健策 (3653)-日盛券商分點個股進出

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

健策

(3653)

可現股當沖

股價
958
漲跌
▲25
漲幅
+2.68%
成交量
1,885張
產業
上市電子零組件類股
627人加入追蹤

立即追蹤
本地時間:14:30

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

健策 (3653)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	8	480.94	30	483.90	486.50	-22	1,985	-1.11%
2023/04/06	24	476.31	1	474.00	476.50	23	1,962	1.17%
2023/03/31	1	479.00	0	0.00	476.50	1	1,967	0.05%
2023/03/30	4	478.63	2	483.00	479.50	2	1,953	0.10%
2023/03/29	4	469.75	2	471.50	469.50	2	1,907	0.10%
2023/03/28	12.1	481.18	41	476.34	474.00	-29	1,863	-1.55%
2023/03/27	4	472.00	1	488.00	488.00	3	1,756	0.17%
2023/03/24	2	434.75	6	447.50	451.00	-4	1,652	-0.24%
2023/03/23	3	435.33	3	437.00	439.50	0	1,607	0.00%
2023/03/22	12	423.33	25	421.00	417.50	-13	1,515	-0.86%
2023/03/21	10	407.50	0	0.00	408.00	10	1,463	0.68%
2023/03/20	8	411.25	2	407.25	407.00	6	1,450	0.41%
2023/03/17	10	414.40	20.9	412.03	404.00	-10.9	1,442	-0.76%
2023/03/16	0	0.00	0.1	404.00	400.50	-0.1	1,408	-0.01%
2023/03/15	3	409.00	3	402.17	400.50	0	1,415	0.00%
2023/03/10	0.2	400.92	0	0.00	399.00	0.2	1,473	0.01%
2023/03/07	0	405.00	0	0.00	404.00	0	1,517	0.00%
2023/03/03	1.1	407.73	1	402.00	402.00	0.1	1,497	0.01%
2023/03/02	0.1	403.00	0	405.00	402.50	0.1	1,494	0.01%
2023/03/01	3.1	405.06	57	405.31	405.00	-53.9	1,482	-3.64%
2023/02/24	13	424.58	12.3	424.51	425.00	0.7	1,446	0.05%
2023/02/23	0	0.00	1	402.50	401.50	-1	1,367	-0.07%
2023/02/22	7	391.86	7	395.71	398.00	0	1,373	0.00%
2023/02/21	2	394.50	2	398.75	397.50	0	1,369	0.00%
2023/02/20	2	398.75	1	398.00	397.50	1	1,366	0.07%
2023/02/17	0	0.00	11	388.91	393.00	-11	1,359	-0.81%
2023/02/16	22.2	373.75	9	375.78	385.50	13.2	1,331	0.99%
2023/02/15	12.1	382.15	1	386.00	377.50	11.1	1,268	0.88%
2023/02/14	1	414.50	2.2	413.15	413.00	-1.2	1,191	-0.10%
2023/02/13	0	0.00	0.1	400.00	406.50	-0.1	1,170	-0.01%
2023/02/10	0	396.00	40	399.06	393.50	-40	1,167	-3.42%
2023/02/09	0	0.00	0.1	399.51	398.50	-0.1	1,172	-0.01%
2023/02/08	1.1	409.86	1	409.50	401.50	0.1	1,167	0.01%
2023/02/07	10.1	416.09	42.5	416.59	410.50	-32.4	1,164	-2.79%
2023/02/03	2	412.52	1	409.50	409.50	1	1,187	0.09%
2023/02/02	7	404.29	7	407.93	407.50	0	1,168	0.00%
2023/02/01	2	382.50	16	384.13	383.50	-14	1,143	-1.22%
2023/01/31	5	376.00	0	0.00	375.00	5	1,167	0.43%
2023/01/30	8	386.31	2	387.25	381.50	6	1,173	0.51%
2023/01/17	9	386.50	0	0.00	386.50	9	1,159	0.78%
2023/01/16	1	380.50	1	382.50	385.50	0	1,190	0.00%
2023/01/13	2	383.00	2	382.75	380.00	0	1,304	0.00%
2023/01/12	1	380.50	21	380.00	377.00	-20	1,337	-1.50%
2023/01/11	2	379.00	0	0.00	381.00	2	1,351	0.15%
2023/01/10	0	0.00	6	384.92	383.50	-6	1,362	-0.44%
2023/01/09	2	378.50	5	380.70	387.50	-3	1,377	-0.22%
2023/01/05	1	366.50	20.1	368.45	366.00	-19.1	1,394	-1.37%
2023/01/03	2	381.25	1.2	376.50	376.50	0.8	1,423	0.06%
2022/12/30	0	0.00	1	388.50	376.50	-1	1,435	-0.07%
2022/12/29	28	380.61	1	374.00	382.00	27	1,430	1.89%
2022/12/28	10	381.85	2	385.25	381.50	8	1,446	0.55%
2022/12/27	4	380.38	4	383.38	386.50	0	1,448	0.00%
2022/12/26	0	0.00	2	363.75	365.50	-2	1,444	-0.14%
2022/12/23	0.1	360.00	0	0.00	369.50	0.1	1,454	0.01%
2022/12/21	6	374.08	0	0.00	376.50	6	1,461	0.41%
2022/12/20	0.1	381.00	0	0.00	380.00	0.1	1,458	0.01%
2022/12/15	1.1	408.36	0	396.50	408.50	1.1	1,495	0.07%
2022/12/14	50	397.23	0	0.00	396.50	50	1,486	3.36%
2022/12/12	0.2	388.75	0	0.00	388.00	0.2	1,500	0.01%
2022/12/09	0	0.00	1	392.50	387.50	-1	1,529	-0.07%
2022/12/08	0	0.00	1	397.50	397.50	-1	1,579	-0.06%
2022/12/07	0.2	383.50	0	0.00	389.00	0.2	1,609	0.01%
2022/12/06	2.1	401.47	1	389.00	389.00	1.1	1,615	0.07%
2022/12/05	1	410.00	1	414.00	411.00	0	1,623	0.00%
2022/12/02	1	409.00	1	413.50	410.00	0	1,649	0.00%
2022/12/01	1	404.50	1	398.50	397.00	0	1,614	0.00%
2022/11/29	0.1	378.00	0	0.00	376.00	0.1	1,627	0.01%
2022/11/25	0.1	379.00	0	0.00	376.00	0.1	1,696	0.01%
2022/11/22	0	385.00	0	0.00	382.00	0	1,755	0.00%
2022/11/18	0	0.00	0	380.50	380.50	0	1,804	0.00%
2022/11/17	2	390.25	0	0.00	391.50	2	1,794	0.11%
2022/11/15	0	0.00	102	378.61	380.00	-102	1,782	-5.72%	大賣/鉅額交易
2022/11/14	0	0.00	0.1	379.50	379.50	-0.1	1,778	-0.01%
2022/11/11	0	0.00	0.3	393.00	384.00	-0.3	1,789	-0.02%
2022/11/09	0	0.00	31.4	379.57	382.00	-31.4	1,812	-1.73%
2022/11/07	1	378.00	0	0.00	375.00	1	1,859	0.05%
2022/11/04	1	376.50	1	376.00	378.00	0	1,866	0.00%
2022/11/02	45	374.29	3.1	375.02	373.50	41.9	1,862	2.25%
2022/11/01	13	357.08	0	0.00	355.50	13	1,839	0.71%
2022/10/31	1	355.50	1	351.00	351.00	0	1,850	0.00%
2022/10/28	7	351.21	4	344.25	344.50	3	1,860	0.16%
2022/10/27	0	0.00	2	341.25	345.00	-2	1,852	-0.11%
2022/10/26	1	322.00	0	0.00	314.00	1	1,852	0.05%
2022/10/25	0	0.00	0	325.50	323.00	0	1,857	0.00%
2022/10/24	3	329.83	2	330.50	325.50	1	1,875	0.05%
2022/10/21	0	0.00	0.4	318.50	317.00	-0.4	1,879	-0.02%
2022/10/20	2.2	328.05	39.3	335.12	327.50	-37.1	1,800	-2.06%
2022/10/18	12	374.08	3	372.00	369.00	9	1,780	0.51%
2022/10/17	3.1	366.24	0	0.00	371.50	3.1	1,826	0.17%
2022/10/14	0	390.00	0	0.00	384.50	0	1,846	0.00%
2022/10/13	1.1	379.14	0	0.00	373.50	1.1	1,864	0.06%
2022/10/12	0.1	386.00	2.2	384.42	395.00	-2.1	1,866	-0.11%
2022/10/11	0	0.00	0	407.00	403.00	0	1,883	0.00%
2022/10/07	1.2	409.18	1	410.50	418.50	0.2	1,911	0.01%
2022/10/05	151.2	403.52	2	405.97	403.00	149.2	1,950	7.65%	大買/鉅額交易
2022/10/04	0	390.00	0.1	392.73	393.00	-0.1	1,946	0.00%
2022/10/03	2.1	388.02	1	375.00	385.50	1.1	1,948	0.06%
2022/09/30	0	375.50	2	371.00	381.50	-2	1,978	-0.10%
2022/09/29	1	377.00	0	0.00	369.00	1	2,069	0.05%
2022/09/28	0.1	363.00	1	366.00	361.50	-0.9	2,089	-0.04%
2022/09/27	1.1	373.82	1	376.50	374.00	0.1	2,107	0.00%
2022/09/26	1	375.00	0	0.00	370.50	1	2,132	0.05%
2022/09/22	11	393.18	0	0.00	393.50	11	2,175	0.51%
2022/09/21	0.1	381.50	0	0.00	378.00	0.1	2,154	0.00%
2022/09/20	0.1	387.00	0.1	386.00	384.50	0	2,143	0.00%
2022/09/19	0	391.50	0.2	393.00	388.00	-0.2	2,140	-0.01%
2022/09/16	0	0.00	2	397.72	394.00	-2	2,136	-0.10%
2022/09/15	1	401.50	0	0.00	404.50	1	2,121	0.05%
2022/09/14	10.1	397.54	1	379.00	395.00	9.1	2,072	0.44%
2022/09/12	16.1	394.68	3	392.00	392.00	13.1	2,042	0.64%
2022/09/08	10.2	386.59	4	386.75	385.00	6.2	2,038	0.30%
2022/09/07	0	0.00	1	369.00	375.00	-1	2,010	-0.05%
2022/09/06	2	381.75	1.1	375.97	375.50	0.9	2,020	0.05%
2022/09/05	1.1	384.55	0	0.00	379.50	1.1	2,004	0.05%
2022/09/02	20	372.65	8	370.56	378.50	12	1,960	0.61%
2022/09/01	3	348.50	7	344.64	345.00	-4	1,924	-0.21%
2022/08/31	2	395.00	1	398.10	400.00	1	1,917	0.05%
2022/08/30	2	402.25	1.1	405.47	404.00	0.9	1,945	0.05%
2022/08/29	2	403.50	11	405.27	405.50	-9	1,981	-0.45%
2022/08/26	13	434.00	12	423.42	421.50	1	1,997	0.05%
2022/08/25	7.1	422.06	5.1	418.96	421.00	2	1,966	0.10%
2022/08/24	1	407.50	1	408.50	407.50	0	1,946	0.00%
2022/08/23	0	0.00	1.1	405.50	408.50	-1.1	1,946	-0.06%
2022/08/22	1	412.00	2	412.75	410.00	-1	1,956	-0.05%
2022/08/19	1	417.00	1	419.00	417.00	0	1,968	0.00%
2022/08/18	3	411.67	3.1	414.58	418.00	-0.1	1,994	-0.01%
2022/08/17	5	406.70	3.1	408.32	407.50	1.9	1,995	0.10%
2022/08/16	8	410.31	4	409.63	403.50	4	1,980	0.20%
2022/08/15	7	407.14	1	409.00	409.00	6	1,951	0.31%
2022/08/11	0	0.00	1	375.00	373.50	-1	1,890	-0.05%
2022/08/10	0	0.00	0	380.00	377.00	0	1,875	0.00%
2022/08/09	1	380.00	2	378.00	376.00	-1	1,867	-0.05%
2022/08/08	1	378.00	0	0.00	379.50	1	1,864	0.05%
2022/08/05	9	380.56	0	0.00	374.50	9	1,849	0.49%
2022/08/04	0	0.00	0	372.50	372.50	0	1,826	0.00%
2022/08/03	5	366.50	5	368.00	367.00	0	1,806	0.00%
2022/08/02	5.1	364.74	172	361.78	362.50	-167	1,782	-9.37%	大賣/鉅額交易
2022/08/01	0.1	382.00	90	378.22	376.50	-89.9	1,740	-5.17%
2022/07/29	0.3	376.96	2	390.00	389.50	-1.7	1,714	-0.10%
2022/07/28	7	380.79	7.1	372.14	371.50	-0.1	1,683	-0.01%
2022/07/27	0	0.00	8	373.63	380.00	-8	1,651	-0.48%
2022/07/26	2	379.50	3	386.00	380.00	-1	1,618	-0.06%
2022/07/25	4	387.00	5	381.60	386.00	-1	1,614	-0.06%
2022/07/22	10	387.74	8	387.50	385.00	2	1,616	0.13%
2022/07/21	1	366.72	2	364.00	378.00	-1	1,600	-0.06%
2022/07/20	0	0.00	1	353.50	353.50	-1	1,582	-0.06%
2022/07/19	5	353.10	4	349.00	351.00	1	1,560	0.06%
2022/07/18	4	345.18	4	343.50	354.00	0	1,534	0.00%
2022/07/15	9	327.28	1	327.50	327.00	8	1,488	0.54%
2022/07/14	3	305.50	2	313.50	311.50	1	1,450	0.07%
2022/07/13	2	296.75	1	292.00	293.50	1	1,404	0.07%
2022/07/08	2	309.50	2	316.00	316.00	0	1,321	0.00%
2022/07/07	11	281.68	15	257.50	287.50	-4	1,280	-0.31%
2022/07/06	1	283.00	8	284.38	283.00	-7	1,178	-0.59%
2022/07/05	0	0.00	0	316.00	314.00	0	1,146	0.00%
2022/07/04	4	313.88	93	311.80	314.00	-89	1,121	-7.93%
2022/07/01	4	340.00	56	324.89	315.00	-52	1,096	-4.74%
2022/06/30	3	338.17	1.1	334.70	334.50	1.9	1,051	0.18%
2022/06/28	0	0.00	1	371.00	369.50	-1	1,030	-0.10%
2022/06/27	1	378.50	0	0.00	376.00	1	1,037	0.10%
2022/06/24	1	368.00	0	0.00	362.00	1	1,034	0.10%
2022/06/21	0	374.50	0	0.00	376.50	0	1,026	0.00%
2022/06/20	1	359.00	1	361.00	357.50	0	1,031	0.00%
2022/06/17	3	353.83	4	353.25	353.00	-1	1,016	-0.10%
2022/06/16	53	375.58	3	370.50	370.00	50	991	5.04%
2022/06/15	0	390.00	2	397.75	392.00	-2	976	-0.20%
2022/06/14	2	379.62	1	384.50	391.00	1	976	0.10%
2022/06/13	0	0.00	1	383.50	388.00	-1	992	-0.10%
2022/06/09	3	392.00	3	391.50	385.50	0	985	0.00%
2022/06/08	45	394.97	2	400.25	401.50	43	979	4.39%
2022/06/07	94	387.45	11	387.45	383.00	83	953	8.71%
2022/06/06	2	368.25	3	375.17	374.50	-1	924	-0.11%
2022/05/26	3	328.67	0	0.00	322.50	3	935	0.32%
2022/05/25	1	335.00	0	0.00	337.00	1	898	0.11%
2022/05/23	2	361.25	0	0.00	357.00	2	877	0.23%
2022/05/18	0	0.00	28	382.79	380.50	-28	868	-3.22%
2022/05/17	1	378.50	0	0.00	375.50	1	860	0.12%
2022/05/16	5	386.40	0.1	388.00	374.50	5	864	0.57%
2022/05/09	1	375.00	0	0.00	369.00	1	874	0.11%
2022/05/05	2	390.00	4	393.00	390.00	-2	891	-0.22%
2022/05/03	3	377.83	3	372.00	377.50	0	912	0.00%
2022/04/28	0.1	371.50	0	0.00	371.50	0.1	923	0.01%
2022/04/27	2	355.00	0.1	339.50	360.00	2	905	0.22%
2022/04/26	2	346.50	0	0.00	339.00	2	868	0.23%
2022/04/25	0.1	383.00	0	0.00	370.00	0.1	849	0.01%
2022/04/22	0.1	399.00	0	0.00	399.00	0.1	847	0.01%
2022/04/20	2	406.50	74	395.66	393.50	-72	859	-8.38%
2022/04/19	0	0.00	1	403.50	403.50	-1	856	-0.12%
2022/04/15	5	386.90	0	0.00	385.00	5	876	0.57%
2022/04/14	1	400.00	1	399.50	400.00	0	889	0.00%
2022/04/08	90	416.04	0	0.00	395.00	90	946	9.51%
2022/04/01	1	415.00	9	418.89	419.00	-8	935	-0.85%
2022/03/28	0	0.00	1	404.00	410.00	-1	931	-0.11%
2022/03/25	66	406.79	1	405.50	408.00	65	934	6.96%
2022/03/24	0	0.00	2	391.50	399.50	-2	943	-0.21%
2022/03/23	1	388.00	2	395.75	393.00	-1	947	-0.11%
2022/03/21	0	0.00	2	384.00	377.00	-2	947	-0.21%
2022/03/18	0	0.00	1	384.00	385.00	-1	951	-0.11%
2022/03/17	0	0.00	2	382.00	377.00	-2	953	-0.21%
2022/03/16	119	367.76	1	370.00	367.00	118	935	12.61%	大買/鉅額交易
2022/03/14	1	360.50	0.2	364.50	362.00	0.8	942	0.09%
2022/03/11	56	368.83	0	0.00	371.00	56	957	5.85%
2022/03/10	1	354.50	0	0.00	357.00	1	953	0.10%
2022/03/08	2	322.50	0	0.00	316.50	2	951	0.21%
2022/03/04	1	362.00	0	0.00	359.50	1	946	0.11%
2022/03/01	3	381.83	5	384.00	380.00	-2	1,023	-0.20%
2022/02/24	1	388.00	0	385.00	382.00	1	1,144	0.09%
2022/02/23	0	0.00	4	395.38	397.00	-4	1,158	-0.35%
2022/02/22	0	0.00	0	397.00	389.00	0	1,196	0.00%
2022/02/15	0	0.00	1	393.00	393.00	-1	1,312	-0.08%
2022/02/14	1	388.00	0	0.00	389.00	1	1,322	0.08%
2022/02/08	0	401.84	0	0.00	400.00	0	1,465	0.00%
2022/02/07	0	0.00	3.2	399.95	402.00	-3.2	1,491	-0.22%
2022/01/26	3	391.17	3	390.00	390.00	0	1,563	0.00%
2022/01/25	3.1	392.90	1	390.50	388.00	2.1	1,666	0.12%
2022/01/24	0	374.50	1	373.00	382.50	-1	1,702	-0.06%
2022/01/21	0.1	394.00	0	0.00	384.00	0.1	1,710	0.01%
2022/01/18	2	391.50	2	399.25	387.00	0	1,789	0.00%
2022/01/17	1	397.00	0	0.00	395.50	1	1,809	0.06%
2022/01/14	0	0.00	1	376.50	379.50	-1	1,857	-0.05%
2022/01/13	6	382.58	0	0.00	386.50	6	1,992	0.30%
2022/01/12	1	377.50	2	379.50	379.50	-1	2,095	-0.05%
2022/01/11	1	386.00	4	387.50	381.00	-3	2,169	-0.14%
2022/01/10	4	394.13	0	0.00	395.50	4	2,181	0.18%
2022/01/06	13	413.85	6	415.23	411.50	7	2,238	0.31%
2022/01/05	3	425.83	2	421.50	423.50	1	2,259	0.04%
2021/12/30	0	0.00	16	395.72	408.00	-16	2,368	-0.68%
2021/12/29	3	404.00	0	0.00	399.50	3	2,395	0.13%
2021/12/28	1	403.00	1	401.50	403.00	0	2,435	0.00%
2021/12/27	0	401.00	10	402.65	401.00	-10	2,487	-0.40%
2021/12/24	0	0.00	1	406.50	402.50	-1	2,576	-0.04%
2021/12/23	1	411.50	0	0.00	413.00	1	2,703	0.04%
2021/12/21	1	412.00	0	0.00	411.50	1	2,817	0.04%
2021/12/20	0.2	411.00	1	411.00	403.50	-0.8	2,838	-0.03%
2021/12/16	1	429.00	1	419.50	429.00	0	2,865	0.00%
2021/12/15	1	411.50	1	412.50	411.50	0	2,856	0.00%
2021/12/13	1	423.50	1	421.50	419.50	0	2,838	0.00%
2021/12/10	5	421.50	0	0.00	422.00	5	2,840	0.18%
2021/12/09	1	431.00	1	435.50	429.00	0	2,850	0.00%
2021/12/08	3	442.50	3	436.33	428.00	0	2,840	0.00%
2021/12/07	3	439.00	8	441.94	439.00	-5	2,824	-0.18%
2021/12/06	0	0.00	4	436.63	430.00	-4	2,804	-0.14%
2021/12/03	14	451.93	39	453.60	445.00	-25	2,793	-0.89%
2021/12/02	15	439.43	0	0.00	441.00	15	2,758	0.54%
2021/12/01	0	0.00	8	440.94	439.50	-8	2,746	-0.29%
2021/11/30	2	428.25	2	436.00	439.00	0	2,736	0.00%
2021/11/29	9	414.89	4	415.50	424.00	5	2,714	0.18%
2021/11/26	5	407.60	1	405.00	402.50	4	2,688	0.15%
2021/11/25	2	413.25	2	408.00	415.00	0	2,678	0.00%
2021/11/24	29	412.45	95	412.30	405.00	-66	2,671	-2.47%
2021/11/23	5	397.00	142	393.36	400.00	-137	2,570	-5.33%	大賣/鉅額交易
2021/11/22	7	387.86	2	386.25	401.00	5	2,561	0.20%
2021/11/19	126	406.96	1	392.50	392.00	125	2,554	4.89%	大買/鉅額交易
2021/11/18	90	400.08	0	0.00	396.00	90	2,535	3.55%
2021/11/16	5	399.40	3	400.83	399.50	2	2,531	0.08%
2021/11/15	5	396.50	2	400.00	410.00	3	2,508	0.12%
2021/11/12	0	0.00	0.1	389.00	388.00	-0.1	2,477	0.00%
2021/11/11	0	0.00	0.1	385.00	383.50	-0.1	2,464	0.00%
2021/11/09	1	387.00	2	389.50	388.50	-1	2,481	-0.04%
2021/11/08	2	381.50	28	380.16	379.50	-26	2,452	-1.06%
2021/11/05	39	391.46	1	395.00	402.50	38	2,411	1.58%
2021/11/04	13	398.15	13	390.15	386.00	0	2,365	0.00%
2021/11/03	5	405.29	12	408.88	392.50	-7	2,338	-0.30%
2021/11/02	113	406.37	18	409.22	406.50	95	2,257	4.21%	大買/
2021/11/01	8	380.38	6	389.58	388.00	2	2,155	0.09%
2021/10/29	0	0.00	2	367.75	369.00	-2	2,155	-0.09%
2021/10/28	0	0.00	3	375.83	373.50	-3	2,160	-0.14%
2021/10/27	13.1	376.97	8	378.50	379.50	5.1	2,159	0.23%
2021/10/26	8.2	396.42	10	390.95	376.50	-1.9	2,197	-0.08%
2021/10/25	21	391.14	22	387.20	391.50	-1	2,162	-0.05%
2021/10/22	24	389.54	16	389.13	386.50	8	2,153	0.37%
2021/10/21	79	391.22	54	389.64	387.50	25	2,101	1.19%
2021/10/20	5	377.40	7	369.21	377.00	-2	1,966	-0.10%
2021/10/19	196	360.90	8.3	356.79	362.00	187.7	1,874	10.01%	大買/鉅額交易
2021/10/18	1	345.00	1	349.00	342.00	0	1,800	0.00%
2021/10/15	44	345.07	4	341.50	341.00	40	1,809	2.21%
2021/10/14	34	338.43	1.6	332.42	334.50	32.4	1,798	1.80%
2021/10/13	21	337.60	1	336.50	338.00	20	1,799	1.11%
2021/10/12	3	343.17	56	346.71	340.00	-53	1,777	-2.98%
2021/10/08	122	354.94	26.4	342.73	356.00	95.6	1,743	5.49%	大買/
2021/10/07	77	330.56	1	329.50	330.00	76	1,659	4.58%
2021/10/06	0.1	325.73	5	326.30	322.00	-4.9	1,671	-0.29%
2021/10/05	13.1	325.15	63.6	334.66	338.00	-50.5	1,674	-3.02%
2021/10/04	10.2	332.23	4	328.38	328.00	6.2	1,651	0.38%
2021/10/01	7.8	330.64	8	326.69	322.50	-0.2	1,611	-0.01%
2021/09/30	101.1	336.57	60	341.33	350.50	41.1	1,547	2.65%	大買/
2021/09/29	12	328.96	10	330.85	322.00	2	1,432	0.14%
2021/09/28	5.4	327.50	2	327.25	329.00	3.4	1,383	0.25%
2021/09/27	4	324.88	8.1	324.86	322.00	-4.1	1,364	-0.30%
2021/09/24	2	321.25	23	318.83	318.50	-21	1,342	-1.56%
2021/09/23	28	308.18	21.3	312.30	318.00	6.7	1,337	0.50%
2021/09/14	1	310.00	1	304.50	307.00	0	1,375	0.00%
2021/09/13	1	306.50	0.1	301.50	298.50	0.9	1,370	0.06%
2021/09/10	0.1	297.81	5	302.30	306.00	-4.9	1,385	-0.35%
2021/09/09	0	0.00	1	296.50	294.00	-1	1,421	-0.07%
2021/09/07	35	298.87	0	0.00	296.00	35	1,454	2.41%
2021/09/06	66	305.37	0	0.00	304.00	66	1,509	4.37%
2021/09/03	6	306.08	1	311.00	307.00	5	1,536	0.33%
2021/09/02	1	307.50	1	311.00	307.00	0	1,535	0.00%
2021/08/31	21	303.26	25	302.00	304.00	-4	1,595	-0.25%
2021/08/30	67	315.84	23	320.09	315.00	44	1,694	2.60%
2021/08/26	1	305.00	0	0.00	303.50	1	1,696	0.06%
2021/08/25	1	311.50	0	0.00	310.50	1	1,697	0.06%
2021/08/24	4	311.63	0	0.00	310.00	4	1,704	0.23%
2021/08/23	1	312.00	2	316.25	318.00	-1	1,701	-0.06%
2021/08/20	1	301.50	0	0.00	301.50	1	1,700	0.06%
2021/08/19	0	0.00	1	296.00	293.50	-1	1,712	-0.06%
2021/08/18	9	285.83	0	286.50	296.50	9	1,720	0.52%
2021/08/17	0	0.00	2	289.25	283.50	-2	1,758	-0.11%
2021/08/16	2	296.25	0	0.00	298.00	2	1,767	0.11%
2021/08/13	0	0.00	0.7	290.71	286.00	-0.7	1,754	-0.04%
2021/08/12	0.2	304.58	0	0.00	301.50	0.2	1,742	0.01%
2021/08/11	0.2	308.18	0	0.00	300.00	0.2	1,769	0.01%
2021/08/06	1	311.07	1	316.00	311.00	0	1,943	0.00%
2021/08/05	3	314.83	0	0.00	314.50	3	1,996	0.15%
2021/08/04	2	315.50	2	315.00	316.00	0	2,053	0.00%
2021/08/03	0	0.00	0	342.50	338.00	0	2,024	0.00%
2021/07/30	1	337.00	1	339.50	327.50	0	2,059	0.00%
2021/07/27	0	0.00	0.3	310.49	308.00	-0.3	2,096	-0.02%
2021/07/23	1.1	311.57	1	325.00	311.50	0.1	2,129	0.00%
2021/07/22	0.1	322.00	0	0.00	321.00	0.1	2,146	0.00%
2021/07/21	141	321.61	1	320.00	326.00	140	2,160	6.48%	大買/鉅額交易
2021/07/20	0.1	315.09	4	319.50	309.00	-3.9	2,142	-0.18%
2021/07/19	3	333.59	3	335.33	334.00	0	2,112	0.00%
2021/07/16	2	339.50	2	335.00	342.00	0	2,098	0.00%
2021/07/15	0.1	331.23	2	332.75	337.00	-1.9	2,097	-0.09%
2021/07/14	1	330.50	4.4	333.97	335.00	-3.4	2,098	-0.16%
2021/07/13	5	336.20	94	334.30	327.50	-89	2,087	-4.26%
2021/07/12	62	332.09	23.1	331.76	329.50	38.9	2,069	1.88%
2021/07/09	0	0.00	2	320.75	313.50	-2	2,027	-0.10%
2021/07/07	3	322.67	10	330.25	322.50	-7	2,014	-0.35%
2021/07/06	0	0.00	2	319.50	325.00	-2	1,998	-0.10%
2021/07/05	3	318.33	2	317.00	319.00	1	2,019	0.05%
2021/07/02	2	310.00	1	309.50	310.00	1	2,021	0.05%
2021/07/01	0	0.00	4.2	302.31	300.00	-4.2	2,038	-0.21%
2021/06/30	50	309.82	2	301.50	302.00	48	2,071	2.32%
2021/06/28	1	302.00	0	0.00	299.00	1	2,096	0.05%
2021/06/25	3	300.00	4	301.75	298.50	-1	2,153	-0.05%
2021/06/24	1	310.00	0	0.00	301.00	1	2,176	0.05%
2021/06/23	35	305.80	0	0.00	308.00	35	2,204	1.59%
2021/06/22	2	294.00	4	290.88	288.00	-2	2,197	-0.09%
2021/06/18	1	309.00	1	306.50	296.00	0	2,197	0.00%
2021/06/17	1.2	290.04	0	0.00	296.00	1.2	2,160	0.05%
2021/06/16	3	296.50	3	296.67	293.50	0	2,162	0.00%
2021/06/15	2.1	292.44	154.2	283.91	290.00	-152.1	2,140	-7.11%	大賣/鉅額交易
2021/06/11	1	306.00	2	307.75	293.50	-1	2,096	-0.05%
2021/06/10	2	303.00	10	301.00	303.00	-8	2,093	-0.38%
2021/06/09	3	310.00	6	306.08	301.50	-3	2,087	-0.14%
2021/06/08	20.1	310.95	5	305.70	306.50	15.1	2,055	0.73%
2021/06/07	27.1	303.37	98.1	305.35	310.00	-71	2,017	-3.52%
2021/06/04	2	285.50	0	0.00	285.50	2	1,924	0.10%
2021/06/03	1	287.50	0	0.00	282.00	1	1,941	0.05%
2021/06/02	0.1	278.00	0	0.00	278.00	0.1	1,945	0.01%
2021/06/01	1.1	285.80	1	290.00	281.50	0.1	1,955	0.00%
2021/05/31	1	286.00	1	285.50	285.50	0	1,955	0.00%
2021/05/28	0	0.00	1.1	278.45	284.00	-1.1	1,959	-0.06%
2021/05/27	1.1	275.08	0	0.00	273.50	1.1	1,951	0.06%
2021/05/26	4	282.25	0	0.00	282.50	4	1,946	0.21%
2021/05/25	160	282.12	42.1	286.25	285.00	117.9	1,937	6.08%	大買/鉅額交易
2021/05/24	0	0.00	34	271.16	272.50	-34	1,902	-1.79%
2021/05/21	6	265.83	1	273.50	264.00	5	1,916	0.26%
2021/05/20	3	266.50	3	265.83	265.50	0	1,947	0.00%
2021/05/19	5	268.90	1	267.00	266.00	4	2,016	0.20%
2021/05/18	1	266.50	3	273.67	275.00	-2	2,012	-0.10%
2021/05/14	4	243.00	32	259.61	262.00	-28	1,924	-1.46%
2021/05/13	1	238.00	2	234.00	238.50	-1	1,860	-0.05%
2021/05/12	1	234.00	3.2	222.30	225.00	-2.2	1,814	-0.12%
2021/05/11	2	223.25	0	0.00	219.00	2	1,765	0.11%
2021/05/10	0	0.00	30	230.00	239.00	-30	1,745	-1.72%
2021/05/07	33.1	227.89	6	229.92	238.50	27.1	1,734	1.56%
2021/05/06	2	219.75	0	0.00	218.00	2	1,699	0.12%
2021/05/05	34	220.59	300	220.55	220.00	-266	1,690	-15.73%	大賣/鉅額交易
2021/05/04	2	232.75	238	223.19	220.50	-236	1,651	-14.29%	大賣/鉅額交易
2021/05/03	43	250.77	295	250.59	245.00	-252	1,625	-15.50%	大賣/鉅額交易
2021/04/29	1	261.00	0	0.00	256.50	1	1,637	0.06%
2021/04/28	1.1	262.15	47	267.12	261.50	-45.9	1,638	-2.80%
2021/04/27	1	269.00	0	0.00	268.00	1	1,656	0.06%
2021/04/26	1	279.00	38	273.09	272.50	-37	1,707	-2.17%
2021/04/23	24	271.90	0	0.00	277.00	24	1,742	1.38%
2021/04/22	0	0.00	1	278.50	271.50	-1	1,780	-0.06%
2021/04/21	1	278.00	2	279.25	279.00	-1	1,807	-0.06%
2021/04/20	93	283.03	0	0.00	284.00	93	1,935	4.81%
2021/04/19	0	0.00	132	279.13	280.00	-132	2,010	-6.56%	大賣/鉅額交易
2021/04/16	2	284.00	1	291.50	283.00	1	2,055	0.05%
2021/04/15	1	281.50	0	0.00	284.50	1	2,142	0.05%
2021/04/13	0	0.00	1	290.00	289.00	-1	2,184	-0.05%
2021/04/12	0	0.00	1	300.00	300.00	-1	2,216	-0.05%
2021/04/09	75	308.33	30	310.72	310.50	45	2,212	2.03%
2021/04/08	71	307.29	0	0.00	303.00	71	2,182	3.25%
2021/04/07	2	308.75	154	310.31	314.00	-152	2,160	-7.04%	大賣/鉅額交易
2021/04/06	343	299.19	71	299.77	300.00	272	2,126	12.79%	大買/鉅額交易
2021/04/01	56.2	284.94	1	290.50	291.00	55.2	2,106	2.62%
2021/03/31	2	293.00	3	289.83	287.00	-1	2,078	-0.05%
2021/03/30	53	295.80	103	290.05	295.50	-50	2,065	-2.42%	大賣/
2021/03/29	2	270.50	42	272.76	276.00	-40	2,027	-1.97%
2021/03/26	2	268.50	0	0.00	272.00	2	2,006	0.10%
2021/03/25	2	274.50	0	0.00	274.00	2	1,969	0.10%
2021/03/24	1	283.00	1	287.00	283.50	0	1,936	0.00%
2021/03/22	0.1	292.50	0	0.00	292.50	0.1	1,919	0.01%
2021/03/19	1	293.00	0	0.00	293.50	1	1,922	0.05%
2021/03/18	2	301.25	0	0.00	298.50	2	1,918	0.10%
2021/03/17	1	297.00	0	0.00	297.00	1	1,937	0.05%
2021/03/16	45.1	295.52	0	0.00	298.00	45.1	1,941	2.32%
2021/03/15	0	0.00	1	302.50	298.00	-1	1,953	-0.05%
2021/03/12	0	0.00	1	303.50	304.50	-1	1,986	-0.05%
2021/03/10	0	0.00	1	298.00	299.00	-1	2,000	-0.05%
2021/03/09	7.1	292.11	4	288.63	287.50	3.1	1,992	0.16%
2021/03/08	1	303.50	59	319.81	299.50	-58	1,968	-2.95%
2021/03/05	0	0.00	1	303.00	314.50	-1	1,948	-0.05%
2021/03/04	0	0.00	2	305.00	304.00	-2	1,936	-0.10%
2021/03/03	2	314.46	3	308.17	319.00	-1	1,930	-0.05%
2021/03/02	0	0.00	2	330.50	313.00	-2	1,930	-0.10%
2021/02/26	5	321.50	6	319.67	321.00	-1	1,940	-0.05%
2021/02/25	1	325.00	0	0.00	322.00	1	1,946	0.05%
2021/02/24	1	334.00	0	0.00	324.50	1	1,970	0.05%
2021/02/23	3	331.00	2	331.50	332.50	1	1,981	0.05%
2021/02/22	1	342.50	37	340.64	344.50	-36	2,049	-1.76%
2021/02/19	5.1	335.05	75	334.04	333.00	-69.9	2,033	-3.44%
2021/02/18	123	317.35	69	317.16	320.50	54	1,994	2.71%	大買/
2021/02/17	8	296.25	2	311.25	310.50	6	1,990	0.30%
2021/02/05	27	294.00	1	294.50	293.00	26	2,005	1.30%
2021/02/04	0	0.00	2	300.00	300.50	-2	2,071	-0.10%
2021/02/03	1	293.00	2	297.25	295.00	-1	2,128	-0.05%
2021/02/02	15	289.80	4	293.00	294.50	11	2,209	0.50%
2021/02/01	2	289.75	2	293.00	290.00	0	2,275	0.00%
2021/01/29	1	308.50	1	298.50	293.50	0	2,359	0.00%
2021/01/28	2	302.00	4	302.75	300.50	-2	2,369	-0.08%
2021/01/27	65	310.02	4	311.25	309.00	61	2,387	2.56%
2021/01/26	6	318.92	18	318.22	311.00	-12	2,382	-0.50%
2021/01/25	2	321.50	2	319.50	319.50	0	2,382	0.00%
2021/01/22	22	319.82	97	319.43	319.50	-75	2,365	-3.17%
2021/01/21	66	314.27	25	314.04	315.50	41	2,350	1.74%
2021/01/20	5	318.80	26	319.04	310.00	-21	2,325	-0.90%
2021/01/19	73	324.94	45	324.01	321.00	28	2,278	1.23%
2021/01/18	8	310.94	37	314.92	315.00	-29	2,225	-1.30%
2021/01/15	16	312.44	26	313.21	313.00	-10	2,179	-0.46%
2021/01/14	168	319.32	14	317.93	312.50	154	2,148	7.17%	大買/鉅額交易
2021/01/13	105	312.69	37	310.73	316.00	68	2,133	3.19%	大買/
2021/01/12	21	293.38	22	293.07	291.50	-1	1,998	-0.05%
2021/01/11	171	288.71	10	285.15	289.00	161	1,921	8.38%	大買/鉅額交易
2021/01/08	7	279.57	15	282.53	286.50	-8	1,887	-0.42%
2021/01/07	3	264.33	0	0.00	264.00	3	1,800	0.17%
2021/01/06	2	264.25	1	267.50	264.00	1	1,822	0.05%
2021/01/05	107	259.72	54	258.89	261.50	53	1,828	2.90%	大買/
2020/12/31	0	0.00	1	247.50	247.50	-1	1,908	-0.05%
2020/12/30	1	249.00	2	252.50	252.50	-1	1,929	-0.05%
2020/12/29	2	246.00	1	247.50	247.50	1	1,920	0.05%
2020/12/28	1	249.50	3	251.17	250.00	-2	1,919	-0.10%
2020/12/25	0	0.00	1	258.50	259.00	-1	1,930	-0.05%
2020/12/23	1	245.00	1	249.00	249.00	0	1,934	0.00%
2020/12/22	1	256.50	0	0.00	254.00	1	1,942	0.05%
2020/12/21	0	0.00	3	256.00	257.50	-3	1,971	-0.15%
2020/12/18	0	0.00	5	265.00	262.00	-5	2,003	-0.25%
2020/12/17	3	269.33	2	266.00	263.00	1	2,030	0.05%
2020/12/16	0	0.00	1	266.00	267.50	-1	2,051	-0.05%
2020/12/15	1	260.50	3.2	260.62	260.50	-2.2	2,060	-0.11%
2020/12/14	1	268.50	1	271.00	266.00	0	2,060	0.00%
2020/12/11	6	270.67	1	268.00	268.00	5	2,086	0.24%
2020/12/10	2.1	283.43	0	0.00	280.00	2.1	2,082	0.10%
2020/12/09	6	290.67	5	290.30	287.50	1	2,080	0.05%
2020/12/08	110.1	284.60	5	283.70	286.50	105.1	2,058	5.11%	大買/鉅額交易
2020/12/04	3	281.83	2	281.50	278.50	1	2,055	0.05%
2020/12/03	4	277.00	62	275.82	275.50	-58	2,090	-2.77%
2020/12/02	4	278.00	0	0.00	278.00	4	2,101	0.19%
2020/12/01	1	279.00	2	280.50	281.00	-1	2,111	-0.05%
2020/11/30	0	0.00	2	276.75	279.00	-2	2,127	-0.09%
2020/11/27	4	280.00	6	281.67	278.00	-2	2,164	-0.09%
2020/11/25	2	272.50	3	276.50	272.50	-1	2,157	-0.05%
2020/11/24	1	281.50	1	279.50	275.50	0	2,152	0.00%
2020/11/23	2	277.25	120	277.65	275.00	-118	2,158	-5.47%	大賣/鉅額交易
2020/11/20	1	281.00	2	281.75	280.50	-1	2,149	-0.05%
2020/11/19	175	283.52	6	283.92	282.00	169	2,189	7.72%	大買/鉅額交易
2020/11/18	32	272.61	1	271.50	270.50	31	2,126	1.46%
2020/11/17	3	273.00	1	274.50	273.00	2	2,130	0.09%
2020/11/16	2	269.50	2	271.50	270.00	0	2,154	0.00%
2020/11/13	4	261.25	5	264.30	268.00	-1	2,157	-0.05%
2020/11/12	4	264.00	5	265.30	265.50	-1	2,172	-0.05%
2020/11/11	6	257.08	68.2	257.05	256.00	-62.2	2,127	-2.93%
2020/11/10	6	266.17	11	269.14	263.00	-5	2,134	-0.23%
2020/11/09	29	279.64	29	275.81	280.00	0	2,074	0.00%
2020/11/06	9	287.17	62	288.79	277.50	-53	2,034	-2.60%
2020/11/05	16	294.75	19	294.39	293.00	-3	1,985	-0.15%
2020/11/04	1	293.00	103	293.82	301.50	-102	2,020	-5.05%	大賣/鉅額交易
2020/11/03	1	294.50	1	295.50	295.00	0	2,103	0.00%
2020/11/02	2	293.50	1	293.50	292.50	1	2,120	0.05%
2020/10/30	3	304.33	0	0.00	298.00	3	2,129	0.14%
2020/10/29	2	305.00	82	305.57	308.00	-80	2,144	-3.73%
2020/10/28	83	315.51	0	0.00	313.50	83	2,163	3.84%
2020/10/27	5	315.20	0	0.00	315.50	5	2,201	0.23%
2020/10/26	2	317.00	1	319.50	313.00	1	2,285	0.04%
2020/10/23	0	0.00	1	318.50	319.50	-1	2,338	-0.04%
2020/10/22	1	318.00	1	314.50	314.50	0	2,421	0.00%
2020/10/21	4	321.50	22	322.82	319.00	-18	2,471	-0.73%
2020/10/20	16	317.69	1	318.00	319.00	15	2,463	0.61%
2020/10/19	1	316.00	0	0.00	317.00	1	2,508	0.04%
2020/10/15	0	0.00	1	331.50	325.00	-1	2,595	-0.04%
2020/10/14	84	338.98	11	336.05	330.50	73	2,596	2.81%
2020/10/13	48	333.74	75	330.72	335.00	-27	2,586	-1.04%
2020/10/12	6	322.17	25	325.54	326.00	-19	2,585	-0.73%
2020/10/08	13	322.96	77	324.56	327.00	-64	2,599	-2.46%
2020/10/07	10	310.40	26	309.42	310.50	-16	2,537	-0.63%
2020/10/06	0	0.00	24	306.13	303.50	-24	2,584	-0.93%
2020/10/05	1	303.00	1	302.00	302.00	0	2,631	0.00%
2020/09/30	3	303.50	6	301.08	304.00	-3	2,760	-0.11%
2020/09/29	40	292.79	5	296.50	289.00	35	2,833	1.24%
2020/09/28	16	291.56	0	0.00	292.00	16	2,866	0.56%
2020/09/25	39	291.99	0	0.00	287.00	39	2,961	1.32%
2020/09/24	2	307.75	2	313.75	301.00	0	3,052	0.00%
2020/09/23	1	315.00	18	316.08	314.00	-17	3,049	-0.56%
2020/09/22	0	0.00	6	312.50	306.00	-6	3,056	-0.20%
2020/09/21	0	0.00	54	310.08	309.00	-54	3,038	-1.78%
2020/09/18	3	300.50	45	300.92	304.00	-42	3,033	-1.38%
2020/09/17	10	300.25	4	299.00	297.50	6	3,060	0.20%
2020/09/16	20	298.33	16	299.91	298.50	4	3,157	0.13%
2020/09/15	1	296.50	1	291.50	292.00	0	3,149	0.00%
2020/09/14	1	291.00	0	0.00	290.00	1	3,145	0.03%
2020/09/11	1	286.50	1	287.50	285.50	0	3,159	0.00%
2020/09/10	3	287.50	33	285.39	285.50	-30	3,204	-0.94%
2020/09/09	1	289.00	2	288.75	291.00	-1	3,243	-0.03%
2020/09/08	2	293.00	1	300.00	296.00	1	3,343	0.03%
2020/09/07	9	300.72	1	304.00	300.00	8	3,348	0.24%
2020/09/04	6	301.83	14	300.61	309.00	-8	3,450	-0.23%
2020/09/03	2	307.50	0	0.00	306.00	2	3,527	0.06%
2020/09/02	9	312.89	20	321.05	310.00	-11	3,593	-0.31%
2020/09/01	3	306.67	3	305.67	311.00	0	3,586	0.00%
2020/08/31	2	306.25	0	0.00	306.00	2	3,602	0.06%
2020/08/28	10	313.45	0	0.00	308.00	10	3,642	0.27%
2020/08/27	6	315.75	3	313.83	315.00	3	3,665	0.08%
2020/08/26	5	319.10	22	315.41	315.50	-17	3,787	-0.45%
2020/08/25	6	318.92	58	322.75	321.50	-52	3,817	-1.36%
2020/08/24	1	307.50	32	306.03	305.00	-31	3,856	-0.80%
2020/08/21	2	303.00	11	300.18	300.00	-9	3,930	-0.23%
2020/08/20	254	312.46	0	0.00	298.50	254	4,132	6.15%	大買/鉅額交易
2020/08/19	2	325.25	63	325.37	325.50	-61	4,186	-1.46%
2020/08/18	2	337.00	38	330.42	322.00	-36	4,169	-0.86%
2020/08/17	1	323.00	52	324.18	330.00	-51	4,146	-1.23%
2020/08/14	13	319.35	66	318.45	330.00	-53	4,144	-1.28%
2020/08/13	11	309.50	12	302.71	301.00	-1	4,102	-0.02%
2020/08/12	386	306.69	335	306.16	304.00	51	4,103	1.24%	大買/大賣/
2020/08/11	4	325.50	5	325.00	314.00	-1	4,093	-0.02%
2020/08/10	6	335.33	19	335.61	337.00	-13	4,087	-0.32%
2020/08/07	17	339.68	79	339.89	335.00	-62	4,046	-1.53%
2020/08/06	5	317.30	4	316.63	318.00	1	3,952	0.03%
2020/08/05	50	315.92	7	315.71	316.50	43	3,986	1.08%
2020/08/04	5	311.60	37	314.86	315.50	-32	3,974	-0.81%
2020/08/03	11	312.95	40	313.99	307.00	-29	3,966	-0.73%
2020/07/31	31	318.66	2	319.25	318.50	29	3,952	0.73%
2020/07/30	18	314.72	17	316.29	316.00	1	3,959	0.03%
2020/07/29	68	307.12	37	307.09	307.00	31	3,901	0.79%
2020/07/28	16	302.47	125	304.83	300.00	-109	3,857	-2.83%	大賣/鉅額交易
2020/07/27	20	295.85	106	294.54	297.00	-86	3,829	-2.25%	大賣/
2020/07/24	3	294.33	0	0.00	289.50	3	3,799	0.08%
2020/07/23	3	297.67	11	302.73	298.00	-8	3,820	-0.21%
2020/07/22	2	299.00	4	299.88	301.00	-2	3,805	-0.05%
2020/07/21	24	295.02	5	302.40	301.50	19	3,780	0.50%
2020/07/20	1	282.50	11	281.86	281.00	-10	3,752	-0.27%
2020/07/17	3	286.17	22	285.18	287.50	-19	3,769	-0.50%
2020/07/16	3	294.67	1	288.00	288.50	2	3,787	0.05%
2020/07/15	10	293.55	1	295.50	287.00	9	3,783	0.24%
2020/07/14	4	297.75	3	295.00	295.00	1	3,868	0.03%
2020/07/13	25	301.60	6	301.00	304.00	19	3,957	0.48%
2020/07/10	30	314.78	32	316.09	311.00	-2	3,959	-0.05%
2020/07/09	141	337.35	19	334.95	318.50	122	3,969	3.07%	大買/鉅額交易
2020/07/08	34	318.85	31	317.84	328.00	3	3,894	0.08%
2020/07/07	3	307.67	24	306.29	300.00	-21	3,867	-0.54%
2020/07/06	24	306.44	16	306.50	309.00	8	3,865	0.21%
2020/07/03	8	293.81	15	293.70	308.00	-7	3,817	-0.18%
2020/07/02	3	284.00	65	284.21	280.00	-62	3,763	-1.65%
2020/07/01	6	287.83	3	290.50	285.50	3	3,799	0.08%
2020/06/30	11	285.73	12	284.00	283.50	-1	3,825	-0.03%
2020/06/29	16	284.03	16	283.56	282.50	0	3,920	0.00%
2020/06/24	4	287.25	14	285.46	284.00	-10	3,989	-0.25%
2020/06/23	31	290.06	105	286.70	286.00	-74	4,153	-1.78%	大賣/
2020/06/22	1	279.50	44	278.41	279.50	-43	4,209	-1.02%
2020/06/19	16	282.44	16	281.94	279.50	0	4,211	0.00%
2020/06/18	88	276.09	34	276.69	284.00	54	4,232	1.28%
2020/06/17	41	276.56	42	277.39	278.50	-1	4,254	-0.02%
2020/06/16	8	280.81	19	276.71	272.50	-11	4,309	-0.26%
2020/06/15	46	280.41	227	281.80	278.50	-181	4,335	-4.17%	大賣/鉅額交易
2020/06/12	2	274.00	3	274.33	278.50	-1	4,344	-0.02%
2020/06/11	28	271.52	24	273.21	277.00	4	4,373	0.09%
2020/06/10	17	263.76	8	265.75	270.00	9	4,327	0.21%
2020/06/09	66	255.03	11	255.73	255.50	55	4,355	1.26%
2020/06/08	11	250.55	8	249.69	249.00	3	4,390	0.07%
2020/06/05	8	247.69	94	247.16	251.50	-86	4,441	-1.94%
2020/06/04	1	248.00	23	248.09	248.00	-22	4,477	-0.49%
2020/06/03	13	254.62	16	254.72	256.00	-3	4,480	-0.07%
2020/06/02	33	261.67	18	258.22	252.00	15	4,494	0.33%
2020/06/01	18	248.64	18	248.81	252.00	0	4,407	0.00%
2020/05/29	21	246.67	21	245.07	249.50	0	4,402	0.00%
2020/05/28	89	244.25	93	244.58	239.00	-4	4,366	-0.09%
2020/05/27	139	251.18	28	245.45	245.00	111	4,319	2.57%	大買/鉅額交易
2020/05/26	31	228.85	32	225.20	232.50	-1	4,150	-0.02%
2020/05/25	0	0.00	50	204.73	211.50	-50	4,060	-1.23%
2020/05/22	3	207.17	8	206.94	205.50	-5	4,091	-0.12%
2020/05/21	4	209.75	1	214.00	215.00	3	4,110	0.07%
2020/05/20	2	205.50	2	204.50	207.00	0	4,106	0.00%
2020/05/19	6	202.83	10	203.20	201.50	-4	4,142	-0.10%
2020/05/18	85	209.31	88	209.24	205.50	-3	4,194	-0.07%
2020/05/15	14	210.29	14	211.54	212.00	0	4,204	0.00%
2020/05/14	6	211.08	12	213.13	208.00	-6	4,205	-0.14%
2020/05/13	3	217.50	1	216.50	218.00	2	4,222	0.05%
2020/05/12	15	220.73	15	218.97	221.00	0	4,339	0.00%
2020/05/11	13	215.15	0	0.00	217.00	13	4,367	0.30%
2020/05/07	2	218.50	8	219.75	218.50	-6	4,498	-0.13%
2020/05/06	2	222.00	4	221.25	222.00	-2	4,518	-0.04%
2020/05/05	4	217.38	3	217.00	217.00	1	4,545	0.02%
2020/05/04	5	214.40	23	214.00	213.00	-18	4,554	-0.40%
2020/04/30	2	223.00	1	222.50	218.00	1	4,561	0.02%
2020/04/29	15	217.53	5	215.50	217.50	10	4,540	0.22%
2020/04/28	4	217.50	2	215.00	213.00	2	4,559	0.04%
2020/04/27	7	213.57	8	214.06	214.00	-1	4,559	-0.02%
2020/04/24	0	0.00	33	207.06	209.50	-33	4,568	-0.72%
2020/04/23	33	212.48	25	210.10	209.50	8	4,573	0.17%
2020/04/22	33	207.79	34	206.12	210.00	-1	4,628	-0.02%
2020/04/21	0	0.00	3	207.17	208.50	-3	4,613	-0.07%
2020/04/20	4	213.38	5	213.40	215.00	-1	4,595	-0.02%
2020/04/17	26	214.00	219	210.28	212.50	-193	4,613	-4.18%	大賣/鉅額交易
2020/04/16	85	205.97	14	205.57	209.50	71	4,551	1.56%
2020/04/15	41	198.72	6	198.83	197.50	35	4,513	0.78%
2020/04/14	84	194.09	13.1	196.47	198.50	70.9	4,490	1.58%
2020/04/13	13.1	190.75	9	189.56	188.00	4.1	4,527	0.09%
2020/04/10	115	192.65	6	193.08	190.50	109	4,502	2.42%	大買/鉅額交易
2020/04/09	1	187.50	176	188.60	185.00	-175	4,479	-3.91%	大賣/鉅額交易
2020/04/08	13	194.96	21	194.36	191.00	-8	4,518	-0.18%
2020/04/07	26	194.02	5	190.40	191.50	21	4,510	0.47%
2020/04/06	4	176.75	2.1	177.71	180.00	1.9	4,504	0.04%
2020/04/01	5	173.40	4	174.38	173.50	1	4,503	0.02%
2020/03/31	12	172.08	11	172.41	172.00	1	4,583	0.02%
2020/03/30	68.1	170.34	8	170.81	176.50	60.1	4,537	1.32%
2020/03/27	309	170.40	15	169.80	172.50	294	4,511	6.52%	大買/鉅額交易
2020/03/26	92	159.67	28	161.64	162.00	64	4,447	1.44%
2020/03/25	6	148.00	2	149.50	151.00	4	4,348	0.09%
2020/03/24	1	137.50	1	137.50	137.50	0	4,352	0.00%
2020/03/23	73	123.52	40	123.69	125.00	33	4,343	0.76%
2020/03/20	11	136.00	8	136.81	134.50	3	4,330	0.07%
2020/03/19	3	128.33	7	132.36	128.00	-4	4,263	-0.09%
2020/03/18	81	149.43	41	148.20	142.00	40	4,335	0.92%
2020/03/17	7	146.71	6	143.42	142.50	1	4,382	0.02%
2020/03/16	29	155.48	2	162.00	149.50	27	4,352	0.62%
2020/03/13	27	154.67	184	155.32	160.50	-157	4,314	-3.64%	大賣/鉅額交易
2020/03/12	5	175.40	88	175.63	171.00	-83	4,218	-1.97%
2020/03/11	17	195.44	56	195.96	189.50	-39	4,150	-0.94%
2020/03/10	9	201.39	9	202.33	205.50	0	4,114	0.00%
2020/03/09	27	201.93	6	201.83	198.00	21	4,128	0.51%
2020/03/06	4	209.38	129	210.74	207.50	-125	4,114	-3.04%	大賣/鉅額交易
2020/03/05	138	213.99	17	213.94	215.00	121	4,117	2.94%	大買/鉅額交易
2020/03/04	5	206.50	11	207.00	206.00	-6	4,157	-0.14%
2020/03/03	14	214.82	19	213.89	210.50	-5	4,150	-0.12%
2020/03/02	12	215.96	5	214.50	215.00	7	4,264	0.16%
2020/02/27	26	216.71	15	210.43	209.00	11	4,440	0.25%
2020/02/26	1	228.50	46	226.65	224.00	-45	4,425	-1.02%
2020/02/25	6	225.83	6	225.75	226.50	0	4,489	0.00%
2020/02/24	7	224.57	5	225.30	226.00	2	4,487	0.04%
2020/02/21	1	233.50	4	233.25	231.00	-3	4,509	-0.07%
2020/02/20	17	238.44	35	235.54	235.00	-18	4,551	-0.40%
2020/02/19	23	239.76	27	238.59	240.00	-4	4,587	-0.09%
2020/02/18	6	235.00	5	232.60	233.00	1	4,646	0.02%
2020/02/17	7	235.36	4	234.00	233.00	3	4,726	0.06%
2020/02/14	5	234.30	7	236.93	237.50	-2	4,734	-0.04%
2020/02/13	181	237.14	24	230.98	230.50	157	4,756	3.30%	大買/鉅額交易
2020/02/12	5	229.90	4	229.13	235.00	1	4,729	0.02%
2020/02/11	9	224.00	15	222.80	227.00	-6	4,777	-0.13%
2020/02/10	11	217.73	10	218.15	215.00	1	4,897	0.02%
2020/02/07	2	216.25	10	218.50	213.50	-8	5,064	-0.16%
2020/02/06	3	218.50	12	215.75	220.00	-9	5,249	-0.17%
2020/02/05	11	212.45	10	205.00	204.50	1	5,250	0.02%
2020/02/04	0	0.00	1	208.00	208.50	-1	5,265	-0.02%
2020/02/03	7	201.93	10	204.00	208.00	-3	5,326	-0.06%
2020/01/31	11	207.73	15	203.00	209.00	-4	5,385	-0.07%
2020/01/30	2	207.75	161	205.75	203.50	-159	5,664	-2.81%	大賣/鉅額交易
2020/01/20	3	222.83	69	217.91	226.00	-66	5,876	-1.12%
2020/01/16	18	220.72	529	220.52	221.00	-511	6,121	-8.35%	大賣/鉅額交易
2020/01/15	2	230.00	1	228.00	228.00	1	6,087	0.02%
2020/01/14	1	236.00	1	231.50	232.00	0	6,096	0.00%
2020/01/13	26	233.37	27	232.41	235.00	-1	6,082	-0.02%
2020/01/10	4	224.75	4	225.13	227.00	0	6,065	0.00%
2020/01/09	14	230.32	34	231.16	229.00	-20	6,036	-0.33%
2020/01/08	16	228.78	13	227.92	231.00	3	6,028	0.05%
2020/01/07	42	221.94	42	222.13	226.00	0	6,004	0.00%
2020/01/06	1	234.50	2	234.25	237.00	-1	5,964	-0.02%
2020/01/03	9	235.72	21	233.83	233.00	-12	5,948	-0.20%
2020/01/02	34	236.74	34	236.75	235.50	0	5,935	0.00%
2019/12/31	43	233.33	14	231.57	234.50	29	5,959	0.49%
2019/12/30	26	229.23	7	229.93	229.00	19	5,993	0.32%
2019/12/27	37	225.03	3	227.33	226.00	34	5,962	0.57%
2019/12/26	87	220.52	17	221.71	229.50	70	5,924	1.18%
2019/12/25	97	213.23	4	213.88	215.00	93	5,784	1.61%
2019/12/24	9	211.94	207	209.96	214.00	-198	5,796	-3.42%	大賣/鉅額交易
2019/12/23	247	210.17	16	211.63	212.00	231	5,772	4.00%	大買/鉅額交易
2019/12/20	72	201.72	3	205.00	205.00	69	5,687	1.21%
2019/12/19	2	200.00	2	199.00	199.00	0	5,660	0.00%
2019/12/18	5	200.50	5	200.40	200.50	0	5,659	0.00%
2019/12/17	14	203.86	18	202.92	202.00	-4	5,691	-0.07%
2019/12/16	46	202.20	6	201.50	201.50	40	5,746	0.70%
2019/12/13	87	202.47	77	200.05	198.50	10	5,761	0.17%
2019/12/12	42	200.12	77	204.27	202.00	-35	5,687	-0.62%
2019/12/11	38	194.14	15	193.13	192.00	23	5,535	0.42%
2019/12/10	54	191.55	55	192.28	192.50	-1	5,519	-0.02%
2019/12/09	7	188.29	8	188.50	188.50	-1	5,511	-0.02%
2019/12/06	32	188.59	30	187.15	187.00	2	5,514	0.04%
2019/12/05	8	187.00	7	185.00	185.00	1	5,492	0.02%
2019/12/04	37	185.68	39	187.08	189.00	-2	5,474	-0.04%
2019/12/03	12	189.21	64	189.91	187.50	-52	5,422	-0.96%
2019/12/02	6	191.75	11	194.05	194.00	-5	5,430	-0.09%
2019/11/29	14	199.18	14	198.36	195.00	0	5,421	0.00%
2019/11/28	4	199.50	5	199.80	197.50	-1	5,352	-0.02%
2019/11/27	100	201.05	84	201.63	199.00	16	5,363	0.30%
2019/11/26	56	199.21	60	200.62	199.50	-4	5,202	-0.08%
2019/11/25	16	186.75	16	186.94	187.50	0	4,982	0.00%
2019/11/22	49	186.47	46	185.25	184.00	3	4,963	0.06%
2019/11/21	6	182.83	18	184.75	185.00	-12	4,970	-0.24%
2019/11/20	14	179.96	15	179.10	184.00	-1	4,987	-0.02%
2019/11/19	187	184.07	24	184.00	182.50	163	4,963	3.28%	大買/鉅額交易
2019/11/18	70	186.16	62	186.86	185.00	8	4,919	0.16%
2019/11/15	11	189.55	51	188.90	194.00	-40	4,863	-0.82%
2019/11/14	57	185.59	15	184.20	179.50	42	4,760	0.88%
2019/11/13	0	0.00	6	181.67	184.50	-6	4,701	-0.13%
2019/11/12	9	183.33	15	182.23	182.00	-6	4,724	-0.13%
2019/11/11	10	181.45	13	181.96	180.00	-3	4,721	-0.06%
2019/11/08	39	191.01	38	191.64	190.00	1	4,673	0.02%
2019/11/07	29	189.29	116	190.69	195.00	-87	4,621	-1.88%	大賣/
2019/11/06	160	186.23	83	186.15	188.00	77	4,593	1.68%	大買/
2019/11/05	208	177.25	88	176.81	182.50	120	4,397	2.73%	大買/鉅額交易
2019/11/04	192	167.47	9	167.56	166.00	183	4,207	4.35%	大買/鉅額交易
2019/11/01	2	167.75	4	166.38	170.00	-2	4,154	-0.05%
2019/10/31	53	165.10	11	166.64	170.00	42	4,146	1.01%
2019/10/30	37	166.84	11	167.45	166.50	26	4,089	0.64%
2019/10/29	41	166.74	17	170.47	165.00	24	4,049	0.59%
2019/10/28	32	159.06	35	162.86	164.00	-3	3,776	-0.08%
2019/10/25	7	150.36	7	150.07	149.50	0	3,537	0.00%
2019/10/24	20	152.20	9	151.11	150.00	11	3,495	0.31%
2019/10/23	0	0.00	3	141.67	142.00	-3	3,291	-0.09%
2019/10/22	8	137.81	0	0.00	138.00	8	3,280	0.24%
2019/10/21	0	0.00	1	137.50	137.50	-1	3,357	-0.03%
2019/10/18	3	138.50	6	138.67	138.00	-3	3,422	-0.09%
2019/10/17	117	138.45	1	136.00	141.00	116	3,444	3.37%	大買/鉅額交易
2019/10/16	2	143.25	5	146.70	139.00	-3	3,457	-0.09%
2019/10/14	7	145.29	15	144.73	144.00	-8	3,505	-0.23%
2019/10/09	1	140.00	0	0.00	139.00	1	3,532	0.03%
2019/10/08	1	139.50	6	140.67	140.50	-5	3,529	-0.14%
2019/10/07	5	139.60	15	142.60	140.00	-10	3,519	-0.28%
2019/10/04	7	136.14	9	133.72	137.50	-2	3,464	-0.06%
2019/10/03	5	129.50	2	131.00	131.50	3	3,400	0.09%
2019/10/02	0	0.00	259	129.71	128.50	-259	3,371	-7.68%	大賣/鉅額交易
2019/10/01	1	128.00	1	129.00	128.00	0	3,360	0.00%
2019/09/27	9	128.17	8	126.00	127.50	1	3,391	0.03%
2019/09/26	3	131.67	1	131.50	131.00	2	3,362	0.06%
2019/09/25	8	132.31	59	133.07	132.50	-51	3,349	-1.52%
2019/09/24	1	137.50	4	139.25	137.00	-3	3,381	-0.09%
2019/09/23	1	143.00	2	143.00	142.00	-1	3,357	-0.03%
2019/09/20	12	143.21	6	143.33	143.00	6	3,339	0.18%
2019/09/19	12	138.79	11	138.27	142.00	1	3,286	0.03%
2019/09/18	13	134.58	14	131.50	134.50	-1	3,204	-0.03%
2019/09/17	6	133.25	57	132.96	130.50	-51	3,154	-1.62%
2019/09/16	3	138.67	2	139.50	139.00	1	3,108	0.03%
2019/09/12	4	138.13	9	136.39	139.00	-5	3,126	-0.16%
2019/09/11	6	135.25	6	134.67	134.00	0	3,154	0.00%
2019/09/10	3	135.17	2	135.50	136.00	1	3,150	0.03%
2019/09/09	7	136.21	0	0.00	134.50	7	3,140	0.22%
2019/09/06	8	139.31	9	138.83	138.50	-1	3,125	-0.03%
2019/09/05	5	140.20	1	141.50	141.50	4	3,140	0.13%
2019/09/04	26	139.19	12	138.75	139.50	14	3,141	0.45%
2019/09/03	6	141.25	78	140.10	140.50	-72	3,185	-2.26%
2019/09/02	3	142.50	2	144.00	144.00	1	3,246	0.03%
2019/08/30	9	151.72	3	149.00	147.00	6	3,239	0.19%
2019/08/28	1	145.00	5	144.60	145.00	-4	3,292	-0.12%
2019/08/27	7	147.50	96	145.82	146.50	-89	3,364	-2.65%
2019/08/26	10	145.50	107	144.53	144.50	-97	3,393	-2.86%	大賣/
2019/08/23	3	154.00	5	154.10	157.00	-2	3,400	-0.06%
2019/08/22	2	152.00	1	152.50	150.50	1	3,459	0.03%
2019/08/21	18	148.53	3	149.17	149.50	15	3,459	0.43%
2019/08/20	24	152.27	12	150.33	148.50	12	3,458	0.35%
2019/08/19	33	152.56	4	155.50	151.50	29	3,425	0.85%
2019/08/16	91	148.42	7	150.86	153.50	84	3,411	2.46%
2019/08/15	20	145.18	11	145.69	148.00	9	3,395	0.26%
2019/08/14	10	143.50	2	144.75	145.00	8	3,397	0.24%
2019/08/13	15	143.23	18	140.53	139.00	-3	3,361	-0.09%
2019/08/12	12	146.25	4	145.88	142.50	8	3,332	0.24%
2019/08/08	94	143.09	59	142.37	145.00	35	3,288	1.06%
2019/08/07	3	129.67	2	130.75	132.00	1	3,167	0.03%
2019/08/06	2	120.25	1	128.00	128.00	1	3,136	0.03%
2019/08/02	4	126.63	10	126.00	124.00	-6	3,171	-0.19%
2019/08/01	12	129.54	1	130.50	130.50	11	3,217	0.34%
2019/07/31	1	128.50	1	130.00	128.00	0	3,280	0.00%
2019/07/30	3	130.00	0	0.00	129.50	3	3,261	0.09%
2019/07/29	0	0.00	34	136.28	135.50	-34	3,218	-1.06%
2019/07/26	1	141.50	1	138.50	135.50	0	3,230	0.00%
2019/07/24	0	0.00	1	141.50	137.00	-1	3,258	-0.03%
2019/07/23	18	144.64	7	142.21	140.00	11	3,263	0.34%
2019/07/22	22	136.30	8.2	138.11	141.00	13.8	3,207	0.43%
2019/07/19	4	134.63	4	132.13	132.00	0	3,222	0.00%
2019/07/18	1	130.00	13	131.58	134.00	-12	3,224	-0.37%
2019/07/17	2	130.50	7	129.14	130.50	-5	3,225	-0.16%
2019/07/16	41	128.79	26	128.67	128.00	15	3,201	0.47%
2019/07/15	71	123.54	61	123.23	127.50	10	3,289	0.30%
2019/07/12	2	119.25	0	0.00	118.50	2	3,263	0.06%
2019/07/11	2	121.75	2	122.00	121.00	0	3,332	0.00%
2019/07/10	29	120.53	2	119.75	121.00	27	3,349	0.81%
2019/07/09	0	0.00	1	115.50	114.50	-1	3,435	-0.03%
2019/07/05	1	116.50	2	117.50	116.50	-1	3,488	-0.03%
2019/07/04	9	116.56	1	117.00	117.00	8	3,533	0.23%
2019/07/03	3	121.67	2	124.50	119.50	1	3,532	0.03%
2019/07/02	3	125.33	5	126.00	126.00	-2	3,530	-0.06%
2019/07/01	9	124.61	8	125.19	125.00	1	3,573	0.03%
2019/06/28	5	118.70	7	119.79	118.00	-2	3,649	-0.05%
2019/06/27	3	119.50	3	118.67	120.00	0	3,690	0.00%
2019/06/25	7	116.57	10	119.05	116.50	-3	3,768	-0.08%
2019/06/24	2	118.75	5	119.00	120.00	-3	3,814	-0.08%
2019/06/21	8	120.31	25.5	120.59	120.00	-17.5	3,835	-0.46%
2019/06/20	9	120.72	3	122.00	122.50	6	3,877	0.15%
2019/06/19	15	119.27	10	120.00	120.00	5	3,980	0.13%
2019/06/18	17	115.50	8	117.06	115.50	9	3,977	0.23%
2019/06/17	4	118.00	4	116.50	118.00	0	4,090	0.00%
2019/06/14	5	116.60	2	117.25	116.00	3	4,156	0.07%
2019/06/13	23	117.91	25	118.34	118.00	-2	4,371	-0.05%
2019/06/12	15	121.83	8	121.50	121.00	7	4,523	0.15%
2019/06/11	372	122.74	26	122.62	123.00	346	4,519	7.66%	大買/鉅額交易
2019/06/10	9	119.94	18	120.06	121.00	-9	4,448	-0.20%
2019/06/06	6	111.50	0	0.00	110.00	6	4,368	0.14%
2019/06/05	33	113.65	74	113.70	113.50	-41	4,362	-0.94%
2019/06/04	2	115.25	5	114.60	116.00	-3	4,309	-0.07%
2019/06/03	6	115.25	4	115.25	115.50	2	4,330	0.05%
2019/05/31	6	110.92	15	111.13	112.50	-9	4,368	-0.21%
2019/05/30	5	111.10	4	110.50	107.50	1	4,343	0.02%
2019/05/29	92	108.53	5	108.90	110.00	87	4,275	2.03%
2019/05/28	5	104.60	5	105.00	105.00	0	4,188	0.00%
2019/05/23	2	102.50	0	0.00	103.00	2	4,331	0.05%
2019/05/22	170.2	105.03	0	0.00	102.00	170.2	4,367	3.90%	大買/鉅額交易
2019/05/21	3	104.50	5	106.40	106.00	-2	4,387	-0.05%
2019/05/20	1	96.10	2	98.20	100.50	-1	4,367	-0.02%
2019/05/16	31	102.61	87	101.94	99.60	-56	4,526	-1.24%
2019/05/15	2	101.50	15	101.50	101.00	-13	4,646	-0.28%
2019/05/13	0	0.00	1	103.00	99.50	-1	4,707	-0.02%
2019/05/09	25.4	104.69	8	103.06	102.00	17.4	4,741	0.37%
2019/05/08	16	109.63	2	105.00	109.00	14	4,668	0.30%
2019/05/07	1	115.00	3	116.00	115.00	-2	4,614	-0.04%
2019/05/03	12	117.29	1	118.50	118.00	11	4,651	0.24%
2019/05/02	0	0.00	3.4	118.15	118.50	-3.4	4,625	-0.07%
2019/04/30	1	112.00	15	116.63	117.00	-14	4,606	-0.30%
2019/04/29	1	113.00	7	112.57	113.50	-6	4,562	-0.13%
2019/04/26	20	112.80	1	111.50	112.50	19	4,519	0.42%
2019/04/25	10	113.80	2	113.50	112.50	8	4,483	0.18%
2019/04/24	4.4	123.70	3	120.83	119.50	1.4	4,401	0.03%
2019/04/23	13	123.08	2	125.25	123.00	11	4,378	0.25%
2019/04/22	11	127.45	12	128.13	129.50	-1	4,393	-0.02%
2019/04/19	23	130.46	25	130.28	128.00	-2	4,393	-0.05%
2019/04/18	98	127.81	2	127.25	125.00	96	4,265	2.25%
2019/04/17	44	128.48	69	126.70	125.50	-25	4,297	-0.58%
2019/04/16	32	124.69	2	125.25	124.00	30	4,330	0.69%
2019/04/15	269	124.53	25	125.16	125.00	244	4,309	5.66%	大買/鉅額交易
2019/04/12	12	118.88	58	118.02	117.00	-46	4,188	-1.10%
2019/04/11	3	120.50	2	119.00	118.00	1	4,161	0.02%
2019/04/10	18	119.81	2	122.50	120.50	16	4,140	0.39%
2019/04/09	6.1	125.62	181	125.96	123.00	-174.9	4,162	-4.20%	大賣/鉅額交易
2019/04/08	0	0.00	2	132.00	129.00	-2	4,148	-0.05%
2019/04/03	4	130.25	3	130.00	131.00	1	4,163	0.02%
2019/04/02	3	122.67	16	128.28	129.50	-13	4,142	-0.31%
2019/04/01	0	0.00	1	119.50	118.00	-1	4,037	-0.02%
2019/03/29	22	115.91	1	116.50	115.00	21	4,030	0.52%
2019/03/28	2	113.50	6	115.42	115.50	-4	4,049	-0.10%
2019/03/27	15	110.83	2	112.50	113.50	13	4,021	0.32%
2019/03/26	4	115.50	2	114.50	114.50	2	3,996	0.05%
2019/03/25	0	0.00	485.1	111.60	115.50	-485.1	4,016	-12.08%	大賣/鉅額交易
2019/03/22	41	114.70	6	112.42	114.50	35	3,991	0.88%
2019/03/21	9	121.06	35	120.56	121.00	-26	3,894	-0.67%
2019/03/20	72	122.35	38	122.24	120.50	34	3,948	0.86%
2019/03/19	8	115.38	15	114.70	115.00	-7	3,918	-0.18%
2019/03/18	175	112.69	36.1	114.13	115.50	138.9	3,968	3.50%	大買/鉅額交易
2019/03/15	18	106.78	5	107.00	108.50	13	3,756	0.35%
2019/03/14	2	99.00	0	0.00	99.00	2	3,633	0.06%
2019/03/12	5	101.04	74	100.00	99.00	-69	3,625	-1.90%
2019/03/11	1	102.50	81	102.18	100.50	-80	3,614	-2.21%
2019/03/08	5	99.30	8	100.11	102.00	-3	3,616	-0.08%
2019/03/07	5	101.40	7.1	100.99	101.50	-2.1	3,607	-0.06%
2019/03/06	64	100.26	137.2	100.57	100.00	-73.2	3,613	-2.03%	大賣/
2019/03/05	1	96.40	1	96.00	96.00	0	3,535	0.00%
2019/03/04	1	94.30	4	96.98	97.40	-3	3,512	-0.09%
2019/02/27	6	94.25	40	93.23	94.60	-34	3,488	-0.97%
2019/02/26	2	97.80	42	97.70	96.50	-40	3,457	-1.16%
2019/02/25	8	101.58	30	100.68	99.20	-22	3,414	-0.64%
2019/02/22	20	100.82	22	100.24	102.00	-2	3,296	-0.06%
2019/02/21	4	100.75	2	100.60	98.00	2	3,240	0.06%
2019/02/20	19	98.94	4	100.13	98.90	15	3,192	0.47%
2019/02/19	1	99.50	0	0.00	99.20	1	3,124	0.03%
2019/02/18	3	100.53	141	101.18	102.00	-138	3,075	-4.49%	大賣/鉅額交易
2019/02/15	60	99.24	47	99.22	98.30	13	3,011	0.43%
2019/02/14	59	96.07	40	95.12	97.00	19	2,871	0.66%
2019/02/13	16	93.59	15	92.19	88.20	1	2,716	0.04%
2019/02/12	1	89.30	3	88.93	89.60	-2	2,625	-0.08%
2019/02/11	2	87.50	4	87.90	89.50	-2	2,647	-0.08%
2019/01/30	3	84.03	1	83.60	83.80	2	2,566	0.08%
2019/01/29	0	0.00	83	84.07	82.00	-83	2,529	-3.28%
2019/01/28	91	85.16	2	85.75	85.00	89	2,519	3.53%
2019/01/25	4	84.10	6	84.87	85.00	-2	2,528	-0.08%
2019/01/24	2	82.00	0	0.00	81.00	2	2,501	0.08%
2019/01/23	0	0.00	1	81.10	81.40	-1	2,513	-0.04%
2019/01/22	2	81.30	0	0.00	81.20	2	2,533	0.08%
2019/01/21	1	81.30	0	0.00	81.50	1	2,528	0.04%
2019/01/17	1	82.30	4	82.35	82.20	-3	2,548	-0.12%
2019/01/16	29	83.00	2	83.70	83.10	27	2,549	1.06%
2019/01/15	2	82.75	0	0.00	83.50	2	2,537	0.08%
2019/01/14	6	83.90	1	84.60	82.20	5	2,507	0.20%
2019/01/11	0	0.00	1	83.60	83.50	-1	2,447	-0.04%
2019/01/10	16	83.79	2	83.30	84.20	14	2,420	0.58%
2019/01/09	59	84.33	5	83.80	83.70	54	2,394	2.26%
2019/01/08	33	79.97	5	81.00	81.60	28	2,310	1.21%
2019/01/07	3	78.30	4	79.13	78.70	-1	2,197	-0.05%
2019/01/04	3	75.40	8	73.65	75.40	-5	2,194	-0.23%
2019/01/03	2	75.60	1	75.90	75.60	1	2,221	0.05%
2018/12/28	4	79.50	4	78.73	78.20	0	2,228	0.00%
2018/12/27	6	76.92	29	76.72	76.50	-23	2,186	-1.05%
2018/12/26	202	75.03	217	76.28	75.00	-15	2,190	-0.68%	大買/大賣/
2018/12/25	10	78.30	30	77.62	78.80	-20	2,209	-0.91%
2018/12/24	23	81.33	24	81.36	81.30	-1	2,211	-0.05%
2018/12/22	15	79.84	13	80.42	79.20	2	2,214	0.09%
2018/12/21	33	80.07	9	79.07	79.80	24	2,197	1.09%
2018/12/20	3	78.23	4	77.10	76.70	-1	2,179	-0.05%
2018/12/19	6	80.15	7	79.53	78.60	-1	2,204	-0.05%
2018/12/18	10	80.86	21	79.59	78.50	-11	2,229	-0.49%
2018/12/17	26	80.35	12	80.73	81.20	14	2,316	0.60%
2018/12/14	4	78.83	6	78.32	77.50	-2	2,482	-0.08%
2018/12/13	18	81.43	19	80.47	78.20	-1	2,538	-0.04%
2018/12/12	15	81.03	2	81.25	80.80	13	2,620	0.50%
2018/12/11	47	79.42	50	79.86	80.80	-3	2,844	-0.11%
2018/12/10	1	73.80	3	73.93	73.50	-2	2,772	-0.07%
2018/12/07	5	74.52	1	74.50	74.80	4	2,877	0.14%
2018/12/05	0	0.00	202	72.26	71.00	-202	3,111	-6.49%	大賣/鉅額交易
2018/12/04	2	76.00	2	76.60	76.00	0	3,171	0.00%
2018/12/03	2	75.40	0	0.00	75.20	2	3,347	0.06%
2018/11/30	3	75.63	24	76.10	74.60	-21	3,671	-0.57%
2018/11/29	26	77.26	3	77.43	75.10	23	3,747	0.61%
2018/11/28	293	77.18	1	77.20	77.20	292	3,691	7.91%	大買/鉅額交易
2018/11/27	0	0.00	1	70.20	70.20	-1	3,668	-0.03%
2018/11/23	0	0.00	2	66.90	67.10	-2	3,637	-0.05%
2018/11/21	2	68.15	2	67.80	68.10	0	3,627	0.00%
2018/11/19	1	69.20	4	68.88	69.20	-3	3,613	-0.08%
2018/11/16	10	66.67	2	66.50	66.90	8	3,598	0.22%
2018/11/15	0	0.00	2	66.15	66.10	-2	3,592	-0.06%
2018/11/14	1	66.90	3	67.13	65.60	-2	3,588	-0.06%
2018/11/13	2	64.70	3	64.93	64.80	-1	3,572	-0.03%
2018/11/12	6	66.42	6	66.83	66.10	0	3,565	0.00%
2018/11/09	3	66.70	13	66.74	65.40	-10	3,554	-0.28%
2018/11/08	20	69.86	2	69.70	67.80	18	3,543	0.51%
2018/11/02	1	64.20	1	64.60	65.00	0	3,466	0.00%
2018/11/01	15	63.03	1	61.30	63.00	14	3,409	0.41%
2018/10/31	72	57.13	0	0.00	57.40	72	3,355	2.15%
2018/10/30	0	0.00	80	50.83	52.20	-80	3,326	-2.41%
2018/10/29	0	0.00	22	52.96	52.80	-22	3,300	-0.67%
2018/10/26	0	0.00	2	55.85	53.80	-2	3,286	-0.06%
2018/10/25	0	0.00	15	56.80	56.40	-15	3,268	-0.46%
2018/10/23	2	63.00	2	63.90	63.00	0	3,231	0.00%
2018/10/22	2	64.80	2	61.30	64.80	0	3,238	0.00%
2018/10/19	3	63.10	3	63.00	63.10	0	3,235	0.00%
2018/10/18	3	64.00	3	64.10	64.00	0	3,224	0.00%
2018/10/17	83	65.13	3	64.90	65.10	80	3,212	2.49%
2018/10/16	43	61.97	3	60.90	61.60	40	3,173	1.26%
2018/10/15	4	61.00	4	61.10	61.00	0	3,166	0.00%
2018/10/09	10	67.09	0	0.00	66.50	10	3,085	0.32%
2018/10/08	1	70.00	0	0.00	68.40	1	3,065	0.03%
2018/10/05	2	71.35	207	70.83	70.00	-205	3,055	-6.71%	大賣/鉅額交易
2018/10/04	1	74.20	6	73.72	72.80	-5	3,012	-0.17%
2018/10/03	3	75.73	368	77.53	75.50	-365	2,975	-12.27%	大賣/鉅額交易
2018/10/02	24	82.63	242	82.11	79.50	-218	2,910	-7.49%	大賣/鉅額交易
2018/10/01	10	79.85	28	79.53	83.40	-18	2,857	-0.63%
2018/09/28	2	82.65	1	81.60	81.00	1	2,795	0.04%
2018/09/27	56	83.53	56	82.41	81.30	0	2,765	0.00%
2018/09/26	45	81.63	46	81.72	82.30	-1	2,720	-0.04%
2018/09/25	127	81.86	104	81.31	81.30	23	2,664	0.86%	大買/大賣/
2018/09/21	67	78.87	63	80.68	81.30	4	2,600	0.15%
2018/09/20	249	85.80	244	83.42	77.10	5	2,455	0.20%	大買/大賣/
2018/09/19	95	87.64	61	86.12	85.60	34	2,232	1.52%
2018/09/18	236	90.14	228	88.41	85.50	8	2,130	0.38%	大買/大賣/
2018/09/17	83	88.66	87	88.46	90.60	-4	1,923	-0.21%
2018/09/14	110	80.86	105	81.27	82.40	5	1,584	0.32%	大買/大賣/
2018/09/13	40	81.02	155	80.58	78.60	-115	1,520	-7.56%	大賣/鉅額交易
2018/09/12	28	79.09	27	78.87	79.50	1	1,388	0.07%
2018/09/11	59	84.89	229	85.15	79.10	-170	1,305	-13.02%	大賣/鉅額交易
2018/09/10	11	81.79	14	81.93	80.60	-3	1,071	-0.28%
2018/09/07	35	84.92	41	85.16	84.00	-6	997	-0.60%
2018/09/06	72	83.85	56	82.22	84.70	16	822	1.95%
2018/09/05	55	75.83	5.6	76.39	77.00	49.4	476	10.37%
2018/09/03	0	0.00	1	68.80	69.10	-1	375	-0.27%
2018/08/31	0	0.00	1	66.00	65.60	-1	355	-0.28%
2018/08/28	1	65.70	0	0.00	65.00	1	390	0.26%
2018/08/22	45	64.54	0	0.00	64.50	45	508	8.86%
2018/08/15	1	64.30	0	0.00	64.10	1	555	0.18%
2018/08/10	0	0.00	1	67.30	67.30	-1	594	-0.17%
2018/07/30	0	0.00	10	72.10	71.90	-10	590	-1.70%
2018/07/26	10	72.00	20	70.43	71.80	-10	559	-1.79%
2018/07/25	1	70.10	0	0.00	69.90	1	552	0.18%
2018/07/24	1	69.00	0.2	70.20	70.20	0.8	551	0.14%
2018/07/17	48	69.40	1	69.40	69.50	47	551	8.52%
2018/07/13	0	0.00	1	70.00	70.30	-1	539	-0.19%
2018/07/11	0	0.00	10	67.00	67.30	-10	526	-1.90%
2018/07/10	1	68.10	11	67.69	67.50	-10	525	-1.90%
2018/07/05	0	0.00	10	65.00	64.90	-10	507	-1.97%
2018/06/27	1	67.00	9	66.99	66.00	-8	500	-1.60%
2018/06/26	14	66.51	0	0.00	67.00	14	496	2.82%
2018/06/22	5	68.96	0	0.00	68.20	5	494	1.01%
2018/06/21	0	0.00	33	68.87	70.00	-33	491	-6.71%
2018/06/20	49	69.28	1	68.60	68.80	48	489	9.80%
2018/06/19	0	0.00	55	71.91	70.40	-55	480	-11.44%
2018/06/13	5	71.50	0	0.00	71.20	5	447	1.12%
2018/06/12	2	70.90	0.2	70.60	71.00	1.8	449	0.41%
2018/06/11	13	72.02	0	0.00	71.50	13	441	2.95%
2018/06/08	10	74.00	0	0.00	73.00	10	433	2.30%
2018/06/06	0	0.00	9	74.57	73.50	-9	417	-2.15%
2018/06/05	6	74.72	0	0.00	74.70	6	408	1.47%
2018/06/01	1	74.30	0	0.00	74.70	1	371	0.27%
2018/05/31	15	75.58	12	74.93	74.90	3	353	0.85%
2018/05/25	15	68.43	0	0.00	67.50	15	256	5.84%
2018/05/24	5	67.60	10	68.45	68.00	-5	254	-1.96%
2018/05/22	0	0.00	3	68.00	67.40	-3	256	-1.17%
2018/05/21	22	68.98	0	0.00	68.10	22	254	8.66%
2018/05/18	0	0.00	2	63.50	63.00	-2	226	-0.88%
2018/05/16	0	0.00	20	61.06	61.70	-20	236	-8.45%
2018/05/15	0.3	60.20	0	0.00	60.20	0.3	239	0.14%
2018/05/14	0.2	60.70	0	0.00	60.70	0.2	253	0.08%
2018/05/10	5	60.90	1	61.40	61.40	4	264	1.51%
2018/05/09	5	61.40	0	0.00	61.00	5	264	1.89%
2018/05/07	10	64.00	0	0.00	63.80	10	265	3.76%
2018/04/30	60	61.87	0	0.00	61.80	60	316	18.94%
2018/04/27	0.1	61.40	0	0.00	61.80	0.1	318	0.02%
2018/04/26	50	62.20	0	0.00	61.40	50	318	15.69%
2018/04/25	54	61.84	0	0.00	62.30	54	318	16.96%
2018/04/23	4	64.33	0	0.00	63.50	4	319	1.25%
2018/04/20	4	65.53	0	0.00	65.60	4	320	1.25%
2018/04/18	0	0.00	2	66.10	65.30	-2	321	-0.62%
2018/03/29	0	0.00	10	66.40	66.30	-10	382	-2.62%
2018/03/28	0	0.00	20	65.30	66.20	-20	389	-5.14%
2018/03/27	0	0.00	5	66.52	66.10	-5	387	-1.29%
2018/03/22	0	0.00	1	67.90	67.90	-1	388	-0.26%
2018/03/13	5	67.90	0	0.00	67.60	5	388	1.29%
2018/03/09	5	67.30	0	0.00	68.00	5	389	1.28%
2018/03/08	10	66.90	3	66.90	67.40	7	388	1.80%
2018/03/06	2	64.50	0	0.00	64.40	2	380	0.53%
2018/03/01	1	65.20	0	0.00	65.40	1	403	0.25%
2018/02/23	1	66.40	1	65.70	65.40	0	408	0.00%
2018/02/06	2	63.25	1	64.40	64.00	1	387	0.26%
2018/02/02	1	72.90	0	0.00	70.70	1	392	0.25%
2018/01/29	0	0.00	2	71.10	71.00	-2	429	-0.47%
2018/01/26	0	0.00	18	73.73	71.30	-18	431	-4.17%
2018/01/25	2	72.30	4	71.88	72.20	-2	407	-0.49%
2018/01/09	1	69.60	0	0.00	70.10	1	712	0.14%
2018/01/08	2	71.50	0	0.00	70.60	2	724	0.28%
2018/01/05	1	71.30	0	0.00	71.50	1	740	0.14%
2018/01/04	31	72.74	4	72.03	72.50	27	763	3.53%
2018/01/03	30	68.33	1	68.30	68.40	29	789	3.67%
2018/01/02	1	67.50	1	67.70	68.00	0	802	0.00%