新普 (6121)-國票-敦北法人券商分點個股進出

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

新普

(6121)

可現股當沖

股價
372.0
漲跌
▲11.0
漲幅
+3.05%
成交量
2,480張
產業
上櫃電腦及週邊類股
582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

新普 (6121)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/11/21	6	370.50	25	368.00	372.00	-19	858	-2.21%
2024/11/19	123	365.38	3.6	365.00	365.00	119.4	785	15.20%	大買/鉅額交易
2024/11/18	0	0.00	1	356.00	357.50	-1	738	-0.14%
2024/11/15	0.5	349.50	67	349.79	341.50	-66.5	704	-9.43%
2024/11/14	1	357.00	0	0.00	355.50	1	685	0.15%
2024/11/12	0	0.00	1	367.00	358.50	-1	654	-0.15%
2024/11/11	1	361.00	40	363.74	361.50	-39	639	-6.10%
2024/11/08	0	0.00	0.1	368.00	376.00	-0.1	608	-0.01%
2024/11/07	6	352.00	1	352.00	357.00	5	582	0.86%
2024/11/06	4	343.00	3	344.83	343.00	1	570	0.18%
2024/11/05	1.4	335.50	3	338.00	334.50	-1.6	570	-0.28%
2024/11/01	0.1	337.50	0	0.00	342.50	0.1	597	0.02%
2024/10/29	32	342.50	0	0.00	342.50	32	604	5.29%
2024/10/28	1	348.00	0	0.00	346.50	1	633	0.16%
2024/10/24	0	0.00	20	353.90	354.00	-20	660	-3.03%
2024/10/23	0	0.00	10	353.00	355.00	-10	673	-1.48%
2024/10/14	7	358.50	0	0.00	358.50	7	739	0.95%
2024/09/27	1	360.00	1	363.50	360.00	0	900	0.00%
2024/09/25	48	368.24	0	0.00	367.50	48	934	5.14%
2024/09/23	30	364.20	0	0.00	356.00	30	936	3.20%
2024/09/20	61	367.93	1	370.00	364.50	60	938	6.39%
2024/09/19	0	0.00	0.1	355.00	354.00	-0.1	935	-0.01%
2024/09/18	0	0.00	1	348.00	341.50	-1	922	-0.11%
2024/09/13	1.1	343.10	0	0.00	343.00	1.1	896	0.12%
2024/09/06	72	363.81	0	0.00	363.50	72	882	8.16%
2024/09/04	6	362.50	0	0.00	362.50	6	882	0.68%
2024/09/02	0	0.00	100	371.74	374.00	-100	873	-11.44%
2024/08/26	2	370.50	0	0.00	370.50	2	914	0.22%
2024/08/22	10	374.55	0	0.00	374.50	10	915	1.09%
2024/08/16	13	368.50	0	0.00	368.50	13	946	1.37%
2024/08/13	1	360.50	0	0.00	365.00	1	982	0.10%
2024/08/12	0	0.00	17	358.18	361.00	-17	988	-1.72%
2024/08/09	0	0.00	4.8	353.15	354.50	-4.8	1,007	-0.47%
2024/08/06	0	0.00	1	338.00	334.00	-1	1,023	-0.10%
2024/08/05	0	329.50	0	0.00	328.50	0	1,056	0.00%
2024/07/31	2	352.00	1	360.00	360.00	1	1,060	0.09%
2024/07/30	1	355.00	1	358.00	361.50	0	1,039	0.00%
2024/07/22	362.1	371.49	1	364.00	370.50	361.1	1,009	35.75%	大買/鉅額交易
2024/07/18	0.1	385.00	0	0.00	385.00	0.1	984	0.01%
2024/07/17	25	392.22	0	0.00	390.00	25	978	2.55%
2024/07/15	3	395.00	94	394.24	396.00	-91	1,005	-9.05%
2024/07/12	0	0.00	4	392.50	392.50	-4	1,004	-0.40%
2024/07/11	2	385.50	20	386.13	385.50	-18	1,004	-1.79%
2024/07/09	150	387.71	10	390.00	390.00	140	1,024	13.66%	大買/鉅額交易
2024/07/08	0	0.00	10	391.50	390.00	-10	1,013	-0.99%
2024/07/04	1.1	394.90	0	0.00	392.50	1.1	1,047	0.10%
2024/07/03	1	417.00	13	413.12	414.00	-12	1,005	-1.19%
2024/07/02	0	0.00	14	422.21	416.50	-14	997	-1.40%
2024/06/28	0.1	429.00	0	0.00	427.50	0.1	998	0.01%
2024/06/26	0	0.00	10	434.20	438.00	-10	1,162	-0.86%
2024/06/25	0	0.00	5	432.00	436.00	-5	1,228	-0.41%
2024/06/19	1	418.50	0	0.00	418.50	1	1,480	0.07%
2024/06/14	0.1	422.50	0	0.00	418.50	0.1	1,774	0.00%
2024/06/13	0	0.00	0.1	435.00	426.50	-0.1	1,819	0.00%
2024/06/06	0	0.00	1.6	416.64	417.00	-1.6	2,049	-0.08%
2024/05/31	1	412.00	4	412.00	412.00	-3	2,191	-0.14%
2024/05/28	8	415.31	0	0.00	412.50	8	2,201	0.36%
2024/05/23	0	0.00	2	408.00	408.00	-2	2,221	-0.09%
2024/05/21	0	0.00	1	405.00	405.00	-1	2,210	-0.05%
2024/05/20	192	402.48	4	402.50	402.00	188	2,220	8.47%	大買/鉅額交易
2024/05/17	0	0.00	8	404.00	402.50	-8	2,201	-0.36%
2024/05/13	1	403.00	0	0.00	404.00	1	2,191	0.05%
2024/05/10	0	0.00	1	411.50	408.50	-1	2,195	-0.05%
2024/05/09	1.1	402.14	0	0.00	402.00	1.1	2,193	0.05%
2024/05/06	15.1	429.15	0	0.00	428.50	15.1	2,135	0.70%
2024/05/03	223	436.72	0	0.00	430.00	223	2,128	10.48%	大買/鉅額交易
2024/04/29	22	430.00	0	0.00	430.00	22	2,102	1.05%
2024/04/26	0	0.00	0.1	430.00	430.00	-0.1	2,100	0.00%
2024/04/24	0	0.00	1	421.00	423.50	-1	2,098	-0.05%
2024/04/22	0	0.00	0.1	417.50	417.50	-0.1	2,109	-0.01%
2024/04/19	1.1	415.00	0	0.00	413.00	1.1	2,100	0.05%
2024/04/16	0	0.00	25	419.46	416.50	-25	2,068	-1.21%
2024/04/12	2	429.00	2	428.00	430.00	0	2,038	0.00%
2024/04/11	0	0.00	110	427.50	433.00	-110	2,038	-5.40%	大賣/鉅額交易
2024/04/08	0.1	430.50	0	0.00	434.50	0.1	2,008	0.00%
2024/04/02	95	437.01	12	437.96	437.00	83	1,980	4.19%
2024/04/01	0	0.00	7	434.00	434.00	-7	1,969	-0.36%
2024/03/29	1	451.50	1	454.00	448.00	0	1,931	0.00%
2024/03/28	2	460.00	2	454.00	451.50	0	1,807	0.00%
2024/03/27	69	451.02	106.1	450.10	456.50	-37.1	1,743	-2.13%	大賣/
2024/03/25	0.1	456.00	40	440.03	438.00	-39.9	1,622	-2.46%
2024/03/22	1.1	467.48	0	0.00	456.00	1.1	1,581	0.07%
2024/03/21	0.1	476.50	22	481.89	470.00	-22	1,536	-1.43%
2024/03/19	4	497.63	17	496.97	488.00	-13	1,392	-0.93%
2024/03/18	5	475.10	5.1	473.25	471.00	-0.1	1,304	-0.01%
2024/03/15	4.1	480.63	7	474.14	469.00	-2.9	1,275	-0.23%
2024/03/14	0.1	506.33	15.2	547.43	501.00	-15.1	1,196	-1.26%
2024/03/13	116.2	536.02	0.1	545.50	556.00	116.1	1,157	10.03%	大買/鉅額交易
2024/03/12	0	0.00	0.1	508.00	506.00	-0.1	1,103	0.00%
2024/03/11	5.1	477.26	3	473.52	477.00	2	1,087	0.19%
2024/03/08	16.1	487.42	15	487.24	495.50	1	1,114	0.09%
2024/03/07	12	487.00	68.1	470.90	487.00	-56.1	1,091	-5.14%
2024/03/06	251	441.67	30	440.25	443.00	221	1,062	20.80%	大買/鉅額交易
2024/03/05	40	438.55	2.1	442.56	446.00	38	1,078	3.52%
2024/03/04	0	0.00	0.5	430.00	434.50	-0.5	1,082	-0.05%
2024/02/29	0	0.00	51	430.56	426.50	-51	1,088	-4.69%
2024/02/26	6	431.50	1	430.00	435.00	5	1,086	0.46%
2024/02/23	8	421.19	0	0.00	420.00	8	1,079	0.74%
2024/02/22	0	0.00	1.1	428.62	423.00	-1.1	1,085	-0.10%
2024/02/20	0	0.00	9	396.50	396.50	-9	1,071	-0.84%
2024/02/02	66	394.66	92	391.84	395.50	-26	1,083	-2.40%
2024/02/01	17.1	387.78	8	400.56	389.50	9.1	1,074	0.84%
2024/01/23	30	408.28	0	0.00	410.00	30	1,089	2.75%
2024/01/18	69	407.46	0	0.00	407.50	69	1,103	6.25%
2024/01/15	0	0.00	14	397.75	397.50	-14	1,087	-1.29%
2024/01/11	0.1	401.00	5	402.00	404.50	-5	1,083	-0.46%
2024/01/05	137	414.29	0	0.00	413.00	137	1,071	12.79%	大買/鉅額交易
2024/01/04	1	410.00	0	0.00	414.00	1	1,066	0.09%
2024/01/03	0	0.00	5	407.50	409.50	-5	1,062	-0.47%
2024/01/02	81	415.99	16	414.88	413.50	65	1,045	6.22%
2023/12/28	170	417.95	4	415.00	419.00	166	1,031	16.09%	大買/鉅額交易
2023/12/27	0	0.00	40	407.90	411.00	-40	1,026	-3.90%
2023/12/25	1	405.00	0	0.00	401.50	1	1,012	0.10%
2023/12/22	1	406.50	0	0.00	407.00	1	1,001	0.10%
2023/12/21	0	0.00	23	418.00	413.00	-23	992	-2.32%
2023/12/20	5	425.50	0	0.00	425.50	5	983	0.51%
2023/12/19	2	418.75	0	0.00	417.50	2	969	0.21%
2023/12/18	3	429.00	150	426.50	426.50	-147	963	-15.26%	大賣/鉅額交易
2023/12/15	11	432.50	0	0.00	433.00	11	952	1.15%
2023/12/14	6	430.25	1.1	438.48	428.50	5	955	0.52%
2023/12/13	0	0.00	48	417.00	417.00	-48	940	-5.10%
2023/12/11	0.1	413.50	0	0.00	415.50	0.1	973	0.01%
2023/12/07	88.1	415.16	0	0.00	415.50	88.1	1,002	8.78%
2023/12/05	0	0.00	0.1	426.00	420.00	-0.1	980	-0.01%
2023/12/04	0	0.00	32.1	404.35	407.00	-32.1	941	-3.40%
2023/12/01	17	389.50	0	0.00	389.50	17	892	1.90%
2023/11/30	0	0.00	1.1	382.00	380.50	-1.1	874	-0.12%
2023/11/29	0	0.00	1	379.00	375.00	-1	853	-0.12%
2023/11/28	4	367.63	0.1	369.00	371.00	4	839	0.47%
2023/11/24	0	0.00	2	363.50	364.00	-2	818	-0.24%
2023/11/22	0	0.00	1	359.50	361.00	-1	810	-0.12%
2023/11/20	170	359.28	0	0.00	361.00	170	794	21.40%	大買/鉅額交易
2023/11/16	17	358.32	0	0.00	361.50	17	769	2.21%
2023/11/15	0	0.00	7.1	353.52	355.50	-7.1	749	-0.95%
2023/11/10	0	0.00	0.6	341.00	339.00	-0.6	726	-0.08%
2023/11/07	0.1	343.00	0	0.00	344.00	0.1	743	0.01%
2023/11/06	12	343.00	0	0.00	343.00	12	750	1.60%
2023/11/02	0.5	340.51	0	0.00	341.50	0.5	758	0.06%
2023/10/27	0	0.00	16	333.50	333.50	-16	722	-2.21%
2023/10/24	0	0.00	2	339.00	338.50	-2	730	-0.27%
2023/10/18	0	0.00	22	325.73	328.00	-22	784	-2.80%
2023/10/16	1	324.00	5	329.20	330.50	-4	837	-0.48%
2023/10/06	0	0.00	1	337.00	338.50	-1	879	-0.11%
2023/10/04	6	329.67	0	0.00	333.50	6	883	0.68%
2023/10/03	1	334.00	0	0.00	334.00	1	879	0.11%
2023/09/21	1	333.50	0	0.00	333.50	1	905	0.11%
2023/09/20	10	341.55	0	0.00	340.50	10	906	1.10%
2023/09/15	9	340.33	0	0.00	343.00	9	872	1.03%
2023/09/14	2	343.50	2	348.75	350.00	0	838	0.00%
2023/09/13	90	337.27	32.1	336.38	344.00	58	807	7.18%
2023/09/12	0	0.00	0	336.00	334.00	0	784	0.00%
2023/09/11	0	0.00	1.1	325.98	325.00	-1.1	759	-0.14%
2023/09/08	15	321.87	15	323.13	321.00	0	751	0.00%
2023/09/07	24	325.46	0.1	324.50	323.00	24	750	3.19%
2023/09/05	186	321.14	0	0.00	321.00	186	746	24.93%	大買/鉅額交易
2023/09/04	2	316.50	2.1	317.48	318.00	-0.1	760	-0.01%
2023/09/01	1	311.00	2	312.75	312.00	-1	767	-0.13%
2023/08/29	8	308.00	0	0.00	308.00	8	762	1.05%
2023/08/28	2	305.00	2	306.00	305.00	0	764	0.00%
2023/08/25	0	0.00	0	306.00	307.00	0	771	0.00%
2023/08/22	104	304.39	0	0.00	302.50	104	787	13.20%	大買/鉅額交易
2023/08/21	0	303.50	0	0.00	303.50	0	797	0.00%
2023/08/15	79	304.06	131	299.50	299.50	-52	793	-6.56%	大賣/
2023/08/10	1.1	299.05	0	0.00	302.50	1.1	795	0.13%
2023/08/07	101	307.50	0	306.00	307.50	101	796	12.68%	大買/
2023/08/01	5	304.50	0	0.00	304.50	5	791	0.63%
2023/07/31	121	307.50	1	306.00	307.50	120	790	15.18%	大買/鉅額交易
2023/07/28	31	303.00	2	301.25	303.00	29	784	3.70%
2023/07/27	0	0.00	30	299.00	298.00	-30	770	-3.89%
2023/07/26	0	0.00	40	302.00	300.00	-40	757	-5.28%
2023/07/25	1	300.50	0	0.00	300.00	1	742	0.13%
2023/07/21	2	297.25	0	0.00	301.50	2	735	0.27%
2023/07/20	0	0.00	52	297.65	298.00	-52	727	-7.14%
2023/07/19	2.1	299.06	0	0.00	297.50	2.1	717	0.29%
2023/07/17	0	304.50	0	0.00	305.00	0	671	0.00%
2023/07/14	67.1	303.00	34	303.60	303.00	33.1	662	4.99%
2023/07/11	0	0.00	25	310.56	310.50	-25	636	-3.93%
2023/07/10	1	312.00	0	0.00	314.00	1	639	0.16%
2023/07/04	0	333.00	161	333.25	334.50	-161	660	-24.39%	大賣/鉅額交易
2023/06/26	1	326.50	1	328.00	327.00	0	752	0.00%
2023/06/21	0	0.00	0.1	329.00	331.00	-0.1	755	-0.01%
2023/06/13	0	0.00	1	325.00	324.00	-1	789	-0.13%
2023/06/09	1	320.00	0	0.00	320.00	1	774	0.13%
2023/06/08	0	0.00	9	320.50	324.50	-9	772	-1.16%
2023/06/07	0	0.00	2	317.25	318.50	-2	755	-0.26%
2023/05/30	31	316.00	0	0.00	315.50	31	730	4.25%
2023/05/29	0	0.00	4	320.00	318.00	-4	738	-0.54%
2023/05/26	0	0.00	2	318.50	317.50	-2	732	-0.27%
2023/05/25	0	0.00	0	314.00	315.50	0	732	0.00%
2023/05/22	0	0.00	2	309.00	310.00	-2	730	-0.27%
2023/05/10	0	0.00	1	316.50	316.50	-1	700	-0.14%
2023/05/09	0	0.00	2	317.50	315.00	-2	708	-0.28%
2023/05/08	0	0.00	1	316.50	316.00	-1	707	-0.14%
2023/05/05	7	315.00	0	0.00	314.50	7	710	0.99%
2023/05/04	63	315.39	0	0.00	314.50	63	711	8.86%
2023/05/02	0	311.00	0	0.00	310.50	0	718	0.00%
2023/04/25	2	308.00	186	306.09	306.50	-184	703	-26.17%	大賣/鉅額交易
2023/04/24	0	0.00	259	309.91	312.00	-259	687	-37.66%	大賣/鉅額交易
2023/04/20	0	315.00	0	0.00	312.00	0	663	0.00%
2023/04/12	0	0.00	6	320.00	318.50	-6	638	-0.94%
2023/04/07	0	0.00	28	308.00	308.00	-28	594	-4.71%
2023/04/06	10	308.40	10	300.90	308.00	0	586	0.00%
2023/03/31	2.1	310.00	0	0.00	303.00	2.1	560	0.37%
2023/03/30	0	0.00	0.1	319.14	319.50	-0.1	531	-0.01%
2023/03/29	2	312.00	0	0.00	312.00	2	516	0.39%
2023/03/17	0	0.00	58	292.90	295.00	-58	482	-12.03%
2023/03/15	0	0.00	10	293.50	293.50	-10	453	-2.21%
2023/03/13	0	0.00	160	290.97	292.50	-160	458	-34.93%	大賣/鉅額交易
2023/03/07	0	0.00	1	297.00	297.00	-1	458	-0.22%
2023/03/06	0	0.00	0.4	297.00	296.50	-0.4	464	-0.08%
2023/02/07	0	0.00	6	303.50	303.50	-6	512	-1.17%
2023/01/31	0	0.00	1	292.00	296.00	-1	507	-0.20%
2023/01/16	1	284.00	0	0.00	285.00	1	503	0.20%
2023/01/10	0	0.00	1	290.50	292.50	-1	511	-0.20%
2023/01/09	0	0.00	1	291.00	290.00	-1	512	-0.20%
2023/01/06	22	287.64	0	0.00	288.00	22	514	4.27%
2022/12/22	34	289.91	2	287.00	289.50	32	556	5.75%
2022/12/21	2	280.00	225	279.78	280.00	-223	549	-40.55%	大賣/鉅額交易
2022/12/16	1	292.00	0	0.00	290.00	1	531	0.19%
2022/12/14	0	0.00	1	298.00	298.00	-1	518	-0.19%
2022/12/13	1	294.00	0	0.00	293.00	1	515	0.19%
2022/12/07	1	300.00	0	0.00	298.00	1	510	0.20%
2022/12/01	0	0.00	3	308.00	306.50	-3	500	-0.60%
2022/11/28	0	0.00	1	311.50	307.50	-1	494	-0.20%
2022/11/24	14	307.25	2.5	306.42	306.00	11.5	477	2.41%
2022/11/23	0	0.00	2	298.50	297.00	-2	464	-0.43%
2022/11/21	0	0.00	4	290.00	290.00	-4	455	-0.88%
2022/11/17	0	0.00	44	287.26	289.50	-44	446	-9.86%
2022/11/11	0	0.00	2.1	288.50	286.00	-2.1	448	-0.46%
2022/11/09	0	0.00	0.1	281.50	283.00	-0.1	447	-0.01%
2022/11/01	10	260.50	0	0.00	260.50	10	484	2.06%
2022/10/27	8	255.25	0	0.00	255.00	8	478	1.67%
2022/10/26	22	250.55	0	0.00	252.00	22	482	4.56%
2022/10/19	1	263.00	0.2	262.50	262.50	0.8	496	0.16%
2022/10/13	0.2	250.00	0	0.00	245.50	0.2	567	0.04%
2022/10/07	1	273.50	1	273.50	275.00	0	603	0.00%
2022/10/06	1	273.50	0	0.00	273.50	1	603	0.17%
2022/09/22	0.1	271.50	0	0.00	278.00	0.1	697	0.01%
2022/09/21	1	275.00	0	0.00	275.00	1	706	0.14%
2022/09/19	0.1	277.00	0	0.00	277.00	0.1	711	0.01%
2022/09/07	1	274.50	0	0.00	274.50	1	733	0.14%
2022/09/06	0	0.00	1	271.50	274.50	-1	732	-0.14%
2022/09/05	1	279.00	0	0.00	278.00	1	725	0.14%
2022/08/29	10	283.00	0	0.00	283.00	10	716	1.40%
2022/08/19	0	0.00	2	286.00	287.00	-2	711	-0.28%
2022/08/16	2	280.00	3	280.50	279.00	-1	688	-0.15%
2022/08/12	3.3	281.42	5	280.00	282.50	-1.7	683	-0.24%
2022/08/08	0	0.00	133	255.37	257.00	-133	663	-20.05%	大賣/鉅額交易
2022/08/02	3	254.00	3	256.50	257.00	0	664	0.00%
2022/08/01	2	260.25	0	0.00	259.00	2	656	0.30%
2022/07/29	1	263.50	0	0.00	264.00	1	654	0.15%
2022/07/27	0	264.00	0	0.00	263.50	0	641	0.01%
2022/07/20	0	0.00	1	280.50	278.00	-1	597	-0.17%
2022/07/19	14	277.32	0	0.00	278.50	14	571	2.45%
2022/07/18	0	0.00	2.1	254.67	269.50	-2.1	536	-0.39%
2022/07/15	0	245.00	0	0.00	245.00	0	526	0.01%
2022/07/14	1	239.50	0	0.00	237.50	1	519	0.19%
2022/07/13	1.1	232.62	11	236.50	234.00	-10	516	-1.93%
2022/07/11	165	267.50	0	0.00	267.50	165	477	34.56%	大買/鉅額交易
2022/07/08	155	279.00	0	0.00	271.00	155	470	32.93%	大買/鉅額交易
2022/07/07	2	255.00	1	266.50	270.00	1	456	0.22%
2022/07/06	0	0.00	0.1	253.00	253.50	-0.1	442	-0.01%
2022/07/05	9	248.50	0	0.00	242.00	9	427	2.10%
2022/07/01	0	0.00	1	249.50	244.00	-1	413	-0.24%
2022/06/30	30	254.92	0	0.00	254.50	30	407	7.37%
2022/06/29	1	260.00	0	0.00	260.50	1	397	0.25%
2022/06/28	1	268.50	0	0.00	269.00	1	388	0.26%
2022/06/27	1	271.00	0	0.00	274.00	1	387	0.26%
2022/06/23	1	273.50	0	0.00	271.50	1	393	0.25%
2022/06/14	1	293.00	0	0.00	291.50	1	393	0.25%
2022/06/13	2	291.50	0	0.00	291.00	2	394	0.51%
2022/06/10	0	0.00	5	294.80	295.00	-5	397	-1.26%
2022/06/09	0	0.00	40	295.43	296.50	-40	398	-10.04%
2022/06/08	0	0.00	40	296.39	296.50	-40	400	-9.99%
2022/06/07	0	0.00	40	294.85	295.00	-40	406	-9.84%
2022/06/06	2	295.00	25	295.12	294.50	-23	407	-5.64%
2022/06/01	0	0.00	0.1	300.00	298.50	-0.1	411	-0.01%
2022/05/11	0	0.00	0.1	291.00	290.00	-0.1	361	-0.01%
2022/05/10	1	283.00	0	0.00	285.00	1	362	0.28%
2022/05/09	0	0.00	0.1	290.50	289.50	-0.1	359	-0.03%
2022/05/06	1	288.00	0	0.00	288.50	1	363	0.28%
2022/04/29	1	289.00	0	0.00	291.50	1	369	0.27%
2022/04/26	0.1	290.50	0	0.00	290.50	0.1	363	0.03%
2022/04/25	2	295.99	0	0.00	293.50	2	355	0.57%
2022/04/20	1	303.00	0	0.00	301.00	1	349	0.29%
2022/04/15	1	304.00	0	0.00	304.00	1	363	0.27%
2022/04/14	0.1	302.50	50	302.00	304.00	-49.9	371	-13.43%
2022/04/13	1	299.00	0	0.00	302.50	1	380	0.26%
2022/03/31	1	309.50	2	309.50	310.50	-1	426	-0.23%
2022/03/29	2	313.25	0	0.00	310.50	2	424	0.47%
2022/03/28	3	316.00	0	0.00	315.50	3	417	0.72%
2022/03/25	2	324.50	10	325.35	321.00	-8	416	-1.92%
2022/03/24	0	0.00	4	323.88	326.00	-4	403	-0.99%
2022/03/23	7	317.71	0	0.00	319.00	7	402	1.74%
2022/03/22	2	315.50	0	0.00	318.00	2	405	0.49%
2022/03/15	1	309.00	0	0.00	308.00	1	432	0.23%
2022/03/11	0	0.00	2	314.00	317.00	-2	446	-0.45%
2022/03/09	0	0.00	1	311.00	308.00	-1	468	-0.21%
2022/03/08	2	306.00	0	0.00	305.00	2	477	0.42%
2022/03/07	0.1	308.00	0	0.00	307.00	0.1	480	0.01%
2022/02/24	0.1	310.00	1	312.00	309.50	-1	566	-0.17%
2022/02/23	1	314.00	4	314.88	314.50	-3	567	-0.53%
2022/02/09	1	315.00	0	0.00	317.00	1	824	0.12%
2022/02/07	0	0.00	1.2	318.50	321.00	-1.2	841	-0.14%
2022/01/26	1	315.00	0	0.00	314.00	1	844	0.12%
2022/01/24	1	310.00	0	0.00	314.00	1	869	0.11%
2022/01/21	4.1	318.29	0	0.00	316.50	4.1	897	0.46%
2022/01/20	2	326.50	0	0.00	323.50	2	909	0.22%
2022/01/07	1	341.00	0	0.00	335.50	1	976	0.10%
2022/01/04	0	0.00	1	342.50	343.00	-1	956	-0.10%
2021/12/30	0	0.00	3	330.00	328.50	-3	937	-0.32%
2021/12/22	0	0.00	1	320.50	320.00	-1	965	-0.10%
2021/12/20	0	0.00	7	319.50	320.00	-7	964	-0.73%
2021/12/14	1	325.50	0	0.00	325.00	1	950	0.11%
2021/12/09	1	333.00	3	333.50	333.50	-2	939	-0.21%
2021/12/08	0	0.00	0.1	332.00	333.50	-0.1	949	-0.01%
2021/12/03	5	336.00	4.1	334.51	336.00	1	940	0.10%
2021/12/02	0	0.00	5	328.70	330.00	-5	922	-0.54%
2021/11/30	0	0.00	1	328.00	327.50	-1	910	-0.11%
2021/11/26	0	0.00	1	316.50	315.00	-1	893	-0.11%
2021/11/25	2	326.00	0	0.00	323.00	2	894	0.22%
2021/11/19	0	0.00	4	317.50	321.00	-4	863	-0.46%
2021/11/18	3	319.00	61	320.58	320.50	-58	853	-6.80%
2021/11/17	4	324.25	30	321.68	325.00	-26	841	-3.09%
2021/11/16	71	332.39	3	332.17	330.00	68	805	8.44%
2021/11/15	40	326.00	3.1	323.21	326.50	37	753	4.90%
2021/11/12	0	0.00	3	299.33	299.00	-3	698	-0.43%
2021/11/09	0	0.00	2	290.00	287.50	-2	725	-0.28%
2021/11/08	1	290.00	0	0.00	291.50	1	730	0.14%
2021/11/04	0	0.00	0.1	305.00	303.50	-0.1	724	-0.01%
2021/11/03	0	0.00	1	303.00	301.50	-1	717	-0.14%
2021/11/02	0	0.00	1	301.50	300.00	-1	708	-0.14%
2021/11/01	0	0.00	0.1	302.50	300.00	-0.1	707	-0.01%
2021/10/29	1	294.50	2	295.25	299.00	-1	694	-0.14%
2021/10/27	32	290.95	1	292.50	294.00	31	663	4.67%
2021/10/26	0.3	282.00	0	0.00	282.50	0.3	650	0.04%
2021/10/25	0	0.00	1	282.00	283.00	-1	642	-0.16%
2021/10/20	1	285.00	0.1	285.00	285.00	0.9	671	0.14%
2021/10/14	1	276.00	0	0.00	274.50	1	676	0.15%
2021/10/12	0	0.00	9	286.33	286.50	-9	665	-1.35%
2021/10/08	2	295.00	0	0.00	297.50	2	677	0.30%
2021/10/06	1	281.50	1.2	281.17	280.50	-0.2	677	-0.03%
2021/10/01	0.2	280.83	0	0.00	281.00	0.2	673	0.02%
2021/09/29	0.1	292.50	0	0.00	289.00	0.1	680	0.01%
2021/09/28	1	299.00	0	0.00	297.00	1	679	0.15%
2021/09/27	1	301.00	0	0.00	300.50	1	678	0.15%
2021/09/17	0	0.00	1	298.00	300.00	-1	678	-0.15%
2021/09/14	0	0.00	27	297.24	297.00	-27	676	-3.99%
2021/09/13	0.1	298.00	0	0.00	296.00	0.1	675	0.01%
2021/09/10	0.1	302.00	0	0.00	301.50	0.1	667	0.01%
2021/09/09	1	300.50	0	0.00	300.50	1	664	0.15%
2021/09/07	1	307.50	0	0.00	308.00	1	661	0.15%
2021/09/03	8	313.00	0	0.00	314.00	8	660	1.21%
2021/09/01	2.1	314.50	0	0.00	315.00	2.1	660	0.32%
2021/08/27	0	0.00	1	315.00	313.50	-1	643	-0.16%
2021/08/23	0.1	310.00	1	309.00	311.00	-0.9	638	-0.14%
2021/08/17	1	314.00	0	0.00	310.00	1	630	0.16%
2021/08/16	2	309.00	0	0.00	312.50	2	622	0.32%
2021/08/13	1	323.00	37	323.93	322.00	-36	615	-5.85%
2021/08/12	214.1	352.00	0	0.00	352.00	214.1	583	36.70%	大買/鉅額交易
2021/08/11	56	352.98	0	0.00	353.00	56	575	9.73%
2021/08/10	0	0.00	156	356.14	359.00	-156	573	-27.18%	大賣/鉅額交易
2021/08/06	0	0.00	4	371.25	370.00	-4	585	-0.68%
2021/08/05	0	0.00	30	370.17	371.00	-30	603	-4.97%
2021/07/28	2	363.50	0	0.00	365.00	2	625	0.32%
2021/07/27	0	0.00	21	377.76	376.50	-21	633	-3.32%
2021/07/23	0	0.00	7.1	373.60	374.00	-7.1	625	-1.14%
2021/07/15	0	0.00	1	364.50	366.50	-1	671	-0.15%
2021/07/12	0	0.00	1	355.00	354.50	-1	677	-0.15%
2021/07/07	0	0.00	6	354.67	353.00	-6	740	-0.81%
2021/07/06	0	0.00	21	353.74	353.00	-21	751	-2.79%
2021/07/02	0.1	355.00	3	355.50	354.50	-2.9	785	-0.37%
2021/06/29	1.1	356.07	0	0.00	355.00	1.1	840	0.13%
2021/06/24	0	0.00	23	353.00	353.50	-23	891	-2.58%
2021/06/22	3	351.33	0	0.00	351.00	3	946	0.32%
2021/06/21	2	353.00	0	0.00	351.50	2	971	0.21%
2021/06/16	31	357.15	0	0.00	356.00	31	1,094	2.83%
2021/06/15	4	356.75	1	359.00	358.50	3	1,129	0.27%
2021/06/11	1	356.00	0	0.00	359.00	1	1,146	0.09%
2021/06/09	14	355.36	0	0.00	355.00	14	1,172	1.19%
2021/06/08	20	358.50	0	0.00	357.00	20	1,194	1.67%
2021/06/07	16	360.28	0	0.00	361.00	16	1,213	1.32%
2021/06/02	0	0.00	1	363.00	364.00	-1	1,258	-0.08%
2021/06/01	4	366.00	0	0.00	367.00	4	1,286	0.31%
2021/05/26	40	356.94	0	0.00	355.50	40	1,354	2.95%
2021/05/21	0	0.00	2	348.75	355.00	-2	1,463	-0.14%
2021/05/19	0	0.00	2	348.50	347.50	-2	1,485	-0.13%
2021/05/18	3	339.67	0	0.00	346.00	3	1,504	0.20%
2021/05/17	40	339.10	3	328.00	339.50	37	1,524	2.43%
2021/05/14	2	349.50	23	347.04	345.00	-21	1,512	-1.39%
2021/05/13	220	346.23	0	0.00	339.50	220	1,512	14.54%	大買/鉅額交易
2021/05/12	5	345.80	0	0.00	336.00	5	1,503	0.33%
2021/05/11	22.7	354.58	0	0.00	351.50	22.7	1,487	1.53%
2021/05/10	0	0.00	1	364.50	363.50	-1	1,475	-0.07%
2021/05/06	2	357.50	0	0.00	359.50	2	1,484	0.13%
2021/05/05	1	359.00	0	0.00	358.00	1	1,478	0.07%
2021/05/04	36.3	358.95	0	0.00	359.50	36.3	1,479	2.45%
2021/05/03	2	370.50	0	0.00	367.50	2	1,465	0.14%
2021/04/28	0	0.00	1	376.00	376.00	-1	1,463	-0.07%
2021/04/27	1	373.00	2	372.00	375.00	-1	1,457	-0.07%
2021/04/26	0	0.00	1	367.50	369.00	-1	1,444	-0.07%
2021/04/23	1.1	363.64	4	365.13	367.50	-2.9	1,445	-0.20%
2021/04/22	4.2	368.24	37	368.84	363.50	-32.8	1,468	-2.23%
2021/04/21	0	0.00	1	373.00	375.00	-1	1,459	-0.07%
2021/04/20	1	372.00	1	372.00	371.50	0	1,466	0.00%
2021/04/16	0	0.00	95	363.80	365.00	-95	1,485	-6.39%
2021/04/14	3.1	357.18	1	359.50	357.00	2.1	1,490	0.14%
2021/04/13	3	370.50	91	366.86	364.50	-88	1,492	-5.90%
2021/04/08	1	376.50	0.1	376.50	375.50	0.9	1,441	0.06%
2021/04/07	43	372.55	107	372.76	374.00	-64	1,420	-4.50%	大賣/
2021/04/06	53	369.75	5	369.00	368.50	48	1,395	3.44%
2021/04/01	1	372.00	0	0.00	371.50	1	1,373	0.07%
2021/03/31	0	0.00	6	370.58	371.00	-6	1,366	-0.44%
2021/03/30	0	0.00	25	372.80	373.00	-25	1,353	-1.85%
2021/03/29	1	367.50	0	0.00	368.00	1	1,340	0.07%
2021/03/26	0.1	369.00	9	368.39	365.00	-8.9	1,319	-0.67%
2021/03/25	8	359.88	0	0.00	360.50	8	1,289	0.62%
2021/03/24	15.1	358.30	0	0.00	357.00	15.1	1,284	1.17%
2021/03/23	21	366.33	0	0.00	362.00	21	1,282	1.64%
2021/03/22	31	372.92	1	386.00	373.00	30	1,261	2.38%
2021/03/19	2	380.25	1	382.50	383.50	1	1,222	0.08%
2021/03/18	0	0.00	3	378.00	378.00	-3	1,197	-0.25%
2021/03/16	11	361.14	0	0.00	362.00	11	1,179	0.93%
2021/03/12	3	356.00	0	0.00	365.00	3	1,171	0.26%
2021/03/10	0.1	350.00	0	0.00	347.50	0.1	1,133	0.01%
2021/03/09	4	349.88	66	348.17	347.50	-62	1,120	-5.53%
2021/03/08	1	360.00	0	0.00	353.00	1	1,117	0.09%
2021/03/05	3	354.83	25	353.72	354.00	-22	1,112	-1.98%
2021/03/04	0.1	365.00	68	364.80	364.00	-67.9	1,105	-6.14%
2021/03/03	42	371.21	0	0.00	372.00	42	1,088	3.86%
2021/02/26	6	377.83	0	0.00	374.50	6	1,062	0.57%
2021/02/25	5	376.00	206.2	378.06	390.00	-201.2	1,031	-19.50%	大賣/鉅額交易
2021/02/24	0	0.00	2	374.75	366.50	-2	985	-0.20%
2021/02/22	31	353.29	33	353.88	356.50	-2	931	-0.21%
2021/02/19	1	347.50	0	0.00	351.50	1	916	0.11%
2021/02/18	2	350.00	0	0.00	349.00	2	909	0.22%
2021/02/17	2	360.25	50	359.80	352.00	-48	928	-5.17%
2021/02/05	0	0.00	10	354.30	358.00	-10	910	-1.10%
2021/02/04	0	0.00	1	359.00	352.50	-1	909	-0.11%
2021/02/03	0	0.00	3	359.50	357.50	-3	907	-0.33%
2021/02/01	0	0.00	9	362.00	360.50	-9	898	-1.00%
2021/01/27	0	0.00	1	371.50	375.00	-1	887	-0.11%
2021/01/26	1	376.00	1	376.50	372.00	0	890	0.00%
2021/01/22	0	0.00	5	367.00	367.00	-5	869	-0.58%
2021/01/21	1	360.00	5	368.00	368.00	-4	864	-0.46%
2021/01/20	11	359.05	0	0.00	357.50	11	855	1.29%
2021/01/19	18	361.50	5	359.20	361.50	13	849	1.53%
2021/01/18	1	360.00	0	0.00	358.00	1	840	0.12%
2021/01/15	22	362.68	0	0.00	362.50	22	829	2.65%
2021/01/14	0	0.00	10	374.60	372.00	-10	801	-1.25%
2021/01/13	3	377.00	29	377.66	377.00	-26	785	-3.31%
2021/01/12	25	371.10	1	372.00	376.50	24	759	3.16%
2021/01/11	1	390.50	2	387.75	385.50	-1	735	-0.14%
2021/01/07	50	375.02	0	0.00	379.00	50	711	7.02%
2021/01/06	7	379.93	0	0.00	374.50	7	701	1.00%
2021/01/04	30	357.40	0	0.00	362.50	30	694	4.32%
2020/12/30	0	0.00	1	350.00	349.50	-1	723	-0.14%
2020/12/29	1	349.50	0	0.00	349.00	1	722	0.14%
2020/12/25	70	354.82	0	0.00	355.50	70	719	9.73%
2020/12/23	0	0.00	150	346.20	346.00	-150	718	-20.88%	大賣/鉅額交易
2020/12/21	26	355.69	0	0.00	357.50	26	716	3.63%
2020/12/18	0	0.00	6	364.00	361.00	-6	707	-0.85%
2020/12/17	12	364.54	0	0.00	360.00	12	698	1.72%
2020/12/16	1	353.50	1	354.00	355.50	0	672	0.00%
2020/12/15	1	353.00	38	352.59	352.50	-37	666	-5.55%
2020/12/09	3	338.50	0	0.00	345.00	3	596	0.50%
2020/12/02	1	334.50	1	337.00	336.50	0	562	0.00%
2020/11/30	1	331.50	1	339.50	331.50	0	545	0.00%
2020/11/27	25	330.00	0	0.00	331.00	25	521	4.79%
2020/11/26	20	330.00	0	0.00	331.00	20	526	3.80%
2020/11/24	5	328.00	0	0.00	331.00	5	521	0.96%
2020/11/17	80	333.84	10	332.80	334.00	70	506	13.82%
2020/11/16	45	329.04	3	329.67	329.50	42	507	8.28%
2020/11/13	1	314.00	0	0.00	315.00	1	466	0.21%
2020/11/11	4	311.00	0	0.00	312.00	4	465	0.86%
2020/11/10	6	314.67	1	312.50	314.50	5	466	1.07%
2020/11/03	8	314.69	0	0.00	312.50	8	500	1.60%
2020/11/02	1	306.00	0	0.00	307.00	1	508	0.20%
2020/10/23	1	318.50	1	319.50	318.50	0	574	0.00%
2020/10/22	1	322.50	1	321.50	322.50	0	585	0.00%
2020/10/21	2	321.00	1	325.00	321.00	1	587	0.17%
2020/10/20	0	0.00	16	322.78	324.50	-16	590	-2.71%
2020/10/19	0	0.00	16	325.19	321.00	-16	599	-2.67%
2020/10/16	0	0.00	1	322.50	322.50	-1	603	-0.17%
2020/10/15	24	326.10	0	0.00	327.00	24	620	3.87%
2020/10/14	0	0.00	1	320.00	322.50	-1	623	-0.16%
2020/10/13	50	319.72	0	0.00	322.50	50	623	8.02%
2020/10/08	31	307.35	0	0.00	310.00	31	634	4.88%
2020/10/07	1	313.00	0	0.00	310.50	1	637	0.16%
2020/09/29	50	300.60	0	0.00	300.00	50	683	7.32%
2020/09/24	11	304.32	0	0.00	303.00	11	726	1.52%
2020/09/16	37	323.28	0	0.00	323.50	37	753	4.91%
2020/09/10	0	0.00	25	321.72	321.00	-25	795	-3.14%
2020/09/07	24	325.75	0	0.00	324.00	24	837	2.87%
2020/09/03	24	330.31	0	0.00	328.50	24	863	2.78%
2020/09/02	7	330.50	0	0.00	330.50	7	873	0.80%
2020/09/01	15	334.00	0	0.00	330.00	15	874	1.72%
2020/08/20	10	327.55	17	323.44	323.00	-7	993	-0.70%
2020/08/19	22	341.50	0	0.00	341.50	22	987	2.23%
2020/08/18	0	0.00	2	336.50	344.50	-2	984	-0.20%
2020/08/17	11	341.50	0	0.00	342.00	11	989	1.11%
2020/08/14	3	341.00	0	0.00	342.00	3	993	0.30%
2020/08/13	65	338.70	2	340.00	339.50	63	990	6.36%
2020/08/11	1	347.00	1	347.00	347.00	0	1,026	0.00%
2020/08/10	0	0.00	2	342.50	346.50	-2	1,044	-0.19%
2020/08/07	0	0.00	1	347.00	347.50	-1	1,045	-0.10%
2020/08/05	1	340.50	4	338.88	340.50	-3	1,031	-0.29%
2020/08/04	3	334.33	0	0.00	335.00	3	1,019	0.29%
2020/08/03	1	336.00	2	336.25	336.00	-1	1,028	-0.10%
2020/07/31	75	325.59	0	0.00	326.00	75	1,010	7.43%
2020/07/29	0	0.00	2	326.50	327.00	-2	1,010	-0.20%
2020/07/28	0	0.00	3	327.33	323.00	-3	1,021	-0.29%
2020/07/27	0	0.00	1	336.00	333.50	-1	1,021	-0.10%
2020/07/24	0	0.00	2	331.00	336.00	-2	1,033	-0.19%
2020/07/22	1	335.50	1	339.50	335.50	0	1,039	0.00%
2020/07/21	37	337.65	10	335.75	339.50	27	1,040	2.59%
2020/07/20	0	0.00	3	343.00	338.00	-3	1,063	-0.28%
2020/07/17	0	0.00	1.6	341.56	340.00	-1.6	1,061	-0.15%
2020/07/16	3	341.50	0	0.00	340.50	3	1,060	0.28%
2020/07/15	0	0.00	6	369.42	369.50	-6	1,036	-0.58%
2020/07/10	2	359.75	1	361.00	357.00	1	1,060	0.09%
2020/07/06	14	350.68	44	342.11	342.50	-30	998	-3.01%
2020/07/03	0	0.00	1	331.50	336.50	-1	997	-0.10%
2020/07/02	135	328.20	0	0.00	328.00	135	1,019	13.24%	大買/鉅額交易
2020/07/01	31	329.65	0	0.00	330.00	31	1,036	2.99%
2020/06/30	45	319.94	0	0.00	319.50	45	1,035	4.34%
2020/06/29	76	319.28	1	319.50	320.00	75	1,039	7.22%
2020/06/24	0	0.00	1	325.50	325.50	-1	1,031	-0.10%
2020/06/23	19	322.50	0	0.00	325.00	19	1,045	1.82%
2020/06/22	34	324.00	0	0.00	324.00	34	1,063	3.20%
2020/06/19	1	330.00	0	0.00	328.00	1	1,070	0.09%
2020/06/18	1	326.50	0	0.00	333.00	1	1,066	0.09%
2020/06/16	3	321.17	0	0.00	324.50	3	1,065	0.28%
2020/06/12	2	319.00	0	0.00	324.00	2	1,088	0.18%
2020/06/11	1	326.00	0	0.00	324.50	1	1,091	0.09%
2020/06/10	1	325.00	0	0.00	325.00	1	1,100	0.09%
2020/06/02	0	0.00	3	333.00	330.00	-3	1,141	-0.26%
2020/06/01	0	0.00	1	325.50	327.00	-1	1,130	-0.09%
2020/05/29	5	321.60	0	0.00	320.00	5	1,127	0.44%
2020/05/26	0	0.00	100	314.72	316.50	-100	1,121	-8.92%
2020/05/22	1	309.00	0	0.00	309.00	1	1,137	0.09%
2020/05/21	0	0.00	0.2	312.00	312.50	-0.2	1,143	-0.02%
2020/05/19	4	311.25	0	0.00	310.00	4	1,148	0.35%
2020/05/15	85	303.53	5	310.00	311.50	80	1,107	7.22%
2020/05/11	30	309.90	0	0.00	307.50	30	1,118	2.68%
2020/05/08	1	305.00	0	0.00	306.00	1	1,118	0.09%
2020/05/06	5	306.00	0	0.00	301.50	5	1,104	0.45%
2020/05/04	0	0.00	25	307.08	306.00	-25	1,108	-2.25%
2020/04/29	62	308.59	0	0.00	311.00	62	1,111	5.58%
2020/04/28	25	307.64	0	0.00	308.50	25	1,119	2.23%
2020/04/27	18	307.00	0	0.00	308.50	18	1,141	1.58%
2020/04/23	0	0.00	43	305.64	313.50	-43	1,176	-3.65%
2020/04/22	119	296.85	0	0.00	300.00	119	1,165	10.21%	大買/鉅額交易
2020/04/21	39	294.12	0	0.00	294.50	39	1,182	3.30%
2020/04/17	76	298.14	0	0.00	298.00	76	1,186	6.41%
2020/04/15	0	0.00	1	299.00	303.50	-1	1,166	-0.09%
2020/04/06	0	0.00	1	274.00	281.00	-1	1,173	-0.09%
2020/03/31	1	268.00	0	0.00	265.00	1	1,157	0.09%
2020/03/25	0	0.00	2	264.00	260.00	-2	1,112	-0.18%
2020/03/23	75	233.33	0	0.00	230.00	75	1,095	6.85%
2020/03/16	0	0.00	65	258.02	256.00	-65	1,102	-5.89%
2020/03/12	0	0.00	80	279.09	276.00	-80	1,088	-7.35%
2020/03/11	1	295.50	0	0.00	287.50	1	1,070	0.09%
2020/03/09	0	0.00	69	285.61	285.00	-69	1,066	-6.47%
2020/03/06	1	293.00	0	0.00	296.00	1	1,062	0.09%
2020/03/03	1	297.00	0	0.00	295.00	1	1,091	0.09%
2020/03/02	0	0.00	137	279.77	283.50	-137	1,099	-12.47%	大賣/鉅額交易
2020/02/27	3	285.17	0	0.00	283.50	3	1,082	0.28%
2020/02/26	0	0.00	77	301.39	301.00	-77	1,068	-7.21%
2020/02/24	1	312.00	56	313.62	312.00	-55	1,062	-5.17%
2020/02/20	0	0.00	49	316.43	315.50	-49	1,086	-4.51%
2020/02/19	0	0.00	60	316.03	315.00	-60	1,137	-5.27%
2020/02/13	0	0.00	63	323.55	322.00	-63	1,166	-5.40%
2020/02/12	0	0.00	25	317.76	320.00	-25	1,174	-2.13%
2020/02/11	4	309.88	0	0.00	314.50	4	1,204	0.33%
2020/02/05	0	0.00	1	316.50	315.50	-1	1,232	-0.08%
2020/02/03	1	313.00	34	314.29	316.00	-33	1,244	-2.65%
2020/01/31	34	321.01	40	318.84	321.00	-6	1,242	-0.48%
2020/01/20	100	336.29	0	0.00	332.50	100	1,240	8.06%
2020/01/16	0	0.00	5	320.70	320.50	-5	1,266	-0.39%
2020/01/15	5	312.90	0	0.00	315.50	5	1,252	0.40%
2020/01/14	1	312.00	0	0.00	309.00	1	1,242	0.08%
2020/01/13	10	308.75	0	0.00	310.00	10	1,240	0.81%
2020/01/08	30	296.08	53	295.29	293.00	-23	1,238	-1.86%
2020/01/06	14	300.00	0	0.00	303.00	14	1,207	1.16%
2019/12/30	0	0.00	6	303.50	305.50	-6	1,228	-0.49%
2019/12/13	0	0.00	25	317.62	316.00	-25	1,386	-1.80%
2019/12/12	0	0.00	67	316.93	320.00	-67	1,377	-4.86%
2019/12/05	114	307.52	0	0.00	308.00	114	1,327	8.59%	大買/鉅額交易
2019/12/04	1	302.50	0	0.00	303.00	1	1,367	0.07%
2019/12/03	1	303.00	16	305.00	306.00	-15	1,361	-1.10%
2019/12/02	2	301.25	7	302.14	302.00	-5	1,352	-0.37%
2019/11/29	0	0.00	1	309.00	305.00	-1	1,332	-0.08%
2019/11/28	0	0.00	20	316.35	312.00	-20	1,329	-1.50%
2019/11/26	1	309.50	0	0.00	309.00	1	1,358	0.07%
2019/11/25	0	0.00	15	305.30	307.00	-15	1,393	-1.08%
2019/11/22	1	307.00	0	0.00	307.00	1	1,388	0.07%
2019/11/21	19	302.63	0	0.00	306.00	19	1,380	1.38%
2019/11/19	1	306.50	0	0.00	310.00	1	1,356	0.07%
2019/11/18	2	301.25	1	303.50	308.00	1	1,330	0.08%
2019/11/15	0	0.00	16	290.53	292.50	-16	1,275	-1.25%
2019/11/14	2	288.25	0	0.00	287.50	2	1,276	0.16%
2019/11/13	0	0.00	1	287.50	288.00	-1	1,260	-0.08%
2019/11/12	2	289.25	0	0.00	289.00	2	1,254	0.16%
2019/11/11	0	0.00	50	286.19	287.00	-50	1,253	-3.99%
2019/11/08	2	285.50	1	282.00	290.00	1	1,229	0.08%
2019/11/07	0	0.00	3	277.00	276.00	-3	1,182	-0.25%
2019/11/05	1	279.00	0	0.00	280.00	1	1,165	0.09%
2019/10/31	0	0.00	5	280.50	281.00	-5	1,191	-0.42%
2019/10/30	1	278.00	3	279.83	280.00	-2	1,175	-0.17%
2019/10/29	0	0.00	2	275.50	276.50	-2	1,184	-0.17%
2019/10/25	6	276.08	1	279.00	275.00	5	1,150	0.43%
2019/10/23	0	0.00	110	268.00	265.50	-110	1,102	-9.98%	大賣/鉅額交易
2019/10/18	0	0.00	1	272.00	271.00	-1	1,097	-0.09%
2019/10/15	0	0.00	1	278.00	276.00	-1	1,107	-0.09%
2019/10/14	40	275.88	16	274.84	274.50	24	1,119	2.14%
2019/10/09	0	0.00	10	271.45	269.50	-10	1,133	-0.88%
2019/10/08	0	0.00	1	275.50	276.00	-1	1,131	-0.09%
2019/10/07	0	0.00	20	278.08	275.50	-20	1,136	-1.76%
2019/10/04	29	276.88	7	275.86	276.00	22	1,125	1.95%
2019/10/03	14	270.39	0	0.00	272.00	14	1,094	1.28%
2019/10/02	3	273.00	0	0.00	274.50	3	1,091	0.27%
2019/09/26	1	260.00	0	0.00	261.50	1	1,082	0.09%
2019/09/25	21	261.19	15	264.93	264.50	6	1,065	0.56%
2019/09/24	3	271.33	3	275.50	270.00	0	1,036	0.00%
2019/09/20	1	273.00	0	0.00	273.00	1	1,012	0.10%
2019/09/19	3	269.50	3	276.50	270.00	0	999	0.00%
2019/09/18	1	263.00	0	0.00	267.00	1	969	0.10%
2019/09/12	3	275.00	0	0.00	268.00	3	972	0.31%
2019/09/06	3	269.33	2	263.50	262.50	1	955	0.10%
2019/09/05	2	261.50	0	0.00	263.00	2	918	0.22%
2019/09/04	1	257.00	1	257.00	258.00	0	918	0.00%
2019/09/03	1	257.50	0	0.00	257.00	1	922	0.11%
2019/09/02	3	257.17	0	0.00	256.50	3	920	0.33%
2019/08/30	0	0.00	33	260.39	263.00	-33	912	-3.61%
2019/08/29	4	264.75	5	263.80	261.00	-1	898	-0.11%
2019/08/28	77	261.63	20	254.50	260.00	57	860	6.63%
2019/08/27	22.2	250.89	0	0.00	248.50	22.2	824	2.69%
2019/08/22	12	254.46	0	0.00	252.00	12	833	1.44%
2019/08/21	24	251.63	0	0.00	253.50	24	828	2.90%
2019/08/20	4	250.88	0	0.00	251.00	4	824	0.49%
2019/08/19	36	250.83	0	0.00	249.50	36	820	4.39%
2019/08/15	10	241.75	0	0.00	242.50	10	808	1.24%
2019/08/14	10	245.60	0	0.00	247.00	10	806	1.24%
2019/08/06	9	230.28	0	0.00	232.50	9	875	1.03%
2019/07/26	0	0.00	242	245.88	248.00	-242	830	-29.13%	大賣/鉅額交易
2019/07/16	0	0.00	1	260.00	256.50	-1	814	-0.12%
2019/07/15	1	267.50	1	270.00	270.00	0	803	0.00%
2019/07/10	2	260.50	0	0.00	261.50	2	782	0.26%
2019/07/09	1	257.50	36	254.15	253.50	-35	784	-4.46%
2019/07/08	3	261.33	1	263.50	256.00	2	796	0.25%
2019/07/05	8	263.25	0	0.00	260.50	8	791	1.01%
2019/07/03	0	0.00	2	253.50	253.00	-2	797	-0.25%
2019/07/02	2	260.50	2	261.75	260.00	0	810	0.00%
2019/07/01	14	259.43	2	260.00	259.50	12	820	1.46%
2019/06/27	25	251.10	0	0.00	251.00	25	848	2.94%
2019/06/19	28	245.20	0	0.00	246.50	28	1,046	2.68%
2019/06/10	1	240.50	0	0.00	242.00	1	1,132	0.09%
2019/06/06	1	236.50	19	238.45	238.50	-18	1,142	-1.58%
2019/06/04	151	240.56	1	241.00	236.50	150	1,160	12.92%	大買/鉅額交易
2019/05/31	14	244.39	0	0.00	245.00	14	1,177	1.19%
2019/05/30	0	0.00	1	237.50	237.00	-1	1,179	-0.08%
2019/05/29	6	230.50	0	0.00	231.00	6	1,178	0.51%
2019/05/27	46	231.60	0	0.00	232.00	46	1,198	3.84%
2019/05/24	1	233.50	3	232.00	232.00	-2	1,217	-0.16%
2019/05/23	0	0.00	40	233.78	234.00	-40	1,241	-3.22%
2019/05/22	0	0.00	5	241.60	240.00	-5	1,249	-0.40%
2019/05/21	0	0.00	5	235.50	243.00	-5	1,260	-0.40%
2019/05/20	0	0.00	3	232.17	239.00	-3	1,259	-0.24%
2019/05/16	0	0.00	4	257.38	255.00	-4	1,233	-0.32%
2019/05/15	1	259.50	17	258.88	255.00	-16	1,231	-1.30%
2019/05/14	3	265.67	3	269.67	262.00	0	1,227	0.00%
2019/05/13	3	271.83	12	270.29	271.50	-9	1,224	-0.74%
2019/05/10	12	271.71	4	271.63	270.00	8	1,255	0.64%
2019/05/09	4	270.50	2	276.00	270.00	2	1,263	0.16%
2019/05/08	46	276.98	2	274.25	276.50	44	1,268	3.47%
2019/05/07	53	277.48	7	275.50	276.00	46	1,270	3.62%
2019/05/06	0	0.00	114	265.80	267.00	-114	1,287	-8.85%	大賣/鉅額交易
2019/05/03	3	275.50	5	275.10	275.50	-2	1,305	-0.15%
2019/05/02	16	267.50	2	269.25	271.00	14	1,351	1.04%
2019/04/30	4	260.38	0	0.00	262.00	4	1,345	0.30%
2019/04/29	1	268.00	50	266.85	268.00	-49	1,333	-3.67%
2019/04/26	3	271.00	2	276.00	268.00	1	1,363	0.07%
2019/04/25	3	275.67	2	279.50	274.50	1	1,359	0.07%
2019/04/24	2	279.00	2	276.25	279.00	0	1,359	0.00%
2019/04/23	3	272.17	3	271.67	273.00	0	1,353	0.00%
2019/04/22	3	270.83	122	271.43	270.00	-119	1,348	-8.83%	大賣/鉅額交易
2019/04/19	2	273.75	2	278.50	273.00	0	1,347	0.00%
2019/04/18	22	284.34	74	279.51	279.00	-52	1,346	-3.86%
2019/04/16	0	0.00	1	285.00	285.00	-1	1,367	-0.07%
2019/04/12	4	278.13	0	0.00	277.50	4	1,385	0.29%
2019/04/11	3	285.83	0	0.00	285.00	3	1,390	0.22%
2019/04/10	5	288.50	23	286.74	288.50	-18	1,400	-1.29%
2019/04/09	30	278.48	8	277.31	276.00	22	1,403	1.57%
2019/04/08	3	276.33	3	279.17	276.00	0	1,435	0.00%
2019/04/03	4	274.00	4	274.63	275.50	0	1,471	0.00%
2019/04/02	5	275.40	10	274.35	275.00	-5	1,457	-0.34%
2019/04/01	6	273.17	6	270.67	273.00	0	1,440	0.00%
2019/03/29	128	270.63	10	269.45	272.00	118	1,411	8.36%	大買/鉅額交易
2019/03/28	79	260.21	14	252.93	260.00	65	1,353	4.80%
2019/03/27	1	241.00	2	244.50	244.00	-1	1,277	-0.08%
2019/03/26	14	237.68	0	0.00	241.50	14	1,306	1.07%
2019/03/25	24	232.04	0	0.00	233.00	24	1,289	1.86%
2019/03/22	52	236.69	1	237.50	236.50	51	1,281	3.98%
2019/03/21	1	234.00	1	237.00	232.50	0	1,264	0.00%
2019/03/20	16	230.56	0	0.00	230.00	16	1,264	1.27%
2019/03/19	164	231.05	0	0.00	231.00	164	1,262	12.99%	大買/鉅額交易
2019/03/15	2	226.50	1	227.00	226.50	1	1,223	0.08%
2019/03/13	2	221.00	0	0.00	218.50	2	1,229	0.16%
2019/03/08	2	218.50	0	0.00	219.00	2	1,221	0.16%
2019/03/07	20	217.45	0	0.00	215.50	20	1,220	1.64%
2019/03/06	60	221.87	0	0.00	223.00	60	1,229	4.88%
2019/03/05	0	0.00	1.2	221.53	220.50	-1.2	1,228	-0.10%
2019/03/04	50	218.63	0	0.00	219.00	50	1,222	4.09%
2019/02/26	0	0.00	1	222.00	220.00	-1	1,226	-0.08%
2019/02/25	22	220.11	2	220.75	218.50	20	1,211	1.65%
2019/02/22	1	216.50	10	217.45	216.50	-9	1,193	-0.75%
2019/02/21	65	226.81	0	0.00	226.50	65	1,169	5.56%
2019/02/18	1	222.00	0	0.00	226.00	1	1,160	0.09%
2019/02/15	1	225.00	0	0.00	222.00	1	1,174	0.09%
2019/02/14	1	226.00	0	0.00	227.00	1	1,170	0.09%
2019/02/13	0	0.00	1	224.50	223.00	-1	1,164	-0.09%
2019/02/12	45	227.87	0	0.00	227.00	45	1,166	3.86%
2019/02/11	85	231.09	0	0.00	230.00	85	1,176	7.23%
2019/01/28	0	0.00	25	222.94	224.50	-25	1,157	-2.16%
2019/01/23	16	222.16	3	223.67	220.50	13	1,163	1.12%
2019/01/18	2	208.00	2	214.75	214.00	0	1,171	0.00%
2019/01/16	0	0.00	1	208.00	208.00	-1	1,174	-0.09%
2019/01/09	1	206.50	129	205.97	205.50	-128	1,201	-10.66%	大賣/鉅額交易
2019/01/08	102	209.09	4	210.00	205.00	98	1,199	8.17%	大買/
2019/01/07	2	207.00	0	0.00	204.00	2	1,186	0.17%
2019/01/04	1	202.00	0	0.00	205.50	1	1,202	0.08%
2019/01/03	0	0.00	2	210.75	207.50	-2	1,228	-0.16%
2019/01/02	3	209.50	2	210.25	209.50	1	1,228	0.08%
2018/12/28	1	203.50	0	0.00	208.00	1	1,220	0.08%
2018/12/27	106	200.42	3	204.50	207.00	103	1,223	8.42%	大買/鉅額交易
2018/12/26	5	200.40	2	197.50	194.00	3	1,236	0.24%
2018/12/25	15	188.97	0	0.00	190.00	15	1,198	1.25%
2018/12/21	2	186.50	2	189.50	189.00	0	1,254	0.00%
2018/12/20	1	186.50	46	187.45	187.50	-45	1,278	-3.52%
2018/12/17	1	195.50	0	0.00	193.50	1	1,282	0.08%
2018/12/14	0	0.00	1	193.50	196.00	-1	1,298	-0.08%
2018/12/12	0	0.00	3	191.33	195.00	-3	1,320	-0.23%
2018/12/10	1	190.00	0	0.00	189.00	1	1,338	0.07%
2018/12/06	2	193.50	1	195.50	190.50	1	1,385	0.07%
2018/12/03	1	191.00	3	190.67	190.50	-2	1,377	-0.15%
2018/11/29	1	185.50	0	0.00	183.00	1	1,393	0.07%
2018/11/28	8	187.69	0	0.00	188.50	8	1,419	0.56%
2018/11/26	88	185.11	0	0.00	184.50	88	1,452	6.06%
2018/11/22	0	0.00	1	187.00	186.00	-1	1,518	-0.07%
2018/11/19	1	185.00	0	0.00	185.00	1	1,580	0.06%
2018/11/15	175	186.49	0	0.00	186.50	175	1,601	10.92%	大買/鉅額交易
2018/11/14	1	191.00	1	190.00	190.00	0	1,618	0.00%
2018/11/13	0	0.00	7	187.50	186.00	-7	1,633	-0.43%
2018/11/09	0	0.00	31	188.11	185.00	-31	1,703	-1.82%
2018/11/08	30	185.30	36	184.67	188.00	-6	1,766	-0.34%
2018/11/07	5	174.50	115	176.64	179.00	-110	1,794	-6.13%	大賣/鉅額交易
2018/11/06	3	179.17	1	174.00	174.00	2	1,790	0.11%
2018/11/02	0	0.00	2	183.50	184.50	-2	1,765	-0.11%
2018/10/30	2	173.75	93	173.01	171.00	-91	1,708	-5.32%
2018/10/26	1.2	177.17	26	175.88	178.00	-24.8	1,669	-1.49%
2018/10/25	3	183.67	0	0.00	183.00	3	1,631	0.18%
2018/10/23	1	193.50	0	0.00	190.50	1	1,599	0.06%
2018/10/15	31	194.74	1	194.50	198.00	30	1,541	1.95%
2018/10/12	6	186.42	2	189.75	191.50	4	1,526	0.26%
2018/10/11	1	181.00	4	182.75	181.50	-3	1,500	-0.20%
2018/10/09	1	200.00	0	0.00	197.00	1	1,460	0.07%
2018/10/08	0	0.00	2	204.50	204.50	-2	1,441	-0.14%
2018/10/04	0	0.00	4	211.50	209.00	-4	1,404	-0.28%
2018/10/03	0	0.00	140	200.02	200.50	-140	1,358	-10.31%	大賣/鉅額交易
2018/10/02	1	201.00	0	0.00	200.50	1	1,353	0.07%
2018/10/01	1	206.00	1	207.00	205.00	0	1,331	0.00%
2018/09/27	1	212.00	12	210.29	209.00	-11	1,302	-0.84%
2018/09/25	0	0.00	20	211.25	210.00	-20	1,235	-1.62%
2018/09/20	0	0.00	153	206.66	208.50	-153	1,201	-12.73%	大賣/鉅額交易
2018/09/19	4	208.13	0	0.00	206.50	4	1,189	0.34%
2018/09/18	6	209.25	25	211.48	212.50	-19	1,163	-1.63%
2018/09/17	1	213.50	0	0.00	211.00	1	1,149	0.09%
2018/09/12	111	212.56	121	210.72	209.00	-10	1,116	-0.90%	大買/大賣/
2018/09/11	0	0.00	16	212.16	206.50	-16	1,075	-1.49%
2018/09/07	8	214.81	0	0.00	210.00	8	1,082	0.74%
2018/09/04	192	220.22	0	0.00	222.50	192	1,034	18.56%	大買/鉅額交易
2018/08/30	1	222.00	60	221.00	222.50	-59	948	-6.22%
2018/08/29	20	222.65	1	225.00	225.00	19	918	2.07%
2018/08/24	0	0.00	9	209.06	207.00	-9	836	-1.08%
2018/08/21	3	210.50	0	0.00	211.00	3	805	0.37%
2018/08/20	1	211.00	0	0.00	210.50	1	779	0.13%
2018/08/16	1	200.00	0	0.00	205.00	1	712	0.14%
2018/08/15	11	202.09	22	202.27	200.00	-11	685	-1.60%
2018/08/14	5	193.00	0	0.00	194.00	5	611	0.82%
2018/08/06	0	0.00	2	181.50	182.00	-2	589	-0.34%
2018/07/20	0	0.00	0.2	174.50	175.50	-0.2	576	-0.03%
2018/07/18	21	175.00	0	0.00	175.00	21	579	3.63%
2018/07/12	2	170.00	0	0.00	171.00	2	579	0.35%
2018/07/03	0	0.00	4	178.00	178.00	-4	562	-0.71%
2018/06/28	0	0.00	38	178.26	179.00	-38	556	-6.83%
2018/06/26	1	175.00	0	0.00	180.00	1	556	0.18%
2018/06/15	5	182.40	40	181.06	180.50	-35	526	-6.64%
2018/06/14	0	0.00	2	186.00	185.50	-2	512	-0.39%
2018/06/04	3	186.00	0	0.00	184.00	3	535	0.56%
2018/06/01	0	0.00	5	188.50	189.00	-5	538	-0.93%
2018/05/22	152	182.62	0	0.00	181.50	152	560	27.10%	大買/鉅額交易
2018/05/08	70	170.26	0	0.00	169.00	70	714	9.80%
2018/05/04	2	167.00	0	0.00	166.00	2	750	0.27%
2018/05/03	1	165.00	0	0.00	166.50	1	768	0.13%
2018/04/27	0	0.00	2	165.00	165.00	-2	881	-0.23%
2018/04/25	0	0.00	2	167.00	168.00	-2	1,003	-0.20%
2018/04/24	2	168.00	0	0.00	166.00	2	1,046	0.19%
2018/04/23	4	171.00	3	170.67	170.00	1	1,107	0.09%
2018/04/19	0	0.00	2	177.00	176.00	-2	1,177	-0.17%
2018/04/17	0	0.00	1	178.00	176.50	-1	1,188	-0.08%
2018/04/12	0	0.00	5	179.20	179.50	-5	1,200	-0.42%
2018/04/10	55	178.92	2	178.00	177.50	53	1,200	4.42%
2018/04/09	0	0.00	2	178.50	177.50	-2	1,205	-0.17%
2018/03/16	0	0.00	5	187.00	187.00	-5	1,192	-0.42%
2018/03/15	0	0.00	25	186.00	187.50	-25	1,179	-2.12%
2018/03/14	50	185.31	0	0.00	186.50	50	1,178	4.24%
2018/03/13	71	185.87	0	0.00	186.50	71	1,173	6.05%
2018/03/12	3	186.50	0	0.00	185.00	3	1,173	0.26%
2018/03/07	1	181.00	0	0.00	177.50	1	1,154	0.09%
2018/03/06	3	182.00	0	0.00	181.50	3	1,157	0.26%
2018/02/27	0	0.00	3	186.00	185.00	-3	1,146	-0.26%
2018/02/26	3	187.00	0	0.00	189.00	3	1,140	0.26%
2018/02/23	1	189.00	17	185.59	189.00	-16	1,132	-1.41%
2018/02/22	7	185.14	0	0.00	184.00	7	1,131	0.62%
2018/02/21	0	0.00	7	182.14	185.00	-7	1,121	-0.62%
2018/02/07	0	0.00	2	180.00	180.00	-2	1,099	-0.18%
2018/02/06	0	0.00	1	171.00	174.00	-1	1,088	-0.09%
2018/02/05	1	188.00	0	0.00	188.00	1	1,049	0.10%
2018/02/02	0	0.00	2	190.00	190.00	-2	1,033	-0.19%
2018/02/01	1	183.50	11	184.27	186.50	-10	1,028	-0.97%
2018/01/31	4	185.25	54	184.47	186.50	-50	1,002	-4.99%
2018/01/30	17	188.88	6	187.00	184.00	11	1,025	1.07%
2018/01/29	2	193.50	1	193.00	191.00	1	1,028	0.10%
2018/01/26	1	191.00	0	0.00	190.50	1	1,047	0.10%
2018/01/25	2	196.50	4.6	195.07	194.00	-2.6	1,034	-0.25%
2018/01/24	1	195.00	5	192.50	192.00	-4	1,026	-0.39%
2018/01/23	1	200.50	6	203.00	197.00	-5	998	-0.50%
2018/01/22	1	197.00	1	198.00	199.50	0	958	0.00%
2018/01/19	0	0.00	4	192.50	192.50	-4	921	-0.43%
2018/01/18	0	0.00	1	188.00	189.00	-1	861	-0.12%
2018/01/17	2	186.00	3	185.67	186.00	-1	829	-0.12%
2018/01/16	36	179.39	9	179.56	179.00	27	762	3.54%
2018/01/12	0	0.00	8	171.00	172.00	-8	690	-1.16%
2018/01/03	0	0.00	2	164.50	164.00	-2	789	-0.25%
2018/01/02	0	0.00	2	168.00	167.00	-2	849	-0.24%