矽創 (8016)-兆豐券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
276.0
漲跌
▼4.0
漲幅
-1.43%
成交量
668張
產業
上市半導體類股
811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

矽創 (8016)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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
2024/05/02	0	0.00	1	276.50	276.00	-1	1,529	-0.07%
2024/04/30	138	280.00	0	0.00	280.00	138	1,524	9.05%	大買/鉅額交易
2024/04/24	3	272.50	0	0.00	274.00	3	1,536	0.20%
2024/04/22	5	264.50	0	0.00	263.00	5	1,549	0.32%
2024/04/19	0	0.00	4	274.38	270.50	-4	1,534	-0.26%
2024/04/18	0.1	279.00	4	278.38	278.50	-3.9	1,520	-0.26%
2024/04/17	0.1	283.00	2	284.50	283.00	-1.9	1,517	-0.13%
2024/04/16	6	285.33	10	281.80	283.50	-4	1,520	-0.26%
2024/04/15	2	288.00	1	285.50	286.50	1	1,510	0.07%
2024/04/12	3	291.17	7	289.57	289.00	-4	1,506	-0.27%
2024/04/11	1	290.50	2	287.00	291.50	-1	1,500	-0.07%
2024/04/10	4	290.63	0	0.00	288.50	4	1,509	0.27%
2024/04/09	32	285.50	35	286.39	285.50	-3	1,513	-0.20%
2024/04/08	6	296.67	6	293.17	296.50	0	1,489	0.00%
2024/04/03	4	295.00	1	291.50	295.50	3	1,482	0.20%
2024/04/02	4	294.38	1	294.00	293.50	3	1,475	0.20%
2024/04/01	1	290.00	3	290.00	290.50	-2	1,492	-0.13%
2024/03/29	5	295.10	211	293.94	291.50	-206	1,502	-13.71%	大賣/鉅額交易
2024/03/28	15	307.73	76	304.96	300.00	-61	1,459	-4.18%
2024/03/27	38	297.67	84.3	304.10	303.50	-46.3	1,440	-3.22%
2024/03/26	11	293.27	7	292.64	290.00	4	1,430	0.28%
2024/03/25	23	298.76	7	299.43	296.50	16	1,441	1.11%
2024/03/22	6	302.58	38.1	305.67	300.00	-32.1	1,441	-2.23%
2024/03/21	20	310.80	29.6	310.73	314.50	-9.6	1,415	-0.67%
2024/03/20	75	316.87	56	317.02	317.00	19	1,365	1.39%
2024/03/19	58	302.98	16	301.44	300.00	42	1,245	3.37%
2024/03/18	32	291.22	3	286.67	299.00	29	1,224	2.37%
2024/03/15	13	287.23	18	282.28	282.00	-5	1,195	-0.42%
2024/03/14	0	0.00	8	284.00	278.00	-8	1,146	-0.70%
2024/03/13	26	293.90	3	288.67	287.50	23	1,129	2.04%
2024/03/12	11	288.05	38	287.93	287.50	-27	1,109	-2.43%
2024/03/11	45	284.14	0	0.00	282.00	45	1,114	4.04%
2024/03/08	5	285.50	10	286.30	283.50	-5	1,129	-0.44%
2024/03/07	0	0.00	3.2	292.61	292.50	-3.2	1,116	-0.29%
2024/03/06	11	299.45	7	300.86	296.50	4	1,118	0.36%
2024/03/05	17	305.82	19	306.34	305.50	-2	1,126	-0.18%
2024/03/04	21	303.90	32.1	303.49	308.00	-11.1	1,105	-1.01%
2024/03/01	16	298.25	0.3	298.00	296.50	15.7	1,066	1.47%
2024/02/29	1	291.00	4	291.13	290.00	-3	1,041	-0.29%
2024/02/27	5	295.00	3	293.33	293.00	2	1,039	0.19%
2024/02/23	0	0.00	13	291.96	292.00	-13	1,080	-1.20%
2024/02/22	2	292.25	2	290.00	292.50	0	1,086	0.00%
2024/02/21	11	291.82	19.6	292.97	290.50	-8.6	1,097	-0.78%
2024/02/20	25	297.14	9.2	289.77	295.00	15.8	1,103	1.43%
2024/02/19	10	282.30	4	278.38	282.00	6	1,044	0.57%
2024/02/16	4	277.88	11	277.05	278.00	-7	1,049	-0.67%
2024/02/15	11	276.86	1	277.00	277.00	10	1,058	0.94%
2024/02/05	10	272.00	0	0.00	272.00	10	1,053	0.95%
2024/02/01	6	271.33	0	0.00	271.50	6	1,071	0.56%
2024/01/31	5	272.50	0	0.00	272.50	5	1,077	0.46%
2024/01/30	10	275.75	2	277.00	274.00	8	1,097	0.73%
2024/01/29	8	277.81	0	0.00	279.00	8	1,107	0.72%
2024/01/26	32	274.75	0	0.00	273.50	32	1,147	2.79%
2024/01/25	45	279.00	1	279.00	279.00	44	1,182	3.72%
2024/01/24	56	277.77	10	278.45	277.50	46	1,203	3.82%
2024/01/23	26	280.85	4	279.38	280.50	22	1,222	1.80%
2024/01/22	24	279.81	0	0.00	280.00	24	1,250	1.92%
2024/01/19	40	278.19	2	277.00	279.00	38	1,251	3.04%
2024/01/18	40	276.69	3	278.83	275.50	37	1,254	2.95%
2024/01/17	2	281.50	1	282.50	282.50	1	1,250	0.08%
2024/01/16	0	0.00	4	279.38	281.00	-4	1,251	-0.32%
2024/01/15	5	280.80	0	0.00	281.00	5	1,275	0.39%
2024/01/12	205	276.57	0	0.00	276.50	205	1,297	15.79%	大買/鉅額交易
2024/01/10	0	0.00	0.6	278.50	280.50	-0.6	1,361	-0.04%
2024/01/08	7	276.00	2.1	276.57	276.00	4.9	1,377	0.36%
2024/01/05	0	0.00	1	281.50	280.00	-1	1,379	-0.07%
2024/01/04	3	282.17	3	281.00	283.00	0	1,382	0.00%
2024/01/03	21	278.07	0	0.00	278.00	21	1,370	1.53%
2024/01/02	1	274.50	0	0.00	276.00	1	1,361	0.07%
2023/12/28	0	0.00	1	280.00	276.00	-1	1,372	-0.07%
2023/12/27	0	0.00	33	279.82	280.00	-33	1,400	-2.36%
2023/12/26	0	0.00	1.7	277.09	276.50	-1.7	1,398	-0.12%
2023/12/25	1	275.00	1	274.50	274.00	0	1,379	0.00%
2023/12/22	0	0.00	1	277.50	281.00	-1	1,400	-0.07%
2023/12/19	0	0.00	12.6	282.53	280.00	-12.6	1,378	-0.91%
2023/12/18	0	0.00	1.1	286.60	289.00	-1.1	1,387	-0.08%
2023/12/15	0	0.00	3	292.50	288.50	-3	1,410	-0.21%
2023/12/14	0	0.00	1	293.00	293.00	-1	1,463	-0.07%
2023/12/13	0	0.00	1	292.00	289.50	-1	1,526	-0.07%
2023/12/12	1	294.50	1	290.00	290.00	0	1,584	0.00%
2023/12/11	0	0.00	4	292.38	293.00	-4	1,615	-0.25%
2023/12/08	4	292.88	0	0.00	292.00	4	1,670	0.24%
2023/12/07	0	0.00	101.1	289.27	288.00	-101.1	1,747	-5.78%	大賣/鉅額交易
2023/12/06	4.1	288.30	0.1	288.00	290.50	4	1,871	0.21%
2023/12/05	0	0.00	4	284.88	284.50	-4	1,910	-0.21%
2023/12/04	0	0.00	0.6	292.00	291.50	-0.6	1,937	-0.03%
2023/12/01	2	293.50	3.1	289.11	292.00	-1.1	2,018	-0.06%
2023/11/30	3	297.50	4	292.50	289.00	-1	2,143	-0.05%
2023/11/29	5	295.20	0	0.00	294.50	5	2,153	0.23%
2023/11/28	0	0.00	7	287.29	294.00	-7	2,154	-0.32%
2023/11/27	5	296.20	12.6	291.46	289.00	-7.6	2,151	-0.35%
2023/11/24	14	293.54	35.6	291.67	293.50	-21.6	2,168	-0.99%
2023/11/22	22	294.91	3.2	295.69	296.00	18.8	2,179	0.86%
2023/11/21	1	289.50	6.8	290.88	289.50	-5.8	2,179	-0.27%
2023/11/20	4	297.75	8.1	294.89	291.00	-4.1	2,196	-0.19%
2023/11/17	9	291.56	1	287.50	294.00	8	2,182	0.37%
2023/11/15	0.1	290.50	12.2	292.75	291.50	-12.1	2,153	-0.56%
2023/11/14	18	291.08	1.7	291.41	292.00	16.3	2,152	0.76%
2023/11/13	0	0.00	0.6	286.00	287.00	-0.6	2,156	-0.03%
2023/11/10	3.5	288.55	7	286.07	284.50	-3.5	2,169	-0.16%
2023/11/09	3.1	292.74	5	289.19	289.00	-1.9	2,192	-0.08%
2023/11/08	4.1	293.05	4	291.75	288.50	0.1	2,201	0.00%
2023/11/07	3	291.00	1	285.00	290.50	2	2,207	0.09%
2023/11/06	1	284.50	3	283.67	285.50	-2	2,204	-0.09%
2023/11/03	6	284.17	8	286.88	283.00	-2	2,222	-0.09%
2023/11/02	8	294.88	3	289.83	296.50	5	2,199	0.23%
2023/11/01	2	290.00	0	0.00	290.00	2	2,204	0.09%
2023/10/31	135	286.56	5	283.80	285.00	130	2,249	5.78%	大買/鉅額交易
2023/10/30	31	283.98	1	278.00	285.00	30	2,303	1.30%
2023/10/27	2	278.50	1.1	274.62	270.50	0.9	2,318	0.04%
2023/10/26	1	277.50	0	0.00	274.50	1	2,322	0.04%
2023/10/24	3	278.67	4.1	274.79	279.50	-1.1	2,337	-0.05%
2023/10/23	1.5	287.39	17.3	285.05	276.50	-15.8	2,340	-0.67%
2023/10/20	14.2	286.95	12	283.04	287.00	2.2	2,323	0.09%
2023/10/19	14.1	288.40	5.1	287.39	284.50	9	2,309	0.39%
2023/10/18	3.2	284.22	5	281.80	282.50	-1.8	2,282	-0.08%
2023/10/17	7	279.86	3	278.83	278.50	4	2,255	0.18%
2023/10/16	4	271.50	2	267.50	272.00	2	2,263	0.09%
2023/10/13	2	273.50	1	273.50	271.50	1	2,265	0.04%
2023/10/12	1	270.50	2	272.50	272.00	-1	2,276	-0.04%
2023/10/11	1	276.00	0	0.00	274.50	1	2,273	0.04%
2023/10/05	0	0.00	5	280.20	278.50	-5	2,386	-0.21%
2023/10/04	4	282.88	11	280.50	281.50	-7	2,406	-0.29%
2023/10/03	2	287.25	3	281.83	280.00	-1	2,411	-0.04%
2023/09/28	261	278.46	2	278.50	278.50	259	2,394	10.81%	大買/鉅額交易
2023/09/27	1	274.00	50	272.76	278.50	-49	2,398	-2.04%
2023/09/26	0	0.00	195	278.49	278.50	-195	2,380	-8.19%	大賣/鉅額交易
2023/09/25	0	0.00	251	282.56	282.50	-251	2,371	-10.58%	大賣/鉅額交易
2023/09/22	27.8	284.33	2	282.00	285.00	25.8	2,370	1.09%
2023/09/21	0	0.00	1	285.50	284.50	-1	2,371	-0.04%
2023/09/20	1	286.50	0	0.00	286.50	1	2,359	0.04%
2023/09/19	26	294.94	23	291.39	295.50	3	2,340	0.13%
2023/09/18	4	309.50	21.1	301.25	293.00	-17.1	2,278	-0.75%
2023/09/15	13	312.00	9	305.28	302.50	4	2,202	0.18%
2023/09/14	36	301.10	11	299.77	300.00	25	2,129	1.17%
2023/09/13	16	296.38	5	293.30	295.00	11	2,083	0.53%
2023/09/12	3	295.33	38	290.80	292.00	-35	2,032	-1.72%
2023/09/11	19	288.55	28	290.77	291.50	-9	1,953	-0.46%
2023/09/08	35.5	276.76	14	276.50	277.50	21.5	1,835	1.17%
2023/09/07	29	273.33	2.3	270.47	271.50	26.8	1,800	1.49%
2023/09/06	2	274.25	22	274.18	273.50	-20	1,764	-1.13%
2023/09/05	29	270.76	67	258.89	279.00	-38	1,684	-2.26%
2023/09/04	15	252.30	125	252.57	255.00	-110	1,563	-7.03%	大賣/鉅額交易
2023/09/01	0	0.00	81	249.48	250.50	-81	1,544	-5.25%
2023/08/31	2	247.75	7	248.93	250.00	-5	1,542	-0.32%
2023/08/30	8	247.69	1	249.00	248.50	7	1,553	0.45%
2023/08/29	0	0.00	4	241.38	244.00	-4	1,535	-0.26%
2023/08/28	3	243.00	0	0.00	243.50	3	1,513	0.20%
2023/08/25	0	0.00	4	236.88	236.00	-4	1,490	-0.27%
2023/08/24	4	239.75	0	0.00	242.00	4	1,466	0.27%
2023/08/22	0	0.00	2	236.50	235.00	-2	1,454	-0.14%
2023/08/21	2	236.50	0	0.00	237.00	2	1,453	0.14%
2023/08/18	0	0.00	1	235.00	233.50	-1	1,448	-0.07%
2023/08/16	151	239.34	0	0.00	239.50	151	1,423	10.61%	大買/鉅額交易
2023/08/15	1	241.50	0	0.00	239.50	1	1,409	0.07%
2023/08/11	10	236.90	238	236.79	236.50	-228	1,375	-16.57%	大賣/鉅額交易
2023/08/10	4	234.50	0	0.00	235.50	4	1,374	0.29%
2023/08/09	11	233.95	0	0.00	236.50	11	1,376	0.80%
2023/08/08	150	235.20	0	0.00	236.50	150	1,347	11.13%	大買/鉅額交易
2023/08/07	0	0.00	1.4	234.21	235.50	-1.4	1,334	-0.10%
2023/08/04	131	234.73	4	234.88	234.00	127	1,299	9.77%	大買/鉅額交易
2023/08/02	8	236.50	9	232.17	230.00	-1	1,240	-0.08%
2023/08/01	5	227.20	2	226.00	230.50	3	1,170	0.26%
2023/07/31	1.1	221.42	1	219.00	220.00	0.1	1,128	0.01%
2023/07/28	2	219.00	3	219.33	219.00	-1	1,128	-0.09%
2023/07/27	68	219.40	1	219.00	219.50	67	1,122	5.97%
2023/07/26	1	206.50	0	0.00	207.50	1	1,104	0.09%
2023/07/25	0	214.50	0	0.00	213.00	0	1,092	0.00%
2023/07/24	92	214.90	0	0.00	214.50	92	1,087	8.46%
2023/07/21	30	218.40	0	0.00	221.00	30	1,087	2.76%
2023/07/20	1	222.00	1	223.50	221.00	0	1,103	0.00%
2023/07/19	1	226.00	2	224.50	224.00	-1	1,105	-0.09%
2023/07/18	0	0.00	4	213.63	216.00	-4	1,106	-0.36%
2023/07/13	0	0.00	11	225.95	219.00	-11	1,114	-0.99%
2023/07/12	9	247.44	1	246.00	246.50	8	1,077	0.74%
2023/07/11	1	246.50	2	248.00	246.00	-1	1,053	-0.09%
2023/07/10	2	248.00	1	248.00	248.00	1	1,046	0.10%
2023/07/07	1	244.50	0	0.00	248.50	1	1,060	0.09%
2023/07/06	1	250.00	4	248.50	250.50	-3	1,113	-0.27%
2023/07/05	0	0.00	3	247.83	246.50	-3	1,110	-0.27%
2023/07/04	5	248.70	7	245.79	250.00	-2	1,111	-0.18%
2023/07/03	59	243.54	50	242.58	244.50	9	1,090	0.83%
2023/06/30	79	234.54	1	234.00	234.50	78	1,080	7.22%
2023/06/29	20	239.50	1	242.00	239.00	19	1,076	1.77%
2023/06/28	18	237.94	3	236.17	238.00	15	1,076	1.39%
2023/06/27	72	232.51	0	0.00	233.00	72	1,129	6.37%
2023/06/26	51	232.23	0	0.00	231.00	51	1,142	4.46%
2023/06/21	25	236.80	0	0.00	236.50	25	1,154	2.17%
2023/06/20	25	234.20	8	233.50	236.00	17	1,174	1.45%
2023/06/19	30	235.67	3	235.83	235.50	27	1,215	2.22%
2023/06/16	89	236.69	40	236.69	238.50	49	1,257	3.90%
2023/06/15	0	0.00	2	238.75	239.00	-2	1,300	-0.15%
2023/06/14	21	237.76	0	0.00	238.00	21	1,413	1.49%
2023/06/13	43	238.21	32	238.36	239.50	11	1,429	0.77%
2023/06/12	1	235.00	1	237.00	239.00	0	1,427	0.00%
2023/06/09	0	0.00	4	235.25	237.50	-4	1,418	-0.28%
2023/06/08	2	237.00	2	234.00	234.50	0	1,430	0.00%
2023/06/07	4	234.88	2	235.50	235.50	2	1,454	0.14%
2023/06/06	0	0.00	6	230.33	231.50	-6	1,449	-0.41%
2023/06/05	11	232.95	0	0.00	234.00	11	1,456	0.76%
2023/06/02	0	0.00	1	223.50	226.00	-1	1,451	-0.07%
2023/06/01	2	222.50	0	0.00	223.00	2	1,466	0.14%
2023/05/31	0	0.00	2	224.75	225.00	-2	1,488	-0.13%
2023/05/30	2	223.50	0	0.00	223.50	2	1,495	0.13%
2023/05/26	1	224.00	0	0.00	221.00	1	1,551	0.06%
2023/05/17	0	0.00	2	220.00	222.50	-2	1,953	-0.10%
2023/05/16	1	221.50	0	0.00	220.50	1	1,949	0.05%
2023/05/15	1	215.50	0	0.00	215.00	1	1,937	0.05%
2023/05/12	1	217.50	1	217.50	220.00	0	1,960	0.00%
2023/05/04	0	0.00	5	225.50	222.50	-5	2,137	-0.23%
2023/05/03	1	227.00	1	226.00	226.50	0	2,191	0.00%
2023/05/02	2	230.50	0	0.00	228.50	2	2,313	0.09%
2023/04/28	2	226.75	0	0.00	227.50	2	2,365	0.08%
2023/04/27	1	221.50	0	0.00	221.50	1	2,360	0.04%
2023/04/26	1	216.00	1	220.50	221.50	0	2,354	0.00%
2023/04/25	2	226.25	2	221.50	219.50	0	2,351	0.00%
2023/04/24	1	233.00	3	231.50	229.00	-2	2,330	-0.09%
2023/04/21	0	0.00	4	233.88	229.50	-4	2,327	-0.17%
2023/04/20	0	0.00	3	237.50	236.50	-3	2,317	-0.13%
2023/04/19	0	242.50	1	241.00	240.50	-1	2,331	-0.04%
2023/04/18	1	245.00	2	249.50	245.00	-1	2,353	-0.04%
2023/04/17	3	254.50	2	257.25	250.00	1	2,362	0.04%
2023/04/14	2	253.00	2	251.50	253.00	0	2,356	0.00%
2023/04/13	2	250.00	4	248.38	245.50	-2	2,364	-0.08%
2023/04/12	6	251.67	4	247.88	252.50	2	2,351	0.09%
2023/04/11	16	249.59	0	0.00	250.50	16	2,318	0.69%
2023/04/10	2	242.50	0	0.00	240.50	2	2,250	0.09%
2023/03/31	0	0.00	2	238.00	237.50	-2	2,222	-0.09%
2023/03/29	0	0.00	1	233.00	233.00	-1	2,195	-0.05%
2023/03/28	2	243.75	0	0.00	235.50	2	2,189	0.09%
2023/03/27	4	241.25	1	239.00	243.00	3	2,127	0.14%
2023/03/23	0	0.00	12	239.38	239.50	-12	2,111	-0.57%
2023/03/22	7	240.43	10	239.50	241.00	-3	2,098	-0.14%
2023/03/21	48	237.08	8	238.44	237.50	40	2,061	1.94%
2023/03/20	13	232.62	5	234.50	233.00	8	2,014	0.40%
2023/03/10	0	0.00	111.1	224.89	223.50	-111.1	1,881	-5.91%	大賣/鉅額交易
2023/03/07	0	0.00	2	231.75	231.50	-2	1,861	-0.11%
2023/03/06	1	235.00	0	0.00	233.00	1	1,851	0.05%
2023/03/01	1	234.00	0	0.00	230.00	1	1,824	0.05%
2023/02/23	6	237.08	6	237.50	236.50	0	1,774	0.00%
2023/02/22	1	231.50	1	233.00	233.00	0	1,743	0.00%
2023/02/21	3.2	243.69	18	241.67	243.00	-14.8	1,700	-0.87%
2023/02/20	36	223.36	15	224.00	226.00	21	1,603	1.31%
2023/02/17	5	218.90	47	218.44	217.50	-42	1,578	-2.66%
2023/02/16	66	214.20	21	213.81	214.50	45	1,565	2.87%
2023/02/15	1	208.50	4	208.50	208.50	-3	1,628	-0.18%
2023/02/14	3	214.00	1	213.50	210.50	2	1,710	0.12%
2023/02/10	1	211.50	1	211.00	211.00	0	1,908	0.00%
2023/02/09	12	217.75	16	217.94	216.50	-4	1,892	-0.21%
2023/02/08	35	220.09	28	220.55	222.50	7	1,877	0.37%
2023/02/07	24	215.50	24	215.90	215.00	0	1,805	0.00%
2023/02/06	15	212.93	10	213.50	212.50	5	1,788	0.28%
2023/02/03	4	210.50	12	214.33	210.50	-8	1,777	-0.45%
2023/02/02	10	215.30	7.1	214.57	215.00	2.9	1,762	0.17%
2023/02/01	5	214.00	13	212.38	214.50	-8	1,751	-0.46%
2023/01/31	7	206.93	23	208.76	211.50	-16	1,696	-0.94%
2023/01/30	23	195.89	5	194.30	196.50	18	1,583	1.14%
2023/01/16	6	184.42	9	183.72	184.00	-3	1,548	-0.19%
2023/01/13	2	183.50	1	183.00	183.00	1	1,563	0.06%
2023/01/12	8	186.94	1	187.00	187.00	7	1,572	0.45%
2023/01/10	1	185.00	0	0.00	185.00	1	1,629	0.06%
2023/01/09	1	189.50	1	189.00	190.00	0	1,648	0.00%
2023/01/06	3	190.33	6	189.17	189.00	-3	1,646	-0.18%
2023/01/05	3	188.17	4	186.75	186.50	-1	1,626	-0.06%
2023/01/04	1	187.00	39	185.53	185.00	-38	1,611	-2.36%
2023/01/03	37	182.01	22	181.45	185.50	15	1,604	0.93%
2022/12/30	1	179.00	16	178.81	177.50	-15	1,578	-0.95%
2022/12/29	24	177.17	9	176.61	178.00	15	1,591	0.94%
2022/12/28	12	175.58	16	175.31	176.00	-4	1,602	-0.25%
2022/12/27	26	178.65	5	177.00	178.00	21	1,617	1.30%
2022/12/26	1	172.50	9	172.83	172.00	-8	1,614	-0.50%
2022/12/23	9	172.78	5	169.80	173.50	4	1,638	0.24%
2022/12/22	4	175.25	5	174.00	174.00	-1	1,649	-0.06%
2022/12/21	4	173.88	1	174.00	172.50	3	1,661	0.18%
2022/12/20	2	174.00	1	179.00	172.50	1	1,668	0.06%
2022/12/19	7	182.00	18	181.61	179.50	-11	1,677	-0.66%
2022/12/16	13	182.58	32	182.30	185.00	-19	1,675	-1.13%
2022/12/15	31	182.66	25	182.06	183.00	6	1,662	0.36%
2022/12/14	22	179.84	2.1	177.88	181.00	19.9	1,653	1.20%
2022/12/13	4	177.63	3	179.33	176.50	1	1,651	0.06%
2022/12/12	3	179.50	0	0.00	179.00	3	1,659	0.18%
2022/12/09	1	179.50	7	180.36	179.50	-6	1,675	-0.36%
2022/12/08	6	181.33	1	178.00	181.00	5	1,673	0.30%
2022/12/07	1	185.00	4	181.63	180.50	-3	1,678	-0.18%
2022/12/06	4	188.63	0	0.00	184.50	4	1,684	0.24%
2022/12/05	1	192.50	0	0.00	192.00	1	1,665	0.06%
2022/12/02	0	0.00	15	191.57	192.00	-15	1,657	-0.91%
2022/12/01	12	195.38	8	193.94	194.00	4	1,663	0.24%
2022/11/30	4	191.38	0	0.00	190.50	4	1,653	0.24%
2022/11/29	0	0.00	1	187.00	188.00	-1	1,675	-0.06%
2022/11/28	1	188.50	0	0.00	188.00	1	1,693	0.06%
2022/11/25	0	0.00	5	188.50	188.50	-5	1,711	-0.29%
2022/11/24	7	190.36	0	0.00	192.00	7	1,717	0.41%
2022/11/21	0	0.00	2	190.00	187.00	-2	1,762	-0.11%
2022/11/18	2	195.25	3	193.33	189.50	-1	1,780	-0.06%
2022/11/17	11	192.59	9	193.06	193.00	2	1,780	0.11%
2022/11/16	6	193.00	3	191.83	192.00	3	1,791	0.17%
2022/11/15	4	190.50	0	0.00	190.50	4	1,839	0.22%
2022/11/14	0	0.00	6	190.08	189.50	-6	1,836	-0.33%
2022/11/11	4	203.50	10	202.05	196.00	-6	1,828	-0.33%
2022/11/10	7	196.64	25	195.80	197.00	-18	1,764	-1.02%
2022/11/09	162	193.83	19	191.18	195.00	143	1,682	8.50%	大買/鉅額交易
2022/11/08	6	184.50	18	183.92	180.00	-12	1,570	-0.76%
2022/11/07	18	177.61	1	173.50	178.50	17	1,581	1.08%
2022/11/04	4	173.50	4	172.13	174.00	0	1,580	0.00%
2022/11/03	6	173.58	5	171.30	173.50	1	1,581	0.06%
2022/11/02	3	173.67	12	172.42	172.00	-9	1,590	-0.57%
2022/11/01	17	169.35	1	167.50	169.50	16	1,591	1.01%
2022/10/31	3	167.17	5	164.90	165.50	-2	1,598	-0.13%
2022/10/28	4	165.50	29	166.05	164.00	-25	1,603	-1.56%
2022/10/27	32	170.08	7	169.43	171.50	25	1,618	1.54%
2022/10/26	2	169.00	0	0.00	166.50	2	1,634	0.12%
2022/10/25	3	173.00	3	172.33	168.00	0	1,633	0.00%
2022/10/24	2	176.25	0	0.00	173.50	2	1,663	0.12%
2022/10/21	2	173.00	2	172.75	170.50	0	1,664	0.00%
2022/10/20	4	174.75	8	173.88	175.00	-4	1,663	-0.24%
2022/10/19	7	177.71	4	178.13	176.50	3	1,662	0.18%
2022/10/18	5	181.30	28	179.14	180.00	-23	1,674	-1.37%
2022/10/17	29	171.76	14	170.64	178.00	15	1,693	0.89%
2022/10/14	13	167.58	5	165.80	169.50	8	1,688	0.47%
2022/10/13	4	163.13	2	163.25	156.00	2	1,706	0.12%
2022/10/12	1	165.00	8	164.13	165.00	-7	1,700	-0.41%
2022/10/11	7	167.00	6	167.67	166.00	1	1,710	0.06%
2022/10/07	1	174.00	11	173.73	174.50	-10	1,712	-0.58%
2022/10/06	10	173.85	1	172.50	175.50	9	1,740	0.52%
2022/10/05	3	173.00	17	170.85	170.50	-14	1,768	-0.79%
2022/10/04	21	169.88	2	168.50	170.50	19	1,794	1.06%
2022/10/03	3	165.83	9	164.56	164.50	-6	1,787	-0.34%
2022/09/30	13	162.38	9	159.89	164.50	4	1,810	0.22%
2022/09/29	13	159.54	8	159.63	159.00	5	1,807	0.28%
2022/09/28	12	160.67	13	157.35	155.00	-1	1,810	-0.06%
2022/09/27	13	159.27	9	156.72	160.50	4	1,812	0.22%
2022/09/26	0	0.00	7	159.00	157.00	-7	1,815	-0.39%
2022/09/23	1	165.50	6	167.08	165.00	-5	1,824	-0.27%
2022/09/22	8	168.75	2	166.25	169.50	6	1,832	0.33%
2022/09/21	0	0.00	1	168.50	168.00	-1	1,841	-0.05%
2022/09/20	1	170.00	0	0.00	171.00	1	1,848	0.05%
2022/09/19	0	0.00	3	167.83	168.50	-3	1,854	-0.16%
2022/09/16	1	170.50	7	172.93	170.50	-6	1,856	-0.32%
2022/09/15	6	179.42	2	178.00	176.00	4	1,872	0.21%
2022/09/14	2	179.75	3	175.50	178.00	-1	1,895	-0.05%
2022/09/13	1	181.50	0	0.00	180.00	1	1,889	0.05%
2022/09/12	2	180.25	5	178.90	180.00	-3	1,886	-0.16%
2022/09/08	7	178.50	1	173.50	177.50	6	1,904	0.31%
2022/09/07	13	173.50	0	0.00	172.50	13	1,899	0.68%
2022/09/06	2	174.50	4	176.00	174.00	-2	1,888	-0.11%
2022/09/01	1	187.50	0	0.00	187.50	1	1,839	0.05%
2022/08/31	1	191.00	1	189.00	190.50	0	1,831	0.00%
2022/08/30	2	190.00	0	0.00	190.50	2	1,852	0.11%
2022/08/26	0	0.00	13	191.08	189.50	-13	1,829	-0.71%
2022/08/25	0	0.00	2.1	188.52	188.50	-2.1	1,811	-0.11%
2022/08/24	2	186.25	0	0.00	186.00	2	1,821	0.11%
2022/08/23	2	187.00	6	188.42	188.50	-4	1,810	-0.22%
2022/08/22	6	189.92	15	189.67	188.00	-9	1,794	-0.50%
2022/08/19	4	180.00	9	179.72	179.50	-5	1,730	-0.29%
2022/08/18	10.1	177.73	4	177.50	180.50	6.1	1,706	0.36%
2022/08/17	1	172.50	0	0.00	172.50	1	1,667	0.06%
2022/08/16	0	0.00	14	178.11	176.00	-14	1,652	-0.85%
2022/08/15	1	181.00	56	178.13	180.00	-55	1,643	-3.35%
2022/08/12	49	175.43	30.1	176.46	179.50	18.9	1,602	1.18%
2022/08/11	30	169.20	5	167.70	168.50	25	1,544	1.62%
2022/08/10	4	164.38	8	164.25	163.00	-4	1,531	-0.26%
2022/08/09	9	168.11	6	165.58	167.00	3	1,526	0.20%
2022/08/08	7	166.79	0	0.00	166.50	7	1,521	0.46%
2022/08/05	6	165.33	20	164.08	166.00	-14	1,519	-0.92%
2022/08/04	20	159.93	7	158.14	160.00	13	1,519	0.86%
2022/08/03	8	158.56	3	156.67	159.00	5	1,510	0.33%
2022/08/02	2	162.00	15	162.33	161.00	-13	1,492	-0.87%
2022/08/01	8	168.63	15	167.70	167.00	-7	1,478	-0.47%
2022/07/29	24	167.75	2	164.25	167.50	22	1,477	1.49%
2022/07/28	1	164.50	11	160.18	160.00	-10	1,453	-0.69%
2022/07/27	20	161.48	1	162.00	163.50	19	1,446	1.31%
2022/07/26	1	160.00	17	158.91	160.00	-16	1,438	-1.11%
2022/07/25	3	163.67	29	163.67	164.00	-26	1,440	-1.80%
2022/07/22	21	169.62	41	169.33	169.00	-20	1,432	-1.40%
2022/07/21	42	159.12	19	157.03	162.00	23	1,391	1.65%
2022/07/20	28	157.54	82	155.07	155.50	-54	1,379	-3.91%
2022/07/19	13	147.58	33	146.92	148.00	-20	1,361	-1.47%
2022/07/18	98	147.61	15	147.43	148.00	83	1,375	6.04%
2022/07/15	12	142.08	11	141.77	142.00	1	1,376	0.07%
2022/07/14	25	140.26	4	139.25	142.50	21	1,371	1.53%
2022/07/13	7	171.14	0	0.00	170.00	7	1,340	0.52%
2022/07/12	2	171.75	15	174.27	170.50	-13	1,298	-1.00%
2022/07/11	4	185.38	5	186.50	186.00	-1	1,270	-0.08%
2022/07/08	8	187.81	3	184.17	189.00	5	1,267	0.39%
2022/07/07	4	183.88	3	180.17	185.50	1	1,242	0.08%
2022/07/06	6	184.33	13	189.04	181.50	-7	1,239	-0.56%
2022/07/05	4	188.25	1	185.00	190.00	3	1,251	0.24%
2022/07/04	1	189.00	1	188.50	187.00	0	1,244	0.00%
2022/07/01	0	0.00	2	195.00	188.00	-2	1,253	-0.16%
2022/06/30	4	200.88	1	202.00	200.00	3	1,230	0.24%
2022/06/29	5	205.80	2	202.00	206.00	3	1,225	0.24%
2022/06/28	3	203.50	105	202.98	203.00	-102	1,225	-8.32%	大賣/鉅額交易
2022/06/27	3	212.33	6	211.17	211.00	-3	1,240	-0.24%
2022/06/24	3	210.50	2	210.50	207.00	1	1,247	0.08%
2022/06/23	10	204.50	42	200.98	202.50	-32	1,243	-2.57%
2022/06/22	0	0.00	4	218.38	207.00	-4	1,226	-0.33%
2022/06/21	6	223.17	1	219.00	224.50	5	1,203	0.42%
2022/06/20	3	223.00	2	221.00	218.00	1	1,211	0.08%
2022/06/17	6	230.92	2	234.50	228.00	4	1,219	0.33%
2022/06/16	0	0.00	1	245.50	236.00	-1	1,215	-0.08%
2022/06/15	2	244.25	5	243.40	242.50	-3	1,313	-0.23%
2022/06/14	4	244.00	0	0.00	245.50	4	1,364	0.29%
2022/06/13	0	0.00	1	241.50	240.00	-1	1,374	-0.07%
2022/06/10	8	247.00	0	0.00	247.00	8	1,416	0.56%
2022/06/09	2	248.50	38	250.00	249.50	-36	1,432	-2.51%
2022/06/08	7	252.57	38	255.00	252.50	-31	1,441	-2.15%
2022/06/07	2	260.50	0	0.00	260.50	2	1,487	0.13%
2022/06/06	1	258.00	0	0.00	259.00	1	1,514	0.07%
2022/06/02	0	0.00	2	265.50	262.50	-2	1,529	-0.13%
2022/06/01	3	266.50	10	266.00	264.00	-7	1,542	-0.45%
2022/05/31	5	257.30	3	255.50	258.00	2	1,511	0.13%
2022/05/30	3	252.50	6	249.50	254.00	-3	1,517	-0.20%
2022/05/27	3	243.50	0	0.00	244.00	3	1,523	0.20%
2022/05/19	0	0.00	1	244.00	248.00	-1	1,609	-0.06%
2022/05/16	0	0.00	1	249.50	244.00	-1	1,622	-0.06%
2022/05/13	0	0.00	1	249.00	248.00	-1	1,626	-0.06%
2022/05/12	3	248.67	1	247.00	245.50	2	1,642	0.12%
2022/05/11	5	244.10	0	0.00	243.00	5	1,682	0.30%
2022/05/06	1	252.00	0	0.00	251.00	1	1,693	0.06%
2022/05/05	4	257.13	0	0.00	256.00	4	1,702	0.23%
2022/05/04	3	258.00	1	259.50	256.00	2	1,694	0.12%
2022/05/03	1	259.50	0	0.00	259.00	1	1,701	0.06%
2022/04/28	3	249.17	1	253.50	249.50	2	1,716	0.12%
2022/04/27	1	243.00	0	0.00	247.00	1	1,714	0.06%
2022/04/25	2	257.00	0	0.00	256.00	2	1,721	0.12%
2022/04/22	513	262.00	1	260.00	262.00	512	1,732	29.56%	大買/鉅額交易
2022/04/15	0	0.00	3	274.50	273.50	-3	1,870	-0.16%
2022/04/14	0	0.00	2	282.25	280.00	-2	1,895	-0.11%
2022/04/13	2	284.25	0	0.00	283.50	2	1,912	0.10%
2022/04/08	0.1	286.50	0	0.00	286.50	0.1	1,973	0.00%
2022/04/07	0	0.00	1	285.00	284.00	-1	1,983	-0.05%
2022/04/06	0.3	292.00	0	0.00	291.00	0.3	1,976	0.02%
2022/04/01	3	292.50	0	0.00	294.50	3	1,990	0.15%
2022/03/30	1	293.50	0	0.00	292.50	1	2,015	0.05%
2022/03/25	2	301.25	0	0.00	299.00	2	2,090	0.10%
2022/03/18	0	0.00	114	306.59	306.50	-114	2,530	-4.51%	大賣/鉅額交易
2022/03/17	1	304.00	241	299.17	304.50	-240	2,439	-9.84%	大賣/鉅額交易
2022/03/16	0.2	296.00	0	0.00	293.50	0.2	2,409	0.01%
2022/03/14	1	303.00	0	0.00	303.00	1	2,467	0.04%
2022/03/11	1	305.00	1	304.50	305.50	0	2,513	0.00%
2022/03/10	1	306.50	2	307.25	307.00	-1	2,515	-0.04%
2022/03/09	1	297.50	0	0.00	296.50	1	2,504	0.04%
2022/03/08	26	286.58	0	0.00	287.00	26	2,556	1.02%
2022/03/07	1	285.00	2	288.50	284.50	-1	2,646	-0.04%
2022/03/04	2	297.75	0	0.00	296.00	2	2,646	0.08%
2022/03/03	0	0.00	6	300.08	300.00	-6	2,683	-0.22%
2022/03/02	3	299.33	8	294.75	300.00	-5	2,690	-0.19%
2022/03/01	5	295.90	0	0.00	294.50	5	2,687	0.19%
2022/02/25	6	293.42	0	0.00	291.50	6	2,710	0.22%
2022/02/16	1	300.50	3	297.83	296.00	-2	3,107	-0.06%
2022/02/15	2	293.00	0	0.00	293.00	2	3,126	0.06%
2022/02/11	0	0.00	2	297.00	298.00	-2	3,197	-0.06%
2022/02/10	0	0.00	9	289.17	289.00	-9	3,224	-0.28%
2022/02/09	3	291.50	0	0.00	293.00	3	3,278	0.09%
2022/02/07	1	280.00	0	0.00	280.00	1	3,425	0.03%
2022/01/25	11	287.27	10	284.50	282.00	1	3,526	0.03%
2022/01/21	0	0.00	100	286.38	285.00	-100	3,690	-2.71%
2022/01/20	0	0.00	1	287.00	293.50	-1	3,782	-0.03%
2022/01/19	8	287.00	0	0.00	287.00	8	3,804	0.21%
2022/01/18	0	0.00	18	294.00	294.00	-18	3,849	-0.47%
2022/01/17	7	286.57	12	285.83	294.50	-5	3,858	-0.13%
2022/01/14	6	285.50	0	0.00	285.50	6	3,860	0.16%
2022/01/13	1	283.00	0	0.00	280.50	1	3,931	0.03%
2022/01/12	5	291.80	0	0.00	286.50	5	3,910	0.13%
2022/01/11	0	0.00	105	299.80	297.00	-105	3,877	-2.71%	大賣/鉅額交易
2022/01/10	1	307.00	0	0.00	307.00	1	3,866	0.03%
2022/01/07	0	0.00	1	300.00	300.00	-1	3,861	-0.03%
2022/01/06	0	0.00	2	304.00	307.50	-2	3,846	-0.05%
2022/01/05	0	0.00	10	306.25	306.00	-10	3,848	-0.26%
2022/01/04	0	0.00	1	317.00	317.00	-1	3,814	-0.03%
2021/12/30	1	323.00	35	320.47	320.00	-34	3,809	-0.89%
2021/12/29	12	319.50	0	0.00	319.50	12	3,825	0.31%
2021/12/28	1	324.50	1	324.50	322.00	0	3,868	0.00%
2021/12/27	6	320.58	0	0.00	320.50	6	3,900	0.15%
2021/12/23	2	321.50	0	0.00	320.50	2	3,951	0.05%
2021/12/22	0	0.00	1	332.00	321.50	-1	3,997	-0.03%
2021/12/21	2	323.00	1	324.00	325.50	1	3,980	0.03%
2021/12/20	48	327.52	4	329.25	323.00	44	3,956	1.11%
2021/12/17	13	332.62	13	334.31	332.00	0	3,915	0.00%
2021/12/16	3	320.17	3	314.50	324.00	0	3,764	0.00%
2021/12/15	0	0.00	0.2	301.50	305.00	-0.2	3,654	-0.01%
2021/12/14	1.1	290.14	0	0.00	289.50	1.1	3,658	0.03%
2021/12/13	3	303.00	0	0.00	301.50	3	3,658	0.08%
2021/12/09	0.2	303.50	1	312.00	301.00	-0.9	3,716	-0.02%
2021/12/08	0	0.00	5	310.60	311.00	-5	3,699	-0.14%
2021/12/07	5	304.40	1	306.50	306.00	4	3,700	0.11%
2021/12/02	0	0.00	1	291.00	298.00	-1	3,762	-0.03%
2021/11/26	2	276.50	0	0.00	276.00	2	3,945	0.05%
2021/11/25	0	0.00	3	282.33	281.00	-3	4,011	-0.07%
2021/11/24	5	285.40	10	282.85	287.00	-5	4,042	-0.12%
2021/11/23	3	282.83	5	288.90	281.50	-2	4,097	-0.05%
2021/11/22	1	294.50	5	291.50	293.50	-4	4,133	-0.10%
2021/11/19	3	294.00	7	293.79	292.00	-4	4,185	-0.10%
2021/11/18	21	298.07	15	297.17	295.00	6	4,226	0.14%
2021/11/17	61	294.89	15	291.03	294.50	46	4,156	1.11%
2021/11/15	6	284.42	5	284.30	282.00	1	4,145	0.02%
2021/11/12	2	275.50	0	0.00	275.00	2	4,275	0.05%
2021/11/11	2	277.00	2	273.75	273.50	0	4,337	0.00%
2021/11/10	0	0.00	2	278.25	277.00	-2	4,362	-0.05%
2021/11/09	0	0.00	2	276.25	274.50	-2	4,386	-0.05%
2021/11/08	0	0.00	4	267.75	269.00	-4	4,397	-0.09%
2021/11/05	4	265.88	1	259.50	267.00	3	4,471	0.07%
2021/11/04	8	250.38	4	253.88	258.00	4	4,509	0.09%
2021/11/03	17	252.03	1	248.00	251.50	16	4,568	0.35%
2021/11/02	1	246.00	7	252.57	241.50	-6	4,599	-0.13%
2021/11/01	2	257.00	4	261.88	256.50	-2	4,606	-0.04%
2021/10/29	8	268.31	40	270.45	266.50	-32	4,638	-0.69%
2021/10/28	32	265.44	17	263.74	262.00	15	4,625	0.32%
2021/10/27	9	253.72	11	255.23	255.50	-2	4,724	-0.04%
2021/10/26	86	251.09	13	254.19	250.00	73	4,991	1.46%
2021/10/25	5	239.50	7	245.07	245.50	-2	5,128	-0.04%
2021/10/22	2	246.25	19	244.74	246.00	-17	5,276	-0.32%
2021/10/21	104	248.08	20	248.95	238.50	84	5,459	1.54%	大買/
2021/10/20	3	239.17	23	238.83	239.50	-20	5,474	-0.37%
2021/10/19	3	233.67	0	0.00	233.00	3	5,619	0.05%
2021/10/18	1	225.50	0	0.00	225.00	1	5,803	0.02%
2021/10/15	0	0.00	1	228.50	229.50	-1	5,886	-0.02%
2021/10/14	2	224.00	1	222.00	224.00	1	5,979	0.02%
2021/10/13	15	222.33	3	224.17	219.00	12	6,072	0.20%
2021/10/12	1	231.50	3	232.83	226.50	-2	6,150	-0.03%
2021/10/08	7	235.07	1	234.50	234.00	6	6,171	0.10%
2021/10/07	2	233.25	5	236.00	236.00	-3	6,198	-0.05%
2021/10/06	47	228.53	2	229.75	226.50	45	6,219	0.72%
2021/10/05	2	233.00	62	226.60	234.00	-60	6,220	-0.96%
2021/10/04	50	229.11	39	226.41	225.50	11	6,212	0.18%
2021/10/01	1	249.50	6	241.67	238.50	-5	6,222	-0.08%
2021/09/30	1	240.50	52	241.42	244.00	-51	6,236	-0.82%
2021/09/29	32	241.72	276	239.95	238.00	-244	6,259	-3.90%	大賣/鉅額交易
2021/09/28	1	257.00	54	255.65	251.50	-53	6,289	-0.84%
2021/09/27	6	262.08	4	258.63	261.00	2	6,334	0.03%
2021/09/24	267	259.90	9	262.06	259.50	258	6,423	4.02%	大買/鉅額交易
2021/09/23	7	255.64	0	0.00	255.50	7	6,562	0.11%
2021/09/22	0	0.00	4	257.88	260.00	-4	6,609	-0.06%
2021/09/17	4	264.50	5	267.50	268.00	-1	6,628	-0.02%
2021/09/16	2	263.50	1	263.50	262.00	1	6,603	0.02%
2021/09/15	8	256.75	305	255.90	259.00	-297	6,598	-4.50%	大賣/鉅額交易
2021/09/14	4	263.38	0	0.00	265.00	4	6,601	0.06%
2021/09/13	20	265.73	3	265.33	264.00	17	6,631	0.26%
2021/09/10	89	270.17	14	270.64	273.00	75	6,664	1.13%
2021/09/09	6	271.42	13	268.08	267.50	-7	6,652	-0.11%
2021/09/08	1	265.50	6	262.75	263.50	-5	6,629	-0.08%
2021/09/07	3	263.83	22	263.52	261.00	-19	6,637	-0.29%
2021/09/06	16	266.47	254.8	269.86	256.00	-238.8	6,635	-3.60%	大賣/鉅額交易
2021/09/03	8.2	281.91	25	282.88	279.50	-16.8	6,547	-0.26%
2021/09/02	30	287.78	46	292.89	284.50	-16	6,613	-0.24%
2021/09/01	17.2	292.13	6	299.83	300.00	11.2	6,627	0.17%
2021/08/31	1	295.50	1	295.00	295.00	0	6,708	0.00%
2021/08/30	5.2	295.74	2	295.00	301.00	3.2	6,707	0.05%
2021/08/27	35	299.50	58.7	296.16	299.00	-23.7	6,736	-0.35%
2021/08/26	19	305.05	2	308.00	300.50	17	6,732	0.25%
2021/08/25	21	309.38	95.1	310.54	309.00	-74.1	6,766	-1.10%
2021/08/24	63	316.78	24	321.02	314.00	39	6,874	0.57%
2021/08/20	30	318.90	0	0.00	323.50	30	7,014	0.43%
2021/08/18	22	320.09	21	322.55	335.00	1	7,063	0.01%
2021/08/17	1	326.00	2.7	327.74	327.50	-1.7	7,098	-0.02%
2021/08/16	1	352.00	5	343.80	352.00	-4	7,156	-0.06%
2021/08/13	20	363.20	21	363.43	350.00	-1	7,179	-0.01%
2021/08/12	4	368.88	54	370.56	369.50	-50	7,299	-0.68%
2021/08/11	8	368.44	8	369.94	365.00	0	7,450	0.00%
2021/08/10	14	378.68	1	378.50	379.50	13	7,468	0.17%
2021/08/09	1	367.50	29	375.02	363.50	-28	7,435	-0.38%
2021/08/06	6	389.92	91	387.42	393.00	-85	7,460	-1.14%
2021/08/05	7	390.43	107	389.61	389.00	-100	7,524	-1.33%	大賣/
2021/08/04	6	388.92	4	390.38	393.50	2	7,638	0.03%
2021/08/03	5.3	399.23	22	398.57	391.50	-16.7	7,642	-0.22%
2021/08/02	36.2	400.51	9	399.44	398.50	27.2	7,647	0.36%
2021/07/30	29	379.83	65	387.23	384.00	-36	7,545	-0.48%
2021/07/29	137	356.39	62	349.82	367.50	75	7,392	1.01%	大買/
2021/07/28	12	347.13	54	352.43	344.00	-42	7,293	-0.58%
2021/07/27	20	377.15	75.6	367.04	382.00	-55.6	7,221	-0.77%
2021/07/26	10.6	357.80	5	361.80	366.50	5.6	7,111	0.08%
2021/07/23	66	340.14	7	339.00	333.50	59	7,111	0.83%
2021/07/22	35	330.41	16	331.19	335.00	19	7,145	0.27%
2021/07/21	10	313.90	3	310.83	314.00	7	7,007	0.10%
2021/07/20	61	306.62	5	306.80	303.00	56	7,035	0.80%
2021/07/19	9	317.11	90	314.93	318.00	-81	7,030	-1.15%
2021/07/16	360	319.12	495	314.46	311.50	-135	7,035	-1.92%	大買/大賣/鉅額交易
2021/07/15	5	304.60	0	0.00	307.50	5	7,023	0.07%
2021/07/14	15	301.27	3	300.50	300.00	12	7,092	0.17%
2021/07/13	1	300.50	10	310.30	298.50	-9	7,101	-0.13%
2021/07/12	0	0.00	8	314.38	311.00	-8	7,101	-0.11%
2021/07/09	1	317.00	8	311.38	314.50	-7	7,116	-0.10%
2021/07/08	4	319.25	21	316.26	314.00	-17	7,129	-0.24%
2021/07/07	4	324.25	8	318.06	314.00	-4	7,114	-0.06%
2021/07/06	8	315.75	11	315.82	318.50	-3	7,118	-0.04%
2021/07/05	9.1	321.26	17	318.62	319.50	-7.9	7,090	-0.11%
2021/07/02	17	308.38	18	304.72	310.50	-1	7,089	-0.01%
2021/07/01	19	303.50	16	304.66	302.50	3	7,069	0.04%
2021/06/30	23	303.63	7	302.43	313.00	16	7,006	0.23%
2021/06/29	6	289.00	10	291.65	288.00	-4	6,862	-0.06%
2021/06/28	10	287.90	5	286.80	291.00	5	6,829	0.07%
2021/06/25	4	285.63	1	286.50	285.00	3	6,803	0.04%
2021/06/24	6	283.75	3	283.17	283.50	3	6,817	0.04%
2021/06/23	9	283.11	5	281.00	284.50	4	6,836	0.06%
2021/06/22	2	272.25	120	271.85	272.50	-118	6,836	-1.73%	大賣/鉅額交易
2021/06/21	1	281.50	16	276.06	276.50	-15	6,795	-0.22%
2021/06/18	1	285.50	6	286.67	285.00	-5	6,789	-0.07%
2021/06/17	13	290.73	39	287.36	291.50	-26	6,809	-0.38%
2021/06/16	60	294.67	73	294.38	288.50	-13	6,891	-0.19%
2021/06/15	34	295.91	28	294.70	298.00	6	6,932	0.09%
2021/06/11	2	291.75	16	289.25	291.50	-14	6,944	-0.20%
2021/06/10	13	296.62	21	294.52	292.00	-8	7,063	-0.11%
2021/06/09	20	290.08	11	289.18	292.00	9	6,988	0.13%
2021/06/08	21	289.38	19	287.26	284.00	2	6,906	0.03%
2021/06/07	11	277.82	12	275.46	281.50	-1	6,779	-0.01%
2021/06/04	7	283.14	7	278.57	282.50	0	6,695	0.00%
2021/06/03	65	275.72	24	278.27	277.00	41	6,647	0.62%
2021/06/02	17	279.12	106	283.65	274.00	-89	6,584	-1.35%	大賣/
2021/06/01	15	293.27	177	290.75	287.00	-162	6,507	-2.49%	大賣/鉅額交易
2021/05/31	42	282.88	31	282.53	288.50	11	6,388	0.17%
2021/05/28	134	270.31	55	265.83	266.00	79	6,354	1.24%	大買/
2021/05/27	26	261.12	23	258.54	256.50	3	6,303	0.05%
2021/05/26	11	261.59	112	258.34	260.00	-101	6,397	-1.58%	大賣/鉅額交易
2021/05/25	66	276.13	18	272.69	270.00	48	6,366	0.75%
2021/05/24	112	256.13	18	255.11	261.00	94	6,170	1.52%	大買/
2021/05/21	9	236.72	9	234.06	240.00	0	6,019	0.00%
2021/05/20	21	255.69	163	240.36	234.50	-142	5,941	-2.39%	大賣/鉅額交易
2021/05/19	49	249.73	55	245.05	260.00	-6	5,755	-0.10%
2021/05/18	64	238.55	14	233.82	238.00	50	5,525	0.90%
2021/05/17	11	225.00	20	223.33	225.00	-9	5,407	-0.17%
2021/05/14	16	241.56	49	239.47	234.00	-33	5,313	-0.62%
2021/05/13	29	225.55	152	225.77	229.00	-123	5,167	-2.38%	大賣/鉅額交易
2021/05/12	59	229.56	153	224.44	221.00	-94	5,022	-1.87%	大賣/
2021/05/11	9	240.94	194	236.66	236.00	-185	4,829	-3.83%	大賣/鉅額交易
2021/05/10	12	266.42	57	273.93	262.00	-45	4,745	-0.95%
2021/05/07	74	275.38	8	263.63	279.50	66	4,646	1.42%
2021/05/06	12	264.29	190	264.71	257.50	-178	4,543	-3.92%	大賣/鉅額交易
2021/05/05	9	286.39	24	288.54	275.00	-15	4,395	-0.34%
2021/05/04	36	302.42	17	299.00	303.50	19	4,306	0.44%
2021/05/03	21	319.17	62	310.63	311.50	-41	4,231	-0.97%
2021/04/29	8	318.94	2	313.50	314.50	6	4,165	0.14%
2021/04/28	185.1	328.04	3	330.00	326.50	182.1	4,074	4.47%	大買/鉅額交易
2021/04/27	1	318.00	6	310.42	309.50	-5	3,885	-0.13%
2021/04/26	2	311.75	11	308.77	317.50	-9	3,835	-0.23%
2021/04/23	8	286.31	130	277.12	300.00	-122	3,752	-3.25%	大賣/鉅額交易
2021/04/22	3	291.83	38	279.95	273.00	-35	3,717	-0.94%
2021/04/21	253	274.49	8	265.13	276.50	245	3,642	6.73%	大買/鉅額交易
2021/04/20	12	266.50	6	259.08	261.00	6	3,656	0.16%
2021/04/19	48	248.29	3	253.33	247.00	45	3,569	1.26%
2021/04/16	3	248.50	2	244.00	245.50	1	3,584	0.03%
2021/04/15	272	235.14	0	0.00	237.00	272	3,576	7.61%	大買/鉅額交易
2021/04/14	0	0.00	3	222.67	227.00	-3	3,562	-0.08%
2021/04/13	1	241.00	6	236.92	232.00	-5	3,549	-0.14%
2021/04/12	6	235.50	2	236.50	235.50	4	3,591	0.11%
2021/04/09	1	254.00	4	254.50	253.50	-3	3,558	-0.08%
2021/04/08	4	264.38	3	264.33	256.50	1	3,553	0.03%
2021/04/07	6	251.92	6	246.83	253.00	0	3,483	0.00%
2021/04/06	11	242.64	3	241.17	243.00	8	3,490	0.23%
2021/04/01	0	0.00	1	242.50	233.50	-1	3,549	-0.03%
2021/03/31	4	246.50	3	242.00	239.00	1	3,541	0.03%
2021/03/30	2	239.50	7	239.71	239.00	-5	3,532	-0.14%
2021/03/29	58	239.96	1	235.50	242.00	57	3,543	1.61%
2021/03/26	3	237.83	7	235.14	236.00	-4	3,604	-0.11%
2021/03/25	1	236.50	0	0.00	235.50	1	3,622	0.03%
2021/03/24	4	231.25	0	0.00	233.50	4	3,630	0.11%
2021/03/23	0	0.00	47	230.39	230.50	-47	3,649	-1.29%
2021/03/22	10	245.45	20	242.00	239.00	-10	3,672	-0.27%
2021/03/19	75	243.11	207	233.45	243.50	-132	3,623	-3.64%	大賣/鉅額交易
2021/03/18	11	235.82	3	233.33	235.00	8	3,529	0.23%
2021/03/17	14	230.96	65.4	225.71	223.00	-51.4	3,487	-1.47%
2021/03/16	67	221.29	30	214.37	227.00	37	3,396	1.09%
2021/03/15	7	209.14	9	205.72	211.00	-2	3,219	-0.06%
2021/03/12	11	201.41	23	204.07	203.00	-12	3,156	-0.38%
2021/03/11	51	194.05	27	197.63	195.00	24	3,128	0.77%
2021/03/09	3	190.17	25	190.52	190.00	-22	3,097	-0.71%
2021/03/08	5	199.40	21	196.26	196.50	-16	3,071	-0.52%
2021/03/05	1	200.50	1	195.00	200.00	0	3,046	0.00%
2021/03/04	2	214.00	3	202.67	201.50	-1	2,995	-0.03%
2021/03/03	41	202.49	22	200.52	208.00	19	2,919	0.65%
2021/03/02	1	207.50	80	212.13	212.50	-79	2,772	-2.85%
2021/02/26	208	191.19	966	193.15	193.50	-758	2,719	-27.87%	大買/大賣/鉅額交易
2021/02/25	870	192.22	128	185.32	192.50	742	2,535	29.26%	大買/大賣/鉅額交易
2021/02/24	31	177.58	65	177.09	175.00	-34	2,448	-1.39%
2021/02/23	0	0.00	2	173.00	173.50	-2	2,411	-0.08%
2021/02/22	0	0.00	1	176.00	175.50	-1	2,407	-0.04%
2021/02/19	1	174.50	0	0.00	175.00	1	2,392	0.04%
2021/02/18	32	172.53	79	173.66	173.50	-47	2,384	-1.97%
2021/02/17	81	173.84	14	175.14	175.50	67	2,378	2.82%
2021/02/05	0	0.00	31	168.15	168.00	-31	2,337	-1.33%
2021/02/04	11	164.05	3	163.67	163.50	8	2,314	0.35%
2021/02/03	5	164.60	5	164.50	164.50	0	2,313	0.00%
2021/02/02	11	162.95	0	0.00	163.00	11	2,317	0.47%
2021/02/01	6	160.92	81	160.52	161.00	-75	2,329	-3.22%
2021/01/29	21	163.90	0	0.00	160.50	21	2,312	0.91%
2021/01/28	50	166.20	3	167.67	165.50	47	2,295	2.05%
2021/01/27	3	171.17	0	0.00	170.00	3	2,285	0.13%
2021/01/26	41	168.46	0	0.00	167.50	41	2,279	1.80%
2021/01/25	62	172.12	48	174.22	171.50	14	2,264	0.62%
2021/01/22	64	176.55	18	176.00	178.00	46	2,231	2.06%
2021/01/21	102	169.91	3	169.00	171.50	99	2,189	4.52%	大買/
2021/01/20	0	0.00	7	169.79	170.00	-7	2,158	-0.32%
2021/01/19	2	176.25	1	175.50	175.50	1	2,126	0.05%
2021/01/18	235	175.67	30	176.67	177.00	205	2,101	9.76%	大買/鉅額交易
2021/01/15	0	0.00	2	174.25	175.00	-2	2,070	-0.10%
2021/01/14	1	172.00	1	172.00	172.00	0	2,011	0.00%
2021/01/13	225	167.94	2	169.00	170.50	223	1,965	11.35%	大買/鉅額交易
2021/01/12	0	0.00	16	164.34	164.00	-16	1,858	-0.86%
2021/01/11	5	169.70	0	0.00	166.50	5	1,834	0.27%
2021/01/07	1	165.00	5	165.40	165.00	-4	1,717	-0.23%
2021/01/06	0	0.00	3	164.00	163.50	-3	1,680	-0.18%
2021/01/05	65	164.64	5	162.50	167.00	60	1,638	3.66%
2021/01/04	5	160.50	2	163.00	163.00	3	1,561	0.19%
2020/12/31	6	163.42	7	163.43	162.50	-1	1,530	-0.07%
2020/12/30	2	162.75	0	0.00	161.50	2	1,494	0.13%
2020/12/29	11	162.64	7	163.71	161.00	4	1,469	0.27%
2020/12/28	8	161.00	24	165.94	164.00	-16	1,398	-1.14%
2020/12/25	5	159.70	0	0.00	159.00	5	1,290	0.39%
2020/12/24	5	160.50	3	160.83	160.00	2	1,257	0.16%
2020/12/23	4	159.38	2	158.50	158.50	2	1,215	0.16%
2020/12/22	46	160.95	102.1	160.15	154.50	-56.1	1,175	-4.77%	大賣/
2020/12/21	53.3	155.65	0	0.00	156.00	53.3	1,081	4.93%
2020/12/18	41.2	153.48	1	148.50	153.50	40.2	1,012	3.97%
2020/12/17	5	149.70	13	149.38	150.00	-8	948	-0.84%
2020/12/16	15	149.83	8	148.00	147.50	7	910	0.77%
2020/12/15	5	142.90	4	143.50	143.00	1	814	0.12%
2020/12/14	7	142.21	12	143.50	141.00	-5	787	-0.63%
2020/12/11	35	145.17	21	143.74	145.00	14	761	1.84%
2020/12/08	2	141.50	0	0.00	140.00	2	672	0.30%
2020/12/03	1	137.00	1	137.00	137.00	0	638	0.00%
2020/11/30	0	0.00	14	139.14	140.00	-14	664	-2.11%
2020/11/25	0	0.00	1	137.00	137.00	-1	734	-0.14%
2020/11/23	2	139.00	4	138.50	138.00	-2	772	-0.26%
2020/11/19	1	137.00	62	136.88	137.50	-61	820	-7.44%
2020/11/18	3	137.67	0	0.00	137.50	3	824	0.36%
2020/11/17	1	138.00	1	137.00	136.00	0	827	0.00%
2020/11/16	2	137.00	1	136.00	137.00	1	853	0.12%
2020/11/13	5	134.40	0	0.00	134.50	5	854	0.58%
2020/11/12	1	134.00	1	133.00	134.50	0	860	0.00%
2020/11/11	3	133.50	2	133.25	133.50	1	861	0.12%
2020/11/10	7	133.86	4	132.88	132.00	3	863	0.35%
2020/11/09	15	134.00	7	133.50	132.50	8	863	0.93%
2020/11/06	4	130.75	1	130.50	129.50	3	862	0.35%
2020/11/04	3	128.00	2	126.25	128.00	1	930	0.11%
2020/11/03	4	125.25	0	0.00	126.00	4	987	0.40%
2020/11/02	0	0.00	4	123.50	122.50	-4	1,012	-0.39%
2020/10/30	0	0.00	3	126.33	126.00	-3	1,027	-0.29%
2020/10/29	2	127.50	2	126.00	127.50	0	1,042	0.00%
2020/10/28	1	129.00	2	128.75	128.00	-1	1,075	-0.09%
2020/10/27	0	0.00	1	129.50	130.00	-1	1,122	-0.09%
2020/10/26	1	130.00	0	0.00	130.50	1	1,142	0.09%
2020/10/23	2	130.50	1	131.50	130.50	1	1,162	0.09%
2020/10/22	0	0.00	3	128.50	131.00	-3	1,185	-0.25%
2020/10/20	1	130.00	0	0.00	130.00	1	1,237	0.08%
2020/10/19	1	129.00	1	129.00	129.00	0	1,264	0.00%
2020/10/16	3	128.17	0	0.00	127.50	3	1,279	0.23%
2020/10/15	1	131.00	0	0.00	129.00	1	1,306	0.08%
2020/10/13	0	0.00	2	126.00	129.00	-2	1,343	-0.15%
2020/10/12	0	0.00	4	127.25	127.00	-4	1,345	-0.30%
2020/10/08	3	130.00	0	0.00	130.00	3	1,354	0.22%
2020/10/07	1	132.00	3	131.67	132.00	-2	1,358	-0.15%
2020/10/06	1	134.50	0	0.00	133.00	1	1,369	0.07%
2020/10/05	1	131.50	0	0.00	131.50	1	1,396	0.07%
2020/09/30	0	0.00	1	128.00	130.50	-1	1,477	-0.07%
2020/09/29	1	129.00	0	0.00	129.00	1	1,508	0.07%
2020/09/28	2	129.75	0	0.00	130.00	2	1,578	0.13%
2020/09/25	0	0.00	4	127.25	126.50	-4	1,651	-0.24%
2020/09/24	1	130.50	4	130.88	129.50	-3	1,656	-0.18%
2020/09/23	0	0.00	3	134.83	135.00	-3	1,660	-0.18%
2020/09/22	1	136.50	3	136.33	136.50	-2	1,682	-0.12%
2020/09/21	0	0.00	2	141.00	138.50	-2	1,680	-0.12%
2020/09/18	0	0.00	2	142.75	142.50	-2	1,688	-0.12%
2020/09/17	2	144.00	2	143.75	143.00	0	1,712	0.00%
2020/09/16	1	142.50	0	0.00	142.00	1	1,735	0.06%
2020/09/15	1	142.50	0	0.00	142.50	1	1,749	0.06%
2020/09/14	2	143.00	1	141.00	142.00	1	1,799	0.06%
2020/09/11	2	141.25	1	141.50	141.00	1	1,819	0.05%
2020/09/10	2	143.00	7	143.50	141.50	-5	1,873	-0.27%
2020/09/09	3	143.67	3	142.33	144.00	0	1,915	0.00%
2020/09/08	10	145.30	8	144.25	143.00	2	1,955	0.10%
2020/09/07	3	143.17	6	145.08	143.00	-3	1,997	-0.15%
2020/09/04	2	143.50	2	140.75	144.00	0	2,148	0.00%
2020/09/03	2	143.50	6	144.33	142.50	-4	2,281	-0.18%
2020/09/02	7	149.93	5	149.60	146.00	2	2,309	0.09%
2020/09/01	4	145.75	45	144.00	145.00	-41	2,386	-1.72%
2020/08/31	10	147.35	51	144.43	144.00	-41	2,438	-1.68%
2020/08/28	15	146.77	6	144.58	146.50	9	2,489	0.36%
2020/08/27	5	144.30	25	144.06	142.50	-20	2,510	-0.80%
2020/08/26	19	144.00	23	141.11	144.00	-4	2,542	-0.16%
2020/08/25	117	139.26	12	138.96	141.00	105	2,556	4.11%	大買/鉅額交易
2020/08/24	7	134.00	0	0.00	134.50	7	2,585	0.27%
2020/08/21	9	131.17	52	131.74	132.00	-43	2,793	-1.54%
2020/08/20	11	131.18	5	130.20	130.00	6	2,841	0.21%
2020/08/19	12	138.88	4	137.25	137.50	8	2,890	0.28%
2020/08/18	2	143.00	8	142.44	141.00	-6	2,913	-0.21%
2020/08/17	8	144.81	9	143.39	143.50	-1	2,956	-0.03%
2020/08/14	9	143.17	0	0.00	143.50	9	3,019	0.30%
2020/08/13	1	142.00	2	142.50	141.50	-1	3,106	-0.03%
2020/08/12	4	140.75	1	141.50	141.50	3	3,200	0.09%
2020/08/11	8	142.44	0	0.00	141.50	8	3,208	0.25%
2020/08/10	6	145.75	10	147.05	145.00	-4	3,189	-0.13%
2020/08/07	12	152.29	6	152.08	150.50	6	3,168	0.19%
2020/08/06	8	150.50	17	150.59	149.00	-9	3,121	-0.29%
2020/08/05	17	147.82	1	148.00	148.00	16	3,108	0.51%
2020/08/04	6	142.50	2	143.00	143.50	4	3,131	0.13%
2020/08/03	3	145.67	10	146.55	144.00	-7	3,174	-0.22%
2020/07/31	14	148.71	15	148.50	150.00	-1	3,178	-0.03%
2020/07/30	15	141.43	0	0.00	143.00	15	3,146	0.48%
2020/07/29	2	146.25	1	146.00	147.00	1	3,152	0.03%
2020/07/28	2	148.50	1	151.50	145.50	1	3,158	0.03%
2020/07/27	4	151.75	1	152.00	151.50	3	3,174	0.09%
2020/07/24	4	157.38	3	160.50	155.50	1	3,196	0.03%
2020/07/23	1	160.50	4	159.25	159.50	-3	3,178	-0.09%
2020/07/22	4	157.63	1	157.00	157.50	3	3,166	0.09%
2020/07/21	4	157.88	1	159.00	156.50	3	3,173	0.09%
2020/07/20	2	158.25	5	157.70	158.00	-3	3,167	-0.09%
2020/07/17	4	158.88	5	158.00	157.00	-1	3,173	-0.03%
2020/07/16	2	156.75	0	0.00	156.00	2	3,175	0.06%
2020/07/15	2	157.25	3	157.67	155.50	-1	3,179	-0.03%
2020/07/14	3	156.00	3	155.67	156.50	0	3,192	0.00%
2020/07/13	2	155.75	1	155.50	155.50	1	3,203	0.03%
2020/07/10	1	155.50	12	156.42	155.00	-11	3,237	-0.34%
2020/07/09	17	162.06	3	162.00	159.50	14	3,225	0.43%
2020/07/08	0	0.00	6	156.58	156.50	-6	3,160	-0.19%
2020/07/07	7	160.93	18	159.64	157.50	-11	3,150	-0.35%
2020/07/06	20	160.33	3	159.50	162.50	17	3,119	0.54%
2020/07/03	1	156.00	1	156.00	156.00	0	3,075	0.00%
2020/07/02	0	0.00	4	157.13	157.00	-4	3,129	-0.13%
2020/07/01	4	156.13	0	0.00	156.50	4	3,160	0.13%
2020/06/30	1	153.50	28	153.27	154.00	-27	3,162	-0.85%
2020/06/24	1	155.50	1	156.00	155.00	0	3,191	0.00%
2020/06/23	0	0.00	3	156.50	156.50	-3	3,236	-0.09%
2020/06/22	8	156.06	1	156.50	156.00	7	3,256	0.21%
2020/06/19	0	0.00	2	156.00	153.00	-2	3,275	-0.06%
2020/06/18	0	0.00	5	155.20	156.00	-5	3,260	-0.15%
2020/06/17	4	157.50	11	155.86	157.00	-7	3,260	-0.21%
2020/06/16	10	155.90	34	152.53	156.00	-24	3,262	-0.74%
2020/06/15	2	152.25	135	152.70	151.00	-133	3,277	-4.06%	大賣/鉅額交易
2020/06/12	2	154.75	6	152.50	156.50	-4	3,297	-0.12%
2020/06/11	170	161.90	14	160.32	155.50	156	3,298	4.73%	大買/鉅額交易
2020/06/10	10	158.50	5	157.60	159.00	5	3,196	0.16%
2020/06/09	1	152.00	1	150.50	151.50	0	3,126	0.00%
2020/06/08	2	155.50	21	156.60	154.00	-19	3,145	-0.60%
2020/06/05	15	154.40	5	152.50	155.50	10	3,046	0.33%
2020/06/04	13	149.77	156	149.40	150.50	-143	3,019	-4.74%	大賣/鉅額交易
2020/06/03	50	154.49	0	0.00	153.50	50	2,996	1.67%
2020/06/02	1	155.00	3	153.67	152.00	-2	2,976	-0.07%
2020/06/01	1	153.50	122	152.88	153.00	-121	3,016	-4.01%	大賣/鉅額交易
2020/05/29	8	152.25	1	153.00	152.00	7	3,039	0.23%
2020/05/28	310	158.79	299	159.59	155.50	11	3,012	0.37%	大買/大賣/
2020/05/27	2	150.50	2	150.50	150.00	0	2,838	0.00%
2020/05/26	8	150.13	80	149.70	148.00	-72	2,805	-2.57%
2020/05/25	1	143.50	1	148.00	147.50	0	2,732	0.00%
2020/05/22	3	145.33	5	143.90	143.00	-2	2,720	-0.07%
2020/05/21	6	149.08	0	0.00	149.50	6	2,692	0.22%
2020/05/20	2	147.25	56	147.25	147.00	-54	2,648	-2.04%
2020/05/19	13	147.88	11	149.27	152.00	2	2,576	0.08%
2020/05/18	3	141.33	2	139.00	138.50	1	2,507	0.04%
2020/05/15	1	144.50	0	0.00	142.00	1	2,504	0.04%
2020/05/14	0	0.00	4	147.75	143.00	-4	2,510	-0.16%
2020/05/13	4	148.25	0	0.00	148.50	4	2,525	0.16%
2020/05/12	2	147.25	0	0.00	147.50	2	2,569	0.08%
2020/05/11	32	152.52	37	151.74	149.50	-5	2,596	-0.19%
2020/05/08	9	148.00	7	147.57	148.50	2	2,577	0.08%
2020/05/07	6	139.92	0	0.00	144.50	6	2,526	0.24%
2020/05/06	0	0.00	2	143.25	142.00	-2	2,509	-0.08%
2020/05/05	1	144.00	4	143.13	142.50	-3	2,498	-0.12%
2020/05/04	6	144.42	1	143.00	144.00	5	2,476	0.20%
2020/04/30	95	144.91	1	144.00	146.50	94	2,455	3.83%
2020/04/29	0	0.00	2	142.00	139.00	-2	2,416	-0.08%
2020/04/27	1	136.00	1	135.50	136.00	0	2,402	0.00%
2020/04/24	2	135.50	1	135.50	135.50	1	2,398	0.04%
2020/04/23	1	135.00	0	0.00	134.50	1	2,387	0.04%
2020/04/21	0	0.00	1	132.38	128.50	-1	2,359	-0.04%
2020/04/20	1	134.00	0	0.00	133.50	1	2,351	0.04%
2020/04/16	3	132.17	0	0.00	133.00	3	2,364	0.13%
2020/04/15	0	0.00	1	134.50	133.00	-1	2,349	-0.04%
2020/04/14	0	0.00	3	131.50	132.50	-3	2,332	-0.13%
2020/04/13	1	132.50	0	0.00	129.00	1	2,336	0.04%
2020/04/10	0	0.00	2	128.50	131.50	-2	2,333	-0.09%
2020/04/09	0	0.00	3	129.17	128.50	-3	2,322	-0.13%
2020/04/08	3	131.67	13	132.23	132.50	-10	2,296	-0.44%
2020/04/07	8	133.88	6	131.92	133.00	2	2,274	0.09%
2020/04/06	5	125.61	0	0.00	127.00	5	2,220	0.23%
2020/04/01	1	119.50	1	120.50	120.50	0	2,192	0.00%
2020/03/31	95	119.03	0	0.00	118.00	95	2,175	4.37%
2020/03/30	2	117.75	0	0.00	118.00	2	2,159	0.09%
2020/03/27	8	121.06	5	117.50	117.50	3	2,158	0.14%
2020/03/26	1	114.50	1	113.50	114.50	0	2,113	0.00%
2020/03/25	2	115.75	2	115.00	114.50	0	2,120	0.00%
2020/03/24	1	110.00	0	0.00	110.00	1	2,090	0.05%
2020/03/23	8	102.81	8	102.19	102.00	0	2,072	0.00%
2020/03/20	3	107.17	4	107.38	107.50	-1	2,062	-0.05%
2020/03/19	9	104.78	69	103.16	101.00	-60	2,023	-2.96%
2020/03/18	31	120.32	7	116.64	112.00	24	1,984	1.21%
2020/03/17	23	121.91	2	118.00	119.00	21	1,933	1.09%
2020/03/16	25	132.74	7	131.07	123.00	18	1,898	0.95%
2020/03/13	12	130.46	7	126.14	133.00	5	1,838	0.27%
2020/03/12	6	143.83	2	143.75	139.00	4	1,783	0.22%
2020/03/11	0	0.00	15	155.00	151.00	-15	1,737	-0.86%
2020/03/10	18	155.36	1	152.50	156.50	17	1,731	0.98%
2020/03/09	3	156.67	4	161.63	151.00	-1	1,696	-0.06%
2020/03/06	32	162.92	11	161.86	162.50	21	1,661	1.26%
2020/03/05	96	161.78	0	0.00	162.00	96	1,640	5.85%
2020/03/04	3	155.00	1	154.50	155.00	2	1,574	0.13%
2020/03/03	0	0.00	1	152.50	155.00	-1	1,526	-0.07%
2020/03/02	4	141.13	191	139.61	141.00	-187	1,528	-12.23%	大賣/鉅額交易
2020/02/27	1	144.00	35	145.14	144.00	-34	1,495	-2.27%
2020/02/26	5	151.50	0	0.00	149.50	5	1,493	0.33%
2020/02/25	1	149.50	0	0.00	150.00	1	1,496	0.07%
2020/02/21	0	0.00	91	156.26	156.00	-91	1,473	-6.18%
2020/02/20	0	0.00	7	161.29	159.50	-7	1,469	-0.48%
2020/02/19	12	161.96	1	162.00	162.00	11	1,485	0.74%
2020/02/18	1	165.00	217	162.24	160.50	-216	1,480	-14.59%	大賣/鉅額交易
2020/02/14	6	164.92	1	167.00	166.00	5	1,477	0.34%
2020/02/13	10	167.00	102	166.66	164.00	-92	1,480	-6.21%	大賣/
2020/02/12	12	164.25	50	163.45	166.50	-38	1,456	-2.61%
2020/02/11	3	158.17	0	0.00	157.00	3	1,439	0.21%
2020/02/10	0	0.00	12	153.00	155.50	-12	1,487	-0.81%
2020/02/07	68	158.60	6	154.25	157.50	62	1,538	4.03%
2020/02/06	6	153.75	7	154.43	154.50	-1	1,538	-0.06%
2020/02/05	85	153.96	0	0.00	152.50	85	1,550	5.48%
2020/02/04	1	152.00	0	0.00	152.00	1	1,555	0.06%
2020/02/03	0	0.00	4	145.88	148.50	-4	1,620	-0.25%
2020/01/31	3	155.17	0	0.00	154.50	3	1,624	0.18%
2020/01/30	0	0.00	28	153.27	151.00	-28	1,668	-1.68%
2020/01/20	10	167.25	2	167.25	167.00	8	1,737	0.46%
2020/01/17	12	167.25	3	167.00	167.00	9	1,762	0.51%
2020/01/16	57	168.65	0	0.00	169.00	57	1,796	3.17%
2020/01/15	10	168.00	6	169.00	168.00	4	1,809	0.22%
2020/01/14	5	170.00	32	168.09	170.50	-27	1,852	-1.46%
2020/01/13	30	166.62	4	163.00	168.50	26	1,957	1.33%
2020/01/10	15	162.63	9	162.56	161.50	6	1,988	0.30%
2020/01/09	17	165.76	0	0.00	165.00	17	1,987	0.86%
2020/01/08	15	164.67	8	164.75	163.00	7	2,010	0.35%
2020/01/07	26	166.58	0	0.00	168.00	26	2,032	1.28%
2020/01/06	30	165.17	3	165.67	165.00	27	2,034	1.33%
2020/01/03	30	168.67	10	169.05	167.00	20	2,067	0.97%
2020/01/02	30	169.58	0	0.00	170.00	30	2,109	1.42%
2019/12/31	40	166.75	105	166.31	167.50	-65	2,127	-3.05%	大賣/
2019/12/30	2	167.50	157	168.27	168.00	-155	2,226	-6.96%	大賣/鉅額交易
2019/12/27	9	171.28	0	0.00	170.50	9	2,271	0.40%
2019/12/25	8	168.50	0	0.00	168.50	8	2,338	0.34%
2019/12/24	4	170.00	4	166.50	166.50	0	2,346	0.00%
2019/12/23	9	170.28	14	174.14	170.00	-5	2,337	-0.21%
2019/12/20	122	173.91	1	169.50	173.00	121	2,325	5.20%	大買/鉅額交易
2019/12/19	55	169.25	11	168.55	169.00	44	2,291	1.92%
2019/12/18	0	0.00	12	168.46	167.50	-12	2,298	-0.52%
2019/12/17	10	169.50	14	169.36	169.00	-4	2,306	-0.17%
2019/12/16	10	170.00	17	170.12	170.00	-7	2,323	-0.30%
2019/12/13	21	170.62	1	171.00	170.50	20	2,384	0.84%
2019/12/12	0	0.00	10	170.10	167.50	-10	2,441	-0.41%
2019/12/11	0	0.00	7	170.36	168.50	-7	2,493	-0.28%
2019/12/09	0	0.00	8	172.63	171.00	-8	2,707	-0.30%
2019/12/06	16	176.00	45	173.70	176.00	-29	2,721	-1.07%
2019/12/05	32	173.16	4	171.75	174.00	28	2,741	1.02%
2019/12/04	14	169.50	6	168.00	169.00	8	2,772	0.29%
2019/12/03	8	168.44	0	0.00	169.50	8	2,904	0.28%
2019/12/02	0	0.00	47	165.30	166.50	-47	2,910	-1.61%
2019/11/29	10	172.25	31	171.84	169.00	-21	2,942	-0.71%
2019/11/28	11	175.45	23	175.26	174.00	-12	2,974	-0.40%
2019/11/27	132	176.11	32	176.61	178.00	100	2,989	3.35%	大買/
2019/11/26	5	172.50	6	173.42	172.50	-1	2,983	-0.03%
2019/11/25	24	173.77	19	173.53	173.00	5	3,003	0.17%
2019/11/22	28	170.96	23	169.80	171.00	5	3,022	0.17%
2019/11/21	19	168.61	16	167.84	170.00	3	3,064	0.10%
2019/11/20	0	0.00	17	169.18	168.00	-17	3,109	-0.55%
2019/11/19	22	170.41	23	170.59	169.50	-1	3,177	-0.03%
2019/11/18	17	169.53	17	170.12	170.00	0	3,235	0.00%
2019/11/15	3	167.83	98	166.33	166.00	-95	3,416	-2.78%
2019/11/14	0	0.00	3	166.50	165.50	-3	3,500	-0.09%
2019/11/13	2	167.75	8	169.38	168.00	-6	3,525	-0.17%
2019/11/12	10	170.20	44	169.52	172.50	-34	3,555	-0.96%
2019/11/11	2	166.00	23	164.65	164.50	-21	3,555	-0.59%
2019/11/08	16	170.31	11	171.23	170.00	5	3,568	0.14%
2019/11/07	5	168.20	154	170.94	172.00	-149	3,572	-4.17%	大賣/鉅額交易
2019/11/06	15	177.87	10	176.50	175.50	5	3,547	0.14%
2019/11/05	18	180.28	2	179.75	181.00	16	3,536	0.45%
2019/11/04	10	182.00	2	182.75	181.50	8	3,568	0.22%
2019/11/01	3	183.17	0	0.00	183.50	3	3,571	0.08%
2019/10/31	32	181.61	48	183.18	182.00	-16	3,576	-0.45%
2019/10/29	47	188.57	39	191.33	188.50	8	3,583	0.22%
2019/10/28	55	192.00	30	191.08	194.50	25	3,545	0.71%
2019/10/25	11	186.64	11	184.09	185.00	0	3,470	0.00%
2019/10/24	10	184.00	0	0.00	184.50	10	3,465	0.29%
2019/10/23	0	0.00	11	181.00	180.00	-11	3,461	-0.32%
2019/10/22	9	182.44	25	179.00	183.00	-16	3,489	-0.46%
2019/10/21	50	182.86	67	187.46	177.50	-17	3,476	-0.49%
2019/10/18	26	182.21	9	179.44	181.50	17	3,391	0.50%
2019/10/17	14	177.11	2	175.50	179.00	12	3,356	0.36%
2019/10/16	12	174.83	52	175.92	173.50	-40	3,372	-1.19%
2019/10/15	64	179.90	0	0.00	176.50	64	3,435	1.86%
2019/10/14	9	176.22	1	177.50	176.00	8	3,465	0.23%
2019/10/09	1	174.00	11	176.64	174.00	-10	3,480	-0.29%
2019/10/08	6	175.50	2	181.50	175.00	4	3,501	0.11%
2019/10/07	3	180.50	60	181.85	179.50	-57	3,551	-1.61%
2019/10/04	63	182.42	45	181.86	183.00	18	3,546	0.51%
2019/10/03	12	172.88	0	0.00	177.00	12	3,465	0.35%
2019/10/02	0	0.00	15	174.03	170.50	-15	3,438	-0.44%
2019/10/01	14	170.14	0	0.00	171.00	14	3,375	0.41%
2019/09/26	0	0.00	3	170.50	170.00	-3	3,409	-0.09%
2019/09/25	5	172.90	0	0.00	174.50	5	3,468	0.14%
2019/09/24	0	0.00	10	175.85	171.50	-10	3,555	-0.28%
2019/09/23	8	174.88	0	0.00	175.50	8	3,562	0.22%
2019/09/19	0	0.00	42	170.45	171.00	-42	3,587	-1.17%
2019/09/18	22	167.95	26	171.12	169.00	-4	3,576	-0.11%
2019/09/17	17	179.97	43	176.34	174.50	-26	3,519	-0.74%
2019/09/16	1	180.50	15	177.70	174.50	-14	3,476	-0.40%
2019/09/12	17	177.09	38	176.87	178.00	-21	3,450	-0.61%
2019/09/11	32	167.47	68	168.62	174.00	-36	3,446	-1.04%
2019/09/10	30	167.48	10	166.50	164.00	20	3,438	0.58%
2019/09/09	0	0.00	17	165.53	164.50	-17	3,491	-0.49%
2019/09/06	31	162.66	25	162.32	165.00	6	3,514	0.17%
2019/09/05	56	158.96	37	162.89	164.00	19	3,564	0.53%
2019/09/04	11	155.23	22	154.34	154.50	-11	3,461	-0.32%
2019/09/03	11	153.50	166	155.17	153.50	-155	3,516	-4.41%	大賣/鉅額交易
2019/09/02	7	158.14	18	160.61	158.00	-11	3,536	-0.31%
2019/08/30	4	161.75	4	161.25	162.00	0	3,525	0.00%
2019/08/29	8	159.31	6	160.50	158.50	2	3,568	0.06%
2019/08/28	22	158.11	37	158.42	161.00	-15	3,608	-0.42%
2019/08/27	12	163.63	3	162.83	160.50	9	3,630	0.25%
2019/08/26	44	157.09	13	158.04	158.50	31	3,671	0.84%
2019/08/23	1	165.00	27	163.52	162.00	-26	3,647	-0.71%
2019/08/22	27	166.65	22	165.43	167.00	5	3,616	0.14%
2019/08/21	30	164.03	24	164.08	164.00	6	3,559	0.17%
2019/08/20	25	164.00	37	163.19	162.50	-12	3,532	-0.34%
2019/08/19	25	150.16	60	154.36	158.00	-35	3,401	-1.03%
2019/08/16	35	143.79	4	143.25	144.00	31	3,343	0.93%
2019/08/15	12	138.58	3	142.17	144.50	9	3,412	0.26%
2019/08/14	90	143.33	40	142.73	140.50	50	3,452	1.45%
2019/08/13	2	142.50	7	139.21	141.50	-5	3,561	-0.14%
2019/08/12	37	140.88	18	140.75	140.50	19	3,602	0.53%
2019/08/08	69	139.25	5	140.00	140.50	64	3,614	1.77%
2019/08/07	3	137.00	3	136.00	136.50	0	3,610	0.00%
2019/08/06	25	128.58	22	126.93	132.00	3	3,596	0.08%
2019/08/05	3	136.00	0	0.00	134.50	3	3,560	0.08%
2019/08/02	0	0.00	1	135.50	135.00	-1	3,576	-0.03%
2019/08/01	1	137.00	1	137.50	138.50	0	3,594	0.00%
2019/07/31	1	136.50	363	136.94	136.50	-362	3,615	-10.01%	大賣/鉅額交易
2019/07/30	5	139.00	44	136.74	139.00	-39	3,637	-1.07%
2019/07/29	33	139.56	32	139.80	139.00	1	3,652	0.03%
2019/07/26	21	141.05	4	139.50	142.00	17	3,683	0.46%
2019/07/25	40	139.09	0	0.00	139.00	40	3,713	1.08%
2019/07/24	0	0.00	188	137.92	136.00	-188	3,693	-5.09%	大賣/鉅額交易
2019/07/23	10	140.00	74	140.05	140.00	-64	3,673	-1.74%
2019/07/22	52	142.31	12	142.75	142.00	40	3,666	1.09%
2019/07/19	13	143.96	0	0.00	145.00	13	3,637	0.36%
2019/07/18	0	0.00	45	142.04	140.00	-45	3,661	-1.23%
2019/07/17	6	144.75	20	146.25	144.00	-14	3,637	-0.38%
2019/07/16	26	144.42	45	144.94	145.50	-19	3,555	-0.53%
2019/07/15	20	141.00	10	140.50	141.00	10	3,489	0.29%
2019/07/12	28	145.29	17	144.97	145.50	11	3,468	0.32%
2019/07/11	80	141.68	14	140.18	144.00	66	3,420	1.93%
2019/07/10	6	137.33	10	137.00	138.00	-4	3,334	-0.12%
2019/07/09	0	0.00	9	135.78	136.50	-9	3,325	-0.27%
2019/07/08	26	136.21	13	137.04	135.00	13	3,331	0.39%
2019/07/05	10	135.00	4	136.00	135.00	6	3,351	0.18%
2019/07/04	18	135.81	1	136.50	136.00	17	3,367	0.50%
2019/07/03	3	138.00	412	136.98	135.00	-409	3,394	-12.05%	大賣/鉅額交易
2019/07/02	61	140.34	218	138.53	139.00	-157	3,368	-4.66%	大賣/鉅額交易
2019/07/01	91	136.50	274	137.66	137.50	-183	3,320	-5.51%	大賣/鉅額交易
2019/06/28	10	130.25	0	0.00	130.00	10	3,279	0.30%
2019/06/27	16	132.78	1	132.50	133.50	15	3,279	0.46%
2019/06/26	7	130.21	1	130.50	131.00	6	3,271	0.18%
2019/06/24	0	0.00	85	131.74	132.50	-85	3,262	-2.61%
2019/06/21	41	133.34	25	134.10	132.50	16	3,280	0.49%
2019/06/20	268	135.86	6	135.67	135.50	262	3,286	7.97%	大買/鉅額交易
2019/06/19	304	134.89	516	134.51	135.50	-212	3,267	-6.49%	大買/大賣/鉅額交易
2019/06/18	364	134.25	137	136.04	132.00	227	3,219	7.05%	大買/大賣/鉅額交易
2019/06/17	18	138.28	13	137.77	139.50	5	3,122	0.16%
2019/06/14	12	135.50	155	134.71	134.50	-143	3,062	-4.67%	大賣/鉅額交易
2019/06/13	28	135.11	114	132.95	132.00	-86	3,052	-2.82%	大賣/
2019/06/12	15	131.83	26	131.60	131.50	-11	3,045	-0.36%
2019/06/11	115	133.07	22	133.68	131.00	93	3,117	2.98%	大買/
2019/06/10	157	136.71	8	133.13	138.00	149	3,118	4.78%	大買/鉅額交易
2019/06/06	8	132.06	36	130.50	131.00	-28	3,121	-0.90%
2019/06/05	170	131.90	2	131.50	133.50	168	3,167	5.30%	大買/鉅額交易
2019/06/04	4	130.50	41	128.18	129.00	-37	3,163	-1.17%
2019/06/03	2	125.50	17	124.56	128.00	-15	3,188	-0.47%
2019/05/31	363	123.44	1	123.00	126.00	362	3,148	11.50%	大買/鉅額交易
2019/05/30	189	117.65	7	116.79	118.00	182	3,106	5.86%	大買/鉅額交易
2019/05/29	3	114.00	12	115.29	114.50	-9	3,089	-0.29%
2019/05/28	18	116.31	1	117.00	117.00	17	3,074	0.55%
2019/05/27	29	110.93	0	0.00	115.00	29	3,079	0.94%
2019/05/24	0	0.00	4	116.50	115.00	-4	3,064	-0.13%
2019/05/23	1	120.00	0	0.00	120.50	1	3,004	0.03%
2019/05/22	52	123.83	3	124.00	124.00	49	2,985	1.64%
2019/05/21	0	0.00	101	114.49	117.50	-101	2,929	-3.45%	大賣/鉅額交易
2019/05/20	34	112.74	1	110.50	114.50	33	2,909	1.13%
2019/05/17	0	0.00	71	133.15	120.50	-71	2,905	-2.44%
2019/05/16	38	137.45	37	138.05	133.50	1	2,836	0.04%
2019/05/15	61	137.96	0	0.00	138.00	61	2,842	2.15%
2019/05/14	10	132.50	0	0.00	132.00	10	2,833	0.35%
2019/05/13	0	0.00	12	132.88	136.00	-12	2,812	-0.43%
2019/05/10	0	0.00	7	138.07	133.00	-7	2,812	-0.25%
2019/05/09	12	135.17	45	138.56	134.00	-33	2,787	-1.18%
2019/05/08	55	139.63	1	139.50	140.50	54	2,768	1.95%
2019/05/07	78	135.68	2	134.00	138.50	76	2,730	2.78%
2019/05/06	23	131.87	5	130.30	129.50	18	2,681	0.67%
2019/05/03	7	133.71	2	129.00	135.50	5	2,654	0.19%
2019/05/02	41	129.56	44	129.32	130.50	-3	2,607	-0.12%
2019/04/30	6	127.00	35	128.37	127.00	-29	2,573	-1.13%
2019/04/29	0	0.00	6	128.58	128.00	-6	2,621	-0.23%
2019/04/25	1	136.50	0	0.00	138.50	1	2,666	0.04%
2019/04/24	1	139.50	1	139.50	138.50	0	2,700	0.00%
2019/04/23	188	136.34	0	0.00	134.50	188	2,676	7.02%	大買/鉅額交易
2019/04/22	0	0.00	1	137.50	134.00	-1	2,677	-0.04%
2019/04/19	0	0.00	62	135.80	137.00	-62	2,688	-2.31%
2019/04/18	2	135.50	40	135.45	135.50	-38	2,720	-1.40%
2019/04/17	0	0.00	76	134.61	133.50	-76	2,753	-2.76%
2019/04/16	0	0.00	28	136.50	136.00	-28	2,751	-1.02%
2019/04/12	0	0.00	156	135.70	135.50	-156	2,800	-5.57%	大賣/鉅額交易
2019/04/11	0	0.00	11	141.00	138.00	-11	2,806	-0.39%
2019/04/10	5	142.00	1	142.00	143.00	4	2,756	0.15%
2019/04/09	86	148.33	20	147.63	146.50	66	2,724	2.42%
2019/04/08	2	142.75	12	144.75	142.00	-10	2,680	-0.37%
2019/04/03	116	147.81	0	0.00	145.50	116	2,675	4.34%	大買/鉅額交易
2019/04/02	80	149.01	31	149.71	150.00	49	2,669	1.84%
2019/04/01	7	142.43	45	141.04	144.50	-38	2,635	-1.44%
2019/03/29	33	142.32	39	141.67	141.50	-6	2,624	-0.23%
2019/03/28	13	137.31	21	138.00	139.50	-8	2,637	-0.30%
2019/03/27	45	137.44	16	136.97	137.50	29	2,646	1.10%
2019/03/26	105	143.43	24	143.63	141.50	81	2,631	3.08%	大買/
2019/03/25	78	141.08	49	141.28	143.00	29	2,636	1.10%
2019/03/22	30	139.25	27	139.20	139.00	3	2,599	0.12%
2019/03/21	22	141.32	20	139.75	142.50	2	2,616	0.08%
2019/03/20	30	137.83	4	139.00	137.50	26	2,660	0.98%
2019/03/19	61	139.46	28	138.80	141.00	33	2,671	1.24%
2019/03/18	109	139.73	32	138.98	140.00	77	2,711	2.84%	大買/
2019/03/15	45	134.77	50	134.57	135.00	-5	2,692	-0.19%
2019/03/14	156	134.12	51	133.75	135.50	105	2,674	3.93%	大買/鉅額交易
2019/03/13	24	127.08	31	125.97	128.50	-7	2,597	-0.27%
2019/03/12	31	128.66	67	126.47	124.00	-36	2,568	-1.40%
2019/03/11	94	124.33	9	124.56	125.50	85	2,543	3.34%
2019/03/08	133	119.15	23	119.22	120.50	110	2,532	4.34%	大買/鉅額交易
2019/03/07	110	120.69	18	119.31	120.50	92	2,577	3.57%	大買/
2019/03/06	4	115.25	2	115.50	115.50	2	2,502	0.08%
2019/03/05	20	119.50	61	119.57	115.00	-41	2,530	-1.62%
2019/03/04	45	118.40	0	0.00	118.50	45	2,520	1.79%
2019/02/27	0	0.00	24	115.08	117.00	-24	2,548	-0.94%
2019/02/26	5	118.50	31	118.65	117.00	-26	2,561	-1.02%
2019/02/25	39	119.65	22	117.52	120.50	17	2,562	0.66%
2019/02/21	0	0.00	29	121.76	121.00	-29	2,527	-1.15%
2019/02/20	61	121.76	1	124.50	124.50	60	2,513	2.39%
2019/02/19	38	121.04	35	121.63	121.00	3	2,534	0.12%
2019/02/18	147	118.65	51	121.83	125.00	96	2,474	3.88%	大買/
2019/02/15	2	112.50	37	110.80	114.00	-35	2,362	-1.48%
2019/02/14	10	113.35	504	111.77	113.00	-494	2,358	-20.95%	大賣/鉅額交易
2019/02/13	0	0.00	2	114.00	110.00	-2	2,329	-0.09%
2019/02/12	52	114.23	17	114.18	115.00	35	2,322	1.51%
2019/02/11	60	110.74	1	112.00	113.00	59	2,399	2.46%
2019/01/30	0	0.00	3	110.83	110.00	-3	2,390	-0.13%
2019/01/29	2	109.50	104	112.13	110.00	-102	2,384	-4.28%	大賣/鉅額交易
2019/01/28	0	0.00	18	115.17	113.50	-18	2,380	-0.76%
2019/01/25	34	116.25	10	115.55	117.00	24	2,404	1.00%
2019/01/24	0	0.00	3	114.17	113.50	-3	2,390	-0.13%
2019/01/23	4	114.75	3	114.00	114.50	1	2,402	0.04%
2019/01/22	2	113.50	18	112.83	113.50	-16	2,406	-0.66%
2019/01/21	19	114.53	15	110.77	113.50	4	2,392	0.17%
2019/01/18	15	111.30	12	110.00	111.50	3	2,331	0.13%
2019/01/17	9	104.50	5	104.50	105.00	4	2,269	0.18%
2019/01/16	7	111.86	56	110.46	109.50	-49	2,254	-2.17%
2019/01/15	10	106.50	13	107.73	108.00	-3	2,217	-0.14%
2019/01/14	19	103.92	0	0.00	103.00	19	2,199	0.86%
2019/01/11	2	107.00	13	106.23	107.00	-11	2,264	-0.49%
2019/01/10	343	105.65	24	106.27	105.00	319	2,290	13.93%	大買/鉅額交易
2019/01/09	9	102.17	10	102.50	102.50	-1	2,259	-0.04%
2019/01/08	1	99.10	17	98.92	99.10	-16	2,210	-0.72%
2019/01/07	100	99.24	2	98.90	99.60	98	2,199	4.46%
2019/01/04	5	97.26	9	98.17	95.60	-4	2,174	-0.18%
2019/01/03	23	101.54	1	101.50	103.00	22	2,158	1.02%
2019/01/02	1	102.00	52	98.69	98.50	-51	2,127	-2.40%
2018/12/28	6	100.50	0	0.00	100.50	6	2,129	0.28%
2018/12/27	1	101.00	0	0.00	99.40	1	2,154	0.05%
2018/12/26	1	99.00	3	97.93	97.80	-2	2,150	-0.09%
2018/12/25	26	102.30	3	101.23	99.70	23	2,179	1.06%
2018/12/24	16	102.19	1	100.00	103.50	15	2,178	0.69%
2018/12/22	1	103.00	10	102.90	102.00	-9	2,160	-0.42%
2018/12/21	4	104.38	17	104.09	106.00	-13	2,157	-0.60%
2018/12/20	33	109.77	6	108.50	110.00	27	2,126	1.27%
2018/12/19	5	112.00	6	111.42	109.50	-1	2,110	-0.05%
2018/12/18	5	110.60	5	113.30	109.00	0	2,094	0.00%
2018/12/17	2	116.50	8	115.31	115.00	-6	2,060	-0.29%
2018/12/14	0	0.00	8	116.63	113.50	-8	2,052	-0.39%
2018/12/13	21	118.29	55	117.25	117.50	-34	2,019	-1.68%
2018/12/12	0	0.00	26	116.56	113.00	-26	1,942	-1.34%
2018/12/11	124	113.64	22	114.59	115.00	102	1,906	5.35%	大買/鉅額交易
2018/12/10	2	108.50	9	105.22	105.00	-7	1,857	-0.38%
2018/12/07	12	112.71	60	113.69	110.50	-48	1,836	-2.61%
2018/12/06	5	107.20	16	108.38	106.50	-11	1,786	-0.62%
2018/12/05	68	109.66	1	109.50	111.00	67	1,773	3.78%
2018/12/04	0	0.00	2	112.50	109.00	-2	1,754	-0.11%
2018/12/03	9	110.72	13	112.92	110.50	-4	1,771	-0.23%
2018/11/30	441	109.33	10	105.55	111.00	431	1,707	25.24%	大買/鉅額交易
2018/11/29	6	101.42	66	101.83	101.00	-60	1,598	-3.75%
2018/11/28	9	101.50	1	102.00	101.00	8	1,579	0.51%
2018/11/27	6	98.97	0	0.00	99.00	6	1,557	0.39%
2018/11/26	0	0.00	5	97.58	98.00	-5	1,531	-0.33%
2018/11/23	0	0.00	2	91.65	93.10	-2	1,506	-0.13%
2018/11/22	1	95.00	1	93.00	92.20	0	1,490	0.00%
2018/11/21	0	0.00	14	94.61	95.00	-14	1,490	-0.94%
2018/11/20	4	96.88	0	0.00	96.20	4	1,505	0.27%
2018/11/19	0	0.00	8	98.14	98.50	-8	1,502	-0.53%
2018/11/16	13	97.82	1	98.40	98.00	12	1,489	0.81%
2018/11/14	80	92.74	0	0.00	92.30	80	1,415	5.65%
2018/11/12	0	0.00	25	91.97	92.20	-25	1,408	-1.78%
2018/11/09	0	0.00	1	89.90	92.20	-1	1,401	-0.07%
2018/11/01	0	0.00	50	82.92	83.20	-50	1,349	-3.70%
2018/10/31	0	0.00	50	80.02	80.00	-50	1,336	-3.74%
2018/10/29	56	74.89	2	76.85	73.80	54	1,343	4.02%
2018/10/26	2	76.60	0	0.00	77.20	2	1,356	0.15%
2018/10/25	0	0.00	150	76.11	76.70	-150	1,375	-10.91%	大賣/鉅額交易
2018/10/24	10	80.02	0	0.00	80.10	10	1,396	0.72%
2018/10/23	0	0.00	87	80.53	80.50	-87	1,401	-6.21%
2018/10/19	100	81.85	0	0.00	82.00	100	1,404	7.12%
2018/10/18	1	79.70	1	79.10	79.20	0	1,331	0.00%
2018/10/12	61	72.90	0	0.00	73.00	61	1,359	4.49%
2018/10/11	0	0.00	541	71.37	70.80	-541	1,385	-39.06%	大賣/鉅額交易
2018/10/09	0	0.00	4	79.95	78.60	-4	1,379	-0.29%
2018/10/08	4	79.15	0	0.00	79.30	4	1,430	0.28%
2018/10/05	40	79.20	0	0.00	78.60	40	1,476	2.71%
2018/10/03	110	79.87	0	0.00	80.00	110	1,506	7.30%	大買/鉅額交易
2018/09/26	0	0.00	6	84.88	84.90	-6	1,861	-0.32%
2018/09/25	6	83.70	0	0.00	83.80	6	1,906	0.31%
2018/09/21	4	83.43	4	83.58	83.40	0	1,940	0.00%
2018/09/20	4	82.80	0	0.00	83.30	4	1,989	0.20%
2018/09/19	47	84.17	0	0.00	83.10	47	2,078	2.26%
2018/09/18	27	83.46	0	0.00	83.50	27	2,285	1.18%
2018/09/17	73	85.74	1	83.40	85.90	72	2,445	2.94%
2018/09/14	488	85.04	0	0.00	85.20	488	2,542	19.19%	大買/鉅額交易
2018/09/13	106	82.98	0	0.00	83.40	106	2,664	3.98%	大買/鉅額交易
2018/09/06	0	0.00	16	93.36	92.40	-16	3,104	-0.52%
2018/09/05	16	93.06	1	93.40	93.20	15	3,250	0.46%
2018/08/29	1	99.00	0	0.00	98.70	1	3,927	0.03%
2018/08/28	0	0.00	6	97.82	98.00	-6	3,949	-0.15%
2018/08/27	6	97.32	26	96.18	97.50	-20	3,938	-0.51%
2018/08/24	25	95.14	0	0.00	95.20	25	3,926	0.64%
2018/08/22	0	0.00	5	95.54	95.00	-5	3,930	-0.13%
2018/08/21	0	0.00	4	95.23	96.90	-4	3,934	-0.10%
2018/08/20	5	95.80	0	0.00	94.50	5	3,949	0.13%
2018/08/17	1	93.60	2	95.60	93.80	-1	3,956	-0.03%
2018/08/16	2	96.15	0	0.00	94.80	2	3,950	0.05%
2018/08/15	3	95.87	3	94.47	95.30	0	3,936	0.00%
2018/08/14	1	95.50	0	0.00	95.00	1	3,924	0.03%
2018/08/10	2	99.75	0	0.00	97.70	2	3,880	0.05%
2018/08/09	0	0.00	10	98.61	98.40	-10	3,869	-0.26%
2018/08/08	11	101.00	7	98.37	100.00	4	3,860	0.10%
2018/08/07	7	97.20	0	0.00	97.10	7	3,814	0.18%
2018/08/01	0	0.00	22	96.40	97.70	-22	3,780	-0.58%
2018/07/20	0	0.00	2	97.20	95.60	-2	3,643	-0.05%
2018/07/19	1	99.80	0	0.00	100.00	1	3,602	0.03%
2018/07/16	1	107.50	0	0.00	107.00	1	3,573	0.03%
2018/07/13	1	111.50	2	110.00	113.50	-1	3,628	-0.03%
2018/07/12	2	108.50	1	107.50	108.50	1	3,613	0.03%
2018/07/11	1	108.00	10	108.25	106.50	-9	3,583	-0.25%
2018/07/10	10	107.75	90	107.31	107.50	-80	3,569	-2.24%
2018/07/09	0	0.00	90	112.48	108.00	-90	3,519	-2.56%
2018/07/05	3	118.33	4	116.13	116.50	-1	3,345	-0.03%
2018/07/03	0	0.00	1	120.00	114.50	-1	3,136	-0.03%
2018/07/02	0	0.00	1	115.00	115.00	-1	3,084	-0.03%
2018/06/28	0	0.00	65	114.34	115.00	-65	2,986	-2.18%
2018/06/27	0	0.00	696	122.67	115.50	-696	2,890	-24.08%	大賣/鉅額交易
2018/06/26	0	0.00	13	123.50	128.00	-13	2,682	-0.48%
2018/06/25	1	122.50	27	122.50	120.50	-26	2,519	-1.03%
2018/06/22	1	122.00	75	120.35	125.00	-74	2,414	-3.06%
2018/06/21	150	123.22	1	123.50	121.00	149	2,272	6.56%	大買/鉅額交易
2018/06/20	0	0.00	2	111.00	112.50	-2	2,033	-0.10%
2018/06/14	2	117.75	0	0.00	116.00	2	1,784	0.11%
2018/06/13	1	122.00	1	123.00	119.00	0	1,683	0.00%
2018/06/11	2	107.50	0	0.00	114.50	2	1,394	0.14%
2018/06/08	42	104.50	0	0.00	104.50	42	1,271	3.30%
2018/06/07	0	0.00	1	99.60	98.50	-1	1,125	-0.09%
2018/06/06	52	96.81	2	98.25	97.50	50	1,043	4.79%
2018/06/05	89	93.90	0	0.00	93.50	89	901	9.87%
2018/06/04	2	92.65	1	92.20	91.80	1	867	0.12%
2018/06/01	0	0.00	200	91.09	90.30	-200	857	-23.31%	大賣/鉅額交易
2018/05/28	0	0.00	20	90.00	91.10	-20	823	-2.43%
2018/05/25	20	91.40	0	0.00	91.20	20	805	2.48%
2018/05/24	0	0.00	50	87.11	87.30	-50	770	-6.49%
2018/04/30	0	0.00	2	84.00	85.20	-2	803	-0.25%
2018/04/18	7	91.21	1	90.70	92.70	6	819	0.73%
2018/03/31	0	0.00	1	87.20	87.40	-1	784	-0.13%
2018/03/28	5	88.58	0	0.00	87.90	5	784	0.64%
2018/03/01	0	0.00	50	85.88	86.30	-50	703	-7.10%
2018/02/27	13	84.25	0	0.00	83.90	13	692	1.88%
2018/02/26	0	0.00	39	83.54	83.70	-39	689	-5.66%
2018/01/25	1	89.10	5	87.80	87.50	-4	711	-0.56%
2018/01/24	1	89.80	0	0.00	89.10	1	729	0.14%
2018/01/22	3	91.57	0	0.00	91.20	3	721	0.42%
2018/01/12	1	84.20	0	0.00	84.10	1	576	0.17%
2018/01/05	5	86.90	0	0.00	87.40	5	603	0.83%