GIS-KY (6456)-兆豐券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
66.4
漲跌
▼0.2
漲幅
-0.30%
成交量
1,067張
產業
上市光電類股
769人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

GIS-KY (6456)籌碼相關－兆豐券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐券商分點個股進出
兆豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	1	67.00	0	0.00	67.40	1	1,276	0.08%
2024/05/28	1	69.90	3	70.17	68.30	-2	1,252	-0.16%
2024/05/23	0	0.00	1	66.20	66.60	-1	1,113	-0.09%
2024/05/22	1	66.70	0	0.00	67.00	1	1,112	0.09%
2024/05/10	57.1	62.32	0	0.00	62.10	57.1	975	5.85%
2024/05/08	187.3	62.08	0	0.00	62.10	187.3	964	19.41%	大買/鉅額交易
2024/05/03	0	0.00	0.2	62.80	62.20	-0.2	914	-0.02%
2024/05/02	0	0.00	2	61.50	61.70	-2	895	-0.22%
2024/04/30	2	61.30	0	0.00	61.30	2	912	0.22%
2024/03/28	0	0.00	0.1	60.20	60.00	-0.1	891	-0.01%
2024/02/27	0	0.00	1	58.60	58.10	-1	1,068	-0.09%
2024/02/23	1	61.80	0	0.00	61.00	1	1,138	0.09%
2024/02/20	0.1	61.60	0	0.00	61.70	0.1	1,198	0.01%
2024/02/19	0.1	61.60	0	0.00	61.90	0.1	1,306	0.01%
2024/02/05	0	0.00	3	60.30	60.20	-3	1,377	-0.22%
2024/01/05	0	0.00	1	65.20	65.30	-1	1,291	-0.08%
2024/01/04	0	0.00	1	63.90	64.00	-1	1,284	-0.08%
2024/01/02	0	0.00	0.2	67.20	66.60	-0.2	1,270	-0.02%
2023/12/26	1.2	66.15	1.5	67.97	66.10	-0.3	1,265	-0.02%
2023/12/21	1	66.60	0	0.00	66.60	1	1,200	0.08%
2023/12/20	1	66.60	0	0.00	66.50	1	1,207	0.08%
2023/12/18	2	67.00	0	0.00	66.60	2	1,201	0.17%
2023/12/15	1.5	67.73	2	65.70	66.90	-0.5	1,185	-0.04%
2023/12/06	1	64.00	0	0.00	64.00	1	1,064	0.09%
2023/11/30	1	65.90	0	0.00	65.90	1	1,057	0.09%
2023/11/17	1	62.50	0	0.00	62.50	1	831	0.12%
2023/11/16	1	64.20	0	0.00	63.40	1	806	0.12%
2023/10/23	0	0.00	1	57.90	57.80	-1	739	-0.14%
2023/10/20	0	0.00	1	57.80	58.30	-1	748	-0.13%
2023/10/03	0	0.00	1	59.70	59.00	-1	871	-0.11%
2023/09/28	0	0.00	10	59.50	59.00	-10	895	-1.12%
2023/09/15	0	0.00	21	61.82	61.70	-21	916	-2.29%
2023/09/14	0	0.00	200	62.08	62.40	-200	929	-21.51%	大賣/鉅額交易
2023/09/07	1	63.10	0	0.00	62.70	1	1,050	0.10%
2023/09/05	100	62.84	0	0.00	62.80	100	1,080	9.25%
2023/08/24	0	0.00	2	61.50	61.50	-2	1,367	-0.15%
2023/08/07	0	0.00	11	67.28	67.20	-11	1,457	-0.75%
2023/07/31	0	0.00	2	67.75	67.60	-2	1,561	-0.13%
2023/07/28	2	68.80	0	0.00	68.80	2	1,572	0.13%
2023/07/27	11	68.18	1	68.50	68.40	10	1,574	0.64%
2023/07/24	1	65.60	1	66.30	68.00	0	1,561	0.00%
2023/07/21	0	0.00	130	67.50	66.90	-130	1,540	-8.44%	大賣/鉅額交易
2023/07/14	1	68.80	0	0.00	69.00	1	1,555	0.06%
2023/07/13	1	69.70	0	0.00	69.00	1	1,578	0.06%
2023/07/10	8	69.76	0	0.00	68.70	8	1,621	0.49%
2023/07/07	0	0.00	2	70.40	70.40	-2	1,594	-0.13%
2023/07/04	2	72.95	0	0.00	73.10	2	1,549	0.13%
2023/07/03	0	0.00	1	73.50	73.40	-1	1,544	-0.06%
2023/06/29	0	0.00	1,073	72.95	72.80	-1,073	1,548	-69.30%	大賣/鉅額交易
2023/06/27	2	73.30	14	74.03	73.10	-12	1,520	-0.79%
2023/06/20	0	0.00	4	74.70	74.80	-4	1,490	-0.27%
2023/06/19	5	75.02	2	74.70	74.20	3	1,474	0.20%
2023/06/16	14	74.55	0	0.00	74.40	14	1,455	0.96%
2023/06/15	6	75.28	0	0.00	75.00	6	1,440	0.42%
2023/06/14	1	75.80	0	0.00	75.60	1	1,430	0.07%
2023/06/13	3	76.30	64	76.51	76.20	-61	1,420	-4.30%
2023/06/12	2	74.90	50	75.61	75.70	-48	1,365	-3.52%
2023/06/09	0	0.00	1	73.90	74.80	-1	1,345	-0.07%
2023/06/08	1	74.80	0	0.00	74.50	1	1,340	0.07%
2023/06/06	11	76.75	0	0.00	76.70	11	1,323	0.83%
2023/06/05	268	78.63	9.3	76.90	79.80	258.7	1,248	20.72%	大買/鉅額交易
2023/06/02	65	74.00	10	74.23	74.30	55	1,157	4.75%
2023/06/01	0	0.00	3	74.07	74.50	-3	1,154	-0.26%
2023/05/31	23.3	73.39	0	0.00	73.50	23.3	1,144	2.03%
2023/05/30	108	73.42	2	73.20	73.30	106	1,142	9.28%	大買/鉅額交易
2023/05/25	0	0.00	0.3	75.40	75.30	-0.3	1,113	-0.02%
2023/05/17	0.3	74.80	0	0.00	74.50	0.3	1,143	0.02%
2023/05/05	4	77.90	2	77.30	77.10	2	1,086	0.18%
2023/04/21	4	80.30	0	0.00	80.80	4	1,124	0.36%
2023/04/13	0	0.00	40	82.00	82.60	-40	1,215	-3.29%
2023/04/10	40	82.69	0	0.00	82.90	40	1,243	3.22%
2023/03/20	20	82.10	0	0.00	82.10	20	1,465	1.37%
2023/03/15	33	81.54	0	0.00	81.40	33	1,464	2.25%
2023/03/14	0	0.00	210	81.48	81.80	-210	1,487	-14.11%	大賣/鉅額交易
2023/03/13	50	81.82	0	0.00	82.40	50	1,502	3.33%
2023/03/08	0	0.00	200	84.24	84.30	-200	1,539	-12.99%	大賣/鉅額交易
2023/03/07	0	0.00	193	84.88	85.00	-193	1,542	-12.52%	大賣/鉅額交易
2023/03/06	0	0.00	142	85.46	85.50	-142	1,540	-9.22%	大賣/鉅額交易
2023/03/03	25	84.50	0	0.00	84.50	25	1,548	1.61%
2023/02/20	40	86.00	0	0.00	86.10	40	1,748	2.29%
2023/02/17	27	86.70	0	0.00	86.80	27	1,749	1.54%
2023/02/16	157	86.44	200	86.05	86.90	-43	1,737	-2.47%	大買/大賣/
2023/02/14	14	85.60	0	0.00	85.40	14	1,773	0.79%
2023/02/13	106	84.67	0	0.00	84.80	106	1,814	5.84%	大買/鉅額交易
2023/02/10	181	85.01	0	0.00	84.70	181	1,869	9.68%	大買/鉅額交易
2023/02/09	214	86.31	0	0.00	86.20	214	1,991	10.75%	大買/鉅額交易
2023/02/08	920	86.74	0	0.00	87.00	920	2,073	44.36%	大買/鉅額交易
2023/02/07	133	85.54	0	0.00	85.60	133	2,161	6.15%	大買/鉅額交易
2023/02/06	17	86.50	0	0.00	86.50	17	2,175	0.78%
2023/02/03	100	84.60	0	0.00	84.60	100	2,158	4.63%
2023/01/30	44	83.38	0	0.00	83.40	44	2,112	2.08%
2023/01/17	12	82.22	0	0.00	82.10	12	2,120	0.57%
2023/01/12	5	81.30	0	0.00	81.30	5	2,209	0.23%
2023/01/10	30	83.24	0	0.00	82.90	30	2,256	1.33%
2023/01/09	0	0.00	1	83.30	83.80	-1	2,275	-0.04%
2023/01/06	1	83.90	1	82.10	83.90	0	2,282	0.00%
2023/01/05	0	0.00	35	85.64	85.60	-35	2,227	-1.57%
2023/01/04	1	85.80	63	86.01	86.00	-62	2,202	-2.82%
2023/01/03	0	0.00	2	86.20	87.80	-2	2,204	-0.09%
2022/12/28	12	89.68	0	0.00	89.30	12	2,275	0.53%
2022/12/26	1	92.00	1	92.60	92.50	0	2,317	0.00%
2022/12/15	0	0.00	2	95.40	93.50	-2	2,550	-0.08%
2022/12/14	1	95.00	0	0.00	95.60	1	2,512	0.04%
2022/12/05	0	0.00	1	92.10	92.00	-1	2,397	-0.04%
2022/11/29	0	0.00	64	86.25	87.10	-64	2,317	-2.76%
2022/11/22	0	0.00	34	87.55	88.20	-34	2,255	-1.51%
2022/11/18	4	91.65	0	0.00	92.10	4	2,206	0.18%
2022/11/16	0	0.00	63	88.50	87.50	-63	2,132	-2.95%
2022/11/10	1	87.70	1	87.20	87.40	0	2,225	0.00%
2022/11/09	0	0.00	1	87.50	87.00	-1	2,211	-0.05%
2022/11/08	1	86.70	0	0.00	87.00	1	2,183	0.05%
2022/11/04	40	84.87	2	83.30	85.00	38	2,025	1.88%
2022/11/03	301	84.94	2	82.95	85.70	299	1,940	15.41%	大買/鉅額交易
2022/11/02	1	81.00	0	0.00	80.30	1	1,823	0.05%
2022/11/01	0	0.00	1	77.30	77.50	-1	1,803	-0.06%
2022/10/31	0	0.00	128	78.31	77.80	-128	1,792	-7.14%	大賣/鉅額交易
2022/10/27	0	0.00	4	80.10	80.20	-4	1,778	-0.22%
2022/10/26	0	0.00	1	79.90	79.10	-1	1,782	-0.06%
2022/10/21	6	83.00	1	82.40	81.60	5	1,741	0.29%
2022/10/20	116	83.45	3	83.10	82.10	113	1,712	6.60%	大買/鉅額交易
2022/10/19	151	84.34	1	84.50	83.90	150	1,658	9.04%	大買/鉅額交易
2022/10/18	23	82.33	0	0.00	82.70	23	1,591	1.44%
2022/10/17	4	79.38	4	78.65	80.30	0	1,565	0.00%
2022/10/14	0	0.00	1	81.80	81.60	-1	1,530	-0.07%
2022/10/13	2	77.20	2	78.30	76.70	0	1,501	0.00%
2022/10/11	0	0.00	2	81.70	79.60	-2	1,466	-0.14%
2022/10/07	16	84.08	16	83.98	84.70	0	1,428	0.00%
2022/10/06	2	83.40	0	0.00	82.80	2	1,358	0.15%
2022/10/04	30	81.87	0	0.00	81.70	30	1,348	2.23%
2022/09/30	170	76.15	0	0.00	76.60	170	1,317	12.90%	大買/鉅額交易
2022/09/28	15	80.63	16	76.06	74.80	-1	1,294	-0.08%
2022/09/26	0	0.00	21	80.56	79.10	-21	1,199	-1.75%
2022/09/23	45	85.23	24	83.44	82.00	21	1,180	1.78%
2022/09/22	0	0.00	1	78.20	79.50	-1	1,072	-0.09%
2022/09/21	1	79.00	0	0.00	79.30	1	1,075	0.09%
2022/09/20	0	0.00	1	79.60	79.40	-1	1,072	-0.09%
2022/09/15	1	82.00	0	0.00	81.20	1	1,071	0.09%
2022/09/08	0	0.00	1	80.00	80.20	-1	1,102	-0.09%
2022/09/05	1	77.50	1	78.80	77.50	0	1,119	0.00%
2022/08/30	0	0.00	3	80.40	80.30	-3	1,099	-0.27%
2022/08/29	0	0.00	1	79.40	79.20	-1	1,092	-0.09%
2022/08/23	0	0.00	3	81.00	81.50	-3	1,097	-0.27%
2022/08/19	0	0.00	1	84.20	83.60	-1	1,037	-0.10%
2022/08/15	0	0.00	3	78.00	77.50	-3	923	-0.32%
2022/08/09	0	0.00	1	74.30	74.50	-1	896	-0.11%
2022/08/05	2	75.80	0	0.00	75.80	2	906	0.22%
2022/08/03	0	0.00	1	75.60	74.90	-1	962	-0.10%
2022/07/28	2	77.20	0	0.00	77.40	2	996	0.20%
2022/07/27	2	77.00	0	0.00	77.60	2	992	0.20%
2022/07/20	1	76.40	0	0.00	75.50	1	1,005	0.10%
2022/07/12	1	72.00	2	72.70	71.80	-1	1,004	-0.10%
2022/07/11	0	0.00	24	74.44	74.50	-24	991	-2.42%
2022/07/08	65	73.90	42	72.49	72.50	23	979	2.35%
2022/07/07	1	70.90	0	0.00	72.10	1	970	0.10%
2022/07/01	2	73.35	2	74.60	72.10	0	953	0.00%
2022/06/29	2	76.80	2	76.70	76.60	0	942	0.00%
2022/06/28	2	78.70	0	0.00	78.40	2	942	0.21%
2022/06/27	1	79.00	0	0.00	79.90	1	966	0.10%
2022/06/24	2	77.50	0	0.00	77.80	2	972	0.21%
2022/06/23	0	0.00	1	76.90	76.70	-1	976	-0.10%
2022/06/22	2	76.25	1	75.90	75.90	1	986	0.10%
2022/06/21	0	0.00	280	78.93	79.10	-280	979	-28.60%	大賣/鉅額交易
2022/06/16	2	82.25	2	81.40	80.50	0	975	0.00%
2022/06/02	1	88.30	0	0.00	88.50	1	1,083	0.09%
2022/06/01	2	89.10	11	88.66	88.10	-9	1,104	-0.81%
2022/05/31	10	89.60	1	87.70	90.90	9	1,086	0.83%
2022/05/30	1	91.90	2	91.20	92.50	-1	1,046	-0.10%
2022/05/27	2	89.30	0	0.00	89.00	2	1,018	0.20%
2022/05/26	1	88.20	0	0.00	89.00	1	1,017	0.10%
2022/05/24	0	0.00	1	85.80	85.50	-1	1,055	-0.09%
2022/05/19	1	84.00	2	83.20	84.00	-1	1,075	-0.09%
2022/05/18	0	0.00	1	84.50	84.50	-1	1,075	-0.09%
2022/05/16	1	82.60	7	82.70	82.40	-6	1,064	-0.56%
2022/05/13	0	0.00	223	81.40	82.20	-223	1,063	-20.96%	大賣/鉅額交易
2022/05/12	8	81.60	1	80.80	80.60	7	1,057	0.66%
2022/05/11	1	84.00	0	0.00	83.40	1	1,045	0.10%
2022/05/10	1	86.30	0	0.00	86.50	1	1,023	0.10%
2022/05/09	1	90.20	0	0.00	89.90	1	988	0.10%
2022/05/04	0	0.00	1	93.00	93.10	-1	975	-0.10%
2022/04/27	0	0.00	2	90.90	91.70	-2	1,005	-0.20%
2022/04/26	3	93.47	0	0.00	93.40	3	1,004	0.30%
2022/04/25	0	0.00	2	92.80	92.40	-2	1,007	-0.20%
2022/04/20	0	0.00	3	96.33	95.90	-3	1,027	-0.29%
2022/04/19	5	95.94	0	0.00	96.20	5	1,037	0.48%
2022/04/11	0	0.00	1	92.80	92.80	-1	1,164	-0.09%
2022/04/08	0	0.00	2	96.40	95.80	-2	1,162	-0.17%
2022/04/07	1	98.40	0	0.00	96.70	1	1,160	0.09%
2022/03/31	0	0.00	5	96.30	95.90	-5	1,155	-0.43%
2022/03/30	8	97.00	0	0.00	97.00	8	1,162	0.69%
2022/03/25	1	95.40	6	96.60	95.80	-5	1,217	-0.41%
2022/03/23	0	0.00	1	96.90	96.30	-1	1,234	-0.08%
2022/03/22	0	0.00	3	95.47	95.90	-3	1,244	-0.24%
2022/03/21	2	95.70	0	0.00	96.00	2	1,247	0.16%
2022/03/18	0	0.00	6	93.63	93.10	-6	1,230	-0.49%
2022/03/17	9	93.60	0	0.00	93.80	9	1,242	0.72%
2022/03/11	0	0.00	1	93.20	93.10	-1	1,247	-0.08%
2022/03/09	0	0.00	11	92.87	93.30	-11	1,259	-0.87%
2022/03/08	15	93.49	8	93.06	94.10	7	1,259	0.56%
2022/03/07	5	92.06	0	0.00	91.50	5	1,247	0.40%
2022/03/01	0	0.00	270	90.19	90.60	-270	1,249	-21.60%	大賣/鉅額交易
2022/02/11	1	95.80	1	95.50	95.10	0	1,314	0.00%
2022/02/07	0	0.00	5	96.60	97.10	-5	1,394	-0.36%
2022/01/26	5	95.20	1	95.60	95.10	4	1,414	0.28%
2022/01/21	1	98.50	0	0.00	98.00	1	1,439	0.07%
2022/01/19	0	0.00	1	99.80	99.40	-1	1,460	-0.07%
2022/01/18	1	101.00	0	0.00	100.50	1	1,461	0.07%
2022/01/14	0	0.00	1	98.40	98.30	-1	1,460	-0.07%
2022/01/10	0	0.00	2	102.00	102.00	-2	1,437	-0.14%
2022/01/07	0	0.00	2	102.50	103.00	-2	1,433	-0.14%
2022/01/06	0	0.00	8	105.31	105.00	-8	1,416	-0.56%
2022/01/05	7	103.71	0	0.00	103.00	7	1,361	0.51%
2022/01/04	1	101.50	0	0.00	102.00	1	1,334	0.07%
2021/12/27	0	0.00	3	103.00	102.50	-3	1,330	-0.23%
2021/12/24	3	102.00	6	103.00	103.50	-3	1,327	-0.23%
2021/12/23	3	102.50	0	0.00	102.50	3	1,322	0.23%
2021/12/22	1	103.00	5	103.90	102.50	-4	1,334	-0.30%
2021/12/21	0	0.00	2	106.00	105.00	-2	1,320	-0.15%
2021/12/20	9	104.28	0	0.00	105.00	9	1,266	0.71%
2021/12/17	1	103.00	5	102.50	103.50	-4	1,249	-0.32%
2021/12/16	5	102.90	0	0.00	103.50	5	1,242	0.40%
2021/12/01	2	103.00	1	103.00	104.50	1	1,199	0.08%
2021/11/30	1	99.50	0	0.00	99.60	1	1,173	0.09%
2021/11/26	0	0.00	1	99.60	99.60	-1	1,185	-0.08%
2021/11/23	1	102.00	0	0.00	101.50	1	1,166	0.09%
2021/11/16	0	0.00	1	103.50	102.00	-1	1,123	-0.09%
2021/11/12	0	0.00	15	100.53	101.00	-15	1,142	-1.31%
2021/11/11	14	101.18	5	100.00	99.90	9	1,160	0.78%
2021/11/10	0	0.00	2	99.80	99.50	-2	1,187	-0.17%
2021/11/09	0	0.00	11	99.80	100.00	-11	1,220	-0.90%
2021/11/08	17	100.93	0	0.00	101.50	17	1,306	1.30%
2021/11/04	1	100.50	5	100.08	98.50	-4	1,300	-0.31%
2021/11/03	4	99.63	0	0.00	98.20	4	1,304	0.31%
2021/11/02	4	98.53	0	0.00	98.00	4	1,292	0.31%
2021/10/28	1	99.10	0	0.00	98.60	1	1,288	0.08%
2021/10/26	0	0.00	9	95.52	95.30	-9	1,329	-0.68%
2021/10/25	1	94.20	0	0.00	94.70	1	1,344	0.07%
2021/10/21	1	95.50	0	0.00	94.00	1	1,421	0.07%
2021/10/20	0	0.00	2	94.90	94.10	-2	1,450	-0.14%
2021/10/19	1	95.10	127	94.00	94.00	-126	1,472	-8.56%	大賣/鉅額交易
2021/10/14	3	90.87	1	93.80	91.70	2	1,620	0.12%
2021/10/13	1	90.60	0	0.00	90.60	1	1,622	0.06%
2021/10/08	0	0.00	1	95.50	94.70	-1	1,741	-0.06%
2021/10/07	0	0.00	3	93.50	93.90	-3	1,949	-0.15%
2021/10/06	2	92.00	0	0.00	91.30	2	1,995	0.10%
2021/10/05	0	0.00	2	92.55	93.90	-2	2,022	-0.10%
2021/10/04	0	0.00	1	94.70	92.70	-1	2,047	-0.05%
2021/10/01	1	94.50	0	0.00	92.30	1	2,071	0.05%
2021/09/29	1	95.80	0	0.00	94.50	1	2,159	0.05%
2021/09/28	1	97.70	0	0.00	97.90	1	2,194	0.05%
2021/09/23	1	99.00	0	0.00	98.60	1	2,605	0.04%
2021/09/13	6	100.42	0	0.00	100.00	6	3,156	0.19%
2021/09/10	0	0.00	4	101.50	102.00	-4	3,188	-0.13%
2021/09/09	2	101.50	0	0.00	101.50	2	3,259	0.06%
2021/09/08	2	100.50	1	101.50	100.50	1	3,294	0.03%
2021/09/07	1	104.00	101	103.59	103.50	-100	3,305	-3.03%	大賣/
2021/09/03	100	109.00	0	0.00	108.50	100	3,328	3.00%
2021/09/02	0	0.00	8	108.50	108.00	-8	3,340	-0.24%
2021/09/01	9	110.50	3	110.50	110.50	6	3,347	0.18%
2021/08/31	0	0.00	1	107.00	107.50	-1	3,406	-0.03%
2021/08/30	0	0.00	5	108.50	108.00	-5	3,502	-0.14%
2021/08/25	0	0.00	1	108.50	109.00	-1	3,711	-0.03%
2021/08/24	1	109.00	0	0.00	108.00	1	3,832	0.03%
2021/08/23	1	106.50	0	0.00	106.50	1	3,861	0.03%
2021/08/20	1	103.50	0	0.00	103.50	1	3,873	0.03%
2021/08/19	0	0.00	7	104.00	101.50	-7	3,890	-0.18%
2021/08/18	6	104.92	0	0.00	107.00	6	3,886	0.15%
2021/08/17	0	0.00	3	107.00	104.00	-3	3,907	-0.08%
2021/08/16	303	107.31	6	107.50	107.50	297	3,914	7.59%	大買/鉅額交易
2021/08/13	6	111.67	0	0.00	112.00	6	3,897	0.15%
2021/08/12	56	114.91	16	115.09	114.00	40	3,876	1.03%
2021/08/11	3	109.83	22	108.20	106.50	-19	3,793	-0.50%
2021/08/10	14	111.29	7	109.86	110.00	7	3,807	0.18%
2021/08/09	3	110.00	11	111.32	110.00	-8	3,824	-0.21%
2021/08/06	8	115.06	0	0.00	114.00	8	3,838	0.21%
2021/08/05	5	115.40	3	114.17	114.00	2	3,888	0.05%
2021/08/04	0	0.00	1	113.00	113.50	-1	4,000	-0.02%
2021/08/02	8	112.81	5	113.70	113.50	3	4,094	0.07%
2021/07/30	1	117.00	6	116.83	116.50	-5	4,069	-0.12%
2021/07/29	2	119.75	1	116.00	118.50	1	4,076	0.02%
2021/07/28	3	118.83	7	117.00	118.00	-4	4,088	-0.10%
2021/07/27	3	120.50	1	120.50	120.00	2	4,106	0.05%
2021/07/26	1	125.00	0	0.00	124.00	1	4,110	0.02%
2021/07/23	1	122.00	1	120.50	121.50	0	4,110	0.00%
2021/07/22	3	121.33	2	122.00	123.00	1	4,128	0.02%
2021/07/21	0	0.00	3	116.33	117.00	-3	4,135	-0.07%
2021/07/20	0	0.00	4	119.25	118.50	-4	4,137	-0.10%
2021/07/19	0	0.00	1	122.00	122.00	-1	4,137	-0.02%
2021/07/16	0	0.00	1	121.50	123.50	-1	4,234	-0.02%
2021/07/15	7	123.57	0	0.00	123.00	7	4,344	0.16%
2021/07/14	4	128.13	103	127.03	128.00	-99	4,392	-2.25%	大賣/
2021/07/13	0	0.00	1	123.00	122.50	-1	4,417	-0.02%
2021/07/09	0	121.50	0	0.00	121.50	0	4,396	0.00%
2021/07/08	101	123.49	2	124.00	123.00	99	4,414	2.24%	大買/
2021/07/07	2	121.50	2	122.50	121.50	0	4,409	0.00%
2021/07/06	0	0.00	2	122.25	122.00	-2	4,404	-0.05%
2021/07/05	3	125.50	1	125.50	125.50	2	4,371	0.05%
2021/07/02	0	0.00	3	122.50	122.00	-3	4,331	-0.07%
2021/07/01	5	124.50	3	122.83	121.50	2	4,310	0.05%
2021/06/30	16	126.00	1,115	125.97	123.50	-1,099	4,217	-26.06%	大賣/鉅額交易
2021/06/29	1,110	123.49	19	123.29	123.50	1,091	3,980	27.41%	大買/鉅額交易
2021/06/28	1	113.00	0	0.00	112.50	1	3,692	0.03%
2021/06/25	300	112.55	0	0.00	114.00	300	3,720	8.06%	大買/鉅額交易
2021/06/24	1	112.50	1	112.50	111.00	0	3,697	0.00%
2021/06/23	4	110.25	1	110.00	110.00	3	3,667	0.08%
2021/06/22	6	106.67	0	0.00	108.50	6	3,669	0.16%
2021/06/21	1	105.00	5	105.60	105.50	-4	3,627	-0.11%
2021/06/18	3	109.17	1	108.50	108.50	2	3,677	0.05%
2021/06/17	0	0.00	5	106.00	106.50	-5	3,636	-0.14%
2021/06/15	150	104.50	0	0.00	104.00	150	3,650	4.11%	大買/鉅額交易
2021/06/08	0	0.00	90	106.00	104.00	-90	3,912	-2.30%
2021/06/07	188	103.66	0	0.00	108.00	188	3,962	4.74%	大買/鉅額交易
2021/06/04	0	0.00	1	102.50	102.50	-1	4,095	-0.02%
2021/06/02	3	103.50	12	103.63	104.00	-9	4,383	-0.21%
2021/06/01	10	104.55	6	105.00	108.00	4	4,304	0.09%
2021/05/31	2	99.50	0	0.00	98.40	2	4,251	0.05%
2021/05/28	0	0.00	1	97.70	97.50	-1	4,222	-0.02%
2021/05/26	0	0.00	3	99.73	101.00	-3	4,226	-0.07%
2021/05/25	10	99.70	0	0.00	99.10	10	4,220	0.24%
2021/05/21	101	94.69	0	0.00	94.90	101	4,210	2.40%	大買/鉅額交易
2021/05/20	0	0.00	1	92.20	92.20	-1	4,221	-0.02%
2021/05/19	1	94.00	0	0.00	94.60	1	4,217	0.02%
2021/05/18	25	92.32	0	0.00	96.00	25	4,219	0.59%
2021/05/17	0	0.00	9	88.89	89.10	-9	4,222	-0.21%
2021/05/14	3	96.00	0	0.00	93.50	3	4,194	0.07%
2021/05/13	0	0.00	3	94.03	93.50	-3	4,154	-0.07%
2021/05/12	2	93.05	9	97.94	92.30	-7	4,101	-0.17%
2021/05/11	1	109.00	27	104.22	102.50	-26	3,983	-0.65%
2021/05/10	23	114.50	24	113.69	113.00	-1	3,907	-0.03%
2021/05/07	11	117.73	0	0.00	117.50	11	3,902	0.28%
2021/05/06	5	114.10	11	115.68	113.50	-6	3,925	-0.15%
2021/05/05	8	119.13	8	119.31	116.50	0	3,944	0.00%
2021/05/04	8	115.38	26	116.48	116.00	-18	3,955	-0.46%
2021/05/03	18	122.61	9	121.72	121.00	9	3,921	0.23%
2021/04/29	1	126.00	15	125.70	123.50	-14	3,922	-0.36%
2021/04/28	4	127.00	15	125.53	127.00	-11	3,919	-0.28%
2021/04/27	37	127.50	5	127.50	127.50	32	3,929	0.81%
2021/04/26	1	122.50	9	122.17	122.50	-8	3,878	-0.21%
2021/04/23	14	123.36	3	122.50	123.00	11	3,862	0.28%
2021/04/22	18	127.64	5	127.70	123.00	13	3,950	0.33%
2021/04/21	30	129.80	374	129.81	128.00	-344	4,004	-8.59%	大賣/鉅額交易
2021/04/20	13	135.69	15	135.40	136.00	-2	3,898	-0.05%
2021/04/19	53	130.20	66	131.23	134.00	-13	3,783	-0.34%
2021/04/16	19	125.68	1	125.50	125.00	18	3,581	0.50%
2021/04/15	0	0.00	5	120.60	122.50	-5	3,569	-0.14%
2021/04/14	6	120.00	11	120.05	121.00	-5	3,600	-0.14%
2021/04/13	7	122.93	3	122.00	121.00	4	3,775	0.11%
2021/04/12	3	120.00	7	121.93	120.00	-4	3,879	-0.10%
2021/04/09	0	0.00	9	124.78	123.00	-9	3,903	-0.23%
2021/04/08	19	124.89	0	0.00	125.00	19	3,886	0.49%
2021/04/07	4	124.63	0	0.00	124.00	4	3,884	0.10%
2021/04/01	0	0.00	6	123.50	123.50	-6	3,887	-0.15%
2021/03/31	0	0.00	4	126.00	125.50	-4	3,869	-0.10%
2021/03/30	42	129.79	38	129.22	128.00	4	3,847	0.10%
2021/03/29	6	127.92	0	0.00	127.50	6	3,781	0.16%
2021/03/26	0	0.00	8	126.69	126.50	-8	3,788	-0.21%
2021/03/25	7	129.07	1	127.50	127.50	6	3,772	0.16%
2021/03/24	0	0.00	11	126.45	126.00	-11	3,731	-0.29%
2021/03/23	15	128.13	1	128.00	126.50	14	3,721	0.38%
2021/03/22	3	126.50	0	0.00	126.50	3	3,646	0.08%
2021/03/19	1	125.50	6	125.33	126.00	-5	3,650	-0.14%
2021/03/18	10	126.25	4	125.00	126.00	6	3,640	0.16%
2021/03/17	0	0.00	5	124.30	124.00	-5	3,625	-0.14%
2021/03/16	7	126.21	1	123.50	123.00	6	3,601	0.17%
2021/03/15	0	0.00	5	129.00	129.50	-5	3,546	-0.14%
2021/03/12	0	0.00	35	127.97	127.00	-35	3,554	-0.98%
2021/03/11	0	0.00	11	125.59	128.00	-11	3,526	-0.31%
2021/03/10	14	124.64	42	123.54	127.00	-28	3,451	-0.81%
2021/03/09	45	121.97	11	117.59	123.00	34	3,259	1.04%
2021/03/08	0	0.00	40	114.00	114.50	-40	3,061	-1.31%
2021/03/05	4	115.50	59	112.17	116.50	-55	3,109	-1.77%
2021/03/04	82	114.43	19	115.58	112.50	63	3,068	2.05%
2021/03/03	3	112.33	5	112.50	113.00	-2	3,050	-0.07%
2021/03/02	44	112.68	3	112.50	111.50	41	3,106	1.32%
2021/02/26	12	111.88	9	111.44	111.50	3	3,101	0.10%
2021/02/25	2	111.00	39	110.50	110.50	-37	3,081	-1.20%
2021/02/24	39	109.67	25	110.30	110.00	14	3,104	0.45%
2021/02/23	18	111.72	18	111.94	112.00	0	3,110	0.00%
2021/02/22	62	111.92	101	110.86	113.00	-39	3,100	-1.26%	大賣/
2021/02/18	0	0.00	66	109.33	109.50	-66	3,109	-2.12%
2021/02/17	0	0.00	1	108.00	108.50	-1	3,109	-0.03%
2021/02/05	1	113.00	0	0.00	112.50	1	3,114	0.03%
2021/02/03	1	112.00	7	112.14	112.00	-6	3,145	-0.19%
2021/02/02	6	113.00	0	0.00	112.50	6	3,182	0.19%
2021/01/29	0	0.00	2	113.50	112.50	-2	3,301	-0.06%
2021/01/28	2	115.50	104	115.79	115.50	-102	3,295	-3.10%	大賣/鉅額交易
2021/01/27	9	118.72	5	118.10	118.50	4	3,314	0.12%
2021/01/26	1	117.00	10	117.15	115.50	-9	3,302	-0.27%
2021/01/25	8	116.69	11	115.18	116.50	-3	3,325	-0.09%
2021/01/22	12	115.29	24	113.50	115.50	-12	3,345	-0.36%
2021/01/21	1	114.00	3	112.00	112.00	-2	3,336	-0.06%
2021/01/20	1	117.50	6	112.92	112.50	-5	3,354	-0.15%
2021/01/18	0	0.00	6	118.08	119.00	-6	3,310	-0.18%
2021/01/15	15	123.40	305	123.83	118.50	-290	3,295	-8.80%	大賣/鉅額交易
2021/01/14	327	124.82	1	125.00	124.50	326	3,177	10.26%	大買/鉅額交易
2021/01/13	0	0.00	50	118.64	119.50	-50	3,025	-1.65%
2021/01/12	0	0.00	2	118.50	117.50	-2	3,018	-0.07%
2021/01/11	0	0.00	8	118.50	119.00	-8	3,012	-0.27%
2021/01/08	9	117.56	1	118.50	117.50	8	2,992	0.27%
2021/01/07	2	119.75	2	119.50	119.00	0	2,966	0.00%
2021/01/06	10	123.05	21	124.69	119.50	-11	2,952	-0.37%
2021/01/05	25	120.28	7	117.71	121.50	18	2,760	0.65%
2021/01/04	13	117.46	0	0.00	117.50	13	2,677	0.49%
2020/12/29	0	0.00	3	114.50	114.00	-3	2,654	-0.11%
2020/12/25	0	0.00	9	113.72	114.00	-9	2,621	-0.34%
2020/12/24	7	114.07	4	114.00	113.00	3	2,621	0.11%
2020/12/23	3	112.00	2	111.00	112.00	1	2,620	0.04%
2020/12/22	2	114.00	0	0.00	111.00	2	2,664	0.08%
2020/12/17	3	112.67	2	112.00	111.50	1	2,741	0.04%
2020/12/16	2	111.00	0	0.00	112.00	2	2,753	0.07%
2020/12/15	0	0.00	117	110.13	109.00	-117	2,757	-4.24%	大賣/鉅額交易
2020/12/14	0	0.00	278	113.00	112.00	-278	2,793	-9.95%	大賣/鉅額交易
2020/12/11	2	112.00	3	113.50	112.50	-1	2,815	-0.04%
2020/12/10	1	116.00	7	114.00	114.00	-6	2,877	-0.21%
2020/12/09	6	116.50	370	116.80	116.50	-364	2,928	-12.43%	大賣/鉅額交易
2020/12/08	1	118.00	112	118.36	117.50	-111	2,883	-3.85%	大賣/鉅額交易
2020/12/07	46	118.47	2	118.75	118.50	44	2,859	1.54%
2020/12/04	1	117.00	0	0.00	115.50	1	2,824	0.04%
2020/12/03	1	117.00	0	0.00	116.50	1	2,823	0.04%
2020/12/02	0	0.00	9	118.50	118.50	-9	2,858	-0.31%
2020/12/01	11	117.59	2	117.50	118.00	9	2,921	0.31%
2020/11/30	0	0.00	1	114.50	113.50	-1	2,918	-0.03%
2020/11/27	0	0.00	9	115.83	116.00	-9	3,064	-0.29%
2020/11/26	5	114.10	2	113.75	115.00	3	3,599	0.08%
2020/11/25	1	112.00	3	111.33	110.50	-2	3,624	-0.06%
2020/11/24	1	111.50	10	111.50	111.50	-9	3,761	-0.24%
2020/11/23	276	111.61	7	109.93	111.00	269	3,819	7.04%	大買/鉅額交易
2020/11/20	3	112.00	15	110.70	110.00	-12	3,816	-0.31%
2020/11/19	0	0.00	3	109.83	109.50	-3	3,830	-0.08%
2020/11/17	0	0.00	3	110.67	110.00	-3	3,976	-0.08%
2020/11/16	7	110.07	0	0.00	109.50	7	4,141	0.17%
2020/11/13	0	0.00	105	107.12	108.00	-105	4,365	-2.41%	大賣/鉅額交易
2020/11/11	1	110.50	1	110.00	111.00	0	4,484	0.00%
2020/11/09	1	111.00	1	113.50	111.00	0	4,731	0.00%
2020/11/06	0	0.00	150	115.90	114.50	-150	4,700	-3.19%	大賣/鉅額交易
2020/11/05	0	0.00	1	116.00	117.00	-1	4,779	-0.02%
2020/11/04	87	117.09	6	115.33	117.00	81	4,942	1.64%
2020/11/03	14	115.21	8	112.19	115.00	6	5,394	0.11%
2020/11/02	3	110.33	263	110.53	110.50	-260	5,623	-4.62%	大賣/鉅額交易
2020/10/30	120	113.75	236	113.23	113.50	-116	5,708	-2.03%	大買/大賣/鉅額交易
2020/10/29	5	117.50	5	114.20	117.50	0	5,778	0.00%
2020/10/28	42	119.45	17	116.47	116.50	25	5,863	0.43%
2020/10/27	0	0.00	1	119.50	119.50	-1	6,171	-0.02%
2020/10/26	52	122.02	3	120.67	120.00	49	6,258	0.78%
2020/10/23	0	0.00	5	122.00	122.00	-5	6,388	-0.08%
2020/10/22	4	122.00	0	0.00	122.00	4	6,686	0.06%
2020/10/21	17	124.15	16	124.34	124.50	1	6,929	0.01%
2020/10/20	72	123.22	1	122.00	123.50	71	7,316	0.97%
2020/10/19	3	122.50	0	0.00	122.00	3	7,645	0.04%
2020/10/16	20	121.25	5	121.00	121.00	15	8,560	0.18%
2020/10/15	20	122.25	4	121.88	121.50	16	9,069	0.18%
2020/10/14	5	124.30	0	0.00	122.50	5	9,184	0.05%
2020/10/13	3	121.50	0	0.00	122.00	3	9,417	0.03%
2020/10/12	0	0.00	8	121.38	122.50	-8	9,860	-0.08%
2020/10/08	0	0.00	72	125.29	125.00	-72	9,995	-0.72%
2020/10/07	2	127.50	0	0.00	127.50	2	10,055	0.02%
2020/10/06	5	127.20	0	0.00	127.50	5	10,192	0.05%
2020/10/05	1	125.50	0	0.00	125.50	1	10,237	0.01%
2020/09/30	0	0.00	5	124.00	124.50	-5	10,312	-0.05%
2020/09/29	0	0.00	5	124.50	125.00	-5	10,374	-0.05%
2020/09/28	6	124.58	0	0.00	125.00	6	10,511	0.06%
2020/09/25	3	122.00	3	124.00	122.00	0	10,639	0.00%
2020/09/24	5	123.50	14	124.21	122.50	-9	10,775	-0.08%
2020/09/23	1	129.50	1	128.50	128.50	0	10,755	0.00%
2020/09/22	3	129.50	32	129.38	129.50	-29	10,872	-0.27%
2020/09/21	0	0.00	22	131.61	130.50	-22	10,890	-0.20%
2020/09/18	2	134.50	14	133.75	133.50	-12	10,911	-0.11%
2020/09/17	21	135.90	2	134.25	134.00	19	10,952	0.17%
2020/09/16	0	0.00	19	134.45	134.50	-19	10,910	-0.17%
2020/09/15	19	134.87	98	134.10	134.00	-79	10,929	-0.72%
2020/09/14	13	130.69	30	127.75	131.50	-17	10,917	-0.16%
2020/09/11	0	0.00	100	130.00	129.50	-100	10,981	-0.91%
2020/09/10	115	132.43	20	130.50	130.50	95	11,090	0.86%	大買/
2020/09/09	6	130.50	1	128.00	131.50	5	11,193	0.04%
2020/09/08	0	0.00	3	130.17	130.00	-3	11,225	-0.03%
2020/09/07	7	133.29	5	133.20	131.50	2	11,287	0.02%
2020/09/04	102	132.31	12	131.75	135.00	90	11,405	0.79%	大買/
2020/09/03	10	134.00	10	132.85	131.50	0	11,350	0.00%
2020/09/02	114	134.80	55	134.91	134.00	59	11,328	0.52%	大買/
2020/09/01	311	136.08	182	136.96	137.50	129	11,275	1.14%	大買/大賣/鉅額交易
2020/08/31	39	129.31	155	128.45	130.00	-116	10,796	-1.07%	大賣/鉅額交易
2020/08/28	155	130.10	22	129.57	131.50	133	10,889	1.22%	大買/鉅額交易
2020/08/27	10	125.95	7	125.07	126.00	3	10,962	0.03%
2020/08/26	2	125.50	6	124.50	124.50	-4	11,319	-0.04%
2020/08/25	43	124.69	7	125.86	126.00	36	11,620	0.31%
2020/08/24	15	122.00	25	121.00	122.50	-10	11,772	-0.08%
2020/08/21	47	121.18	5	120.00	121.50	42	11,874	0.35%
2020/08/20	4	119.63	15	119.20	116.00	-11	11,894	-0.09%
2020/08/19	17	123.47	146	123.99	122.50	-129	11,893	-1.08%	大賣/鉅額交易
2020/08/18	3	129.50	21	130.05	129.00	-18	12,032	-0.15%
2020/08/17	14	136.04	21	136.00	134.50	-7	12,393	-0.06%
2020/08/14	10	136.10	25	135.74	135.00	-15	12,593	-0.12%
2020/08/13	31	134.77	9	135.06	133.50	22	12,455	0.18%
2020/08/12	9	132.50	52	131.29	132.50	-43	12,325	-0.35%
2020/08/11	8	132.38	17	131.15	131.50	-9	12,285	-0.07%
2020/08/10	9	133.33	38	131.36	132.00	-29	12,368	-0.23%
2020/08/07	418	138.24	611	136.79	129.50	-193	12,267	-1.57%	大買/大賣/鉅額交易
2020/08/06	122	130.60	11	131.36	133.50	111	11,784	0.94%	大買/鉅額交易
2020/08/05	51	136.39	42	136.00	136.00	9	11,551	0.08%
2020/08/04	26	133.33	102	134.55	135.50	-76	11,474	-0.66%	大賣/
2020/08/03	31	135.39	175	135.51	133.50	-144	11,398	-1.26%	大賣/鉅額交易
2020/07/31	142	136.80	36	136.58	137.50	106	11,367	0.93%	大買/鉅額交易
2020/07/30	180	131.82	5	132.00	132.00	175	11,039	1.59%	大買/鉅額交易
2020/07/29	21	130.71	717	129.62	131.00	-696	10,973	-6.34%	大賣/鉅額交易
2020/07/28	50	135.34	166	130.65	128.50	-116	10,858	-1.07%	大賣/鉅額交易
2020/07/27	127	135.76	33	137.58	134.50	94	10,603	0.89%	大買/
2020/07/24	147	140.33	88	137.66	134.00	59	10,429	0.57%	大買/
2020/07/23	485	137.76	241	138.03	139.50	244	10,057	2.43%	大買/大賣/鉅額交易
2020/07/22	338	133.76	59	133.64	136.50	279	9,822	2.84%	大買/鉅額交易
2020/07/21	295	128.26	208	125.49	130.00	87	8,920	0.98%	大買/大賣/
2020/07/20	66	119.52	65	120.72	118.50	1	8,419	0.01%
2020/07/17	215	120.81	170	121.56	118.00	45	8,331	0.54%	大買/大賣/
2020/07/16	217	119.51	127	119.81	122.00	90	8,114	1.11%	大買/大賣/
2020/07/15	30	116.90	18	115.03	115.50	12	7,685	0.16%
2020/07/14	6	114.83	48	114.76	112.50	-42	7,591	-0.55%
2020/07/13	65	116.65	1	117.50	117.50	64	7,548	0.85%
2020/07/10	112	113.67	22	113.02	111.50	90	7,434	1.21%	大買/
2020/07/09	21	115.90	19	116.21	115.00	2	7,393	0.03%
2020/07/08	16	116.53	7	115.50	116.50	9	7,346	0.12%
2020/07/07	0	0.00	155	116.55	115.00	-155	7,287	-2.13%	大賣/鉅額交易
2020/07/06	0	0.00	3	122.33	119.50	-3	7,182	-0.04%
2020/07/03	31	117.94	22	118.82	120.00	9	7,072	0.13%
2020/07/02	1	116.00	70	116.04	115.50	-69	6,943	-0.99%
2020/07/01	70	115.97	8	114.13	116.00	62	6,917	0.90%
2020/06/30	108	111.19	56	110.64	112.50	52	6,796	0.77%	大買/
2020/06/29	0	0.00	60	109.97	110.00	-60	6,779	-0.89%
2020/06/24	38	111.36	14	110.86	112.00	24	6,751	0.36%
2020/06/22	0	0.00	449	109.71	110.50	-449	6,764	-6.64%	大賣/鉅額交易
2020/06/19	1	111.50	18	111.58	111.00	-17	6,750	-0.25%
2020/06/18	30	112.88	0	0.00	114.00	30	6,698	0.45%
2020/06/17	5	109.00	216	108.84	108.50	-211	6,578	-3.21%	大賣/鉅額交易
2020/06/16	1	110.50	0	0.00	111.00	1	6,491	0.02%
2020/06/15	0	0.00	6	113.83	111.50	-6	6,449	-0.09%
2020/06/12	7	110.36	11	110.77	112.00	-4	6,411	-0.06%
2020/06/11	104	116.82	18	115.08	113.00	86	6,364	1.35%	大買/
2020/06/10	2	119.75	6	120.42	119.50	-4	6,260	-0.06%
2020/06/09	2	121.75	61	120.47	121.50	-59	6,260	-0.94%
2020/06/08	101	123.50	94	123.72	121.00	7	6,264	0.11%	大買/
2020/06/05	140	122.64	65	121.50	121.50	75	6,155	1.22%	大買/
2020/06/04	27	121.76	630	122.54	120.50	-603	6,077	-9.92%	大賣/鉅額交易
2020/06/03	139	122.75	56	121.89	124.50	83	5,954	1.39%	大買/
2020/06/02	111	120.44	177	120.17	123.00	-66	5,747	-1.15%	大買/大賣/
2020/06/01	712	117.10	236	117.56	116.00	476	5,326	8.94%	大買/大賣/鉅額交易
2020/05/29	524	113.91	13	113.19	113.50	511	5,002	10.21%	大買/鉅額交易
2020/05/28	20	112.98	32	113.83	109.00	-12	4,810	-0.25%
2020/05/27	57	112.54	8	112.50	112.00	49	4,665	1.05%
2020/05/26	30	114.33	54	114.60	114.00	-24	4,554	-0.53%
2020/05/25	110	114.43	39	111.36	116.50	71	4,357	1.63%	大買/
2020/05/22	141	109.23	14	108.25	107.50	127	3,983	3.19%	大買/鉅額交易
2020/05/21	21	102.38	20	101.73	104.50	1	3,506	0.03%
2020/05/20	30	95.49	0	0.00	95.10	30	3,249	0.92%
2020/05/18	13	96.11	10	97.04	94.60	3	3,298	0.09%
2020/05/15	10	101.82	12	99.64	97.80	-2	3,285	-0.06%
2020/05/14	5	100.74	7	98.69	102.00	-2	3,105	-0.06%
2020/05/13	4	98.90	8	97.96	99.00	-4	3,034	-0.13%
2020/05/12	5	98.00	12	98.65	98.80	-7	3,018	-0.23%
2020/05/11	62	100.75	2	99.95	99.00	60	3,002	2.00%
2020/05/08	0	0.00	8	97.45	97.30	-8	2,944	-0.27%
2020/05/07	12	95.38	1	93.20	95.80	11	2,923	0.38%
2020/05/06	0	0.00	3	95.27	94.30	-3	2,866	-0.10%
2020/05/05	1	94.80	6	96.22	95.50	-5	2,860	-0.17%
2020/05/04	10	94.00	4	95.65	95.80	6	2,839	0.21%
2020/04/30	105	95.67	51	95.44	95.60	54	2,816	1.92%	大買/
2020/04/29	19	94.48	0	0.00	95.20	19	2,813	0.68%
2020/04/28	0	0.00	10	92.15	91.90	-10	2,749	-0.36%
2020/04/27	27	93.10	4	94.25	92.90	23	2,796	0.82%
2020/04/24	15	89.11	0	0.00	90.30	15	2,685	0.56%
2020/04/23	0	0.00	22	88.53	88.40	-22	2,680	-0.82%
2020/04/22	4	85.43	0	0.00	88.20	4	2,666	0.15%
2020/04/21	0	0.00	2	86.25	85.80	-2	2,634	-0.08%
2020/04/20	1	89.20	6	89.15	89.20	-5	2,606	-0.19%
2020/04/17	1	87.30	3	88.97	87.40	-2	2,588	-0.08%
2020/04/16	3	86.47	1	85.30	87.30	2	2,506	0.08%
2020/04/15	0	0.00	1	86.40	85.50	-1	2,469	-0.04%
2020/04/14	1	85.20	0	0.00	85.30	1	2,460	0.04%
2020/04/09	0	0.00	4	82.80	83.10	-4	2,533	-0.16%
2020/04/08	4	85.48	1	84.50	85.20	3	2,553	0.12%
2020/04/07	2	83.85	1	85.20	84.20	1	2,538	0.04%
2020/04/06	0	0.00	2	79.60	80.00	-2	2,505	-0.08%
2020/03/26	3	78.00	1	78.30	78.30	2	2,580	0.08%
2020/03/25	1	76.60	0	0.00	76.20	1	2,556	0.04%
2020/03/24	0	0.00	1	73.30	73.30	-1	2,532	-0.04%
2020/03/23	6	69.08	6	69.47	68.60	0	2,516	0.00%
2020/03/20	3	68.70	0	0.00	69.70	3	2,545	0.12%
2020/03/19	0	0.00	4	66.10	63.40	-4	2,557	-0.16%
2020/03/18	1	71.80	6	70.82	70.40	-5	2,483	-0.20%
2020/03/17	7	72.04	3.1	73.13	72.60	3.9	2,468	0.16%
2020/03/16	1	76.90	1	75.60	73.80	0	2,427	0.00%
2020/03/13	10	72.75	6	72.92	73.60	4	2,353	0.17%
2020/03/12	4	82.85	4	84.10	79.90	0	2,294	0.00%
2020/03/09	3	92.57	6	91.10	89.10	-3	2,476	-0.12%
2020/03/06	2	96.45	0	0.00	95.90	2	2,480	0.08%
2020/03/04	2	98.25	5	98.22	97.80	-3	2,543	-0.12%
2020/03/03	3	100.00	13	99.77	99.10	-10	2,584	-0.39%
2020/03/02	17	99.18	0	0.00	97.90	17	2,576	0.66%
2020/02/27	5	99.10	7	99.81	98.20	-2	2,568	-0.08%
2020/02/26	25	102.30	21	102.31	102.00	4	2,558	0.16%
2020/02/25	38	101.75	21	102.40	103.00	17	2,563	0.66%
2020/02/24	3	101.67	24	101.48	101.50	-21	2,575	-0.82%
2020/02/21	11	103.50	0	0.00	103.50	11	2,588	0.43%
2020/02/20	0	0.00	9	103.00	103.00	-9	2,607	-0.35%
2020/02/19	14	104.29	10	106.00	103.50	4	2,687	0.15%
2020/02/18	1	102.50	0	0.00	103.00	1	2,677	0.04%
2020/02/17	2	101.50	12	101.04	101.50	-10	2,705	-0.37%
2020/02/14	5	102.00	0	0.00	101.50	5	2,749	0.18%
2020/02/13	0	0.00	27	101.06	100.50	-27	2,869	-0.94%
2020/02/12	51	101.19	0	0.00	101.50	51	2,945	1.73%
2020/02/11	0	0.00	11	98.93	98.80	-11	3,013	-0.37%
2020/02/10	13	96.72	0	0.00	96.10	13	3,287	0.40%
2020/02/07	0	0.00	12	98.76	97.50	-12	3,404	-0.35%
2020/02/06	6	100.75	0	0.00	100.50	6	3,455	0.17%
2020/02/05	0	0.00	8	100.38	100.00	-8	3,669	-0.22%
2020/02/04	8	101.75	17	100.22	102.00	-9	3,755	-0.24%
2020/02/03	16	98.59	9	96.03	99.20	7	3,785	0.18%
2020/01/31	0	0.00	3	101.67	101.00	-3	3,780	-0.08%
2020/01/30	0	0.00	14	100.54	101.00	-14	3,927	-0.36%
2020/01/20	0	0.00	29	111.00	110.50	-29	3,904	-0.74%
2020/01/17	29	111.52	1	112.50	110.50	28	3,942	0.71%
2020/01/16	1	110.00	5	110.00	110.00	-4	3,947	-0.10%
2020/01/15	0	0.00	23	109.80	109.50	-23	3,989	-0.58%
2020/01/14	11	110.09	15	110.00	110.00	-4	4,072	-0.10%
2020/01/13	17	108.74	3	108.00	108.50	14	4,115	0.34%
2020/01/10	0	0.00	3	106.67	106.00	-3	4,140	-0.07%
2020/01/09	8	106.50	3	106.50	107.00	5	4,187	0.12%
2020/01/08	0	0.00	4	105.75	105.00	-4	4,297	-0.09%
2020/01/07	2	106.50	65	106.31	107.00	-63	4,565	-1.38%
2020/01/06	0	0.00	16	109.72	109.00	-16	4,585	-0.35%
2020/01/03	9	112.83	89	112.12	112.50	-80	4,574	-1.75%
2020/01/02	39	115.49	11	114.00	114.00	28	4,556	0.61%
2019/12/31	7	113.00	3	112.33	113.00	4	4,549	0.09%
2019/12/30	6	112.42	4	112.38	112.00	2	4,654	0.04%
2019/12/27	25	113.26	65	112.65	113.50	-40	4,644	-0.86%
2019/12/26	73	113.55	46	112.62	113.00	27	4,617	0.58%
2019/12/25	28	110.55	1	111.50	111.00	27	4,522	0.60%
2019/12/24	2	109.00	22	108.75	108.50	-20	4,542	-0.44%
2019/12/23	0	0.00	80	109.13	108.50	-80	4,561	-1.75%
2019/12/20	9	111.44	10	111.30	111.50	-1	4,551	-0.02%
2019/12/19	25	111.00	8	111.06	111.00	17	4,548	0.37%
2019/12/18	8	110.13	0	0.00	110.50	8	4,552	0.18%
2019/12/17	76	110.56	18	110.42	110.00	58	4,641	1.25%
2019/12/16	38	108.91	5	107.90	109.50	33	4,607	0.72%
2019/12/13	2	107.50	2	108.00	107.00	0	4,581	0.00%
2019/12/12	21	108.76	5	108.70	108.00	16	4,586	0.35%
2019/12/11	4	108.38	10	107.75	108.50	-6	4,576	-0.13%
2019/12/10	15	107.50	15	107.03	108.00	0	4,598	0.00%
2019/12/09	13	108.19	6	107.67	106.50	7	4,602	0.15%
2019/12/06	0	0.00	44	108.85	107.50	-44	4,598	-0.96%
2019/12/05	99	108.21	3	108.50	108.00	96	4,577	2.10%
2019/12/04	49	107.49	1	107.00	105.50	48	4,551	1.05%
2019/12/03	2	106.00	26	106.48	106.50	-24	4,388	-0.55%
2019/12/02	41	106.46	33	105.55	108.50	8	4,339	0.18%
2019/11/29	0	0.00	27	104.54	105.50	-27	4,296	-0.63%
2019/11/28	40	104.43	6	103.67	104.50	34	4,313	0.79%
2019/11/27	0	0.00	1	103.00	103.50	-1	4,355	-0.02%
2019/11/26	0	0.00	21	103.50	103.00	-21	4,669	-0.45%
2019/11/25	26	103.31	5	102.50	103.00	21	4,724	0.44%
2019/11/22	4	102.13	11	101.86	102.50	-7	4,760	-0.15%
2019/11/21	10	101.95	7	101.00	101.50	3	4,814	0.06%
2019/11/20	0	0.00	33	101.33	101.50	-33	4,856	-0.68%
2019/11/19	12	102.42	2	101.50	102.00	10	4,897	0.20%
2019/11/18	4	101.50	11	102.95	101.00	-7	4,930	-0.14%
2019/11/15	21	101.83	3	100.33	104.00	18	4,943	0.36%
2019/11/14	3	99.30	13	100.08	99.30	-10	4,983	-0.20%
2019/11/13	2	101.75	35	101.10	100.50	-33	5,019	-0.66%
2019/11/12	33	102.65	138	100.93	103.50	-105	5,072	-2.07%	大賣/鉅額交易
2019/11/11	3	103.00	18	101.25	101.00	-15	5,122	-0.29%
2019/11/08	6	105.75	51	105.40	105.50	-45	5,198	-0.87%
2019/11/07	40	107.19	76	108.19	106.50	-36	5,292	-0.68%
2019/11/06	12	115.67	26	116.33	114.50	-14	5,073	-0.28%
2019/11/05	8	119.13	66	118.85	118.50	-58	5,066	-1.14%
2019/11/04	96	120.49	90	119.73	119.00	6	5,250	0.11%
2019/11/01	63	117.26	31	116.95	117.50	32	5,159	0.62%
2019/10/31	3	115.00	9	116.33	114.50	-6	5,222	-0.11%
2019/10/30	8	115.75	25	114.76	115.50	-17	5,380	-0.32%
2019/10/29	51	117.02	23	115.89	114.50	28	5,524	0.51%
2019/10/28	12	114.96	4	114.50	114.00	8	5,422	0.15%
2019/10/25	9	113.72	54	115.14	113.50	-45	5,410	-0.83%
2019/10/24	51	114.31	7	114.14	115.00	44	5,457	0.81%
2019/10/23	6	113.17	1	114.50	112.50	5	5,474	0.09%
2019/10/22	80	114.94	10	115.50	114.00	70	5,482	1.28%
2019/10/21	9	112.61	22	112.16	114.00	-13	5,434	-0.24%
2019/10/18	6	114.08	25	114.08	114.50	-19	5,426	-0.35%
2019/10/17	33	113.41	23	113.46	114.00	10	5,422	0.18%
2019/10/16	15	113.67	69	113.91	112.50	-54	5,468	-0.99%
2019/10/15	53	113.77	204	112.77	115.50	-151	5,395	-2.80%	大賣/鉅額交易
2019/10/14	41	110.07	11	108.50	109.50	30	5,187	0.58%
2019/10/09	13	106.88	8	107.00	107.00	5	5,140	0.10%
2019/10/08	26	106.85	35	107.71	106.50	-9	5,135	-0.18%
2019/10/07	6	109.75	15	109.83	108.50	-9	5,158	-0.17%
2019/10/04	91	110.13	2	110.50	110.50	89	5,126	1.74%
2019/10/03	9	105.94	10	105.00	107.00	-1	5,037	-0.02%
2019/10/02	5	106.50	0	0.00	106.50	5	5,069	0.10%
2019/10/01	15	105.33	0	0.00	106.00	15	5,084	0.30%
2019/09/27	21	106.45	38	106.21	104.50	-17	5,162	-0.33%
2019/09/26	46	110.00	2	108.00	108.00	44	5,268	0.84%
2019/09/25	10	109.50	15	108.63	108.50	-5	5,527	-0.09%
2019/09/24	0	0.00	24	109.79	109.50	-24	5,571	-0.43%
2019/09/23	15	110.33	45	109.94	110.00	-30	5,574	-0.54%
2019/09/20	77	110.18	10	110.35	110.00	67	5,569	1.20%
2019/09/19	1	109.00	25	108.00	107.50	-24	5,471	-0.44%
2019/09/18	9	108.72	12	108.63	108.00	-3	5,468	-0.05%
2019/09/17	106	107.65	3	107.83	108.00	103	5,495	1.87%	大買/鉅額交易
2019/09/16	5	107.00	11	107.00	107.00	-6	5,517	-0.11%
2019/09/12	15	108.40	0	0.00	107.50	15	5,548	0.27%
2019/09/11	34	107.04	2	107.00	107.00	32	5,573	0.57%
2019/09/10	26	105.71	22	105.98	107.00	4	5,597	0.07%
2019/09/09	71	107.01	7	106.57	106.50	64	5,605	1.14%
2019/09/06	66	106.52	3	107.00	106.00	63	5,599	1.13%
2019/09/05	17	105.50	9	105.67	105.50	8	5,584	0.14%
2019/09/04	5	105.00	0	0.00	105.00	5	5,594	0.09%
2019/09/03	2	104.50	13	105.00	104.50	-11	5,692	-0.19%
2019/09/02	20	104.40	9	103.72	105.50	11	5,694	0.19%
2019/08/30	23	103.48	2	103.25	103.00	21	5,693	0.37%
2019/08/29	50	103.83	231	103.23	102.00	-181	5,648	-3.20%	大賣/鉅額交易
2019/08/28	18	112.31	7	112.64	111.00	11	5,357	0.21%
2019/08/27	9	113.72	309	113.04	113.00	-300	5,333	-5.62%	大賣/鉅額交易
2019/08/26	12	112.50	16	112.50	111.50	-4	5,369	-0.07%
2019/08/23	33	115.64	6	115.42	115.50	27	5,506	0.49%
2019/08/22	6	116.33	26	117.77	115.00	-20	5,504	-0.36%
2019/08/21	18	115.83	8	115.56	117.00	10	5,455	0.18%
2019/08/20	19	116.79	42	116.65	115.00	-23	5,406	-0.43%
2019/08/19	33	116.45	28	117.25	117.50	5	5,331	0.09%
2019/08/16	0	0.00	35	117.19	115.50	-35	5,295	-0.66%
2019/08/15	35	114.43	25	114.40	116.50	10	5,240	0.19%
2019/08/14	10	115.20	48	116.68	115.50	-38	5,166	-0.74%
2019/08/13	55	113.31	10	114.20	113.00	45	5,005	0.90%
2019/08/12	24	112.58	15	111.27	112.50	9	4,893	0.18%
2019/08/08	9	108.44	24	107.60	108.50	-15	4,765	-0.31%
2019/08/07	6	107.58	24	108.77	105.50	-18	4,739	-0.38%
2019/08/06	43	107.77	48	106.98	108.00	-5	4,698	-0.11%
2019/08/05	52	109.85	6	108.00	110.50	46	4,505	1.02%
2019/08/02	6	108.83	18	107.92	107.00	-12	4,501	-0.27%
2019/08/01	51	116.06	27	115.13	114.00	24	4,473	0.54%
2019/07/31	48	114.99	6	113.83	116.00	42	4,434	0.95%
2019/07/30	7	110.29	5	111.60	108.50	2	4,454	0.04%
2019/07/29	2	113.00	2	112.50	112.00	0	4,464	0.00%
2019/07/26	20	112.80	19	112.08	112.50	1	4,483	0.02%
2019/07/25	0	0.00	14	110.50	111.00	-14	4,420	-0.32%
2019/07/24	16	109.13	0	0.00	110.50	16	4,417	0.36%
2019/07/23	11	107.27	3	107.00	107.00	8	4,453	0.18%
2019/07/22	0	0.00	6	105.92	105.50	-6	4,471	-0.13%
2019/07/19	1	109.00	8	108.44	107.50	-7	4,466	-0.16%
2019/07/18	15	113.00	28	110.38	108.50	-13	4,515	-0.29%
2019/07/17	0	0.00	34	111.04	112.00	-34	4,528	-0.75%
2019/07/16	40	112.05	12	111.25	111.00	28	4,675	0.60%
2019/07/15	13	109.35	2	108.75	109.50	11	4,692	0.23%
2019/07/12	0	0.00	8	108.50	107.50	-8	4,868	-0.16%
2019/07/11	14	109.57	2	110.00	109.50	12	5,055	0.24%
2019/07/10	3	106.50	5	106.50	107.00	-2	5,249	-0.04%
2019/07/09	0	0.00	6	105.50	105.50	-6	5,295	-0.11%
2019/07/08	15	109.70	10	110.50	108.00	5	5,316	0.09%
2019/07/05	4	111.00	12	109.29	110.50	-8	5,400	-0.15%
2019/07/04	27	111.24	35	111.29	110.00	-8	5,454	-0.15%
2019/07/03	25	111.00	39	109.92	108.50	-14	5,585	-0.25%
2019/07/02	67	107.05	3	107.50	110.50	64	5,647	1.13%
2019/07/01	5	104.30	32	104.47	104.00	-27	5,436	-0.50%
2019/06/28	1	102.00	2	102.00	101.50	-1	5,469	-0.02%
2019/06/27	10	103.00	0	0.00	102.50	10	5,553	0.18%
2019/06/26	23	103.33	6	102.67	102.50	17	5,583	0.30%
2019/06/25	1	105.00	35	104.04	102.50	-34	5,622	-0.60%
2019/06/24	31	103.68	3	104.00	104.50	28	5,653	0.50%
2019/06/21	8	103.56	6	102.92	103.00	2	5,637	0.04%
2019/06/20	6	102.33	0	0.00	104.00	6	5,660	0.11%
2019/06/19	4	101.00	37	100.50	101.00	-33	5,717	-0.58%
2019/06/18	12	102.58	0	0.00	102.50	12	5,717	0.21%
2019/06/17	2	103.25	0	0.00	103.00	2	5,767	0.03%
2019/06/14	19	102.50	17	101.88	102.50	2	6,003	0.03%
2019/06/13	11	101.00	21	102.02	101.00	-10	6,138	-0.16%
2019/06/12	3	103.50	7	102.57	102.50	-4	6,269	-0.06%
2019/06/11	43	103.16	5	102.50	102.50	38	6,327	0.60%
2019/06/06	0	0.00	6	98.73	98.10	-6	6,579	-0.09%
2019/06/05	4	101.50	7	100.46	99.30	-3	6,965	-0.04%
2019/06/04	6	100.08	7	99.74	99.50	-1	7,446	-0.01%
2019/06/03	5	97.80	12	98.54	99.00	-7	7,636	-0.09%
2019/05/31	0	0.00	18	99.97	100.00	-18	7,727	-0.23%
2019/05/30	36	100.35	7	100.30	100.50	29	7,846	0.37%
2019/05/29	7	95.56	0	0.00	96.60	7	7,667	0.09%
2019/05/24	1	92.00	2	91.45	91.30	-1	7,820	-0.01%
2019/05/23	0	0.00	5	91.98	90.00	-5	7,851	-0.06%
2019/05/21	5	95.66	2	95.00	96.00	3	8,096	0.04%
2019/05/20	0	0.00	1	95.10	94.10	-1	8,124	-0.01%
2019/05/17	1	96.60	0	0.00	95.00	1	8,145	0.01%
2019/05/16	2	96.35	1	94.40	94.40	1	8,145	0.01%
2019/05/15	1	98.30	1	97.40	97.40	0	8,158	0.00%
2019/05/14	0	0.00	2	93.35	97.30	-2	8,228	-0.02%
2019/05/13	0	0.00	7	97.46	95.70	-7	8,257	-0.08%
2019/05/10	1	99.60	0	0.00	99.00	1	8,262	0.01%
2019/05/09	1	107.00	3	104.67	101.00	-2	8,387	-0.02%
2019/05/08	6	108.00	6	107.42	107.50	0	8,408	0.00%
2019/05/07	7	116.14	12	114.13	112.00	-5	8,469	-0.06%
2019/05/06	2	117.50	11	116.64	116.50	-9	8,308	-0.11%
2019/05/03	23	122.39	4	121.50	122.50	19	8,259	0.23%
2019/05/02	6	121.00	9	120.72	121.00	-3	8,229	-0.04%
2019/04/30	11	119.14	9	116.89	119.50	2	8,215	0.02%
2019/04/29	9	125.33	4	119.38	118.00	5	8,196	0.06%
2019/04/26	0	0.00	6	124.25	124.50	-6	8,140	-0.07%
2019/04/25	6	128.00	0	0.00	128.00	6	8,155	0.07%
2019/04/24	4	129.13	7	131.00	128.00	-3	8,152	-0.04%
2019/04/23	0.1	132.00	7	130.29	131.00	-6.9	8,119	-0.08%
2019/04/22	15	131.73	0	0.00	131.50	15	8,109	0.18%
2019/04/19	0	0.00	3	127.50	126.00	-3	8,035	-0.04%
2019/04/18	4	130.00	3	132.17	125.00	1	7,974	0.01%
2019/04/17	1	130.00	16	128.97	129.50	-15	7,900	-0.19%
2019/04/16	6	126.83	3	127.33	131.00	3	7,798	0.04%
2019/04/15	1	125.00	1	124.00	123.50	0	7,596	0.00%
2019/04/12	0	0.00	1	121.50	122.00	-1	7,584	-0.01%
2019/04/11	0	0.00	1	124.00	122.00	-1	7,591	-0.01%
2019/04/10	1	120.50	3	121.50	122.00	-2	7,474	-0.03%
2019/04/09	13	127.19	54	127.67	121.50	-41	7,403	-0.55%
2019/04/08	52	123.88	6	122.50	124.50	46	7,185	0.64%
2019/04/03	1	119.50	7	118.93	119.00	-6	6,979	-0.09%
2019/04/02	3	119.50	8	118.50	117.50	-5	6,933	-0.07%
2019/04/01	12	118.21	2	118.00	118.50	10	6,851	0.15%
2019/03/28	4	116.63	0	0.00	115.50	4	6,743	0.06%
2019/03/27	0	0.00	1	121.00	119.50	-1	6,748	-0.01%
2019/03/26	2	118.75	17	117.15	118.00	-15	6,753	-0.22%
2019/03/25	0	0.00	81	116.38	116.50	-81	6,752	-1.20%
2019/03/22	17	120.53	25	121.72	119.50	-8	6,696	-0.12%
2019/03/21	0	0.00	11	121.82	122.00	-11	6,628	-0.17%
2019/03/20	11	123.82	21	122.67	121.50	-10	6,608	-0.15%
2019/03/19	18	126.61	24	124.85	124.50	-6	6,567	-0.09%
2019/03/18	27	123.11	7	122.57	122.00	20	6,326	0.32%
2019/03/15	3	123.00	5	124.00	119.50	-2	6,244	-0.03%
2019/03/14	2	121.50	4	120.63	122.00	-2	6,145	-0.03%
2019/03/13	4	120.50	7	121.64	121.50	-3	6,204	-0.05%
2019/03/12	97	124.77	650	122.30	120.50	-553	6,147	-9.00%	大賣/鉅額交易
2019/03/11	1,183	123.12	997	123.37	123.50	186	6,032	3.08%	大買/大賣/鉅額交易
2019/03/08	365	122.15	12	118.83	121.00	353	5,917	5.97%	大買/鉅額交易
2019/03/07	11	117.64	10	115.80	111.50	1	5,946	0.02%
2019/03/06	16	113.09	15	111.37	115.00	1	5,825	0.02%
2019/03/05	20	111.48	0	0.00	112.00	20	5,821	0.34%
2019/03/04	5	108.00	0	0.00	108.50	5	5,722	0.09%
2019/02/27	3	107.00	22	107.07	107.50	-19	5,815	-0.33%
2019/02/26	10	115.30	1	110.00	110.00	9	5,800	0.16%
2019/02/25	0	0.00	10	115.40	115.00	-10	5,793	-0.17%
2019/02/22	11	113.95	25	113.70	113.50	-14	5,782	-0.24%
2019/02/21	106	114.84	34	115.81	114.00	72	5,915	1.22%	大買/
2019/02/20	18	110.31	17	109.18	108.50	1	5,700	0.02%
2019/02/19	20	107.83	1	108.50	108.50	19	5,692	0.33%
2019/02/18	3	107.17	1	106.00	106.50	2	5,713	0.04%
2019/02/15	9	105.06	24	105.40	104.00	-15	5,808	-0.26%
2019/02/14	35	108.49	6	107.50	107.50	29	5,874	0.49%
2019/02/13	1	108.00	44	106.77	106.00	-43	5,926	-0.73%
2019/02/12	37	108.88	7	106.71	111.00	30	5,899	0.51%
2019/02/11	18	107.50	10	107.00	106.00	8	5,898	0.14%
2019/01/30	0	0.00	85	109.20	104.50	-85	5,926	-1.43%
2019/01/29	6	105.17	15	103.17	106.50	-9	5,859	-0.15%
2019/01/28	28	103.86	5	104.50	103.50	23	5,776	0.40%
2019/01/25	86	98.53	0	0.00	97.80	86	5,723	1.50%
2019/01/24	0	0.00	31	97.46	97.60	-31	5,816	-0.53%
2019/01/23	39	96.99	0	0.00	97.10	39	5,890	0.66%
2019/01/22	0	0.00	5	96.08	95.80	-5	5,909	-0.08%
2019/01/21	2	97.90	0	0.00	97.90	2	5,956	0.03%
2019/01/18	11	95.60	1	95.50	96.10	10	6,054	0.17%
2019/01/17	1	94.60	30	94.89	94.40	-29	6,189	-0.47%
2019/01/16	20	97.75	3	97.33	96.70	17	6,297	0.27%
2019/01/15	3	97.60	6	97.25	98.50	-3	6,356	-0.05%
2019/01/14	2	99.45	0	0.00	96.40	2	6,442	0.03%
2019/01/11	11	97.67	52	96.31	97.00	-41	6,424	-0.64%
2019/01/10	20	95.27	17	95.40	94.80	3	6,384	0.05%
2019/01/09	48	95.35	17	95.59	94.80	31	6,452	0.48%
2019/01/08	30	93.23	0	0.00	92.50	30	6,430	0.47%
2019/01/07	0	0.00	1	94.10	94.10	-1	6,434	-0.02%
2019/01/04	8	83.65	5	85.80	85.60	3	6,603	0.05%
2019/01/03	1	88.40	2	86.20	86.20	-1	6,593	-0.02%
2019/01/02	1	89.50	1	89.40	89.30	0	6,852	0.00%
2018/12/26	1	89.50	1	91.60	89.50	0	7,151	0.00%
2018/12/25	1	90.50	3	90.20	90.30	-2	7,221	-0.03%
2018/12/24	1	93.20	1	91.30	93.20	0	7,331	0.00%
2018/12/22	1	91.40	6	91.85	91.40	-5	7,465	-0.07%
2018/12/21	7	90.70	5	91.04	92.20	2	7,541	0.03%
2018/12/20	11	92.66	6	94.08	91.20	5	7,569	0.07%
2018/12/19	10	94.86	13	97.48	94.20	-3	7,674	-0.04%
2018/12/17	5	95.24	3	94.53	94.70	2	7,845	0.03%
2018/12/14	4	93.28	6	93.67	94.40	-2	8,213	-0.02%
2018/12/13	2	96.70	5	95.54	95.10	-3	8,280	-0.04%
2018/12/12	5	96.80	4	96.40	97.10	1	8,388	0.01%
2018/12/11	5	93.98	0	0.00	93.60	5	8,382	0.06%
2018/12/10	7	93.59	7	94.80	92.20	0	8,455	0.00%
2018/12/07	10	97.77	10	96.45	97.70	0	8,502	0.00%
2018/12/06	17	101.16	16	101.03	96.70	1	8,533	0.01%
2018/12/05	11	104.59	9	103.17	104.00	2	8,499	0.02%
2018/12/04	8	109.38	22	106.80	107.00	-14	8,601	-0.16%
2018/12/03	8	108.75	0	0.00	109.00	8	8,778	0.09%
2018/11/30	0	0.00	4	101.88	103.00	-4	8,841	-0.05%
2018/11/29	0	0.00	21	98.36	96.90	-21	8,481	-0.25%
2018/11/28	13	94.26	4	93.95	95.70	9	8,784	0.10%
2018/11/27	9	91.17	1	90.50	91.80	8	8,883	0.09%
2018/11/26	30	88.10	2	87.85	88.60	28	9,111	0.31%
2018/11/23	0	0.00	2	90.60	89.70	-2	9,063	-0.02%
2018/11/22	16	94.78	15	93.93	91.40	1	9,103	0.01%
2018/11/21	0	0.00	8	93.20	93.80	-8	9,148	-0.09%
2018/11/20	10	91.45	11	91.32	93.60	-1	9,154	-0.01%
2018/11/19	21	92.26	3	92.43	93.30	18	8,987	0.20%
2018/11/16	0	0.00	6	91.27	90.20	-6	8,948	-0.07%
2018/11/15	3	90.67	5	90.82	91.70	-2	8,968	-0.02%
2018/11/14	4	94.45	4	94.20	90.20	0	8,919	0.00%
2018/11/13	8	90.91	7	88.34	92.80	1	8,820	0.01%
2018/11/12	2	94.85	7	95.67	94.60	-5	8,743	-0.06%
2018/11/09	18	97.57	14	98.14	98.80	4	8,698	0.05%
2018/11/08	1	101.50	34	103.29	98.20	-33	8,690	-0.38%
2018/11/07	29	102.47	13	102.23	103.00	16	8,657	0.18%
2018/11/06	28	104.23	26	102.52	100.00	2	8,741	0.02%
2018/11/05	21	101.79	2	99.90	101.00	19	8,596	0.22%
2018/11/02	6	101.83	22	102.57	103.50	-16	8,613	-0.19%
2018/11/01	14	105.96	12	105.67	106.50	2	8,549	0.02%
2018/10/31	8	101.63	22	99.02	102.50	-14	8,581	-0.16%
2018/10/30	0	0.00	5	95.96	96.50	-5	8,636	-0.06%
2018/10/29	4	96.40	2	95.15	96.00	2	8,682	0.02%
2018/10/26	31	95.17	38	96.53	93.60	-7	8,720	-0.08%
2018/10/25	43	96.51	16	95.80	94.40	27	8,792	0.31%
2018/10/24	13	107.65	28	107.70	104.00	-15	8,961	-0.17%
2018/10/23	0	0.00	16	113.63	112.00	-16	8,839	-0.18%
2018/10/22	28	115.93	0	0.00	118.00	28	8,868	0.32%
2018/10/19	10	107.50	11	108.41	112.00	-1	8,768	-0.01%
2018/10/17	2	113.00	39	110.56	111.50	-37	8,765	-0.42%
2018/10/16	5	115.10	9	112.11	111.50	-4	8,813	-0.05%
2018/10/15	11	112.86	7	107.71	114.00	4	8,805	0.05%
2018/10/12	5	109.00	16	105.25	110.50	-11	8,895	-0.12%
2018/10/09	13	121.27	28	120.84	116.50	-15	9,021	-0.17%
2018/10/08	27	130.91	1	128.00	129.00	26	8,845	0.29%
2018/10/05	17	126.21	34	127.91	127.00	-17	8,806	-0.19%
2018/10/04	9	133.17	18	132.31	134.00	-9	8,756	-0.10%
2018/10/03	35	134.24	3	131.33	132.00	32	8,749	0.37%
2018/10/02	12	137.88	12	136.46	134.00	0	8,704	0.00%
2018/10/01	14	134.21	20	134.50	135.50	-6	8,647	-0.07%
2018/09/28	25	129.06	10	130.50	129.00	15	8,659	0.17%
2018/09/27	13	127.35	20	127.28	126.50	-7	8,729	-0.08%
2018/09/26	38	131.25	32	129.98	128.00	6	8,715	0.07%
2018/09/25	10	126.75	12	126.42	129.00	-2	8,638	-0.02%
2018/09/21	27	127.07	5	127.90	129.00	22	8,606	0.26%
2018/09/20	14	124.93	136	124.83	123.50	-122	8,533	-1.43%	大賣/鉅額交易
2018/09/19	27	134.65	1	131.50	131.50	26	8,224	0.32%
2018/09/18	4	133.00	20	134.58	131.50	-16	8,197	-0.20%
2018/09/17	19	140.71	1	140.50	140.50	18	8,120	0.22%
2018/09/14	65	139.65	2	137.50	143.00	63	8,109	0.78%
2018/09/13	47	137.97	19	136.47	135.50	28	8,062	0.35%
2018/09/12	3	142.00	3	139.17	140.00	0	8,028	0.00%
2018/09/11	10	141.90	2	142.50	142.50	8	8,086	0.10%
2018/09/10	15	146.77	10	145.40	139.00	5	8,060	0.06%
2018/09/07	6	148.17	18	147.14	146.50	-12	7,916	-0.15%
2018/09/06	14	154.11	96	157.39	151.50	-82	7,744	-1.06%
2018/09/05	32	168.97	0	0.00	168.00	32	7,470	0.43%
2018/09/04	79	164.66	13	162.58	166.50	66	7,414	0.89%
2018/09/03	10	177.15	85	173.24	171.50	-75	7,120	-1.05%
2018/08/31	13	194.69	220	193.01	190.50	-207	7,035	-2.94%	大賣/鉅額交易
2018/08/30	9	200.28	7	200.93	201.50	2	7,098	0.03%
2018/08/29	6	201.33	20	203.88	201.50	-14	7,421	-0.19%
2018/08/28	64	204.17	67	201.81	200.50	-3	7,395	-0.04%
2018/08/27	78	195.18	15	194.97	198.00	63	7,365	0.86%
2018/08/24	15	191.53	5	191.70	192.00	10	7,364	0.14%
2018/08/22	31	195.55	2	196.50	193.50	29	7,470	0.39%
2018/08/20	37	189.09	2	187.00	187.00	35	7,684	0.46%
2018/08/17	64	194.31	100	193.20	187.00	-36	7,721	-0.47%
2018/08/16	100	186.50	0	0.00	190.00	100	7,759	1.29%
2018/08/15	5	190.50	11	192.18	190.00	-6	7,782	-0.08%
2018/08/14	2	195.00	20	190.75	196.00	-18	7,778	-0.23%
2018/08/13	7	193.64	160	189.94	188.00	-153	7,858	-1.95%	大賣/鉅額交易
2018/08/10	2	202.75	4	202.00	200.00	-2	7,807	-0.03%
2018/08/09	38	199.34	16	198.81	203.50	22	8,169	0.27%
2018/08/08	45	202.82	140	203.09	201.00	-95	8,208	-1.16%	大賣/
2018/08/07	42	204.76	47	204.59	202.50	-5	8,391	-0.06%
2018/08/06	110	212.78	11	211.27	211.00	99	8,380	1.18%	大買/
2018/08/03	5	211.00	1	210.00	209.00	4	8,350	0.05%
2018/08/02	23	208.07	160	208.64	206.00	-137	8,545	-1.60%	大賣/鉅額交易
2018/08/01	4	212.75	180	210.33	212.00	-176	8,555	-2.06%	大賣/鉅額交易
2018/07/31	31	210.42	25	210.38	207.50	6	8,416	0.07%
2018/07/30	3	200.00	7	197.50	199.00	-4	8,201	-0.05%
2018/07/27	10	197.05	2	198.00	200.00	8	8,282	0.10%
2018/07/26	3	198.50	14	197.96	196.00	-11	8,287	-0.13%
2018/07/25	9	197.17	1	197.50	198.00	8	8,355	0.10%
2018/07/24	160	195.25	1	191.50	196.50	159	8,395	1.89%	大買/鉅額交易
2018/07/23	5	194.60	14	194.39	193.50	-9	8,447	-0.11%
2018/07/20	0	0.00	3	203.00	202.50	-3	8,554	-0.04%
2018/07/19	5	206.60	13	205.38	203.00	-8	8,715	-0.09%
2018/07/18	11	203.18	7	198.57	204.00	4	8,977	0.04%
2018/07/17	50	197.62	27	195.72	195.00	23	8,872	0.26%
2018/07/16	29	193.19	14	194.36	193.50	15	9,126	0.16%
2018/07/13	17	187.18	1	186.00	189.00	16	9,049	0.18%
2018/07/12	5	179.10	3	175.83	182.50	2	9,119	0.02%
2018/07/11	4	173.50	0	0.00	172.00	4	9,084	0.04%
2018/07/10	1	177.00	10	173.80	176.00	-9	9,101	-0.10%
2018/07/09	2	174.50	31	173.11	174.00	-29	9,205	-0.32%
2018/07/06	43	172.55	2	173.75	175.00	41	9,166	0.45%
2018/07/05	1	178.00	28	176.88	172.50	-27	9,139	-0.30%
2018/07/03	2	194.00	58	186.66	185.00	-56	9,072	-0.62%
2018/07/02	0	0.00	82	196.32	191.50	-82	9,031	-0.91%
2018/06/29	112	195.40	34	196.15	198.00	78	8,980	0.87%	大買/
2018/06/28	1	194.00	9	195.22	192.50	-8	8,912	-0.09%
2018/06/27	2	195.00	4	194.88	194.50	-2	8,931	-0.02%
2018/06/26	1	192.50	32	189.03	189.00	-31	8,882	-0.35%
2018/06/25	5	197.40	0	0.00	194.50	5	8,843	0.06%
2018/06/22	0	0.00	6	194.08	194.00	-6	8,887	-0.07%
2018/06/21	11	201.82	4	198.63	199.00	7	8,896	0.08%
2018/06/20	25	208.86	14	207.64	206.00	11	8,915	0.12%
2018/06/19	65	216.48	0	0.00	210.00	65	8,930	0.73%
2018/06/15	14	214.36	1	215.50	216.50	13	8,980	0.14%
2018/06/14	7	214.71	6	219.08	214.00	1	8,991	0.01%
2018/06/13	31	212.77	21	211.76	214.00	10	8,934	0.11%
2018/06/12	1	212.50	5	212.90	210.00	-4	8,924	-0.04%
2018/06/11	6	220.58	2	221.50	218.00	4	8,957	0.04%
2018/06/08	21	221.21	1	219.00	219.00	20	8,926	0.22%
2018/06/07	19	221.32	126	222.23	221.50	-107	8,943	-1.20%	大賣/鉅額交易
2018/06/06	27	209.54	27	208.69	218.00	0	8,714	0.00%
2018/06/05	10	201.50	0	0.00	198.50	10	8,385	0.12%
2018/06/04	1	200.00	1	200.50	200.00	0	8,484	0.00%
2018/06/01	1	196.00	0	0.00	195.00	1	8,464	0.01%
2018/05/31	1	193.00	2	196.50	191.50	-1	8,511	-0.01%
2018/05/30	3	197.00	0	0.00	196.00	3	8,484	0.04%
2018/05/29	4	201.00	1	200.00	199.00	3	8,478	0.04%
2018/05/25	1	196.00	1	197.50	194.50	0	8,379	0.00%
2018/05/24	4	193.25	0	0.00	195.50	4	8,425	0.05%
2018/05/21	49	197.50	1	199.00	196.50	48	8,659	0.55%
2018/05/18	6	192.33	3	194.17	192.00	3	8,555	0.04%
2018/05/17	64	198.27	11	197.09	196.00	53	8,596	0.62%
2018/05/16	29	186.53	12	186.08	187.00	17	8,314	0.20%
2018/05/15	33	188.82	2	191.75	186.00	31	8,327	0.37%
2018/05/14	15	185.90	3	187.17	185.50	12	8,331	0.14%
2018/05/11	30	183.60	7	183.07	182.50	23	8,330	0.28%
2018/05/10	7	181.93	41	181.71	180.00	-34	8,365	-0.41%
2018/05/09	97	173.23	18	173.25	175.00	79	8,184	0.97%
2018/05/08	1	170.00	8	170.13	169.50	-7	8,220	-0.09%
2018/05/07	5	171.70	0	0.00	171.00	5	8,486	0.06%
2018/05/04	2	167.25	192	166.40	168.00	-190	8,737	-2.17%	大賣/鉅額交易
2018/05/03	64	173.88	0	0.00	170.00	64	8,727	0.73%
2018/05/02	57	182.46	7	177.57	176.00	50	8,850	0.56%
2018/04/27	16	177.72	99	177.74	175.00	-83	9,164	-0.91%
2018/04/26	28	183.96	3	185.00	176.50	25	9,324	0.27%
2018/04/25	90	186.27	2	180.50	184.50	88	9,226	0.95%
2018/04/24	29	176.19	35	183.17	186.00	-6	9,094	-0.07%
2018/04/23	11	177.32	26	176.90	175.00	-15	8,726	-0.17%
2018/04/20	21	175.05	21	176.19	177.00	0	8,723	0.00%
2018/04/19	7	165.57	15	163.17	165.50	-8	8,362	-0.10%
2018/04/18	1	165.00	35	166.39	164.00	-34	8,374	-0.41%
2018/04/17	0	0.00	23	170.61	169.00	-23	8,265	-0.28%
2018/04/16	0	0.00	14	175.82	175.50	-14	8,334	-0.17%
2018/04/13	4	175.25	4	174.50	173.50	0	8,404	0.00%
2018/04/12	1	166.50	14	166.00	167.00	-13	8,468	-0.15%
2018/04/11	0	0.00	5	165.00	165.50	-5	8,560	-0.06%
2018/04/10	13	173.08	0	0.00	170.00	13	8,480	0.15%
2018/04/09	3	172.83	0	0.00	173.00	3	8,460	0.04%
2018/04/03	4	175.00	0	0.00	175.00	4	8,465	0.05%
2018/04/02	10	180.15	1	179.50	179.50	9	8,490	0.11%
2018/03/31	2	180.00	0	0.00	179.50	2	8,556	0.02%
2018/03/30	16	181.72	0	0.00	180.00	16	8,644	0.19%
2018/03/29	2	177.75	0	0.00	176.50	2	8,818	0.02%
2018/03/28	5	177.80	0	0.00	177.50	5	8,834	0.06%
2018/03/27	3	179.33	0	0.00	179.00	3	8,879	0.03%
2018/03/26	12	174.58	0	0.00	175.50	12	9,000	0.13%
2018/03/23	0	0.00	217	172.71	172.00	-217	9,038	-2.40%	大賣/鉅額交易
2018/03/22	80	186.66	34	186.50	180.00	46	9,144	0.50%
2018/03/21	17	183.38	9	184.22	184.00	8	9,056	0.09%
2018/03/20	19	181.11	2	180.00	180.00	17	8,976	0.19%
2018/03/19	44	183.19	0	0.00	181.00	44	8,996	0.49%
2018/03/16	26	183.31	7	182.50	181.50	19	9,030	0.21%
2018/03/15	13	183.58	28	182.32	182.50	-15	9,081	-0.17%
2018/03/14	19	179.05	7	180.21	179.00	12	9,056	0.13%
2018/03/13	28	182.39	9	180.22	182.50	19	9,168	0.21%
2018/03/12	11	178.23	35	178.36	178.00	-24	9,358	-0.26%
2018/03/09	3	173.00	113	172.05	172.00	-110	9,318	-1.18%	大賣/鉅額交易
2018/03/08	8	176.31	11	175.14	175.00	-3	9,333	-0.03%
2018/03/07	2	166.00	11	164.68	165.50	-9	9,347	-0.10%
2018/03/06	14	171.71	53	173.97	169.00	-39	9,398	-0.41%
2018/03/05	0	0.00	6	174.67	173.00	-6	9,451	-0.06%
2018/03/02	0	0.00	13	175.42	176.50	-13	9,541	-0.14%
2018/03/01	0	0.00	2	176.75	177.50	-2	9,597	-0.02%
2018/02/27	5	181.60	1	181.50	178.50	4	9,680	0.04%
2018/02/26	15	179.50	0	0.00	177.50	15	9,634	0.16%
2018/02/23	23	182.11	3	183.50	177.50	20	9,644	0.21%
2018/02/22	22	179.20	1	176.00	177.00	21	9,731	0.22%
2018/02/21	373	178.97	400	178.96	179.00	-27	9,704	-0.28%	大買/大賣/
2018/02/12	0	0.00	2	166.25	163.00	-2	9,741	-0.02%
2018/02/08	30	168.17	13	168.58	169.00	17	9,733	0.17%
2018/02/06	4	178.75	16	179.88	171.50	-12	9,958	-0.12%
2018/02/05	1	191.00	28	188.00	190.00	-27	9,950	-0.27%
2018/02/02	8	205.75	123	205.53	202.00	-115	10,153	-1.13%	大賣/鉅額交易
2018/02/01	37	214.26	1	210.50	210.50	36	10,531	0.34%
2018/01/31	4	215.50	24	212.65	217.00	-20	10,678	-0.19%
2018/01/30	21	219.98	25	219.60	214.00	-4	10,762	-0.04%
2018/01/29	102	214.29	17	214.97	218.00	85	10,715	0.79%	大買/
2018/01/26	12	205.42	18	204.53	204.00	-6	10,589	-0.06%
2018/01/25	26	207.00	2	207.75	202.50	24	10,655	0.23%
2018/01/24	10	198.40	45	198.19	204.00	-35	10,599	-0.33%
2018/01/23	43	201.86	86	201.98	197.50	-43	10,539	-0.41%
2018/01/22	16	191.41	222	182.51	195.00	-206	10,463	-1.97%	大賣/鉅額交易
2018/01/19	19	189.13	153	185.71	184.50	-134	10,350	-1.29%	大賣/鉅額交易
2018/01/18	32	194.58	54	191.88	190.00	-22	10,387	-0.21%
2018/01/17	10	195.50	2	197.00	193.50	8	10,416	0.08%
2018/01/16	10	201.50	23	199.59	200.00	-13	10,480	-0.12%
2018/01/15	16	194.06	15	194.83	195.00	1	10,543	0.01%
2018/01/12	1	194.50	15	194.17	194.50	-14	10,864	-0.13%
2018/01/11	0	0.00	5	191.50	193.00	-5	11,020	-0.05%
2018/01/10	49	194.56	182	192.01	192.00	-133	11,461	-1.16%	大賣/鉅額交易
2018/01/09	27	204.96	16	202.78	200.00	11	11,546	0.10%
2018/01/08	27	206.94	42	205.96	207.00	-15	11,654	-0.13%
2018/01/05	18	203.89	23	205.24	201.50	-5	11,537	-0.04%
2018/01/04	13	199.77	15	198.50	198.50	-2	11,535	-0.02%
2018/01/03	25	202.90	1	203.00	201.00	24	11,597	0.21%
2018/01/02	32	197.97	0	0.00	198.50	32	11,683	0.27%