聯茂 (6213)-中國信託券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
104.0
漲跌
▼5.0
漲幅
-4.59%
成交量
7,244張
產業
上市電子零組件類股
766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

聯茂 (6213)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	36.1	105.39	39.1	105.90	104.00	-3	10,807	-0.03%
2024/05/10	41.2	108.16	49.1	107.12	109.00	-7.9	10,763	-0.07%
2024/05/09	28	103.18	36.1	105.36	106.50	-8.1	10,623	-0.08%
2024/05/08	35.5	101.34	35.1	102.23	103.00	0.4	10,448	0.00%
2024/05/07	66.2	102.06	54.1	104.36	103.50	12.1	10,350	0.12%
2024/05/06	31.1	106.51	27	108.85	106.00	4.1	9,979	0.04%
2024/05/03	46.6	109.11	75.3	108.45	107.00	-28.7	9,902	-0.29%
2024/05/02	19.3	107.51	25.5	108.70	107.50	-6.2	9,780	-0.06%
2024/04/30	33.2	110.08	125.3	109.34	109.50	-92.1	9,739	-0.95%	大賣/
2024/04/29	25	110.58	3	111.00	109.50	22	9,674	0.23%
2024/04/26	145.3	114.69	31	110.98	110.00	114.3	9,670	1.18%	大買/鉅額交易
2024/04/25	34.3	111.93	23.2	112.81	111.50	11.1	9,490	0.12%
2024/04/24	34.4	111.19	37	111.16	111.00	-2.6	9,347	-0.03%
2024/04/23	26.2	109.59	22	109.91	109.00	4.2	9,238	0.05%
2024/04/22	22	109.50	68	109.49	107.00	-46	9,079	-0.51%
2024/04/19	21.8	109.93	37.1	109.96	110.00	-15.2	8,913	-0.17%
2024/04/18	16.3	112.50	9.7	113.11	111.50	6.6	8,768	0.08%
2024/04/17	48.1	111.92	42	109.96	111.00	6.1	8,658	0.07%
2024/04/16	33.3	106.57	25	107.10	107.50	8.3	8,395	0.10%
2024/04/15	110.3	116.87	9	116.61	116.00	101.2	8,153	1.24%	大買/鉅額交易
2024/04/12	137	120.93	10	121.35	121.50	127	8,020	1.58%	大買/鉅額交易
2024/04/11	32.5	120.20	56.1	120.91	118.50	-23.6	7,824	-0.30%
2024/04/10	64	123.63	190.7	125.75	124.00	-126.6	7,812	-1.62%	大賣/鉅額交易
2024/04/09	105.2	115.96	33.4	117.29	117.50	71.8	7,233	0.99%	大買/
2024/04/08	29	112.03	44.2	112.29	111.50	-15.2	6,703	-0.23%
2024/04/03	155.4	118.95	458.2	117.86	116.50	-302.8	6,408	-4.72%	大買/大賣/鉅額交易
2024/04/02	74.5	113.81	114.7	114.79	117.50	-40.3	5,728	-0.70%	大賣/
2024/04/01	139.4	106.55	66.1	105.97	107.00	73.2	5,015	1.46%	大買/
2024/03/29	93.2	96.82	33.5	96.44	98.30	59.7	4,421	1.35%
2024/03/28	23.1	89.26	31.2	88.58	89.40	-8.1	3,870	-0.21%
2024/03/27	0	0.00	3	85.00	84.60	-3	3,696	-0.08%
2024/03/26	4	86.05	2	85.05	85.70	2	3,698	0.05%
2024/03/25	2	84.60	2	85.80	84.80	0	3,635	0.00%
2024/03/22	0	0.00	2	85.15	85.70	-2	3,622	-0.06%
2024/03/21	1	84.10	0	0.00	84.80	1	3,620	0.03%
2024/03/20	1	83.51	4	84.33	83.00	-3	3,635	-0.08%
2024/03/19	3	83.50	2	83.70	83.50	1	3,659	0.03%
2024/03/18	1.5	82.83	11	83.14	83.70	-9.5	3,672	-0.26%
2024/03/15	9	81.60	1	81.85	81.50	8	3,674	0.22%
2024/03/14	9	81.67	6	81.57	81.90	3	3,715	0.08%
2024/03/13	20.7	82.14	0	0.00	81.50	20.7	3,729	0.55%
2024/03/12	19.6	83.56	0	0.00	83.40	19.6	3,729	0.52%
2024/03/11	2	84.85	0	0.00	84.50	2	3,817	0.05%
2024/03/08	14.7	86.53	9	88.20	85.50	5.7	3,807	0.15%
2024/03/07	0.2	90.21	1	92.50	88.70	-0.8	3,762	-0.02%
2024/03/06	11.1	91.36	1	90.70	91.10	10.1	3,732	0.27%
2024/03/05	3	91.43	1	91.80	91.10	2	3,734	0.05%
2024/03/04	0	0.00	2	90.90	90.80	-2	3,730	-0.05%
2024/03/01	3	90.63	6	90.37	90.60	-3	3,747	-0.08%
2024/02/29	12.1	87.97	5	87.92	89.20	7.1	3,722	0.19%
2024/02/27	5	87.92	14	86.26	86.00	-9	3,707	-0.24%
2024/02/26	1	88.20	3	89.17	89.00	-2	3,689	-0.05%
2024/02/23	8	89.45	22	89.20	88.90	-14	3,728	-0.37%
2024/02/22	9.1	89.93	6	90.33	89.70	3.1	3,735	0.08%
2024/02/21	0.1	91.20	0.3	91.60	90.30	-0.2	3,783	-0.01%
2024/02/20	7.1	90.94	3.5	90.80	91.10	3.6	3,790	0.09%
2024/02/19	30.1	95.46	6	99.62	92.80	24.1	3,790	0.64%
2024/02/16	6	93.85	43.7	94.10	94.80	-37.7	3,690	-1.02%
2024/02/15	21	90.02	8	90.76	91.00	13	3,687	0.35%
2024/02/05	43.5	89.86	16	90.91	89.60	27.5	3,690	0.75%
2024/02/02	4	86.28	24	85.14	86.70	-20	3,620	-0.55%
2024/02/01	1	83.99	0	0.00	82.90	1	3,621	0.03%
2024/01/31	4	83.30	0	0.00	82.90	4	3,650	0.11%
2024/01/30	4	85.28	8	84.91	84.60	-4	3,686	-0.11%
2024/01/29	4	83.20	0	0.00	83.90	4	3,739	0.11%
2024/01/26	2	82.75	0	0.00	82.80	2	3,812	0.05%
2024/01/25	1	84.10	82	84.27	84.00	-81	3,996	-2.03%
2024/01/24	23	85.23	0.1	85.20	85.60	22.9	4,154	0.55%
2024/01/23	0	0.00	1	85.70	85.20	-1	4,251	-0.02%
2024/01/22	61	85.99	1	85.40	86.20	60	4,309	1.39%
2024/01/19	1.2	82.25	2	82.15	82.60	-0.8	4,304	-0.02%
2024/01/18	1	80.60	0	0.00	80.20	1	4,347	0.02%
2024/01/17	13	81.59	61	82.85	80.50	-48	4,411	-1.09%
2024/01/16	9	84.90	0.1	84.90	84.60	8.9	4,438	0.20%
2024/01/15	59	86.80	3	86.83	86.40	56	4,498	1.24%
2024/01/12	4	87.23	9	87.59	85.80	-5	4,632	-0.11%
2024/01/11	4	84.73	2	85.00	85.50	2	4,688	0.04%
2024/01/10	8	84.85	6.2	85.53	84.60	1.8	4,903	0.04%
2024/01/09	4	86.25	2	87.00	86.70	2	4,995	0.04%
2024/01/08	1	87.30	0	0.00	87.10	1	5,025	0.02%
2024/01/05	12.1	87.00	5.8	87.18	87.00	6.3	5,090	0.12%
2024/01/04	9.6	88.63	15	86.65	85.60	-5.4	5,041	-0.11%
2024/01/03	1	85.70	7	85.46	85.20	-6	4,974	-0.12%
2024/01/02	7	85.16	16.1	85.41	84.60	-9.1	5,032	-0.18%
2023/12/29	8.8	84.82	0.4	86.00	84.80	8.4	5,105	0.16%
2023/12/27	3	84.00	7	83.67	84.00	-4	5,356	-0.07%
2023/12/26	8	82.68	3	82.67	82.60	5	5,566	0.09%
2023/12/25	2	82.95	3.3	83.18	82.90	-1.3	5,698	-0.02%
2023/12/21	1	82.30	5	82.70	82.80	-4	5,963	-0.07%
2023/12/20	8	82.75	4	82.65	82.70	4	6,066	0.07%
2023/12/18	2	83.95	1.1	82.67	82.30	0.9	6,344	0.01%
2023/12/15	6	83.17	75	83.03	84.50	-69	6,388	-1.08%
2023/12/14	1.2	83.48	5.1	83.41	84.30	-3.9	6,420	-0.06%
2023/12/13	6	81.60	0	0.00	81.60	6	6,384	0.09%
2023/12/12	10.2	82.63	0	0.00	82.20	10.2	6,416	0.16%
2023/12/11	3	83.93	0	0.00	83.50	3	6,444	0.05%
2023/12/08	3	83.23	2	82.65	82.80	1	6,443	0.02%
2023/12/07	7	81.14	1.1	81.21	81.20	5.9	6,451	0.09%
2023/12/06	44.4	82.82	3.5	84.23	82.00	40.9	6,465	0.63%
2023/12/05	12	85.93	0	0.00	86.60	12	6,450	0.19%
2023/12/04	1	86.32	0	0.00	87.10	1	6,510	0.02%
2023/12/01	20.3	86.98	1	86.80	87.00	19.3	6,698	0.29%
2023/11/30	0.1	89.00	2	89.60	88.70	-1.9	7,014	-0.03%
2023/11/29	4	88.28	11	89.57	88.20	-7	7,394	-0.09%
2023/11/28	4	88.10	4	88.83	88.90	0	7,714	0.00%
2023/11/27	17	85.56	1.3	85.67	85.50	15.7	8,433	0.19%
2023/11/24	18	87.47	0	0.00	87.20	18	9,029	0.20%
2023/11/22	4.9	89.30	28.3	89.12	89.90	-23.4	9,316	-0.25%
2023/11/21	24.1	89.36	28	89.11	90.60	-3.9	9,307	-0.04%
2023/11/20	36.2	90.85	18.3	90.82	90.80	18	9,322	0.19%
2023/11/17	0	89.40	6	88.73	89.70	-6	9,256	-0.06%
2023/11/16	19	88.06	49	88.35	88.50	-30	9,366	-0.32%
2023/11/15	23.2	88.37	35	88.86	89.80	-11.8	9,390	-0.13%
2023/11/14	15	86.45	19	85.83	86.80	-4	9,363	-0.04%
2023/11/13	21.2	87.46	25.1	88.77	87.30	-4	9,343	-0.04%
2023/11/10	60	87.54	30	86.90	87.20	30	9,237	0.32%
2023/11/09	0	0.00	1.1	84.10	83.50	-1.1	9,025	-0.01%
2023/11/08	4.1	83.06	3	84.00	83.10	1.1	8,966	0.01%
2023/11/07	1	83.50	200	83.42	84.00	-199	8,941	-2.23%	大賣/鉅額交易
2023/11/06	32	83.13	8.3	82.90	83.10	23.7	8,904	0.27%
2023/11/03	7	81.19	16	81.67	80.80	-9	8,842	-0.10%
2023/11/02	30	81.69	20	81.87	81.10	10	8,803	0.11%
2023/11/01	10	80.43	16	79.77	80.20	-6	8,687	-0.07%
2023/10/31	18	76.28	20	77.34	75.90	-2	8,540	-0.02%
2023/10/30	5	79.04	2	79.35	79.20	3	8,509	0.04%
2023/10/27	5	81.90	11	81.22	80.10	-6	8,493	-0.07%
2023/10/26	4	80.75	6	81.00	80.40	-2	8,546	-0.02%
2023/10/25	10	83.20	5	82.80	83.00	5	8,644	0.06%
2023/10/24	2	80.20	11.7	82.68	83.00	-9.7	8,934	-0.11%
2023/10/23	10.3	80.02	29	79.50	78.60	-18.7	9,231	-0.20%
2023/10/20	13.4	79.27	26	77.63	80.00	-12.7	9,253	-0.14%
2023/10/19	43	77.47	21	77.94	76.90	22	9,169	0.24%
2023/10/18	38	79.64	14	79.36	79.00	24	9,114	0.26%
2023/10/17	36	87.38	0	0.00	86.30	36	9,011	0.40%
2023/10/16	4	89.20	1	88.90	89.30	3	8,989	0.03%
2023/10/13	28	91.78	27.1	91.92	90.60	0.9	9,086	0.01%
2023/10/12	6	95.38	2.3	94.68	94.50	3.7	9,057	0.04%
2023/10/11	29.6	96.86	38.4	97.09	94.40	-8.8	9,041	-0.10%
2023/10/06	4.1	95.22	15.5	95.60	95.10	-11.4	8,904	-0.13%
2023/10/05	22	95.80	31	95.11	94.80	-9	8,794	-0.10%
2023/10/04	12	93.22	4	93.75	93.90	8	8,686	0.09%
2023/10/03	30.3	95.23	47	96.15	94.40	-16.7	8,606	-0.19%
2023/10/02	19.1	93.88	45	94.58	94.20	-25.9	8,398	-0.31%
2023/09/28	44	91.09	60	90.96	91.20	-16	8,187	-0.20%
2023/09/27	2.5	88.26	22	89.15	89.50	-19.5	8,052	-0.24%
2023/09/26	24	89.17	15	90.13	87.60	9	7,972	0.11%
2023/09/25	44.3	88.48	37.3	88.63	89.10	7.1	7,783	0.09%
2023/09/22	104	82.78	100	83.34	86.10	4	7,668	0.05%	大買/
2023/09/21	74	81.33	63	81.14	81.10	11	7,431	0.15%
2023/09/20	17	81.69	1	82.50	81.40	16	7,360	0.22%
2023/09/19	29	84.54	29	84.91	82.50	0	7,303	0.00%
2023/09/18	4	86.13	62	86.13	85.60	-58	7,240	-0.80%
2023/09/15	56	87.97	1	88.10	87.40	55	7,212	0.76%
2023/09/14	30	86.38	2	86.35	86.80	28	7,154	0.39%
2023/09/13	6	85.45	2	85.50	85.30	4	7,103	0.06%
2023/09/12	8	87.09	0	0.00	87.40	8	7,055	0.11%
2023/09/11	15.2	87.64	11	87.67	87.00	4.2	7,017	0.06%
2023/09/08	24	90.14	46	90.41	90.60	-22	6,977	-0.32%
2023/09/07	5	92.80	6	92.93	92.30	-1	6,860	-0.01%
2023/09/06	74	94.59	155	94.45	94.30	-81	6,786	-1.19%	大賣/
2023/09/05	160	93.04	117.2	94.88	94.90	42.8	6,575	0.65%	大買/大賣/
2023/09/04	72	91.75	24.8	91.49	90.20	47.2	6,214	0.76%
2023/09/01	35	98.23	72	98.75	96.60	-37	5,864	-0.63%
2023/08/31	199.8	98.19	212	97.84	98.40	-12.2	5,502	-0.22%	大買/大賣/
2023/08/30	119.1	92.51	303.4	90.66	96.40	-184.3	4,725	-3.90%	大買/大賣/鉅額交易
2023/08/29	250	87.90	73.8	88.20	87.70	176.2	4,088	4.31%	大買/鉅額交易
2023/08/28	8	83.19	1	83.70	83.00	7	3,758	0.19%
2023/08/25	4	83.58	15	81.94	82.70	-11	3,720	-0.30%
2023/08/24	1	82.70	1	83.30	82.90	0	3,679	0.00%
2023/08/23	1	81.50	4	81.70	81.30	-3	3,611	-0.08%
2023/08/22	86	83.95	19.2	82.55	81.60	66.9	3,604	1.85%
2023/08/21	5.7	80.77	12	81.48	82.30	-6.4	3,464	-0.18%
2023/08/18	13.1	80.31	9.2	81.51	79.30	3.9	3,386	0.11%
2023/08/17	2	78.60	5.1	79.21	80.00	-3.1	3,273	-0.09%
2023/08/16	5	72.82	2	72.70	73.80	3	3,223	0.09%
2023/08/15	0.1	73.30	0	73.30	73.40	0	3,220	0.00%
2023/08/14	32	72.50	5	71.72	72.50	27	3,215	0.84%
2023/08/11	2	73.45	0	0.00	73.60	2	3,207	0.06%
2023/08/10	7	73.74	7	73.79	74.00	0	3,215	0.00%
2023/08/09	2	74.80	0.2	76.27	75.70	1.9	3,202	0.06%
2023/08/08	4	77.45	1	78.20	75.70	3	3,200	0.09%
2023/08/07	0	0.00	10	78.70	78.80	-10	3,205	-0.31%
2023/08/04	6.1	74.65	0.1	74.70	74.60	5.9	3,186	0.19%
2023/08/02	8	76.55	7	77.13	75.70	1	3,155	0.03%
2023/08/01	7	79.50	8.1	77.83	77.70	-1.1	3,066	-0.04%
2023/07/31	5.3	78.78	8.4	78.79	79.20	-3.1	3,016	-0.10%
2023/07/28	4	82.90	4.3	82.55	81.70	-0.3	2,893	-0.01%
2023/07/27	64	88.36	44.1	88.95	83.50	19.9	2,734	0.73%
2023/07/26	78.3	86.91	40.1	83.48	82.20	38.2	2,363	1.62%
2023/07/25	2	84.40	20.3	85.76	85.90	-18.3	1,976	-0.93%
2023/07/24	1.2	78.47	0.2	78.40	78.10	1	1,902	0.05%
2023/07/21	22	77.22	7.5	77.15	78.30	14.5	1,858	0.78%
2023/07/20	39.2	80.08	7.3	79.50	77.80	31.9	1,825	1.75%
2023/07/19	7.3	78.70	25.2	78.33	78.10	-17.9	1,687	-1.06%
2023/07/18	28	76.16	33.1	78.11	78.00	-5.1	1,612	-0.32%
2023/07/17	33.5	75.92	30.2	73.57	75.60	3.3	1,464	0.23%
2023/07/14	1	71.90	0.1	72.10	72.00	1	1,421	0.07%
2023/07/13	18	70.37	3	69.80	70.70	15	1,413	1.06%
2023/07/11	3	69.00	1	68.50	68.30	2	1,379	0.14%
2023/07/10	6	66.55	0	0.00	66.60	6	1,370	0.44%
2023/07/07	1	69.30	0	0.00	69.30	1	1,369	0.07%
2023/07/06	0	0.00	1	70.10	70.00	-1	1,370	-0.07%
2023/07/04	1	69.90	0.1	70.20	70.10	0.9	1,364	0.07%
2023/07/03	5	69.80	0	0.00	70.00	5	1,370	0.36%
2023/06/28	3	68.54	5	68.70	68.30	-2	1,423	-0.14%
2023/06/27	11.1	68.63	0	0.00	68.30	11.1	1,443	0.77%
2023/06/26	10	69.54	0	0.00	69.20	10	1,466	0.68%
2023/06/20	6	70.77	1	70.60	70.50	5	1,490	0.34%
2023/06/19	4.2	70.97	5	71.30	71.00	-0.8	1,495	-0.05%
2023/06/16	2	71.65	1	72.40	71.70	1	1,504	0.07%
2023/06/15	6	72.45	0	0.00	72.00	6	1,502	0.40%
2023/06/14	1	73.20	4	73.20	73.30	-3	1,494	-0.20%
2023/06/13	36	71.25	0	0.00	71.90	36	1,472	2.44%
2023/06/12	4	70.98	0	0.00	71.70	4	1,470	0.27%
2023/06/09	4	71.03	3	71.37	71.00	1	1,472	0.07%
2023/06/08	21	71.70	0	0.00	71.20	21	1,481	1.42%
2023/06/07	16.5	72.46	5	72.54	72.70	11.5	1,501	0.77%
2023/06/06	1	70.10	0	0.00	70.50	1	1,464	0.07%
2023/06/05	1	72.00	0	0.00	71.80	1	1,464	0.07%
2023/05/31	4	71.93	1.3	72.96	72.10	2.8	1,494	0.18%
2023/05/30	6.1	71.60	0.3	71.70	72.70	5.9	1,487	0.39%
2023/05/29	0	0.00	2	72.00	72.30	-2	1,474	-0.14%
2023/05/26	2	70.10	1	69.80	69.00	1	1,465	0.07%
2023/05/25	1	70.70	0	0.00	70.70	1	1,457	0.07%
2023/05/24	4.1	71.50	1.3	71.26	71.10	2.8	1,461	0.19%
2023/05/23	6	71.10	0	0.00	71.80	6	1,459	0.41%
2023/05/22	1.2	71.57	1	71.00	70.80	0.2	1,457	0.01%
2023/05/19	0	0.00	4	68.70	68.70	-4	1,410	-0.28%
2023/05/18	0	67.30	0	0.00	68.20	0	1,414	0.00%
2023/05/17	5.3	67.20	0	0.00	67.40	5.3	1,432	0.37%
2023/05/16	3.1	67.37	2	65.80	67.10	1.1	1,442	0.08%
2023/05/15	1	65.20	8	65.00	65.80	-7	1,438	-0.49%
2023/05/11	16.1	63.69	2	63.10	63.40	14.1	1,495	0.94%
2023/05/10	3	65.57	1	65.80	65.50	2	1,464	0.14%
2023/05/04	0	69.60	0	0.00	69.40	0	1,518	0.00%
2023/05/02	0	0.00	5	70.20	70.40	-5	1,723	-0.29%
2023/04/28	3	70.37	0	0.00	69.90	3	1,752	0.17%
2023/04/27	5	68.50	1	70.10	70.10	4	1,748	0.23%
2023/04/26	0.4	69.50	26	67.50	68.10	-25.7	1,766	-1.45%
2023/04/25	4	69.00	0	0.00	69.10	4	1,757	0.23%
2023/04/24	0.1	72.10	0	0.00	71.50	0.1	1,736	0.01%
2023/04/21	14.1	73.43	5	73.40	72.20	9.1	1,731	0.53%
2023/04/20	1	74.50	0.5	74.60	74.10	0.5	1,724	0.03%
2023/04/19	15.2	75.63	3	75.00	74.60	12.2	1,765	0.69%
2023/04/18	3.1	77.48	1	77.70	76.70	2.1	1,737	0.12%
2023/04/17	21	78.52	7	78.40	78.40	14	1,731	0.81%
2023/04/13	2	77.20	20	77.50	76.90	-18	1,722	-1.05%
2023/04/12	2	78.30	5	78.90	78.30	-3	1,715	-0.17%
2023/04/11	51	78.70	1	78.80	78.80	50	1,708	2.93%
2023/04/07	0	0.00	2	77.15	76.70	-2	1,695	-0.12%
2023/04/06	62	77.69	1	77.70	77.60	61	1,686	3.62%
2023/03/31	61	78.43	0	0.00	78.30	61	1,684	3.62%
2023/03/30	2	78.40	1	78.50	78.30	1	1,679	0.06%
2023/03/29	1	78.20	1	77.10	77.30	0	1,664	0.00%
2023/03/27	1	77.30	0	0.00	77.20	1	1,663	0.06%
2023/03/24	3	77.47	0	0.00	77.50	3	1,675	0.18%
2023/03/23	4	76.35	2	76.30	76.80	2	1,657	0.12%
2023/03/22	3	76.50	0	0.00	76.40	3	1,669	0.18%
2023/03/21	1	75.90	2.2	76.05	76.00	-1.2	1,687	-0.07%
2023/03/20	0	0.00	53	74.74	75.10	-53	1,699	-3.12%
2023/03/14	3	74.47	0	0.00	74.90	3	1,916	0.16%
2023/03/13	0	0.00	0	73.60	75.20	0	1,941	0.00%
2023/03/10	4	74.90	0	0.00	74.30	4	1,967	0.20%
2023/03/09	1	77.50	0.4	76.87	77.50	0.6	2,000	0.03%
2023/03/08	1	76.80	0	0.00	76.80	1	2,013	0.05%
2023/03/07	0.1	77.80	3	78.07	78.20	-2.9	2,017	-0.14%
2023/03/06	1	78.08	0	0.00	78.40	1	2,025	0.05%
2023/03/03	1	76.00	0	0.00	76.00	1	2,052	0.05%
2023/03/02	0.1	74.40	0	0.00	74.70	0.1	2,117	0.00%
2023/03/01	1	74.00	1	74.30	75.20	0	2,293	0.00%
2023/02/24	0	0.00	5	75.92	75.30	-5	2,335	-0.21%
2023/02/22	1.2	75.56	1	75.40	75.70	0.2	2,411	0.01%
2023/02/17	2	77.50	0	0.00	77.90	2	2,713	0.07%
2023/02/15	0.9	77.40	0	0.00	76.80	0.9	2,880	0.03%
2023/02/14	2	76.70	0	0.00	77.00	2	2,905	0.07%
2023/02/13	3	75.70	838.2	75.55	75.50	-835.2	2,944	-28.37%	大賣/鉅額交易
2023/02/10	3.1	76.36	0	0.00	75.90	3.1	2,976	0.10%
2023/02/09	0	0.00	1	78.00	78.10	-1	3,002	-0.03%
2023/02/08	2	79.60	3	79.77	79.70	-1	3,114	-0.03%
2023/02/07	0.1	79.80	0	0.00	79.60	0.1	3,352	0.00%
2023/02/06	2	79.45	5.2	80.11	79.40	-3.2	3,448	-0.09%
2023/02/03	3.3	81.85	2	81.70	81.90	1.3	3,419	0.04%
2023/02/02	0.2	82.80	3.1	82.71	82.70	-2.9	3,401	-0.09%
2023/02/01	8	82.19	10.5	82.64	82.80	-2.5	3,352	-0.07%
2023/01/31	10.1	80.34	8	80.30	81.10	2.1	3,291	0.06%
2023/01/30	12	76.07	0	0.00	76.10	12	3,170	0.38%
2023/01/17	31	74.08	0	0.00	74.20	31	3,145	0.99%
2023/01/16	1	76.80	2	75.30	73.20	-1	3,150	-0.03%
2023/01/13	1	74.10	1	74.90	73.30	0	3,114	0.00%
2023/01/09	1.4	77.17	8	76.94	76.70	-6.6	3,121	-0.21%
2023/01/06	3	74.00	0	0.00	74.00	3	3,105	0.10%
2022/12/30	1.2	72.03	1	71.60	72.60	0.2	3,141	0.00%
2022/12/29	0	0.00	2.1	71.24	71.80	-2.1	3,140	-0.07%
2022/12/28	0	0.00	11	71.69	71.50	-11	3,153	-0.35%
2022/12/23	0	0.00	1	72.00	71.90	-1	3,184	-0.03%
2022/12/22	1	72.50	0	0.00	71.60	1	3,190	0.03%
2022/12/21	5	71.56	37	70.92	71.00	-32	3,214	-1.00%
2022/12/20	0	0.00	3	73.20	72.20	-3	3,216	-0.09%
2022/12/16	2	74.65	1	76.00	73.50	1	3,217	0.03%
2022/12/15	2	77.05	21	77.15	77.10	-19	3,197	-0.59%
2022/12/14	2.1	76.56	0	0.00	77.10	2.1	3,213	0.06%
2022/12/13	1	75.40	0	0.00	76.50	1	3,223	0.03%
2022/12/12	0	0.00	68	75.30	76.50	-68	3,246	-2.09%
2022/12/09	5	76.22	9	76.51	76.40	-4	3,457	-0.12%
2022/12/08	0	0.00	2	72.50	76.50	-2	3,450	-0.06%
2022/12/07	0	0.00	0.1	72.50	72.30	-0.1	3,413	0.00%
2022/12/06	2.7	77.03	1	76.10	75.20	1.7	3,369	0.05%
2022/12/05	69	77.47	10	77.42	77.10	59	3,295	1.79%
2022/12/02	4	77.35	8	76.81	76.80	-4	3,276	-0.12%
2022/12/01	16.2	76.77	18	76.46	76.30	-1.9	3,259	-0.06%
2022/11/30	1	75.90	36	75.97	76.20	-35	3,217	-1.09%
2022/11/29	1	75.40	0	0.00	75.40	1	3,196	0.03%
2022/11/28	25	75.18	1	75.00	75.30	24	3,192	0.75%
2022/11/25	17	75.59	1	76.40	75.00	16	3,183	0.50%
2022/11/24	9	77.08	15	76.91	77.20	-6	3,155	-0.19%
2022/11/23	27	75.60	21	75.70	76.30	6	3,090	0.19%
2022/11/22	3	74.03	24	73.78	73.90	-21	2,927	-0.72%
2022/11/21	10	72.50	0	0.00	72.30	10	2,897	0.35%
2022/11/18	3.1	75.77	3	73.60	73.50	0.1	2,894	0.00%
2022/11/17	9.1	74.44	16.1	74.21	74.60	-7	2,884	-0.24%
2022/11/16	54.1	75.07	35	75.43	75.10	19.1	2,832	0.68%
2022/11/15	8	71.55	22	71.53	71.50	-14	2,654	-0.53%
2022/11/14	10	72.20	0.5	70.40	70.10	9.5	2,625	0.36%
2022/11/11	23	71.17	23	70.42	70.30	0	2,613	0.00%
2022/11/10	5	68.12	42	68.14	68.50	-37	2,520	-1.47%
2022/11/09	7	68.66	26	68.65	68.20	-19	2,479	-0.77%
2022/11/08	24	67.95	56.5	67.89	68.30	-32.5	2,445	-1.33%
2022/11/07	4	67.30	30	67.38	67.30	-26	2,410	-1.08%
2022/11/04	52.6	67.35	66	67.14	67.80	-13.4	2,359	-0.57%
2022/11/03	118	63.38	63	61.95	66.70	55	2,214	2.48%	大買/
2022/11/02	131	59.12	3	60.60	61.20	128	1,993	6.42%	大買/鉅額交易
2022/10/31	4	54.40	1	54.30	54.80	3	1,933	0.16%
2022/10/28	1	53.60	0	0.00	53.30	1	1,991	0.05%
2022/10/27	0	0.00	1	54.70	54.70	-1	2,050	-0.05%
2022/10/24	1	55.49	6	55.87	55.10	-5	2,122	-0.23%
2022/10/21	1	53.90	0	0.00	53.90	1	2,140	0.05%
2022/10/19	0	0.00	1	56.60	55.70	-1	2,181	-0.05%
2022/10/17	0	0.00	4	53.90	55.80	-4	2,263	-0.18%
2022/10/13	1	51.70	0	0.00	51.80	1	2,306	0.04%
2022/10/12	2	54.75	5	54.64	54.90	-3	2,284	-0.13%
2022/10/11	11	55.36	3	56.10	55.00	8	2,288	0.35%
2022/10/07	1	58.60	0	0.00	58.50	1	2,286	0.04%
2022/10/04	0	0.00	0.1	60.00	59.90	-0.1	2,343	0.00%
2022/09/30	14	57.73	10	57.70	58.50	4	2,397	0.17%
2022/09/29	1	59.60	50	60.31	59.60	-49	2,433	-2.01%
2022/09/28	6	61.10	2	61.40	60.10	4	2,452	0.16%
2022/09/26	4	65.10	10	63.80	63.80	-6	2,488	-0.24%
2022/09/23	0	0.00	71	67.23	67.20	-71	2,497	-2.84%
2022/09/20	2	69.40	146	69.07	68.90	-144	2,534	-5.68%	大賣/鉅額交易
2022/09/19	1	69.50	16	69.83	69.50	-15	2,520	-0.59%
2022/09/16	36	69.70	15	71.23	70.40	21	2,486	0.84%
2022/09/15	2	69.15	1	69.40	69.40	1	2,275	0.04%
2022/09/14	1	67.90	0	0.00	68.30	1	2,261	0.04%
2022/09/13	0	0.00	71	68.08	68.40	-71	2,257	-3.15%
2022/09/12	50	67.48	0	0.00	67.90	50	2,266	2.21%
2022/09/06	0	0.00	60	67.03	67.00	-60	2,286	-2.62%
2022/09/05	0	0.00	1	66.80	66.80	-1	2,268	-0.04%
2022/09/02	0	0.00	20	68.02	67.80	-20	2,250	-0.89%
2022/08/31	0	0.00	1	68.00	68.00	-1	2,218	-0.05%
2022/08/30	1	65.70	1	65.90	66.90	0	2,190	0.00%
2022/08/26	0	0.00	1	67.40	67.10	-1	2,194	-0.05%
2022/08/24	0	0.00	5	69.18	67.90	-5	2,173	-0.23%
2022/08/23	5	65.82	7	65.44	65.90	-2	2,120	-0.09%
2022/08/22	7	67.26	0	0.00	66.80	7	2,105	0.33%
2022/08/19	0	0.00	30.1	67.99	68.60	-30.1	2,064	-1.46%
2022/08/18	1.1	66.73	1	68.11	66.90	0.1	2,032	0.00%
2022/08/17	22	69.81	1	69.10	69.60	21	1,981	1.06%
2022/08/16	2	68.20	14	67.76	68.00	-12	1,948	-0.62%
2022/08/15	22	67.58	5	66.30	68.00	17	1,939	0.88%
2022/08/12	5	64.78	0	0.00	66.10	5	1,922	0.26%
2022/08/11	1	64.70	2	65.10	64.50	-1	1,906	-0.05%
2022/08/10	2	64.00	0	0.00	64.40	2	1,898	0.11%
2022/08/08	0	0.00	1	60.30	61.70	-1	1,864	-0.05%
2022/08/05	31	62.35	31	61.24	61.40	0	1,844	0.00%
2022/08/04	7	61.63	10	63.18	61.40	-3	1,803	-0.17%
2022/08/03	2	66.95	1	65.50	64.90	1	1,736	0.06%
2022/08/02	13	69.20	13	70.28	69.60	0	1,678	0.00%
2022/07/29	1	70.90	0	0.00	71.00	1	1,652	0.06%
2022/07/28	0	0.00	1	72.90	72.90	-1	1,605	-0.06%
2022/07/27	0	0.00	8	72.00	73.10	-8	1,578	-0.51%
2022/07/26	0	0.00	3	73.60	73.20	-3	1,537	-0.20%
2022/07/22	3	74.83	0	0.00	74.90	3	1,490	0.20%
2022/07/21	10	75.07	1	76.30	76.30	9	1,427	0.63%
2022/07/20	2	74.45	0	0.00	74.60	2	1,397	0.14%
2022/07/19	0	0.00	1	72.80	73.00	-1	1,362	-0.07%
2022/07/15	0	0.00	2	73.05	73.00	-2	1,334	-0.15%
2022/07/14	0	0.00	7	71.44	73.30	-7	1,331	-0.53%
2022/07/13	1	71.90	6	71.78	71.90	-5	1,325	-0.38%
2022/07/11	6	72.88	9	73.20	72.70	-3	1,318	-0.23%
2022/07/08	1	69.30	3	70.13	70.80	-2	1,292	-0.15%
2022/07/07	7	67.67	43	67.09	67.10	-36	1,276	-2.82%
2022/07/06	1	68.00	0	0.00	68.00	1	1,246	0.08%
2022/07/05	1	69.51	1	70.90	70.90	0	1,222	0.00%
2022/07/04	3	69.37	3	70.63	68.90	0	1,195	0.00%
2022/07/01	1	71.50	3	70.60	68.40	-2	1,188	-0.17%
2022/06/30	9	72.61	0	0.00	71.80	9	1,157	0.78%
2022/06/29	0	0.00	31	80.68	80.50	-31	1,106	-2.80%
2022/06/28	2	81.30	0	0.00	81.60	2	1,079	0.19%
2022/06/24	6	81.77	0	0.00	82.20	6	1,075	0.56%
2022/06/23	2	81.75	1	83.10	81.90	1	1,075	0.09%
2022/06/22	4	85.00	0	0.00	83.70	4	1,064	0.38%
2022/06/20	3	86.33	0	0.00	84.70	3	1,065	0.28%
2022/06/16	4	94.73	1	91.40	90.50	3	1,072	0.28%
2022/06/15	3	96.00	0	0.00	95.50	3	1,071	0.28%
2022/06/14	3	98.07	1	97.80	98.40	2	1,100	0.18%
2022/06/13	3	99.93	0	0.00	100.00	3	1,117	0.27%
2022/06/09	0	0.00	1	103.50	103.50	-1	1,155	-0.09%
2022/06/07	1	102.50	0	0.00	103.00	1	1,187	0.08%
2022/06/06	0	0.00	1	103.00	104.00	-1	1,190	-0.08%
2022/06/01	3	105.00	0	0.00	103.50	3	1,266	0.24%
2022/05/30	2	104.00	1	104.00	105.00	1	1,249	0.08%
2022/05/27	1	101.50	0	0.00	101.50	1	1,246	0.08%
2022/05/24	1	101.50	1	100.00	100.00	0	1,305	0.00%
2022/05/18	1	102.00	0	0.00	102.00	1	1,344	0.07%
2022/05/13	0	0.00	6.3	99.69	99.90	-6.3	1,394	-0.45%
2022/05/12	2	98.85	0	0.00	98.80	2	1,416	0.14%
2022/05/11	0.3	101.00	0	0.00	100.00	0.3	1,433	0.02%
2022/05/09	1	99.60	1	100.00	99.60	0	1,507	0.00%
2022/05/06	0	0.00	0	102.50	101.50	0	1,527	0.00%
2022/05/05	1	105.00	0	0.00	105.00	1	1,524	0.07%
2022/04/29	0	104.00	1	105.00	105.00	-1	1,607	-0.06%
2022/04/27	0	0.00	4.4	100.94	104.00	-4.4	1,638	-0.27%
2022/04/25	3	101.83	5	104.50	101.50	-2	1,697	-0.12%
2022/04/22	0	0.00	1	107.50	107.00	-1	1,708	-0.06%
2022/04/19	6	106.50	150	105.92	106.00	-144	1,740	-8.27%	大賣/鉅額交易
2022/04/18	0	0.00	1	102.00	106.00	-1	1,747	-0.06%
2022/04/15	2	105.50	0	0.00	104.50	2	1,738	0.12%
2022/04/14	3	109.67	2	109.50	109.00	1	1,789	0.06%
2022/04/13	2	107.50	2	108.50	107.50	0	1,825	0.00%
2022/04/12	2	109.50	4	112.75	109.00	-2	1,849	-0.11%
2022/04/11	43	114.42	0	0.00	112.50	43	1,889	2.28%
2022/04/08	0	0.00	1	115.50	115.50	-1	1,984	-0.05%
2022/04/07	1	116.50	200	117.85	116.50	-199	2,128	-9.35%	大賣/鉅額交易
2022/04/01	0	0.00	2	119.00	120.00	-2	2,236	-0.09%
2022/03/29	1	120.00	0	0.00	120.50	1	2,557	0.04%
2022/03/24	0	0.00	1	122.00	122.00	-1	2,634	-0.04%
2022/03/23	4	122.00	1	122.00	122.00	3	2,642	0.11%
2022/03/22	1.1	119.54	16	119.91	122.00	-14.9	2,650	-0.56%
2022/03/21	2	119.02	3	121.00	121.00	-1	2,659	-0.04%
2022/03/18	0	0.00	1	114.00	117.00	-1	2,658	-0.04%
2022/03/17	2	115.00	2	118.00	116.00	0	2,643	0.00%
2022/03/16	2	112.75	1	113.50	113.50	1	2,649	0.04%
2022/03/15	10.3	115.09	1	117.50	115.00	9.3	2,640	0.35%
2022/03/14	1	118.00	1	119.50	119.50	0	2,629	0.00%
2022/03/10	0.1	123.00	0	0.00	123.00	0.1	2,663	0.00%
2022/03/08	0	0.00	1	118.00	120.50	-1	2,697	-0.04%
2022/03/07	22	123.05	11	121.59	121.50	11	2,688	0.41%
2022/03/03	1	129.00	0	0.00	129.00	1	2,708	0.04%
2022/02/25	0	0.00	1	128.50	129.00	-1	3,079	-0.03%
2022/02/24	183.1	127.83	190	127.00	127.50	-6.9	3,097	-0.22%	大買/大賣/
2022/02/22	2	126.75	123	127.50	130.00	-121	3,181	-3.80%	大賣/鉅額交易
2022/02/21	2	128.50	0	0.00	129.50	2	3,204	0.06%
2022/02/17	0.1	130.50	0	0.00	130.00	0.1	3,255	0.00%
2022/02/16	8	129.88	4	129.63	130.00	4	3,274	0.12%
2022/02/15	0	0.00	2	131.00	130.50	-2	3,279	-0.06%
2022/02/14	2	127.75	1	129.00	128.00	1	3,310	0.03%
2022/02/11	0.1	131.50	0	0.00	131.00	0.1	3,300	0.00%
2022/02/10	24	133.58	20	133.50	133.00	4	3,326	0.12%
2022/02/09	8	134.00	12	133.58	134.00	-4	3,333	-0.12%
2022/02/08	1	130.50	0.1	129.50	130.50	1	3,327	0.03%
2022/01/26	2	125.75	220	125.83	125.00	-218	3,408	-6.40%	大賣/鉅額交易
2022/01/25	51	127.00	0	0.00	126.50	51	3,431	1.49%
2022/01/24	1	128.00	439	128.55	129.00	-438	3,466	-12.64%	大賣/鉅額交易
2022/01/21	1	130.50	3	130.17	130.50	-2	3,516	-0.06%
2022/01/19	1.1	133.00	2	132.00	133.50	-0.9	3,673	-0.02%
2022/01/18	3	135.17	1	135.00	133.00	2	3,766	0.05%
2022/01/17	0	0.00	3	131.17	132.50	-3	3,756	-0.08%
2022/01/14	2	128.75	0	0.00	130.00	2	3,787	0.05%
2022/01/13	50	131.23	2	131.00	130.50	48	3,876	1.24%
2022/01/12	0	0.00	1.1	131.09	132.50	-1.1	3,928	-0.03%
2022/01/11	1	132.50	2	132.75	132.50	-1	4,007	-0.02%
2022/01/10	3	132.67	2.1	132.72	132.00	0.9	4,062	0.02%
2022/01/07	82	131.59	51	132.06	131.50	31	4,275	0.73%
2022/01/06	2	137.50	1	137.00	136.00	1	4,244	0.02%
2022/01/05	44	138.50	19	135.50	139.50	25	4,282	0.58%
2022/01/04	371	141.11	1	140.50	138.50	370	4,343	8.52%	大買/鉅額交易
2022/01/03	101	142.74	15.3	143.03	141.00	85.7	4,405	1.95%	大買/
2021/12/30	18.1	143.37	11.2	143.31	142.00	6.9	4,492	0.15%
2021/12/29	10	139.80	4.2	139.24	139.50	5.8	4,709	0.12%
2021/12/28	19	136.39	0	0.00	137.00	19	4,773	0.40%
2021/12/27	2	135.00	0.1	134.50	134.50	1.9	4,847	0.04%
2021/12/24	2.2	135.61	19	139.39	135.00	-16.8	4,984	-0.34%
2021/12/23	19.1	139.10	9	139.50	138.00	10.1	5,076	0.20%
2021/12/22	0	0.00	0.3	131.50	132.00	-0.3	5,060	-0.01%
2021/12/21	3	129.50	7	130.79	131.00	-4	5,297	-0.08%
2021/12/20	1	129.00	3	129.67	128.50	-2	5,481	-0.04%
2021/12/17	6	125.50	0	0.00	128.00	6	5,708	0.11%
2021/12/16	1	126.00	0	0.00	126.50	1	6,201	0.02%
2021/12/15	1	125.00	0	0.00	126.00	1	6,463	0.02%
2021/12/14	33.2	127.60	150	126.78	125.50	-116.9	6,976	-1.67%	大賣/鉅額交易
2021/12/13	1	128.00	11	128.50	128.00	-10	7,412	-0.13%
2021/12/10	66	130.85	8	130.31	129.00	58	7,508	0.77%
2021/12/09	9	128.00	98	128.48	128.50	-89	7,461	-1.19%
2021/12/08	0	0.00	48.4	128.04	128.00	-48.4	7,456	-0.65%
2021/12/07	4	129.00	113	130.55	128.00	-109	7,474	-1.46%	大賣/鉅額交易
2021/12/06	1	128.00	0	0.00	128.50	1	7,464	0.01%
2021/12/03	3	129.33	0	0.00	129.00	3	7,522	0.04%
2021/12/02	31	128.48	4	129.00	128.00	27	7,541	0.36%
2021/12/01	193	128.33	21	129.17	129.50	172	7,644	2.25%	大買/鉅額交易
2021/11/30	3.1	127.18	0	0.00	127.00	3.1	7,647	0.04%
2021/11/29	54.2	124.94	104	124.50	125.00	-49.8	7,727	-0.64%	大賣/
2021/11/26	57.2	127.30	24	126.46	126.50	33.2	7,818	0.42%
2021/11/25	8.1	131.09	4	131.88	130.00	4.1	7,770	0.05%
2021/11/24	19	131.84	71	131.56	133.50	-52	7,632	-0.68%
2021/11/23	1	128.99	23	127.91	127.50	-22	7,436	-0.30%
2021/11/22	0	0.00	12	128.42	129.00	-12	7,428	-0.16%
2021/11/19	4	125.50	160	126.95	125.00	-156	7,390	-2.11%	大賣/鉅額交易
2021/11/18	5	127.20	1	127.00	127.50	4	7,340	0.05%
2021/11/17	1	128.00	24.2	129.00	128.50	-23.2	7,303	-0.32%
2021/11/16	0	0.00	48	129.32	127.50	-48	7,295	-0.66%
2021/11/15	0	0.00	56	129.08	129.00	-56	7,281	-0.77%
2021/11/12	48	127.01	47.1	127.42	127.00	0.9	7,287	0.01%
2021/11/11	8.5	128.26	29.1	128.91	127.50	-20.6	7,279	-0.28%
2021/11/10	1	130.00	3	129.50	129.50	-2	7,293	-0.03%
2021/11/09	1	128.50	40	128.50	129.00	-39	7,311	-0.53%
2021/11/08	3.2	128.88	2.1	129.24	128.50	1.1	7,272	0.02%
2021/11/05	24.2	132.62	8	132.56	131.50	16.2	7,261	0.22%
2021/11/04	10.5	132.76	6	133.00	131.00	4.5	7,244	0.06%
2021/11/03	16.1	132.18	19.5	130.87	131.50	-3.4	7,220	-0.05%
2021/11/02	10	129.45	7	128.00	128.00	3	7,170	0.04%
2021/11/01	2.1	128.32	2	128.75	129.00	0.1	7,138	0.00%
2021/10/29	14	129.25	2	129.50	128.50	12	7,142	0.17%
2021/10/28	12	127.29	4	128.50	129.00	8	7,075	0.11%
2021/10/27	59	127.97	6	128.67	128.00	53	7,004	0.76%
2021/10/26	39.2	129.43	4	128.83	128.50	35.2	6,948	0.51%
2021/10/25	12	132.13	2	131.75	132.00	10	6,894	0.15%
2021/10/22	1	132.50	1	134.00	134.00	0	6,911	0.00%
2021/10/21	8	130.81	13	132.77	132.00	-5	6,891	-0.07%
2021/10/20	5	134.00	8	132.69	133.50	-3	6,784	-0.04%
2021/10/19	2	137.50	0	0.00	135.00	2	6,727	0.03%
2021/10/18	1	135.00	6.4	134.92	136.50	-5.4	6,660	-0.08%
2021/10/15	54	138.26	25	137.06	137.50	29	6,615	0.44%
2021/10/14	77	127.40	1.5	129.00	129.00	75.5	6,450	1.17%
2021/10/13	2	127.75	1	128.00	128.00	1	6,579	0.02%
2021/10/12	23.5	133.96	35	133.53	130.00	-11.5	6,596	-0.17%
2021/10/08	131	131.00	4	131.00	131.00	127	6,553	1.94%	大買/鉅額交易
2021/10/07	35	132.17	92.2	132.26	132.00	-57.2	6,464	-0.88%
2021/10/06	27.9	133.06	61	132.69	132.00	-33.1	6,318	-0.52%
2021/10/05	46.1	142.83	3.2	142.88	143.00	42.9	5,979	0.72%
2021/10/04	17.2	141.41	0	0.00	139.00	17.2	5,891	0.29%
2021/10/01	2	142.00	5.1	139.18	139.00	-3.1	5,810	-0.05%
2021/09/30	54	145.10	4	146.38	145.00	50	5,684	0.88%
2021/09/29	10	146.05	163.7	145.63	144.50	-153.7	5,556	-2.77%	大賣/鉅額交易
2021/09/28	221.9	149.99	6	151.50	153.00	215.9	5,462	3.95%	大買/鉅額交易
2021/09/27	15	157.90	79.4	157.27	156.00	-64.4	5,198	-1.24%
2021/09/24	18.6	166.34	136	166.38	166.50	-117.4	4,978	-2.36%	大賣/鉅額交易
2021/09/23	247	166.03	77	165.08	167.00	170	4,785	3.55%	大買/鉅額交易
2021/09/22	39	157.91	92	157.45	157.00	-53	4,389	-1.21%
2021/09/17	134.5	157.47	339.1	155.64	160.00	-204.6	4,134	-4.95%	大買/大賣/鉅額交易
2021/09/16	101.4	149.24	144	149.49	151.50	-42.6	3,591	-1.19%	大買/大賣/
2021/09/15	3	141.00	13	141.58	142.00	-10	3,144	-0.32%
2021/09/14	3	137.50	3	137.17	138.00	0	3,062	0.00%
2021/09/13	10	139.00	0	0.00	137.50	10	3,079	0.32%
2021/09/10	39	137.65	1	139.50	138.50	38	3,093	1.23%
2021/09/09	0	0.00	2	136.50	136.50	-2	3,073	-0.07%
2021/09/08	2	133.25	21	132.17	131.50	-19	3,053	-0.62%
2021/09/07	6	137.50	10	137.50	138.50	-4	3,003	-0.13%
2021/09/06	84	140.63	17	141.18	138.00	67	3,013	2.22%
2021/09/03	9	140.33	6	140.58	140.00	3	2,975	0.10%
2021/09/02	16	141.09	4	141.00	140.00	12	3,111	0.39%
2021/09/01	28	138.32	14.5	139.14	142.50	13.6	3,053	0.44%
2021/08/31	0	0.00	2	131.00	132.00	-2	2,914	-0.07%
2021/08/27	0	0.00	1	130.00	130.00	-1	2,912	-0.03%
2021/08/26	1	129.50	0	0.00	129.50	1	2,909	0.03%
2021/08/24	2	131.00	1	132.00	130.50	1	2,897	0.03%
2021/08/23	1	130.00	0	0.00	129.50	1	2,885	0.03%
2021/08/18	0	0.00	1	132.00	132.00	-1	2,840	-0.04%
2021/08/17	1	129.50	0	0.00	129.00	1	2,823	0.04%
2021/08/16	4	126.00	0	0.00	128.00	4	2,801	0.14%
2021/08/13	5	129.50	0	0.00	128.50	5	2,742	0.18%
2021/08/12	1	132.00	0	0.00	133.00	1	2,734	0.04%
2021/08/10	1.3	133.00	0	0.00	132.50	1.3	2,743	0.05%
2021/08/09	0	0.00	2	134.50	134.00	-2	2,760	-0.07%
2021/08/04	3.2	138.59	0	0.00	139.50	3.2	2,820	0.11%
2021/08/03	0	0.00	10	134.50	135.50	-10	2,806	-0.36%
2021/08/02	1	136.50	0	0.00	136.00	1	2,796	0.04%
2021/07/30	2	137.75	1	137.00	137.00	1	2,797	0.04%
2021/07/29	1.2	140.25	2.1	139.17	140.00	-0.9	2,796	-0.03%
2021/07/28	4.3	134.90	0	0.00	137.00	4.3	2,812	0.15%
2021/07/27	4	139.63	11	137.55	138.00	-7	2,821	-0.25%
2021/07/26	0.1	140.50	0	0.00	140.50	0.1	2,858	0.00%
2021/07/23	3	138.50	14	139.71	139.50	-11	2,915	-0.38%
2021/07/22	1	142.50	1	142.00	141.50	0	2,976	0.00%
2021/07/21	2.1	140.50	10	140.75	139.50	-7.9	2,986	-0.26%
2021/07/20	4.1	145.40	12.3	142.93	140.50	-8.2	3,017	-0.27%
2021/07/19	134.1	154.93	3.1	149.26	148.00	131	3,091	4.24%	大買/鉅額交易
2021/07/16	6.3	158.15	11	157.27	160.00	-4.7	3,023	-0.16%
2021/07/15	21	152.36	12	151.75	153.50	9	2,946	0.30%
2021/07/14	1	150.00	1	148.50	149.00	0	2,897	0.00%
2021/07/13	32	150.53	1	149.50	149.50	31	2,884	1.07%
2021/07/12	1.4	150.21	1.1	150.09	150.50	0.3	2,879	0.01%
2021/07/09	1	147.50	1	151.50	147.00	0	2,943	0.00%
2021/07/08	0	0.00	0.2	148.75	147.00	-0.2	3,009	-0.01%
2021/07/07	1.1	150.45	1	150.00	150.50	0.1	2,995	0.00%
2021/07/06	0	0.00	43.1	148.31	147.00	-43.1	2,999	-1.44%
2021/07/05	0	0.00	36	147.71	148.00	-36	3,027	-1.19%
2021/07/02	3	140.00	3	140.33	140.50	0	2,965	0.00%
2021/07/01	258	140.37	33.1	140.84	140.00	224.9	2,987	7.53%	大買/鉅額交易
2021/06/30	4	142.50	56	142.46	142.50	-52	3,029	-1.72%
2021/06/29	163	142.44	19.7	145.16	144.50	143.4	3,045	4.71%	大買/鉅額交易
2021/06/28	2.1	138.29	5	139.50	138.50	-2.9	2,953	-0.10%
2021/06/25	0	0.00	21	137.12	136.00	-21	2,947	-0.71%
2021/06/24	2	140.00	5	140.00	138.00	-3	2,978	-0.10%
2021/06/23	0	0.00	21	134.90	139.00	-21	2,997	-0.70%
2021/06/22	12	136.04	3	138.00	132.50	9	2,998	0.30%
2021/06/21	6.3	133.91	13.1	136.64	137.50	-6.8	3,023	-0.23%
2021/06/18	42	137.82	0	0.00	136.50	42	2,997	1.40%
2021/06/17	0	0.00	1	137.00	138.00	-1	2,990	-0.03%
2021/06/16	4	139.75	2	138.50	137.00	2	2,998	0.07%
2021/06/15	29	141.33	5.4	141.47	140.00	23.6	2,976	0.79%
2021/06/11	7	140.86	105	142.36	138.00	-98	2,924	-3.35%	大賣/
2021/06/10	19.7	138.29	98	142.23	138.50	-78.3	2,853	-2.74%
2021/06/09	2	130.50	4	130.75	132.00	-2	2,689	-0.07%
2021/06/08	10	124.75	0	0.00	124.00	10	2,657	0.38%
2021/06/07	10.1	120.75	0	0.00	122.50	10.1	2,666	0.38%
2021/06/04	10	124.75	0	0.00	124.00	10	2,681	0.37%
2021/06/02	5	126.50	61	123.02	122.50	-56	2,761	-2.03%
2021/06/01	42	127.46	1	126.50	126.00	41	2,773	1.48%
2021/05/31	20.6	126.27	1.6	126.82	126.50	19	2,794	0.68%
2021/05/28	1	123.00	1	125.00	124.00	0	2,807	0.00%
2021/05/26	2	124.50	0	0.00	124.50	2	2,903	0.07%
2021/05/25	40	125.93	0	0.00	124.50	40	2,950	1.36%
2021/05/24	3	122.00	0	0.00	122.50	3	3,009	0.10%
2021/05/18	0	0.00	1	116.00	119.00	-1	3,146	-0.03%
2021/05/17	2	109.00	80	109.77	113.50	-78	3,163	-2.47%
2021/05/14	150	117.17	0	0.00	116.00	150	3,138	4.78%	大買/鉅額交易
2021/05/13	0	0.00	42	114.82	116.50	-42	3,107	-1.35%
2021/05/12	30	114.50	76	121.14	116.00	-46	3,116	-1.48%
2021/05/11	26	125.38	29	128.72	127.00	-3	3,066	-0.10%
2021/05/10	3	135.17	0.1	135.00	134.50	3	3,026	0.10%
2021/05/07	2	137.75	0	0.00	137.50	2	3,041	0.07%
2021/05/06	0	0.00	43	137.41	137.50	-43	3,039	-1.41%
2021/05/05	55	133.47	45	134.57	133.50	10	3,005	0.33%
2021/05/04	52	135.00	16	135.94	138.00	36	2,943	1.22%
2021/05/03	9	141.89	62	140.77	138.00	-53	2,912	-1.82%
2021/04/29	13	151.42	44	149.73	147.50	-31	2,875	-1.08%
2021/04/28	28	155.43	9	152.89	154.50	19	2,841	0.67%
2021/04/27	13	149.65	7.1	150.62	150.50	5.9	2,816	0.21%
2021/04/26	78	149.81	76.1	151.00	150.50	1.9	2,837	0.07%
2021/04/23	123.2	151.26	6	150.58	150.50	117.2	2,814	4.16%	大買/鉅額交易
2021/04/22	16	147.34	62	147.54	145.00	-46	2,748	-1.67%
2021/04/21	2	143.00	2	143.50	144.00	0	2,669	0.00%
2021/04/20	27.6	142.13	8	142.00	142.50	19.6	2,655	0.74%
2021/04/19	0	0.00	5	140.40	140.00	-5	2,647	-0.19%
2021/04/16	4.1	140.51	5	141.50	139.00	-1	2,643	-0.04%
2021/04/15	16	139.06	7	139.50	141.50	9	2,620	0.34%
2021/04/14	3	136.67	146	139.23	142.50	-143	2,552	-5.60%	大賣/鉅額交易
2021/04/13	20	142.85	1.1	142.88	143.50	18.9	2,480	0.76%
2021/04/12	145	144.74	3.1	144.33	143.00	142	2,532	5.60%	大買/鉅額交易
2021/04/09	2	142.00	8.1	143.25	142.50	-6.1	2,490	-0.24%
2021/04/08	0	0.00	3	140.50	141.50	-3	2,432	-0.12%
2021/04/07	2.2	137.14	3.5	137.64	139.50	-1.3	2,402	-0.05%
2021/04/06	6.2	137.03	4	137.63	137.00	2.2	2,396	0.09%
2021/04/01	3	133.50	3	134.50	135.00	0	2,360	0.00%
2021/03/31	4	137.00	0	0.00	136.50	4	2,311	0.17%
2021/03/30	2.1	136.77	0	0.00	137.00	2.1	2,337	0.09%
2021/03/29	13.7	139.41	16	138.91	139.00	-2.3	2,515	-0.09%
2021/03/26	0	0.00	2	138.00	139.50	-2	2,520	-0.08%
2021/03/25	2	134.50	2	135.00	135.00	0	2,560	0.00%
2021/03/24	5	135.00	28	137.89	135.00	-23	2,566	-0.90%
2021/03/23	0	0.00	3	135.50	135.00	-3	2,569	-0.12%
2021/03/22	2	136.00	0	0.00	136.00	2	2,570	0.08%
2021/03/19	3	135.00	4.1	136.14	137.00	-1.1	2,577	-0.04%
2021/03/18	1	135.50	0	0.00	135.00	1	2,570	0.04%
2021/03/17	1.1	135.48	0	0.00	134.00	1.1	2,578	0.04%
2021/03/16	1	134.00	0	0.00	134.50	1	2,589	0.04%
2021/03/15	0	0.00	10	133.50	133.50	-10	2,595	-0.39%
2021/03/12	10	133.00	0	0.00	133.50	10	2,597	0.38%
2021/03/10	20	133.50	0	0.00	133.50	20	2,631	0.76%
2021/03/08	0	0.00	5	137.50	136.50	-5	2,595	-0.19%
2021/03/04	20	140.25	0	0.00	140.00	20	2,606	0.77%
2021/03/03	0	0.00	2	143.00	144.50	-2	2,606	-0.08%
2021/03/02	1	145.50	10.1	144.82	144.00	-9.1	2,598	-0.35%
2021/02/26	6	144.83	76	146.20	144.00	-70	2,582	-2.71%
2021/02/25	3	144.33	5	143.80	144.50	-2	2,556	-0.08%
2021/02/24	1	145.50	57	144.38	141.50	-56	2,538	-2.21%
2021/02/23	4	142.88	54	142.41	142.00	-50	2,513	-1.99%
2021/02/22	0	0.00	4	142.00	141.50	-4	2,504	-0.16%
2021/02/19	76.1	140.07	0	0.00	141.50	76.1	2,642	2.88%
2021/02/17	1	135.50	5	135.60	134.50	-4	2,651	-0.15%
2021/01/29	7	135.43	7	135.36	134.00	0	2,803	0.00%
2021/01/28	0	0.00	0.1	137.50	138.00	-0.1	2,814	0.00%
2021/01/27	0	0.00	6.7	139.00	139.00	-6.7	2,854	-0.23%
2021/01/26	0	0.00	4	140.75	140.00	-4	2,859	-0.14%
2021/01/25	14	138.82	7.6	138.30	139.50	6.4	2,851	0.22%
2021/01/21	0	0.00	3	137.67	139.00	-3	2,828	-0.11%
2021/01/20	0	0.00	9	139.28	138.00	-9	2,821	-0.32%
2021/01/19	61	140.16	3	139.33	138.50	58	2,802	2.07%
2021/01/18	15	144.93	13	143.77	143.50	2	2,833	0.07%
2021/01/15	8	146.81	31	147.06	147.00	-23	2,864	-0.80%
2021/01/14	0	0.00	1	142.50	143.00	-1	2,805	-0.04%
2021/01/13	0	142.00	0	0.00	141.50	0	2,826	0.00%
2021/01/12	0	0.00	40	141.60	142.00	-40	2,862	-1.40%
2021/01/11	1	143.00	3	142.17	144.00	-2	2,969	-0.07%
2021/01/08	40	141.25	1	140.00	142.00	39	2,963	1.32%
2021/01/07	1	143.50	1	143.00	142.50	0	2,958	0.00%
2021/01/06	11	142.14	21	145.07	145.50	-10	2,945	-0.34%
2021/01/05	8	144.75	86	144.59	145.50	-78	2,884	-2.70%
2021/01/04	5	139.70	0	0.00	140.00	5	2,817	0.18%
2020/12/31	21	138.07	36	137.13	138.00	-15	2,815	-0.53%
2020/12/30	10	138.00	3	138.00	139.00	7	2,825	0.25%
2020/12/29	21	137.93	1	139.00	138.00	20	2,857	0.70%
2020/12/28	2	140.25	22	140.50	141.50	-20	2,835	-0.71%
2020/12/25	0	0.00	9	139.78	141.00	-9	2,845	-0.32%
2020/12/24	24	141.94	41	142.88	141.50	-17	2,890	-0.59%
2020/12/23	94	145.42	51	143.61	143.50	43	2,876	1.49%
2020/12/22	1	138.50	34.1	138.07	136.50	-33.1	2,730	-1.21%
2020/12/21	6	137.08	37	138.05	136.00	-31	2,736	-1.13%
2020/12/18	11	137.82	32	136.16	137.00	-21	2,669	-0.79%
2020/12/17	322	134.98	6	136.00	135.50	316	2,671	11.83%	大買/鉅額交易
2020/12/15	50.4	129.90	0	0.00	129.00	50.4	2,674	1.88%
2020/12/14	0	0.00	2	129.50	130.50	-2	2,676	-0.07%
2020/12/11	50	131.91	0	0.00	131.50	50	2,694	1.86%
2020/12/10	6	136.58	1	134.50	134.50	5	2,709	0.18%
2020/12/09	2.1	136.74	0	0.00	137.50	2.1	2,733	0.08%
2020/12/08	0	0.00	1	134.50	135.00	-1	2,760	-0.04%
2020/12/07	7	132.14	262	131.99	132.00	-255	2,881	-8.85%	大賣/鉅額交易
2020/12/04	6	132.92	358	134.91	133.50	-352	3,041	-11.57%	大賣/鉅額交易
2020/12/03	0	0.00	2	135.00	136.50	-2	3,169	-0.06%
2020/12/02	1	136.00	1	136.50	135.00	0	3,182	0.00%
2020/12/01	1	135.00	0	0.00	136.00	1	3,196	0.03%
2020/11/30	1	136.00	0	0.00	137.00	1	3,194	0.03%
2020/11/27	2	138.50	0	0.00	138.50	2	3,170	0.06%
2020/11/25	2	139.00	2	140.00	139.00	0	3,172	0.00%
2020/11/24	2	139.50	2	140.50	139.50	0	3,161	0.00%
2020/11/23	0	0.00	2	140.00	139.50	-2	3,169	-0.06%
2020/11/20	1	139.00	0	0.00	139.50	1	3,162	0.03%
2020/11/19	0	0.00	15	141.13	141.50	-15	3,143	-0.48%
2020/11/18	14	144.36	12	143.63	142.00	2	3,156	0.06%
2020/11/17	1	138.00	0	0.00	138.50	1	3,076	0.03%
2020/11/16	35	135.30	5	136.60	137.50	30	3,072	0.98%
2020/11/13	0	0.00	7	134.00	133.50	-7	3,045	-0.23%
2020/11/11	22	134.77	0	0.00	134.00	22	3,082	0.71%
2020/11/10	0	0.00	2	132.00	131.00	-2	3,024	-0.07%
2020/11/09	0	0.00	37	132.50	131.00	-37	3,067	-1.21%
2020/11/06	51	133.99	5	133.20	131.00	46	3,081	1.49%
2020/11/05	0	0.00	2	131.50	131.50	-2	3,097	-0.06%
2020/11/04	0	0.00	2	130.75	131.00	-2	3,101	-0.06%
2020/11/03	0	0.00	2	126.25	126.50	-2	3,086	-0.06%
2020/11/02	1	121.50	0	0.00	122.50	1	3,198	0.03%
2020/10/30	6	121.92	18	121.00	120.00	-12	3,257	-0.37%
2020/10/28	2	125.75	1	124.50	124.50	1	3,389	0.03%
2020/10/27	3	126.83	3	124.50	127.50	0	3,471	0.00%
2020/10/26	156	129.52	2	130.00	127.50	154	3,549	4.34%	大買/鉅額交易
2020/10/23	0	0.00	13	133.38	134.00	-13	3,653	-0.36%
2020/10/21	156	130.78	3	130.33	130.50	153	3,716	4.12%	大買/鉅額交易
2020/10/20	1	128.50	0	0.00	130.50	1	3,724	0.03%
2020/10/19	52	129.02	4	129.38	127.50	48	3,727	1.29%
2020/10/06	0	0.00	3	129.00	129.00	-3	3,953	-0.08%
2020/09/30	0	0.00	0.1	124.50	123.00	-0.1	4,097	0.00%
2020/09/29	1	124.00	3	123.33	122.00	-2	4,146	-0.05%
2020/09/28	7	116.71	2	116.00	116.00	5	4,204	0.12%
2020/09/25	1.5	121.00	0	0.00	116.50	1.5	4,311	0.03%
2020/09/24	2	125.00	1	125.00	122.50	1	4,343	0.02%
2020/09/23	1	129.00	1	129.50	129.00	0	4,337	0.00%
2020/09/22	2	128.50	0	0.00	129.50	2	4,357	0.05%
2020/09/21	5	133.00	2	132.25	128.50	3	4,339	0.07%
2020/09/18	2	133.25	1	133.50	133.50	1	4,379	0.02%
2020/09/17	1	132.50	5	132.30	133.00	-4	4,402	-0.09%
2020/09/16	51	132.50	0	0.00	132.00	51	4,427	1.15%
2020/09/15	2	131.75	1	131.50	131.50	1	4,486	0.02%
2020/09/14	8	132.88	3	133.00	131.50	5	4,498	0.11%
2020/09/11	73	131.76	3	131.50	131.50	70	4,504	1.55%
2020/09/10	16.5	132.03	22	132.00	132.50	-5.5	4,523	-0.12%
2020/09/09	10	129.15	4	131.13	130.00	6	4,553	0.13%
2020/09/08	0	0.00	8	128.38	128.50	-8	4,413	-0.18%
2020/09/07	2	116.75	5	117.00	117.00	-3	4,300	-0.07%
2020/09/04	0	0.00	5	116.80	120.00	-5	4,318	-0.12%
2020/09/03	2	119.00	2	119.50	119.00	0	4,364	0.00%
2020/09/01	1	119.00	0	0.00	120.00	1	4,437	0.02%
2020/08/31	1	120.00	2	120.25	119.50	-1	4,476	-0.02%
2020/08/28	20	117.70	1	117.50	117.50	19	4,561	0.42%
2020/08/27	5	120.00	0	0.00	118.00	5	4,678	0.11%
2020/08/26	51	118.96	1	119.00	119.50	50	4,715	1.06%
2020/08/25	2	119.75	0	0.00	119.00	2	4,736	0.04%
2020/08/24	21	119.79	1	119.50	119.50	20	4,755	0.42%
2020/08/21	6	119.83	7	121.00	121.50	-1	4,788	-0.02%
2020/08/20	26	115.94	15	113.60	114.00	11	4,761	0.23%
2020/08/19	1	122.50	7	122.07	121.50	-6	4,754	-0.13%
2020/08/18	1	123.50	0	0.00	122.50	1	4,762	0.02%
2020/08/17	1	125.50	0	0.00	126.00	1	4,773	0.02%
2020/08/13	10	125.70	3	127.83	125.50	7	4,858	0.14%
2020/08/12	3	125.67	2	125.50	124.00	1	4,900	0.02%
2020/08/11	12	128.58	8	129.13	126.50	4	5,087	0.08%
2020/08/10	2	130.75	19.7	131.41	131.00	-17.7	5,073	-0.35%
2020/08/07	12	130.88	13	131.23	131.00	-1	5,099	-0.02%
2020/08/06	16	131.09	4	130.50	130.50	12	5,121	0.23%
2020/08/05	6	132.08	5	133.40	134.00	1	5,089	0.02%
2020/08/04	5	129.60	7	129.71	130.00	-2	5,176	-0.04%
2020/08/03	33	132.24	7	132.21	130.50	26	5,392	0.48%
2020/07/31	15	132.40	13	133.00	134.00	2	5,403	0.04%
2020/07/30	10	133.05	5	132.20	132.00	5	5,417	0.09%
2020/07/29	36	133.49	62	133.13	133.50	-26	5,432	-0.48%
2020/07/28	2	144.75	7	143.50	137.50	-5	5,308	-0.09%
2020/07/27	4	147.13	4	146.63	146.50	0	5,270	0.00%
2020/07/24	4	149.75	6.4	149.52	147.00	-2.4	5,312	-0.05%
2020/07/23	12	148.29	2	149.75	150.50	10	5,362	0.19%
2020/07/22	11	147.59	6	146.83	147.00	5	5,370	0.09%
2020/07/21	6	149.67	2	149.25	148.50	4	5,346	0.07%
2020/07/20	7	146.43	74	146.13	147.50	-67	5,323	-1.26%
2020/07/17	1	146.00	3	146.50	147.50	-2	5,345	-0.04%
2020/07/16	2	149.00	2	146.00	146.00	0	5,391	0.00%
2020/07/15	0	0.00	7	147.14	147.00	-7	5,383	-0.13%
2020/07/14	0	0.00	5	143.70	144.50	-5	5,430	-0.09%
2020/07/10	13	145.00	16	142.00	142.00	-3	5,528	-0.05%
2020/07/09	46	148.87	5	148.00	148.00	41	5,553	0.74%
2020/07/08	4	150.63	10	150.90	151.00	-6	5,521	-0.11%
2020/07/07	12	152.29	64	152.72	151.00	-52	5,512	-0.94%
2020/07/06	13	150.73	12	151.38	150.50	1	5,466	0.02%
2020/07/03	3	149.50	1	150.00	150.50	2	5,418	0.04%
2020/07/02	0	0.00	1	150.00	150.00	-1	5,556	-0.02%
2020/07/01	4	148.50	2	148.75	148.00	2	5,622	0.04%
2020/06/30	41	147.63	1	147.50	147.50	40	5,631	0.71%
2020/06/29	1	146.50	1	146.50	146.50	0	5,663	0.00%
2020/06/24	12	146.42	8	146.25	145.00	4	5,647	0.07%
2020/06/23	8	149.25	4	148.50	148.00	4	5,714	0.07%
2020/06/22	37	150.99	10	151.30	150.00	27	5,751	0.47%
2020/06/19	4	149.00	7	149.00	147.00	-3	5,805	-0.05%
2020/06/18	4	148.63	37	148.74	149.00	-33	5,891	-0.56%
2020/06/17	12.5	149.04	8	149.63	148.00	4.5	5,926	0.08%
2020/06/16	39	150.97	6	150.50	151.00	33	6,069	0.54%
2020/06/15	4	145.63	1	146.00	144.00	3	6,169	0.05%
2020/06/12	11	142.59	11	142.68	144.00	0	6,328	0.00%
2020/06/11	3	144.33	6	145.08	142.50	-3	6,411	-0.05%
2020/06/10	3	143.17	2	143.25	144.50	1	6,477	0.02%
2020/06/09	5	144.00	0	0.00	142.50	5	6,492	0.08%
2020/06/08	5	146.10	22	145.50	145.00	-17	6,568	-0.26%
2020/06/05	3	144.83	6	144.92	144.50	-3	6,579	-0.05%
2020/06/04	5	144.00	17	144.79	146.50	-12	6,633	-0.18%
2020/06/03	27	140.11	16.2	140.51	141.50	10.8	6,616	0.16%
2020/06/02	12	138.92	37	137.43	135.50	-25	6,577	-0.38%
2020/06/01	1	137.50	1	139.00	138.00	0	6,613	0.00%
2020/05/29	2	135.50	2	135.50	135.00	0	6,664	0.00%
2020/05/28	12	135.50	21	135.21	135.00	-9	6,759	-0.13%
2020/05/27	7	133.64	6	132.00	132.50	1	6,852	0.01%
2020/05/26	5	133.40	2.3	132.43	131.50	2.7	6,932	0.04%
2020/05/25	6	131.92	1	129.50	132.50	5	7,065	0.07%
2020/05/22	2	133.00	6.1	131.78	131.00	-4.1	7,216	-0.06%
2020/05/21	5	134.70	7	134.50	134.50	-2	7,337	-0.03%
2020/05/20	2	129.00	2	128.50	128.50	0	7,271	0.00%
2020/05/19	30	130.77	162.8	130.08	130.50	-132.8	7,310	-1.82%	大賣/鉅額交易
2020/05/18	44.1	130.54	259	128.27	128.00	-214.9	7,284	-2.95%	大賣/鉅額交易
2020/05/15	25	141.90	4	140.75	142.00	21	7,069	0.30%
2020/05/14	14	145.39	27	145.65	141.00	-13	7,050	-0.18%
2020/05/13	10	147.35	10	146.25	147.50	0	7,049	0.00%
2020/05/12	3	147.67	15	149.50	146.50	-12	7,087	-0.17%
2020/05/11	20	154.53	74	153.64	152.00	-54	7,188	-0.75%
2020/05/08	154	148.22	115	148.71	152.50	39	7,099	0.55%	大買/大賣/
2020/05/07	21	140.14	8	140.69	141.00	13	6,831	0.19%
2020/05/06	16	138.94	122	141.16	137.50	-106	6,803	-1.56%	大賣/鉅額交易
2020/05/05	81	141.43	14	139.93	141.50	67	6,801	0.99%
2020/05/04	7	140.21	0	0.00	140.00	7	6,725	0.10%
2020/04/30	14	144.89	4	145.00	145.00	10	6,772	0.15%
2020/04/29	31	146.29	18	145.72	144.50	13	6,847	0.19%
2020/04/28	80	143.78	442	142.04	145.00	-362	6,942	-5.21%	大賣/鉅額交易
2020/04/27	0	0.00	2	139.50	140.00	-2	6,929	-0.03%
2020/04/24	0	0.00	2	138.00	138.00	-2	6,986	-0.03%
2020/04/23	38	140.34	8	139.50	140.00	30	7,137	0.42%
2020/04/22	3	134.50	2	136.00	136.00	1	7,121	0.01%
2020/04/21	5	139.50	4	137.50	136.50	1	7,117	0.01%
2020/04/20	3	142.67	25	141.60	143.00	-22	7,216	-0.30%
2020/04/17	22	151.07	26	146.15	143.00	-4	7,316	-0.05%
2020/04/16	13	148.12	5	148.70	147.50	8	7,280	0.11%
2020/04/15	8	146.25	7	146.14	146.50	1	7,330	0.01%
2020/04/14	29	145.36	17	145.82	144.00	12	7,357	0.16%
2020/04/13	11	142.55	6	142.17	141.00	5	7,328	0.07%
2020/04/10	11	139.45	3	139.83	141.00	8	7,307	0.11%
2020/04/09	2	141.00	3.9	142.25	138.50	-1.9	7,446	-0.03%
2020/04/08	6	141.83	14	141.86	142.00	-8	7,566	-0.11%
2020/04/07	24	143.02	35.2	145.18	143.00	-11.2	7,541	-0.15%
2020/04/06	30	141.98	15	139.43	146.00	15	7,369	0.20%
2020/04/01	5	133.00	5	134.50	134.00	0	7,321	0.00%
2020/03/31	4	133.13	3	132.67	133.50	1	7,384	0.01%
2020/03/30	5	131.40	2	131.50	132.50	3	7,407	0.04%
2020/03/27	10	132.95	6	133.08	130.00	4	7,381	0.05%
2020/03/26	16	127.69	4	128.38	130.00	12	7,335	0.16%
2020/03/25	4	127.63	16	126.50	127.00	-12	7,342	-0.16%
2020/03/24	10	119.30	2	120.75	118.00	8	7,276	0.11%
2020/03/23	3	117.67	6	119.08	115.50	-3	7,236	-0.04%
2020/03/20	16	126.09	14	128.14	124.00	2	7,351	0.03%
2020/03/19	5	118.00	47	117.15	119.50	-42	7,196	-0.58%
2020/03/18	28	118.96	14	118.68	118.00	14	7,068	0.20%
2020/03/17	5	117.60	19	110.58	110.00	-14	6,963	-0.20%
2020/03/16	4	123.50	31	122.47	118.00	-27	6,854	-0.39%
2020/03/13	6	130.00	1.1	121.09	130.00	4.9	6,737	0.07%
2020/03/12	104	135.11	8	141.00	133.00	96	6,681	1.44%	大買/
2020/03/11	11	150.59	34	151.35	147.50	-23	6,607	-0.35%
2020/03/10	41	150.46	83	148.07	152.00	-42	6,578	-0.64%
2020/03/09	6	148.42	66	148.23	145.50	-60	6,511	-0.92%
2020/03/06	46	154.59	27	155.00	153.50	19	6,463	0.29%
2020/03/05	301	154.47	13	154.92	152.00	288	6,433	4.48%	大買/鉅額交易
2020/03/04	3	150.33	38	150.04	151.00	-35	6,372	-0.55%
2020/03/03	27.1	152.67	17	149.91	148.50	10.1	6,305	0.16%
2020/03/02	290	148.44	14	146.96	151.00	276	6,222	4.44%	大買/鉅額交易
2020/02/27	4	147.38	26	148.12	143.50	-22	6,176	-0.36%
2020/02/26	40	150.99	45	150.83	152.00	-5	6,077	-0.08%
2020/02/25	58	147.43	36	146.63	148.00	22	5,985	0.37%
2020/02/24	47	143.04	41	142.18	145.00	6	5,861	0.10%
2020/02/21	1	136.00	1	138.00	138.00	0	5,750	0.00%
2020/02/20	1	136.00	2	138.75	136.00	-1	5,750	-0.02%
2020/02/19	220	136.04	11	135.55	135.50	209	5,696	3.67%	大買/鉅額交易
2020/02/18	12	138.71	28	138.55	138.00	-16	5,635	-0.28%
2020/02/17	78	140.54	32	141.22	140.50	46	5,637	0.82%
2020/02/14	0	0.00	20	142.00	141.50	-20	5,680	-0.35%
2020/02/13	2	138.00	24	139.56	139.00	-22	5,657	-0.39%
2020/02/12	160	139.47	134	141.42	140.00	26	5,608	0.46%	大買/大賣/
2020/02/11	116	128.41	54	131.12	132.00	62	5,529	1.12%	大買/
2020/02/10	1	126.50	2	126.50	125.50	-1	5,682	-0.02%
2020/02/07	10	129.10	94	128.93	127.50	-84	5,784	-1.45%
2020/02/06	2	134.00	72	131.95	132.00	-70	5,757	-1.22%
2020/02/05	8	128.38	15	128.77	128.00	-7	5,676	-0.12%
2020/02/04	13	129.77	7	128.71	129.00	6	5,692	0.11%
2020/02/03	13	127.88	51	127.10	129.00	-38	5,809	-0.65%
2020/01/31	46	130.95	205	127.32	133.00	-159	5,811	-2.74%	大賣/鉅額交易
2020/01/30	13	133.77	35	132.83	132.50	-22	5,736	-0.38%
2020/01/20	20	145.25	17	145.74	147.00	3	5,686	0.05%
2020/01/17	89	142.40	26	140.85	144.50	63	5,639	1.12%
2020/01/16	4	137.50	3	139.50	139.00	1	5,510	0.02%
2020/01/15	3	138.17	57	137.89	137.50	-54	5,548	-0.97%
2020/01/14	303	138.21	31	138.39	139.50	272	5,590	4.87%	大買/鉅額交易
2020/01/13	70	135.01	33	135.02	137.00	37	5,481	0.67%
2020/01/10	36	132.28	2	131.50	131.00	34	5,471	0.62%
2020/01/09	13	132.04	34	131.41	132.00	-21	5,551	-0.38%
2020/01/08	7	128.43	3	126.00	126.00	4	5,603	0.07%
2020/01/07	5	131.50	4	132.50	131.50	1	5,557	0.02%
2020/01/06	1	130.00	7	130.07	130.00	-6	5,583	-0.11%
2020/01/03	14	133.04	10	132.15	130.00	4	5,614	0.07%
2020/01/02	22	133.77	12	132.58	136.50	10	5,442	0.18%
2019/12/31	4	129.25	0	0.00	127.50	4	5,306	0.08%
2019/12/30	0	0.00	5	130.00	129.50	-5	5,284	-0.09%
2019/12/27	3	130.33	1	130.50	129.00	2	5,364	0.04%
2019/12/26	36	131.36	32	130.22	130.50	4	5,338	0.07%
2019/12/25	29	128.88	3	130.00	130.00	26	5,341	0.49%
2019/12/24	4	125.50	4	125.50	126.00	0	5,328	0.00%
2019/12/23	2	127.50	0	0.00	125.00	2	5,329	0.04%
2019/12/20	1	129.00	0	0.00	129.50	1	5,323	0.02%
2019/12/19	6	127.33	0	0.00	127.00	6	5,283	0.11%
2019/12/18	7	131.21	7	130.64	129.00	0	5,222	0.00%
2019/12/17	8	127.81	21	127.81	133.00	-13	5,203	-0.25%
2019/12/16	3	130.50	0	0.00	129.00	3	5,080	0.06%
2019/12/13	3	132.00	3	131.83	130.00	0	5,063	0.00%
2019/12/12	7	134.50	1	134.50	133.50	6	4,965	0.12%
2019/12/10	0	0.00	30	139.33	140.50	-30	5,128	-0.58%
2019/12/09	0	0.00	1	141.50	141.50	-1	5,249	-0.02%
2019/12/06	0	0.00	1	140.50	140.00	-1	5,292	-0.02%
2019/12/05	11	143.59	6	144.08	144.00	5	5,314	0.09%
2019/12/04	0	0.00	1	143.00	143.00	-1	5,348	-0.02%
2019/12/02	11	137.95	1	136.50	139.00	10	5,440	0.18%
2019/11/29	11	142.45	1	139.50	139.50	10	5,422	0.18%
2019/11/28	20	141.75	0	0.00	141.00	20	5,434	0.37%
2019/11/27	2	143.50	0	0.00	144.00	2	5,473	0.04%
2019/11/26	2	141.25	5	141.70	143.00	-3	5,459	-0.05%
2019/11/25	1	136.50	0	0.00	135.50	1	5,382	0.02%
2019/11/22	0	0.00	2	137.00	137.00	-2	5,404	-0.04%
2019/11/21	0	0.00	2	132.25	135.50	-2	5,348	-0.04%
2019/11/20	5	133.50	2	133.50	133.50	3	5,330	0.06%
2019/11/19	1	140.00	1	137.50	137.50	0	5,354	0.00%
2019/11/18	4	139.50	3	139.17	139.00	1	5,367	0.02%
2019/11/15	1	138.50	2	140.00	140.50	-1	5,416	-0.02%
2019/11/14	7	141.07	23	140.28	138.00	-16	5,449	-0.29%
2019/11/13	23	144.83	0	0.00	144.00	23	5,480	0.42%
2019/11/12	1	139.00	1	140.50	140.50	0	5,470	0.00%
2019/11/11	2	137.50	0	0.00	137.50	2	5,554	0.04%
2019/11/08	21	141.55	11	140.95	140.00	10	5,572	0.18%
2019/11/07	15	139.83	111	136.25	139.00	-96	5,556	-1.73%	大賣/
2019/11/06	27	149.65	11	148.77	147.00	16	5,537	0.29%
2019/11/05	5	154.80	0	0.00	154.00	5	5,632	0.09%
2019/11/04	4	155.13	10	153.95	154.50	-6	5,735	-0.10%
2019/11/01	24	154.27	13	153.38	154.00	11	5,818	0.19%
2019/10/31	23	161.02	31	162.21	155.00	-8	5,955	-0.13%
2019/10/30	25	155.48	121	158.10	158.00	-96	5,947	-1.61%	大賣/
2019/10/29	102	157.70	20	159.23	160.50	82	6,036	1.36%	大買/
2019/10/28	31	155.76	5	156.10	157.50	26	6,014	0.43%
2019/10/25	16	157.47	7	157.79	156.00	9	6,001	0.15%
2019/10/24	11	155.00	28	155.25	155.50	-17	5,968	-0.28%
2019/10/23	45	159.82	60	156.88	157.00	-15	5,990	-0.25%
2019/10/22	30	159.42	23	159.70	159.00	7	5,972	0.12%
2019/10/21	28	157.64	20	156.83	155.50	8	6,058	0.13%
2019/10/18	68	156.88	29	156.98	157.00	39	6,151	0.63%
2019/10/17	261	152.65	69	151.61	154.50	192	6,129	3.13%	大買/鉅額交易
2019/10/16	105	148.00	150	149.11	147.50	-45	6,024	-0.75%	大買/大賣/
2019/10/15	45	158.72	23	158.11	156.50	22	5,862	0.38%
2019/10/14	83	156.88	16	158.63	158.00	67	5,964	1.12%
2019/10/09	18	150.64	15	147.63	150.00	3	5,878	0.05%
2019/10/08	12	152.08	81	152.04	150.00	-69	5,816	-1.19%
2019/10/07	69	154.09	8	155.00	154.50	61	5,838	1.04%
2019/10/04	18	153.97	0	0.00	151.50	18	5,834	0.31%
2019/10/03	12	152.46	58	149.99	153.00	-46	5,844	-0.79%
2019/10/02	33	157.67	4	155.63	158.50	29	5,739	0.51%
2019/10/01	14	157.64	23	158.26	153.50	-9	5,720	-0.16%
2019/09/27	4	152.50	21	151.79	151.00	-17	5,657	-0.30%
2019/09/26	39	158.40	20	156.63	155.00	19	5,743	0.33%
2019/09/25	8	156.00	13	156.58	157.00	-5	5,774	-0.09%
2019/09/24	3	159.50	48	160.58	158.50	-45	5,892	-0.76%
2019/09/23	0	0.00	5	161.50	162.00	-5	6,030	-0.08%
2019/09/20	0	0.00	7	161.43	162.50	-7	6,224	-0.11%
2019/09/19	11	160.14	0	0.00	162.50	11	6,234	0.18%
2019/09/18	0	0.00	26	163.15	163.50	-26	6,207	-0.42%
2019/09/17	11	164.41	34	161.53	163.00	-23	6,191	-0.37%
2019/09/16	5	161.50	5	162.50	162.00	0	6,208	0.00%
2019/09/12	57	166.08	20	164.68	167.00	37	6,221	0.59%
2019/09/11	51	156.87	39	152.41	155.50	12	6,115	0.20%
2019/09/10	52	151.46	12	150.13	149.50	40	6,027	0.66%
2019/09/09	0	0.00	25	148.50	148.50	-25	6,024	-0.41%
2019/09/06	23	152.07	9	149.22	152.00	14	6,016	0.23%
2019/09/05	26	149.40	31	149.10	149.50	-5	6,035	-0.08%
2019/09/04	11	143.36	7	144.93	146.50	4	6,003	0.07%
2019/09/03	49	145.03	9	142.72	141.50	40	6,258	0.64%
2019/09/02	161	142.93	58	140.19	142.50	103	6,345	1.62%	大買/鉅額交易
2019/08/30	14	139.14	58	138.78	137.00	-44	6,354	-0.69%
2019/08/29	36	140.72	20	138.60	139.50	16	6,446	0.25%
2019/08/28	4	136.63	36	136.79	136.50	-32	6,477	-0.49%
2019/08/27	68	141.57	5	139.20	139.00	63	6,511	0.97%
2019/08/26	15	138.27	327	137.55	141.00	-312	6,534	-4.77%	大賣/鉅額交易
2019/08/23	5	140.80	12	139.75	140.00	-7	6,560	-0.11%
2019/08/22	20	144.48	14	145.21	143.50	6	6,542	0.09%
2019/08/21	1	141.50	13	143.73	146.00	-12	6,519	-0.18%
2019/08/20	37	145.86	35	144.79	143.00	2	6,657	0.03%
2019/08/19	13	141.85	3	142.50	141.50	10	6,668	0.15%
2019/08/16	11	140.95	21	141.33	139.50	-10	6,761	-0.15%
2019/08/15	6	138.75	28	140.59	142.00	-22	6,802	-0.32%
2019/08/14	64	143.95	22	144.32	140.00	42	6,830	0.61%
2019/08/13	14	138.39	31	139.02	137.00	-17	6,905	-0.25%
2019/08/12	20	141.25	38	139.13	137.00	-18	7,028	-0.26%
2019/08/08	88	138.59	56	136.48	140.00	32	6,999	0.46%
2019/08/07	65	134.82	22	136.11	132.00	43	6,911	0.62%
2019/08/06	5	127.60	16	127.91	129.00	-11	6,759	-0.16%
2019/08/05	16	128.69	71	129.82	128.00	-55	6,721	-0.82%
2019/08/02	26	128.50	78	127.62	128.00	-52	6,697	-0.78%
2019/08/01	25	138.32	22	136.77	137.50	3	6,555	0.05%
2019/07/31	82	131.52	25	134.08	137.50	57	6,395	0.89%
2019/07/30	11	124.32	63	124.65	125.00	-52	6,240	-0.83%
2019/07/29	2	128.00	6	128.75	129.00	-4	6,282	-0.06%
2019/07/26	10	127.50	5	127.50	128.50	5	6,401	0.08%
2019/07/25	11	126.73	16	127.06	127.00	-5	6,397	-0.08%
2019/07/24	9	124.72	22	124.50	125.50	-13	6,350	-0.20%
2019/07/23	28	129.77	38	127.16	126.00	-10	6,387	-0.16%
2019/07/22	58	125.14	12	124.71	129.50	46	6,256	0.74%
2019/07/19	97	118.52	20	118.13	118.00	77	6,133	1.26%
2019/07/18	12	113.50	82	112.70	112.50	-70	6,100	-1.15%
2019/07/17	0	0.00	13	115.38	115.00	-13	6,113	-0.21%
2019/07/16	53	119.99	25	116.30	115.00	28	6,170	0.45%
2019/07/15	20	117.00	24	114.88	117.00	-4	6,164	-0.06%
2019/07/12	0	0.00	11	114.09	115.00	-11	6,239	-0.18%
2019/07/11	41	114.94	0	0.00	114.00	41	6,344	0.65%
2019/07/10	8	114.63	12	113.88	112.00	-4	6,461	-0.06%
2019/07/09	68	116.62	0	0.00	117.50	68	6,531	1.04%
2019/07/08	0	0.00	10	115.50	115.50	-10	6,493	-0.15%
2019/07/05	5	119.00	0	0.00	116.50	5	6,495	0.08%
2019/07/04	0	0.00	13	117.96	119.00	-13	6,540	-0.20%
2019/07/03	1	120.50	32	117.03	117.50	-31	6,525	-0.48%
2019/07/02	0	0.00	20	116.13	118.50	-20	6,440	-0.31%
2019/07/01	41	116.13	7	117.57	118.00	34	6,417	0.53%
2019/06/28	33	110.36	0	0.00	109.00	33	6,305	0.52%
2019/06/27	66	108.76	25	109.20	112.00	41	6,171	0.66%
2019/06/26	0	0.00	38	102.57	102.00	-38	6,110	-0.62%
2019/06/25	0	0.00	17	101.94	104.00	-17	6,050	-0.28%
2019/06/24	5	100.50	24	101.96	103.50	-19	6,065	-0.31%
2019/06/21	1	102.00	10	102.00	102.00	-9	6,081	-0.15%
2019/06/20	22	104.73	13	104.58	104.50	9	6,077	0.15%
2019/06/19	36	102.57	14	102.57	103.00	22	6,048	0.36%
2019/06/18	2	99.25	9	98.96	98.70	-7	6,026	-0.12%
2019/06/17	3	98.60	440	99.29	98.90	-437	6,073	-7.20%	大賣/鉅額交易
2019/06/14	6	99.02	8	99.36	99.80	-2	6,054	-0.03%
2019/06/13	7	100.00	17	99.35	99.40	-10	6,074	-0.16%
2019/06/12	3	99.70	4	101.63	99.90	-1	6,206	-0.02%
2019/06/11	99	100.74	35	100.26	100.00	64	6,389	1.00%
2019/06/10	80	92.07	10	92.80	94.60	70	6,229	1.12%
2019/06/06	1	86.00	1	86.00	86.00	0	6,184	0.00%
2019/06/05	47	89.92	35	91.47	88.30	12	6,198	0.19%
2019/06/04	20	90.20	20	89.40	91.60	0	6,100	0.00%
2019/06/03	5	88.36	17	88.66	88.30	-12	6,072	-0.20%
2019/05/31	6	87.93	2	88.90	86.90	4	6,045	0.07%
2019/05/30	1	86.10	2	87.30	87.00	-1	5,989	-0.02%
2019/05/29	1	82.10	1	83.70	84.00	0	5,936	0.00%
2019/05/28	8	84.44	1	84.40	84.60	7	5,951	0.12%
2019/05/27	3	80.87	3	83.50	82.80	0	5,916	0.00%
2019/05/24	2	88.00	3	89.13	88.10	-1	5,781	-0.02%
2019/05/23	4	86.60	1	88.00	90.50	3	5,741	0.05%
2019/05/22	4	94.35	1	94.10	93.00	3	5,668	0.05%
2019/05/21	0	0.00	200	90.09	90.50	-200	5,621	-3.56%	大賣/鉅額交易
2019/05/20	81	89.07	116	89.77	89.60	-35	5,628	-0.62%	大賣/
2019/05/17	8	95.78	114	95.39	91.80	-106	5,596	-1.89%	大賣/鉅額交易
2019/05/16	6	104.08	78	104.01	102.00	-72	5,524	-1.30%
2019/05/15	48	110.40	7	107.21	108.50	41	5,498	0.75%
2019/05/14	31	102.55	1	103.00	104.50	30	5,448	0.55%
2019/05/13	7	103.79	75	102.29	100.50	-68	5,444	-1.25%
2019/05/10	17	106.47	1	105.00	106.50	16	5,499	0.29%
2019/05/09	5	104.50	36	104.54	104.00	-31	5,628	-0.55%
2019/05/08	8	107.88	13	107.46	109.00	-5	5,619	-0.09%
2019/05/07	3	108.83	2	109.25	107.50	1	5,629	0.02%
2019/05/06	116	109.24	1	107.00	105.50	115	5,579	2.06%	大買/鉅額交易
2019/05/03	47	108.35	2	108.25	112.00	45	5,487	0.82%
2019/05/02	0	0.00	1	102.00	103.00	-1	5,371	-0.02%
2019/04/30	5	101.50	0	0.00	101.50	5	5,429	0.09%
2019/04/29	15	99.43	58	96.55	98.70	-43	5,496	-0.78%
2019/04/26	1	100.00	46	102.03	99.50	-45	5,470	-0.82%
2019/04/24	1	101.50	0	0.00	102.00	1	5,741	0.02%
2019/04/23	25	104.60	25	102.90	104.50	0	5,721	0.00%
2019/04/22	393	101.93	25	101.82	104.00	368	5,674	6.49%	大買/鉅額交易
2019/04/19	18	100.50	264	102.06	102.00	-246	5,605	-4.39%	大賣/鉅額交易
2019/04/18	22	99.45	17	99.89	100.00	5	5,493	0.09%
2019/04/17	35	99.11	4	98.75	98.10	31	5,448	0.57%
2019/04/16	12	97.24	40	94.01	98.10	-28	5,368	-0.52%
2019/04/15	246	94.17	7	92.61	92.00	239	5,296	4.51%	大買/鉅額交易
2019/04/12	0	0.00	9	86.23	87.30	-9	5,209	-0.17%
2019/04/11	49	87.95	30	86.89	86.50	19	5,225	0.36%
2019/04/10	10	87.05	55	86.58	87.90	-45	5,296	-0.85%
2019/04/09	0	0.00	18	88.35	87.70	-18	5,283	-0.34%
2019/04/08	4	88.60	15	88.43	88.20	-11	5,288	-0.21%
2019/04/03	15	90.05	6	89.93	90.80	9	5,248	0.17%
2019/04/02	24	89.06	2.8	89.39	88.20	21.2	5,217	0.41%
2019/04/01	1	87.20	10	87.45	87.40	-9	5,177	-0.17%
2019/03/29	51	88.79	12	90.28	88.80	39	5,144	0.76%
2019/03/28	0	0.00	63	84.42	84.90	-63	5,029	-1.25%
2019/03/27	30	85.92	0	0.00	85.10	30	5,061	0.59%
2019/03/26	1	83.60	24	83.98	83.50	-23	5,049	-0.46%
2019/03/25	11	84.78	38	83.28	85.00	-27	5,080	-0.53%
2019/03/22	0	0.00	15	85.13	84.60	-15	5,091	-0.29%
2019/03/21	41	84.47	8	84.09	85.50	33	5,059	0.65%
2019/03/20	7	82.33	4.6	82.55	82.40	2.4	5,035	0.05%
2019/03/19	0	0.00	30	80.52	80.90	-30	5,063	-0.59%
2019/03/18	2	80.40	218	80.95	81.30	-216	5,161	-4.18%	大賣/鉅額交易
2019/03/15	52	80.12	17	79.58	80.50	35	5,150	0.68%
2019/03/14	121	77.39	27	78.10	77.80	94	4,998	1.88%	大買/
2019/03/13	10	72.00	1	72.60	72.70	9	4,833	0.19%
2019/03/12	1	70.20	11	70.80	70.80	-10	4,830	-0.21%
2019/03/11	10	69.00	6	69.48	69.20	4	5,033	0.08%
2019/03/08	0	0.00	45	65.83	67.00	-45	4,985	-0.90%
2019/03/07	0	0.00	35	66.41	66.50	-35	4,989	-0.70%
2019/03/06	0	0.00	42	66.72	67.20	-42	5,068	-0.83%
2019/03/05	0	0.00	25	67.72	67.50	-25	5,124	-0.49%
2019/03/04	10	69.00	0	0.00	68.60	10	5,252	0.19%
2019/02/27	0	68.30	834	67.46	68.30	-834	5,301	-15.73%	大賣/鉅額交易
2019/02/26	8	70.10	7	69.16	69.10	1	5,292	0.02%
2019/02/25	10	69.98	10	69.90	70.10	0	5,336	0.00%
2019/02/22	0	0.00	65	69.12	68.80	-65	5,313	-1.22%
2019/02/21	10	70.15	32	70.52	69.90	-22	5,302	-0.41%
2019/02/20	11	70.07	30	69.50	69.40	-19	5,246	-0.36%
2019/02/19	0	0.00	14	70.46	70.60	-14	5,206	-0.27%
2019/02/18	60	70.07	7	69.24	69.60	53	5,144	1.03%
2019/02/15	90	66.98	0	0.00	66.80	90	5,016	1.79%
2019/02/14	1	66.10	1	64.50	65.20	0	4,913	0.00%
2019/02/13	0	0.00	10	64.95	64.20	-10	4,874	-0.21%
2019/02/12	3	64.97	66	64.78	65.00	-63	4,821	-1.31%
2019/02/11	60	64.87	6	64.87	65.50	54	4,776	1.13%
2019/01/30	312	60.94	33	60.26	61.00	279	4,652	6.00%	大買/鉅額交易
2019/01/29	30	58.14	20	58.40	58.20	10	4,489	0.22%
2019/01/28	57	58.43	2	58.00	58.10	55	4,577	1.20%
2019/01/24	0	0.00	27	57.20	57.10	-27	4,746	-0.57%
2019/01/23	1	57.40	2	57.70	57.70	-1	4,748	-0.02%
2019/01/22	2	57.90	13	58.10	57.60	-11	4,736	-0.23%
2019/01/21	15	58.57	0	0.00	58.90	15	4,698	0.32%
2019/01/18	15	58.13	13	58.45	57.30	2	4,629	0.04%
2019/01/17	6	57.23	511	57.38	56.80	-505	4,596	-10.99%	大賣/鉅額交易
2019/01/16	143	58.37	30	58.10	59.20	113	4,485	2.52%	大買/鉅額交易
2019/01/15	29	54.34	312	54.47	54.30	-283	4,288	-6.60%	大賣/鉅額交易
2019/01/14	0	0.00	300	52.52	52.40	-300	4,244	-7.07%	大賣/鉅額交易
2019/01/11	2	53.90	0	0.00	53.60	2	4,275	0.05%
2019/01/09	37	53.75	4	53.10	53.30	33	4,311	0.77%
2019/01/08	12	53.30	2	53.20	53.00	10	4,316	0.23%
2019/01/07	25	53.18	5	52.48	52.50	20	4,339	0.46%
2019/01/04	1	50.50	21	49.20	50.90	-20	4,312	-0.46%
2019/01/02	12	52.23	2	52.70	51.70	10	4,356	0.23%
2018/12/28	10	50.10	0	0.00	50.00	10	4,303	0.23%
2018/12/27	1	49.05	182	49.08	49.25	-181	4,318	-4.19%	大賣/鉅額交易
2018/12/26	1	49.00	0	0.00	48.05	1	4,353	0.02%
2018/12/25	6	48.65	91	48.65	48.60	-85	4,357	-1.95%
2018/12/24	2	49.38	2	49.60	49.70	0	4,344	0.00%
2018/12/21	1	48.90	0	0.00	48.95	1	4,360	0.02%
2018/12/20	1	49.40	41	49.28	49.20	-40	4,354	-0.92%
2018/12/19	0	0.00	40	49.80	49.80	-40	4,322	-0.93%
2018/12/18	0	0.00	537	50.73	50.40	-537	4,274	-12.56%	大賣/鉅額交易
2018/12/17	13	52.55	2	54.10	52.30	11	4,222	0.26%
2018/12/14	2	53.00	6	52.70	53.30	-4	4,258	-0.09%
2018/12/13	26	52.77	27	52.92	52.50	-1	4,236	-0.02%
2018/12/12	801	53.83	43	54.47	53.80	758	4,180	18.13%	大買/鉅額交易
2018/12/11	27	53.30	0	0.00	53.20	27	4,060	0.66%
2018/12/10	60	50.82	51	49.63	50.00	9	3,929	0.23%
2018/12/07	10	49.50	0	0.00	49.40	10	3,888	0.26%
2018/12/06	30	52.57	196	50.51	48.35	-166	3,858	-4.30%	大賣/鉅額交易
2018/12/05	311	53.75	142	53.80	53.50	169	3,781	4.47%	大買/大賣/鉅額交易
2018/12/04	208	55.56	42	54.85	55.00	166	3,744	4.43%	大買/鉅額交易
2018/11/30	200	48.32	0	0.00	48.60	200	3,466	5.77%	大買/鉅額交易
2018/11/29	345	48.74	11	48.63	48.00	334	3,443	9.70%	大買/鉅額交易
2018/11/28	10	46.91	6	46.94	47.25	4	3,347	0.12%
2018/11/27	0	0.00	15	46.54	47.15	-15	3,276	-0.46%
2018/11/26	1	44.90	0	0.00	45.00	1	3,144	0.03%
2018/11/23	4	42.54	5	42.24	42.25	-1	3,107	-0.03%
2018/11/22	14	44.84	11	43.67	43.15	3	3,086	0.10%
2018/11/21	1	42.50	0	0.00	42.65	1	3,030	0.03%
2018/11/20	2	43.50	2	43.18	43.05	0	3,028	0.00%
2018/11/16	12	43.72	2	43.68	43.50	10	3,064	0.33%
2018/11/15	12	43.48	1	44.10	44.30	11	3,057	0.36%
2018/11/14	2	45.68	1	45.30	44.35	1	3,035	0.03%
2018/11/08	0	0.00	20	46.31	46.55	-20	3,029	-0.66%
2018/11/05	1	48.00	15	47.10	47.30	-14	2,955	-0.47%
2018/11/02	66	46.63	138	45.69	46.00	-72	2,851	-2.53%	大賣/
2018/11/01	0	0.00	60	42.84	43.20	-60	2,695	-2.23%
2018/10/26	0	0.00	13	37.52	37.90	-13	2,722	-0.48%
2018/10/25	21	38.49	0	0.00	38.20	21	2,738	0.77%
2018/10/23	20	41.43	0	0.00	40.80	20	2,682	0.75%
2018/10/22	22	40.97	10	40.60	40.90	12	2,677	0.45%
2018/10/18	4	42.58	1	42.50	41.85	3	2,626	0.11%
2018/10/16	6	41.99	562	41.55	41.30	-556	2,532	-21.95%	大賣/鉅額交易
2018/10/15	0	0.00	510	41.67	41.50	-510	2,481	-20.55%	大賣/鉅額交易
2018/10/12	20	41.48	0	0.00	41.80	20	2,424	0.83%
2018/10/11	62	43.01	99	42.81	42.75	-37	2,388	-1.55%
2018/10/09	1	47.30	0	0.00	47.50	1	2,318	0.04%
2018/10/08	2	49.15	10	49.25	48.90	-8	2,290	-0.35%
2018/10/05	12	51.63	0	0.00	51.10	12	2,254	0.53%
2018/10/04	3	54.70	1	55.30	54.60	2	2,222	0.09%
2018/10/01	0	0.00	10	60.31	60.20	-10	2,296	-0.44%
2018/09/12	12	59.10	0	0.00	59.70	12	2,605	0.46%
2018/09/11	24	60.45	0	0.00	61.00	24	2,608	0.92%
2018/09/05	10	67.60	374	67.52	68.00	-364	2,653	-13.72%	大賣/鉅額交易
2018/09/04	210	68.97	0	0.00	68.80	210	2,645	7.94%	大買/鉅額交易
2018/08/30	2	66.00	0	0.00	67.20	2	2,813	0.07%
2018/08/29	4	66.80	0	0.00	66.50	4	2,930	0.14%
2018/08/28	6	67.30	0	0.00	67.40	6	3,205	0.19%
2018/08/22	0	0.00	4	67.45	67.90	-4	3,434	-0.12%
2018/08/21	2	66.70	0	0.00	66.90	2	3,500	0.06%
2018/08/20	4	67.45	0	0.00	67.00	4	3,542	0.11%
2018/08/13	1	69.40	0	0.00	69.50	1	3,550	0.03%
2018/08/10	12	71.71	0	0.00	71.50	12	3,523	0.34%
2018/08/08	10	70.50	0	0.00	70.70	10	3,507	0.29%
2018/08/06	1	73.10	4	73.83	72.20	-3	3,469	-0.09%
2018/08/03	1	74.90	9	74.46	76.00	-8	3,393	-0.24%
2018/08/01	0	0.00	1	73.00	74.20	-1	3,346	-0.03%
2018/07/27	1	70.90	0	0.00	70.70	1	3,323	0.03%
2018/07/26	2	70.70	0	0.00	71.50	2	3,315	0.06%
2018/07/24	1	70.80	0	0.00	71.10	1	3,386	0.03%
2018/07/23	2	70.40	0	0.00	70.50	2	3,403	0.06%
2018/07/20	0	0.00	2	71.85	71.40	-2	3,427	-0.06%
2018/07/18	2	72.05	3	72.13	72.20	-1	3,649	-0.03%
2018/07/16	2	71.95	0	0.00	71.30	2	3,682	0.05%
2018/07/13	0	0.00	2	73.50	72.00	-2	3,678	-0.05%
2018/07/12	1	71.50	0	0.00	72.60	1	3,690	0.03%
2018/07/10	3	74.87	4	75.75	75.90	-1	3,673	-0.03%
2018/07/09	0	0.00	8	74.50	74.40	-8	3,627	-0.22%
2018/07/06	4	71.23	1	70.70	71.50	3	3,574	0.08%
2018/07/05	23	76.53	64	74.20	73.80	-41	3,524	-1.16%
2018/07/04	0	0.00	26	71.80	72.70	-26	3,340	-0.78%
2018/07/03	0	0.00	21	71.12	70.50	-21	3,322	-0.63%
2018/06/29	30	71.33	21	70.67	71.10	9	3,321	0.27%
2018/06/28	61	70.55	54	70.07	69.90	7	3,303	0.21%
2018/06/27	0	0.00	20	68.50	68.90	-20	3,330	-0.60%
2018/06/26	4	67.50	2	66.80	68.60	2	3,320	0.06%
2018/06/25	0	0.00	1	66.80	67.00	-1	3,319	-0.03%
2018/06/22	8	67.10	0	0.00	66.90	8	3,334	0.24%
2018/06/21	80	70.24	6	68.50	68.50	74	3,314	2.23%
2018/06/20	2	69.20	0	0.00	69.00	2	3,296	0.06%
2018/06/14	0	0.00	1	73.30	71.80	-1	3,295	-0.03%
2018/06/11	0	0.00	1	72.70	72.40	-1	3,464	-0.03%
2018/06/07	1	71.80	2	72.60	71.70	-1	3,482	-0.03%
2018/06/06	3	73.60	2	73.30	73.80	1	3,442	0.03%
2018/06/05	5	74.88	5	72.66	71.20	0	3,301	0.00%
2018/06/04	40	70.58	9	69.04	70.80	31	3,032	1.02%
2018/06/01	2	64.10	1	64.20	64.40	1	2,888	0.03%
2018/05/31	0	0.00	20	65.10	64.20	-20	2,881	-0.69%
2018/05/30	20	65.15	0	0.00	64.50	20	2,843	0.70%
2018/05/29	1	67.10	1	67.70	67.10	0	2,817	0.00%
2018/05/28	301	66.62	0	0.00	66.00	301	2,936	10.25%	大買/鉅額交易
2018/05/16	0	0.00	150	64.77	64.50	-150	3,738	-4.01%	大賣/鉅額交易
2018/05/11	0	0.00	5	66.56	66.20	-5	3,792	-0.13%
2018/05/07	1	65.50	0	0.00	65.00	1	3,801	0.03%
2018/05/03	4	66.85	0	0.00	66.10	4	3,786	0.11%
2018/05/02	16	68.37	6	68.90	67.80	10	3,765	0.27%
2018/04/27	1	63.80	0	0.00	63.80	1	3,688	0.03%
2018/04/26	50	65.17	0	0.00	63.00	50	3,669	1.36%
2018/04/25	100	64.63	83	62.50	65.00	17	3,659	0.46%
2018/04/24	183	59.14	2	63.20	62.90	181	3,639	4.97%	大買/鉅額交易
2018/04/23	9	62.12	280	63.44	62.00	-271	3,467	-7.82%	大賣/鉅額交易
2018/04/20	20	68.37	1	67.90	68.50	19	3,387	0.56%
2018/04/18	3	67.60	3	69.30	69.20	0	3,461	0.00%
2018/04/17	18	69.68	70	69.17	68.00	-52	3,436	-1.51%
2018/04/16	3	72.20	0	0.00	72.40	3	3,400	0.09%
2018/04/13	3	72.00	0	0.00	72.80	3	3,402	0.09%
2018/04/09	1	72.00	31	70.12	69.50	-30	3,476	-0.86%
2018/04/03	3	69.10	3	71.00	71.40	0	3,462	0.00%
2018/03/30	56	71.42	5	69.86	71.50	51	3,470	1.47%
2018/03/29	67	68.73	24	67.53	68.60	43	3,408	1.26%
2018/03/28	5	69.02	52	68.33	67.40	-47	3,386	-1.39%
2018/03/27	0	0.00	10	70.40	70.20	-10	3,352	-0.30%
2018/03/26	0	0.00	144	70.97	70.70	-144	3,344	-4.31%	大賣/鉅額交易
2018/03/23	10	69.72	89	70.45	70.20	-79	3,332	-2.37%
2018/03/21	35	75.65	281	74.94	76.00	-246	3,250	-7.57%	大賣/鉅額交易
2018/03/20	1	73.00	60	72.95	73.00	-59	3,194	-1.85%
2018/03/19	150	73.49	71	72.38	74.50	79	3,142	2.51%	大買/
2018/03/16	15	72.07	7	71.94	70.50	8	3,065	0.26%
2018/03/15	70	70.48	339	70.16	70.70	-269	3,000	-8.96%	大賣/鉅額交易
2018/03/14	0	0.00	15	71.57	71.50	-15	2,949	-0.51%
2018/03/13	63	74.43	110	73.09	72.40	-47	2,925	-1.61%	大賣/
2018/03/12	5	73.44	54	71.88	71.70	-49	2,784	-1.76%
2018/03/09	0	0.00	18	71.24	71.50	-18	2,745	-0.66%
2018/03/08	2	71.85	52	71.77	71.20	-50	2,753	-1.82%
2018/03/07	0	0.00	7	73.00	72.00	-7	2,744	-0.26%
2018/03/06	12	74.20	38	71.16	74.00	-26	2,742	-0.95%
2018/03/05	6	74.10	17	74.49	73.30	-11	2,723	-0.40%
2018/03/02	27	74.69	27	74.76	74.40	0	2,746	0.00%
2018/03/01	27	77.43	8	77.41	74.80	19	2,766	0.69%
2018/02/27	104	76.38	6	76.48	76.50	98	2,592	3.78%	大買/
2018/02/26	267	75.00	78	74.04	77.80	189	2,536	7.45%	大買/鉅額交易
2018/02/23	1	70.50	46	71.00	70.80	-45	2,217	-2.03%
2018/02/22	8	71.61	1	70.50	71.50	7	2,170	0.32%
2018/02/21	71	73.82	2	72.20	72.10	69	2,135	3.23%
2018/02/12	2	70.25	17	69.84	69.70	-15	2,006	-0.75%
2018/02/09	13	67.82	3	67.37	67.40	10	1,910	0.52%
2018/02/08	3	66.67	3	67.23	67.50	0	1,830	0.00%
2018/02/06	0	0.00	25	61.60	63.10	-25	1,717	-1.46%
2018/02/05	0	0.00	1	63.70	63.10	-1	1,705	-0.06%
2018/02/01	1	63.50	0	0.00	63.20	1	1,732	0.06%
2018/01/31	0	0.00	10	61.50	62.20	-10	1,734	-0.58%
2018/01/30	0	0.00	10	63.10	62.90	-10	1,687	-0.59%
2018/01/24	5	63.50	28	63.49	63.20	-23	1,764	-1.30%
2018/01/23	0	0.00	300	64.73	64.30	-300	1,759	-17.05%	大賣/鉅額交易
2018/01/19	0	0.00	677	64.35	64.10	-677	1,829	-37.01%	大賣/鉅額交易
2018/01/18	20	65.25	0	0.00	66.00	20	1,834	1.09%
2018/01/17	35	67.95	10	66.20	66.80	25	1,856	1.35%
2018/01/16	43	67.40	0	0.00	68.40	43	1,850	2.32%
2018/01/12	1,066	70.44	7	68.90	67.60	1,059	1,879	56.33%	大買/鉅額交易
2018/01/11	0	0.00	1	64.50	64.90	-1	1,817	-0.06%
2018/01/09	0	0.00	10	66.50	66.20	-10	1,895	-0.53%
2018/01/08	0	0.00	1	68.30	67.80	-1	2,002	-0.05%
2018/01/04	1	68.90	7	68.33	68.50	-6	2,043	-0.29%
2018/01/03	6	67.22	1	67.10	66.50	5	2,122	0.24%