茂達 (6138)-兆豐券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
218.0
漲跌
▲2.5
漲幅
+1.16%
成交量
1,832張
產業
上櫃半導體類股▲0.26%
534人加入追蹤

立即追蹤
本地時間:13:30

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

茂達 (6138)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
2024/05/17	2	219.25	0	0.00	218.00	2	1,712	0.12%
2024/05/16	74	217.24	8	215.50	215.50	66	1,769	3.73%
2024/05/15	18	213.89	2.1	215.05	215.50	15.9	1,814	0.88%
2024/05/14	1	202.00	2	202.50	201.50	-1	1,791	-0.06%
2024/05/13	0	0.00	3	200.50	203.50	-3	1,814	-0.17%
2024/05/10	1	202.00	1	202.50	204.00	0	1,853	0.00%
2024/05/09	0	0.00	1	205.50	205.00	-1	1,858	-0.05%
2024/05/08	2	209.00	1	205.00	209.50	1	1,880	0.05%
2024/05/07	0	0.00	21	209.21	208.50	-21	1,889	-1.11%
2024/05/06	14	209.96	3.1	207.90	210.00	10.9	1,888	0.58%
2024/05/03	13	206.58	0	0.00	204.00	13	1,900	0.68%
2024/05/02	0	0.00	5	202.60	204.00	-5	1,923	-0.26%
2024/04/30	5	202.30	3	203.00	203.00	2	1,934	0.10%
2024/04/29	9	203.89	0	0.00	204.50	9	1,958	0.46%
2024/04/26	0	0.00	4	199.25	198.00	-4	1,981	-0.20%
2024/04/25	5	198.70	2	198.00	197.50	3	2,003	0.15%
2024/04/24	6	198.33	0.1	198.00	197.50	5.9	2,016	0.29%
2024/04/19	0	0.00	4	184.88	188.00	-4	2,032	-0.20%
2024/04/18	0.1	198.00	1	197.50	197.00	-1	2,025	-0.05%
2024/04/17	3	201.50	0	0.00	203.00	3	2,064	0.15%
2024/04/16	0	0.00	2	195.00	195.00	-2	2,144	-0.09%
2024/04/15	0	0.00	1	201.50	201.50	-1	2,227	-0.04%
2024/04/12	2	205.25	16	204.69	205.50	-14	2,248	-0.62%
2024/04/11	0	0.00	2	204.25	204.00	-2	2,267	-0.09%
2024/04/10	2	209.25	0	0.00	208.00	2	2,288	0.09%
2024/04/09	0	0.00	5	202.00	204.50	-5	2,264	-0.22%
2024/04/02	1	204.50	0	0.00	203.50	1	2,443	0.04%
2024/03/29	0	0.00	2	203.00	202.00	-2	2,512	-0.08%
2024/03/28	0.3	203.00	0	0.00	201.50	0.3	2,578	0.01%
2024/03/27	0	0.00	5	202.20	202.00	-5	2,711	-0.18%
2024/03/26	0	0.00	4	204.00	204.00	-4	2,833	-0.14%
2024/03/25	0	0.00	2	209.00	209.50	-2	3,020	-0.07%
2024/03/22	0	0.00	7	211.00	209.00	-7	3,065	-0.23%
2024/03/21	5	218.60	4	212.88	213.00	1	3,070	0.03%
2024/03/20	0	0.00	3	212.83	212.00	-3	3,102	-0.10%
2024/03/19	2	216.50	8	214.00	211.00	-6	3,171	-0.19%
2024/03/18	2	213.00	2	210.50	215.50	0	3,227	0.00%
2024/03/15	7	215.86	0	0.00	212.50	7	3,288	0.21%
2024/03/14	10	207.10	0	0.00	210.50	10	3,277	0.31%
2024/03/13	0	0.00	2	199.50	200.00	-2	3,278	-0.06%
2024/03/12	0	0.00	2	207.25	205.00	-2	3,304	-0.06%
2024/03/11	0	0.00	7	203.00	204.00	-7	3,308	-0.21%
2024/03/08	0	0.00	13	214.00	209.50	-13	3,302	-0.39%
2024/03/07	23	221.22	2	219.50	219.00	21	3,311	0.63%
2024/03/06	1	225.50	0	0.00	223.50	1	3,302	0.03%
2024/03/05	0	0.00	9	227.28	227.00	-9	3,293	-0.27%
2024/03/04	12	235.25	3	231.50	229.50	9	3,319	0.27%
2024/03/01	11	229.82	26	229.29	228.50	-15	3,315	-0.45%
2024/02/29	22	239.16	29	237.59	234.50	-7	3,327	-0.21%
2024/02/27	30	227.93	3	231.50	231.00	27	3,258	0.83%
2024/02/26	0	0.00	3	215.67	218.00	-3	3,313	-0.09%
2024/02/23	0	0.00	4	220.25	220.00	-4	3,389	-0.12%
2024/02/21	2	224.50	1	228.00	223.50	1	3,691	0.03%
2024/02/20	2	234.00	3	233.50	227.00	-1	3,709	-0.03%
2024/02/19	5	235.70	42	235.13	227.50	-37	3,673	-1.01%
2024/02/16	41	232.61	37	230.19	237.50	4	3,750	0.11%
2024/02/15	23	227.28	0	0.00	226.00	23	3,787	0.61%
2024/02/05	1	221.00	0	0.00	220.00	1	3,797	0.03%
2024/02/02	2	217.25	8	219.13	219.50	-6	3,861	-0.16%
2024/01/31	5	212.00	2	207.50	210.00	3	3,989	0.08%
2024/01/30	3	213.50	12	211.83	212.00	-9	4,034	-0.22%
2024/01/29	8	212.69	0	0.00	214.00	8	4,021	0.20%
2024/01/26	0	0.00	31	212.87	209.00	-31	4,020	-0.77%
2024/01/25	3	218.00	1	218.50	219.00	2	3,989	0.05%
2024/01/24	4	216.00	0	0.00	211.50	4	3,961	0.10%
2024/01/23	5	215.30	1	219.00	214.50	4	3,956	0.10%
2024/01/22	3	216.50	2	220.00	217.50	1	3,947	0.03%
2024/01/19	2	218.50	1.5	221.33	218.50	0.5	3,926	0.01%
2024/01/18	25	217.56	22	215.00	220.00	3	3,919	0.08%
2024/01/17	2.5	220.65	9	222.78	221.00	-6.5	3,923	-0.17%
2024/01/16	4	227.50	0	0.00	227.50	4	3,907	0.10%
2024/01/15	2	225.75	0.1	225.00	223.00	1.9	3,899	0.05%
2024/01/12	100.1	222.77	21	225.86	222.00	79.1	3,906	2.02%
2024/01/11	13	231.08	11	230.45	226.50	2	3,889	0.05%
2024/01/10	175	230.30	48.3	227.54	227.00	126.8	3,877	3.27%	大買/鉅額交易
2024/01/09	54	222.90	3	221.33	225.00	51	3,860	1.32%
2024/01/08	3	214.67	6	216.50	213.50	-3	3,791	-0.08%
2024/01/05	9	210.06	8	210.19	213.50	1	3,830	0.03%
2024/01/04	13	209.96	6	208.25	207.00	7	3,829	0.18%
2024/01/03	3	214.67	7	214.14	214.00	-4	3,815	-0.10%
2024/01/02	5	223.40	1	219.00	219.00	4	3,814	0.10%
2023/12/29	26	223.50	18	221.14	221.50	8	3,799	0.21%
2023/12/28	13	230.38	33	225.64	223.50	-20	3,759	-0.53%
2023/12/27	43	220.70	9	222.56	223.00	34	3,625	0.94%
2023/12/26	4	213.75	0	0.00	212.00	4	3,550	0.11%
2023/12/25	1	213.50	13	219.42	211.50	-12	3,522	-0.34%
2023/12/22	39	220.97	20	220.90	220.00	19	3,454	0.55%
2023/12/21	12	218.54	1	219.50	218.00	11	3,317	0.33%
2023/12/20	27	217.70	17	215.18	219.50	10	3,192	0.31%
2023/12/19	8	204.25	6	204.25	205.00	2	2,987	0.07%
2023/12/18	0	0.00	1	199.00	199.00	-1	2,947	-0.03%
2023/12/15	0	0.00	29	203.29	204.50	-29	2,930	-0.99%
2023/12/14	32	203.95	3	202.50	203.00	29	2,888	1.00%
2023/12/13	6	191.83	380	192.47	195.50	-374	2,817	-13.27%	大賣/鉅額交易
2023/12/12	5	199.80	3	206.67	196.00	2	2,748	0.07%
2023/12/11	1	200.50	6	202.17	200.50	-5	2,688	-0.19%
2023/12/08	6	200.17	2	202.50	198.50	4	2,680	0.15%
2023/12/07	4	202.25	18	204.83	198.00	-14	2,661	-0.53%
2023/12/06	11	203.95	4	204.00	203.50	7	2,646	0.26%
2023/12/05	7	198.43	2	199.50	201.50	5	2,637	0.19%
2023/12/04	2	203.00	13	203.04	202.00	-11	2,718	-0.40%
2023/12/01	15	203.30	7	202.29	199.00	8	2,719	0.29%
2023/11/30	15	201.43	1	202.50	200.00	14	2,729	0.51%
2023/11/29	2	202.75	25	199.82	204.00	-23	2,725	-0.84%
2023/11/28	4	201.00	3	200.00	202.50	1	2,707	0.04%
2023/11/27	4	199.25	21	199.83	196.00	-17	2,689	-0.63%
2023/11/24	42	200.48	15	199.67	199.00	27	2,641	1.02%
2023/11/22	44	212.30	92	209.58	210.00	-48	2,424	-1.98%
2023/11/21	67.3	205.57	48	208.56	207.00	19.3	2,325	0.83%
2023/11/20	50	190.93	44	193.89	198.50	6	2,186	0.27%
2023/11/17	15	185.43	2	182.00	185.00	13	1,993	0.65%
2023/11/16	1	179.50	6	178.67	179.50	-5	1,943	-0.26%
2023/11/15	215	184.80	1	183.50	183.50	214	1,901	11.25%	大買/鉅額交易
2023/11/14	6	176.75	8	176.63	178.50	-2	1,749	-0.11%
2023/11/13	2	169.00	13	167.85	169.00	-11	1,650	-0.67%
2023/11/10	48	174.65	18	173.08	170.00	30	1,607	1.87%
2023/11/09	25	170.52	7.3	171.59	170.50	17.7	1,533	1.15%
2023/11/08	3.3	165.67	4	165.88	164.50	-0.7	1,436	-0.05%
2023/11/07	2	161.50	6	160.75	164.50	-4	1,376	-0.29%
2023/11/06	0	0.00	1	157.50	157.00	-1	1,314	-0.08%
2023/11/03	0	0.00	3	157.67	155.00	-3	1,323	-0.23%
2023/11/02	1	156.00	0	0.00	156.00	1	1,337	0.07%
2023/10/31	0	0.00	3	151.50	151.00	-3	1,363	-0.22%
2023/10/30	13	154.50	1	155.00	155.50	12	1,375	0.87%
2023/10/27	1	149.50	0	0.00	148.50	1	1,375	0.07%
2023/10/26	2	154.50	5	153.50	152.00	-3	1,377	-0.22%
2023/10/25	5	158.80	2	160.00	158.00	3	1,389	0.22%
2023/10/24	3	152.67	1	153.00	153.50	2	1,403	0.14%
2023/10/23	1	152.50	0	0.00	152.50	1	1,408	0.07%
2023/10/20	0	0.00	3	155.50	155.50	-3	1,409	-0.21%
2023/10/19	1	159.50	0	0.00	160.00	1	1,406	0.07%
2023/10/18	0	0.00	2	158.75	159.00	-2	1,396	-0.14%
2023/10/17	82	161.15	201	160.43	161.50	-119	1,370	-8.68%	大賣/鉅額交易
2023/10/16	0	0.00	7	156.79	154.50	-7	1,317	-0.53%
2023/10/13	22	158.82	35	159.41	159.50	-13	1,315	-0.99%
2023/10/12	23	157.80	2	155.00	156.00	21	1,262	1.66%
2023/10/11	0	0.00	23	156.28	151.00	-23	1,261	-1.82%
2023/10/06	22	155.02	8	152.75	155.50	14	1,269	1.10%
2023/10/05	6	150.33	0	0.00	152.00	6	1,272	0.47%
2023/10/03	0	0.00	7	147.29	145.00	-7	1,388	-0.50%
2023/10/02	10	146.55	0	0.00	147.00	10	1,463	0.68%
2023/09/28	0	0.00	1	142.00	143.50	-1	1,649	-0.06%
2023/09/27	3	141.67	25	141.66	141.50	-22	1,734	-1.27%
2023/09/26	1	143.00	25	142.70	141.00	-24	1,755	-1.37%
2023/09/22	0	0.00	15	144.33	144.50	-15	1,779	-0.84%
2023/09/21	0	0.00	2	143.00	142.50	-2	1,782	-0.11%
2023/09/20	0	0.00	2	146.50	146.00	-2	1,785	-0.11%
2023/09/19	0	0.00	18	151.69	150.00	-18	1,791	-1.00%
2023/09/18	0	0.00	30	154.50	152.50	-30	1,782	-1.68%
2023/09/15	0	0.00	10	154.50	154.50	-10	1,774	-0.56%
2023/09/14	4	154.50	4	154.13	154.50	0	1,778	0.00%
2023/09/13	1	154.00	31	153.55	152.00	-30	1,785	-1.68%
2023/09/12	1	153.00	53	153.31	153.50	-52	1,821	-2.85%
2023/09/11	3	152.83	0	0.00	153.00	3	1,841	0.16%
2023/09/08	1	150.00	16	151.00	151.00	-15	1,847	-0.81%
2023/09/07	29	156.78	27	155.13	151.00	2	1,896	0.11%
2023/09/06	11	151.05	12	149.00	149.50	-1	1,795	-0.06%
2023/09/05	23	147.41	2	147.00	146.50	21	1,750	1.20%
2023/09/04	0	0.00	15	139.07	140.50	-15	1,721	-0.87%
2023/09/01	18	139.44	4	137.50	139.50	14	1,719	0.81%
2023/08/31	11	136.82	2	136.00	136.00	9	1,714	0.52%
2023/08/30	16	133.00	0	0.00	132.00	16	1,707	0.94%
2023/08/29	4	132.25	0	0.00	132.50	4	1,701	0.24%
2023/08/25	0	0.00	2	128.50	128.50	-2	1,713	-0.12%
2023/08/24	4	129.00	0	0.00	127.50	4	1,742	0.23%
2023/08/21	0	0.00	92	126.76	126.50	-92	1,770	-5.20%
2023/08/18	1	130.50	102	127.92	127.00	-101	1,770	-5.71%	大賣/鉅額交易
2023/08/17	5	130.50	0	0.00	130.00	5	1,775	0.28%
2023/08/16	1	124.50	0	0.00	126.00	1	1,769	0.06%
2023/08/15	4	125.50	0	0.00	125.00	4	1,766	0.23%
2023/08/14	0	0.00	12	124.79	126.00	-12	1,761	-0.68%
2023/08/11	1	130.50	5	132.00	130.50	-4	1,752	-0.23%
2023/08/10	0	0.00	12	130.08	129.50	-12	1,757	-0.68%
2023/08/09	0	0.00	9	134.56	133.50	-9	1,781	-0.51%
2023/08/08	14	136.50	0	0.00	136.00	14	1,795	0.78%
2023/08/07	0	0.00	1	135.00	134.50	-1	1,834	-0.05%
2023/08/04	6	140.17	0	0.00	139.00	6	1,825	0.33%
2023/08/02	0	0.00	4	139.50	140.50	-4	1,839	-0.22%
2023/08/01	0	0.00	3	148.50	146.00	-3	1,839	-0.16%
2023/07/31	0	0.00	19	147.66	146.00	-19	1,836	-1.03%
2023/07/28	13	150.81	19	147.66	149.50	-6	1,831	-0.33%
2023/07/27	128	155.77	50	154.48	156.50	78	1,825	4.27%	大買/
2023/07/26	5	152.50	6	151.83	152.00	-1	1,808	-0.06%
2023/07/25	91	153.85	2	154.00	153.50	89	1,839	4.84%
2023/07/24	5	152.00	12	151.50	152.00	-7	1,874	-0.37%
2023/07/21	5	154.00	1	154.00	154.00	4	1,921	0.21%
2023/07/20	13	156.00	1	155.50	155.50	12	2,002	0.60%
2023/07/19	1	156.50	0	0.00	154.00	1	2,006	0.05%
2023/07/18	25	153.30	8	153.06	153.00	17	2,018	0.84%
2023/07/17	0	0.00	4	156.00	156.00	-4	2,034	-0.20%
2023/07/14	4	156.13	3	155.00	156.50	1	2,085	0.05%
2023/07/13	9	154.22	0	0.00	153.00	9	2,147	0.42%
2023/07/12	1	150.50	406	152.33	150.50	-405	2,203	-18.38%	大賣/鉅額交易
2023/07/11	2	150.25	4	149.50	151.50	-2	2,197	-0.09%
2023/07/10	4	149.25	232	151.16	149.50	-228	2,195	-10.38%	大賣/鉅額交易
2023/07/07	8	161.38	35	165.99	161.00	-27	2,170	-1.24%
2023/07/06	61	180.08	340.4	177.08	171.50	-279.4	2,169	-12.87%	大賣/鉅額交易
2023/07/05	109	173.78	28.1	172.90	174.50	81	2,139	3.78%	大買/
2023/07/04	30	158.13	4	158.25	159.00	26	2,075	1.25%
2023/07/03	4	158.50	0	0.00	158.00	4	2,077	0.19%
2023/06/30	0	0.00	4	158.63	159.50	-4	2,123	-0.19%
2023/06/29	3	161.00	0	0.00	159.50	3	2,217	0.14%
2023/06/28	0	0.00	25	162.32	159.00	-25	2,320	-1.08%
2023/06/27	18	168.39	16	164.16	162.00	2	2,514	0.08%
2023/06/26	22	167.05	8	166.19	167.50	14	2,584	0.54%
2023/06/21	0	0.00	17	165.76	166.00	-17	2,614	-0.65%
2023/06/20	15	169.50	10	167.45	166.00	5	2,669	0.19%
2023/06/19	23	167.63	0	0.00	167.00	23	2,786	0.83%
2023/06/16	104	168.98	64	169.38	168.00	40	2,777	1.44%	大買/
2023/06/15	70	171.59	33	170.26	172.50	37	2,756	1.34%
2023/06/14	3	169.83	47	167.62	166.00	-44	2,730	-1.61%
2023/06/13	79	170.31	5.1	167.94	171.00	74	2,705	2.73%
2023/06/12	2	164.50	12	164.25	162.50	-10	2,650	-0.38%
2023/06/09	12	160.71	10	160.05	161.50	2	2,652	0.08%
2023/06/08	1	157.50	26	157.90	157.50	-25	2,658	-0.94%
2023/06/07	30	162.12	1	162.00	161.50	29	2,676	1.08%
2023/06/06	0	0.00	5	161.00	158.00	-5	2,679	-0.19%
2023/06/05	4	164.00	11	162.82	163.50	-7	2,675	-0.26%
2023/06/02	0	0.00	23	163.98	162.50	-23	2,678	-0.86%
2023/06/01	17	165.03	9	162.94	163.50	8	2,693	0.30%
2023/05/31	13	164.81	5	162.10	163.00	8	2,717	0.29%
2023/05/30	46	161.64	39	162.62	161.00	7	2,713	0.26%
2023/05/29	55	161.98	11	162.41	165.00	44	2,693	1.63%
2023/05/26	3	159.00	2	155.50	155.50	1	2,702	0.04%
2023/05/25	0	0.00	2	155.00	154.50	-2	2,734	-0.07%
2023/05/24	1	153.50	7	153.07	153.50	-6	2,775	-0.22%
2023/05/23	8	154.19	1	153.50	153.50	7	2,802	0.25%
2023/05/22	2	151.75	0	0.00	151.50	2	2,814	0.07%
2023/05/19	0	0.00	25	149.80	149.00	-25	2,830	-0.88%
2023/05/18	4	148.25	3	148.67	148.00	1	2,849	0.04%
2023/05/17	4	147.25	190	146.63	147.00	-186	2,865	-6.49%	大賣/鉅額交易
2023/05/16	1	147.50	2	145.50	146.50	-1	2,876	-0.03%
2023/05/15	3	144.00	106	144.41	144.00	-103	2,888	-3.57%	大賣/鉅額交易
2023/05/12	0	0.00	6	147.67	150.00	-6	2,907	-0.21%
2023/05/11	17	153.82	34	155.66	148.50	-17	3,066	-0.55%
2023/05/10	1	162.50	3	162.00	161.00	-2	3,147	-0.06%
2023/05/09	2	168.00	19	166.97	166.00	-17	3,169	-0.54%
2023/05/08	37	173.51	11	172.86	172.00	26	3,179	0.82%
2023/05/05	19	168.82	0	0.00	170.50	19	3,267	0.58%
2023/05/04	74	168.83	1	167.50	166.00	73	3,309	2.21%
2023/05/03	76	169.91	6	170.33	167.50	70	3,323	2.11%
2023/05/02	3	173.50	4	171.75	171.00	-1	3,330	-0.03%
2023/04/28	37	172.15	3	171.83	169.50	34	3,364	1.01%
2023/04/27	1	172.00	5	169.20	169.50	-4	3,330	-0.12%
2023/04/26	8	167.50	11	165.59	168.50	-3	3,288	-0.09%
2023/04/25	7	171.86	31	170.23	166.50	-24	3,249	-0.74%
2023/04/24	31	165.97	3	164.00	167.50	28	3,194	0.88%
2023/04/21	6	164.42	5	164.90	161.50	1	3,204	0.03%
2023/04/20	2	172.50	5	170.10	168.00	-3	3,194	-0.09%
2023/04/19	5	178.90	20	176.63	176.00	-15	3,201	-0.47%
2023/04/18	34	177.34	9.1	176.18	174.00	25	3,144	0.79%
2023/04/17	26	172.85	18	171.14	173.00	8	3,063	0.26%
2023/04/14	14	166.50	4	166.13	165.00	10	2,980	0.34%
2023/04/13	2	167.00	20	166.18	164.00	-18	2,956	-0.61%
2023/04/12	48	166.28	65	169.05	169.50	-17	2,922	-0.58%
2023/04/11	84	167.99	11	167.05	167.00	73	2,858	2.55%
2023/04/10	66	166.99	15	166.03	166.50	51	2,788	1.83%
2023/04/07	11	155.73	1	156.00	156.00	10	2,648	0.38%
2023/04/06	1	154.00	3	152.50	153.00	-2	2,630	-0.08%
2023/03/31	3	155.83	45	155.50	157.00	-42	2,614	-1.61%
2023/03/30	12	163.42	30	164.70	161.50	-18	2,550	-0.71%
2023/03/29	175	159.92	101	158.97	160.50	74	2,458	3.01%	大買/大賣/
2023/03/28	160	160.12	23	160.52	157.00	137	2,372	5.77%	大買/鉅額交易
2023/03/27	7	157.57	22	155.00	155.50	-15	2,194	-0.68%
2023/03/24	16	152.28	10	153.00	151.50	6	2,119	0.28%
2023/03/23	6	152.17	28	152.27	153.00	-22	2,104	-1.05%
2023/03/22	42	153.32	18	149.03	154.50	24	2,052	1.17%
2023/03/21	0	0.00	15	146.23	145.00	-15	1,935	-0.78%
2023/03/20	18	145.56	0	0.00	146.50	18	1,934	0.93%
2023/03/17	0	0.00	13	141.50	141.00	-13	1,936	-0.67%
2023/03/16	13	140.92	1	140.00	140.00	12	1,942	0.62%
2023/03/15	0	0.00	3	139.33	139.00	-3	1,960	-0.15%
2023/03/14	0	0.00	5	137.40	138.50	-5	1,994	-0.25%
2023/03/13	9	139.89	2	140.50	142.00	7	2,043	0.34%
2023/03/10	3	142.17	5	143.70	141.50	-2	2,141	-0.09%
2023/03/09	2	150.50	0	0.00	147.00	2	2,245	0.09%
2023/03/08	0	0.00	2	148.50	149.00	-2	2,342	-0.09%
2023/03/07	2	149.50	2	149.50	148.50	0	2,351	0.00%
2023/03/06	52	150.28	9	150.50	150.50	43	2,351	1.83%
2023/03/03	6	149.58	2	148.25	148.00	4	2,388	0.17%
2023/03/02	0	0.00	6	145.50	145.00	-6	2,417	-0.25%
2023/03/01	0	0.00	12	145.00	146.00	-12	2,413	-0.50%
2023/02/24	0	0.00	6	144.83	145.00	-6	2,408	-0.25%
2023/02/23	15	149.03	1	149.00	149.50	14	2,381	0.59%
2023/02/22	2	143.50	6	144.33	143.50	-4	2,362	-0.17%
2023/02/21	7	149.64	0	0.00	149.50	7	2,346	0.30%
2023/02/20	3	150.33	0	0.00	150.00	3	2,338	0.13%
2023/02/17	1	150.00	35	148.49	148.50	-34	2,353	-1.44%
2023/02/16	10	152.10	0	0.00	151.00	10	2,356	0.42%
2023/02/15	0	0.00	148	149.74	148.50	-148	2,359	-6.27%	大賣/鉅額交易
2023/02/14	8	152.31	8	153.38	151.50	0	2,339	0.00%
2023/02/13	0	0.00	5	152.40	150.50	-5	2,347	-0.21%
2023/02/10	5	155.70	23	156.13	155.50	-18	2,348	-0.77%
2023/02/09	100.3	164.76	42	164.50	160.50	58.3	2,312	2.52%
2023/02/08	156	153.20	7	157.00	162.00	149	2,136	6.98%	大買/鉅額交易
2023/02/07	7	147.36	4	142.50	147.50	3	1,999	0.15%
2023/02/06	56	144.89	6	144.08	142.00	50	1,974	2.53%
2023/02/03	54	146.23	5	146.50	147.00	49	1,946	2.52%
2023/02/02	56	141.81	1	141.50	141.50	55	1,838	2.99%
2023/02/01	1	137.50	11	138.82	138.00	-10	1,795	-0.56%
2023/01/31	6	136.50	14	135.64	136.50	-8	1,789	-0.45%
2023/01/30	24	134.19	8	134.94	134.00	16	1,773	0.90%
2023/01/17	2	126.50	2	126.50	126.50	0	1,731	0.00%
2023/01/16	1	126.50	0	0.00	126.50	1	1,743	0.06%
2023/01/13	4	124.00	0	0.00	124.50	4	1,746	0.23%
2023/01/12	0	0.00	8	129.81	126.50	-8	1,733	-0.46%
2023/01/11	7	129.43	11	128.86	128.00	-4	1,710	-0.23%
2023/01/10	8	126.50	3	127.33	126.50	5	1,696	0.29%
2023/01/09	8	125.94	1	126.50	127.50	7	1,693	0.41%
2023/01/06	1	119.00	0	0.00	119.00	1	1,664	0.06%
2023/01/05	0	0.00	2	117.50	116.50	-2	1,671	-0.12%
2023/01/04	2	117.00	0	0.00	116.50	2	1,679	0.12%
2022/12/30	1	115.50	0	0.00	115.00	1	1,727	0.06%
2022/12/27	1	118.50	0	0.00	118.50	1	1,844	0.05%
2022/12/20	0	0.00	1	118.50	118.00	-1	1,879	-0.05%
2022/12/19	0	0.00	1	124.00	123.50	-1	1,878	-0.05%
2022/12/16	0	0.00	1	130.50	130.50	-1	1,863	-0.05%
2022/12/15	1	136.00	5	136.50	135.50	-4	1,861	-0.21%
2022/12/14	2	131.75	5	134.00	134.00	-3	1,847	-0.16%
2022/12/13	1	133.00	12	131.42	130.00	-11	1,883	-0.58%
2022/12/09	5	131.00	0	0.00	131.00	5	1,873	0.27%
2022/12/08	1	134.00	0	0.00	133.50	1	1,853	0.05%
2022/12/07	13	134.85	5	136.80	133.50	8	1,846	0.43%
2022/12/06	7	140.21	22	141.98	139.50	-15	1,824	-0.82%
2022/12/05	10	144.90	24	146.10	145.50	-14	1,787	-0.78%
2022/12/02	23	143.07	33	140.26	147.00	-10	1,737	-0.58%
2022/12/01	40	139.04	12.5	136.62	139.50	27.5	1,672	1.64%
2022/11/30	5	132.60	7	129.71	131.00	-2	1,551	-0.13%
2022/11/29	9	122.83	0	0.00	122.50	9	1,453	0.62%
2022/11/28	2	126.25	8	124.56	126.50	-6	1,445	-0.42%
2022/11/25	3	127.50	61	126.64	125.00	-58	1,449	-4.00%
2022/11/24	65	122.37	8	123.25	128.50	57	1,400	4.07%
2022/11/23	12	117.71	2	117.00	117.00	10	1,342	0.74%
2022/11/22	0	0.00	4	116.00	116.00	-4	1,351	-0.30%
2022/11/21	3	119.50	10	116.00	116.00	-7	1,371	-0.51%
2022/11/18	0	0.00	25	122.24	118.50	-25	1,381	-1.81%
2022/11/17	33	123.17	11	121.36	124.00	22	1,374	1.60%
2022/11/16	5.1	121.39	4	119.00	120.50	1.1	1,376	0.08%
2022/11/15	8	119.44	9	119.17	119.50	-1	1,411	-0.07%
2022/11/14	11	117.18	2	115.00	117.50	9	1,441	0.62%
2022/11/11	5	118.40	1	117.00	116.00	4	1,454	0.28%
2022/11/07	4	113.00	2	112.50	111.50	2	1,660	0.12%
2022/11/02	0	0.00	2	110.75	109.00	-2	1,666	-0.12%
2022/11/01	2	107.00	0	0.00	106.50	2	1,656	0.12%
2022/10/27	1	108.50	0	0.00	107.50	1	1,658	0.06%
2022/10/26	0	0.00	1	103.50	103.50	-1	1,651	-0.06%
2022/10/25	1	104.00	0	0.00	102.00	1	1,642	0.06%
2022/10/24	1	110.00	0	0.00	105.00	1	1,639	0.06%
2022/10/20	0	0.00	1	105.00	108.50	-1	1,649	-0.06%
2022/10/19	2	110.00	1	110.50	107.00	1	1,665	0.06%
2022/10/14	1	107.00	0	0.00	108.00	1	1,702	0.06%
2022/10/13	6	104.50	0	0.00	100.50	6	1,706	0.35%
2022/10/12	0	0.00	2	103.50	105.00	-2	1,696	-0.12%
2022/10/11	0	0.00	4	105.25	103.00	-4	1,695	-0.24%
2022/10/07	1	112.50	1	112.50	112.50	0	1,687	0.00%
2022/10/06	1	119.50	15	118.73	118.50	-14	1,670	-0.84%
2022/10/05	3.3	125.12	9	126.22	123.00	-5.8	1,644	-0.35%
2022/10/04	97	119.71	1	126.50	126.50	96	1,597	6.01%
2022/10/03	1	115.00	1	115.50	115.50	0	1,567	0.00%
2022/09/30	34	102.76	0	0.00	110.50	34	1,569	2.17%
2022/09/29	0	0.00	1	106.00	104.50	-1	1,586	-0.06%
2022/09/28	3	106.67	1	104.00	103.00	2	1,603	0.12%
2022/09/27	0	0.00	5	108.90	112.00	-5	1,603	-0.31%
2022/09/26	0	0.00	8	114.69	112.00	-8	1,600	-0.50%
2022/09/23	1	122.00	2	119.25	119.00	-1	1,610	-0.06%
2022/09/22	1	119.50	1	121.00	121.50	0	1,625	0.00%
2022/09/21	6	120.25	1	118.00	118.50	5	1,626	0.31%
2022/09/20	5	122.10	2	122.50	119.50	3	1,642	0.18%
2022/09/19	1	114.00	57	114.48	114.00	-56	1,613	-3.47%
2022/09/15	0	0.00	1.2	118.50	118.00	-1.2	1,639	-0.07%
2022/09/13	2	120.00	0	0.00	120.00	2	1,674	0.12%
2022/09/12	9	121.00	0	0.00	120.00	9	1,691	0.53%
2022/09/08	0	0.00	3.2	119.09	121.00	-3.2	1,729	-0.19%
2022/09/07	5	119.00	4	117.88	122.50	1	1,760	0.06%
2022/09/06	0	0.00	10	125.45	126.50	-10	1,743	-0.57%
2022/09/05	0	0.00	3	128.50	129.00	-3	1,759	-0.17%
2022/09/02	3	132.83	1	132.00	133.00	2	1,763	0.11%
2022/08/31	12	139.00	2	138.50	141.00	10	1,756	0.57%
2022/08/29	0	0.00	1	139.00	138.00	-1	1,813	-0.06%
2022/08/26	1	145.50	0	0.00	143.50	1	1,860	0.05%
2022/08/25	0	0.00	1	142.50	142.00	-1	1,880	-0.05%
2022/08/24	0	0.00	2	141.50	141.00	-2	1,877	-0.11%
2022/08/23	1	143.50	0	0.00	143.00	1	1,874	0.05%
2022/08/22	1	150.50	2	144.50	147.00	-1	1,865	-0.05%
2022/08/19	1	148.00	1	147.00	147.00	0	1,821	0.00%
2022/08/18	3	141.17	9	140.72	141.50	-6	1,767	-0.34%
2022/08/17	14	140.14	3	139.50	139.50	11	1,739	0.63%
2022/08/16	0	0.00	1	139.00	137.00	-1	1,733	-0.06%
2022/08/15	38.4	141.01	40	140.96	141.00	-1.7	1,721	-0.10%
2022/08/12	48.4	140.39	45	140.90	138.50	3.4	1,691	0.20%
2022/08/11	1	131.00	0	0.00	132.00	1	1,532	0.07%
2022/08/04	1	118.00	0	0.00	118.50	1	1,668	0.06%
2022/08/01	1	125.50	1	125.00	125.50	0	1,733	0.00%
2022/07/29	1	125.50	0	0.00	125.50	1	1,751	0.06%
2022/07/26	3	138.00	4	139.00	134.00	-1	1,777	-0.06%
2022/07/22	1	147.00	5	148.40	147.00	-4	1,824	-0.22%
2022/07/21	4	150.63	0	0.00	150.00	4	1,854	0.22%
2022/07/19	1	137.00	0	0.00	137.00	1	1,858	0.05%
2022/07/18	1	140.00	1	141.00	140.00	0	1,870	0.00%
2022/07/15	3	139.33	3	139.00	139.50	0	1,873	0.00%
2022/07/14	1	139.00	1	133.00	139.00	0	1,875	0.00%
2022/07/12	0	0.00	2	130.25	129.50	-2	1,887	-0.11%
2022/07/11	0	0.00	1	137.00	137.50	-1	1,917	-0.05%
2022/07/08	2	139.00	0	0.00	137.50	2	1,935	0.10%
2022/07/07	2	132.25	1	131.00	133.50	1	1,972	0.05%
2022/07/06	1	129.50	1	131.00	129.50	0	1,989	0.00%
2022/07/05	2	136.00	2	135.50	138.00	0	2,021	0.00%
2022/07/04	2	138.25	0	0.00	136.50	2	2,102	0.10%
2022/07/01	2	139.25	3	142.67	139.00	-1	2,156	-0.05%
2022/06/30	0	0.00	2	146.50	142.50	-2	2,244	-0.09%
2022/06/29	2	152.00	2	153.00	150.50	0	2,431	0.00%
2022/06/28	1	153.50	1	150.50	152.50	0	2,708	0.00%
2022/06/24	1	159.50	2	158.25	156.50	-1	2,810	-0.04%
2022/06/23	4	154.38	1	156.00	154.00	3	2,808	0.11%
2022/06/22	2	154.50	0	0.00	153.50	2	2,810	0.07%
2022/06/21	2	165.00	3	162.50	164.50	-1	2,805	-0.04%
2022/06/17	1	168.00	1	171.50	168.00	0	2,807	0.00%
2022/06/16	1	171.50	1	187.00	171.50	0	2,803	0.00%
2022/06/15	0	0.00	1	192.00	184.00	-1	2,817	-0.04%
2022/06/14	0	0.00	50	190.05	191.50	-50	2,835	-1.76%
2022/06/13	0	0.00	1	193.50	194.00	-1	2,846	-0.04%
2022/06/08	2	208.00	2	211.50	205.50	0	2,899	0.00%
2022/06/07	2	213.25	2	210.25	209.00	0	2,903	0.00%
2022/06/06	1	208.00	11	207.86	207.00	-10	2,876	-0.35%
2022/06/02	11	216.05	7	214.14	216.00	4	2,877	0.14%
2022/06/01	0	0.00	2	211.00	210.00	-2	2,871	-0.07%
2022/05/30	0	0.00	4	210.00	209.50	-4	2,895	-0.14%
2022/05/27	5	200.90	5	199.60	199.50	0	2,902	0.00%
2022/05/26	3	196.67	1	200.50	194.50	2	2,914	0.07%
2022/05/25	3	200.50	1	201.00	200.50	2	2,930	0.07%
2022/05/23	1	206.00	3	214.33	206.00	-2	2,961	-0.07%
2022/05/20	4	214.00	2	213.25	212.00	2	2,989	0.07%
2022/05/19	1	209.50	12	203.46	209.50	-11	3,041	-0.36%
2022/05/18	54	210.15	5	213.00	209.50	49	3,065	1.60%
2022/05/17	3	208.50	0	0.00	211.00	3	3,130	0.10%
2022/05/16	9	213.17	3	211.33	202.50	6	3,251	0.18%
2022/05/13	1	207.00	5	205.80	206.00	-4	3,323	-0.12%
2022/05/12	9	207.00	2	204.50	201.00	7	3,371	0.21%
2022/05/11	2	199.25	6	200.33	197.50	-4	3,464	-0.12%
2022/05/10	6	203.25	2	198.50	204.00	4	3,521	0.11%
2022/05/09	0	0.00	128	196.65	202.50	-128	3,584	-3.57%	大賣/鉅額交易
2022/05/05	14	207.68	2	206.50	207.00	12	3,659	0.33%
2022/05/04	1	200.00	0	0.00	200.00	1	3,724	0.03%
2022/05/03	0	0.00	1	194.50	196.50	-1	3,788	-0.03%
2022/04/29	1	189.50	1	192.00	190.00	0	3,833	0.00%
2022/04/28	1	188.50	1	183.50	183.50	0	3,841	0.00%
2022/04/27	0	0.00	44	185.99	187.00	-44	3,860	-1.14%
2022/04/25	0	0.00	25	199.36	197.00	-25	3,885	-0.64%
2022/04/22	327	213.00	0	0.00	213.00	327	3,934	8.31%	大買/鉅額交易
2022/04/18	0	0.00	2	220.00	216.50	-2	4,115	-0.05%
2022/04/15	0	0.00	1	218.00	228.00	-1	4,165	-0.02%
2022/04/14	0	0.00	3	223.00	222.00	-3	4,211	-0.07%
2022/04/13	1	224.50	2	224.50	224.50	-1	4,303	-0.02%
2022/04/12	135	226.29	1	225.00	228.00	134	4,323	3.10%	大買/鉅額交易
2022/04/11	6	225.25	1	221.50	221.50	5	4,344	0.12%
2022/04/08	62	233.75	8	238.06	234.00	54	4,365	1.24%
2022/04/07	11	240.77	11	239.95	233.50	0	4,383	0.00%
2022/04/06	23	250.20	11	257.86	249.00	12	4,481	0.27%
2022/04/01	4	260.38	8	254.88	263.50	-4	4,683	-0.09%
2022/03/31	21	254.71	20	253.25	256.50	1	4,641	0.02%
2022/03/30	228	240.01	22	239.57	241.50	206	4,452	4.63%	大買/鉅額交易
2022/03/29	13	230.19	1	232.00	232.00	12	4,462	0.27%
2022/03/28	0	0.00	3	225.00	228.00	-3	4,624	-0.06%
2022/03/25	1	233.50	1	227.00	227.50	0	4,659	0.00%
2022/03/24	2	230.00	1	229.50	229.50	1	4,703	0.02%
2022/03/23	3	231.50	3	229.50	230.00	0	4,800	0.00%
2022/03/22	1	227.00	4	225.25	227.50	-3	4,979	-0.06%
2022/03/21	5	230.50	5	227.60	228.00	0	5,076	0.00%
2022/03/18	1	224.00	15	220.73	225.50	-14	5,096	-0.27%
2022/03/17	23	217.50	10	215.00	218.50	13	5,070	0.26%
2022/03/16	8	205.81	0	0.00	205.50	8	5,097	0.16%
2022/03/15	0	0.00	2	197.00	197.00	-2	5,125	-0.04%
2022/03/11	0	0.00	14	214.71	215.00	-14	5,316	-0.26%
2022/03/10	13	220.42	0	0.00	220.50	13	5,391	0.24%
2022/03/09	0	0.00	3	210.83	211.50	-3	5,484	-0.05%
2022/03/08	4	218.13	0	0.00	208.00	4	5,555	0.07%
2022/03/07	0	0.00	6	218.50	215.00	-6	5,678	-0.11%
2022/03/04	2	233.00	1	229.50	230.50	1	5,852	0.02%
2022/03/03	2	236.75	0	0.00	230.50	2	6,052	0.03%
2022/03/02	4	229.88	0	0.00	230.50	4	6,434	0.06%
2022/03/01	1	227.00	2	227.00	226.00	-1	6,642	-0.02%
2022/02/25	3	224.67	5	224.80	222.50	-2	6,789	-0.03%
2022/02/24	2	222.25	1	219.00	219.00	1	6,826	0.01%
2022/02/23	2	225.00	4	225.75	226.00	-2	6,857	-0.03%
2022/02/22	5	222.10	6	222.00	222.00	-1	6,978	-0.01%
2022/02/21	4	231.25	153	230.97	229.00	-149	7,143	-2.09%	大賣/鉅額交易
2022/02/18	1	236.00	5	234.30	239.00	-4	7,322	-0.05%
2022/02/17	6	245.75	8	244.56	238.50	-2	7,430	-0.03%
2022/02/16	4	249.00	6	249.08	249.50	-2	7,569	-0.03%
2022/02/15	10	244.05	2	243.00	242.00	8	7,589	0.11%
2022/02/14	0	0.00	3	238.83	234.00	-3	7,515	-0.04%
2022/02/11	21	241.90	3	240.83	246.00	18	7,505	0.24%
2022/02/10	7	230.36	11	231.14	230.50	-4	7,359	-0.05%
2022/02/09	13	230.35	310	223.99	228.50	-297	7,299	-4.07%	大賣/鉅額交易
2022/02/08	7	235.00	193	229.95	231.50	-186	7,210	-2.58%	大賣/鉅額交易
2022/02/07	4	242.25	29	237.03	244.50	-25	7,154	-0.35%
2022/01/26	5	238.10	14	240.29	232.50	-9	7,140	-0.13%
2022/01/25	10	249.25	8	246.50	248.00	2	7,173	0.03%
2022/01/24	12	242.33	7	238.71	245.00	5	7,174	0.07%
2022/01/21	2	245.50	11	243.50	246.50	-9	7,184	-0.13%
2022/01/20	18	250.19	3	248.67	248.00	15	7,168	0.21%
2022/01/19	4	244.88	6	244.17	245.00	-2	7,146	-0.03%
2022/01/18	3	243.50	4	244.50	245.50	-1	7,196	-0.01%
2022/01/17	37	235.53	6	234.17	243.50	31	7,187	0.43%
2022/01/14	15	223.57	54	224.78	232.00	-39	7,196	-0.54%
2022/01/13	22	223.20	8	225.50	221.00	14	7,290	0.19%
2022/01/12	12	232.08	32	226.92	229.50	-20	7,377	-0.27%
2022/01/11	0	0.00	9	229.00	228.00	-9	7,437	-0.12%
2022/01/10	27	238.41	6	233.17	238.00	21	7,413	0.28%
2022/01/07	21	237.86	3	239.17	237.00	18	7,381	0.24%
2022/01/06	6	252.83	77	242.21	241.00	-71	7,317	-0.97%
2022/01/05	0	0.00	10	258.20	253.50	-10	7,230	-0.14%
2022/01/04	0	0.00	30	268.01	263.50	-30	7,196	-0.42%
2022/01/03	12	278.38	9	275.39	272.50	3	7,341	0.04%
2021/12/30	13	278.54	9	277.89	278.50	4	7,310	0.05%
2021/12/29	17	281.32	13	278.19	285.00	4	7,225	0.06%
2021/12/28	228	274.13	19	275.18	278.50	209	7,083	2.95%	大買/鉅額交易
2021/12/27	186	266.91	69	264.14	267.50	117	6,790	1.72%	大買/鉅額交易
2021/12/24	29	259.53	23	260.87	254.50	6	6,658	0.09%
2021/12/23	22	268.18	58	264.91	262.00	-36	6,584	-0.55%
2021/12/22	77	267.84	26	268.12	258.00	51	6,494	0.79%
2021/12/21	15	260.03	3	256.33	257.50	12	6,406	0.19%
2021/12/20	3	265.17	14	264.68	256.50	-11	6,383	-0.17%
2021/12/17	50	269.85	59	264.73	267.50	-9	6,339	-0.14%
2021/12/16	194	269.31	232	260.98	268.00	-38	6,270	-0.61%	大買/大賣/
2021/12/15	267	251.85	31	252.37	253.50	236	6,068	3.89%	大買/鉅額交易
2021/12/14	0	0.00	307	236.64	230.50	-307	5,974	-5.14%	大賣/鉅額交易
2021/12/13	5	243.00	7	244.14	245.50	-2	5,916	-0.03%
2021/12/10	9	245.61	10	245.30	245.00	-1	5,889	-0.02%
2021/12/09	3	241.83	10	243.15	243.50	-7	5,839	-0.12%
2021/12/08	25	249.32	20	247.73	244.50	5	5,798	0.09%
2021/12/07	7	251.93	19	266.87	247.00	-12	5,733	-0.21%
2021/12/06	7	262.64	3	260.85	262.00	4	5,608	0.07%
2021/12/03	7	257.86	59	262.34	255.00	-52	5,638	-0.92%
2021/12/02	8	263.06	5	257.90	254.00	3	5,665	0.05%
2021/12/01	25	263.92	42	260.31	268.00	-17	5,729	-0.30%
2021/11/30	27	267.78	22	266.50	257.50	5	5,710	0.09%
2021/11/29	22	256.41	5	257.50	256.00	17	5,590	0.30%
2021/11/26	150	258.26	19	252.45	266.50	131	5,398	2.43%	大買/鉅額交易
2021/11/25	10	242.25	84	241.17	242.50	-74	5,002	-1.48%
2021/11/24	12	223.68	9	229.00	234.00	3	4,767	0.06%
2021/11/23	6	229.83	3	228.33	226.00	3	4,604	0.07%
2021/11/22	12	233.00	13	238.81	234.00	-1	4,539	-0.02%
2021/11/19	44	236.33	28	241.96	238.00	16	4,493	0.36%
2021/11/18	30	238.15	43	239.70	238.50	-13	4,360	-0.30%
2021/11/17	67	227.22	53	225.65	233.50	14	4,163	0.34%
2021/11/16	37	210.93	47	213.28	214.50	-10	3,929	-0.25%
2021/11/15	33	209.58	22	201.36	213.00	11	3,810	0.29%
2021/11/12	38	193.99	9	185.61	194.00	29	3,621	0.80%
2021/11/11	6	183.08	3	181.67	183.00	3	3,499	0.09%
2021/11/10	3	184.50	4	182.38	180.00	-1	3,482	-0.03%
2021/11/09	2	178.00	1	181.50	177.00	1	3,430	0.03%
2021/11/08	5	181.10	2	177.50	182.50	3	3,428	0.09%
2021/11/05	4	178.63	2	178.25	179.00	2	3,436	0.06%
2021/11/04	0	0.00	10	180.40	176.00	-10	3,443	-0.29%
2021/11/03	1	181.00	4	184.38	180.00	-3	3,440	-0.09%
2021/11/02	6	191.33	146	188.99	185.00	-140	3,428	-4.08%	大賣/鉅額交易
2021/11/01	21	189.83	7	182.71	193.00	14	3,324	0.42%
2021/10/29	7	188.79	2	186.75	182.50	5	3,249	0.15%
2021/10/28	1	182.50	1	179.50	183.50	0	3,203	0.00%
2021/10/27	3	180.67	1	178.50	182.00	2	3,207	0.06%
2021/10/26	0	0.00	3	175.00	173.50	-3	3,217	-0.09%
2021/10/25	0	0.00	1	183.50	184.00	-1	3,180	-0.03%
2021/10/22	2	183.75	5	184.50	182.50	-3	3,300	-0.09%
2021/10/21	5	183.50	16	180.81	183.50	-11	3,368	-0.33%
2021/10/20	8	176.75	1	173.50	179.00	7	3,258	0.21%
2021/10/19	2	167.75	11	167.09	171.50	-9	3,263	-0.28%
2021/10/15	1	156.50	0	0.00	152.00	1	3,285	0.03%
2021/10/14	5	151.50	0	0.00	153.50	5	3,305	0.15%
2021/10/13	2	156.00	1	156.50	152.50	1	3,340	0.03%
2021/10/12	1	162.00	3	162.83	161.50	-2	3,334	-0.06%
2021/10/08	5	168.40	17	170.00	168.50	-12	3,332	-0.36%
2021/10/07	0	0.00	1	160.00	160.50	-1	3,196	-0.03%
2021/10/06	1	151.00	0	0.00	149.00	1	3,349	0.03%
2021/10/05	10	146.20	3	149.67	151.00	7	3,409	0.21%
2021/10/04	1	147.00	0	0.00	146.00	1	3,412	0.03%
2021/10/01	0	0.00	2	151.00	149.00	-2	3,430	-0.06%
2021/09/30	1	158.00	0	0.00	157.00	1	3,472	0.03%
2021/09/29	1	163.50	2	163.00	160.50	-1	3,633	-0.03%
2021/09/28	6	168.75	6	168.00	166.50	0	3,652	0.00%
2021/09/27	2	160.50	0	0.00	160.00	2	3,588	0.06%
2021/09/23	4	157.00	5	155.60	154.50	-1	3,649	-0.03%
2021/09/17	1	148.50	0	0.00	148.50	1	3,714	0.03%
2021/09/13	0	0.00	5	149.40	150.00	-5	4,151	-0.12%
2021/09/10	2	152.25	0	0.00	151.00	2	4,416	0.05%
2021/09/09	11	147.55	3	149.50	154.50	8	4,614	0.17%
2021/09/08	2	146.75	249	147.32	151.00	-247	4,587	-5.38%	大賣/鉅額交易
2021/09/07	14	145.64	13	145.23	148.50	1	4,472	0.02%
2021/09/06	4	161.13	682	157.05	157.00	-678	4,354	-15.57%	大賣/鉅額交易
2021/09/03	15	173.83	405	174.33	174.00	-390	4,324	-9.02%	大賣/鉅額交易
2021/09/02	1,000	181.50	8	177.00	181.50	992	4,266	23.25%	大買/鉅額交易
2021/09/01	15	165.20	2	165.25	165.00	13	4,224	0.31%
2021/08/31	1	157.50	1	159.00	157.50	0	4,209	0.00%
2021/08/30	1	154.50	2	156.00	155.00	-1	4,218	-0.02%
2021/08/27	1	159.50	2	157.00	152.50	-1	4,245	-0.02%
2021/08/26	1	157.50	8	159.44	158.50	-7	4,295	-0.16%
2021/08/25	7	160.57	2	160.50	159.50	5	4,321	0.12%
2021/08/24	29	157.79	65	155.18	155.50	-36	4,331	-0.83%
2021/08/23	10	159.75	0	0.00	158.50	10	4,346	0.23%
2021/08/20	2	148.25	95	146.34	149.50	-93	4,369	-2.13%
2021/08/19	1	147.00	3	150.17	144.00	-2	4,400	-0.05%
2021/08/18	3	149.50	153	146.91	153.00	-150	4,416	-3.40%	大賣/鉅額交易
2021/08/17	10	148.25	5	158.40	148.00	5	4,427	0.11%
2021/08/16	1	158.00	0	0.00	160.50	1	4,419	0.02%
2021/08/13	3	163.50	15	163.93	159.00	-12	4,426	-0.27%
2021/08/12	20	162.78	4	160.00	162.50	16	4,433	0.36%
2021/08/11	2	160.25	4	159.50	157.50	-2	4,439	-0.05%
2021/08/10	22	165.23	2	163.75	166.00	20	4,453	0.45%
2021/08/09	0	0.00	11	171.50	168.00	-11	4,463	-0.25%
2021/08/06	0	0.00	5	178.20	177.00	-5	4,481	-0.11%
2021/08/05	9	182.44	0	0.00	183.50	9	4,521	0.20%
2021/08/04	0	0.00	1	176.00	176.50	-1	4,566	-0.02%
2021/08/03	1	180.50	1	176.50	179.00	0	4,593	0.00%
2021/08/02	3	176.17	5	172.00	175.00	-2	4,581	-0.04%
2021/07/30	3	181.17	11	182.55	179.00	-8	4,574	-0.17%
2021/07/29	10	184.90	5	182.10	184.50	5	4,540	0.11%
2021/07/28	4	191.00	49	186.72	178.50	-45	4,513	-1.00%
2021/07/27	38	192.22	53	195.58	193.00	-15	4,381	-0.34%
2021/07/26	8	185.94	2	181.50	183.50	6	4,245	0.14%
2021/07/23	3	184.50	27	178.07	174.50	-24	4,182	-0.57%
2021/07/22	16	183.84	10	178.85	190.00	6	4,072	0.15%
2021/07/21	6	175.83	0	0.00	173.00	6	3,988	0.15%
2021/07/20	2	171.00	12	172.21	168.50	-10	3,989	-0.25%
2021/07/19	17	180.76	3	176.00	176.00	14	3,969	0.35%
2021/07/16	10	176.75	3	178.50	176.00	7	3,981	0.18%
2021/07/15	11	175.64	18	173.67	180.00	-7	4,027	-0.17%
2021/07/14	1	185.00	13	178.08	176.00	-12	4,054	-0.30%
2021/07/13	23	190.76	24	181.35	181.50	-1	3,993	-0.03%
2021/07/12	23	176.15	8	173.50	174.50	15	3,843	0.39%
2021/07/09	6	173.17	0	0.00	167.50	6	3,825	0.16%
2021/07/08	3	178.33	0	0.00	174.50	3	3,889	0.08%
2021/07/07	1	175.00	7	173.71	175.50	-6	3,884	-0.15%
2021/07/06	56	169.78	53	173.27	175.50	3	3,859	0.08%
2021/07/05	3	168.17	2	166.00	164.00	1	3,728	0.03%
2021/07/02	3	160.50	1	157.00	159.00	2	3,826	0.05%
2021/07/01	3	157.00	2	154.75	154.50	1	3,869	0.03%
2021/06/30	16	163.78	57	162.05	161.50	-41	3,948	-1.04%
2021/06/29	0	0.00	13	163.00	158.00	-13	3,962	-0.33%
2021/06/28	1	165.50	0	0.00	161.00	1	4,011	0.02%
2021/06/25	2	169.25	1	165.50	169.00	1	4,261	0.02%
2021/06/24	18	165.50	0	0.00	168.00	18	4,637	0.39%
2021/06/23	0	0.00	2	168.00	171.00	-2	4,842	-0.04%
2021/06/22	5	160.10	35	159.26	155.50	-30	4,777	-0.63%
2021/06/21	72	159.26	121	159.62	157.00	-49	4,649	-1.05%	大賣/
2021/06/18	230	156.08	4	153.75	158.00	226	4,427	5.10%	大買/鉅額交易
2021/06/17	31	143.42	0	0.00	144.00	31	4,262	0.73%
2021/06/11	2	148.50	94	145.97	145.00	-92	4,348	-2.12%
2021/06/10	0	0.00	2	150.00	148.00	-2	4,339	-0.05%
2021/06/09	2	143.50	0	0.00	141.00	2	4,371	0.05%
2021/06/08	0	0.00	4	137.63	138.50	-4	4,462	-0.09%
2021/06/07	0	0.00	1	135.50	140.50	-1	4,735	-0.02%
2021/06/03	1	141.00	0	0.00	143.00	1	4,885	0.02%
2021/06/01	5	143.00	150	139.52	139.00	-145	4,842	-2.99%	大賣/鉅額交易
2021/05/28	0	0.00	10	140.00	140.50	-10	4,859	-0.21%
2021/05/27	179	137.32	0	0.00	135.50	179	4,883	3.67%	大買/鉅額交易
2021/05/26	50	137.25	1	139.00	142.00	49	4,858	1.01%
2021/05/25	127	136.93	33	138.88	135.00	94	4,970	1.89%	大買/
2021/05/24	4	130.88	0	0.00	132.00	4	5,085	0.08%
2021/05/21	1	127.00	0	0.00	126.50	1	5,088	0.02%
2021/05/19	0	0.00	1	125.00	124.00	-1	5,090	-0.02%
2021/05/18	61	122.20	0	0.00	126.50	61	5,088	1.20%
2021/05/17	0	0.00	1	112.00	115.50	-1	5,078	-0.02%
2021/05/14	1	124.50	0	0.00	122.50	1	5,043	0.02%
2021/05/13	7	126.50	0	0.00	125.50	7	5,000	0.14%
2021/05/11	10	122.00	1	129.00	124.00	9	4,870	0.18%
2021/05/10	1	136.50	1	140.50	134.50	0	4,830	0.00%
2021/05/07	91	136.49	0	0.00	141.00	91	4,821	1.89%
2021/05/06	0	0.00	1	132.50	134.00	-1	4,796	-0.02%
2021/05/04	20	126.00	0	0.00	132.50	20	4,762	0.42%
2021/04/27	1	144.00	0	0.00	143.00	1	4,655	0.02%
2021/04/26	30	147.00	30.5	147.25	148.00	-0.5	4,628	-0.01%
2021/04/23	1	144.00	0.5	138.50	144.50	0.5	4,585	0.01%
2021/04/21	0.5	151.00	5	145.60	151.50	-4.5	4,494	-0.10%
2021/04/20	5	148.80	2	147.00	147.50	3	4,425	0.07%
2021/04/16	1	146.00	6	145.33	144.00	-5	4,352	-0.11%
2021/04/15	5	145.60	0	0.00	148.00	5	4,304	0.12%
2021/04/14	2	131.75	3	141.17	138.00	-1	4,238	-0.02%
2021/04/12	10	142.75	3	144.50	142.50	7	4,111	0.17%
2021/04/09	2	150.00	14	147.00	146.50	-12	4,057	-0.30%
2021/04/08	12	152.00	23	146.22	150.00	-11	4,001	-0.27%
2021/04/07	26	144.00	5	146.20	145.50	21	3,843	0.55%
2021/04/06	5	153.70	3	153.50	150.50	2	3,767	0.05%
2021/04/01	1	150.50	71	146.68	147.00	-70	3,651	-1.92%
2021/03/31	117	149.45	72	151.15	149.50	45	3,576	1.26%	大買/
2021/03/30	239	149.79	331	151.23	152.00	-92	3,469	-2.65%	大買/大賣/
2021/03/29	184	148.00	162	149.07	146.00	22	3,154	0.70%	大買/大賣/
2021/03/26	283	130.54	267	131.56	143.00	16	2,735	0.58%	大買/大賣/
2021/03/25	32	124.17	87	126.45	130.00	-55	2,389	-2.30%
2021/03/24	6	116.75	3	116.50	118.50	3	2,307	0.13%
2021/03/23	26	115.06	285	115.75	115.50	-259	2,283	-11.34%	大賣/鉅額交易
2021/03/22	70	117.20	29	119.10	120.50	41	2,217	1.85%
2021/03/19	10	114.10	209	114.47	113.50	-199	2,166	-9.18%	大賣/鉅額交易
2021/03/18	11	114.18	18	115.03	118.00	-7	2,149	-0.33%
2021/03/17	11	116.14	108	117.28	117.00	-97	2,108	-4.60%	大賣/
2021/03/16	62	120.92	30	122.12	120.00	32	2,068	1.55%
2021/03/15	275	119.45	254	118.90	120.00	21	1,969	1.07%	大買/大賣/
2021/03/12	244	115.31	98	116.78	115.50	146	1,878	7.77%	大買/鉅額交易
2021/03/11	32	113.48	15	113.77	113.00	17	1,784	0.95%
2021/03/08	8	99.25	5	98.10	101.00	3	1,307	0.23%
2021/03/03	25	100.70	0	0.00	99.20	25	1,254	1.99%
2021/03/02	5	101.00	0	0.00	98.00	5	1,209	0.41%
2021/02/25	0	0.00	4	101.03	96.50	-4	1,182	-0.34%
2021/02/24	124	100.30	56	100.94	101.00	68	1,053	6.45%	大買/
2021/02/23	3	93.50	3	92.20	92.20	0	881	0.00%
2021/02/17	0	0.00	2	83.40	86.40	-2	775	-0.26%
2021/02/04	2	80.95	0	0.00	80.80	2	749	0.27%
2021/02/03	0	0.00	1	80.60	80.70	-1	765	-0.13%
2020/12/16	0	0.00	1	86.00	85.80	-1	796	-0.13%
2020/12/14	1	85.80	0	0.00	87.80	1	789	0.13%
2020/12/10	0	0.00	2	86.20	86.70	-2	763	-0.26%
2020/12/09	0	0.00	2	88.85	88.00	-2	753	-0.27%
2020/12/08	2	89.85	1	89.80	88.10	1	739	0.14%
2020/12/07	2	90.80	2	87.10	90.80	0	696	0.00%
2020/12/03	0	0.00	25	86.40	86.30	-25	652	-3.83%
2020/12/02	0	0.00	1	86.90	87.00	-1	648	-0.15%
2020/11/26	1	86.00	0	0.00	86.50	1	639	0.16%
2020/11/24	31	88.58	2	87.20	87.70	29	613	4.73%
2020/11/23	0	0.00	1	85.50	85.70	-1	570	-0.18%
2020/11/12	0	0.00	5	82.50	82.30	-5	624	-0.80%
2020/11/11	1	83.00	0	0.00	83.60	1	627	0.16%
2020/11/10	1	83.80	0	0.00	84.00	1	617	0.16%
2020/11/09	6	88.37	2	86.00	84.50	4	617	0.65%
2020/11/06	1	81.10	0	0.00	81.90	1	589	0.17%
2020/10/14	0	0.00	1	82.50	82.80	-1	862	-0.12%
2020/10/12	1	83.10	0	0.00	82.20	1	871	0.11%
2020/10/07	1	82.30	1	82.70	81.60	0	880	0.00%
2020/10/06	1	79.70	1	80.00	80.00	0	856	0.00%
2020/10/05	1	78.10	1	78.30	79.20	0	878	0.00%
2020/09/23	0	0.00	30	78.89	78.50	-30	1,058	-2.83%
2020/09/21	1	80.30	70	80.84	80.10	-69	1,071	-6.44%
2020/09/14	0	0.00	50	76.68	76.80	-50	1,135	-4.40%
2020/09/10	0	0.00	50	77.42	77.20	-50	1,168	-4.28%
2020/09/09	0	0.00	50	77.03	77.10	-50	1,182	-4.23%
2020/09/08	0	0.00	26	78.94	78.40	-26	1,201	-2.16%
2020/09/07	1	79.60	50	79.94	79.20	-49	1,232	-3.98%
2020/09/03	0	0.00	2	81.90	81.20	-2	1,356	-0.15%
2020/09/02	0	0.00	2	80.15	80.00	-2	1,434	-0.14%
2020/09/01	2	78.45	50	78.59	78.80	-48	1,565	-3.07%
2020/08/31	1	80.50	30	79.86	79.10	-29	1,581	-1.83%
2020/08/28	0	0.00	30	80.53	80.60	-30	1,588	-1.89%
2020/08/27	1	81.50	50	81.59	81.20	-49	1,597	-3.07%
2020/08/25	0	0.00	50	81.31	80.90	-50	1,636	-3.05%
2020/08/24	0	0.00	1	79.80	80.80	-1	1,648	-0.06%
2020/08/21	0	0.00	2	79.00	79.90	-2	1,696	-0.12%
2020/08/20	0	0.00	60	75.22	75.40	-60	1,733	-3.46%
2020/08/19	0	0.00	50	80.54	79.90	-50	1,722	-2.90%
2020/08/14	0.3	82.20	0	0.00	82.20	0.3	1,851	0.02%
2020/08/13	2	81.10	50	81.53	81.10	-48	1,939	-2.47%
2020/08/12	0	0.00	25	82.88	82.60	-25	1,930	-1.30%
2020/08/11	0	0.00	40	84.47	83.90	-40	1,926	-2.08%
2020/08/10	0	0.00	25	86.10	85.60	-25	1,923	-1.30%
2020/08/07	32	87.26	0	0.00	87.20	32	1,928	1.66%
2020/07/31	0	0.00	5	83.80	84.50	-5	1,899	-0.26%
2020/07/29	1	85.30	3	85.73	85.20	-2	1,879	-0.11%
2020/07/28	2	87.85	0	0.00	85.40	2	1,860	0.11%
2020/07/16	1	85.60	1	87.30	87.00	0	1,740	0.00%
2020/07/13	5	86.50	0	0.00	86.40	5	1,726	0.29%
2020/07/09	0	0.00	5	91.40	89.80	-5	1,708	-0.29%
2020/07/07	0	0.00	41	87.34	86.00	-41	1,625	-2.52%
2020/07/06	2	85.10	19	87.21	87.10	-17	1,582	-1.07%
2020/07/02	18	84.50	1	84.00	84.70	17	1,556	1.09%
2020/06/17	1	80.50	0	0.00	82.20	1	1,561	0.06%
2020/06/12	35	80.00	46	80.15	81.00	-11	1,553	-0.71%
2020/06/11	21	82.65	18	82.12	82.70	3	1,526	0.20%
2020/06/10	10	86.67	1	84.70	84.70	9	1,511	0.60%
2020/06/09	1	86.30	1	86.60	86.10	0	1,443	0.00%
2020/06/08	28	85.06	0	0.00	87.50	28	1,377	2.03%
2020/06/03	50	79.54	0	0.00	79.50	50	1,266	3.95%
2020/06/02	0	0.00	10	79.25	79.50	-10	1,266	-0.79%
2020/06/01	0	0.00	15	79.23	81.00	-15	1,248	-1.20%
2020/05/29	100	78.52	0	0.00	78.80	100	1,224	8.17%
2020/05/28	82	78.91	14	79.63	77.60	68	1,208	5.63%
2020/05/27	66	77.95	9	77.60	76.90	57	1,145	4.98%
2020/05/26	25	74.64	0	0.00	74.00	25	1,100	2.27%
2020/05/25	1	74.50	1	74.00	75.00	0	1,090	0.00%
2020/05/21	1	77.00	0	0.00	77.90	1	1,040	0.10%
2020/05/20	15	77.34	0	0.00	78.30	15	946	1.59%
2020/05/14	25	71.96	0	0.00	70.50	25	845	2.96%
2020/05/11	25	71.62	0	0.00	71.30	25	824	3.03%
2020/05/05	50	69.38	0	0.00	69.80	50	828	6.04%
2020/05/04	0	0.00	8	68.20	68.50	-8	829	-0.96%
2020/04/30	78	67.77	0	0.00	68.00	78	829	9.40%
2020/04/29	50	65.80	0	0.00	66.20	50	828	6.03%
2020/04/28	0	0.00	4	64.80	64.90	-4	827	-0.48%
2020/04/17	0	0.00	3	65.73	64.20	-3	862	-0.35%
2020/04/15	1	63.30	0	0.00	63.40	1	842	0.12%
2020/04/13	0	0.00	1	62.40	61.80	-1	834	-0.12%
2020/04/07	0	0.00	11	62.20	62.30	-11	836	-1.32%
2020/04/01	11	60.90	1	60.80	60.60	10	827	1.21%
2020/03/31	3	60.93	2	60.75	60.60	1	836	0.12%
2020/03/30	1	58.80	0	0.00	60.90	1	831	0.12%
2020/03/27	0	0.00	2	60.60	59.70	-2	839	-0.24%
2020/03/26	2	59.80	0	0.00	58.40	2	796	0.25%
2020/03/25	0	0.00	2	54.40	55.60	-2	766	-0.26%
2020/03/24	0	0.00	30	50.56	51.10	-30	772	-3.88%
2020/03/19	1	47.10	0	0.00	47.20	1	776	0.13%
2020/03/17	1	56.10	0	0.00	55.30	1	790	0.13%
2020/03/16	1	58.10	234	61.27	58.10	-233	822	-28.34%	大賣/鉅額交易
2020/03/05	1	70.20	1	71.10	70.70	0	1,009	0.00%
2020/02/20	0	0.00	1	72.40	72.10	-1	1,296	-0.08%
2020/02/06	1	72.90	0	0.00	71.60	1	1,705	0.06%
2020/02/03	0	0.00	1	65.00	67.10	-1	1,766	-0.06%
2020/01/30	0	0.00	37	71.75	72.30	-37	1,924	-1.92%
2020/01/20	12	79.48	0	0.00	79.60	12	1,948	0.62%
2020/01/17	0	0.00	1	78.10	78.00	-1	2,088	-0.05%
2020/01/16	25	77.84	0	0.00	78.00	25	2,141	1.17%
2020/01/15	0	0.00	20	77.70	77.30	-20	2,149	-0.93%
2020/01/14	10	78.40	0	0.00	78.40	10	2,160	0.46%
2020/01/13	10	78.10	0	0.00	78.20	10	2,187	0.46%
2020/01/08	1	77.00	1	76.40	76.60	0	2,403	0.00%
2020/01/07	1	76.10	1	75.90	77.00	0	2,402	0.00%
2020/01/03	1	77.80	71	77.82	77.80	-70	2,392	-2.93%
2019/12/31	1	78.60	0	0.00	78.60	1	2,376	0.04%
2019/12/26	0	0.00	91	77.83	77.60	-91	2,374	-3.83%
2019/12/19	0	0.00	20	79.19	78.70	-20	2,324	-0.86%
2019/12/16	0	0.00	42	80.50	80.50	-42	2,300	-1.83%
2019/12/11	10	80.55	17	81.50	80.70	-7	2,243	-0.31%
2019/12/10	24	80.91	0	0.00	81.70	24	2,204	1.09%
2019/12/09	10	78.55	0	0.00	78.10	10	2,133	0.47%
2019/12/06	1	80.00	1	78.80	78.70	0	2,111	0.00%
2019/12/04	17	77.25	4	77.48	79.00	13	2,019	0.64%
2019/12/03	44	75.41	40	75.35	75.90	4	1,964	0.20%
2019/12/02	83	76.62	11	75.09	75.10	72	1,955	3.68%
2019/11/29	33	81.07	0	0.00	76.50	33	1,889	1.75%
2019/11/28	0	0.00	10	74.60	76.40	-10	1,655	-0.60%
2019/11/27	5	74.30	0	0.00	74.30	5	1,658	0.30%
2019/11/25	0	0.00	256	72.05	72.80	-256	1,650	-15.51%	大賣/鉅額交易
2019/11/21	5	74.00	0	0.00	73.90	5	1,631	0.31%
2019/11/20	0	0.00	20	72.60	72.80	-20	1,619	-1.24%
2019/11/19	0	0.00	15	74.90	74.50	-15	1,603	-0.94%
2019/11/18	10	75.10	0	0.00	75.10	10	1,595	0.63%
2019/11/15	0	0.00	6	76.28	75.70	-6	1,584	-0.38%
2019/11/14	15	75.70	0	0.00	78.40	15	1,526	0.98%
2019/11/13	258	76.79	0	0.00	76.20	258	1,463	17.62%	大買/鉅額交易
2019/11/12	1	72.50	0	0.00	72.50	1	1,365	0.07%
2019/11/11	5	72.54	86	70.99	71.00	-81	1,355	-5.98%
2019/11/08	92	75.68	16	74.19	75.00	76	1,313	5.79%
2019/11/07	10	75.90	5	75.10	75.00	5	1,299	0.38%
2019/10/31	1	74.80	1	74.50	74.40	0	1,114	0.00%
2019/10/30	12	74.88	0	0.00	76.90	12	1,100	1.09%
2019/10/29	122	75.60	0	0.00	75.90	122	1,083	11.26%	大買/鉅額交易
2019/10/25	1	74.20	1	71.90	69.90	0	895	0.00%
2019/10/21	1	66.80	0	0.00	66.80	1	681	0.15%
2019/10/18	30	68.97	30	69.27	69.00	0	651	0.00%
2019/10/17	20	64.61	20	67.10	68.40	0	549	0.00%
2019/09/06	0	0.00	4	59.90	59.90	-4	402	-0.99%
2019/08/30	4	60.00	0	0.00	60.00	4	390	1.03%
2019/07/30	0	0.00	15	61.95	62.30	-15	297	-5.05%
2019/07/26	15	63.70	0	0.00	63.20	15	284	5.28%
2019/07/24	0	0.00	10	61.95	62.20	-10	273	-3.66%
2019/07/23	10	62.10	0	0.00	61.40	10	269	3.71%
2019/03/05	3	67.50	3	68.30	66.00	0	431	0.00%
2018/12/26	0	0.00	1	63.70	63.10	-1	649	-0.15%
2018/12/22	1	65.10	0	0.00	64.80	1	664	0.15%
2018/12/13	0	0.00	1	66.80	67.10	-1	722	-0.14%
2018/12/12	1	67.20	0	0.00	65.40	1	737	0.14%
2018/11/19	0	0.00	3	59.43	59.80	-3	1,129	-0.27%
2018/11/16	1	58.40	0	0.00	58.50	1	1,142	0.09%
2018/11/15	1	58.50	0	0.00	58.40	1	1,162	0.09%
2018/11/14	1	57.60	1	58.00	58.00	0	1,193	0.00%
2018/11/12	1	59.50	0	0.00	57.70	1	1,226	0.08%
2018/10/31	1	52.80	1	53.50	52.80	0	1,316	0.00%
2018/09/05	0	0.00	1	56.20	56.10	-1	3,214	-0.03%
2018/09/04	1	57.90	0	0.00	57.30	1	3,522	0.03%
2018/09/03	18	60.00	18	56.42	57.30	0	3,740	0.00%
2018/08/30	0	0.00	1	57.30	57.80	-1	3,664	-0.03%
2018/08/29	0	0.00	1	56.80	56.20	-1	3,679	-0.03%
2018/08/27	2	55.15	0	0.00	56.10	2	3,797	0.05%
2018/08/16	0	0.00	2	54.30	56.10	-2	4,984	-0.04%
2018/07/26	2	58.50	0	0.00	58.30	2	4,926	0.04%
2018/07/24	0	0.00	100	57.80	57.90	-100	4,890	-2.04%
2018/07/20	0	0.00	100	56.57	56.20	-100	4,904	-2.04%
2018/07/16	1	59.00	1	59.70	58.10	0	4,892	0.00%
2018/07/13	0	0.00	6	58.30	57.90	-6	4,869	-0.12%
2018/07/12	0	0.00	5	58.10	58.40	-5	4,860	-0.10%
2018/07/11	4	57.08	0	0.00	56.90	4	4,857	0.08%
2018/07/06	1	52.70	5	54.20	56.20	-4	4,852	-0.08%
2018/07/05	8	55.51	3	54.77	53.50	5	4,826	0.10%
2018/07/04	1	59.10	5	57.70	56.20	-4	4,802	-0.08%
2018/07/03	6	60.78	1	59.40	59.00	5	4,750	0.11%
2018/07/02	3	59.10	0	0.00	59.00	3	4,663	0.06%
2018/06/29	1	59.00	1	59.90	58.80	0	4,682	0.00%
2018/06/27	3	62.10	7	61.29	59.40	-4	4,809	-0.08%
2018/06/26	5	60.50	0	0.00	61.50	5	4,766	0.10%
2018/06/25	1	57.60	1	57.90	59.20	0	4,773	0.00%
2018/06/22	1	60.80	0	0.00	59.00	1	4,754	0.02%
2018/06/21	0	0.00	12	61.44	63.00	-12	4,657	-0.26%
2018/06/19	6	58.07	1	57.90	57.40	5	4,246	0.12%
2018/06/14	0	0.00	15	59.27	60.40	-15	4,125	-0.36%
2018/06/13	12	60.38	12	60.20	58.00	0	3,945	0.00%
2018/06/12	20	62.38	9	62.29	60.60	11	3,782	0.29%
2018/06/11	101	55.30	1	56.80	58.00	100	3,466	2.88%	大買/
2018/06/08	2	54.20	1	52.80	54.00	1	3,272	0.03%
2018/05/31	2	58.10	4	56.40	53.50	-2	3,126	-0.06%
2018/05/30	13	56.90	1,324	58.78	57.20	-1,311	2,902	-45.17%	大賣/鉅額交易
2018/05/29	1,332	56.60	13	56.40	56.60	1,319	2,395	55.06%	大買/鉅額交易
2018/05/28	2	50.05	2	50.50	51.50	0	2,265	0.00%
2018/05/22	1	46.90	1	46.95	46.90	0	2,106	0.00%
2018/05/21	1	48.00	0	0.00	47.65	1	2,125	0.05%
2018/05/17	0	0.00	3	47.42	47.20	-3	2,131	-0.14%
2018/05/16	3	46.90	0	0.00	46.90	3	2,133	0.14%
2018/05/10	0	0.00	2	46.55	46.35	-2	2,346	-0.09%
2018/05/09	0	0.00	35	45.57	45.70	-35	2,476	-1.41%
2018/05/08	37	46.04	0	0.00	45.85	37	2,545	1.45%
2018/05/04	0	0.00	2	44.55	44.75	-2	2,964	-0.07%
2018/04/30	3	45.45	3	45.50	45.50	0	3,007	0.00%
2018/04/25	1	45.10	4	45.69	45.70	-3	3,035	-0.10%
2018/04/24	5	46.95	14	45.41	45.40	-9	3,045	-0.30%
2018/04/23	10	46.55	0	0.00	46.55	10	3,036	0.33%
2018/04/20	0	0.00	4	47.25	47.15	-4	3,030	-0.13%
2018/04/19	2	47.55	0	0.00	47.90	2	3,022	0.07%
2018/04/18	0	0.00	2	46.10	46.20	-2	2,987	-0.07%
2018/04/11	0	0.00	20	47.10	46.95	-20	3,035	-0.66%
2018/04/10	21	46.08	0	0.00	46.30	21	3,086	0.68%
2018/04/02	0	0.00	5	48.36	47.60	-5	3,045	-0.16%
2018/03/30	6	51.47	20	50.30	50.50	-14	2,963	-0.47%
2018/03/29	20	48.60	0	0.00	49.45	20	2,823	0.71%
2018/03/22	0	0.00	1	46.90	46.15	-1	2,622	-0.04%
2018/03/21	0	0.00	1	47.20	47.00	-1	2,611	-0.04%
2018/03/09	0	0.00	2	47.15	46.15	-2	2,664	-0.08%
2018/03/08	2	47.45	0	0.00	46.50	2	2,639	0.08%
2018/03/07	0	0.00	1	46.75	45.85	-1	2,573	-0.04%
2018/02/27	0	0.00	8	43.94	43.85	-8	2,588	-0.31%
2018/02/26	1	44.15	7	44.05	43.80	-6	2,666	-0.22%
2018/02/23	2	44.15	0	0.00	43.95	2	2,779	0.07%
2018/02/09	0	0.00	4	39.93	42.20	-4	2,861	-0.14%
2018/02/08	0	0.00	23	43.67	43.30	-23	2,915	-0.79%
2018/02/07	0	0.00	4	44.30	44.00	-4	2,919	-0.14%
2018/02/06	0	0.00	11	43.38	42.95	-11	2,884	-0.38%
2018/02/05	2	47.15	7	47.69	47.70	-5	2,818	-0.18%
2018/02/02	1	51.50	0	0.00	50.80	1	2,788	0.04%
2018/02/01	10	51.85	2	52.60	51.40	8	2,790	0.29%
2018/01/31	0	0.00	2	50.40	50.40	-2	2,691	-0.07%
2018/01/30	51	51.15	8	49.45	51.10	43	2,649	1.62%
2018/01/29	31	48.94	26	49.49	49.60	5	2,409	0.21%
2018/01/26	1	46.70	0	0.00	46.50	1	2,363	0.04%
2018/01/25	0	0.00	4	46.80	46.35	-4	2,510	-0.16%
2018/01/24	1	46.85	4	46.40	46.45	-3	2,751	-0.11%
2018/01/23	8	47.61	2	47.70	47.15	6	2,924	0.21%
2018/01/22	1	45.75	2	45.55	45.95	-1	2,986	-0.03%
2018/01/18	1	47.45	0	0.00	46.55	1	3,359	0.03%
2018/01/17	2	46.50	0	0.00	46.35	2	3,436	0.06%
2018/01/16	5	47.82	0	0.00	47.50	5	3,497	0.14%
2018/01/08	5	47.39	0	0.00	46.80	5	4,109	0.12%
2018/01/05	1	48.90	202	49.69	48.70	-201	4,087	-4.92%	大賣/鉅額交易
2018/01/04	201	47.81	11	47.55	49.25	190	3,981	4.77%	大買/鉅額交易
2018/01/03	5	46.75	6	46.57	46.00	-1	3,920	-0.03%
2018/01/02	9	46.50	0	0.00	46.60	9	3,898	0.23%