茂達 (6138)-國票-敦北法人券商分點個股進出

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
168.5
漲跌
▲0.5
漲幅
+0.30%
成交量
1,402張
產業
上櫃半導體類股
539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－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
2024/11/22	2	168.00	118	167.51	168.50	-116	1,782	-6.51%	大賣/鉅額交易
2024/11/21	25	166.42	0	0.00	168.00	25	1,778	1.41%
2024/11/20	2	172.00	13	172.00	172.00	-11	1,756	-0.63%
2024/11/19	1	171.00	0	0.00	172.00	1	1,746	0.06%
2024/11/12	0	0.00	100	169.46	171.50	-100	1,706	-5.86%
2024/11/07	25	184.04	15	183.50	183.00	10	1,665	0.60%
2024/11/05	1	183.50	0	0.00	183.00	1	1,663	0.06%
2024/11/04	1	184.50	0	0.00	187.00	1	1,668	0.06%
2024/11/01	1	184.00	201	182.11	184.00	-200	1,677	-11.92%	大賣/鉅額交易
2024/10/30	2	193.50	0	0.00	187.00	2	1,661	0.12%
2024/10/28	1	205.00	25	204.04	203.50	-24	1,613	-1.49%
2024/10/24	1	207.50	0	0.00	204.50	1	1,611	0.06%
2024/10/23	40	212.26	25	211.00	212.00	15	1,589	0.94%
2024/10/22	2	215.25	2	221.00	213.50	0	1,577	0.00%
2024/10/21	0	0.00	1	214.50	214.50	-1	1,525	-0.07%
2024/10/18	1	201.50	0	0.00	201.50	1	1,473	0.07%
2024/10/17	1	208.00	0	0.00	206.00	1	1,459	0.07%
2024/10/16	0	0.00	0	210.50	208.50	0	1,450	0.00%
2024/10/15	25	211.58	8	213.19	213.00	17	1,437	1.18%
2024/10/14	0	211.25	0	0.00	205.00	0	1,355	0.00%
2024/10/09	25	204.50	0	0.00	203.00	25	1,283	1.95%
2024/10/08	1	204.50	0	0.00	201.00	1	1,268	0.08%
2024/10/07	1	204.00	117	204.56	211.50	-116	1,247	-9.30%	大賣/鉅額交易
2024/10/04	1	206.50	0	0.00	205.50	1	1,245	0.08%
2024/10/01	6	206.09	55	210.34	210.50	-49	1,219	-4.02%
2024/09/30	0	0.00	24	207.23	204.50	-24	1,174	-2.04%
2024/09/27	2	211.75	5	210.00	202.00	-3	1,138	-0.26%
2024/09/26	177	212.43	44	213.40	212.50	133	1,079	12.32%	大買/鉅額交易
2024/09/25	3	208.00	2	210.00	206.50	1	997	0.10%
2024/09/24	0	203.50	440	202.50	206.00	-440	918	-47.91%	大賣/鉅額交易
2024/09/23	81	206.92	1.1	210.59	205.00	79.9	864	9.24%
2024/09/20	97.1	199.40	4	204.75	196.50	93.1	746	12.47%
2024/09/19	1	189.00	0	0.00	188.00	1	651	0.15%
2024/09/18	67	186.06	0	0.00	180.00	67	616	10.87%
2024/09/13	1	170.00	0	0.00	170.00	1	599	0.17%
2024/08/28	0	0.00	5	186.00	185.00	-5	696	-0.72%
2024/08/26	0	0.00	1	183.50	181.00	-1	710	-0.14%
2024/08/23	5	182.00	0	0.00	181.50	5	709	0.71%
2024/08/22	0	0.00	2	183.50	181.50	-2	707	-0.28%
2024/08/05	1	151.50	0	0.00	151.50	1	905	0.11%
2024/08/01	1	176.50	0	0.00	177.00	1	908	0.11%
2024/07/31	0	0.00	60	179.88	179.50	-60	933	-6.43%
2024/07/29	0	0.00	3	179.83	180.00	-3	935	-0.32%
2024/07/19	1	188.00	168	189.74	188.50	-167	939	-17.77%	大賣/鉅額交易
2024/07/17	1	196.50	1	195.00	196.50	0	937	0.00%
2024/07/16	1	198.00	0	0.00	194.50	1	964	0.10%
2024/07/15	1	195.00	0	0.00	194.50	1	999	0.10%
2024/07/09	1	195.00	0	0.00	195.50	1	1,030	0.10%
2024/07/08	0.5	202.00	2	204.00	200.50	-1.5	1,016	-0.15%
2024/07/05	1	201.50	0	0.00	203.00	1	1,002	0.10%
2024/07/02	1	200.50	0	0.00	200.00	1	1,085	0.09%
2024/06/26	1.5	200.00	0	0.00	200.50	1.5	1,124	0.13%
2024/06/25	1	199.50	0	0.00	200.00	1	1,119	0.09%
2024/06/21	1	206.00	0	0.00	205.00	1	1,121	0.09%
2024/06/17	1	205.00	4	205.00	204.50	-3	1,169	-0.26%
2024/06/11	0	0.00	10	211.75	211.00	-10	1,189	-0.84%
2024/06/06	5	208.50	0	0.00	208.50	5	1,223	0.41%
2024/06/05	1	207.00	0	0.00	206.50	1	1,260	0.08%
2024/06/04	1	209.00	0	0.00	209.00	1	1,300	0.08%
2024/05/31	1	212.50	1	210.50	209.50	0	1,362	0.00%
2024/05/30	1	214.00	0	0.00	213.00	1	1,370	0.07%
2024/05/28	1	220.50	1	220.50	220.50	0	1,435	0.00%
2024/05/27	0	0.00	1	220.50	220.00	-1	1,572	-0.06%
2024/05/24	0	0.00	8	218.50	219.50	-8	1,650	-0.48%
2024/05/23	2	222.50	2	223.50	220.00	0	1,666	0.00%
2024/05/22	0	0.00	3	217.83	220.00	-3	1,638	-0.18%
2024/05/21	1	210.00	20	211.13	210.50	-19	1,618	-1.17%
2024/05/20	5	216.00	0	0.00	211.50	5	1,651	0.30%
2024/05/17	0	0.00	3	219.17	218.00	-3	1,712	-0.18%
2024/05/16	15	217.33	5	217.50	215.50	10	1,769	0.57%
2024/05/15	1	213.50	31.1	213.71	215.50	-30.1	1,814	-1.66%
2024/05/10	2	203.25	0	0.00	204.00	2	1,853	0.11%
2024/05/09	1	204.50	1	205.00	205.00	0	1,858	0.00%
2024/05/08	0	0.00	1	209.50	209.50	-1	1,880	-0.05%
2024/05/06	0	0.00	11	210.23	210.00	-11	1,888	-0.58%
2024/04/25	2	199.25	0	0.00	197.50	2	2,003	0.10%
2024/04/22	750	193.18	0	0.00	192.00	750	2,049	36.60%	大買/鉅額交易
2024/04/15	0	0.00	0.1	202.00	201.50	-0.1	2,227	0.00%
2024/04/12	0	0.00	1	205.00	205.50	-1	2,248	-0.04%
2024/04/11	1.1	204.18	0	0.00	204.00	1.1	2,267	0.05%
2024/04/10	6	209.00	131	209.03	208.00	-125	2,288	-5.46%	大賣/鉅額交易
2024/04/09	3	201.50	1	204.50	204.50	2	2,264	0.09%
2024/04/08	2	206.50	0	0.00	206.50	2	2,276	0.09%
2024/04/03	0	0.00	3	202.67	205.00	-3	2,306	-0.13%
2024/04/02	2	206.25	18	204.22	203.50	-16	2,443	-0.65%
2024/03/29	5	204.00	0	0.00	202.00	5	2,512	0.20%
2024/03/28	3	202.00	0	0.00	201.50	3	2,578	0.12%
2024/03/25	2	209.00	0	0.00	209.50	2	3,020	0.07%
2024/03/22	2	208.50	9	208.50	209.00	-7	3,065	-0.23%
2024/03/21	20	215.00	10	220.15	213.00	10	3,070	0.33%
2024/03/20	0	0.00	1	214.50	212.00	-1	3,102	-0.03%
2024/03/18	5	214.00	11	212.59	215.50	-6	3,227	-0.19%
2024/03/15	1	211.00	0	0.00	212.50	1	3,288	0.03%
2024/03/14	5	203.60	5	208.50	210.50	0	3,277	0.00%
2024/03/13	0	201.00	0	0.00	200.00	0	3,278	0.00%
2024/03/12	4	206.00	0	0.00	205.00	4	3,304	0.12%
2024/03/11	11	204.05	256	203.71	204.00	-245	3,308	-7.41%	大賣/鉅額交易
2024/03/07	13	222.46	11	227.64	219.00	2	3,311	0.06%
2024/03/06	4	224.13	1	225.50	223.50	3	3,302	0.09%
2024/03/05	20	227.93	160	226.59	227.00	-140	3,293	-4.25%	大賣/鉅額交易
2024/03/04	2	230.50	3	226.50	229.50	-1	3,319	-0.03%
2024/03/01	13	230.31	150	229.44	228.50	-137	3,315	-4.13%	大賣/鉅額交易
2024/02/29	267	236.08	113	237.71	234.50	154	3,327	4.63%	大買/大賣/鉅額交易
2024/02/27	22	225.43	18	228.78	231.00	4	3,258	0.12%
2024/02/26	2	218.00	0	0.00	218.00	2	3,313	0.06%
2024/02/23	5	221.00	0	0.00	220.00	5	3,389	0.15%
2024/02/22	0	0.00	5	225.50	224.00	-5	3,512	-0.14%
2024/02/21	1	223.00	0	0.00	223.50	1	3,691	0.03%
2024/02/20	0	0.00	5	229.40	227.00	-5	3,709	-0.13%
2024/02/19	7	228.21	5	235.00	227.50	2	3,673	0.05%
2024/02/16	1	226.00	2.1	235.07	237.50	-1.1	3,750	-0.03%
2024/02/15	208	226.71	0	0.00	226.00	208	3,787	5.49%	大買/鉅額交易
2024/02/05	1	223.00	0	0.00	220.00	1	3,797	0.03%
2024/02/02	1	214.50	4	218.88	219.50	-3	3,861	-0.08%
2024/02/01	82	210.60	0	0.00	210.50	82	3,929	2.09%
2024/01/31	2	210.25	88	206.57	210.00	-86	3,989	-2.16%
2024/01/30	1	213.50	0	0.00	212.00	1	4,034	0.02%
2024/01/29	21	211.57	0	0.00	214.00	21	4,021	0.52%
2024/01/26	2	211.25	0	0.00	209.00	2	4,020	0.05%
2024/01/25	1	219.50	2	216.75	219.00	-1	3,989	-0.03%
2024/01/24	0	0.00	34	213.09	211.50	-34	3,961	-0.86%
2024/01/23	0	0.00	549	215.56	214.50	-549	3,956	-13.87%	大賣/鉅額交易
2024/01/18	5	220.50	0	0.00	220.00	5	3,919	0.13%
2024/01/17	0	0.00	0	221.00	221.00	0	3,923	0.00%
2024/01/16	0	0.00	0.9	227.00	227.50	-0.9	3,907	-0.02%
2024/01/15	1	222.50	0	0.00	223.00	1	3,899	0.03%
2024/01/11	0	0.00	1	232.00	226.50	-1	3,889	-0.03%
2024/01/10	387	229.13	1.1	231.18	227.00	385.9	3,877	9.95%	大買/鉅額交易
2024/01/09	270.1	222.67	3	223.83	225.00	267.1	3,860	6.92%	大買/鉅額交易
2024/01/08	268	215.94	0	0.00	213.50	268	3,791	7.07%	大買/鉅額交易
2024/01/05	0	0.00	3	212.50	213.50	-3	3,830	-0.08%
2024/01/04	4	209.75	400	211.09	207.00	-396	3,829	-10.34%	大賣/鉅額交易
2024/01/02	2	219.75	0	0.00	219.00	2	3,814	0.05%
2023/12/28	11	226.77	1	229.00	223.50	10	3,759	0.27%
2023/12/27	0.2	223.50	1	220.00	223.00	-0.8	3,625	-0.02%
2023/12/26	0	0.00	10	213.00	212.00	-10	3,550	-0.28%
2023/12/25	1	214.50	0	0.00	211.50	1	3,522	0.03%
2023/12/22	13	221.96	2.1	222.86	220.00	10.9	3,454	0.32%
2023/12/21	3.1	216.48	1	216.50	218.00	2.1	3,317	0.06%
2023/12/20	175	215.12	126	219.15	219.50	49	3,192	1.53%	大買/大賣/
2023/12/19	0	0.00	4	204.38	205.00	-4	2,987	-0.13%
2023/12/18	1	201.50	0	0.00	199.00	1	2,947	0.03%
2023/12/15	13	203.08	2	202.50	204.50	11	2,930	0.38%
2023/12/14	409	201.46	3	203.00	203.00	406	2,888	14.06%	大買/鉅額交易
2023/12/13	3	192.83	133	191.79	195.50	-130	2,817	-4.61%	大賣/鉅額交易
2023/12/12	4	200.75	1	207.00	196.00	3	2,748	0.11%
2023/12/08	1	199.50	3	200.00	198.50	-2	2,680	-0.07%
2023/12/07	3	201.83	3	203.00	198.00	0	2,661	0.00%
2023/12/06	4	202.38	1	204.50	203.50	3	2,646	0.11%
2023/12/05	2	198.50	26	197.77	201.50	-24	2,637	-0.91%
2023/12/04	55	204.66	83	203.16	202.00	-28	2,718	-1.03%
2023/12/01	2	200.25	1	203.50	199.00	1	2,719	0.04%
2023/11/30	10	204.45	0	0.00	200.00	10	2,729	0.37%
2023/11/29	2	201.50	22	204.68	204.00	-20	2,725	-0.73%
2023/11/28	8	199.63	4	201.25	202.50	4	2,707	0.15%
2023/11/27	16	204.00	2	206.50	196.00	14	2,689	0.52%
2023/11/24	101	199.87	12	201.58	199.00	89	2,641	3.37%	大買/
2023/11/22	48	209.70	119	211.34	210.00	-71	2,424	-2.93%	大賣/
2023/11/21	105	206.81	20	201.30	207.00	85	2,325	3.66%	大買/
2023/11/20	227.2	201.98	18	195.08	198.50	209.2	2,186	9.57%	大買/鉅額交易
2023/11/17	3	183.00	40	184.83	185.00	-37	1,993	-1.86%
2023/11/16	38	179.79	7	179.14	179.50	31	1,943	1.60%
2023/11/15	48	182.91	4	182.50	183.50	44	1,901	2.31%
2023/11/14	52	175.63	3	174.50	178.50	49	1,749	2.80%
2023/11/13	0	0.00	3	167.00	169.00	-3	1,650	-0.18%
2023/11/10	121	174.79	3	173.00	170.00	118	1,607	7.34%	大買/鉅額交易
2023/11/09	4	171.88	4	170.88	170.50	0	1,533	0.00%
2023/11/08	3	165.83	2	164.50	164.50	1	1,436	0.07%
2023/11/07	0	0.00	2	161.75	164.50	-2	1,376	-0.15%
2023/11/02	1	156.50	0	0.00	156.00	1	1,337	0.07%
2023/10/27	0	0.00	1	153.50	148.50	-1	1,375	-0.07%
2023/10/26	0	0.00	1	155.00	152.00	-1	1,377	-0.07%
2023/10/25	2	159.50	0	0.00	158.00	2	1,389	0.14%
2023/10/24	1	153.50	1	153.50	153.50	0	1,403	0.00%
2023/10/23	2	155.50	4	152.50	152.50	-2	1,408	-0.14%
2023/10/20	0	0.00	1	157.00	155.50	-1	1,409	-0.07%
2023/10/19	2	158.50	0	0.00	160.00	2	1,406	0.14%
2023/10/18	1	157.00	0	0.00	159.00	1	1,396	0.07%
2023/10/17	1	161.50	26	160.54	161.50	-25	1,370	-1.82%
2023/10/13	7	158.07	9	160.00	159.50	-2	1,315	-0.15%
2023/10/11	28	158.13	2	151.50	151.00	26	1,261	2.06%
2023/10/06	1	152.00	8	153.56	155.50	-7	1,269	-0.55%
2023/10/05	2	151.00	1	152.00	152.00	1	1,272	0.08%
2023/09/28	0	0.00	1	142.50	143.50	-1	1,649	-0.06%
2023/09/25	1	144.50	0	0.00	144.50	1	1,774	0.06%
2023/09/19	0	0.00	2.7	150.85	150.00	-2.7	1,791	-0.15%
2023/09/18	0	0.00	1	152.50	152.50	-1	1,782	-0.06%
2023/09/15	1	153.00	1	154.50	154.50	0	1,774	0.00%
2023/09/14	0	0.00	2	154.50	154.50	-2	1,778	-0.11%
2023/09/13	1	153.00	5	152.50	152.00	-4	1,785	-0.22%
2023/09/12	0	0.00	3	153.00	153.50	-3	1,821	-0.16%
2023/09/11	1	151.50	2	153.75	153.00	-1	1,841	-0.05%
2023/09/08	4	150.38	1	151.00	151.00	3	1,847	0.16%
2023/09/07	5	152.70	8.5	152.26	151.00	-3.5	1,896	-0.18%
2023/09/05	17.2	143.13	1	147.00	146.50	16.2	1,750	0.93%
2023/09/04	3	139.50	0	0.00	140.50	3	1,721	0.17%
2023/08/31	0.3	137.00	0	0.00	136.00	0.3	1,714	0.01%
2023/08/29	0.3	130.50	0	0.00	132.50	0.3	1,701	0.01%
2023/08/24	0	0.00	1	129.00	127.50	-1	1,742	-0.06%
2023/08/16	5	124.00	0	0.00	126.00	5	1,769	0.28%
2023/08/10	0	0.00	100	130.62	129.50	-100	1,757	-5.69%
2023/08/09	2	133.50	2	133.50	133.50	0	1,781	0.00%
2023/08/08	0	0.00	175	134.57	136.00	-175	1,795	-9.75%	大賣/鉅額交易
2023/08/07	11	134.68	11	136.77	134.50	0	1,834	0.00%
2023/08/02	13	140.35	13	142.62	140.50	0	1,839	0.00%
2023/08/01	6	146.17	7	146.57	146.00	-1	1,839	-0.05%
2023/07/31	0	0.00	1	148.50	146.00	-1	1,836	-0.05%
2023/07/27	0	0.00	22	154.95	156.50	-22	1,825	-1.20%
2023/07/26	0	0.00	64	152.66	152.00	-64	1,808	-3.54%
2023/07/24	14	151.96	14	151.43	152.00	0	1,874	0.00%
2023/07/21	2	153.50	1	153.00	154.00	1	1,921	0.05%
2023/07/20	0	0.00	2	155.25	155.50	-2	2,002	-0.10%
2023/07/19	10	153.85	10	153.75	154.00	0	2,006	0.00%
2023/07/18	7	153.00	7	152.79	153.00	0	2,018	0.00%
2023/07/17	9	155.94	8	155.56	156.00	1	2,034	0.05%
2023/07/13	4	153.88	2	153.00	153.00	2	2,147	0.09%
2023/07/12	14	150.57	14	151.57	150.50	0	2,203	0.00%
2023/07/11	20.2	151.35	18	150.11	151.50	2.2	2,197	0.10%
2023/07/10	6	151.58	8.2	152.32	149.50	-2.2	2,195	-0.10%
2023/07/07	13	161.12	25	166.18	161.00	-12	2,170	-0.55%
2023/07/06	6.3	174.79	136	177.10	171.50	-129.7	2,169	-5.98%	大賣/鉅額交易
2023/07/05	149.7	172.82	2	174.00	174.50	147.7	2,139	6.90%	大買/鉅額交易
2023/07/03	1	159.00	0	0.00	158.00	1	2,077	0.05%
2023/06/26	1	166.00	10	167.00	167.50	-9	2,584	-0.35%
2023/06/21	0	0.00	2	165.00	166.00	-2	2,614	-0.08%
2023/06/20	5	169.00	0	0.00	166.00	5	2,669	0.19%
2023/06/19	0	0.00	30	164.50	167.00	-30	2,786	-1.08%
2023/06/16	10	168.80	2	173.50	168.00	8	2,777	0.29%
2023/06/15	9	171.00	4	172.00	172.50	5	2,756	0.18%
2023/06/14	8	168.13	1	172.50	166.00	7	2,730	0.26%
2023/06/13	12	171.25	0	0.00	171.00	12	2,705	0.44%
2023/06/12	1	164.00	1	164.00	162.50	0	2,650	0.00%
2023/06/02	5	163.50	5	163.50	162.50	0	2,678	0.00%
2023/06/01	1	163.00	0	0.00	163.50	1	2,693	0.04%
2023/05/30	0	0.00	62	160.42	161.00	-62	2,713	-2.28%
2023/05/29	0	0.00	2	162.00	165.00	-2	2,693	-0.07%
2023/05/25	4	154.88	4	154.88	154.50	0	2,734	0.00%
2023/05/24	0	0.00	1	153.00	153.50	-1	2,775	-0.04%
2023/05/23	1	153.50	0	0.00	153.50	1	2,802	0.04%
2023/05/22	6	151.58	6	150.00	151.50	0	2,814	0.00%
2023/05/19	81	150.19	0	0.00	149.00	81	2,830	2.86%
2023/05/18	12	148.50	2	148.00	148.00	10	2,849	0.35%
2023/05/17	1	147.50	1	146.50	147.00	0	2,865	0.00%
2023/05/16	3	145.67	2	147.75	146.50	1	2,876	0.03%
2023/05/15	12	144.04	90	143.81	144.00	-78	2,888	-2.70%
2023/05/12	7	150.86	6	147.67	150.00	1	2,907	0.03%
2023/05/11	18	149.08	28.2	157.13	148.50	-10.2	3,066	-0.33%
2023/05/10	8	161.31	8	163.38	161.00	0	3,147	0.00%
2023/05/09	10	166.55	9	168.11	166.00	1	3,169	0.03%
2023/05/08	1	172.00	3	173.00	172.00	-2	3,179	-0.06%
2023/05/05	0	0.00	1	170.50	170.50	-1	3,267	-0.03%
2023/05/04	1	167.00	0	0.00	166.00	1	3,309	0.03%
2023/04/28	4	173.50	1	173.50	169.50	3	3,364	0.09%
2023/04/27	1	171.00	0	0.00	169.50	1	3,330	0.03%
2023/04/26	9	168.50	9.1	163.47	168.50	-0.1	3,288	0.00%
2023/04/25	42	174.10	2.1	174.24	166.50	39.9	3,249	1.23%
2023/04/24	0	0.00	0	167.50	167.50	0	3,194	0.00%
2023/04/21	1	168.50	0.4	162.00	161.50	0.7	3,204	0.02%
2023/04/20	4	173.38	6.4	173.86	168.00	-2.4	3,194	-0.07%
2023/04/19	5	177.00	7	177.43	176.00	-2	3,201	-0.06%
2023/04/18	4	175.63	8.2	177.54	174.00	-4.2	3,144	-0.13%
2023/04/17	6	173.58	66	172.43	173.00	-60	3,063	-1.96%
2023/04/14	13	166.38	0	0.00	165.00	13	2,980	0.44%
2023/04/13	21	164.36	21	166.00	164.00	0	2,956	0.00%
2023/04/12	28.2	169.01	32.1	164.57	169.50	-3.9	2,922	-0.13%
2023/04/11	24.1	167.16	24	166.17	167.00	0.1	2,858	0.00%
2023/04/10	67.2	166.64	17	166.94	166.50	50.2	2,788	1.80%
2023/04/06	12	153.00	12	152.67	153.00	0	2,630	0.00%
2023/03/31	33	157.00	32	158.19	157.00	1	2,614	0.04%
2023/03/30	35	161.76	35	163.71	161.50	0	2,550	0.00%
2023/03/29	44	160.28	49	158.31	160.50	-5	2,458	-0.20%
2023/03/28	31	157.61	35	159.83	157.00	-4	2,372	-0.17%
2023/03/27	13	155.54	13	153.81	155.50	0	2,194	0.00%
2023/03/24	49	152.72	104	151.56	151.50	-55	2,119	-2.60%	大賣/
2023/03/23	60	153.03	49	152.92	153.00	11	2,104	0.52%
2023/03/22	132.3	154.18	60	153.98	154.50	72.3	2,052	3.52%	大買/
2023/03/20	7	144.71	6.1	143.01	146.50	1	1,934	0.05%
2023/03/17	6	142.00	0	0.00	141.00	6	1,936	0.31%
2023/03/16	3	140.50	5	138.60	140.00	-2	1,942	-0.10%
2023/03/15	1	140.00	65	139.72	139.00	-64	1,960	-3.26%
2023/03/14	5	138.30	1	138.50	138.50	4	1,994	0.20%
2023/03/13	1	141.00	1	137.50	142.00	0	2,043	0.00%
2023/03/10	0	0.00	1	144.50	141.50	-1	2,141	-0.05%
2023/03/06	4.3	150.53	4	149.00	150.50	0.3	2,351	0.01%
2023/03/03	0.1	150.00	0	0.00	148.00	0.1	2,388	0.01%
2023/03/02	33.3	146.00	0	0.00	145.00	33.3	2,417	1.38%
2023/03/01	0.3	143.50	1	146.00	146.00	-0.7	2,413	-0.03%
2023/02/24	5	147.20	1	149.00	145.00	4	2,408	0.17%
2023/02/23	3	148.50	2	148.50	149.50	1	2,381	0.04%
2023/02/22	1	147.50	1	145.00	143.50	0	2,362	0.00%
2023/02/21	1	149.00	0	0.00	149.50	1	2,346	0.04%
2023/02/20	1	147.00	11	149.73	150.00	-10	2,338	-0.43%
2023/02/17	10	148.00	56	148.53	148.50	-46	2,353	-1.95%
2023/02/15	16	149.22	0	0.00	148.50	16	2,359	0.68%
2023/02/14	15	151.50	3	151.50	151.50	12	2,339	0.51%
2023/02/13	7	151.00	6	151.42	150.50	1	2,347	0.04%
2023/02/10	56	155.60	38	156.13	155.50	18	2,348	0.77%
2023/02/09	77	163.25	56	164.64	160.50	21	2,312	0.91%
2023/02/08	1	154.14	22	154.57	162.00	-21	2,136	-0.98%
2023/02/07	29	147.19	7	145.79	147.50	22	1,999	1.10%
2023/02/06	37	142.00	22	143.34	142.00	15	1,974	0.76%
2023/02/03	21	147.10	12.5	145.74	147.00	8.5	1,946	0.44%
2023/02/02	0	0.00	30.4	143.38	141.50	-30.4	1,838	-1.65%
2023/02/01	31	137.16	1	137.50	138.00	30	1,795	1.67%
2023/01/31	9	136.11	10	135.25	136.50	-1	1,789	-0.06%
2023/01/30	1	134.00	1	133.50	134.00	0	1,773	0.00%
2023/01/17	1	126.50	2	126.75	126.50	-1	1,731	-0.06%
2023/01/13	0.2	125.00	0	0.00	124.50	0.2	1,746	0.01%
2023/01/12	2	127.75	1	129.00	126.50	1	1,733	0.06%
2023/01/11	1	129.00	1.2	130.00	128.00	-0.2	1,710	-0.01%
2023/01/09	0	0.00	0.1	121.00	127.50	-0.1	1,693	-0.01%
2022/12/27	0	0.00	0.2	120.50	118.50	-0.2	1,844	-0.01%
2022/12/20	1	118.00	0	0.00	118.00	1	1,879	0.05%
2022/12/19	1.2	127.77	0	0.00	123.50	1.2	1,878	0.06%
2022/12/16	3	131.50	0	0.00	130.50	3	1,863	0.16%
2022/12/15	8	136.88	10	136.00	135.50	-2	1,861	-0.11%
2022/12/09	0	0.00	40	131.23	131.00	-40	1,873	-2.13%
2022/12/08	18	134.83	17	133.68	133.50	1	1,853	0.05%
2022/12/07	2	135.50	30.2	134.20	133.50	-28.2	1,846	-1.53%
2022/12/06	15	139.50	15	142.33	139.50	0	1,824	0.00%
2022/12/05	26	145.50	27	144.94	145.50	-1	1,787	-0.06%
2022/12/02	61	144.61	70	141.86	147.00	-9	1,737	-0.52%
2022/12/01	44	138.85	31.2	137.60	139.50	12.8	1,672	0.77%
2022/11/30	44	130.06	25.3	129.15	131.00	18.7	1,551	1.21%
2022/11/28	1	126.50	1	126.00	126.50	0	1,445	0.00%
2022/11/25	1	126.50	2	127.75	125.00	-1	1,449	-0.07%
2022/11/24	4	124.63	1.4	124.90	128.50	2.6	1,400	0.19%
2022/11/22	0	0.00	1	116.00	116.00	-1	1,351	-0.07%
2022/11/17	0.4	123.50	2	122.75	124.00	-1.6	1,374	-0.12%
2022/11/15	0.5	121.50	15	117.77	119.50	-14.5	1,411	-1.03%
2022/11/11	3.5	119.07	4	116.50	116.00	-0.5	1,454	-0.03%
2022/11/09	3.5	115.07	0	0.00	115.50	3.5	1,479	0.24%
2022/11/08	1	116.00	0	0.00	110.00	1	1,509	0.07%
2022/11/07	1	111.50	0	0.00	111.50	1	1,660	0.06%
2022/11/04	0	0.00	1	110.50	111.00	-1	1,673	-0.06%
2022/11/03	1	110.50	1	111.00	112.00	0	1,667	0.00%
2022/11/01	1	106.50	0	0.00	106.50	1	1,656	0.06%
2022/10/28	2	103.00	0	0.00	102.00	2	1,662	0.12%
2022/10/26	3	103.67	2	104.00	103.50	1	1,651	0.06%
2022/10/24	1	109.00	1	109.00	105.00	0	1,639	0.00%
2022/10/21	3	106.67	3	107.00	104.00	0	1,645	0.00%
2022/10/20	15	108.13	2	107.25	108.50	13	1,649	0.79%
2022/10/19	1	110.00	12	109.67	107.00	-11	1,665	-0.66%
2022/10/18	11	109.00	2	109.50	108.00	9	1,664	0.54%
2022/10/17	1	106.00	0	0.00	108.00	1	1,678	0.06%
2022/10/14	1	105.00	0	0.00	108.00	1	1,702	0.06%
2022/10/13	0	0.00	2	102.50	100.50	-2	1,706	-0.12%
2022/10/12	0	0.00	4	102.00	105.00	-4	1,696	-0.24%
2022/10/11	1	103.50	1	106.50	103.00	0	1,695	0.00%
2022/10/06	14	118.50	14	120.21	118.50	0	1,670	0.00%
2022/10/05	1	128.00	0	0.00	123.00	1	1,644	0.06%
2022/10/04	0	0.00	2	120.00	126.50	-2	1,597	-0.13%
2022/10/03	3	109.17	3	112.83	115.50	0	1,567	0.00%
2022/09/30	1	110.50	0	0.00	110.50	1	1,569	0.06%
2022/09/28	1	109.00	3	105.50	103.00	-2	1,603	-0.12%
2022/09/26	2	115.25	0	0.00	112.00	2	1,600	0.12%
2022/09/23	0	0.00	1	121.00	119.00	-1	1,610	-0.06%
2022/09/21	1	118.00	1	120.00	118.50	0	1,626	0.00%
2022/09/20	8	120.50	79	120.18	119.50	-71	1,642	-4.32%
2022/09/19	6	115.33	7	115.21	114.00	-1	1,613	-0.06%
2022/09/16	10	117.00	8	117.25	116.00	2	1,625	0.12%
2022/09/15	8	120.00	8	119.81	118.00	0	1,639	0.00%
2022/09/14	6	118.67	6	118.50	119.50	0	1,660	0.00%
2022/09/13	6	120.83	17	121.06	120.00	-11	1,674	-0.66%
2022/09/12	10	121.45	8	122.13	120.00	2	1,691	0.12%
2022/09/08	12	120.63	10	119.45	121.00	2	1,729	0.12%
2022/09/07	17	119.06	19	118.97	122.50	-2	1,760	-0.11%
2022/09/06	9	129.06	6	129.83	126.50	3	1,743	0.17%
2022/09/05	6	129.00	6	129.33	129.00	0	1,759	0.00%
2022/09/02	6	134.17	6	134.67	133.00	0	1,763	0.00%
2022/09/01	9	137.44	8	138.13	135.00	1	1,763	0.06%
2022/08/31	8	140.00	9	140.00	141.00	-1	1,756	-0.06%
2022/08/30	7	139.00	6	138.83	140.00	1	1,771	0.06%
2022/08/29	9	137.83	8	138.00	138.00	1	1,813	0.06%
2022/08/26	10	145.00	10	145.00	143.50	0	1,860	0.00%
2022/08/25	9	143.22	10	143.70	142.00	-1	1,880	-0.05%
2022/08/24	12	143.54	8	143.38	141.00	4	1,877	0.21%
2022/08/23	6	144.25	6	143.08	143.00	0	1,874	0.00%
2022/08/22	2	146.50	4	148.13	147.00	-2	1,865	-0.11%
2022/08/19	9	146.22	9	146.06	147.00	0	1,821	0.00%
2022/08/18	12	141.21	8	140.94	141.50	4	1,767	0.23%
2022/08/17	7	140.07	8	139.69	139.50	-1	1,739	-0.06%
2022/08/16	11	140.77	11	140.09	137.00	0	1,733	0.00%
2022/08/15	7	140.21	9	140.72	141.00	-2	1,721	-0.12%
2022/08/12	27	135.37	28	136.64	138.50	-1	1,691	-0.06%
2022/08/11	13	127.65	12	128.88	132.00	1	1,532	0.07%
2022/08/01	3	125.17	3	125.17	125.50	0	1,733	0.00%
2022/07/28	2	128.00	0	0.00	124.00	2	1,774	0.11%
2022/07/27	2	135.25	2	136.50	136.50	0	1,774	0.00%
2022/07/26	1	137.50	2	134.00	134.00	-1	1,777	-0.06%
2022/07/21	1	145.00	0	0.00	150.00	1	1,854	0.05%
2022/07/15	3	138.50	2	139.25	139.50	1	1,873	0.05%
2022/07/13	3	135.00	0	0.00	133.00	3	1,875	0.16%
2022/07/12	0	0.00	4	129.75	129.50	-4	1,887	-0.21%
2022/07/07	2	129.75	2	133.25	133.50	0	1,972	0.00%
2022/07/06	3	135.50	14	131.96	129.50	-11	1,989	-0.55%
2022/07/05	1	134.00	1	137.00	138.00	0	2,021	0.00%
2022/07/04	2	140.00	0	0.00	136.50	2	2,102	0.10%
2022/07/01	5	140.80	7	141.21	139.00	-2	2,156	-0.09%
2022/06/28	1	152.50	1	150.50	152.50	0	2,708	0.00%
2022/06/27	1	162.50	0	0.00	161.00	1	2,806	0.04%
2022/06/24	1	157.00	1	157.00	156.50	0	2,810	0.00%
2022/06/22	1	159.50	1	154.50	153.50	0	2,810	0.00%
2022/06/21	1	164.00	1	162.00	164.50	0	2,805	0.00%
2022/06/17	1	168.00	1	170.00	168.00	0	2,807	0.00%
2022/06/16	0	0.00	5	184.10	171.50	-5	2,803	-0.18%
2022/06/15	3	188.67	3	189.50	184.00	0	2,817	0.00%
2022/06/14	3	194.00	4	191.13	191.50	-1	2,835	-0.04%
2022/06/13	1	193.50	1	194.00	194.00	0	2,846	0.00%
2022/06/10	7	203.00	2	201.00	201.00	5	2,885	0.17%
2022/06/09	2	206.50	0	0.00	208.00	2	2,884	0.07%
2022/06/08	1	208.50	1	206.50	205.50	0	2,899	0.00%
2022/06/07	17	210.44	6	211.25	209.00	11	2,903	0.38%
2022/06/06	4	207.88	4	208.88	207.00	0	2,876	0.00%
2022/06/02	10	214.50	5	216.70	216.00	5	2,877	0.17%
2022/06/01	2	213.50	2	209.75	210.00	0	2,871	0.00%
2022/05/31	0	0.00	3	210.67	212.00	-3	2,876	-0.10%
2022/05/30	24	210.04	1	209.00	209.50	23	2,895	0.80%
2022/05/27	3	201.17	0	0.00	199.50	3	2,902	0.10%
2022/05/26	0	0.00	22	194.39	194.50	-22	2,914	-0.75%
2022/05/25	2	200.00	0	0.00	200.50	2	2,930	0.07%
2022/05/24	3	203.17	2	198.00	198.00	1	2,957	0.03%
2022/05/23	3	208.33	9	209.56	206.00	-6	2,961	-0.20%
2022/05/20	1	212.00	2	213.50	212.00	-1	2,989	-0.03%
2022/05/19	3	207.67	3	209.17	209.50	0	3,041	0.00%
2022/05/18	4	212.00	2	209.50	209.50	2	3,065	0.07%
2022/05/17	14	206.32	1	208.00	211.00	13	3,130	0.42%
2022/05/16	11	206.77	9	207.67	202.50	2	3,251	0.06%
2022/05/13	3	206.33	1	205.50	206.00	2	3,323	0.06%
2022/05/12	1	205.50	3	204.83	201.00	-2	3,371	-0.06%
2022/05/11	1	201.50	0	0.00	197.50	1	3,464	0.03%
2022/05/10	17	196.85	8	198.94	204.00	9	3,521	0.26%
2022/05/09	3	198.67	2	200.50	202.50	1	3,584	0.03%
2022/05/06	6	198.17	6	200.08	200.50	0	3,636	0.00%
2022/05/05	0	0.00	1	207.00	207.00	-1	3,659	-0.03%
2022/05/04	2	201.25	1	199.50	200.00	1	3,724	0.03%
2022/05/03	0	0.00	6	188.50	196.50	-6	3,788	-0.16%
2022/04/28	2	188.00	2	184.00	183.50	0	3,841	0.00%
2022/04/27	6	182.75	7	185.00	187.00	-1	3,860	-0.03%
2022/04/25	3	201.50	61	200.90	197.00	-58	3,885	-1.49%
2022/04/21	3	213.00	2	213.50	217.00	1	4,014	0.02%
2022/04/19	1	222.00	2	219.00	216.00	-1	4,080	-0.02%
2022/04/15	13	217.65	4	222.25	228.00	9	4,165	0.22%
2022/04/14	6	225.67	5	224.10	222.00	1	4,211	0.02%
2022/04/13	11	225.64	7	224.14	224.50	4	4,303	0.09%
2022/04/12	2	218.00	2	221.00	228.00	0	4,323	0.00%
2022/04/11	2	222.00	4	223.25	221.50	-2	4,344	-0.05%
2022/04/08	174	235.71	285	234.16	234.00	-111	4,365	-2.54%	大買/大賣/鉅額交易
2022/04/07	5	237.00	37	244.62	233.50	-32	4,383	-0.73%
2022/04/06	15	251.17	416	251.46	249.00	-401	4,481	-8.95%	大賣/鉅額交易
2022/04/01	38	259.74	20	259.33	263.50	18	4,683	0.38%
2022/03/31	9	253.78	8	255.63	256.50	1	4,641	0.02%
2022/03/30	0	0.00	1	241.50	241.50	-1	4,452	-0.02%
2022/03/29	10	230.50	11	229.14	232.00	-1	4,462	-0.02%
2022/03/25	3	226.83	12	225.96	227.50	-9	4,659	-0.19%
2022/03/24	3	229.67	10	228.80	229.50	-7	4,703	-0.15%
2022/03/23	6	229.75	1	229.00	230.00	5	4,800	0.10%
2022/03/22	2	225.25	1	223.50	227.50	1	4,979	0.02%
2022/03/21	0	0.00	3	229.33	228.00	-3	5,076	-0.06%
2022/03/18	10	219.95	0	0.00	225.50	10	5,096	0.20%
2022/03/17	5	215.40	0	0.00	218.50	5	5,070	0.10%
2022/03/16	5	205.90	10	204.00	205.50	-5	5,097	-0.10%
2022/03/15	3	204.33	3	197.17	197.00	0	5,125	0.00%
2022/03/11	3	214.50	0	0.00	215.00	3	5,316	0.06%
2022/03/10	2	217.75	1	219.00	220.50	1	5,391	0.02%
2022/03/09	1	209.00	0	0.00	211.50	1	5,484	0.02%
2022/03/08	2	214.00	2	209.50	208.00	0	5,555	0.00%
2022/03/07	1	218.00	0	0.00	215.00	1	5,678	0.02%
2022/03/03	1	232.00	1	237.50	230.50	0	6,052	0.00%
2022/03/01	0	0.00	1	229.00	226.00	-1	6,642	-0.02%
2022/02/25	3	225.83	41	223.98	222.50	-38	6,789	-0.56%
2022/02/24	4	221.13	2	219.00	219.00	2	6,826	0.03%
2022/02/23	1	222.50	1.1	225.50	226.00	-0.1	6,857	0.00%
2022/02/22	3	221.50	10	225.60	222.00	-7	6,978	-0.10%
2022/02/21	7	233.29	6	231.67	229.00	1	7,143	0.01%
2022/02/18	6	237.25	2	238.00	239.00	4	7,322	0.05%
2022/02/17	52	243.41	2	238.50	238.50	50	7,430	0.67%
2022/02/16	26	247.98	15	252.76	249.50	11	7,569	0.15%
2022/02/15	601	245.46	2	242.00	242.00	599	7,589	7.89%	大買/鉅額交易
2022/02/14	6	234.92	3	232.50	234.00	3	7,515	0.04%
2022/02/11	2	244.50	12	239.08	246.00	-10	7,505	-0.13%
2022/02/10	9	230.56	10	231.75	230.50	-1	7,359	-0.01%
2022/02/09	12	228.54	446	227.94	228.50	-434	7,299	-5.95%	大賣/鉅額交易
2022/02/08	1	229.00	0	0.00	231.50	1	7,210	0.01%
2022/02/07	0	0.00	12	237.13	244.50	-12	7,154	-0.17%
2022/01/21	0	0.00	2	248.50	246.50	-2	7,184	-0.03%
2022/01/20	1	248.50	2	250.21	248.00	-1	7,168	-0.01%
2022/01/19	1	244.50	0	0.00	245.00	1	7,146	0.01%
2022/01/18	11	244.36	22	246.14	245.50	-11	7,196	-0.15%
2022/01/17	122	230.56	14	235.18	243.50	108	7,187	1.50%	大買/鉅額交易
2022/01/14	3	231.00	4	222.50	232.00	-1	7,196	-0.01%
2022/01/13	0	223.50	4	232.50	221.00	-4	7,290	-0.05%
2022/01/12	4	228.88	7	225.57	229.50	-3	7,377	-0.04%
2022/01/11	0	0.00	9.5	229.61	228.00	-9.5	7,437	-0.13%
2022/01/10	1.5	240.33	1	242.00	238.00	0.5	7,413	0.01%
2022/01/07	0	0.00	14	237.46	237.00	-14	7,381	-0.19%
2022/01/06	2	247.25	0	0.00	241.00	2	7,317	0.03%
2022/01/05	6	261.92	0	0.00	253.50	6	7,230	0.08%
2022/01/04	16	266.06	6	264.00	263.50	10	7,196	0.14%
2022/01/03	4	279.00	6	275.83	272.50	-2	7,341	-0.03%
2021/12/30	10	278.60	5	277.70	278.50	5	7,310	0.07%
2021/12/29	21	277.17	18	281.67	285.00	3	7,225	0.04%
2021/12/28	7.1	274.63	171	276.34	278.50	-163.9	7,083	-2.31%	大賣/鉅額交易
2021/12/27	157	266.92	13	266.27	267.50	144	6,790	2.12%	大買/鉅額交易
2021/12/24	7	260.14	229	257.57	254.50	-222	6,658	-3.33%	大賣/鉅額交易
2021/12/23	7	265.36	6	269.08	262.00	1	6,584	0.02%
2021/12/22	122	270.49	88	273.61	258.00	34	6,494	0.52%	大買/
2021/12/21	0	0.00	2	257.25	257.50	-2	6,406	-0.03%
2021/12/20	9	260.28	1	264.50	256.50	8	6,383	0.13%
2021/12/17	22	266.59	54	271.36	267.50	-32	6,339	-0.50%
2021/12/16	222	269.05	16	270.00	268.00	206	6,270	3.29%	大買/鉅額交易
2021/12/15	10	253.50	10	245.80	253.50	0	6,068	0.00%
2021/12/14	2	234.00	13	236.88	230.50	-11	5,974	-0.18%
2021/12/13	1	243.50	0	0.00	245.50	1	5,916	0.02%
2021/12/10	2	243.75	2	245.50	245.00	0	5,889	0.00%
2021/12/09	10	243.05	2	243.75	243.50	8	5,839	0.14%
2021/12/08	9	247.56	21	246.76	244.50	-12	5,798	-0.21%
2021/12/07	27	252.57	23	264.98	247.00	4	5,733	0.07%
2021/12/06	23	261.63	12	259.50	262.00	11	5,608	0.20%
2021/12/03	18	255.31	58	254.33	255.00	-40	5,638	-0.71%
2021/12/02	4	259.75	11	254.32	254.00	-7	5,665	-0.12%
2021/12/01	5	262.20	21	262.81	268.00	-16	5,729	-0.28%
2021/11/30	10	262.80	12	264.25	257.50	-2	5,710	-0.04%
2021/11/29	24	253.69	9	254.56	256.00	15	5,590	0.27%
2021/11/26	33	246.85	128	254.09	266.50	-95	5,398	-1.76%	大賣/
2021/11/25	53	239.93	179	239.77	242.50	-126	5,002	-2.52%	大賣/鉅額交易
2021/11/24	355	231.02	34	230.94	234.00	321	4,767	6.73%	大買/鉅額交易
2021/11/23	30	227.27	19	228.47	226.00	11	4,604	0.24%
2021/11/22	20	232.28	2	237.00	234.00	18	4,539	0.40%
2021/11/19	8	238.63	101	235.99	238.00	-93	4,493	-2.07%	大賣/
2021/11/18	27	237.33	139	239.76	238.50	-112	4,360	-2.57%	大賣/鉅額交易
2021/11/17	276	230.74	307	220.85	233.50	-31	4,163	-0.74%	大買/大賣/
2021/11/16	19	211.47	4	209.63	214.50	15	3,929	0.38%
2021/11/15	3	203.50	7	205.86	213.00	-4	3,810	-0.10%
2021/11/12	255	196.41	7	193.00	194.00	248	3,621	6.85%	大買/鉅額交易
2021/11/11	12	184.88	4	183.25	183.00	8	3,499	0.23%
2021/11/10	8	181.69	61	181.72	180.00	-53	3,482	-1.52%
2021/11/09	3	179.17	36	179.00	177.00	-33	3,430	-0.96%
2021/11/08	15	180.60	16	176.88	182.50	-1	3,428	-0.03%
2021/11/05	1	179.00	0	0.00	179.00	1	3,436	0.03%
2021/11/03	2	183.75	0	0.00	180.00	2	3,440	0.06%
2021/11/02	11	195.32	128	192.56	185.00	-117	3,428	-3.41%	大賣/鉅額交易
2021/11/01	110	192.92	3	188.33	193.00	107	3,324	3.22%	大買/鉅額交易
2021/10/29	10	185.05	6	186.42	182.50	4	3,249	0.12%
2021/10/28	1	180.00	2	182.25	183.50	-1	3,203	-0.03%
2021/10/27	2	179.00	8	180.13	182.00	-6	3,207	-0.19%
2021/10/26	4	177.75	29	180.43	173.50	-25	3,217	-0.78%
2021/10/25	4	188.75	11	184.36	184.00	-7	3,180	-0.22%
2021/10/22	19	184.16	18	183.64	182.50	1	3,300	0.03%
2021/10/21	23	181.11	6	181.83	183.50	17	3,368	0.50%
2021/10/20	30	171.07	104.1	177.99	179.00	-74.1	3,258	-2.27%	大賣/
2021/10/19	106	170.60	20	171.13	171.50	86	3,263	2.64%	大買/
2021/10/18	4	156.75	2	155.75	156.00	2	3,270	0.06%
2021/10/15	2	152.50	0	0.00	152.00	2	3,285	0.06%
2021/10/14	2	156.50	0	0.00	153.50	2	3,305	0.06%
2021/10/13	0	0.00	5	158.00	152.50	-5	3,340	-0.15%
2021/10/12	10	161.50	20	164.68	161.50	-10	3,334	-0.30%
2021/10/08	21	168.57	4	168.25	168.50	17	3,332	0.51%
2021/10/07	15	159.00	0	0.00	160.50	15	3,196	0.47%
2021/10/06	0	0.00	202	150.73	149.00	-202	3,349	-6.03%	大賣/鉅額交易
2021/10/05	54	144.32	18	150.89	151.00	36	3,409	1.06%
2021/10/04	152	147.86	31	146.31	146.00	121	3,412	3.55%	大買/鉅額交易
2021/10/01	1	159.50	1	155.00	149.00	0	3,430	0.00%
2021/09/29	6	160.08	1	159.50	160.50	5	3,633	0.14%
2021/09/28	22	163.00	3	167.17	166.50	19	3,652	0.52%
2021/09/24	0	0.00	1	156.50	157.00	-1	3,601	-0.03%
2021/09/23	0	0.00	2	155.75	154.50	-2	3,649	-0.05%
2021/09/22	2	146.25	2	146.00	149.00	0	3,659	0.00%
2021/09/17	3	147.00	1	147.00	148.50	2	3,714	0.05%
2021/09/16	1	149.50	0	0.00	148.50	1	3,742	0.03%
2021/09/14	0	0.00	2	153.75	151.00	-2	4,022	-0.05%
2021/09/13	1	150.00	2	154.50	150.00	-1	4,151	-0.02%
2021/09/10	6	149.08	0	0.00	151.00	6	4,416	0.14%
2021/09/09	9	153.39	8	150.00	154.50	1	4,614	0.02%
2021/09/08	12	143.21	4	149.38	151.00	8	4,587	0.17%
2021/09/07	30	148.90	4	151.50	148.50	26	4,472	0.58%
2021/09/06	7	167.43	899	161.06	157.00	-892	4,354	-20.49%	大賣/鉅額交易
2021/09/03	6	174.33	48	176.68	174.00	-42	4,324	-0.97%
2021/09/02	40	181.50	6	177.75	181.50	34	4,266	0.80%
2021/09/01	1	158.00	2	160.75	165.00	-1	4,224	-0.02%
2021/08/23	0	0.00	2	154.25	158.50	-2	4,346	-0.05%
2021/08/19	2	149.00	2	146.00	144.00	0	4,400	0.00%
2021/08/17	2	150.75	0	0.00	148.00	2	4,427	0.05%
2021/08/16	1	156.00	2	160.00	160.50	-1	4,419	-0.02%
2021/08/13	1	158.00	1	163.50	159.00	0	4,426	0.00%
2021/08/12	0	0.00	7	162.50	162.50	-7	4,433	-0.16%
2021/08/09	7	171.36	0	0.00	168.00	7	4,463	0.16%
2021/08/06	6	177.83	0	0.00	177.00	6	4,481	0.13%
2021/08/05	0	0.00	3	180.83	183.50	-3	4,521	-0.07%
2021/08/04	3	177.83	0	0.00	176.50	3	4,566	0.07%
2021/08/03	7	179.86	3	178.67	179.00	4	4,593	0.09%
2021/08/02	7	173.57	4	176.38	175.00	3	4,581	0.07%
2021/07/30	0	0.00	449	179.41	179.00	-449	4,574	-9.81%	大賣/鉅額交易
2021/07/29	2	183.50	0	0.00	184.50	2	4,540	0.04%
2021/07/28	107	185.32	53	203.24	178.50	54	4,513	1.20%	大買/
2021/07/27	203	200.59	7	194.29	193.00	196	4,381	4.47%	大買/鉅額交易
2021/07/26	70	188.20	69	185.45	183.50	1	4,245	0.02%
2021/07/23	21	179.80	47	187.73	174.50	-26	4,182	-0.62%
2021/07/22	32	188.34	214	184.79	190.00	-182	4,072	-4.47%	大賣/鉅額交易
2021/07/21	2	173.00	5	175.10	173.00	-3	3,988	-0.08%
2021/07/20	5	171.90	0	0.00	168.50	5	3,989	0.13%
2021/07/19	6	175.67	102	182.20	176.00	-96	3,969	-2.42%	大賣/
2021/07/16	1	176.00	1	179.00	176.00	0	3,981	0.00%
2021/07/15	3	173.50	7	177.00	180.00	-4	4,027	-0.10%
2021/07/14	8	179.00	4	177.00	176.00	4	4,054	0.10%
2021/07/13	2	182.00	8	188.19	181.50	-6	3,993	-0.15%
2021/07/12	109	179.87	54	179.60	174.50	55	3,843	1.43%	大買/
2021/07/09	4	171.38	31	172.74	167.50	-27	3,825	-0.71%
2021/07/08	2	175.00	72	177.90	174.50	-70	3,889	-1.80%
2021/07/07	20	174.25	144	174.36	175.50	-124	3,884	-3.19%	大賣/鉅額交易
2021/07/06	265	176.98	49.5	176.01	175.50	215.5	3,859	5.58%	大買/鉅額交易
2021/07/05	2	164.25	8	163.31	164.00	-6	3,728	-0.16%
2021/07/02	79	160.94	3	159.17	159.00	76	3,826	1.99%
2021/07/01	2	155.25	3	154.50	154.50	-1	3,869	-0.03%
2021/06/30	6	162.17	5	162.20	161.50	1	3,948	0.03%
2021/06/29	43	162.85	0	0.00	158.00	43	3,962	1.09%
2021/06/28	4	167.63	9	165.67	161.00	-5	4,011	-0.12%
2021/06/25	6	168.00	24	170.08	169.00	-18	4,261	-0.42%
2021/06/24	5	163.60	79	165.16	168.00	-74	4,637	-1.60%
2021/06/23	358	164.97	12	166.33	171.00	346	4,842	7.15%	大買/鉅額交易
2021/06/22	173	160.41	78	157.22	155.50	95	4,777	1.99%	大買/
2021/06/21	48	158.02	61	159.25	157.00	-13	4,649	-0.28%
2021/06/18	13	155.35	6.1	155.04	158.00	6.9	4,427	0.16%
2021/06/17	33	143.06	0	0.00	144.00	33	4,262	0.77%
2021/06/15	0	0.00	15	142.80	143.00	-15	4,321	-0.35%
2021/06/11	72	151.09	65	147.12	145.00	7	4,348	0.16%
2021/06/10	10	147.25	101	144.30	148.00	-91	4,339	-2.10%	大賣/
2021/06/09	112	144.06	21	142.62	141.00	91	4,371	2.08%	大買/
2021/06/08	1	141.50	1	139.00	138.50	0	4,462	0.00%
2021/06/07	2	139.00	1	140.00	140.50	1	4,735	0.02%
2021/06/04	2	139.25	1	140.00	138.00	1	4,869	0.02%
2021/06/03	1	142.00	3	140.83	143.00	-2	4,885	-0.04%
2021/06/02	1	134.00	0	0.00	134.00	1	4,857	0.02%
2021/06/01	3	140.00	3	139.67	139.00	0	4,842	0.00%
2021/05/28	2	139.75	1	140.50	140.50	1	4,859	0.02%
2021/05/13	1	124.00	1	126.50	125.50	0	5,000	0.00%
2021/05/12	3	120.83	4	120.50	120.00	-1	4,940	-0.02%
2021/05/11	1	126.00	1	125.50	124.00	0	4,870	0.00%
2021/05/07	20	140.50	11	134.09	141.00	9	4,821	0.19%
2021/05/03	0	0.00	10	140.00	139.50	-10	4,706	-0.21%
2021/04/29	5	145.50	0	0.00	144.00	5	4,684	0.11%
2021/04/28	1	146.00	19	144.11	145.50	-18	4,670	-0.39%
2021/04/27	2	148.00	0	0.00	143.00	2	4,655	0.04%
2021/04/26	0	0.00	1	147.50	148.00	-1	4,628	-0.02%
2021/04/22	1	143.50	0	0.00	140.00	1	4,555	0.02%
2021/04/21	0	0.00	5	151.50	151.50	-5	4,494	-0.11%
2021/04/20	2	146.00	2	147.00	147.50	0	4,425	0.00%
2021/04/19	0.1	142.00	0.1	142.00	140.50	0	4,364	0.00%
2021/04/16	13	144.00	13	145.77	144.00	0	4,352	0.00%
2021/04/14	0	0.00	1	140.00	138.00	-1	4,238	-0.02%
2021/04/13	14	144.36	10	145.00	143.50	4	4,151	0.10%
2021/04/12	10	142.50	10	145.00	142.50	0	4,111	0.00%
2021/04/09	18	146.97	15	147.83	146.50	3	4,057	0.07%
2021/04/08	4	150.25	12	156.00	150.00	-8	4,001	-0.20%
2021/04/07	10	143.50	34	145.43	145.50	-24	3,843	-0.62%
2021/04/06	40	152.13	21	151.74	150.50	19	3,767	0.50%
2021/04/01	11	147.36	11	147.91	147.00	0	3,651	0.00%
2021/03/31	17.1	149.65	112.1	149.99	149.50	-95.1	3,576	-2.66%	大賣/
2021/03/30	31	149.65	27.5	146.38	152.00	3.5	3,469	0.10%
2021/03/29	13	148.69	202	148.78	146.00	-189	3,154	-5.99%	大賣/鉅額交易
2021/03/26	136	141.69	7.2	135.57	143.00	128.9	2,735	4.71%	大買/鉅額交易
2021/03/25	0	0.00	1.1	127.27	130.00	-1.1	2,389	-0.05%
2021/03/24	10	115.75	4	117.63	118.50	6	2,307	0.26%
2021/03/23	4	114.75	145	116.56	115.50	-141	2,283	-6.18%	大賣/鉅額交易
2021/03/22	62	115.40	9	117.56	120.50	53	2,217	2.39%
2021/03/19	2	115.25	16	114.00	113.50	-14	2,166	-0.65%
2021/03/18	1.1	116.05	3	115.33	118.00	-2	2,149	-0.09%
2021/03/17	21	116.50	27	116.00	117.00	-6	2,108	-0.28%
2021/03/16	7	122.86	2	119.50	120.00	5	2,068	0.24%
2021/03/15	6	120.00	4	119.25	120.00	2	1,969	0.10%
2021/03/12	16	116.03	13	116.12	115.50	3	1,878	0.16%
2021/03/11	17	109.18	27	109.37	113.00	-10	1,784	-0.56%
2021/03/10	43	104.14	88	103.58	106.50	-45	1,502	-2.99%
2021/03/09	0	0.00	1	102.00	97.00	-1	1,346	-0.07%
2021/03/08	43	98.53	0	0.00	101.00	43	1,307	3.29%
2021/03/04	0	0.00	2	97.25	98.00	-2	1,276	-0.16%
2021/03/03	2	101.50	2	101.50	99.20	0	1,254	0.00%
2021/03/02	42	98.05	0	0.00	98.00	42	1,209	3.47%
2021/02/25	69	98.33	6	97.67	96.50	63	1,182	5.33%
2021/02/24	11	99.92	7	99.70	101.00	4	1,053	0.38%
2021/02/23	0	0.00	2	90.70	92.20	-2	881	-0.23%
2021/02/19	0	0.00	1	88.30	89.00	-1	812	-0.12%
2021/02/18	1	87.10	1	87.90	86.70	0	794	0.00%
2021/02/17	10	84.36	0	0.00	86.40	10	775	1.29%
2021/01/28	20	81.47	0	0.00	81.20	20	816	2.45%
2021/01/19	1	84.70	0	0.00	84.50	1	780	0.13%
2021/01/15	0	0.00	1	86.20	85.30	-1	781	-0.13%
2021/01/14	1	86.20	1	86.10	86.50	0	775	0.00%
2021/01/13	1	84.70	0	0.00	84.70	1	762	0.13%
2021/01/12	20	85.00	0	0.00	84.70	20	759	2.63%
2021/01/11	0	0.00	17	85.99	86.30	-17	750	-2.26%
2021/01/07	1	85.20	0	0.00	84.90	1	748	0.13%
2021/01/05	0	0.00	11	86.28	86.50	-11	745	-1.47%
2021/01/04	0	0.00	1	86.70	86.50	-1	755	-0.13%
2020/12/30	1	85.40	0	0.00	85.50	1	794	0.13%
2020/12/25	0	86.30	0	0.00	86.10	0	799	0.00%
2020/12/23	0.3	83.40	0	0.00	84.00	0.3	791	0.04%
2020/12/17	0	86.40	0	0.00	85.80	0	786	0.00%
2020/12/16	0	0.00	1	86.10	85.80	-1	796	-0.13%
2020/12/15	1	85.10	0	0.00	85.10	1	803	0.12%
2020/12/14	0	0.00	1	87.90	87.80	-1	789	-0.13%
2020/12/11	1	85.10	0	0.00	85.50	1	774	0.13%
2020/12/10	0	0.00	2	86.60	86.70	-2	763	-0.26%
2020/12/09	0	0.00	1	88.50	88.00	-1	753	-0.13%
2020/12/08	3	88.20	32	88.25	88.10	-29	739	-3.92%
2020/12/07	9	90.03	32	88.83	90.80	-23	696	-3.30%
2020/12/03	0	0.00	1	86.50	86.30	-1	652	-0.15%
2020/12/01	1	85.20	3	85.30	85.40	-2	643	-0.31%
2020/11/27	1	87.30	0	0.00	86.80	1	643	0.16%
2020/11/25	5	86.80	1.3	87.87	86.60	3.7	636	0.58%
2020/11/24	4	87.23	6	88.38	87.70	-2	613	-0.33%
2020/11/23	1	85.20	31	85.13	85.70	-30	570	-5.26%
2020/11/19	0	0.00	0	82.70	82.90	0	552	-0.01%
2020/11/17	0	0.00	1	83.00	82.50	-1	586	-0.17%
2020/11/12	11	82.67	0	0.00	82.30	11	624	1.76%
2020/11/11	20	83.70	0	0.00	83.60	20	627	3.19%
2020/11/10	1	84.30	0	0.00	84.00	1	617	0.16%
2020/11/09	83	89.14	7	86.09	84.50	76	617	12.31%
2020/11/06	0	0.00	1	81.50	81.90	-1	589	-0.17%
2020/11/04	0	0.00	1	79.90	79.70	-1	601	-0.17%
2020/11/03	0	0.00	1	79.00	79.00	-1	617	-0.16%
2020/10/29	1	79.40	1	78.80	79.80	0	655	0.00%
2020/10/28	1	80.60	0	0.00	79.70	1	660	0.15%
2020/10/26	1	81.10	2	82.10	80.30	-1	694	-0.14%
2020/10/16	1	80.20	0	0.00	80.10	1	836	0.12%
2020/10/15	1	81.80	0	0.00	81.10	1	852	0.12%
2020/10/13	0	0.00	1	82.40	82.70	-1	874	-0.11%
2020/10/12	1	82.10	10	82.69	82.20	-9	871	-1.03%
2020/10/08	5	81.80	0	0.00	82.00	5	880	0.57%
2020/10/07	6	81.83	6	82.42	81.60	0	880	0.00%
2020/09/30	1	78.30	71	77.87	78.20	-70	930	-7.52%
2020/09/25	1	75.60	0	0.00	75.20	1	1,040	0.10%
2020/09/23	0	0.00	40	78.81	78.50	-40	1,058	-3.78%
2020/09/21	1	80.80	0	0.00	80.10	1	1,071	0.09%
2020/09/18	0	0.00	1	80.80	80.80	-1	1,076	-0.09%
2020/09/15	1	77.60	0	0.00	77.60	1	1,124	0.09%
2020/09/10	0	0.00	50	77.38	77.20	-50	1,168	-4.28%
2020/09/08	0	0.00	20	78.65	78.40	-20	1,201	-1.66%
2020/09/07	5	80.00	50	79.93	79.20	-45	1,232	-3.65%
2020/09/03	4	81.30	0	0.00	81.20	4	1,356	0.29%
2020/09/01	2	78.50	54	78.59	78.80	-52	1,565	-3.32%
2020/08/31	1	79.10	0	0.00	79.10	1	1,581	0.06%
2020/08/28	0	0.00	20	80.51	80.60	-20	1,588	-1.26%
2020/08/26	1	81.10	0	0.00	81.00	1	1,611	0.06%
2020/08/24	2	80.00	1	80.80	80.80	1	1,648	0.06%
2020/08/21	0	0.00	2	78.85	79.90	-2	1,696	-0.12%
2020/08/20	1	73.20	41	76.00	75.40	-40	1,733	-2.31%
2020/08/19	1	80.10	96	80.18	79.90	-95	1,722	-5.52%
2020/08/17	1	81.20	0	0.00	81.20	1	1,762	0.06%
2020/08/13	6	81.23	46	81.24	81.10	-40	1,939	-2.06%
2020/08/11	30	84.49	30	84.41	83.90	0	1,926	0.00%
2020/08/06	46	88.26	0	0.00	88.20	46	1,919	2.40%
2020/08/05	6	86.77	5	86.40	86.60	1	1,901	0.05%
2020/07/31	0	0.00	1	84.30	84.50	-1	1,899	-0.05%
2020/07/30	0	0.00	153	81.30	81.50	-153	1,892	-8.09%	大賣/鉅額交易
2020/07/29	153	84.81	3	85.93	85.20	150	1,879	7.98%	大買/鉅額交易
2020/07/24	0	0.00	10	90.75	88.00	-10	1,829	-0.55%
2020/07/20	2	83.95	0	0.00	85.50	2	1,753	0.11%
2020/07/15	1	87.10	1	86.30	85.70	0	1,734	0.00%
2020/07/10	0	0.00	4	87.20	86.00	-4	1,726	-0.23%
2020/07/09	12	91.08	2	91.00	89.80	10	1,708	0.59%
2020/07/08	5	87.54	11	87.32	88.10	-6	1,656	-0.36%
2020/07/07	54	87.54	4	87.00	86.00	50	1,625	3.08%
2020/07/06	4	86.45	5.5	85.55	87.10	-1.5	1,582	-0.10%
2020/07/03	2	85.00	6	85.15	84.60	-4	1,558	-0.26%
2020/07/02	2	84.20	4	84.33	84.70	-2	1,556	-0.13%
2020/07/01	2	83.60	3	83.43	83.40	-1	1,548	-0.06%
2020/06/29	6	82.50	6	82.30	82.00	0	1,545	0.00%
2020/06/24	18	84.87	16	84.69	84.10	2	1,543	0.13%
2020/06/23	2	82.40	0	0.00	81.90	2	1,543	0.13%
2020/06/19	1	81.60	0	0.00	81.30	1	1,582	0.06%
2020/06/18	2	81.20	0	0.00	82.10	2	1,579	0.13%
2020/06/16	0	0.00	1	79.80	79.80	-1	1,558	-0.06%
2020/06/15	0	78.90	0	0.00	78.90	0	1,567	0.00%
2020/06/12	0	81.00	1	79.50	81.00	-1	1,553	-0.06%
2020/06/11	7	83.20	2	82.70	82.70	5	1,526	0.33%
2020/06/10	7	86.46	3	86.27	84.70	4	1,511	0.26%
2020/06/09	39	85.60	10	85.95	86.10	29	1,443	2.01%
2020/06/08	10	83.89	5	85.62	87.50	5	1,377	0.36%
2020/06/01	0	0.00	2	79.30	81.00	-2	1,248	-0.16%
2020/05/29	100	78.50	1	78.70	78.80	99	1,224	8.09%
2020/05/28	53	78.93	4	79.85	77.60	49	1,208	4.05%
2020/05/27	51	77.89	1	78.00	76.90	50	1,145	4.37%
2020/05/26	25	74.71	0	0.00	74.00	25	1,100	2.27%
2020/05/22	1	74.80	1	75.30	74.80	0	1,065	0.00%
2020/05/21	4	79.00	4	77.50	77.90	0	1,040	0.00%
2020/05/20	4	76.28	15	76.84	78.30	-11	946	-1.16%
2020/05/19	0	0.00	2	71.05	71.20	-2	860	-0.23%
2020/05/14	0	0.00	1	72.30	70.50	-1	845	-0.12%
2020/05/13	0	0.00	2	71.15	71.10	-2	832	-0.24%
2020/05/12	0	0.00	11	70.38	70.30	-11	827	-1.33%
2020/05/11	2	71.30	0	0.00	71.30	2	824	0.24%
2020/05/08	0	0.00	1	70.80	71.00	-1	823	-0.12%
2020/05/07	2	71.45	6	71.08	70.90	-4	822	-0.49%
2020/05/05	3	69.50	1	69.10	69.80	2	828	0.24%
2020/05/04	80	67.62	1	68.20	68.50	79	829	9.52%
2020/04/29	2	65.90	0	0.00	66.20	2	828	0.24%
2020/04/28	10	65.06	0	0.00	64.90	10	827	1.21%
2020/04/24	1	63.80	0	0.00	63.70	1	865	0.12%
2020/04/23	0	0.00	1	63.40	63.40	-1	867	-0.12%
2020/04/17	0	0.00	3	65.10	64.20	-3	862	-0.35%
2020/04/16	0	0.00	3	64.00	64.50	-3	852	-0.35%
2020/04/15	3	63.40	0	0.00	63.40	3	842	0.36%
2020/04/08	0	0.00	9	62.30	62.80	-9	847	-1.06%
2020/03/30	3	58.60	3	59.70	60.90	0	831	0.00%
2020/03/27	19	62.52	222	61.76	59.70	-203	839	-24.18%	大賣/鉅額交易
2020/03/26	2	57.55	1	58.00	58.40	1	796	0.13%
2020/03/20	1	50.30	0	0.00	50.50	1	780	0.13%
2020/03/19	0	0.00	40	49.89	47.20	-40	776	-5.15%
2020/03/18	0	0.00	1	54.90	52.30	-1	779	-0.13%
2020/03/17	91	56.31	0	0.00	55.30	91	790	11.51%
2020/03/16	1	58.10	0	0.00	58.10	1	822	0.12%
2020/03/12	0	0.00	50	67.12	66.80	-50	869	-5.75%
2020/03/11	41	74.20	12	74.69	71.50	29	880	3.29%
2020/03/09	35	71.38	0	0.00	70.00	35	950	3.68%
2020/03/06	6	71.40	0	0.00	71.30	6	952	0.63%
2020/02/26	0	0.00	10	71.43	70.70	-10	1,265	-0.79%
2020/02/25	0	0.00	1	69.70	72.00	-1	1,269	-0.08%
2020/02/19	1	70.40	1	71.40	71.20	0	1,299	0.00%
2020/02/13	9	71.70	3	71.03	70.90	6	1,527	0.39%
2020/02/11	1	70.20	0	0.00	71.20	1	1,584	0.06%
2020/02/07	0	0.00	1	69.90	69.90	-1	1,624	-0.06%
2020/02/06	2	72.25	0	0.00	71.60	2	1,705	0.12%
2020/02/05	135	69.90	1	70.00	70.00	134	1,732	7.73%	大買/鉅額交易
2020/02/04	1	68.00	1	68.50	69.20	0	1,743	0.00%
2020/02/03	1	65.20	4	65.48	67.10	-3	1,766	-0.17%
2020/01/31	2	70.55	1	71.30	70.80	1	1,789	0.06%
2020/01/30	1	71.70	2	72.90	72.30	-1	1,924	-0.05%
2020/01/20	29	79.90	1	79.60	79.60	28	1,948	1.44%
2020/01/17	0	0.00	34	78.09	78.00	-34	2,088	-1.63%
2020/01/16	0	0.00	7	78.07	78.00	-7	2,141	-0.33%
2020/01/14	27	78.20	0	0.00	78.40	27	2,160	1.25%
2020/01/13	34	78.20	0	0.00	78.20	34	2,187	1.55%
2020/01/09	3	77.20	3	77.33	77.00	0	2,392	0.00%
2020/01/02	1	78.70	1	79.30	79.30	0	2,381	0.00%
2019/12/30	1	78.70	1	78.80	78.20	0	2,378	0.00%
2019/12/26	1	77.50	1	78.10	77.60	0	2,374	0.00%
2019/12/25	2	78.30	0	0.00	78.30	2	2,364	0.08%
2019/12/24	1	80.10	1	80.70	78.80	0	2,360	0.00%
2019/12/20	1	78.50	0	0.00	79.50	1	2,331	0.04%
2019/12/19	0	0.00	1	78.70	78.70	-1	2,324	-0.04%
2019/12/18	0	0.00	2	79.95	80.70	-2	2,305	-0.09%
2019/12/17	1	80.40	0	0.00	79.90	1	2,298	0.04%
2019/12/13	1	79.80	1	79.70	79.70	0	2,291	0.00%
2019/12/12	1	80.20	1	79.90	80.10	0	2,267	0.00%
2019/12/11	3	81.00	3	80.57	80.70	0	2,243	0.00%
2019/12/10	0	0.00	51	80.63	81.70	-51	2,204	-2.31%
2019/12/09	2	79.50	1	78.10	78.10	1	2,133	0.05%
2019/12/06	4	79.50	1.7	79.15	78.70	2.3	2,111	0.11%
2019/12/05	1	79.10	1	79.80	79.80	0	2,076	0.00%
2019/12/04	7	78.67	1	79.50	79.00	6	2,019	0.30%
2019/12/02	3	78.33	31	76.59	75.10	-28	1,955	-1.43%
2019/11/29	55	81.43	5	81.24	76.50	50	1,889	2.65%
2019/11/27	0	0.00	1	75.30	74.30	-1	1,658	-0.06%
2019/11/22	0	0.00	4	72.20	72.30	-4	1,641	-0.24%
2019/11/21	1	73.60	0	0.00	73.90	1	1,631	0.06%
2019/11/19	4	75.25	0	0.00	74.50	4	1,603	0.25%
2019/11/14	37	75.40	1	77.50	78.40	36	1,526	2.36%
2019/11/13	32	76.76	0	0.00	76.20	32	1,463	2.19%
2019/11/11	1	71.20	0	0.00	71.00	1	1,355	0.07%
2019/11/06	0	0.00	11	74.62	75.00	-11	1,281	-0.86%
2019/11/05	2	77.30	23	77.99	76.50	-21	1,254	-1.67%
2019/11/04	20	75.65	1	75.20	75.50	19	1,166	1.63%
2019/10/31	0	0.00	150	74.31	74.40	-150	1,114	-13.46%	大賣/鉅額交易
2019/10/30	1	75.70	45	76.80	76.90	-44	1,100	-4.00%
2019/10/29	3	76.43	37.5	76.25	75.90	-34.5	1,083	-3.19%
2019/10/28	20	69.75	5	72.10	72.90	15	947	1.58%
2019/10/25	232	71.26	29	72.27	69.90	203	895	22.66%	大買/鉅額交易
2019/10/24	92	68.28	2	68.70	69.40	90	745	12.07%
2019/10/23	2	66.85	0	0.00	66.70	2	692	0.29%
2019/10/22	1	67.00	0	0.00	67.80	1	685	0.15%
2019/10/21	2.9	66.77	0	0.00	66.80	2.9	681	0.43%
2019/10/18	2	68.45	2	69.90	69.00	0	651	0.00%
2019/10/17	57	66.24	4	67.95	68.40	53	549	9.64%
2019/10/16	1	62.60	0	0.00	62.20	1	445	0.22%
2019/10/08	30	61.93	0	0.00	61.50	30	433	6.92%
2019/10/07	1	61.70	0	0.00	61.60	1	429	0.23%
2019/10/03	1	62.40	0	0.00	62.60	1	427	0.23%
2019/10/02	0	0.00	2	62.65	63.10	-2	428	-0.47%
2019/09/27	0	0.00	13	60.48	62.20	-13	421	-3.09%
2019/09/19	0	0.00	1	62.70	62.50	-1	427	-0.23%
2019/09/10	0	0.00	3	59.80	59.40	-3	405	-0.74%
2019/09/09	0	0.00	5	60.00	59.80	-5	403	-1.24%
2019/08/29	0	0.00	5	58.50	58.30	-5	370	-1.35%
2019/08/28	0.1	57.90	8	57.39	57.90	-7.9	367	-2.15%
2019/08/26	1	55.70	0	0.00	55.80	1	358	0.28%
2019/08/05	1	56.90	0	0.00	55.80	1	334	0.30%
2019/07/29	4	62.78	0	0.00	62.70	4	289	1.38%
2019/07/24	7	61.63	0	0.00	62.20	7	273	2.56%
2019/07/23	20	61.83	0	0.00	61.40	20	269	7.42%
2019/07/17	1	60.60	0	0.00	60.60	1	254	0.39%
2019/07/03	0	0.00	1	59.40	59.40	-1	266	-0.38%
2019/06/12	1	54.70	2	56.00	55.60	-1	305	-0.33%
2019/05/16	0	0.00	2.2	60.43	60.00	-2.2	378	-0.58%
2019/05/13	0	0.00	1	59.40	59.40	-1	390	-0.26%
2019/04/09	2	64.50	0	0.00	64.20	2	412	0.49%
2019/04/02	1	66.00	0	0.00	65.50	1	398	0.25%
2019/03/27	1	65.00	0	0.00	64.80	1	393	0.25%
2019/03/18	1	63.80	10	63.66	62.80	-9	414	-2.17%
2019/03/12	1	64.80	2	64.50	64.10	-1	417	-0.24%
2019/03/11	0	0.00	4	64.08	63.80	-4	419	-0.95%
2019/03/05	1	66.80	0	0.00	66.00	1	431	0.23%
2019/02/26	1	63.70	0	0.00	63.70	1	408	0.24%
2019/02/25	1	64.50	0	0.00	63.80	1	418	0.24%
2019/02/19	0.3	63.50	0	0.00	63.80	0.3	454	0.07%
2019/02/13	1	64.80	0	0.00	64.50	1	459	0.22%
2019/02/11	0	0.00	2	63.70	63.80	-2	461	-0.43%
2019/01/21	2	63.40	0	0.00	62.70	2	517	0.39%
2019/01/18	7	62.63	0	0.00	62.70	7	523	1.34%
2019/01/16	2	61.55	0	0.00	61.60	2	535	0.37%
2019/01/15	6	61.45	0	0.00	61.30	6	538	1.11%
2018/12/28	1	60.60	0	0.00	60.40	1	615	0.16%
2018/12/20	0	0.00	2	64.30	63.90	-2	696	-0.29%
2018/12/19	0	0.00	4	64.83	64.60	-4	701	-0.57%
2018/12/14	0	0.00	2	66.70	65.40	-2	735	-0.27%
2018/12/11	0	0.00	1	63.00	63.60	-1	761	-0.13%
2018/12/10	0	0.00	7	62.61	62.80	-7	781	-0.90%
2018/11/30	0	0.00	1	63.70	64.30	-1	1,096	-0.09%
2018/11/28	0.6	63.60	0	0.00	63.70	0.6	1,113	0.05%
2018/11/27	0.3	63.30	0	0.00	63.30	0.3	1,107	0.03%
2018/11/20	35	61.92	0	0.00	62.00	35	1,131	3.09%
2018/11/19	1	59.40	0	0.00	59.80	1	1,129	0.09%
2018/11/16	1	58.70	0	0.00	58.50	1	1,142	0.09%
2018/11/15	2	58.85	0	0.00	58.40	2	1,162	0.17%
2018/11/14	8	57.88	0	0.00	58.00	8	1,193	0.67%
2018/11/05	0	0.00	5	57.10	58.20	-5	1,276	-0.39%
2018/11/02	0	0.00	1	55.60	56.50	-1	1,287	-0.08%
2018/10/31	1	53.80	1	53.40	52.80	0	1,316	0.00%
2018/10/24	1	53.00	0	0.00	53.20	1	1,379	0.07%
2018/10/22	0	0.00	1	55.20	55.40	-1	1,410	-0.07%
2018/10/19	0	0.00	1	55.60	55.10	-1	1,425	-0.07%
2018/10/15	0	0.00	3	56.50	56.50	-3	1,538	-0.19%
2018/10/12	1	55.80	1	55.80	55.90	0	1,564	0.00%
2018/10/11	5	54.78	0	0.00	54.60	5	1,580	0.32%
2018/10/08	0	0.00	4	61.40	61.40	-4	1,634	-0.24%
2018/10/05	0	0.00	105	60.17	60.00	-105	1,691	-6.21%	大賣/鉅額交易
2018/10/04	6	67.57	0	0.00	66.20	6	1,757	0.34%
2018/10/03	2	70.10	0	0.00	69.90	2	1,862	0.11%
2018/10/02	1	72.40	5	73.00	72.30	-4	1,903	-0.21%
2018/10/01	2	72.50	2	72.80	72.30	0	1,945	0.00%
2018/09/18	2	54.80	0	0.00	53.90	2	2,104	0.10%
2018/09/17	1	55.20	1	55.40	55.30	0	2,204	0.00%
2018/09/14	0	0.00	2	55.10	55.80	-2	2,257	-0.09%
2018/09/11	4	55.10	0	0.00	55.00	4	2,791	0.14%
2018/09/07	3	55.80	3	55.10	54.70	0	2,907	0.00%
2018/09/06	2	56.40	10	56.40	55.60	-8	3,054	-0.26%
2018/09/05	1	56.30	0	0.00	56.10	1	3,214	0.03%
2018/09/03	3	57.93	4	59.05	57.30	-1	3,740	-0.03%
2018/08/31	1	58.90	1	59.00	60.40	0	3,722	0.00%
2018/08/30	4	57.30	0	0.00	57.80	4	3,664	0.11%
2018/08/29	2	56.50	5	56.70	56.20	-3	3,679	-0.08%
2018/08/07	43	57.00	0	0.00	56.20	43	4,998	0.86%
2018/08/03	0	0.00	1	55.80	55.80	-1	4,990	-0.02%
2018/08/02	0	0.00	143	54.24	54.10	-143	4,993	-2.86%	大賣/鉅額交易
2018/07/30	0	0.00	3	57.07	56.50	-3	4,946	-0.06%
2018/07/27	0	0.00	0.8	58.10	58.10	-0.8	4,935	-0.02%
2018/07/25	1	58.00	0	0.00	58.00	1	4,905	0.02%
2018/07/24	2	57.60	1	58.10	57.90	1	4,890	0.02%
2018/07/23	0	0.00	1	56.50	56.30	-1	4,879	-0.02%
2018/07/16	5	58.74	2	59.65	58.10	3	4,892	0.06%
2018/07/11	0	0.00	1	57.70	56.90	-1	4,857	-0.02%
2018/07/06	1	54.10	1	53.40	56.20	0	4,852	0.00%
2018/07/04	1	58.50	1	57.60	56.20	0	4,802	0.00%
2018/07/03	0	0.00	5	60.18	59.00	-5	4,750	-0.11%
2018/07/02	1	59.00	0	0.00	59.00	1	4,663	0.02%
2018/06/29	0	0.00	1	60.10	58.80	-1	4,682	-0.02%
2018/06/28	3	59.60	0	0.00	58.30	3	4,687	0.06%
2018/06/27	7	60.59	6	61.82	59.40	1	4,809	0.02%
2018/06/26	1	59.00	4	60.30	61.50	-3	4,766	-0.06%
2018/06/25	0	0.00	3	58.40	59.20	-3	4,773	-0.06%
2018/06/22	1	60.10	7	60.11	59.00	-6	4,754	-0.13%
2018/06/21	19	61.69	4	62.63	63.00	15	4,657	0.32%
2018/06/20	450	58.95	6	57.45	59.40	444	4,408	10.07%	大買/鉅額交易
2018/06/19	0	0.00	1	58.10	57.40	-1	4,246	-0.02%
2018/06/15	7	61.50	0	0.00	59.90	7	4,207	0.17%
2018/06/14	2	61.45	8	60.96	60.40	-6	4,125	-0.15%
2018/06/13	8	61.01	2	60.35	58.00	6	3,945	0.15%
2018/06/12	133	61.37	33	61.11	60.60	100	3,782	2.64%	大買/
2018/06/11	13	57.12	6	56.70	58.00	7	3,466	0.20%
2018/06/08	0	0.00	3	53.77	54.00	-3	3,272	-0.09%
2018/06/07	3	53.13	0	0.00	52.90	3	3,245	0.09%
2018/06/05	0	0.00	3	52.83	52.10	-3	3,178	-0.09%
2018/06/04	1	53.50	5	54.72	53.60	-4	3,204	-0.12%
2018/05/31	62	56.51	35	57.60	53.50	27	3,126	0.86%
2018/05/30	4	57.50	504	56.96	57.20	-500	2,902	-17.23%	大賣/鉅額交易
2018/05/29	0	0.00	8	54.54	56.60	-8	2,395	-0.33%
2018/05/28	159	50.37	4	50.90	51.50	155	2,265	6.84%	大買/鉅額交易
2018/05/24	1	49.10	20	48.14	49.15	-19	2,134	-0.89%
2018/05/16	7	47.00	0	0.00	46.90	7	2,133	0.33%
2018/05/15	0	0.00	1	47.15	46.90	-1	2,184	-0.05%
2018/05/09	0	0.00	2	45.50	45.70	-2	2,476	-0.08%
2018/05/08	2	46.30	1	46.10	45.85	1	2,545	0.04%
2018/05/03	0	0.00	5	44.70	44.85	-5	2,972	-0.17%
2018/04/27	0	0.00	1	44.30	44.65	-1	3,058	-0.03%
2018/04/26	1	43.20	16	45.81	43.20	-15	3,057	-0.49%
2018/04/25	1	45.25	0	0.00	45.70	1	3,035	0.03%
2018/04/24	2	45.75	0	0.00	45.40	2	3,045	0.07%
2018/04/20	1	47.40	0	0.00	47.15	1	3,030	0.03%
2018/04/19	0	0.00	2	47.63	47.90	-2	3,022	-0.07%
2018/04/18	2	46.80	0	0.00	46.20	2	2,987	0.07%
2018/04/16	3	48.03	0	0.00	47.65	3	2,961	0.10%
2018/04/13	0	0.00	1	47.20	47.55	-1	2,945	-0.03%
2018/04/12	12	46.60	1	47.40	46.70	11	2,950	0.37%
2018/04/11	7	47.00	0	0.00	46.95	7	3,035	0.23%
2018/04/09	2	47.08	2	48.30	46.80	0	3,072	0.00%
2018/04/03	0	0.00	3	48.05	48.10	-3	3,066	-0.10%
2018/04/02	3	47.90	2	47.85	47.60	1	3,045	0.03%
2018/03/31	8	48.98	1	50.70	49.15	7	2,990	0.23%
2018/03/30	1	51.40	5	51.04	50.50	-4	2,963	-0.13%
2018/03/29	9	49.14	1	48.65	49.45	8	2,823	0.28%
2018/03/28	1	49.90	0	0.00	48.00	1	2,781	0.04%
2018/03/27	0	0.00	1	47.80	47.50	-1	2,661	-0.04%
2018/03/26	48	46.02	1	45.65	46.50	47	2,638	1.78%
2018/03/23	1	44.80	2	45.15	45.05	-1	2,643	-0.04%
2018/03/22	0	0.00	6	46.93	46.15	-6	2,622	-0.23%
2018/03/21	1	47.60	0	0.00	47.00	1	2,611	0.04%
2018/03/14	2	48.50	2	47.60	47.15	0	2,681	0.00%
2018/03/13	29	47.59	0	0.00	48.20	29	2,691	1.08%
2018/03/12	0.5	46.75	1	46.90	46.85	-0.5	2,670	-0.02%
2018/03/09	1	46.55	23	46.21	46.15	-22	2,664	-0.83%
2018/03/08	5	47.00	15	47.10	46.50	-10	2,639	-0.38%
2018/03/07	27.5	45.83	11	46.66	45.85	16.5	2,573	0.64%
2018/03/05	0	0.00	3	44.00	43.65	-3	2,532	-0.12%
2018/02/27	6	44.25	0	0.00	43.85	6	2,588	0.23%
2018/02/26	7	44.23	1	44.50	43.80	6	2,666	0.22%
2018/02/23	20	44.25	2	44.28	43.95	18	2,779	0.65%
2018/02/22	1	43.75	2	43.75	43.70	-1	2,798	-0.04%
2018/02/21	2	44.50	0	0.00	44.15	2	2,850	0.07%
2018/02/12	0	0.00	6	42.76	43.15	-6	2,841	-0.21%
2018/02/09	1	41.90	8	42.17	42.20	-7	2,861	-0.24%
2018/02/08	0	0.00	5	44.00	43.30	-5	2,915	-0.17%
2018/02/07	227	44.85	129	44.84	44.00	98	2,919	3.36%	大買/大賣/
2018/02/06	7	43.82	51	43.49	42.95	-44	2,884	-1.53%
2018/02/05	6	47.34	2	47.30	47.70	4	2,818	0.14%
2018/02/02	2	50.70	0	0.00	50.80	2	2,788	0.07%
2018/02/01	2	52.20	1	50.90	51.40	1	2,790	0.04%
2018/01/31	2	50.00	1	49.80	50.40	1	2,691	0.04%
2018/01/30	50	50.52	31	50.97	51.10	19	2,649	0.72%
2018/01/29	1	49.00	1	48.30	49.60	0	2,409	0.00%
2018/01/25	0	0.00	1	46.60	46.35	-1	2,510	-0.04%
2018/01/24	1	46.70	0	0.00	46.45	1	2,751	0.04%
2018/01/19	0	0.00	7	45.84	45.70	-7	3,311	-0.21%
2018/01/15	50	46.91	0	0.00	47.50	50	3,614	1.38%
2018/01/09	100	46.48	5	46.35	46.05	95	4,081	2.33%
2018/01/08	6	47.90	5	47.30	46.80	1	4,109	0.02%
2018/01/05	16	50.13	11	48.62	48.70	5	4,087	0.12%
2018/01/04	101	47.71	1	48.70	49.25	100	3,981	2.51%	大買/
2018/01/03	300	46.57	0	0.00	46.00	300	3,920	7.65%	大買/鉅額交易