	0.2	305.00	4	299.75	302.00	-3.8	3,075	-0.12%
2023/03/14	16.1	290.57	163	291.51	290.50	-146.9	3,042	-4.83%	大賣/鉅額交易
2023/03/13	1	295.50	3.5	296.01	300.50	-2.5	3,040	-0.08%
2023/03/10	3.1	300.89	104	299.87	298.00	-100.9	3,085	-3.27%	大賣/
2023/03/09	15	303.50	69	304.30	305.50	-54	3,062	-1.76%
2023/03/08	4	296.75	4	298.75	300.00	0	3,055	0.00%
2023/03/07	7	309.43	5	306.50	303.50	2	3,018	0.07%
2023/03/06	8	299.06	3	302.52	305.50	5	2,918	0.17%
2023/03/03	1	288.99	1	286.00	285.50	0	2,843	0.00%
2023/03/02	14	285.72	1	284.03	284.50	13	2,842	0.46%
2023/03/01	207	287.26	5	288.30	287.50	202	2,824	7.15%	大買/鉅額交易
2023/02/24	0	0.00	0.4	285.00	283.00	-0.4	2,805	-0.01%
2023/02/23	1	275.02	3	281.67	283.50	-2	2,789	-0.07%
2023/02/22	0.2	271.15	0	0.00	276.00	0.2	2,768	0.01%
2023/02/21	27.2	275.21	0	0.00	276.50	27.2	2,748	0.99%
2023/02/20	3	277.65	1	277.50	276.50	2	2,767	0.07%
2023/02/17	0	0.00	1.5	287.10	283.00	-1.5	2,752	-0.06%
2023/02/16	8	280.93	0.2	280.00	283.50	7.9	2,717	0.29%
2023/02/15	0	0.00	1.1	275.00	274.50	-1.1	2,733	-0.04%
2023/02/14	118	275.05	1	276.50	277.00	117	2,755	4.25%	大買/鉅額交易
2023/02/13	1	272.50	0	0.00	271.00	1	2,744	0.04%
2023/02/10	2	271.00	4	272.62	273.50	-2	2,749	-0.07%
2023/02/09	0	0.00	16	273.06	274.00	-16	2,725	-0.59%
2023/02/08	1	273.50	5.2	273.95	274.00	-4.2	2,711	-0.15%
2023/02/07	5.2	269.54	6.2	268.11	273.00	-1	2,676	-0.04%
2023/02/06	1	259.00	5.4	258.43	257.50	-4.4	2,582	-0.17%
2023/02/03	0	0.00	0.1	256.50	256.50	-0.1	2,586	0.00%
2023/02/02	6	251.33	3.3	254.65	255.50	2.7	2,613	0.10%
2023/01/31	2.4	245.08	0	0.00	243.50	2.4	2,693	0.09%
2023/01/30	0	0.00	3	260.50	251.50	-3	2,741	-0.11%
2023/01/17	0	0.00	2.2	251.33	252.50	-2.2	2,718	-0.08%
2023/01/16	1	244.50	19	248.00	247.50	-18	2,741	-0.66%
2023/01/13	5.2	246.60	1	256.00	243.00	4.2	2,805	0.15%
2023/01/12	1	252.00	11	255.09	253.00	-10	2,845	-0.35%
2023/01/10	4	253.88	5.2	254.61	253.00	-1.2	2,868	-0.04%
2023/01/09	6.3	248.05	8	246.25	248.00	-1.7	2,890	-0.06%
2023/01/06	8	255.88	9.3	254.53	255.50	-1.3	2,861	-0.04%
2023/01/05	5	247.00	7.4	248.50	248.50	-2.4	2,832	-0.08%
2023/01/04	5	244.20	1	246.00	244.50	4	2,857	0.14%
2023/01/03	1	243.00	7	239.86	242.00	-6	2,898	-0.21%
2022/12/30	24	237.60	20.1	235.51	234.50	3.9	2,939	0.13%
2022/12/29	1	232.00	1	232.50	232.50	0	2,965	0.00%
2022/12/28	1	235.00	1	233.50	233.50	0	3,002	0.00%
2022/12/27	1	238.00	1	240.00	238.00	0	3,044	0.00%
2022/12/26	3.5	234.33	0	0.00	236.50	3.5	3,060	0.11%
2022/12/23	4.3	242.12	2	239.50	237.50	2.3	3,068	0.07%
2022/12/22	0	0.00	1.2	254.17	254.00	-1.2	3,072	-0.04%
2022/12/21	0	0.00	1	253.50	253.00	-1	3,119	-0.03%
2022/12/20	22.2	253.05	6	249.00	245.50	16.2	3,137	0.52%
2022/12/19	0	0.00	10	255.45	256.00	-10	3,161	-0.32%
2022/12/16	1	254.50	2	255.50	255.00	-1	3,196	-0.03%
2022/12/15	2	261.50	2.9	262.05	262.50	-0.9	3,224	-0.03%
2022/12/14	2	255.75	4	256.88	258.00	-2	3,225	-0.06%
2022/12/12	1	249.50	1	249.00	249.00	0	3,254	0.00%
2022/12/09	11.1	245.83	0	0.00	250.50	11.1	3,275	0.34%
2022/12/07	65.2	249.51	286	251.10	248.50	-220.8	3,304	-6.68%	大賣/鉅額交易
2022/12/06	5.4	259.89	1	262.00	260.00	4.4	3,292	0.13%
2022/12/05	3.3	256.78	6	256.83	258.00	-2.7	3,328	-0.08%
2022/12/02	6.1	259.13	155	260.32	259.00	-148.9	3,324	-4.48%	大賣/鉅額交易
2022/12/01	3	276.50	29	277.14	272.00	-26	3,289	-0.79%
2022/11/30	10	271.75	221.1	270.69	271.50	-211.1	3,293	-6.41%	大賣/鉅額交易
2022/11/25	1	270.50	1	268.00	265.50	0	3,525	0.00%
2022/11/24	1	266.50	2.1	267.98	269.00	-1.1	3,562	-0.03%
2022/11/23	1	261.50	1	262.50	262.50	0	3,573	0.00%
2022/11/22	1	255.00	4	259.50	260.50	-3	3,583	-0.08%
2022/11/21	3	257.00	30	256.68	256.50	-27	3,605	-0.75%
2022/11/18	2	259.25	2	260.75	259.50	0	3,626	0.00%
2022/11/17	6	261.00	10	263.00	259.00	-4	3,623	-0.11%
2022/11/16	3	261.50	1	258.00	261.00	2	3,640	0.05%
2022/11/15	3.1	256.48	0.8	252.50	256.50	2.3	3,656	0.06%
2022/11/14	1	254.50	0	255.50	254.00	1	3,714	0.03%
2022/11/11	1.1	256.80	13	259.38	261.50	-11.9	3,722	-0.32%
2022/11/10	2	240.25	2.2	243.29	245.00	-0.2	3,719	0.00%
2022/11/09	1	252.50	1.3	254.89	254.00	-0.3	3,709	-0.01%
2022/11/08	0	0.00	5	252.50	249.00	-5	3,729	-0.13%
2022/11/07	2	249.23	2	249.00	249.50	0	3,792	0.00%
2022/11/04	5	250.00	1	250.50	250.00	4	3,884	0.10%
2022/11/03	8	248.50	0	0.00	247.50	8	3,976	0.20%
2022/11/02	1	244.00	0	0.00	242.50	1	4,126	0.02%
2022/11/01	0.1	245.00	4	245.50	244.00	-4	4,162	-0.09%
2022/10/31	23	242.00	2	243.75	243.00	21	4,199	0.50%
2022/10/28	0	0.00	5	236.20	237.00	-5	4,211	-0.12%
2022/10/27	3.1	228.93	2.1	229.15	233.00	1	4,199	0.02%
2022/10/26	2	215.00	2	209.00	215.50	0	4,112	0.00%
2022/10/25	2.1	222.02	0	0.00	221.00	2.1	4,047	0.05%
2022/10/24	2.1	228.02	0	0.00	225.50	2.1	4,046	0.05%
2022/10/20	3.1	231.03	1	233.50	233.00	2.1	3,988	0.05%
2022/10/19	6	244.00	11	243.73	241.50	-5	3,927	-0.13%
2022/10/18	0	0.00	1	249.00	249.00	-1	3,927	-0.03%
2022/10/17	3.1	242.12	2	244.50	243.50	1.1	3,930	0.03%
2022/10/14	4.3	252.16	0	0.00	247.50	4.3	3,904	0.11%
2022/10/13	2.2	255.36	0	0.00	254.50	2.2	3,949	0.05%
2022/10/12	3.2	264.66	3.1	263.48	266.50	0.1	3,958	0.00%
2022/10/11	0.1	270.00	0	0.00	270.50	0.1	4,026	0.00%
2022/10/07	4	288.00	5	286.10	286.00	-1	4,122	-0.02%
2022/10/05	1.2	289.76	1	285.50	285.00	0.2	4,216	0.00%
2022/10/04	1.2	279.30	0	0.00	283.00	1.2	4,204	0.03%
2022/10/03	0.1	269.00	0	0.00	266.50	0.1	4,183	0.00%
2022/09/30	0	0.00	1	265.50	272.50	-1	4,205	-0.02%
2022/09/29	2	273.75	1	274.50	272.00	1	4,263	0.02%
2022/09/28	2	266.75	90	265.48	262.00	-88	4,255	-2.07%
2022/09/26	0	0.00	0.1	276.00	274.00	-0.1	4,334	0.00%
2022/09/23	1	282.00	1	284.00	282.50	0	4,354	0.00%
2022/09/22	2	286.00	2	286.50	287.00	0	4,354	0.00%
2022/09/21	4	283.25	1	282.50	282.50	3	4,325	0.07%
2022/09/20	1	287.00	2	289.25	290.50	-1	4,318	-0.02%
2022/09/19	6	280.00	6	281.33	281.00	0	4,303	0.00%
2022/09/16	85	284.02	5	284.50	284.00	80	4,308	1.86%
2022/09/15	2	284.03	2	287.50	284.50	0	4,320	0.00%
2022/09/14	1	281.50	6	282.67	286.50	-5	4,323	-0.12%
2022/09/13	26	281.19	4	280.13	280.00	22	4,351	0.51%
2022/09/12	16	286.22	4.7	285.64	284.50	11.3	4,375	0.26%
2022/09/08	6	270.50	0	0.00	270.50	6	4,355	0.14%
2022/09/07	3	263.50	13	264.58	264.00	-10	4,400	-0.23%
2022/09/06	31	263.47	0	0.00	262.00	31	4,402	0.70%
2022/09/05	1.1	266.36	11	265.32	263.50	-9.9	4,415	-0.22%
2022/09/02	117	259.33	3	261.33	262.00	114	4,416	2.58%	大買/鉅額交易
2022/09/01	17.5	265.29	110	263.53	266.00	-92.5	4,397	-2.10%	大賣/
2022/08/31	2	279.75	9	280.94	283.50	-7	4,318	-0.16%
2022/08/30	47	286.82	7.7	286.52	286.50	39.3	4,326	0.91%
2022/08/29	6	275.50	31	276.48	276.00	-25	4,320	-0.58%
2022/08/26	25	287.94	52	286.13	285.50	-27	4,329	-0.62%
2022/08/25	143	283.82	5	284.70	287.50	138	4,301	3.21%	大買/鉅額交易
2022/08/24	5	276.00	49	274.21	273.50	-44	4,281	-1.03%
2022/08/23	10	277.00	38	274.53	275.50	-28	4,345	-0.64%
2022/08/22	2	276.00	95	276.84	276.50	-93	4,363	-2.13%
2022/08/19	50	290.84	28.1	284.10	283.00	21.9	4,345	0.50%
2022/08/18	8	285.00	28	284.21	285.50	-20	4,319	-0.46%
2022/08/17	31.1	282.42	8	281.94	284.50	23.1	4,295	0.54%
2022/08/16	2	278.50	9	279.33	279.50	-7	4,266	-0.16%
2022/08/15	15	278.43	1	278.51	279.00	14	4,245	0.33%
2022/08/12	89	276.34	13	276.35	276.50	76	4,229	1.80%
2022/08/11	40.1	274.25	27.1	273.56	278.50	13	4,182	0.31%
2022/08/10	18	278.44	51	277.76	280.00	-33	4,086	-0.81%
2022/08/09	118	277.43	33.1	276.73	280.00	84.9	4,026	2.11%	大買/
2022/08/08	43.1	263.34	29	261.36	261.50	14.1	3,890	0.36%
2022/08/05	4	258.63	13	259.88	257.50	-9	3,908	-0.23%
2022/08/04	90	255.28	9	254.83	253.50	81	3,902	2.08%
2022/08/03	6	259.75	14	257.43	253.00	-8	3,920	-0.20%
2022/08/02	9	255.28	24.1	256.99	255.00	-15.1	3,937	-0.38%
2022/08/01	33	252.67	2	251.25	253.00	31	3,874	0.80%
2022/07/29	26	252.96	4	246.75	248.00	22	3,836	0.57%
2022/07/28	8	249.13	3	248.83	248.00	5	3,806	0.13%
2022/07/27	2	245.75	1.1	245.45	247.00	0.9	3,783	0.02%
2022/07/26	1.5	244.95	2	246.75	245.00	-0.5	3,796	-0.01%
2022/07/25	4	249.13	2	249.25	249.50	2	3,862	0.05%
2022/07/22	1.6	247.64	1	247.00	248.00	0.6	3,843	0.01%
2022/07/21	8	250.94	0	256.50	250.50	8	3,835	0.21%
2022/07/20	101	254.26	7	254.14	253.50	94	3,806	2.47%	大買/
2022/07/19	7	257.86	7.1	258.64	260.00	-0.1	3,716	0.00%
2022/07/18	6	255.33	12.3	258.23	265.00	-6.3	3,680	-0.17%
2022/07/15	209	248.16	10.1	247.35	247.00	198.9	3,565	5.58%	大買/鉅額交易
2022/07/14	10.1	239.35	9	244.72	249.00	1.1	3,427	0.03%
2022/07/13	3	232.50	3.1	232.50	232.50	-0.1	3,315	0.00%
2022/07/12	3.2	210.72	3	214.50	211.50	0.2	3,264	0.01%
2022/07/11	2	230.00	12	226.21	222.00	-10	3,241	-0.31%
2022/07/08	5.2	229.81	1	233.50	230.00	4.2	3,219	0.13%
2022/07/07	18	221.47	10.1	216.13	222.00	8	3,187	0.25%
2022/07/06	11	211.27	7	214.43	208.00	4	3,143	0.13%
2022/07/05	4.1	210.37	25	210.02	213.00	-21	3,143	-0.67%
2022/07/04	7	203.49	16.1	204.06	204.00	-9.1	3,091	-0.30%
2022/07/01	1	215.50	15	220.20	215.00	-14	3,064	-0.46%
2022/06/30	12	240.63	12.1	240.13	238.50	-0.1	3,091	0.00%
2022/06/29	21	241.62	20	242.18	243.50	1	3,140	0.03%
2022/06/28	16	244.09	15	242.50	240.50	1	3,220	0.03%
2022/06/27	3	246.50	2	244.50	245.50	1	3,294	0.03%
2022/06/24	2	244.75	3	241.67	242.50	-1	3,276	-0.03%
2022/06/23	4	242.50	3	241.33	240.00	1	3,322	0.03%
2022/06/22	6.1	246.87	11.2	247.70	245.00	-5.1	3,343	-0.15%
2022/06/21	5.1	237.53	4.4	245.27	252.00	0.7	3,319	0.02%
2022/06/20	6.1	234.97	5	231.80	233.50	1.1	3,270	0.03%
2022/06/17	2.2	228.77	2.2	228.78	227.50	-0.1	3,246	0.00%
2022/06/16	1.2	253.35	3.2	247.58	242.50	-2.1	3,236	-0.06%
2022/06/15	299.2	240.88	10.2	240.81	240.00	289	3,225	8.96%	大買/鉅額交易
2022/06/14	4	237.75	4.5	239.22	238.00	-0.5	3,205	-0.02%
2022/06/13	208	237.64	7	237.71	236.00	201	3,179	6.32%	大買/鉅額交易
2022/06/10	161	241.30	10.2	238.28	242.00	150.8	3,147	4.79%	大買/鉅額交易
2022/06/09	205	232.44	0.1	232.00	234.00	204.9	3,082	6.65%	大買/鉅額交易
2022/06/08	12.1	227.14	11	228.41	228.50	1.1	3,056	0.04%
2022/06/07	21	221.14	0	0.00	223.50	21	3,025	0.69%
2022/06/06	0.1	221.00	2	215.50	219.50	-1.9	3,022	-0.06%
2022/06/01	2	228.50	2	226.00	225.50	0	3,085	0.00%
2022/05/31	4	226.13	4.3	227.69	232.00	-0.3	3,083	-0.01%
2022/05/30	2	215.75	1.3	220.88	217.50	0.7	3,010	0.02%
2022/05/27	0.1	211.00	1.1	208.05	208.00	-1	2,958	-0.03%
2022/05/26	3.2	210.66	2.1	212.28	206.00	1	2,945	0.03%
2022/05/25	3.1	213.96	0	0.00	213.00	3.1	2,900	0.11%
2022/05/24	1	216.00	1	215.00	211.00	0	2,893	0.00%
2022/05/23	2.3	215.12	1	214.50	213.50	1.3	2,867	0.04%
2022/05/20	4.1	219.28	3.2	220.97	218.50	0.9	2,851	0.03%
2022/05/19	3.2	230.96	3.7	227.35	225.00	-0.5	2,826	-0.02%
2022/05/18	14.1	229.15	13	230.04	230.00	1.1	2,793	0.04%
2022/05/17	4.2	227.91	2	225.50	225.50	2.2	2,778	0.08%
2022/05/16	26.3	236.24	1	236.50	235.50	25.3	2,751	0.92%
2022/05/13	3	228.50	3.2	231.81	234.50	-0.2	2,716	-0.01%
2022/05/12	2	221.00	2.1	224.52	223.50	-0.1	2,661	0.00%
2022/05/11	27	215.59	27	216.07	219.00	0	2,615	0.00%
2022/05/10	3	206.83	3.1	207.04	207.00	-0.1	2,550	0.00%
2022/05/09	1	223.00	1	218.50	218.50	0	2,507	0.00%
2022/05/06	0	0.00	0.2	224.50	226.00	-0.2	2,519	-0.01%
2022/05/05	1.2	233.81	1	234.50	232.00	0.2	2,546	0.01%
2022/05/04	3	233.67	3	232.33	234.00	0	2,563	0.00%
2022/05/03	3	233.00	2	232.25	232.50	1	2,599	0.04%
2022/04/29	1.1	229.38	1	229.00	233.00	0.1	2,580	0.00%
2022/04/27	1	213.50	11	213.86	215.50	-10	2,506	-0.40%
2022/04/26	74	222.33	38	219.92	221.00	36	2,477	1.45%
2022/04/25	1	217.00	7	211.00	211.00	-6	2,459	-0.24%
2022/04/22	0.1	224.00	0	0.00	221.50	0.1	2,457	0.00%
2022/04/21	1	225.50	0	0.00	225.50	1	2,452	0.04%
2022/04/20	6	223.83	0	0.00	223.00	6	2,476	0.24%
2022/04/19	8	225.06	1	226.00	221.50	7	2,488	0.28%
2022/04/15	0.1	224.50	0.1	226.00	224.00	0	2,546	0.00%
2022/04/14	2	226.00	0	0.00	226.00	2	2,548	0.08%
2022/04/13	1.5	221.00	1	220.00	222.00	0.5	2,556	0.02%
2022/04/12	1.1	213.32	0	0.00	215.00	1.1	2,581	0.04%
2022/04/11	0	218.50	1.2	217.33	216.50	-1.2	2,554	-0.05%
2022/04/08	0	229.70	0	232.00	226.00	0	2,506	0.00%
2022/04/07	3.2	232.59	2	231.50	231.00	1.2	2,473	0.05%
2022/04/06	4	234.36	1.1	237.50	238.50	3	2,426	0.12%
2022/04/01	41	227.67	61.1	228.04	230.00	-20.1	2,349	-0.85%
2022/03/31	1.3	223.84	24.1	224.85	222.50	-22.8	2,269	-1.00%
2022/03/30	39.3	215.86	76	210.34	215.00	-36.8	2,168	-1.69%
2022/03/29	2	204.75	10	205.70	207.00	-8	2,100	-0.38%
2022/03/28	0	201.00	0	0.00	204.00	0	2,099	0.00%
2022/03/25	1	204.50	1	204.00	203.00	0	2,039	0.00%
2022/03/24	1	216.00	0	0.00	215.50	1	2,027	0.05%
2022/03/23	4	216.75	2	216.25	216.50	2	2,142	0.09%
2022/03/22	1.3	214.26	0	0.00	217.50	1.3	2,206	0.06%
2022/03/21	1	218.00	0	0.00	219.00	1	2,182	0.05%
2022/03/18	2.1	215.62	0	217.00	216.00	2	2,155	0.09%
2022/03/17	5	232.21	5.1	236.95	236.50	0	2,075	0.00%
2022/03/16	1.1	220.19	1	219.50	219.50	0.1	2,058	0.01%
2022/03/15	0	0.00	0	220.00	219.00	0	2,057	0.00%
2022/03/14	0.1	230.00	0	0.00	229.50	0.1	2,053	0.00%
2022/03/11	2	234.50	0	0.00	234.50	2	2,066	0.10%
2022/03/10	0.2	238.50	5	235.00	235.50	-4.8	2,052	-0.23%
2022/03/09	0	0.00	0.1	228.00	228.00	-0.1	2,062	0.00%
2022/03/08	25	234.84	13	227.04	226.50	12	2,055	0.59%
2022/03/07	51.1	241.08	4	240.50	237.00	47.1	2,008	2.35%
2022/03/04	4.1	254.77	0.3	256.17	253.50	3.8	1,993	0.19%
2022/03/03	0	0.00	1	266.00	267.00	-1	1,983	-0.05%
2022/03/02	10	262.20	0	0.00	262.00	10	1,978	0.51%
2022/03/01	26	263.31	1.1	264.91	267.00	24.9	1,977	1.26%
2022/02/25	1	253.00	0	0.00	252.00	1	1,983	0.05%
2022/02/24	2.1	255.95	1	253.50	254.50	1.1	1,984	0.06%
2022/02/22	1	263.00	0	0.00	262.00	1	1,979	0.05%
2022/02/17	0	0.00	23	271.85	272.50	-23	2,040	-1.13%
2022/02/16	2	272.25	4.3	273.57	274.00	-2.3	2,073	-0.11%
2022/02/15	1	259.00	46	259.20	259.50	-45	2,105	-2.14%
2022/02/14	1.1	259.82	0	0.00	256.00	1.1	2,120	0.05%
2022/02/11	0	0.00	30	270.25	271.50	-30	2,166	-1.38%
2022/02/10	4	272.13	3.1	273.23	274.50	0.9	2,191	0.04%
2022/02/08	3	260.33	0	0.00	260.50	3	2,355	0.13%
2022/02/07	2	257.50	2	266.25	258.50	0	2,385	0.00%
2022/01/26	2	269.00	0	0.00	265.00	2	2,383	0.08%
2022/01/25	56	274.25	5	274.60	274.50	51	2,383	2.14%
2022/01/24	5	265.00	6	263.59	266.00	-1	2,350	-0.04%
2022/01/21	0	0.00	41	261.28	263.50	-41	2,357	-1.74%
2022/01/20	0	0.00	0.2	266.50	263.50	-0.2	2,366	-0.01%
2022/01/19	1	270.00	1.1	267.69	267.50	-0.1	2,401	0.00%
2022/01/18	0	0.00	5	269.50	269.00	-5	2,415	-0.21%
2022/01/14	1.1	261.09	2	263.50	260.00	-0.9	2,403	-0.04%
2022/01/13	4	264.00	0.1	262.00	266.00	4	2,411	0.16%
2022/01/12	10	255.95	0.1	256.50	255.50	9.9	2,397	0.41%
2022/01/11	7	262.29	5	264.50	257.50	2	2,399	0.08%
2022/01/10	0	0.00	1.3	264.75	262.50	-1.3	2,433	-0.05%
2022/01/07	23	261.50	3	262.00	259.00	20	2,419	0.83%
2022/01/06	3	267.50	1	268.50	266.00	2	2,412	0.08%
2022/01/05	0	0.00	3.2	269.52	274.00	-3.2	2,402	-0.13%
2022/01/04	1	266.50	0	265.00	266.50	1	2,379	0.04%
2022/01/03	1	262.00	2	260.75	261.00	-1	2,390	-0.04%
2021/12/30	0	0.00	1	260.00	260.00	-1	2,441	-0.04%
2021/12/29	0	0.00	5.2	259.62	259.50	-5.2	2,481	-0.21%
2021/12/28	1	262.00	0	0.00	262.00	1	2,489	0.04%
2021/12/27	0	0.00	1	259.50	259.50	-1	2,513	-0.04%
2021/12/24	0	261.00	5	259.00	259.00	-5	2,570	-0.19%
2021/12/23	0.2	257.00	8	260.00	260.00	-7.8	2,581	-0.30%
2021/12/22	1.3	257.45	6.2	257.62	257.50	-4.9	2,586	-0.19%
2021/12/21	2.1	260.00	0.1	260.43	259.00	1.9	2,577	0.07%
2021/12/20	5.1	259.01	4	261.50	260.50	1.1	2,571	0.04%
2021/12/17	4.4	259.37	4.1	256.67	257.50	0.3	2,517	0.01%
2021/12/16	11.3	277.49	6	275.50	275.50	5.3	2,396	0.22%
2021/12/15	2.1	293.10	1	292.50	292.50	1.1	2,326	0.05%
2021/12/14	5.4	296.37	3	295.50	298.00	2.4	2,353	0.10%
2021/12/13	5.1	300.86	2	297.00	297.00	3.1	2,350	0.13%
2021/12/10	56.1	302.14	3.1	301.63	304.00	53	2,367	2.24%
2021/12/09	3	300.00	5	301.40	302.50	-2	2,357	-0.08%
2021/12/08	0.1	296.50	0	0.00	296.50	0.1	2,340	0.00%
2021/12/07	3	285.00	4	287.38	293.00	-1	2,344	-0.04%
2021/12/06	3	279.50	3	282.50	283.50	0	2,327	0.00%
2021/12/03	1.1	282.55	0	0.00	277.00	1.1	2,331	0.05%
2021/12/02	3	289.00	3	293.00	284.00	0	2,346	0.00%
2021/11/30	3	293.50	3	295.50	288.50	0	2,373	0.00%
2021/11/29	3.1	290.03	4	292.38	290.50	-0.9	2,421	-0.04%
2021/11/26	1	299.00	5	299.30	299.50	-4	2,441	-0.16%
2021/11/25	1	302.00	0.1	301.00	301.00	0.9	2,489	0.04%
2021/11/24	1	308.50	2	301.75	300.00	-1	2,499	-0.04%
2021/11/22	0	0.00	3	295.00	292.00	-3	2,494	-0.12%
2021/11/19	1	293.00	0.1	293.00	292.00	0.9	2,503	0.03%
2021/11/17	5	292.80	0	0.00	291.50	5	2,529	0.20%
2021/11/16	2.3	295.53	5.2	293.16	292.00	-2.9	2,524	-0.12%
2021/11/15	4	282.25	3	280.83	280.50	1	2,528	0.04%
2021/11/12	6	276.42	4	281.63	288.00	2	2,546	0.08%
2021/11/11	2.1	291.92	1	293.50	291.00	1.1	2,594	0.04%
2021/11/10	3.2	287.94	3	291.50	296.00	0.2	2,694	0.01%
2021/11/08	2	282.03	4	282.38	282.50	-2	2,649	-0.08%
2021/11/05	6	285.25	2	287.00	283.00	4	2,581	0.15%
2021/11/04	49	268.98	3	269.33	271.50	46	2,454	1.87%
2021/11/03	0	0.00	2	260.25	260.50	-2	2,403	-0.08%
2021/11/01	33	251.55	0	0.00	252.00	33	2,332	1.41%
2021/10/28	11	249.41	16	249.19	248.00	-5	2,289	-0.22%
2021/10/27	16	250.25	0	0.00	250.00	16	2,296	0.70%
2021/10/21	0	0.00	3	237.00	236.50	-3	2,254	-0.13%
2021/10/20	13	236.54	0.3	235.80	236.50	12.8	2,241	0.57%
2021/10/19	16	237.78	0	0.00	241.00	16	2,240	0.71%
2021/10/18	0	0.00	3	234.50	233.00	-3	2,218	-0.14%
2021/10/15	1	248.50	1	245.00	245.00	0	2,169	0.00%
2021/10/13	8.1	255.85	0	0.00	255.50	8.1	2,141	0.38%
2021/10/12	19	256.79	0	0.00	257.50	19	2,144	0.89%
2021/10/08	4.2	251.48	1	256.50	257.50	3.2	2,142	0.15%
2021/10/07	2	249.00	2	245.50	250.50	0	2,169	0.00%
2021/10/06	0.1	229.00	116	229.92	229.00	-115.9	2,148	-5.39%	大賣/鉅額交易
2021/10/05	1	244.84	0	0.00	246.50	1	2,115	0.05%
2021/10/04	1	253.00	1	257.50	247.50	0	2,115	0.00%
2021/10/01	2.1	256.10	1	253.25	254.00	1.1	2,096	0.05%
2021/09/29	6	262.01	0	0.00	262.00	6	2,068	0.29%
2021/09/22	10	267.65	0	0.00	269.50	10	2,103	0.48%
2021/09/17	1	266.00	11	265.86	266.00	-10	2,107	-0.47%
2021/09/16	2	269.50	1	268.00	268.00	1	2,139	0.05%
2021/09/15	1	270.00	1	278.00	269.50	0	2,125	0.00%
2021/09/14	0	0.00	4	278.50	278.50	-4	2,147	-0.19%
2021/09/09	1	273.50	1	276.50	276.00	0	2,199	0.00%
2021/09/07	2	272.25	0	0.00	278.00	2	2,192	0.09%
2021/09/06	30	287.07	65	287.74	286.50	-35	2,162	-1.62%
2021/09/03	55	282.05	57	278.88	283.00	-2	2,162	-0.09%
2021/09/02	120	289.77	9	285.67	285.00	111	2,142	5.18%	大買/鉅額交易
2021/09/01	0	0.00	1	280.00	280.00	-1	2,075	-0.05%
2021/08/31	0	0.00	14	276.32	280.50	-14	2,057	-0.68%
2021/08/27	0	0.00	1	288.00	291.50	-1	2,022	-0.05%
2021/08/26	0	0.00	60	286.94	288.00	-60	2,027	-2.96%
2021/08/24	1	293.50	0	296.00	296.00	1	2,005	0.05%
2021/08/20	4	286.00	0	0.00	284.50	4	1,999	0.20%
2021/08/19	4	289.00	1	287.96	289.00	3	2,032	0.15%
2021/08/18	4	285.50	3	280.00	286.00	1	1,989	0.05%
2021/08/17	3	268.22	29	270.52	271.00	-26	1,944	-1.34%
2021/08/16	28.1	272.15	1	268.00	267.50	27.1	1,860	1.45%
2021/08/13	2.1	303.31	105	297.23	297.00	-102.9	1,757	-5.86%	大賣/鉅額交易
2021/08/10	1	327.50	0	0.00	327.50	1	1,798	0.06%
2021/08/09	0	323.00	0	0.00	325.50	0	1,833	0.00%
2021/08/05	0	0.00	0.1	332.50	333.00	-0.1	1,897	0.00%
2021/08/03	0	0.00	1	327.00	331.50	-1	2,034	-0.05%
2021/08/02	13	316.85	1	322.00	323.00	12	2,039	0.59%
2021/07/28	0.2	327.00	0	0.00	327.50	0.2	2,071	0.01%
2021/07/27	1	331.50	0	0.00	335.50	1	2,111	0.05%
2021/07/26	0	0.00	1	341.50	341.50	-1	2,159	-0.05%
2021/07/23	2	334.00	0.1	336.00	337.50	1.9	2,227	0.09%
2021/07/22	0	0.00	1	341.07	341.00	-1	2,263	-0.05%
2021/07/21	0	0.00	1	341.50	341.50	-1	2,280	-0.04%
2021/07/19	1.1	341.81	1	342.98	340.00	0.1	2,418	0.00%
2021/07/15	0	0.00	0.1	344.50	347.00	-0.1	2,427	0.00%
2021/07/14	0.1	336.67	0.2	337.00	335.00	-0.1	2,413	0.00%
2021/07/13	0.3	349.50	0	0.00	349.50	0.3	2,365	0.01%
2021/07/12	1	341.50	0	0.00	342.00	1	2,350	0.04%
2021/07/07	0.1	327.27	2	328.00	332.50	-1.9	2,341	-0.08%
2021/07/06	0	0.00	0	335.50	334.50	0	2,335	0.00%
2021/07/05	3	324.17	2	325.25	328.00	1	2,326	0.04%
2021/07/02	0	0.00	1	325.00	326.00	-1	2,336	-0.04%
2021/07/01	0	0.00	3.2	322.61	320.00	-3.2	2,326	-0.14%
2021/06/30	1	329.50	2	327.50	330.50	-1	2,332	-0.04%
2021/06/29	2.1	331.90	7	332.64	330.00	-4.9	2,346	-0.21%
2021/06/28	4	332.63	30	333.35	331.00	-26	2,359	-1.10%
2021/06/25	7.2	333.35	1.1	319.95	331.00	6.1	2,351	0.26%
2021/06/24	1	318.00	1.1	315.05	314.00	-0.1	2,336	0.00%
2021/06/23	2	309.75	0.3	307.17	315.50	1.7	2,356	0.07%
2021/06/22	0	0.00	2.1	299.02	300.00	-2.1	2,334	-0.09%
2021/06/21	1	296.50	0.1	298.00	298.00	0.9	2,330	0.04%
2021/06/16	0.1	296.00	0	0.00	295.00	0.1	2,380	0.00%
2021/06/11	0.4	295.14	0	0.00	295.00	0.4	2,397	0.02%
2021/06/10	1	288.50	1	291.00	292.50	0	2,385	0.00%
2021/06/08	0.1	288.00	0	0.00	286.50	0.1	2,395	0.00%
2021/06/07	1	293.50	0	285.00	293.50	1	2,389	0.04%
2021/06/04	0	0.00	0	292.50	291.00	0	2,378	0.00%
2021/06/03	4	293.38	4	293.00	293.00	0	2,386	0.00%
2021/06/02	0.1	307.00	0	0.00	297.00	0.1	2,386	0.00%
2021/06/01	19	306.68	4	306.50	306.50	15	2,409	0.62%
2021/05/31	0	0.00	2.2	303.43	307.50	-2.2	2,444	-0.09%
2021/05/28	1.3	293.08	1	294.00	293.00	0.3	2,461	0.01%
2021/05/27	0.1	298.50	0	0.00	295.00	0.1	2,474	0.00%
2021/05/26	3	302.00	2	297.50	300.00	1	2,475	0.04%
2021/05/25	4.3	303.79	6.2	307.03	303.00	-1.9	2,480	-0.08%
2021/05/24	64	302.87	0.6	300.83	307.50	63.4	2,495	2.54%
2021/05/21	0.4	294.50	1	297.00	295.00	-0.6	2,488	-0.02%
2021/05/20	1	291.00	1	295.50	295.50	0	2,504	0.00%
2021/05/19	15.7	297.26	2	299.00	295.50	13.7	2,514	0.54%
2021/05/18	2	291.00	1	293.50	295.00	1	2,508	0.04%
2021/05/14	32	274.94	2	278.25	271.50	30	2,526	1.19%
2021/05/12	3	261.00	1.2	260.33	264.00	1.8	2,521	0.07%
2021/05/11	9.1	265.91	0	0.00	259.00	9.1	2,508	0.36%
2021/05/10	1.1	285.59	2	286.00	285.50	-0.9	2,507	-0.04%
2021/05/06	1	291.00	13	289.50	291.00	-12	2,615	-0.46%
2021/05/05	3.1	295.81	4	297.00	291.00	-0.9	2,610	-0.03%
2021/05/04	3	317.00	5.1	308.53	303.00	-2.1	2,622	-0.08%
2021/05/03	0.2	308.25	56.7	312.02	315.50	-56.5	2,602	-2.17%
2021/04/29	5	312.40	2.1	309.95	318.00	2.9	2,589	0.11%
2021/04/28	0.1	302.00	1	300.50	303.50	-0.9	2,564	-0.04%
2021/04/27	0.2	295.50	1	296.00	296.00	-0.8	2,537	-0.03%
2021/04/26	1	295.00	2	299.00	296.00	-1	2,519	-0.04%
2021/04/23	3	289.17	2.3	285.30	291.50	0.7	2,478	0.03%
2021/04/22	0	0.00	4.1	276.06	275.00	-4.1	2,455	-0.16%
2021/04/21	3	273.83	3.1	271.08	271.00	-0.1	2,467	-0.01%
2021/04/20	0	0.00	0.5	274.30	276.00	-0.5	2,521	-0.02%
2021/04/16	12	275.00	0	0.00	275.50	12	2,599	0.46%
2021/04/15	0	0.00	0.1	266.00	267.50	-0.1	2,614	0.00%
2021/04/14	0	0.00	21	266.71	266.00	-21	2,639	-0.80%
2021/04/13	0.1	272.84	0.1	268.50	266.00	-0.1	2,667	0.00%
2021/04/12	3	272.67	0	0.00	270.50	3	2,705	0.11%
2021/04/07	1.1	277.16	1	280.00	279.50	0.1	2,769	0.00%
2021/04/06	1	279.00	0.1	277.00	276.00	0.9	2,788	0.03%
2021/04/01	0.1	278.50	0	0.00	275.50	0.1	2,819	0.00%
2021/03/31	1	279.50	0	276.00	276.00	1	2,780	0.04%
2021/03/30	1	277.00	2	278.24	278.50	-1	2,751	-0.04%
2021/03/29	1	278.00	4.7	277.18	279.50	-3.7	2,751	-0.14%
2021/03/26	4.1	266.85	4	268.50	268.00	0.1	2,712	0.00%
2021/03/25	5.1	262.59	5.3	266.09	270.00	-0.2	2,731	-0.01%
2021/03/24	1.3	270.30	0	0.00	268.00	1.3	2,767	0.05%
2021/03/23	6	269.75	2.1	268.24	269.00	3.9	2,872	0.14%
2021/03/22	8.5	270.09	9	266.39	266.00	-0.5	2,934	-0.02%
2021/03/19	16.1	270.83	11.1	268.17	273.50	5	2,968	0.17%
2021/03/18	1	265.50	2	263.00	262.50	-1	2,976	-0.03%
2021/03/17	2	263.25	1.2	263.00	265.50	0.8	3,033	0.03%
2021/03/16	5.2	265.21	1	264.50	265.50	4.2	3,090	0.14%
2021/03/15	4	261.50	2	262.00	262.00	2	3,097	0.06%
2021/03/12	3	258.83	3	260.67	262.50	0	3,119	0.00%
2021/03/11	0.1	255.00	0	0.00	254.50	0.1	3,118	0.00%
2021/03/08	1	259.50	0	0.00	259.50	1	3,193	0.03%
2021/03/05	2	247.50	0	0.00	256.00	2	3,199	0.06%
2021/03/04	2	256.00	0	0.00	256.50	2	3,226	0.06%
2021/03/03	2.1	265.29	0	0.00	265.50	2.1	3,217	0.07%
2021/03/02	0	0.00	0	269.00	266.50	0	3,233	0.00%
2021/02/26	6.1	263.39	6	262.50	262.50	0.1	3,256	0.00%
2021/02/24	100.3	271.81	0	0.00	268.50	100.3	3,235	3.10%
2021/02/23	0	273.00	0	0.00	272.00	0	3,214	0.00%
2021/02/22	7	274.50	7	274.43	274.00	0	3,237	0.00%
2021/02/19	1.1	275.55	0	0.00	275.50	1.1	3,242	0.03%
2021/02/18	0	275.00	1	276.00	275.50	-1	3,284	-0.03%
2021/02/17	7	262.00	6	263.50	269.50	1	3,328	0.03%
2021/02/05	2	271.50	0	272.50	271.50	2	3,289	0.06%
2021/02/04	1.1	274.36	1	272.50	272.00	0.1	3,393	0.00%
2021/02/03	7	283.21	7	280.50	280.50	0	3,374	0.00%
2021/02/02	2	283.00	6	284.18	293.00	-4	3,375	-0.12%
2021/02/01	3	275.33	2	275.49	275.00	1	3,318	0.03%
2021/01/29	1	272.50	547	275.07	269.50	-546	3,276	-16.66%	大賣/鉅額交易
2021/01/28	7	275.79	9	274.72	273.00	-2	3,204	-0.06%
2021/01/27	10	289.00	11	288.05	288.00	-1	3,155	-0.03%
2021/01/26	36	290.83	3	291.33	291.00	33	3,141	1.05%
2021/01/25	1	290.50	1	292.50	288.50	0	3,110	0.00%
2021/01/22	4	288.75	1	284.50	291.50	3	3,099	0.10%
2021/01/21	1	285.08	0	0.00	285.50	1	3,077	0.03%
2021/01/20	0	0.00	1	284.00	281.00	-1	3,043	-0.03%
2021/01/19	2	282.50	1	284.00	283.00	1	3,043	0.03%
2021/01/18	0	0.00	1	276.00	282.00	-1	3,062	-0.03%
2021/01/15	1	282.46	225	279.44	277.00	-224	3,093	-7.24%	大賣/鉅額交易
2021/01/14	9	286.28	8	282.50	282.50	1	3,070	0.03%
2021/01/13	1	286.00	1	288.50	291.50	0	3,042	0.00%
2021/01/12	0	0.00	1	287.00	287.00	-1	2,984	-0.03%
2021/01/11	2	293.49	0.1	293.00	294.00	2	2,963	0.07%
2021/01/08	2	292.00	3	294.17	291.50	-1	2,923	-0.03%
2021/01/07	2	295.99	1	296.50	296.00	1	2,903	0.03%
2021/01/06	4.1	293.00	4	295.00	296.00	0.1	2,894	0.00%
2021/01/05	1.1	295.17	7	296.64	297.50	-6	2,879	-0.21%
2021/01/04	1.1	302.73	1	302.50	301.00	0.1	2,860	0.00%
2020/12/31	5	310.90	6.2	313.29	316.00	-1.2	2,850	-0.04%
2020/12/30	6	314.58	7	313.07	316.00	-1	2,862	-0.03%
2020/12/29	15	304.57	16.1	303.19	306.50	-1.1	2,870	-0.04%
2020/12/28	10.2	299.09	8	299.13	298.50	2.2	2,920	0.08%
2020/12/25	1	290.00	1	289.50	287.50	0	2,898	0.00%
2020/12/24	2	290.00	1	289.00	289.00	1	2,967	0.03%
2020/12/23	0	285.00	0	285.00	285.50	0	3,028	0.00%
2020/12/22	2	289.50	16	286.09	285.50	-14	3,059	-0.46%
2020/12/21	8	289.13	17	286.82	287.50	-9	3,141	-0.29%
2020/12/18	9	294.39	14	293.86	293.50	-5	3,190	-0.16%
2020/12/17	14	293.07	36	288.68	287.50	-22	3,146	-0.70%
2020/12/16	13	302.31	2	296.25	305.00	11	3,044	0.36%
2020/12/15	12	288.17	86	287.01	288.00	-74	2,991	-2.47%
2020/12/14	83	286.98	17	283.91	285.00	66	2,956	2.23%
2020/12/11	27	276.54	1	269.50	277.00	26	2,909	0.89%
2020/12/10	7	268.36	1	269.00	265.00	6	2,861	0.21%
2020/12/09	0.1	259.00	0	259.00	259.00	0.1	2,825	0.00%
2020/12/08	10	259.00	2	259.00	259.00	8	2,861	0.28%
2020/12/07	10	254.25	0	0.00	256.00	10	2,908	0.34%
2020/12/03	2	249.50	2.1	250.46	252.00	-0.1	2,920	0.00%
2020/12/02	1	243.00	1	244.50	245.00	0	2,880	0.00%
2020/12/01	1	238.50	1	242.04	243.00	0	2,928	0.00%
2020/11/30	3	241.50	3	239.00	239.00	0	2,939	0.00%
2020/11/27	2	236.50	2	238.50	243.50	0	2,909	0.00%
2020/11/26	0	0.00	50	233.53	237.00	-50	2,909	-1.72%
2020/11/25	7	230.07	8	229.00	228.00	-1	2,932	-0.03%
2020/11/24	0	0.00	1	235.50	236.50	-1	2,950	-0.03%
2020/11/23	3	236.84	0	0.00	237.50	3	3,004	0.10%
2020/11/20	0	0.00	2	243.50	243.50	-2	3,050	-0.07%
2020/11/19	7	248.36	6	244.00	242.50	1	3,117	0.03%
2020/11/18	2.1	242.05	50	244.96	246.00	-47.9	3,175	-1.51%
2020/11/17	1.1	241.14	15.5	242.28	244.00	-14.5	3,190	-0.45%
2020/11/16	12	236.54	14	237.46	239.00	-2	3,205	-0.06%
2020/11/13	1	229.00	7	228.43	229.50	-6	3,182	-0.19%
2020/11/12	5.1	225.54	8	231.50	223.00	-3	3,192	-0.09%
2020/11/11	2	214.26	1	215.00	220.00	1	3,169	0.03%
2020/11/10	1	220.99	2	220.00	217.50	-1	3,260	-0.03%
2020/11/09	0	217.00	9	217.22	217.50	-9	3,317	-0.27%
2020/11/06	1	213.00	4	213.00	214.50	-3	3,387	-0.09%
2020/11/05	2	212.00	6	212.33	212.00	-4	3,498	-0.11%
2020/11/04	21	211.26	4	211.88	210.50	17	3,536	0.48%
2020/11/03	1	210.00	0	0.00	209.50	1	3,591	0.03%
2020/11/02	2	206.50	2	210.00	206.00	0	3,630	0.00%
2020/10/30	0	0.00	11	208.82	207.50	-11	3,674	-0.30%
2020/10/29	51	204.02	0	0.00	206.50	51	3,722	1.37%
2020/10/27	3	209.33	12	209.00	210.00	-9	3,787	-0.24%
2020/10/26	1	211.00	1	213.01	214.00	0	3,805	0.00%
2020/10/23	20	209.53	0	0.00	208.50	20	3,835	0.52%
2020/10/22	1	217.50	1	218.00	214.00	0	3,820	0.00%
2020/10/21	2	219.00	16	219.00	218.00	-14	3,818	-0.37%
2020/10/20	0	0.00	2	223.50	222.00	-2	3,840	-0.05%
2020/10/16	2	220.75	0	0.00	218.00	2	3,895	0.05%
2020/10/15	5	218.40	0	0.00	221.50	5	3,908	0.13%
2020/10/14	0	0.00	6	221.67	220.00	-6	3,923	-0.15%
2020/10/13	2	214.00	2	220.00	219.00	0	3,952	0.00%
2020/10/12	50	218.97	1	219.50	217.50	49	3,993	1.23%
2020/10/08	6	219.33	6	219.25	219.00	0	4,017	0.00%
2020/10/07	2	221.00	1	219.00	219.00	1	4,015	0.02%
2020/10/06	1	222.00	1	225.50	226.00	0	4,019	0.00%
2020/10/05	5	222.10	1	229.50	218.50	4	4,006	0.10%
2020/09/30	1	224.50	1	221.00	222.50	0	3,963	0.00%
2020/09/29	0	0.00	45	221.44	221.00	-45	3,987	-1.13%
2020/09/28	5	220.60	60	218.50	219.00	-55	4,000	-1.37%
2020/09/24	2.1	205.83	16	208.88	206.50	-13.9	4,087	-0.34%
2020/09/23	60	210.75	0	0.00	210.00	60	4,056	1.48%
2020/09/18	1	219.50	0	0.00	219.50	1	4,069	0.02%
2020/09/17	1	217.00	0	0.00	216.00	1	4,081	0.02%
2020/09/15	1	221.00	1	221.00	220.50	0	4,075	0.00%
2020/09/14	1.4	219.64	5	219.00	218.50	-3.6	4,159	-0.09%
2020/09/11	1	216.00	0	0.00	215.50	1	4,142	0.02%
2020/09/10	1	223.50	1	225.00	222.00	0	4,135	0.00%
2020/09/09	3	217.33	1.1	219.06	218.50	1.9	4,104	0.05%
2020/09/08	3	222.83	1	223.00	222.50	2	4,108	0.05%
2020/09/07	2	226.75	3	223.83	224.00	-1	4,150	-0.02%
2020/09/04	21	224.86	2	223.75	230.00	19	4,242	0.45%
2020/09/03	6	237.08	0	0.00	233.50	6	4,283	0.14%
2020/09/02	2	237.25	3	239.17	240.00	-1	4,385	-0.02%
2020/09/01	1	236.50	1	239.00	237.00	0	4,557	0.00%
2020/08/31	11	235.73	8	234.00	234.00	3	4,592	0.07%
2020/08/28	6	239.33	49	242.09	241.00	-43	4,611	-0.93%
2020/08/27	6	236.33	7	236.71	236.00	-1	4,669	-0.02%
2020/08/26	22	230.32	17	229.97	230.00	5	4,781	0.10%
2020/08/25	14	239.21	12	237.75	237.50	2	4,745	0.04%
2020/08/24	11	233.91	77	239.57	244.00	-66	4,769	-1.38%
2020/08/21	0	0.00	10	227.60	228.00	-10	4,827	-0.21%
2020/08/20	8	229.88	12	228.71	222.00	-4	4,818	-0.08%
2020/08/19	0	0.00	4	236.00	232.50	-4	4,815	-0.08%
2020/08/18	3	236.33	3	236.00	235.00	0	4,938	0.00%
2020/08/17	0	0.00	113	237.17	238.00	-113	4,950	-2.28%	大賣/鉅額交易
2020/08/14	0	0.00	2	228.50	228.50	-2	4,896	-0.04%
2020/08/13	59	219.08	8	218.81	220.00	51	4,843	1.05%
2020/08/12	0	0.00	6	214.17	215.00	-6	4,865	-0.12%
2020/08/11	59	215.88	15	212.14	209.00	44	4,956	0.89%
2020/08/10	4	221.13	24	222.25	220.00	-20	4,916	-0.41%
2020/08/07	16	229.72	6	231.25	226.00	10	4,988	0.20%
2020/08/06	15	239.07	12	238.00	237.00	3	4,987	0.06%
2020/08/05	1	247.50	1	250.50	247.00	0	5,040	0.00%
2020/08/04	0	0.00	8.1	241.05	245.50	-8.1	5,047	-0.16%
2020/08/03	4	233.00	10	234.80	233.00	-6	5,058	-0.12%
2020/07/31	86	232.84	6	230.50	229.50	80	5,057	1.58%
2020/07/30	7	233.00	15	232.50	232.00	-8	5,127	-0.16%
2020/07/29	15	231.47	5	232.50	232.00	10	5,198	0.19%
2020/07/28	13	231.35	9	231.17	229.00	4	5,252	0.08%
2020/07/27	1	235.50	2	241.25	235.00	-1	5,333	-0.02%
2020/07/24	9.1	238.38	10	241.85	236.50	-0.9	5,641	-0.02%
2020/07/23	9	240.22	7	240.50	240.50	2	5,899	0.03%
2020/07/22	1	244.50	4	246.50	247.00	-3	5,995	-0.05%
2020/07/21	53	243.31	0	0.00	242.00	53	6,090	0.87%
2020/07/20	1	239.50	0	0.00	237.50	1	6,246	0.02%
2020/07/17	3	238.67	5	239.20	236.50	-2	6,366	-0.03%
2020/07/16	6	246.00	6	246.00	241.50	0	6,520	0.00%
2020/07/15	17	258.50	7	253.36	252.50	10	6,752	0.15%
2020/07/14	9	257.39	3	259.00	259.00	6	7,003	0.09%
2020/07/13	0	0.00	7	262.21	261.50	-7	7,093	-0.10%
2020/07/10	1	255.00	1	257.50	255.00	0	7,128	0.00%
2020/07/09	2	260.98	4	257.38	258.00	-2	7,139	-0.03%
2020/07/08	2	255.50	3	255.50	255.50	-1	7,161	-0.01%
2020/07/07	7	261.62	1.2	257.33	256.50	5.8	7,269	0.08%
2020/07/06	87.1	258.90	8	262.44	256.50	79.1	7,267	1.09%
2020/07/03	3	243.50	4	243.88	242.00	-1	7,244	-0.01%
2020/07/02	0	0.00	5	234.80	237.50	-5	7,322	-0.07%
2020/07/01	2	233.50	7	233.07	230.50	-5	7,396	-0.07%
2020/06/30	15	225.30	24	229.71	228.00	-9	7,439	-0.12%
2020/06/29	1	218.50	2	220.00	225.50	-1	7,495	-0.01%
2020/06/24	14	224.61	1	223.50	223.50	13	7,515	0.17%
2020/06/23	4	225.50	1	227.00	225.00	3	7,599	0.04%
2020/06/22	5	228.70	5	229.40	229.00	0	7,665	0.00%
2020/06/19	1	231.00	2	230.50	230.00	-1	7,826	-0.01%
2020/06/18	1	224.00	2	222.50	223.00	-1	7,892	-0.01%
2020/06/17	14	223.82	0	0.00	224.50	14	8,006	0.17%
2020/06/16	0	0.00	7	226.29	226.50	-7	8,327	-0.08%
2020/06/15	3.1	224.79	3	223.00	220.50	0.1	8,462	0.00%
2020/06/12	5.2	222.03	6	225.17	226.50	-0.9	8,552	-0.01%
2020/06/11	2	223.97	0	0.00	223.50	2	8,639	0.02%
2020/06/10	2	214.25	1	215.00	217.50	1	8,614	0.01%
2020/06/09	36	212.11	0.1	211.00	209.50	35.9	8,722	0.41%
2020/06/08	44	214.47	10	214.05	213.00	34	8,742	0.39%
2020/06/05	2	223.50	1	225.50	223.50	1	8,626	0.01%
2020/06/04	15	223.33	1	223.50	227.00	14	8,629	0.16%
2020/06/03	32	225.03	27	224.76	223.50	5	8,638	0.06%
2020/06/02	102	231.21	8	225.69	228.00	94	8,589	1.09%	大買/
2020/06/01	2	243.50	2	242.50	242.50	0	8,567	0.00%
2020/05/29	2	235.25	3	237.67	241.50	-1	8,583	-0.01%
2020/05/28	25	237.10	12	239.79	236.00	13	8,568	0.15%
2020/05/27	12	230.50	7	230.57	229.00	5	8,506	0.06%
2020/05/26	3	231.33	3	229.00	229.00	0	8,598	0.00%
2020/05/25	8	225.50	49	226.00	229.00	-41	8,592	-0.48%
2020/05/22	23	215.48	4	217.00	217.50	19	8,479	0.22%
2020/05/21	5	218.70	8	216.88	216.50	-3	8,499	-0.04%
2020/05/20	20	210.75	45	214.16	215.00	-25	8,540	-0.29%
2020/05/19	28	211.96	4.1	215.59	212.00	24	8,614	0.28%
2020/05/18	26	219.08	25	220.88	218.00	1	8,556	0.01%
2020/05/15	6	212.50	24	213.58	209.00	-18	8,454	-0.21%
2020/05/14	61	213.22	53.3	214.07	211.00	7.7	8,438	0.09%
2020/05/13	2	205.75	3	208.50	209.50	-1	8,385	-0.01%
2020/05/12	21	202.88	29	203.10	204.50	-8	8,424	-0.09%
2020/05/11	8	208.31	3	210.33	209.00	5	8,494	0.06%
2020/05/08	2	209.50	0.1	209.00	209.50	1.9	8,584	0.02%
2020/05/07	1	210.50	11	211.00	211.50	-10	8,665	-0.12%
2020/05/06	11	212.09	9	211.78	212.50	2	8,746	0.02%
2020/05/05	38	209.22	26	211.65	209.50	12	8,723	0.14%
2020/05/04	18	208.33	4	210.00	208.50	14	8,699	0.16%
2020/04/30	27	219.35	15	219.40	217.50	12	8,678	0.14%
2020/04/29	16	222.56	26	222.13	223.50	-10	8,647	-0.12%
2020/04/28	3	208.00	4	206.50	212.50	-1	8,389	-0.01%
2020/04/27	15	197.13	10	196.95	196.50	5	8,214	0.06%
2020/04/24	8	192.38	10	194.05	195.00	-2	8,157	-0.02%
2020/04/23	12	193.00	6	191.83	190.00	6	8,121	0.07%
2020/04/22	7	183.71	506	185.01	186.50	-499	7,975	-6.26%	大賣/鉅額交易
2020/04/21	5	190.00	413	186.17	184.00	-408	7,892	-5.17%	大賣/鉅額交易
2020/04/20	11	197.55	34	196.46	193.00	-23	7,764	-0.30%
2020/04/17	13	201.88	34	200.84	206.00	-21	7,499	-0.28%
2020/04/16	3	185.67	5	186.40	188.00	-2	7,257	-0.03%
2020/04/15	3	182.17	34	183.97	183.00	-31	7,214	-0.43%
2020/04/14	7	181.00	6	179.50	179.50	1	7,185	0.01%
2020/04/13	5	178.90	5	179.10	178.00	0	7,238	0.00%
2020/04/10	6	178.33	11	178.55	178.50	-5	7,203	-0.07%
2020/04/09	1	177.50	0	0.00	174.50	1	7,156	0.01%
2020/04/08	1	175.00	4	177.63	177.50	-3	7,196	-0.04%
2020/04/07	5	175.50	5	175.70	174.50	0	7,282	0.00%
2020/04/06	9	171.67	55	170.64	176.00	-46	7,158	-0.64%
2020/04/01	1	162.00	4	164.63	166.50	-3	7,084	-0.04%
2020/03/31	2	161.25	8	161.38	163.00	-6	7,053	-0.09%
2020/03/30	1	153.50	1	154.50	158.00	0	7,007	0.00%
2020/03/27	2	157.75	7	158.79	156.50	-5	7,048	-0.07%
2020/03/26	1	150.50	2	152.75	155.00	-1	6,947	-0.01%
2020/03/25	24	152.23	3	152.83	154.00	21	6,898	0.30%
2020/03/24	8	141.38	13	142.88	144.00	-5	6,735	-0.07%
2020/03/23	5.3	137.69	277	137.01	137.00	-271.8	6,592	-4.12%	大賣/鉅額交易
2020/03/20	181	154.41	14	149.39	152.00	167	6,518	2.56%	大買/鉅額交易
2020/03/19	14	152.36	131	156.55	149.00	-117	6,193	-1.89%	大賣/鉅額交易
2020/03/18	1	172.00	1	165.50	165.50	0	6,053	0.00%
2020/03/17	27	167.50	132	168.94	168.50	-105	5,976	-1.76%	大賣/鉅額交易
2020/03/16	1	171.00	2	166.25	163.00	-1	5,875	-0.02%
2020/03/13	18	156.31	4	160.63	169.00	14	5,834	0.24%
2020/03/12	19	162.97	18	163.86	164.00	1	5,738	0.02%
2020/03/11	3	174.00	2	173.25	172.50	1	5,735	0.02%
2020/03/10	4	168.88	5	170.20	171.00	-1	5,777	-0.02%
2020/03/09	3	171.00	1	170.50	168.00	2	5,805	0.03%
2020/03/06	13	175.96	18	176.58	178.00	-5	5,764	-0.09%
2020/03/05	32	176.09	10	177.15	179.00	22	5,756	0.38%
2020/03/04	80	167.88	1	167.00	168.50	79	5,689	1.39%
2020/03/03	6	166.25	3	165.33	165.50	3	5,747	0.05%
2020/03/02	11	162.32	8	162.81	162.00	3	5,824	0.05%
2020/02/27	22	169.73	8	170.94	163.50	14	6,678	0.21%
2020/02/26	9	174.33	5	173.40	171.50	4	6,654	0.06%
2020/02/25	2	175.50	2	176.25	175.50	0	6,720	0.00%
2020/02/24	5	175.00	4	174.75	176.00	1	6,758	0.01%
2020/02/21	35	179.94	1	186.00	179.50	34	6,747	0.50%
2020/02/20	6	185.83	3	184.17	183.50	3	6,728	0.04%
2020/02/19	11.1	181.20	1	182.00	182.00	10.1	6,713	0.15%
2020/02/18	1	184.00	4	180.38	180.50	-3	6,723	-0.04%
2020/02/17	0	0.00	3	181.00	183.50	-3	6,721	-0.04%
2020/02/14	3.1	180.37	1	182.50	182.50	2.1	6,741	0.03%
2020/02/13	113	180.50	2	182.00	179.50	111	6,792	1.63%	大買/鉅額交易
2020/02/12	7	187.21	6	185.33	183.00	1	6,780	0.01%
2020/02/11	56	181.88	16	183.41	184.00	40	6,835	0.59%
2020/02/10	7	178.50	11	178.23	181.50	-4	6,866	-0.06%
2020/02/07	9	177.61	113	177.29	174.00	-104	6,840	-1.52%	大賣/鉅額交易
2020/02/06	6	175.92	13	175.54	176.00	-7	6,788	-0.10%
2020/02/05	85	172.12	165	173.34	173.50	-80	6,903	-1.16%	大賣/
2020/02/04	7	167.07	44	169.41	171.00	-37	6,982	-0.53%
2020/02/03	51	161.97	2	158.50	164.00	49	6,950	0.70%
2020/01/31	22	163.48	2	161.50	163.00	20	6,949	0.29%
2020/01/30	32	163.91	1	165.00	159.00	31	6,976	0.44%
2020/01/20	4	172.75	17	173.32	174.00	-13	6,879	-0.19%
2020/01/17	12	172.50	12	172.38	173.50	0	6,831	0.00%
2020/01/16	7	170.07	9	168.67	168.50	-2	6,773	-0.03%
2020/01/15	1	169.00	0	0.00	168.00	1	6,766	0.01%
2020/01/14	110	169.79	14	169.18	168.50	96	6,761	1.42%	大買/
2020/01/13	7	166.64	1	167.00	168.00	6	6,713	0.09%
2020/01/10	3	168.00	4	166.25	165.50	-1	6,797	-0.01%
2020/01/09	11	166.14	10	166.85	168.00	1	6,848	0.01%
2020/01/08	4	162.13	1	164.00	165.00	3	6,875	0.04%
2020/01/07	37	164.42	4	162.00	162.00	33	6,957	0.47%
2020/01/06	2	170.00	2	170.00	170.00	0	6,965	0.00%
2020/01/03	8	175.75	7	172.07	171.50	1	7,075	0.01%
2020/01/02	17	172.50	32	172.30	175.00	-15	7,049	-0.21%
2019/12/31	9	169.72	35	168.44	168.00	-26	7,053	-0.37%
2019/12/30	0	0.00	3	164.33	164.00	-3	6,952	-0.04%
2019/12/27	6	162.42	125	161.48	162.50	-119	7,065	-1.68%	大賣/鉅額交易
2019/12/26	61	159.00	2	161.25	157.50	59	7,105	0.83%
2019/12/25	3.3	159.29	467	158.75	160.00	-463.7	7,122	-6.51%	大賣/鉅額交易
2019/12/24	150	161.78	3	163.50	160.50	147	7,108	2.07%	大買/鉅額交易
2019/12/23	0	0.00	1	169.50	168.00	-1	7,086	-0.01%
2019/12/20	10	167.50	1	168.00	168.50	9	7,175	0.13%
2019/12/19	0	0.00	2	166.50	167.00	-2	7,206	-0.03%
2019/12/18	2	166.00	0	0.00	165.50	2	7,347	0.03%
2019/12/17	10	166.00	1	167.00	166.00	9	7,414	0.12%
2019/12/16	10	166.00	21	165.48	166.50	-11	7,527	-0.15%
2019/12/13	0	0.00	21	164.55	164.50	-21	7,608	-0.28%
2019/12/12	51	165.82	15	164.50	164.00	36	7,635	0.47%
2019/12/11	3	163.50	2	164.50	165.50	1	7,643	0.01%
2019/12/10	2	165.00	17	164.50	164.50	-15	7,658	-0.20%
2019/12/09	29	163.76	19	163.32	164.50	10	7,704	0.13%
2019/12/06	5	161.60	6	160.50	160.50	-1	7,672	-0.01%
2019/12/05	7	161.50	20	162.75	164.50	-13	7,640	-0.17%
2019/12/04	34	159.90	7	157.79	157.50	27	7,569	0.36%
2019/12/03	7	157.79	5	158.60	157.00	2	7,551	0.03%
2019/12/02	1	156.50	5	156.90	158.00	-4	7,554	-0.05%
2019/11/29	12	159.96	4	160.50	159.00	8	7,611	0.11%
2019/11/28	6	161.58	245	161.04	160.00	-239	7,680	-3.11%	大賣/鉅額交易
2019/11/27	9	165.06	110	164.41	163.50	-101	7,696	-1.31%	大賣/鉅額交易
2019/11/26	121	168.60	82	169.98	170.00	39	7,602	0.51%	大買/
2019/11/25	125	169.36	4	169.50	171.00	121	6,820	1.77%	大買/鉅額交易
2019/11/22	5	164.70	52	164.33	166.50	-47	6,895	-0.68%
2019/11/21	2	166.25	2	166.99	166.50	0	6,840	0.00%
2019/11/20	3	169.50	3	169.00	169.00	0	6,799	0.00%
2019/11/19	1	173.00	6	172.00	173.00	-5	6,804	-0.07%
2019/11/18	2	174.00	7	171.72	171.00	-5	6,827	-0.07%
2019/11/15	1	177.99	23	177.24	178.00	-22	6,801	-0.32%
2019/11/13	4	176.13	4	176.50	176.00	0	6,770	0.00%
2019/11/12	43	170.76	33	172.11	174.00	10	6,777	0.15%
2019/11/11	2	174.25	51	173.97	173.00	-49	6,724	-0.73%
2019/11/08	4	177.00	44	178.67	172.00	-40	6,774	-0.59%
2019/11/07	7	173.36	25	172.98	174.00	-18	6,760	-0.27%
2019/11/06	14	179.79	3	178.33	180.50	11	6,751	0.16%
2019/11/05	25	175.64	3	175.50	175.50	22	6,860	0.32%
2019/11/04	32	172.25	117	171.38	173.00	-85	6,915	-1.23%	大賣/
2019/11/01	157	174.53	224	175.32	174.50	-67	6,890	-0.97%	大買/大賣/
2019/10/31	22	184.41	1	184.50	181.50	21	6,804	0.31%
2019/10/30	0	0.00	161	182.63	182.50	-161	6,796	-2.37%	大賣/鉅額交易
2019/10/29	8	183.06	38	183.30	182.50	-30	6,741	-0.44%
2019/10/28	20	189.00	10	188.50	189.00	10	6,749	0.15%
2019/10/25	0	0.00	19	186.63	188.00	-19	6,767	-0.28%
2019/10/24	8	188.25	40	187.63	188.50	-32	6,793	-0.47%
2019/10/23	1	190.50	1	189.00	191.00	0	6,807	0.00%
2019/10/22	7	190.36	6	190.42	188.50	1	6,818	0.01%
2019/10/21	0	0.00	11	187.41	187.00	-11	6,844	-0.16%
2019/10/18	8	188.75	8	188.25	189.50	0	6,945	0.00%
2019/10/17	3	186.83	2	186.75	187.00	1	6,881	0.01%
2019/10/16	7	191.07	23	188.00	190.00	-16	6,789	-0.24%
2019/10/15	58	192.49	4	193.00	195.00	54	6,717	0.80%
2019/10/14	28	185.16	24	184.94	186.50	4	6,618	0.06%
2019/10/09	161	183.62	8	183.38	185.00	153	6,542	2.34%	大買/鉅額交易
2019/10/08	13	179.35	13	177.92	180.00	0	6,436	0.00%
2019/10/07	4	178.25	5	177.30	177.00	-1	6,407	-0.02%
2019/10/04	3	174.50	7	174.64	172.50	-4	6,343	-0.06%
2019/10/03	5	171.70	13	172.04	175.00	-8	6,282	-0.13%
2019/10/02	20	166.50	6	164.67	167.00	14	6,165	0.23%
2019/10/01	5	162.00	16	161.53	162.00	-11	6,110	-0.18%
2019/09/27	20	165.00	22	164.14	163.50	-2	6,078	-0.03%
2019/09/26	45	164.78	6	164.67	165.00	39	6,237	0.63%
2019/09/25	5	162.50	24	161.85	162.50	-19	6,350	-0.30%
2019/09/24	12	164.92	15	164.63	165.00	-3	6,374	-0.05%
2019/09/23	23	165.15	22	164.00	163.50	1	6,348	0.02%
2019/09/20	13	169.08	12	169.00	169.00	1	6,289	0.02%
2019/09/19	4	172.88	0	0.00	172.00	4	6,328	0.06%
2019/09/18	0	0.00	17	174.29	177.50	-17	6,459	-0.26%
2019/09/17	340	172.39	9	171.50	172.50	331	6,372	5.19%	大買/鉅額交易
2019/09/16	10	172.00	0	0.00	171.00	10	6,381	0.16%
2019/09/12	30	169.75	8	169.38	170.50	22	6,386	0.34%
2019/09/11	9	167.94	7	167.14	166.00	2	6,402	0.03%
2019/09/10	15	166.83	10	166.25	168.00	5	6,357	0.08%
2019/09/09	157	165.97	304	166.23	166.00	-147	6,343	-2.32%	大買/大賣/鉅額交易
2019/09/06	35	164.13	5	162.50	164.00	30	6,333	0.47%
2019/09/05	4	162.75	24	162.60	162.50	-20	6,348	-0.32%
2019/09/04	7	161.79	19	162.82	163.00	-12	6,311	-0.19%
2019/09/03	7	162.50	32	161.03	161.50	-25	6,320	-0.40%
2019/09/02	55	167.16	121	162.79	164.00	-66	6,286	-1.05%	大賣/
2019/08/30	15	166.00	7	166.79	165.50	8	6,202	0.13%
2019/08/29	23	161.67	13	161.00	162.50	10	6,103	0.16%
2019/08/28	75	159.41	30	160.07	161.50	45	6,115	0.74%
2019/08/27	38	159.47	9	157.28	156.50	29	6,005	0.48%
2019/08/26	5	153.00	418	153.11	153.00	-413	5,905	-6.99%	大賣/鉅額交易
2019/08/23	1	154.50	0	0.00	153.50	1	5,873	0.02%
2019/08/22	19	157.74	9	155.44	155.00	10	5,853	0.17%
2019/08/21	1	154.50	6	154.92	156.00	-5	5,857	-0.09%
2019/08/20	5	153.50	6	153.17	153.00	-1	5,898	-0.02%
2019/08/19	1	153.00	0	0.00	152.00	1	5,841	0.02%
2019/08/15	9	151.22	38	151.37	152.00	-29	5,818	-0.50%
2019/08/14	32	151.80	5	152.60	150.50	27	5,779	0.47%
2019/08/13	15	151.10	41	150.48	149.00	-26	5,809	-0.45%
2019/08/12	55	151.55	46	155.58	156.00	9	5,805	0.16%
2019/08/08	9	148.89	6	148.42	151.00	3	5,647	0.05%
2019/08/07	3	146.00	148	145.50	147.50	-145	5,552	-2.61%	大賣/鉅額交易
2019/08/06	54	138.42	128	140.08	140.50	-74	5,462	-1.35%	大賣/
2019/08/05	11	137.27	214	138.32	138.00	-203	5,371	-3.78%	大賣/鉅額交易
2019/08/02	13	132.00	2	133.00	133.00	11	5,329	0.21%
2019/08/01	1	136.50	1	132.00	136.50	0	5,322	0.00%
2019/07/31	2	131.50	7	133.00	134.00	-5	5,381	-0.09%
2019/07/30	4	134.25	8	136.63	133.00	-4	5,470	-0.07%
2019/07/29	0	0.00	4	136.88	137.50	-4	5,430	-0.07%
2019/07/26	6	135.33	3	136.00	136.50	3	5,462	0.05%
2019/07/25	2	137.00	23	135.85	134.50	-21	5,479	-0.38%
2019/07/24	6	134.00	1	136.00	136.00	5	5,464	0.09%
2019/07/23	5	137.30	19	134.29	134.00	-14	5,510	-0.25%
2019/07/22	123	135.40	7	135.43	136.50	116	5,570	2.08%	大買/鉅額交易
2019/07/19	0	0.00	1	131.50	132.00	-1	5,508	-0.02%
2019/07/18	1	129.50	1	129.50	128.50	0	5,561	0.00%
2019/07/17	1	130.00	1	129.00	130.00	0	5,744	0.00%
2019/07/16	66	128.66	0	0.00	128.50	66	5,749	1.15%
2019/07/15	0	0.00	3	128.67	129.00	-3	5,758	-0.05%
2019/07/12	8	128.50	1	129.00	128.50	7	5,783	0.12%
2019/07/10	3	132.33	0	0.00	133.00	3	5,762	0.05%
2019/07/09	45	130.60	1	130.50	130.00	44	5,784	0.76%
2019/07/08	4	130.88	2	132.00	130.00	2	5,823	0.03%
2019/07/05	5	129.40	2	130.00	130.50	3	5,850	0.05%
2019/07/04	2	129.25	3	129.33	130.00	-1	5,889	-0.02%
2019/07/03	3	130.00	5	127.60	127.50	-2	5,922	-0.03%
2019/07/02	3	137.33	12	134.42	136.50	-9	5,770	-0.16%
2019/07/01	183	133.79	1	134.00	134.00	182	5,637	3.23%	大買/鉅額交易
2019/06/28	2	129.25	3	130.33	131.50	-1	5,646	-0.02%
2019/06/27	4	129.88	3	133.00	128.50	1	5,752	0.02%
2019/06/26	28	128.21	9	128.78	131.00	19	5,772	0.33%
2019/06/25	2	127.50	195	129.16	129.00	-193	5,685	-3.39%	大賣/鉅額交易
2019/06/24	0	0.00	1	122.50	122.00	-1	5,437	-0.02%
2019/06/21	40	122.21	1	123.00	123.00	39	5,584	0.70%
2019/06/20	2	124.25	11	125.00	125.50	-9	5,584	-0.16%
2019/06/18	1	120.00	3	119.17	121.50	-2	5,690	-0.04%
2019/06/14	4	123.75	10	123.45	121.00	-6	5,938	-0.10%
2019/06/13	11	125.32	5	126.00	126.00	6	6,152	0.10%
2019/06/11	1	122.50	0	123.50	123.50	1	6,177	0.02%
2019/06/10	42	122.38	6	123.00	123.50	36	6,167	0.58%
2019/06/05	0	0.00	0.3	120.00	120.00	-0.3	6,085	-0.01%
2019/06/04	58	121.50	3	123.00	118.00	55	6,137	0.90%
2019/06/03	3	120.50	35	119.97	120.50	-32	6,148	-0.52%
2019/05/31	374	120.78	4	119.13	122.50	370	6,153	6.01%	大買/鉅額交易
2019/05/30	10	117.50	30	118.28	119.00	-20	6,150	-0.33%
2019/05/29	0	0.00	4	116.13	116.50	-4	6,226	-0.06%
2019/05/28	2	114.00	167	115.57	116.50	-165	6,299	-2.62%	大賣/鉅額交易
2019/05/27	31	114.27	46	115.43	111.50	-15	6,303	-0.24%
2019/05/23	13	118.58	16	118.13	119.50	-3	6,538	-0.05%
2019/05/22	5	121.60	13	121.15	119.00	-8	6,588	-0.12%
2019/05/21	12	120.50	0	0.00	122.00	12	6,602	0.18%
2019/05/20	11	118.55	45	118.16	118.50	-34	6,600	-0.52%
2019/05/17	11	123.59	32	122.06	121.50	-21	6,609	-0.32%
2019/05/16	3	130.50	12	126.00	125.50	-9	6,692	-0.13%
2019/05/15	13	129.23	4	128.88	131.00	9	6,748	0.13%
2019/05/14	16	122.09	35	122.37	126.00	-19	6,819	-0.28%
2019/05/13	3	128.00	163	129.79	130.50	-160	6,761	-2.37%	大賣/鉅額交易
2019/05/10	2	127.75	1	131.00	130.00	1	6,910	0.01%
2019/05/09	1	129.50	38	131.20	129.00	-37	6,958	-0.53%
2019/05/08	3	132.83	5	133.00	133.50	-2	6,971	-0.03%
2019/05/07	6	136.58	4	134.88	135.00	2	6,890	0.03%
2019/05/06	62	132.42	16	133.28	133.50	46	6,819	0.67%
2019/05/03	53	135.53	3	136.17	136.50	50	6,808	0.73%
2019/05/02	14	132.82	6	133.08	134.00	8	6,843	0.12%
2019/04/30	3	130.00	1	129.00	131.00	2	6,922	0.03%
2019/04/29	26	129.35	43	126.37	129.50	-17	6,959	-0.24%
2019/04/26	173	128.01	3	127.83	128.50	170	6,957	2.44%	大買/鉅額交易
2019/04/25	198	133.51	1	137.00	133.00	197	7,051	2.79%	大買/鉅額交易
2019/04/24	60	138.52	38	139.86	136.50	22	7,212	0.31%
2019/04/23	19	136.66	331	137.63	139.50	-312	7,563	-4.12%	大賣/鉅額交易
2019/04/22	11	131.86	3	131.00	131.00	8	7,474	0.11%
2019/04/19	20	131.00	10	128.50	128.50	10	7,539	0.13%
2019/04/18	2	128.50	6	129.50	128.00	-4	7,572	-0.05%
2019/04/16	12	131.92	0	0.00	132.50	12	7,808	0.15%
2019/04/15	3	134.33	2	132.50	131.00	1	7,926	0.01%
2019/04/12	0	0.00	18.1	129.85	133.00	-18.1	8,001	-0.23%
2019/04/11	1	129.50	5	130.50	130.50	-4	8,123	-0.05%
2019/04/10	1	131.50	0	0.00	133.00	1	8,272	0.01%
2019/04/09	0	0.00	5	133.00	131.50	-5	8,336	-0.06%
2019/04/08	1	130.50	2	131.25	129.00	-1	8,552	-0.01%
2019/04/03	1	128.00	24	127.33	129.50	-23	8,649	-0.27%
2019/04/02	61	128.77	10	128.25	129.00	51	8,718	0.58%
2019/04/01	23	127.59	11	128.77	130.50	12	8,677	0.14%
2019/03/29	11	125.41	5	124.00	124.50	6	8,527	0.07%
2019/03/28	9	122.94	8	121.94	122.50	1	8,518	0.01%
2019/03/27	4	120.25	14	120.11	121.00	-10	8,522	-0.12%
2019/03/26	34	122.57	19	122.82	121.00	15	8,535	0.18%
2019/03/25	2	119.00	15	117.13	120.00	-13	8,412	-0.15%
2019/03/22	15	121.33	24	121.50	118.50	-9	8,390	-0.11%
2019/03/21	8	121.13	27	119.11	118.50	-19	8,260	-0.23%
2019/03/20	32.1	119.73	10	119.70	120.00	22.1	8,254	0.27%
2019/03/19	14	119.32	39	119.71	116.50	-25	8,210	-0.30%
2019/03/18	83	114.84	30	115.05	118.50	53	8,121	0.65%
2019/03/15	55	111.77	2	111.25	110.00	53	7,962	0.67%
2019/03/14	0	0.00	1	110.50	108.00	-1	8,065	-0.01%
2019/03/12	0	0.00	20	106.50	106.00	-20	8,185	-0.24%
2019/03/11	2	107.00	17	107.50	108.50	-15	8,231	-0.18%
2019/03/08	0	0.00	1	107.00	108.00	-1	8,369	-0.01%
2019/03/07	1	106.50	1	106.00	106.50	0	8,340	0.00%
2019/03/06	0	0.00	20	105.50	105.50	-20	8,406	-0.24%
2019/03/05	0	0.00	11	107.05	107.00	-11	8,442	-0.13%
2019/03/04	12	108.33	1	109.00	108.00	11	8,439	0.13%
2019/02/27	0	0.00	47	107.57	108.50	-47	8,350	-0.56%
2019/02/26	12	108.50	1	108.50	108.00	11	8,274	0.13%
2019/02/25	29	106.78	5	107.30	108.50	24	8,270	0.29%
2019/02/22	40	103.95	23	104.89	106.50	17	8,268	0.21%
2019/02/21	1	100.50	26	100.23	102.00	-25	8,227	-0.30%
2019/02/20	17	101.82	19	101.47	101.50	-2	8,287	-0.02%
2019/02/19	35	101.83	2	101.50	101.50	33	8,289	0.40%
2019/02/18	4	100.00	21	100.50	100.50	-17	8,283	-0.21%
2019/02/15	25	101.00	30	99.43	99.50	-5	8,274	-0.06%
2019/02/14	74	103.05	12	104.38	103.00	62	8,116	0.76%
2019/02/13	201	105.00	1	109.50	106.00	200	8,065	2.48%	大買/鉅額交易
2019/02/12	15	109.50	1	109.50	109.50	14	7,979	0.18%
2019/02/11	27	108.87	215	109.95	109.00	-188	7,970	-2.36%	大賣/鉅額交易
2019/01/30	46	107.76	7	106.07	107.50	39	7,854	0.50%
2019/01/29	11	104.18	30	104.25	104.00	-19	7,758	-0.24%
2019/01/25	5	106.00	5	106.00	106.50	0	7,785	0.00%
2019/01/24	6	106.92	5	106.50	106.50	1	7,861	0.01%
2019/01/23	1	105.50	2	106.50	107.00	-1	7,914	-0.01%
2019/01/22	20	105.83	25	104.30	104.50	-5	7,953	-0.06%
2019/01/21	1	107.00	0	0.00	107.00	1	8,018	0.01%
2019/01/18	21	105.98	6	107.00	107.00	15	8,055	0.19%
2019/01/17	221	105.87	620	106.15	104.50	-399	8,092	-4.93%	大買/大賣/鉅額交易
2019/01/16	32	111.19	10	111.00	112.00	22	7,965	0.28%
2019/01/15	80	109.81	87	109.16	108.50	-7	7,798	-0.09%
2019/01/14	16	104.59	213	104.01	105.00	-197	7,425	-2.65%	大賣/鉅額交易
2019/01/11	21	101.98	12	102.04	103.00	9	7,429	0.12%
2019/01/10	16	101.09	20	101.42	100.00	-4	7,516	-0.05%
2019/01/09	23	102.89	46	103.79	102.50	-23	7,634	-0.30%
2019/01/08	87	100.93	12	101.58	102.00	75	7,594	0.99%
2019/01/07	109	102.32	12	100.10	99.70	97	7,521	1.29%	大買/
2019/01/04	177	100.19	13	100.32	101.00	164	7,543	2.17%	大買/鉅額交易
2019/01/03	12	98.53	12	99.57	99.90	0	7,657	0.00%
2019/01/02	14	98.51	5	101.50	98.20	9	7,585	0.12%
2018/12/28	110	98.11	5	99.50	98.60	105	7,456	1.41%	大買/鉅額交易
2018/12/27	42	98.04	2	99.00	98.10	40	7,472	0.54%
2018/12/26	0	0.00	4	94.70	94.00	-4	7,290	-0.05%
2018/12/25	62	91.02	1,136	92.40	90.60	-1,074	7,327	-14.66%	大賣/鉅額交易
2018/12/24	52	94.26	400	95.75	94.20	-348	7,315	-4.76%	大賣/鉅額交易
2018/12/21	19	97.17	2	98.50	96.90	17	7,605	0.22%
2018/12/20	0	0.00	1	96.40	97.40	-1	7,879	-0.01%
2018/12/19	1	94.90	0	0.00	95.00	1	8,041	0.01%
2018/12/17	50	97.22	0	0.00	97.20	50	8,302	0.60%
2018/12/13	1	99.90	118	99.25	99.60	-117	8,787	-1.33%	大賣/鉅額交易
2018/12/12	0	0.00	50	99.50	99.10	-50	8,763	-0.57%
2018/12/11	0	0.00	191	97.34	98.20	-191	8,715	-2.19%	大賣/鉅額交易
2018/12/10	1	95.00	0	0.00	92.00	1	8,747	0.01%
2018/12/07	5	100.42	16	96.47	95.80	-11	8,690	-0.13%
2018/12/06	43	95.81	1	98.00	98.90	42	8,705	0.48%
2018/12/05	1	98.00	5	100.82	98.70	-4	8,872	-0.05%
2018/12/03	5	102.90	3	101.83	101.50	2	9,057	0.02%
2018/11/29	50	99.14	101	97.23	96.30	-51	9,035	-0.56%	大賣/
2018/11/27	1	97.20	2	96.40	97.40	-1	9,106	-0.01%
2018/11/26	0	0.00	1	93.90	94.00	-1	9,148	-0.01%
2018/11/22	1	93.70	0	0.00	93.00	1	9,193	0.01%
2018/11/21	71	95.01	3	95.23	95.00	68	9,175	0.74%
2018/11/20	176	97.92	5	95.56	94.20	171	9,073	1.88%	大買/鉅額交易
2018/11/19	2	101.25	8	100.73	101.50	-6	8,940	-0.07%
2018/11/14	1	93.40	0	0.00	92.80	1	8,890	0.01%
2018/11/12	0	0.00	1	91.70	91.50	-1	8,992	-0.01%
2018/11/09	1	91.30	1	91.60	91.60	0	9,269	0.00%
2018/11/08	0	0.00	1	91.80	90.20	-1	9,715	-0.01%
2018/11/07	1	90.70	146	90.31	90.30	-145	9,717	-1.49%	大賣/鉅額交易
2018/11/06	0	0.00	100	91.25	87.40	-100	9,762	-1.02%
2018/11/05	0	0.00	4	89.90	89.20	-4	9,823	-0.04%
2018/11/02	3	89.60	11	89.05	89.10	-8	9,807	-0.08%
2018/11/01	1	89.00	12	88.52	89.00	-11	9,888	-0.11%
2018/10/31	50	82.16	4	83.35	85.20	46	9,823	0.47%
2018/10/30	3	77.43	11	79.54	79.40	-8	9,747	-0.08%
2018/10/29	109	81.43	1	79.30	78.40	108	9,711	1.11%	大買/鉅額交易
2018/10/26	151	84.02	1	86.60	84.00	150	9,691	1.55%	大買/鉅額交易
2018/10/25	2	86.00	2	86.25	85.70	0	9,714	0.00%
2018/10/24	100	89.87	0	0.00	88.70	100	9,647	1.04%
2018/10/23	0	0.00	4	88.70	87.50	-4	9,622	-0.04%
2018/10/22	0	0.00	1	89.30	87.60	-1	9,712	-0.01%
2018/10/19	2	88.20	9	87.60	88.20	-7	9,710	-0.07%
2018/10/18	17	91.65	17	88.91	91.50	0	9,729	0.00%
2018/10/17	228	90.17	17	88.10	91.00	211	9,722	2.17%	大買/鉅額交易
2018/10/16	214	86.44	105	86.74	85.70	109	9,711	1.12%	大買/大賣/鉅額交易
2018/10/15	10	84.10	11	83.54	84.10	-1	9,766	-0.01%
2018/10/12	1	82.70	3	82.20	81.80	-2	9,924	-0.02%
2018/10/11	44	76.83	57	77.57	83.40	-13	9,957	-0.13%
2018/10/09	6	83.68	4	82.35	82.20	2	9,934	0.02%
2018/10/08	5	84.30	5	83.50	84.30	0	10,252	0.00%
2018/10/05	3	80.27	9	80.83	82.90	-6	10,492	-0.06%
2018/10/04	10	84.00	13	84.21	84.50	-3	10,446	-0.03%
2018/10/03	115	85.15	11	83.54	83.30	104	10,534	0.99%	大買/鉅額交易
2018/10/02	3	87.47	3	88.50	88.50	0	10,517	0.00%
2018/10/01	0	0.00	466	86.62	87.20	-466	10,594	-4.40%	大賣/鉅額交易
2018/09/28	10	85.58	10	84.82	85.00	0	10,777	0.00%
2018/09/27	14	83.58	12	83.11	82.30	2	10,602	0.02%
2018/09/26	13	87.82	12	87.72	87.60	1	10,329	0.01%
2018/09/25	305	91.00	5	91.60	91.90	300	10,299	2.91%	大買/鉅額交易
2018/09/21	179	89.27	262	90.09	92.00	-83	10,261	-0.81%	大買/大賣/
2018/09/20	132	89.65	90	90.36	86.70	42	10,166	0.41%	大買/
2018/09/19	3	94.87	2	95.40	96.30	1	9,857	0.01%
2018/09/18	0	0.00	30	96.40	96.50	-30	9,735	-0.31%
2018/09/17	23	98.57	3	98.50	98.90	20	9,787	0.20%
2018/09/14	20	95.73	1	96.50	97.40	19	9,783	0.19%
2018/09/13	2	93.65	4	92.33	91.50	-2	9,721	-0.02%
2018/09/12	16	92.38	3	91.77	91.00	13	9,721	0.13%
2018/09/11	9	96.54	177	94.19	96.00	-168	9,686	-1.73%	大賣/鉅額交易
2018/09/10	5	99.58	120	100.47	98.30	-115	9,484	-1.21%	大賣/鉅額交易
2018/09/07	32	105.94	116	105.80	105.00	-84	9,377	-0.90%	大賣/
2018/09/06	10	110.00	0	0.00	110.00	10	9,233	0.11%
2018/09/05	24	110.79	13	110.42	110.00	11	9,264	0.12%
2018/09/04	13	109.00	12	108.63	109.00	1	9,229	0.01%
2018/09/03	36	110.53	136	111.34	109.00	-100	9,213	-1.09%	大賣/
2018/08/31	31	108.97	14	108.21	109.50	17	9,043	0.19%
2018/08/30	42	106.94	15	106.50	107.50	27	9,042	0.30%
2018/08/29	40	105.00	0	0.00	105.00	40	9,152	0.44%
2018/08/28	11	104.05	11	106.00	104.50	0	9,253	0.00%
2018/08/27	12	103.63	14	105.25	104.50	-2	9,388	-0.02%
2018/08/24	2	102.50	0	0.00	103.00	2	9,607	0.02%
2018/08/23	10	103.00	12	100.79	103.00	-2	9,680	-0.02%
2018/08/22	78	99.93	8	99.63	100.00	70	9,718	0.72%
2018/08/21	12	101.92	11	101.95	102.00	1	9,801	0.01%
2018/08/20	3	102.33	4	101.50	103.00	-1	9,839	-0.01%
2018/08/17	7	99.43	11	101.27	101.50	-4	9,844	-0.04%
2018/08/16	17	93.08	90	93.75	99.00	-73	9,826	-0.74%
2018/08/15	311	100.43	311	108.06	96.10	0	9,895	0.00%	大買/大賣/
2018/08/14	2	103.75	3	105.50	106.00	-1	9,683	-0.01%
2018/08/13	100	103.64	195	103.10	105.00	-95	9,738	-0.98%	大賣/
2018/08/10	68	103.93	37.4	103.53	103.50	30.6	9,685	0.32%
2018/08/09	2	100.00	0	0.00	100.50	2	9,638	0.02%
2018/08/08	156	101.14	51	101.27	101.00	105	9,683	1.08%	大買/鉅額交易
2018/08/07	21	99.26	14	97.82	97.60	7	9,699	0.07%
2018/08/06	10	100.00	10	99.60	99.70	0	9,737	0.00%
2018/08/03	11	100.91	115	99.25	99.30	-104	9,836	-1.06%	大賣/鉅額交易
2018/08/02	72	99.41	72	99.92	99.30	0	9,828	0.00%
2018/08/01	71	104.65	11	104.55	105.00	60	9,855	0.61%
2018/07/31	0	0.00	10	101.00	102.00	-10	9,988	-0.10%
2018/07/30	50	104.30	82	103.40	103.00	-32	10,038	-0.32%
2018/07/27	110	104.82	31	104.52	104.00	79	10,238	0.77%	大買/
2018/07/26	50	101.40	13	101.31	101.50	37	10,511	0.35%
2018/07/25	11	103.77	20	101.78	101.50	-9	10,717	-0.08%
2018/07/24	14	101.39	16	105.44	106.00	-2	10,875	-0.02%
2018/07/23	1	99.10	1	99.00	99.40	0	10,838	0.00%
2018/07/20	6	101.33	5	101.30	102.00	1	11,023	0.01%
2018/07/19	143	99.93	16	100.88	100.00	127	10,982	1.16%	大買/鉅額交易
2018/07/18	6	104.33	3	105.17	103.50	3	11,023	0.03%
2018/07/17	554	104.77	18	102.94	104.00	536	11,292	4.75%	大買/鉅額交易
2018/07/16	266	107.07	116	104.92	103.50	150	11,324	1.32%	大買/大賣/鉅額交易
2018/07/13	103	99.54	215	100.51	100.00	-112	10,966	-1.02%	大買/大賣/鉅額交易
2018/07/12	355	94.24	16	94.63	95.40	339	10,727	3.16%	大買/鉅額交易
2018/07/11	144	94.21	13	93.97	92.50	131	10,773	1.22%	大買/鉅額交易
2018/07/10	32	97.63	16	97.56	97.20	16	10,628	0.15%
2018/07/09	53	96.16	54	96.80	96.30	-1	10,494	-0.01%
2018/07/06	6	94.33	15	93.41	93.80	-9	10,379	-0.09%
2018/07/05	0	0.00	2	89.50	89.50	-2	10,176	-0.02%
2018/07/04	321	90.29	20	89.55	88.60	301	10,270	2.93%	大買/鉅額交易
2018/07/03	20	88.50	21	89.76	90.10	-1	10,415	-0.01%
2018/06/29	0	0.00	1	89.70	88.20	-1	10,334	-0.01%
2018/06/28	8	84.45	3	83.70	84.00	5	10,230	0.05%
2018/06/26	7	80.27	11	80.94	80.50	-4	10,512	-0.04%
2018/06/25	1	84.00	1	82.60	82.60	0	10,581	0.00%
2018/06/22	1	82.60	0	0.00	83.30	1	10,875	0.01%
2018/06/21	3	85.10	2.2	85.47	85.40	0.8	11,105	0.01%
2018/06/20	8	84.31	3	83.00	83.00	5	11,124	0.04%
2018/06/19	4	89.58	0	0.00	88.00	4	11,045	0.04%
2018/06/13	0	0.00	1	89.50	89.50	-1	10,972	-0.01%
2018/06/12	2	94.15	1.1	91.00	91.00	0.9	10,910	0.01%
2018/06/11	0	0.00	3.2	90.22	92.00	-3.2	10,850	-0.03%
2018/06/08	5	92.56	3	91.97	91.00	2	10,839	0.02%
2018/06/07	0	0.00	16	92.59	91.70	-16	10,771	-0.15%
2018/06/06	3	94.53	5	93.44	92.20	-2	10,697	-0.02%
2018/06/05	5	91.70	4	91.65	92.00	1	10,565	0.01%
2018/06/04	4	90.43	4	90.78	90.20	0	10,513	0.00%
2018/06/01	13	90.52	15	88.89	90.20	-2	10,342	-0.02%
2018/05/31	2	86.10	11	85.71	86.30	-9	10,089	-0.09%
2018/05/30	3	83.20	5	83.02	82.90	-2	10,025	-0.02%
2018/05/29	14.2	85.85	2	86.20	85.30	12.2	9,978	0.12%
2018/05/28	10	84.94	3	84.63	84.00	7	9,920	0.07%
2018/05/25	23	85.01	2	85.10	85.20	21	9,932	0.21%
2018/05/24	14	85.10	1	84.80	84.80	13	9,888	0.13%
2018/05/23	14	83.27	11	85.30	85.70	3	9,782	0.03%
2018/05/22	17	79.40	5	80.98	80.20	12	9,455	0.13%
2018/05/21	11	73.55	10	74.60	75.00	1	9,232	0.01%
2018/05/17	1	73.10	1	74.00	74.00	0	9,163	0.00%
2018/05/15	106	71.83	1	71.60	71.70	105	9,175	1.14%	大買/鉅額交易
2018/05/11	0	0.00	10	73.00	72.80	-10	9,148	-0.11%
2018/05/10	3	75.47	2	74.50	74.50	1	9,070	0.01%
2018/05/09	110	75.60	10	75.20	75.30	100	9,025	1.11%	大買/
2018/05/08	1	77.50	1	78.40	78.40	0	8,899	0.00%
2018/05/07	1.2	76.45	0	0.00	75.30	1.2	8,716	0.01%
2018/05/03	4	77.58	3	76.87	77.70	1	8,575	0.01%
2018/05/02	9	72.24	10	72.11	72.20	-1	8,262	-0.01%
2018/04/30	4	69.10	3	68.63	68.40	1	8,059	0.01%
2018/04/26	3	73.50	2	72.40	70.80	1	7,895	0.01%
2018/04/25	0	0.00	10	70.80	70.30	-10	7,613	-0.13%
2018/04/24	6	69.37	8	69.44	69.00	-2	7,543	-0.03%
2018/04/23	105	71.12	4	71.68	68.90	101	7,395	1.37%	大買/鉅額交易
2018/04/20	2	77.95	300	77.97	76.40	-298	7,001	-4.26%	大賣/鉅額交易
2018/04/18	0	0.00	8	84.50	84.80	-8	7,061	-0.11%
2018/04/17	0	0.00	35	84.11	82.60	-35	7,055	-0.50%
2018/04/16	1	86.40	4	85.25	85.20	-3	6,989	-0.04%
2018/04/13	2	87.30	0	0.00	87.20	2	7,004	0.03%
2018/04/11	4	87.83	0	0.00	86.20	4	7,088	0.06%
2018/04/10	11	87.71	34	86.73	85.00	-23	7,211	-0.32%
2018/04/09	20	88.20	84	86.53	86.00	-64	7,137	-0.90%
2018/04/03	91	91.25	0	0.00	92.50	91	7,018	1.30%
2018/04/02	3	95.20	69	94.21	93.80	-66	6,991	-0.94%
2018/03/31	1	97.70	14	98.44	96.60	-13	7,049	-0.18%
2018/03/30	6	97.73	88	98.10	98.60	-82	7,018	-1.17%
2018/03/29	32	94.42	8	93.84	95.00	24	6,854	0.35%
2018/03/28	5	92.08	17	92.06	90.20	-12	6,644	-0.18%
2018/03/27	93	92.96	2	91.80	94.50	91	6,475	1.41%
2018/03/26	44	99.00	659	97.25	95.00	-615	6,184	-9.94%	大賣/鉅額交易
2018/03/23	21	104.07	507	105.51	105.00	-486	5,915	-8.22%	大賣/鉅額交易
2018/03/22	68	110.00	188	111.06	110.00	-120	5,846	-2.05%	大賣/鉅額交易
2018/03/19	0	0.00	10	112.00	111.00	-10	6,086	-0.16%
2018/03/16	0	0.00	120	110.35	110.50	-120	6,165	-1.95%	大賣/鉅額交易
2018/03/15	0	0.00	151	112.08	112.50	-151	6,212	-2.43%	大賣/鉅額交易
2018/03/14	0	0.00	127	112.72	113.00	-127	6,265	-2.03%	大賣/鉅額交易
2018/03/13	0	0.00	2	115.25	116.00	-2	6,319	-0.03%
2018/03/09	11	115.50	6	113.67	114.50	5	6,394	0.08%
2018/03/08	4	113.50	35	113.14	112.00	-31	6,437	-0.48%
2018/03/07	0	0.00	10	111.70	112.00	-10	6,385	-0.16%
2018/03/06	0	0.00	2	112.50	113.00	-2	6,470	-0.03%
2018/03/05	0	0.00	4	112.75	111.00	-4	6,577	-0.06%
2018/03/02	11	114.73	26	115.19	117.00	-15	6,624	-0.23%
2018/03/01	10	114.50	17	115.82	116.50	-7	6,602	-0.11%
2018/02/27	17	114.24	16	113.59	112.00	1	6,648	0.02%
2018/02/26	110	109.99	1	110.50	109.50	109	6,667	1.63%	大買/鉅額交易
2018/02/22	1	105.00	0	0.00	105.00	1	6,809	0.01%
2018/02/21	0	0.00	1	106.00	108.50	-1	6,802	-0.01%
2018/02/12	31	103.56	0	0.00	103.00	31	6,817	0.45%
2018/02/09	30	100.60	16	101.22	105.50	14	6,970	0.20%
2018/02/08	13	104.50	11	104.50	104.00	2	7,152	0.03%
2018/02/07	0	0.00	1	109.00	109.00	-1	7,253	-0.01%
2018/02/06	2	107.75	645	110.39	106.00	-643	7,563	-8.50%	大賣/鉅額交易
2018/02/02	0	0.00	1	114.50	114.50	-1	7,431	-0.01%
2018/01/31	0	0.00	24	113.00	117.00	-24	7,401	-0.32%
2018/01/30	0	0.00	25	113.30	111.50	-25	7,330	-0.34%
2018/01/29	10	115.50	0	0.00	115.00	10	7,260	0.14%
2018/01/26	23	113.46	22	110.39	116.00	1	7,221	0.01%
2018/01/25	22	112.05	39	108.82	107.50	-17	7,112	-0.24%
2018/01/24	0	0.00	25	112.00	112.50	-25	7,025	-0.36%
2018/01/23	6	116.83	10	116.00	115.00	-4	6,989	-0.06%
2018/01/22	266	113.61	23	110.43	115.00	243	6,955	3.49%	大買/鉅額交易
2018/01/19	34	109.62	0	0.00	109.50	34	6,926	0.49%
2018/01/18	30	107.42	0	0.00	108.00	30	6,907	0.43%
2018/01/17	52	108.20	0	0.00	105.50	52	6,891	0.75%
2018/01/16	116	105.12	0	0.00	104.00	116	6,919	1.68%	大買/鉅額交易
2018/01/15	15	107.37	7	108.00	108.00	8	6,935	0.12%
2018/01/12	106	109.42	23	108.83	108.00	83	6,825	1.22%	大買/
2018/01/11	11	117.45	0	0.00	114.00	11	6,647	0.17%
2018/01/10	8	114.88	20	113.75	116.50	-12	6,651	-0.18%
2018/01/09	1	119.00	25	118.10	119.00	-24	6,605	-0.36%
2018/01/08	2	120.25	2	121.00	121.50	0	6,644	0.00%
2018/01/05	529	121.97	5	121.60	121.50	524	6,618	7.92%	大買/鉅額交易
2018/01/04	52	117.54	31	119.50	120.50	21	6,568	0.32%
2018/01/03	172	112.99	0	0.00	113.00	172	6,414	2.68%	大買/鉅額交易
2018/01/02	139	110.79	1	108.00	111.50	138	6,374	2.16%	大買/鉅額交易

智邦1月營收年月雙減 WiFi 7、400G交換器商機有望推升營運Anue鉅亨－2024/02/06

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

網通族群啟動第二波全球產能新布局，網通大廠啟碁（6285）、智邦、中磊、智易等東南亞布局有成，積極轉往美國、印度等市場；......詳全文

網通族群去年營運登峰UDN聯合新聞網－2024/01/11

網通產業受惠全球寬頻基礎建設持續成長，神準（3558）、啟碁、智邦、智易、普萊德2023年營收再創歷史新高；而星通及智捷......詳全文

智邦

券商分點績效/獲利分析

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

智邦

券商分點績效/獲利分析

中國信託 券商分點個股進出 中國信託 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析