訊芯-KY (6451)-群益金鼎券商分點個股進出

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

訊芯-KY

(6451)

可現股當沖

股價
149.5
漲跌
▼6.5
漲幅
-4.17%
成交量
1,727張
產業
上市半導體類股
374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

訊芯-KY (6451)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/19	8	149.69	19	150.42	149.50	-11	4,263	-0.26%
2024/04/18	2.2	156.95	1	156.50	156.00	1.2	4,547	0.03%
2024/04/17	6	156.17	5	157.00	155.00	1	4,729	0.02%
2024/04/16	13	155.35	14	152.71	156.00	-1	4,788	-0.02%
2024/04/15	8	156.88	8	160.00	156.50	0	4,796	0.00%
2024/04/12	4	165.00	9	168.17	164.50	-5	4,839	-0.10%
2024/04/11	6	166.17	7.1	166.85	166.00	-1.1	4,849	-0.02%
2024/04/10	10	168.45	11	169.82	168.00	-1	4,842	-0.02%
2024/04/09	9	168.17	4	168.63	168.00	5	4,824	0.10%
2024/04/08	16	170.22	106.3	170.99	170.00	-90.3	4,804	-1.88%	大賣/
2024/04/03	2	174.25	0	0.00	174.50	2	4,789	0.04%
2024/04/02	21	174.07	23	176.26	174.00	-2	4,780	-0.04%
2024/04/01	3	178.83	3	178.33	179.00	0	4,754	0.00%
2024/03/29	2	177.50	10	177.80	176.50	-8	4,731	-0.17%
2024/03/28	3	187.50	8	185.38	185.00	-5	4,685	-0.11%
2024/03/27	2	190.76	9.1	190.38	190.50	-7.1	4,665	-0.15%
2024/03/26	4.1	192.08	6	193.08	193.00	-1.9	4,666	-0.04%
2024/03/25	3	207.11	0	207.00	199.00	3	4,660	0.06%
2024/03/22	0	200.00	0.1	200.14	200.00	-0.1	4,640	0.00%
2024/03/21	0.2	196.29	0	0.00	198.00	0.2	4,625	0.00%
2024/03/20	7	193.79	18.1	196.28	193.00	-11.1	4,622	-0.24%
2024/03/19	14.1	210.36	25	206.48	202.00	-11	4,611	-0.24%
2024/03/18	46	196.11	5	191.60	200.00	41	4,539	0.90%
2024/03/15	9	186.17	7	189.29	185.50	2	4,549	0.04%
2024/03/14	5	188.50	24	191.65	188.50	-19	4,533	-0.42%
2024/03/13	69	201.26	107	202.54	201.00	-38	4,499	-0.84%	大賣/
2024/03/12	25	207.02	0	0.00	206.50	25	4,414	0.57%
2024/03/11	42	199.13	1.1	187.81	205.00	40.9	4,396	0.93%
2024/03/08	24.1	195.86	57.1	192.97	189.50	-33	4,359	-0.76%
2024/03/07	3	202.00	3.1	204.16	202.00	-0.1	4,337	0.00%
2024/03/06	41.2	209.63	1.2	211.22	207.00	40	4,378	0.91%
2024/03/05	28.2	206.47	2	207.17	206.50	26.2	4,383	0.60%
2024/03/04	7.2	204.75	4	205.38	203.00	3.2	4,512	0.07%
2024/03/01	25.4	208.21	24.2	214.77	208.00	1.2	4,505	0.03%
2024/02/29	4.2	219.35	4	216.00	219.50	0.2	4,502	0.01%
2024/02/27	23.2	224.08	10	228.79	217.00	13.2	4,487	0.29%
2024/02/26	21	218.83	14	219.57	220.00	7	4,374	0.16%
2024/02/23	18	221.25	21	218.55	220.50	-3	4,444	-0.07%
2024/02/22	34.3	225.13	34.2	224.57	224.00	0.2	4,497	0.00%
2024/02/21	0	0.00	24	215.35	216.50	-24	4,346	-0.55%
2024/02/20	2.2	197.34	2	191.25	197.00	0.2	4,299	0.00%
2024/02/19	8	180.56	14	179.18	180.50	-6	4,296	-0.14%
2024/02/16	35	185.46	36	186.28	182.50	-1	4,364	-0.02%
2024/02/15	26	189.06	4	178.00	190.50	22	4,382	0.50%
2024/02/05	31	185.73	18	187.47	187.00	13	4,318	0.30%
2024/02/02	7	186.93	42	187.50	186.50	-35	4,281	-0.82%
2024/02/01	74	185.05	102	185.33	184.50	-28	4,264	-0.66%	大賣/
2024/01/31	34	190.79	70.1	186.90	187.50	-36.1	4,185	-0.86%
2024/01/30	81.1	187.57	17	181.54	187.00	64.1	4,075	1.57%
2024/01/29	8	183.05	0	0.00	182.00	8	3,976	0.20%
2024/01/26	3	173.17	3	173.50	173.00	0	3,950	0.00%
2024/01/25	13	174.12	16	175.88	174.00	-3	3,992	-0.08%
2024/01/24	37	181.07	15.2	181.79	180.00	21.8	3,991	0.55%
2024/01/23	9.2	184.01	11	183.64	183.50	-1.8	3,994	-0.05%
2024/01/22	22	182.43	12.2	180.45	183.00	9.8	3,980	0.25%
2024/01/19	26.2	182.48	40	184.83	183.00	-13.8	3,996	-0.35%
2024/01/18	50	186.15	52	187.08	187.50	-2	4,024	-0.05%
2024/01/17	50	187.94	21	184.74	190.00	29	4,041	0.72%
2024/01/16	7	183.21	13	184.27	181.00	-6	3,969	-0.15%
2024/01/15	41	195.76	71	190.50	197.50	-30	3,835	-0.78%
2024/01/12	7	182.79	7	187.86	188.50	0	3,675	0.00%
2024/01/11	43	169.86	36.1	170.65	175.00	6.9	3,455	0.20%
2024/01/10	13.1	160.79	11.2	153.49	159.50	1.9	3,333	0.06%
2024/01/09	4.2	153.23	13	152.73	152.00	-8.8	3,380	-0.26%
2024/01/08	7	156.71	12.1	155.90	155.50	-5.1	3,398	-0.15%
2024/01/05	0.1	148.89	1	146.00	149.00	-0.9	3,435	-0.03%
2024/01/04	1	141.00	63	141.24	143.00	-62	3,579	-1.73%
2024/01/03	88	142.27	3	140.00	142.00	85	3,755	2.26%
2023/12/29	1	138.00	0	0.00	138.50	1	4,574	0.02%
2023/12/28	1	140.50	0	0.00	141.50	1	5,040	0.02%
2023/12/27	1	143.00	2	143.00	142.00	-1	5,143	-0.02%
2023/12/26	1	142.00	1	143.00	143.50	0	5,271	0.00%
2023/12/25	5	144.80	10	145.00	144.50	-5	5,390	-0.09%
2023/12/22	3	148.33	6.1	149.34	148.00	-3.1	5,610	-0.06%
2023/12/21	0.1	147.00	1.1	146.27	150.50	-1	5,800	-0.02%
2023/12/20	11.1	149.69	9	149.17	150.50	2	5,911	0.03%
2023/12/19	5	143.10	5	141.80	143.50	0	6,037	0.00%
2023/12/18	1	142.02	1	143.00	142.00	0	6,194	0.00%
2023/12/15	6	144.08	6	145.42	144.00	0	6,262	0.00%
2023/12/14	6	147.50	4	146.50	147.50	2	6,379	0.03%
2023/12/13	7	144.64	7	146.07	144.50	0	6,609	0.00%
2023/12/12	31	150.16	22	153.25	147.00	9	6,784	0.13%
2023/12/11	12	152.71	10	152.70	152.50	2	6,946	0.03%
2023/12/08	4	153.50	4	154.75	153.00	0	6,984	0.00%
2023/12/07	1	154.50	0	0.00	153.00	1	7,066	0.01%
2023/12/06	2	156.00	3	157.66	156.00	-1	7,173	-0.01%
2023/12/05	0	159.50	0	0.00	158.00	0	7,179	0.00%
2023/12/04	18	157.83	26	160.04	157.50	-8	7,166	-0.11%
2023/12/01	28	163.80	35	163.93	164.00	-7	7,113	-0.10%
2023/11/30	35	163.30	22	163.68	163.00	13	7,023	0.19%
2023/11/29	31	165.85	25	166.26	165.00	6	6,967	0.09%
2023/11/28	1	159.50	2	160.75	159.50	-1	6,781	-0.01%
2023/11/27	27	156.59	68.1	158.32	156.00	-41.1	6,741	-0.61%
2023/11/24	16.1	160.94	8.2	160.49	162.50	7.9	6,668	0.12%
2023/11/22	19	161.92	6	159.08	160.50	13	6,548	0.20%
2023/11/21	31	155.08	20	154.45	160.50	11	6,403	0.17%
2023/11/20	2	145.50	24	146.25	146.00	-22	6,235	-0.35%
2023/11/17	25	147.26	55	145.35	148.50	-30	6,141	-0.49%
2023/11/16	83	143.83	6.1	140.00	144.50	76.9	6,048	1.27%
2023/11/15	13.1	135.78	12.1	137.67	135.00	1.1	5,923	0.02%
2023/11/14	30.1	130.53	31	130.37	130.50	-1	5,823	-0.02%
2023/11/10	6	117.83	6	116.50	118.00	0	5,700	0.00%
2023/11/09	18	119.67	18	117.78	119.50	0	5,680	0.00%
2023/11/08	4	121.00	5	120.30	121.50	-1	5,637	-0.02%
2023/11/07	6	122.25	9.2	122.50	122.00	-3.2	5,611	-0.06%
2023/11/06	11	125.73	9	125.56	125.50	2	5,594	0.04%
2023/11/03	6	124.17	4	124.50	123.50	2	5,585	0.04%
2023/11/02	3	128.33	2.1	126.80	126.50	0.9	5,562	0.02%
2023/11/01	14.1	122.61	14	123.57	122.50	0.1	5,514	0.00%
2023/10/31	14	124.68	14	128.21	124.00	0	5,484	0.00%
2023/10/30	4	130.50	4	131.50	130.50	0	5,435	0.00%
2023/10/27	16	133.34	17.1	134.51	133.00	-1.1	5,397	-0.02%
2023/10/26	14.1	136.29	14.2	139.06	136.00	-0.1	5,360	0.00%
2023/10/25	68.2	145.14	66	147.27	145.00	2.2	5,272	0.04%
2023/10/24	5	148.10	6	146.83	149.00	-1	5,181	-0.02%
2023/10/23	6	148.17	6	148.42	148.00	0	5,131	0.00%
2023/10/20	9	150.50	9	148.00	151.50	0	5,123	0.00%
2023/10/19	8	151.81	6	152.17	153.00	2	5,105	0.04%
2023/10/18	3	148.00	7	144.93	149.00	-4	5,046	-0.08%
2023/10/17	69	150.27	70	152.69	150.50	-1	5,071	-0.02%
2023/10/16	4	151.13	5.2	147.92	151.00	-1.2	4,957	-0.02%
2023/10/13	66	150.23	70.1	150.49	150.00	-4.1	4,912	-0.08%
2023/10/12	11	152.09	7	152.13	151.00	4	4,824	0.08%
2023/10/11	5.2	147.89	5	148.80	145.50	0.2	4,653	0.00%
2023/10/06	77.1	157.34	71	161.26	157.50	6.1	4,474	0.14%
2023/10/05	67	173.37	73	171.97	170.50	-6	4,125	-0.15%
2023/10/04	168	160.66	143	159.30	163.00	25	3,664	0.68%	大買/大賣/
2023/10/03	4	156.75	6	157.08	163.00	-2	3,208	-0.06%
2023/10/02	9	144.78	12	140.71	148.50	-3	3,116	-0.10%
2023/09/28	40	134.86	42	137.13	135.00	-2	2,998	-0.07%
2023/09/27	45	139.16	46	141.51	140.00	-1	2,951	-0.03%
2023/09/26	17	142.62	17	142.74	141.00	0	2,879	0.00%
2023/09/25	34	139.06	32	142.28	138.50	2	2,779	0.07%
2023/09/22	6	140.42	5	140.50	144.50	1	2,860	0.03%
2023/09/21	25	138.14	31	138.15	138.00	-6	2,775	-0.22%
2023/09/20	21	136.60	21	137.38	136.50	0	2,625	0.00%
2023/09/19	74	138.77	83	137.73	139.00	-9	2,546	-0.35%
2023/09/18	15	141.43	32	138.19	141.00	-17	2,414	-0.70%
2023/09/15	25	135.62	8	136.50	134.00	17	2,159	0.79%
2023/09/14	9	130.56	27	129.85	136.50	-18	1,952	-0.92%
2023/09/13	4	124.25	2	116.25	124.50	2	1,733	0.12%
2023/09/12	21	113.21	20	114.80	113.50	1	1,661	0.06%
2023/09/11	2	111.75	16	113.31	118.00	-14	1,557	-0.90%
2023/09/08	3	107.50	1	102.00	107.50	2	1,430	0.14%
2023/09/07	0	0.00	0.1	99.28	97.80	-0.1	1,406	0.00%
2023/09/06	36.1	99.65	1	100.00	100.50	35.1	1,402	2.50%
2023/09/05	0	0.00	0	98.00	97.40	0	1,392	0.00%
2023/09/04	0	0.00	0.1	96.85	96.90	-0.1	1,391	-0.01%
2023/09/01	1.1	96.85	1	96.00	96.00	0.1	1,390	0.01%
2023/08/31	0	96.73	1	96.90	96.70	-1	1,385	-0.07%
2023/08/29	5	92.00	5	91.18	91.60	0	1,382	0.00%
2023/08/24	2	97.60	3	97.77	95.00	-1	1,391	-0.07%
2023/08/22	0	0.00	9	94.76	92.80	-9	1,390	-0.65%
2023/08/18	0	0.00	22	97.43	95.10	-22	1,410	-1.56%
2023/08/17	0	0.00	3	96.90	97.20	-3	1,428	-0.21%
2023/08/16	0	0.00	10	96.85	95.80	-10	1,442	-0.70%
2023/08/15	0	0.00	0	98.50	97.90	0	1,452	0.00%
2023/08/14	1.1	97.10	1	96.12	96.60	0	1,460	0.00%
2023/08/11	0	98.30	0	0.00	98.30	0	1,461	0.00%
2023/08/09	2	104.25	2	105.75	101.50	0	1,453	0.00%
2023/08/08	0	0.00	0.2	100.84	100.50	-0.2	1,436	-0.01%
2023/08/07	1.2	102.98	0	0.00	103.50	1.2	1,428	0.08%
2023/08/04	0	0.00	150	96.93	96.70	-150	1,411	-10.63%	大賣/鉅額交易
2023/08/02	0	0.00	50	98.65	97.20	-50	1,404	-3.56%
2023/07/31	3	101.00	3	105.50	101.50	0	1,386	0.00%
2023/07/28	1	108.50	0.1	107.00	108.50	0.9	1,364	0.07%
2023/07/27	0.1	109.00	1	110.50	107.00	-1	1,360	-0.07%
2023/07/26	11.9	108.00	0.4	108.00	108.00	11.5	1,343	0.85%
2023/07/25	1.6	108.44	1.1	110.90	108.00	0.5	1,330	0.04%
2023/07/24	11	116.56	10	110.75	109.00	1	1,306	0.08%
2023/07/21	0	121.00	51.3	120.96	120.00	-51.3	1,261	-4.07%
2023/07/20	46.4	118.57	11.1	124.32	118.50	35.3	1,231	2.87%
2023/07/19	13.1	126.81	1	130.96	131.00	12	1,123	1.07%
2023/07/18	12	131.23	2.1	124.91	124.00	9.9	1,102	0.90%
2023/07/17	29.1	129.07	2.3	130.71	131.50	26.9	1,085	2.47%
2023/07/14	0.3	121.16	1	124.50	124.50	-0.7	1,058	-0.07%
2023/07/13	1	125.50	1	128.00	123.00	0	1,056	0.00%
2023/07/12	0	0.00	7.1	126.08	126.00	-7.1	1,046	-0.68%
2023/07/11	1.1	122.12	0.1	125.50	123.50	1	1,033	0.10%
2023/07/10	1.1	119.00	7	120.00	120.00	-6	1,019	-0.58%
2023/07/07	3	122.67	0	0.00	122.50	3	1,001	0.30%
2023/07/06	1	125.50	2	127.00	127.00	-1	983	-0.10%
2023/07/05	4	122.88	76	124.78	126.50	-72	965	-7.46%
2023/07/04	47	123.70	139	121.43	125.00	-92	887	-10.37%	大賣/
2023/07/03	65	117.38	5	112.00	118.50	60	726	8.26%
2023/06/30	184	107.26	2	105.25	108.00	182	620	29.33%	大買/鉅額交易
2023/06/29	7	96.24	1	96.00	98.40	6	405	1.48%
2023/06/28	174	89.25	0	0.00	89.50	174	327	53.09%	大買/鉅額交易
2023/06/20	0	0.00	1	85.20	85.20	-1	296	-0.34%
2023/06/12	0	0.00	62	86.25	86.30	-62	311	-19.93%
2023/06/07	0	0.00	4	87.70	87.70	-4	312	-1.28%
2023/06/06	0	0.00	1	88.00	88.10	-1	315	-0.32%
2023/06/05	0	0.00	7	88.96	88.90	-7	320	-2.18%
2023/06/01	15	91.30	0	0.00	90.80	15	320	4.68%
2023/05/31	18	91.40	0	0.00	91.80	18	321	5.59%
2023/05/30	3	89.10	0	0.00	89.00	3	311	0.96%
2023/05/29	32	89.06	0	0.00	88.60	32	308	10.36%
2023/05/26	0	0.00	5	88.16	88.10	-5	305	-1.64%
2023/05/23	15	90.13	0	0.00	89.60	15	274	5.46%
2023/05/09	1	80.00	11	80.31	80.00	-10	249	-4.01%
2023/05/08	10	82.30	0	0.00	81.40	10	251	3.98%
2023/04/25	0	0.00	1	80.30	80.30	-1	294	-0.34%
2023/04/24	0	0.00	2	82.10	82.10	-2	295	-0.68%
2023/04/21	0	0.00	15	83.61	82.30	-15	296	-5.05%
2023/04/20	0	0.00	9	84.38	84.10	-9	298	-3.02%
2023/04/13	0	0.00	6	83.35	83.20	-6	305	-1.96%
2023/04/11	25	85.47	0	0.00	85.50	25	311	8.03%
2023/04/07	8	82.60	0	0.00	82.60	8	316	2.53%
2023/03/16	0	0.00	1	79.60	79.50	-1	538	-0.19%
2023/03/15	0	0.00	13	81.20	80.70	-13	535	-2.43%
2023/03/13	0	0.00	12	85.66	85.80	-12	525	-2.28%
2023/03/08	15	89.38	23	88.71	89.50	-8	520	-1.54%
2023/03/07	20	88.67	0	0.00	88.60	20	515	3.88%
2023/03/02	0	0.00	13	85.31	85.20	-13	507	-2.56%
2023/03/01	11	86.66	0	0.00	86.70	11	512	2.15%
2023/02/22	0	0.00	2	86.20	86.10	-2	521	-0.38%
2023/02/21	0	0.00	1	87.80	87.60	-1	521	-0.19%
2023/02/20	8	88.61	11	88.80	88.60	-3	522	-0.57%
2023/02/17	0	0.00	1	88.40	88.30	-1	521	-0.19%
2023/02/15	26	87.91	0	0.00	87.90	26	524	4.96%
2023/02/13	10	84.90	0	0.00	85.40	10	516	1.94%
2023/02/03	14	85.96	2	87.40	86.00	12	488	2.46%
2023/02/02	0	0.00	1	87.80	87.80	-1	480	-0.21%
2023/01/31	3	84.50	0	0.00	84.20	3	469	0.64%
2022/12/30	0	0.00	2	84.45	81.50	-2	433	-0.46%
2022/12/21	7	94.47	7	94.20	94.30	0	375	0.00%
2022/12/19	1	93.40	1	93.00	92.50	0	352	0.00%
2022/12/16	1	94.60	1	93.00	92.10	0	349	0.00%
2022/12/15	1	93.30	1	94.00	94.00	0	334	0.00%
2022/12/13	5	90.54	6	90.00	90.40	-1	296	-0.34%
2022/12/12	3	90.20	2	89.90	89.40	1	272	0.37%
2022/09/16	1	90.50	1	89.20	89.00	0	218	0.00%
2022/09/15	0	0.00	0	92.10	90.90	0	216	0.00%
2022/09/14	0	0.00	0	91.20	92.10	0	214	-0.02%
2022/09/12	0.1	91.60	0	0.00	91.50	0.1	204	0.02%
2022/08/09	2	80.80	2	80.55	79.00	0	133	0.00%
2022/05/24	0	0.00	1	77.00	77.20	-1	165	-0.60%
2022/05/17	0	0.00	1	72.20	73.00	-1	164	-0.61%
2022/05/05	0	0.00	1	74.90	75.00	-1	156	-0.64%
2022/05/03	0	0.00	79	72.11	72.60	-79	157	-50.01%
2022/04/29	0	0.00	36	75.06	73.50	-36	158	-22.77%
2022/04/26	0	0.00	3	79.50	78.60	-3	152	-1.97%
2022/04/25	0	0.00	69	80.77	79.40	-69	153	-45.07%
2022/04/20	0	0.00	4	83.78	83.60	-4	153	-2.60%
2022/04/19	0	0.00	10	83.72	83.50	-10	156	-6.40%
2022/04/18	0	0.00	113	84.15	83.70	-113	156	-72.07%	大賣/鉅額交易
2022/04/15	15	86.83	54	87.58	86.60	-39	153	-25.41%
2022/04/14	12	86.88	0	0.00	87.00	12	150	7.96%
2022/01/26	0.1	88.00	0	0.00	87.60	0.1	466	0.02%
2022/01/07	0	0.00	5	91.80	91.80	-5	484	-1.03%
2022/01/05	3	94.17	0	0.00	94.00	3	481	0.62%
2022/01/04	2	92.70	0	0.00	92.50	2	472	0.42%
2021/11/25	2	101.50	2.1	98.52	99.50	-0.1	416	-0.01%
2021/11/24	10.1	101.25	10	102.10	102.50	0.1	404	0.01%
2021/11/23	1	102.50	1	104.00	101.50	0	395	0.00%
2021/11/22	0	0.00	2	105.50	105.50	-2	356	-0.56%
2021/11/19	1	97.30	1	96.70	96.10	0	306	0.00%
2021/11/10	0	0.00	1	93.70	93.60	-1	303	-0.33%
2021/11/08	20	92.50	0	0.00	96.00	20	307	6.50%
2021/11/04	0	0.00	2	91.10	91.00	-2	306	-0.65%
2021/11/02	1	90.30	1	89.60	89.50	0	327	0.00%
2021/11/01	1	90.80	0	0.00	91.40	1	324	0.31%
2021/10/29	0	0.00	20.1	92.75	90.20	-20.1	326	-6.14%
2021/10/28	0.1	94.90	0	0.00	94.70	0.1	315	0.02%
2021/10/22	0	0.00	0.5	91.42	91.10	-0.5	338	-0.16%
2021/10/07	30	88.42	21	90.15	91.80	9	467	1.93%
2021/10/01	0	0.00	5	85.28	82.10	-5	496	-1.01%
2021/09/24	0	0.00	2	90.50	90.50	-2	540	-0.37%
2021/09/17	1	90.20	1	90.70	90.60	0	588	0.00%
2021/09/16	2	90.20	0	0.00	90.20	2	597	0.33%
2021/09/15	4	90.40	0	0.00	90.30	4	605	0.66%
2021/09/14	17	91.33	0	0.00	90.50	17	611	2.78%
2021/09/08	0	0.00	1	90.40	90.10	-1	657	-0.15%
2021/09/02	54	95.86	0	0.00	96.00	54	693	7.79%
2021/08/31	12	94.43	0	0.00	94.60	12	698	1.72%
2021/08/26	29	94.86	0	0.00	95.20	29	711	4.08%
2021/08/24	8	93.44	0	0.00	93.50	8	738	1.08%
2021/08/19	110	91.87	0	0.00	92.00	110	755	14.57%	大買/鉅額交易
2021/08/17	118	90.94	0	0.00	90.90	118	766	15.39%	大買/鉅額交易
2021/08/16	15	92.49	0	0.00	93.30	15	764	1.96%
2021/08/10	0	0.00	3	99.30	98.70	-3	786	-0.38%
2021/08/09	0	0.00	14	99.79	98.80	-14	824	-1.70%
2021/08/06	1	103.50	0	0.00	103.00	1	820	0.12%
2021/07/27	0	0.00	10	105.50	105.00	-10	870	-1.15%
2021/07/22	0	0.00	25	108.64	106.50	-25	868	-2.88%
2021/07/21	0	0.00	4.1	114.50	114.00	-4.1	852	-0.48%
2021/07/20	0	0.00	7	114.14	114.00	-7	851	-0.82%
2021/07/16	10	120.00	0	0.00	121.00	10	840	1.19%
2021/07/15	2.1	120.02	2	119.00	119.00	0.1	832	0.01%
2021/07/14	15	120.47	0	0.00	118.50	15	823	1.82%
2021/07/13	0	0.00	2	117.50	116.50	-2	798	-0.25%
2021/07/12	1	114.00	3	113.67	113.50	-2	785	-0.25%
2021/07/07	1	118.50	0	0.00	118.50	1	787	0.13%
2021/07/05	11	122.41	30	121.50	123.00	-19	820	-2.32%
2021/06/29	10	117.00	11	119.14	119.00	-1	853	-0.12%
2021/06/18	1	120.00	1	118.50	119.00	0	868	0.00%
2021/06/16	0	0.00	6	116.25	114.50	-6	872	-0.69%
2021/06/15	41	118.04	0	0.00	117.50	41	880	4.66%
2021/06/11	0	0.00	1	115.00	115.00	-1	888	-0.11%
2021/05/14	0	0.00	1	104.50	104.50	-1	1,019	-0.10%
2021/05/05	0	0.00	10	100.26	99.20	-10	1,109	-0.90%
2021/05/04	0	0.00	2	99.70	99.70	-2	1,148	-0.17%
2021/04/29	1	111.00	0	0.00	111.00	1	1,207	0.08%
2021/04/27	0	0.00	11	114.59	114.00	-11	1,305	-0.84%
2021/04/26	0	0.00	1	112.50	110.00	-1	1,334	-0.07%
2021/04/21	1	115.00	0	0.00	113.00	1	1,544	0.06%
2021/04/16	0	0.00	2	117.00	116.00	-2	1,839	-0.11%
2021/04/15	0	0.00	2	116.00	115.50	-2	2,116	-0.09%
2021/04/14	5	112.50	0	0.00	112.00	5	2,288	0.22%
2021/04/13	0	0.00	20	117.55	116.00	-20	2,381	-0.84%
2021/04/09	0	0.00	25	125.36	125.00	-25	2,536	-0.99%
2021/04/08	28	129.71	1	130.00	129.00	27	2,583	1.05%
2021/04/07	1	124.50	0	0.00	126.00	1	2,592	0.04%
2021/04/06	0	0.00	1	125.00	125.00	-1	2,643	-0.04%
2021/04/01	0	0.00	16	122.34	121.50	-16	2,692	-0.59%
2021/03/31	12	126.58	2	127.25	125.50	10	2,764	0.36%
2021/03/30	4	126.00	0	0.00	126.00	4	2,848	0.14%
2021/03/29	0	0.00	1	124.50	124.50	-1	2,894	-0.03%
2021/03/26	0	0.00	5	125.10	125.00	-5	2,907	-0.17%
2021/03/25	3	123.67	1	125.50	123.00	2	2,912	0.07%
2021/03/24	3	123.33	1	123.00	124.00	2	2,918	0.07%
2021/03/23	0	0.00	1	123.50	124.00	-1	2,931	-0.03%
2021/03/22	10	126.25	4	124.13	127.00	6	2,936	0.20%
2021/03/19	2	123.00	3	123.83	123.00	-1	2,943	-0.03%
2021/03/18	11	124.68	0	0.00	125.00	11	2,949	0.37%
2021/03/17	19	124.34	6	123.92	123.00	13	2,962	0.44%
2021/03/16	0	0.00	2	122.25	121.50	-2	2,980	-0.07%
2021/03/15	3	120.50	0	0.00	121.00	3	3,095	0.10%
2021/03/12	4	119.88	3	121.17	121.50	1	3,155	0.03%
2021/03/11	0	0.00	12	120.88	121.50	-12	3,248	-0.37%
2021/03/10	4	118.75	5	119.80	117.00	-1	3,264	-0.03%
2021/03/09	1	116.00	4	117.00	117.50	-3	3,294	-0.09%
2021/03/05	4	117.63	1	118.00	118.00	3	3,326	0.09%
2021/03/04	3	121.17	0	0.00	120.00	3	3,335	0.09%
2021/03/03	4	120.75	4	122.25	121.50	0	3,347	0.00%
2021/03/02	5	122.90	9	119.89	119.50	-4	3,434	-0.12%
2021/02/26	4	124.25	32	122.53	123.00	-28	3,452	-0.81%
2021/02/25	2	127.50	23	127.74	127.00	-21	3,475	-0.60%
2021/02/24	24	130.79	1	133.50	129.00	23	3,509	0.66%
2021/02/22	0	0.00	33.2	130.55	131.50	-33.2	3,599	-0.92%
2021/02/19	1.2	127.66	1	128.50	130.50	0.2	3,653	0.01%
2021/02/18	10	129.00	0	0.00	129.00	10	3,761	0.27%
2021/02/17	6	119.50	6	121.00	122.00	0	3,760	0.00%
2021/02/05	1	122.50	5	124.40	124.50	-4	3,749	-0.11%
2021/02/04	8	122.25	9	123.22	123.00	-1	3,833	-0.03%
2021/02/03	1	126.00	1	127.50	126.00	0	3,862	0.00%
2021/02/02	0	0.00	7	126.86	128.50	-7	3,851	-0.18%
2021/02/01	3	121.67	11	123.59	124.00	-8	3,828	-0.21%
2021/01/29	5	129.30	9	128.61	125.00	-4	3,795	-0.11%
2021/01/28	4	129.13	5	130.30	129.50	-1	3,774	-0.03%
2021/01/27	3	130.00	15	132.07	133.00	-12	3,759	-0.32%
2021/01/26	11	133.27	17	130.71	131.00	-6	3,738	-0.16%
2021/01/25	12	136.13	0	0.00	135.50	12	3,698	0.32%
2021/01/22	3	140.33	4	138.75	141.00	-1	3,659	-0.03%
2021/01/21	70	136.81	8	137.31	135.50	62	3,617	1.71%
2021/01/20	16	137.19	11	138.45	133.00	5	3,587	0.14%
2021/01/19	6	140.25	3	143.00	140.00	3	3,522	0.09%
2021/01/18	15	140.47	20	141.15	141.00	-5	3,479	-0.14%
2021/01/15	2	142.00	11	143.41	142.00	-9	3,431	-0.26%
2021/01/14	31	145.65	8	147.13	144.50	23	3,351	0.69%
2021/01/13	8	140.06	8	141.25	140.00	0	3,250	0.00%
2021/01/12	14	145.46	30	141.30	139.00	-16	3,183	-0.50%
2021/01/11	3	146.83	12	147.04	148.00	-9	3,068	-0.29%
2021/01/08	20	148.35	28	149.04	149.50	-8	2,950	-0.27%
2021/01/07	8	142.63	92	141.28	145.00	-84	2,671	-3.14%
2021/01/06	7	133.79	104	137.42	132.00	-97	2,498	-3.88%	大賣/
2021/01/05	34	136.79	16	135.91	136.00	18	2,390	0.75%
2021/01/04	35	135.19	2	133.75	136.00	33	2,326	1.42%
2020/12/31	21	129.98	16	130.28	130.00	5	2,203	0.23%
2020/12/30	56.1	129.98	7	130.57	130.50	49.1	2,137	2.29%
2020/12/29	5	129.20	2	129.25	126.50	3	2,084	0.14%
2020/12/28	2	128.25	4.2	128.14	127.50	-2.2	2,022	-0.11%
2020/12/25	12.1	127.32	13.1	125.66	128.50	-1	1,959	-0.05%
2020/12/24	7.1	125.86	5	123.80	126.00	2.1	1,870	0.11%
2020/12/23	15.1	120.14	6	120.75	120.50	9.1	1,776	0.51%
2020/12/22	11	115.23	0	0.00	115.00	11	1,733	0.63%
2020/12/21	0	0.00	10	116.00	116.00	-10	1,714	-0.58%
2020/12/18	0	0.00	1	118.50	118.50	-1	1,696	-0.06%
2020/12/17	0	0.00	3	120.17	120.50	-3	1,682	-0.18%
2020/12/16	0	0.00	25	120.56	119.50	-25	1,668	-1.50%
2020/12/15	0	0.00	29	118.55	117.50	-29	1,660	-1.75%
2020/12/14	0	0.00	1	121.00	120.50	-1	1,641	-0.06%
2020/12/11	5	121.50	5	119.00	121.50	0	1,637	0.00%
2020/12/10	3	124.50	1	127.00	124.00	2	1,600	0.12%
2020/12/09	0	0.00	48	130.41	128.00	-48	1,559	-3.08%
2020/12/08	1	123.00	10	123.50	123.50	-9	1,443	-0.62%
2020/12/07	11	127.50	28	122.36	127.50	-17	1,383	-1.23%
2020/12/04	5	122.00	6.2	119.59	119.50	-1.2	1,284	-0.09%
2020/12/03	55.2	122.92	3.1	122.23	121.50	52.1	1,257	4.14%
2020/12/02	0	0.00	0.1	122.50	120.50	-0.1	1,217	0.00%
2020/11/30	0.2	120.97	4	119.13	122.00	-3.9	1,198	-0.32%
2020/11/27	5	121.00	0	0.00	121.00	5	1,182	0.42%
2020/11/26	133	124.12	55	124.28	124.00	78	1,163	6.70%	大買/
2020/11/25	22	120.77	3.1	119.49	121.00	19	1,069	1.77%
2020/11/24	2.1	119.76	4	122.13	118.50	-1.9	1,042	-0.19%
2020/11/23	33	121.64	37	120.39	121.00	-4	1,008	-0.40%
2020/11/20	19	119.26	42	119.67	118.50	-23	965	-2.38%
2020/11/19	21	117.31	25	118.38	117.50	-4	894	-0.45%
2020/11/18	39	119.27	16	119.81	119.50	23	855	2.69%
2020/11/17	39	118.32	4	118.50	117.50	35	788	4.44%
2020/11/16	18	109.00	3.1	109.34	109.50	15	696	2.15%
2020/11/13	5	108.90	1.2	109.57	110.00	3.9	683	0.56%
2020/11/12	16.2	108.70	3.3	108.62	109.50	12.9	665	1.94%
2020/11/11	1.3	105.50	0	0.00	105.50	1.3	561	0.23%
2020/11/10	3	96.17	0	0.00	96.20	3	516	0.58%
2020/11/09	13	97.18	0	0.00	96.90	13	525	2.48%
2020/11/06	0	0.00	1	97.00	95.80	-1	533	-0.19%
2020/11/03	1	94.30	0	0.00	94.30	1	653	0.15%
2020/10/28	0	0.00	8	95.20	95.20	-8	697	-1.15%
2020/10/21	0	0.00	4	100.75	101.00	-4	821	-0.49%
2020/10/20	0	0.00	7	102.00	100.00	-7	855	-0.82%
2020/10/19	0	0.00	5	101.50	101.50	-5	891	-0.56%
2020/10/15	8	101.75	0	0.00	102.00	8	937	0.85%
2020/10/14	5	102.00	0	0.00	102.00	5	975	0.51%
2020/10/13	0	0.00	1	100.50	101.00	-1	1,005	-0.10%
2020/10/08	1	101.00	0	0.00	102.00	1	1,060	0.09%
2020/10/05	7	98.64	0	0.00	98.50	7	1,215	0.58%
2020/09/25	1	95.00	2	95.00	93.10	-1	1,549	-0.06%
2020/09/24	0	0.00	4	98.35	97.90	-4	1,599	-0.25%
2020/09/22	0	0.00	2	101.50	101.00	-2	1,748	-0.11%
2020/09/17	1	105.50	9	103.44	105.50	-8	1,985	-0.40%
2020/09/16	5	104.20	1	104.50	103.50	4	1,996	0.20%
2020/09/09	0	0.00	1	101.50	101.00	-1	2,046	-0.05%
2020/09/08	16	101.75	17	101.65	101.50	-1	2,055	-0.05%
2020/09/07	1	102.50	0	0.00	102.00	1	2,072	0.05%
2020/09/04	0	0.00	20	103.50	103.50	-20	2,076	-0.96%
2020/09/03	17	107.76	17	106.12	105.00	0	2,077	0.00%
2020/09/02	16	105.63	13	105.04	104.50	3	2,067	0.15%
2020/09/01	6	105.50	0	0.00	105.00	6	2,093	0.29%
2020/08/28	10	105.55	10	105.00	106.00	0	2,120	0.00%
2020/08/27	0	0.00	20	105.90	106.00	-20	2,135	-0.94%
2020/08/26	22	107.66	5	106.50	107.00	17	2,174	0.78%
2020/08/25	0	0.00	2	105.00	105.00	-2	2,184	-0.09%
2020/08/24	0	0.00	30	102.03	102.00	-30	2,180	-1.38%
2020/08/21	23	102.52	1	100.50	102.50	22	2,185	1.01%
2020/08/20	2	103.50	4	99.13	98.30	-2	2,180	-0.09%
2020/08/19	19	108.00	19	105.74	106.00	0	2,166	0.00%
2020/08/18	1	109.00	0	0.00	109.00	1	2,165	0.05%
2020/08/17	15	111.03	5	111.00	110.50	10	2,176	0.46%
2020/08/14	2	106.75	2	107.50	109.00	0	2,181	0.00%
2020/08/13	8	108.88	38	107.01	107.00	-30	2,183	-1.37%
2020/08/12	0	0.00	14	109.50	109.50	-14	2,188	-0.64%
2020/08/11	24	111.92	75	109.67	108.50	-51	2,184	-2.33%
2020/08/10	77	114.99	17	116.00	115.50	60	2,152	2.79%
2020/08/07	25	113.34	25	112.16	112.00	0	2,108	0.00%
2020/08/06	13	114.35	14	114.14	114.00	-1	2,106	-0.05%
2020/08/05	10	112.50	10	113.50	113.50	0	2,106	0.00%
2020/08/04	5	111.90	4	112.50	112.50	1	2,109	0.05%
2020/08/03	8	110.56	4	109.50	109.50	4	2,113	0.19%
2020/07/31	3	111.00	3	109.00	111.00	0	2,117	0.00%
2020/07/30	14	107.96	10	109.00	109.50	4	2,137	0.19%
2020/07/29	2	105.75	0	0.00	106.50	2	2,137	0.09%
2020/07/28	6	106.25	3	104.00	104.00	3	2,144	0.14%
2020/07/27	10	109.75	25	106.00	106.00	-15	2,172	-0.69%
2020/07/24	15	113.73	8	114.44	113.00	7	2,156	0.32%
2020/07/23	22	115.07	22	114.32	114.50	0	2,168	0.00%
2020/07/22	12	116.38	19	115.82	116.00	-7	2,208	-0.32%
2020/07/21	5	117.90	10	118.50	117.50	-5	2,193	-0.23%
2020/07/20	3	113.17	3	113.83	116.00	0	2,213	0.00%
2020/07/17	5	118.10	2	120.75	117.00	3	2,208	0.14%
2020/07/16	5	117.00	5	117.50	117.50	0	2,218	0.00%
2020/07/15	29	120.71	8	120.50	118.50	21	2,224	0.94%
2020/07/14	11	123.00	9	122.89	121.00	2	2,276	0.09%
2020/07/13	13	128.15	11	128.68	128.50	2	2,266	0.09%
2020/07/10	9	125.00	44	123.72	122.50	-35	2,270	-1.54%
2020/07/09	50	131.37	26	131.81	127.50	24	2,267	1.06%
2020/07/08	2	123.75	4	123.00	129.50	-2	2,153	-0.09%
2020/07/07	52	119.03	41	120.54	118.00	11	2,087	0.53%
2020/07/06	8	117.75	50	117.07	117.50	-42	2,040	-2.06%
2020/07/03	45	118.17	24	117.56	117.00	21	2,034	1.03%
2020/07/02	62	116.64	33	116.59	116.00	29	2,024	1.43%
2020/07/01	14	111.36	17	111.62	111.00	-3	1,921	-0.16%
2020/06/30	8	110.75	21	111.10	110.50	-13	1,906	-0.68%
2020/06/29	44	112.84	43	111.30	109.50	1	1,893	0.05%
2020/06/24	86	107.28	25	111.04	113.00	61	1,789	3.41%
2020/06/23	5	103.30	0	0.00	103.00	5	1,759	0.28%
2020/06/22	9	103.22	0	0.00	103.00	9	1,808	0.50%
2020/06/18	1	100.00	0	0.00	104.00	1	1,810	0.06%
2020/06/17	6	101.58	0	0.00	101.00	6	1,805	0.33%
2020/06/15	0	0.00	0	102.50	99.00	0	1,838	0.00%
2020/06/11	1	104.50	0	0.00	104.00	1	1,867	0.05%
2020/06/09	2	109.00	0	0.00	108.00	2	1,911	0.10%
2020/06/08	1	110.50	0	0.00	108.50	1	1,950	0.05%
2020/06/05	0	0.00	2	112.25	112.00	-2	1,954	-0.10%
2020/06/04	8	112.00	2.1	112.50	111.00	6	1,992	0.30%
2020/06/03	2	110.75	5	111.00	111.00	-3	2,031	-0.15%
2020/06/02	12.1	112.32	6	113.42	110.00	6.1	2,035	0.30%
2020/06/01	14	109.89	0	0.00	110.00	14	2,019	0.69%
2020/05/26	1	110.50	1	111.50	108.00	0	2,067	0.00%
2020/05/22	1	109.50	10	106.30	105.00	-9	2,079	-0.43%
2020/05/21	3	111.50	1	111.00	111.50	2	2,077	0.10%
2020/05/20	0	0.00	3	108.33	108.00	-3	2,083	-0.14%
2020/05/18	0	0.00	3	103.17	102.00	-3	2,109	-0.14%
2020/05/15	4	103.75	0	0.00	104.00	4	2,129	0.19%
2020/05/14	0	0.00	0	105.00	103.00	0	2,129	0.00%
2020/05/12	1	112.50	3	112.50	111.50	-2	2,167	-0.09%
2020/05/11	1	112.50	25	112.80	112.50	-24	2,219	-1.08%
2020/05/08	0	0.00	1	115.50	113.50	-1	2,234	-0.04%
2020/05/07	0	0.00	17	113.29	114.00	-17	2,244	-0.76%
2020/05/06	1	114.00	1	116.00	113.00	0	2,273	0.00%
2020/05/05	2	114.50	0	0.00	112.50	2	2,301	0.09%
2020/05/04	3	112.17	31.1	112.16	112.00	-28.1	2,332	-1.20%
2020/04/30	28.1	116.26	5	113.90	115.50	23.1	2,398	0.96%
2020/04/29	5	112.79	23	112.67	112.00	-18	2,392	-0.75%
2020/04/28	10	112.00	36	110.85	112.50	-26	2,433	-1.07%
2020/04/27	82	110.76	28	111.52	109.50	54	2,416	2.23%
2020/04/24	11	108.00	1	108.50	108.50	10	2,384	0.42%
2020/04/23	16	108.72	0	0.00	108.00	16	2,485	0.64%
2020/04/22	41	105.23	7	106.79	108.00	34	2,500	1.36%
2020/04/21	4	108.13	5.1	109.48	107.00	-1.1	2,555	-0.04%
2020/04/20	10.1	107.25	13	108.31	107.50	-3	2,623	-0.11%
2020/04/17	5	109.80	48	107.90	108.00	-43	2,740	-1.57%
2020/04/16	5	105.70	1	104.50	107.00	4	2,772	0.14%
2020/04/15	8	105.50	2	104.75	104.50	6	2,860	0.21%
2020/04/14	3	98.97	3	99.47	103.50	0	2,855	0.00%
2020/04/13	1	95.20	1.1	96.21	94.20	-0.1	2,909	0.00%
2020/04/10	0	0.00	1	96.30	94.80	-1	2,978	-0.03%
2020/04/09	1	96.20	1	97.50	95.20	0	3,048	0.00%
2020/04/08	1	96.60	3	95.57	98.90	-2	3,088	-0.06%
2020/04/07	5	93.80	4	93.40	95.10	1	3,273	0.03%
2020/04/06	1.1	90.10	1	89.00	90.10	0.1	3,379	0.00%
2020/04/01	0	0.00	2	87.55	87.90	-2	3,546	-0.06%
2020/03/31	0	0.00	3	87.80	86.70	-3	3,649	-0.08%
2020/03/27	1	89.80	7	87.34	86.90	-6	3,640	-0.16%
2020/03/26	18	89.48	0	0.00	89.90	18	3,585	0.50%
2020/03/25	1	84.30	0	0.00	84.30	1	3,527	0.03%
2020/03/24	0	0.00	1	73.60	76.70	-1	3,525	-0.03%
2020/03/23	1	70.50	0	0.00	69.80	1	3,527	0.03%
2020/03/18	6	81.18	2	81.70	78.00	4	3,529	0.11%
2020/03/17	3	79.47	6	80.10	79.20	-3	3,541	-0.08%
2020/03/16	0	0.00	1	91.20	87.00	-1	3,565	-0.03%
2020/03/13	3	90.80	12	91.20	94.00	-9	3,554	-0.25%
2020/03/12	10	104.64	0	0.00	99.90	10	3,537	0.28%
2020/03/11	2	115.00	0	0.00	111.00	2	3,523	0.06%
2020/03/10	34	112.13	26	112.77	115.00	8	3,520	0.23%
2020/03/09	140	117.20	0.1	115.00	112.00	139.9	3,501	4.00%	大買/鉅額交易
2020/03/06	0	0.00	42	123.21	123.00	-42	3,468	-1.21%
2020/03/05	6	126.50	2	127.00	126.50	4	3,533	0.11%
2020/03/04	0.1	125.00	15	126.30	125.00	-15	3,615	-0.41%
2020/03/03	13	131.31	7	130.57	129.00	6	3,652	0.16%
2020/03/02	19	124.53	2	125.78	127.50	17	3,897	0.44%
2020/02/27	0	0.00	127	129.22	125.50	-127	3,924	-3.24%	大賣/鉅額交易
2020/02/26	0	0.00	4	132.75	132.00	-4	3,926	-0.10%
2020/02/25	164	131.46	2	132.25	134.50	162	3,932	4.12%	大買/鉅額交易
2020/02/24	4	133.00	4	132.00	132.50	0	3,957	0.00%
2020/02/21	11	137.41	169.1	136.24	136.00	-158.1	3,966	-3.99%	大賣/鉅額交易
2020/02/19	6.1	138.92	8	138.44	139.00	-1.9	4,021	-0.05%
2020/02/18	3	136.83	2	137.50	136.00	1	4,083	0.02%
2020/02/17	5	140.80	10	141.35	140.50	-5	4,117	-0.12%
2020/02/14	28	141.98	4	141.25	142.50	24	4,171	0.58%
2020/02/13	25	140.16	11	142.41	139.50	14	4,252	0.33%
2020/02/12	34	140.31	18	140.06	140.00	16	4,265	0.38%
2020/02/11	2	134.25	2	133.50	135.00	0	4,262	0.00%
2020/02/10	10	130.60	2	131.00	131.50	8	4,264	0.19%
2020/02/07	1	130.50	17	131.59	130.50	-16	4,254	-0.38%
2020/02/06	20	133.61	18	134.50	137.00	2	4,248	0.05%
2020/02/05	3	131.67	3	134.17	131.00	0	4,208	0.00%
2020/02/04	262	134.34	271	133.16	136.00	-9	4,188	-0.21%	大買/大賣/
2020/02/03	13	128.92	3	128.17	128.50	10	4,167	0.24%
2020/01/31	22	135.05	28	135.55	136.00	-6	4,141	-0.14%
2020/01/30	0	0.00	9	145.17	143.50	-9	4,114	-0.22%
2020/01/20	1	157.00	11	158.91	159.00	-10	4,152	-0.24%
2020/01/17	71	165.87	90	163.59	160.00	-19	4,238	-0.45%
2020/01/16	6	162.58	17	165.24	168.00	-11	4,269	-0.26%
2020/01/15	14	165.21	46	168.63	164.00	-32	4,263	-0.75%
2020/01/14	16	169.38	180	168.12	167.50	-164	4,224	-3.88%	大賣/鉅額交易
2020/01/13	312	165.90	91	165.66	167.00	221	4,184	5.28%	大買/鉅額交易
2020/01/10	64	163.80	22	162.48	162.00	42	4,122	1.02%
2020/01/09	160	161.43	18	157.28	161.00	142	4,112	3.45%	大買/鉅額交易
2020/01/08	7	150.14	23	151.11	151.00	-16	4,062	-0.39%
2020/01/07	5	158.20	5	155.10	150.50	0	4,044	0.00%
2020/01/06	18	158.83	17	160.26	158.50	1	4,019	0.03%
2020/01/03	4	163.25	1	163.00	156.50	3	4,082	0.07%
2020/01/02	17	159.85	32	160.45	162.50	-15	4,153	-0.36%
2019/12/31	65	161.12	48	161.81	162.00	17	4,233	0.40%
2019/12/30	28	154.73	111	155.05	156.00	-83	4,092	-2.03%	大賣/
2019/12/27	134	149.57	34	150.91	152.00	100	3,954	2.53%	大買/
2019/12/26	83	142.67	6	137.58	147.00	77	3,786	2.03%
2019/12/25	10	134.00	0	0.00	134.00	10	3,705	0.27%
2019/12/24	0	0.00	5	129.80	129.00	-5	3,863	-0.13%
2019/12/20	0	0.00	1	135.50	135.00	-1	3,887	-0.03%
2019/12/19	4	134.75	0	0.00	134.50	4	3,919	0.10%
2019/12/18	0	0.00	7	137.50	136.50	-7	4,001	-0.17%
2019/12/17	2	138.00	2	137.75	139.50	0	4,027	0.00%
2019/12/13	0	0.00	4	137.00	134.50	-4	4,203	-0.10%
2019/12/12	0	0.00	0	141.00	138.50	0	4,200	0.00%
2019/12/11	34	137.93	1	138.00	139.00	33	4,172	0.79%
2019/12/10	14	133.61	3	134.50	133.50	11	4,122	0.27%
2019/12/05	1	134.50	2	133.00	133.00	-1	4,139	-0.02%
2019/12/04	0	132.00	12	128.58	131.00	-12	4,141	-0.29%
2019/12/03	9	131.89	11	132.27	132.50	-2	4,170	-0.05%
2019/12/02	1	132.00	1	131.50	131.50	0	4,187	0.00%
2019/11/29	45	135.68	82	133.37	132.00	-37	4,198	-0.88%
2019/11/28	11	144.55	2	145.50	143.50	9	4,165	0.22%
2019/11/27	18	150.78	4	151.50	148.00	14	4,148	0.34%
2019/11/26	23	145.83	2	145.00	147.00	21	3,956	0.53%
2019/11/25	2	144.75	1	145.50	142.50	1	3,921	0.03%
2019/11/22	0	0.00	1	144.00	141.50	-1	3,897	-0.03%
2019/11/21	3	143.67	1	141.50	145.50	2	3,892	0.05%
2019/11/20	1	145.00	0	0.00	144.00	1	3,863	0.03%
2019/11/19	0	0.00	8	146.00	143.50	-8	3,864	-0.21%
2019/11/18	1	151.00	0	0.00	147.00	1	3,902	0.03%
2019/11/15	2	149.25	60	148.73	145.50	-58	3,846	-1.51%
2019/11/14	0	0.00	119	150.70	149.00	-119	3,771	-3.16%	大賣/鉅額交易
2019/11/13	3	154.00	15	156.70	156.00	-12	3,719	-0.32%
2019/11/12	81	155.82	246	153.69	161.00	-165	3,655	-4.51%	大賣/鉅額交易
2019/11/11	70	155.99	12	156.79	156.00	58	3,564	1.63%
2019/11/08	16	158.81	349	161.94	157.00	-333	3,540	-9.41%	大賣/鉅額交易
2019/11/07	3	170.50	23	168.39	169.50	-20	3,481	-0.57%
2019/11/06	1	168.00	35	167.91	167.50	-34	3,452	-0.98%
2019/11/05	13	170.96	492	171.43	170.50	-479	3,441	-13.92%	大賣/鉅額交易
2019/11/04	14	172.50	114	174.00	172.50	-100	3,425	-2.92%	大賣/
2019/11/01	5	172.50	1	174.50	175.00	4	3,419	0.12%
2019/10/30	112	171.90	2	173.25	175.50	110	3,347	3.29%	大買/鉅額交易
2019/10/29	4	171.50	0	0.00	169.50	4	3,321	0.12%
2019/10/28	19	177.18	0	0.00	174.00	19	3,283	0.58%
2019/10/25	143	175.41	132	175.92	175.50	11	3,232	0.34%	大買/大賣/
2019/10/24	177	165.92	17	160.56	171.00	160	3,111	5.14%	大買/鉅額交易
2019/10/23	29	155.71	271	155.97	156.00	-242	3,023	-8.00%	大賣/鉅額交易
2019/10/22	3	159.33	10	161.00	156.00	-7	2,988	-0.23%
2019/10/21	9	159.39	9	159.44	159.50	0	2,961	0.00%
2019/10/18	4	155.13	3	156.17	157.00	1	2,908	0.03%
2019/10/17	101	151.05	3	151.50	156.00	98	2,831	3.46%	大買/
2019/10/16	20	156.00	61	152.39	156.00	-41	2,732	-1.50%
2019/10/15	37	148.23	6	147.50	148.00	31	2,671	1.16%
2019/10/14	55	151.95	18	150.25	151.00	37	2,632	1.41%
2019/10/09	19	146.34	56	145.03	148.00	-37	2,568	-1.44%
2019/10/08	8	141.25	182	140.15	142.00	-174	2,490	-6.99%	大賣/鉅額交易
2019/10/07	73	137.44	15	137.67	136.00	58	2,349	2.47%
2019/10/04	36	129.11	1	130.00	130.00	35	2,196	1.59%
2019/10/03	4	121.13	0	0.00	124.00	4	2,122	0.19%
2019/10/02	0	0.00	7	119.36	121.50	-7	2,147	-0.33%
2019/10/01	5	118.10	4	118.50	119.00	1	2,129	0.05%
2019/09/27	288	131.26	47	128.48	117.50	241	2,117	11.38%	大買/鉅額交易
2019/09/26	0	0.00	4	126.13	125.00	-4	1,959	-0.20%
2019/09/25	7	126.50	12	126.13	125.50	-5	1,952	-0.26%
2019/09/24	1	125.50	2	125.75	125.50	-1	1,948	-0.05%
2019/09/23	16	127.69	5	127.60	126.50	11	1,919	0.57%
2019/09/20	0	0.00	19	123.71	123.50	-19	1,838	-1.03%
2019/09/19	11	124.14	29	125.00	125.00	-18	1,801	-1.00%
2019/09/18	28	119.55	13	117.50	119.50	15	1,680	0.89%
2019/09/17	49	116.37	0	0.00	115.50	49	1,643	2.98%
2019/09/09	20	119.00	10	114.85	113.50	10	1,651	0.61%
2019/09/05	4	123.50	22	121.61	121.00	-18	1,576	-1.14%
2019/09/04	0	0.00	12	117.96	121.00	-12	1,523	-0.79%
2019/09/03	29	118.74	7	118.21	118.50	22	1,512	1.45%
2019/09/02	11	117.45	1	117.00	117.50	10	1,452	0.69%
2019/08/30	3	111.67	27	113.02	112.50	-24	1,380	-1.74%
2019/08/29	29	113.29	14	112.54	114.50	15	1,351	1.11%
2019/08/28	0	0.00	9	106.22	105.00	-9	1,288	-0.70%
2019/08/27	11	106.82	2	107.00	106.50	9	1,304	0.69%
2019/08/26	2	105.50	3	104.17	104.00	-1	1,308	-0.08%
2019/08/23	10	112.25	0	0.00	110.50	10	1,305	0.77%
2019/08/22	7	111.79	1	112.00	110.00	6	1,290	0.46%
2019/08/21	4	111.88	6	113.66	110.50	-2	1,266	-0.16%
2019/08/20	1	107.50	2.1	106.55	108.50	-1.1	1,196	-0.09%
2019/08/19	4	107.63	5	107.10	108.00	-1	1,197	-0.08%
2019/08/16	1.1	105.50	0	0.00	105.50	1.1	1,213	0.09%
2019/08/15	1	103.50	1	103.00	103.00	0	1,222	0.00%
2019/08/13	8	105.75	3	106.67	104.00	5	1,239	0.40%
2019/08/08	1	102.00	0	0.00	102.50	1	1,236	0.08%
2019/08/07	0	0.00	2	100.75	100.00	-2	1,270	-0.16%
2019/08/06	1	96.10	1	101.00	101.00	0	1,289	0.00%
2019/08/05	0	0.00	1	101.50	100.50	-1	1,335	-0.07%
2019/08/02	0	0.00	1.1	104.53	105.00	-1.1	1,360	-0.08%
2019/08/01	2	109.50	0.1	110.00	109.50	2	1,384	0.14%
2019/07/31	1	109.50	1	110.50	111.00	0	1,391	0.00%
2019/07/30	0	0.00	5	110.80	109.00	-5	1,397	-0.36%
2019/07/29	0	0.00	19	113.53	112.50	-19	1,416	-1.34%
2019/07/26	0	0.00	3.1	115.00	115.00	-3.1	1,427	-0.22%
2019/07/25	10	119.00	3.1	115.00	115.00	6.9	1,434	0.48%
2019/07/24	10	114.50	5	111.40	114.50	5	1,399	0.36%
2019/07/23	1	112.00	0	0.00	110.50	1	1,445	0.07%
2019/07/22	10.1	111.60	0	0.00	111.00	10.1	1,497	0.67%
2019/07/18	0	0.00	1	106.50	106.00	-1	1,514	-0.07%
2019/07/17	0.2	112.00	0	0.00	112.00	0.2	1,510	0.01%
2019/07/16	1.1	111.00	1	111.50	112.00	0.1	1,509	0.01%
2019/07/15	0	0.00	22	111.41	111.00	-22	1,531	-1.44%
2019/07/12	15	112.20	10	112.20	111.50	5	1,565	0.32%
2019/07/11	21	107.05	0	0.00	107.00	21	1,541	1.36%
2019/07/10	0	0.00	13	105.54	106.00	-13	1,569	-0.83%
2019/07/09	0	0.00	1	104.00	104.00	-1	1,583	-0.06%
2019/07/08	96	105.18	1	99.80	105.00	95	1,614	5.89%
2019/07/05	1	102.00	6	101.33	102.00	-5	1,655	-0.30%
2019/07/04	0	0.00	74	100.26	100.50	-74	1,692	-4.37%
2019/07/03	1	101.50	9	101.50	101.50	-8	1,724	-0.46%
2019/07/02	0	106.50	0	0.00	106.00	0	1,861	0.00%
2019/07/01	0	0.00	21	104.90	105.50	-21	1,900	-1.11%
2019/06/28	0	0.00	3	102.50	103.00	-3	1,950	-0.15%
2019/06/25	0	0.00	2	105.50	103.50	-2	2,011	-0.10%
2019/06/24	4	105.38	1	103.06	105.00	3	2,007	0.15%
2019/06/21	48	101.96	19.1	101.95	101.50	28.9	2,013	1.44%
2019/06/20	21	101.73	1	98.00	103.50	20	2,020	0.99%
2019/06/19	0.1	97.20	8	97.60	97.20	-7.9	1,997	-0.40%
2019/06/18	17	96.28	0	0.00	95.90	17	2,006	0.85%
2019/06/17	0	0.00	3	95.47	96.20	-3	2,038	-0.15%
2019/06/14	0	0.00	1	98.80	95.00	-1	2,122	-0.05%
2019/06/13	7	96.80	1	96.20	96.70	6	2,142	0.28%
2019/06/12	0	0.00	18	97.25	96.30	-18	2,204	-0.82%
2019/06/11	7	97.17	0	98.00	97.20	7	2,284	0.31%
2019/06/10	25	95.26	2	96.40	96.30	23	2,269	1.01%
2019/06/06	0	89.50	1	88.70	89.80	-1	2,269	-0.04%
2019/06/05	74	90.05	1	89.80	87.70	73	2,284	3.20%
2019/06/04	2	88.90	0	0.00	88.60	2	2,288	0.09%
2019/06/03	0	0.00	38	90.67	88.50	-38	2,346	-1.62%
2019/05/31	14	95.36	0	94.20	94.50	14	2,381	0.59%
2019/05/30	9	93.07	2	92.85	93.40	7	2,374	0.29%
2019/05/29	1	91.00	0	0.00	90.50	1	2,368	0.04%
2019/05/28	0	91.20	14	89.95	91.70	-14	2,374	-0.59%
2019/05/27	17	89.36	14	87.78	90.10	3	2,430	0.12%
2019/05/24	27	91.57	1	90.70	89.30	26	2,455	1.06%
2019/05/23	0	0.00	17	88.46	89.10	-17	2,461	-0.69%
2019/05/22	0	0.00	29	95.08	91.90	-29	2,457	-1.18%
2019/05/21	37	95.95	0	0.00	96.10	37	2,457	1.51%
2019/05/20	7	93.77	0	0.00	94.10	7	2,456	0.28%
2019/05/17	0	0.00	354	91.33	90.80	-354	2,448	-14.46%	大賣/鉅額交易
2019/05/16	0	0.00	6	95.37	95.00	-6	2,438	-0.25%
2019/05/15	14	97.50	2	95.91	96.60	12	2,435	0.49%
2019/05/14	0.1	93.30	2	93.85	93.30	-2	2,417	-0.08%
2019/05/13	3	96.70	3	97.53	95.40	0	2,436	0.00%
2019/05/10	3	106.67	5	106.80	106.00	-2	2,379	-0.08%
2019/05/09	14	111.54	23	112.46	108.00	-9	2,348	-0.38%
2019/05/08	0	0.00	13	113.46	118.00	-13	2,309	-0.56%
2019/05/07	4	114.25	0	0.00	114.00	4	2,336	0.17%
2019/05/06	2	109.75	6	112.17	112.00	-4	2,349	-0.17%
2019/05/03	1	117.00	16	116.91	120.50	-15	2,386	-0.63%
2019/05/02	31	115.94	1	114.00	116.50	30	2,371	1.26%
2019/04/30	17	112.94	2.1	112.60	113.50	14.9	2,367	0.63%
2019/04/29	46.1	110.91	15	109.27	110.00	31.1	2,362	1.31%
2019/04/26	100	116.94	204	118.40	116.50	-104	2,308	-4.51%	大賣/鉅額交易
2019/04/25	84	131.93	1	130.00	129.00	83	2,246	3.69%
2019/04/23	7	127.71	0	0.00	128.50	7	2,229	0.31%
2019/04/22	1	129.50	2	128.00	130.00	-1	2,238	-0.04%
2019/04/19	0	0.00	47	132.04	127.50	-47	2,233	-2.10%
2019/04/18	16	133.13	2	133.49	131.00	14	2,220	0.63%
2019/04/17	31	132.48	24	132.19	130.00	7	2,239	0.31%
2019/04/16	82	131.80	5	129.00	135.00	77	2,214	3.48%
2019/04/15	21.1	129.31	20	130.55	129.50	1.1	2,200	0.05%
2019/04/12	17	132.03	2	130.50	129.00	15	2,231	0.67%
2019/04/11	128	132.98	18	133.56	129.00	110	2,304	4.77%	大買/鉅額交易
2019/04/10	47	135.49	14	136.96	137.50	33	2,241	1.47%
2019/04/09	19	137.08	38	136.75	140.00	-19	2,238	-0.85%
2019/04/08	35	134.20	57	132.95	138.00	-22	2,230	-0.99%
2019/04/03	30	123.25	8	121.63	125.50	22	2,155	1.02%
2019/04/02	33	120.86	4	122.88	121.00	29	2,135	1.36%
2019/04/01	8	119.50	19	118.92	115.50	-11	2,111	-0.52%
2019/03/29	16	115.88	0	0.00	117.00	16	2,071	0.77%
2019/03/28	0	0.00	30	111.75	112.00	-30	2,077	-1.45%
2019/03/27	24	115.56	2	113.50	113.50	22	2,093	1.05%
2019/03/26	3	114.00	3	112.83	112.00	0	2,107	0.00%
2019/03/25	2	114.00	12	111.50	110.00	-10	2,109	-0.47%
2019/03/22	10	114.15	8	113.01	115.00	2	2,113	0.09%
2019/03/21	3	112.17	24	112.59	113.50	-21	2,158	-0.97%
2019/03/20	16.1	112.71	7	113.21	111.50	9.1	2,258	0.40%
2019/03/19	5	116.00	8	117.69	115.50	-3	2,274	-0.13%
2019/03/18	30	111.17	10	109.25	112.50	20	2,228	0.90%
2019/03/15	9	109.72	22	107.39	109.00	-13	2,215	-0.59%
2019/03/14	32	103.52	4	102.40	106.00	28	2,190	1.28%
2019/03/13	1	99.30	0	99.10	98.70	1	2,147	0.04%
2019/03/12	1	101.00	54	100.66	98.10	-53	2,170	-2.44%
2019/03/11	33	99.06	14	98.31	98.60	19	2,179	0.87%
2019/03/08	3	96.40	19	96.23	96.00	-16	2,228	-0.72%
2019/03/07	47	98.08	16	98.12	97.50	31	2,266	1.37%
2019/03/06	24	97.00	8	95.41	95.90	16	2,356	0.68%
2019/03/05	2	89.99	67	90.01	90.00	-65	2,402	-2.70%
2019/03/04	0	0.00	10	90.80	90.00	-10	2,448	-0.41%
2019/02/27	15	90.43	38	89.79	90.80	-23	2,448	-0.94%
2019/02/26	34	91.72	46	91.95	91.00	-12	2,462	-0.49%
2019/02/25	47	89.03	2	89.80	90.00	45	2,495	1.80%
2019/02/22	0	0.00	5	86.86	86.60	-5	2,502	-0.20%
2019/02/21	1	89.10	3	89.23	88.20	-2	2,527	-0.08%
2019/02/20	5	88.66	2	87.15	88.40	3	2,590	0.12%
2019/02/19	14	86.86	0	0.00	85.90	14	2,774	0.50%
2019/02/18	0	0.00	28	85.85	85.00	-28	2,810	-1.00%
2019/02/15	27	86.01	9	86.32	85.60	18	2,831	0.64%
2019/02/14	0	0.00	3	87.63	87.30	-3	2,851	-0.11%
2019/02/13	0	0.00	15	88.21	87.20	-15	2,862	-0.52%
2019/02/12	5	90.14	232	88.33	87.50	-227	2,871	-7.90%	大賣/鉅額交易
2019/02/11	46	84.99	0	0.00	86.00	46	2,848	1.62%
2019/01/29	2	83.90	3	83.90	84.30	-1	2,934	-0.03%
2019/01/28	108	85.63	128	84.56	83.90	-20	3,002	-0.67%	大買/大賣/
2019/01/25	7	84.08	8	83.09	85.00	-1	2,985	-0.03%
2019/01/24	231	84.09	20	83.26	82.60	211	2,978	7.08%	大買/鉅額交易
2019/01/23	5	81.30	8	81.86	81.00	-3	2,938	-0.10%
2019/01/22	0	0.00	7	80.64	81.30	-7	2,949	-0.24%
2019/01/21	9	80.60	4	80.90	81.30	5	2,996	0.17%
2019/01/18	8	80.14	5	79.34	79.60	3	3,024	0.10%
2019/01/17	11	79.91	3	80.63	79.10	8	3,060	0.26%
2019/01/16	1	79.50	0	0.00	79.70	1	3,084	0.03%
2019/01/15	5	79.80	180	79.11	78.50	-175	3,115	-5.62%	大賣/鉅額交易
2019/01/14	0	0.00	16	79.20	78.90	-16	3,131	-0.51%
2019/01/11	0	0.00	9	80.99	80.70	-9	3,136	-0.29%
2019/01/10	0	81.40	1	81.00	81.20	-1	3,135	-0.03%
2019/01/09	5	84.64	21	82.82	80.80	-16	3,138	-0.51%
2019/01/08	21	80.29	4	80.00	80.00	17	3,088	0.55%
2019/01/07	4	79.98	5	80.86	79.40	-1	3,092	-0.03%
2019/01/04	6	78.95	18	78.41	79.70	-12	3,094	-0.39%
2019/01/03	35	83.15	35	82.89	80.90	0	3,059	0.00%
2019/01/02	6	80.12	0	0.00	80.50	6	2,974	0.20%
2018/12/28	2	80.25	21	79.03	79.00	-19	2,997	-0.63%
2018/12/27	18	79.99	2	78.95	80.50	16	2,980	0.54%
2018/12/26	2	80.30	4	80.88	75.60	-2	2,935	-0.07%
2018/12/25	0	0.00	25	76.63	77.70	-25	2,863	-0.87%
2018/12/24	24	79.04	2	79.00	78.70	22	2,841	0.77%
2018/12/22	2	76.10	0	0.00	75.50	2	2,802	0.07%
2018/12/21	11	76.87	3	77.47	76.60	8	2,838	0.28%
2018/12/20	2	77.30	30	74.77	75.50	-28	2,805	-1.00%
2018/12/19	22	78.67	1	77.90	77.10	21	2,781	0.76%
2018/12/18	3	79.20	7	77.51	76.40	-4	2,752	-0.15%
2018/12/17	2	79.95	15	79.31	79.50	-13	2,720	-0.48%
2018/12/14	8	78.83	17	79.21	79.30	-9	2,702	-0.33%
2018/12/13	43	78.45	15	79.77	78.40	28	2,649	1.06%
2018/12/12	15	76.25	22	75.60	76.20	-7	2,538	-0.28%
2018/12/11	42	73.14	0	0.00	72.40	42	2,504	1.68%
2018/12/10	0	0.00	27	70.21	69.50	-27	2,486	-1.09%
2018/12/07	48	72.04	4	71.08	73.20	44	2,495	1.76%
2018/12/06	0	0.00	35	69.97	68.50	-35	2,505	-1.40%
2018/12/05	6	74.07	2	74.00	73.10	4	2,521	0.16%
2018/12/04	5	77.94	19	76.72	76.50	-14	2,507	-0.56%
2018/12/03	52	76.37	6	75.58	78.20	46	2,474	1.86%
2018/11/30	8	72.65	5	72.42	71.40	3	2,409	0.12%
2018/11/29	36	71.97	53	71.60	70.30	-17	2,372	-0.72%
2018/11/28	32	69.01	42	66.92	70.50	-10	2,234	-0.45%
2018/11/27	43	63.19	2	63.70	64.10	41	2,133	1.92%
2018/11/23	3	60.80	20	60.99	59.60	-17	2,109	-0.81%
2018/11/22	39	64.64	23	63.21	60.60	16	2,108	0.76%
2018/11/21	6	63.03	1	62.50	62.10	5	2,031	0.25%
2018/11/20	3	63.43	32	63.26	62.30	-29	2,013	-1.44%
2018/11/19	30	63.44	18	59.83	64.40	12	2,008	0.60%
2018/11/16	46	65.38	24	64.04	61.00	22	1,946	1.13%
2018/11/15	6	60.35	3	60.00	63.30	3	1,781	0.17%
2018/11/13	1	55.90	1	56.10	57.70	0	1,733	0.00%
2018/11/12	1	58.80	458	57.11	56.70	-457	1,717	-26.61%	大賣/鉅額交易
2018/11/09	16	58.92	16	59.20	58.40	0	1,717	0.00%
2018/11/08	6	62.65	6	62.93	60.20	0	1,709	0.00%
2018/11/07	21	61.66	6	62.42	62.50	15	1,747	0.86%
2018/11/06	1	67.80	136	64.11	62.40	-135	1,727	-7.81%	大賣/鉅額交易
2018/11/05	131	69.29	2	69.10	69.30	129	1,679	7.68%	大買/鉅額交易
2018/11/02	2	62.50	2	62.90	63.00	0	1,642	0.00%
2018/11/01	4	61.50	4	61.80	61.60	0	1,637	0.00%
2018/10/31	2	59.00	2	58.10	60.00	0	1,625	0.00%
2018/10/30	6	55.10	6	55.40	55.90	0	1,601	0.00%
2018/10/29	5	55.48	4	55.78	54.30	1	1,584	0.06%
2018/10/26	4	55.20	5	56.30	57.70	-1	1,526	-0.07%
2018/10/25	2	52.90	254	52.47	52.50	-252	1,481	-17.01%	大賣/鉅額交易
2018/10/24	5	58.46	5	57.06	57.60	0	1,436	0.00%
2018/10/23	0	0.00	214	60.91	58.10	-214	1,401	-15.27%	大賣/鉅額交易
2018/10/22	3	61.70	3	64.00	64.50	0	1,366	0.00%
2018/10/19	5	65.10	5	65.26	61.80	0	1,343	0.00%
2018/10/09	2	74.95	2	75.85	76.60	0	1,239	0.00%
2018/10/05	0	0.00	51	83.52	85.00	-51	1,176	-4.33%
2018/10/04	8	91.86	7	92.13	91.60	1	1,161	0.09%
2018/10/03	2	96.70	2	96.05	92.50	0	1,164	0.00%
2018/10/02	1	98.10	1	98.30	96.60	0	1,159	0.00%
2018/10/01	5	97.56	51	97.43	97.50	-46	1,154	-3.98%
2018/09/28	48	97.73	8	95.08	97.10	40	1,159	3.45%
2018/09/27	6	91.18	0	0.00	92.80	6	1,119	0.54%
2018/09/26	0	0.00	5	91.44	90.60	-5	1,118	-0.45%
2018/09/25	2	92.00	2	92.35	92.00	0	1,117	0.00%
2018/09/21	12	88.10	7	88.47	88.70	5	1,108	0.45%
2018/09/12	0	0.00	111	84.13	85.40	-111	1,028	-10.79%	大賣/鉅額交易
2018/09/11	1	93.20	5	97.42	93.20	-4	994	-0.40%
2018/09/10	4	110.13	3	110.33	103.50	1	957	0.10%
2018/09/07	12	116.88	11	118.36	115.00	1	944	0.11%
2018/09/06	7	119.64	0	0.00	121.50	7	960	0.73%
2018/09/05	0	0.00	1	120.00	120.00	-1	954	-0.10%
2018/09/04	6	124.58	0	0.00	124.00	6	943	0.64%
2018/08/29	2	124.00	2	119.00	124.00	0	910	0.00%
2018/08/27	31	119.97	72	118.68	118.00	-41	882	-4.64%
2018/08/24	1	124.00	32	118.59	120.00	-31	862	-3.59%
2018/08/23	4	116.13	3	116.00	123.00	1	832	0.12%
2018/08/22	102	118.23	51	116.02	117.50	51	819	6.22%	大買/
2018/08/16	26	103.15	4	103.13	101.50	22	789	2.79%
2018/08/15	112	101.66	12	100.67	99.70	100	786	12.72%	大買/
2018/08/14	28	104.08	0	0.00	99.60	28	815	3.43%
2018/08/13	0	0.00	125	112.18	109.50	-125	812	-15.38%	大賣/鉅額交易
2018/08/10	28	120.70	13	122.50	121.50	15	835	1.80%
2018/08/09	2	130.25	120	132.61	124.50	-118	827	-14.26%	大賣/鉅額交易
2018/08/08	2	142.25	1	140.50	138.00	1	791	0.13%
2018/07/31	2	146.00	0	0.00	144.50	2	888	0.23%
2018/07/30	7	144.50	9	145.44	144.50	-2	890	-0.22%
2018/07/27	30	146.65	1	146.50	145.50	29	896	3.24%
2018/07/26	41	144.33	0	0.00	144.00	41	920	4.45%
2018/07/25	1	144.00	1	145.00	140.50	0	919	0.00%
2018/07/23	1	137.00	0	0.00	140.00	1	924	0.11%
2018/07/13	1	153.00	0	0.00	150.00	1	991	0.10%
2018/07/11	1	158.00	3	151.50	156.50	-2	1,013	-0.20%
2018/07/10	0	0.00	7	154.29	152.50	-7	1,020	-0.69%
2018/07/06	8	155.00	9	153.78	155.00	-1	1,103	-0.09%
2018/07/05	10	153.10	0	0.00	149.00	10	1,152	0.87%
2018/07/04	1	150.50	0	0.00	151.00	1	1,242	0.08%
2018/07/02	5	151.50	5	153.50	151.50	0	1,262	0.00%
2018/06/28	6	150.50	6	149.50	150.50	0	1,281	0.00%
2018/06/27	1	152.00	2	153.00	150.00	-1	1,292	-0.08%
2018/06/26	1	149.50	1	150.00	150.00	0	1,306	0.00%
2018/06/25	6	150.00	8	148.75	150.00	-2	1,329	-0.15%
2018/06/22	3	149.83	4	150.50	150.00	-1	1,370	-0.07%
2018/06/21	20	157.03	3	160.50	155.50	17	1,367	1.24%
2018/06/20	10	158.50	0	0.00	160.50	10	1,375	0.73%
2018/06/19	59	169.33	10	169.75	165.00	49	1,368	3.58%
2018/06/15	10	165.20	22	163.77	166.00	-12	1,366	-0.88%
2018/06/14	17	166.79	0	0.00	167.00	17	1,366	1.24%
2018/06/13	0	0.00	10	157.85	158.00	-10	1,360	-0.73%
2018/05/31	0	0.00	3	160.67	159.00	-3	1,538	-0.20%
2018/05/30	0	0.00	72	160.53	161.50	-72	1,537	-4.68%
2018/05/29	10	165.50	60	166.26	165.50	-50	1,526	-3.27%
2018/05/28	1	165.00	0	0.00	164.50	1	1,518	0.07%
2018/05/25	0	0.00	50	169.12	167.50	-50	1,510	-3.31%
2018/05/24	0	0.00	7	168.07	170.50	-7	1,513	-0.46%
2018/05/23	15	172.00	62	165.06	172.00	-47	1,496	-3.14%
2018/05/22	120	169.21	13	168.23	167.00	107	1,484	7.21%	大買/鉅額交易
2018/05/21	2	167.00	2	165.00	162.50	0	1,454	0.00%
2018/05/18	0	0.00	1	160.50	160.00	-1	1,415	-0.07%
2018/05/16	0	0.00	4	149.25	148.50	-4	1,471	-0.27%
2018/05/15	15	147.50	0	0.00	150.50	15	1,508	0.99%
2018/05/11	5	134.00	0	0.00	142.50	5	1,562	0.32%
2018/05/09	0	0.00	1	145.50	145.00	-1	1,614	-0.06%
2018/05/08	0	0.00	1	149.50	149.50	-1	1,621	-0.06%
2018/05/04	0	0.00	9	137.33	138.00	-9	1,668	-0.54%
2018/05/03	0	0.00	9	134.61	138.00	-9	1,684	-0.53%
2018/04/25	0	0.00	7	143.64	149.50	-7	1,848	-0.38%
2018/04/24	0	0.00	28	141.75	149.50	-28	1,854	-1.51%
2018/04/23	0	0.00	1	152.00	148.50	-1	1,851	-0.05%
2018/04/20	1	158.50	0	0.00	157.00	1	1,851	0.05%
2018/04/19	0	0.00	1	165.00	160.50	-1	1,857	-0.05%
2018/04/18	100	165.93	2	165.00	163.50	98	1,872	5.23%
2018/04/17	3	161.00	3	163.00	163.00	0	1,886	0.00%
2018/04/16	66	171.55	0	0.00	165.00	66	1,909	3.46%
2018/04/13	1	167.00	10	165.70	167.50	-9	1,928	-0.47%
2018/04/11	13	163.42	2	157.50	157.50	11	1,942	0.57%
2018/04/10	6	153.58	1	161.00	165.00	5	1,948	0.26%
2018/04/09	6	148.42	0	0.00	150.00	6	1,949	0.31%
2018/04/02	1	147.00	1	150.00	147.00	0	1,962	0.00%
2018/03/31	2	147.50	0	0.00	150.00	2	1,989	0.10%
2018/03/30	51	147.71	0	0.00	146.00	51	2,007	2.54%
2018/03/27	50	147.58	0	0.00	147.50	50	2,119	2.36%
2018/03/26	1	140.00	1	139.50	142.00	0	2,097	0.00%
2018/03/23	0	0.00	3	135.00	139.00	-3	2,166	-0.14%
2018/03/21	1	146.00	1	146.50	146.00	0	2,244	0.00%
2018/03/20	2	144.25	0	0.00	144.50	2	2,226	0.09%
2018/03/16	1	147.00	1	150.50	147.00	0	2,211	0.00%
2018/03/15	54	149.21	3	152.17	151.50	51	2,193	2.32%
2018/03/08	2	139.00	2	140.00	141.00	0	2,178	0.00%
2018/03/07	0	0.00	40	137.10	134.50	-40	2,185	-1.83%
2018/03/06	81	138.67	10	142.25	140.00	71	2,204	3.22%
2018/03/01	0	0.00	1	132.00	131.50	-1	2,495	-0.04%
2018/02/26	2	135.25	1	134.00	133.50	1	2,548	0.04%
2018/02/23	0	0.00	1	132.00	132.00	-1	2,583	-0.04%
2018/02/21	8	132.00	2	131.00	129.50	6	2,617	0.23%
2018/02/12	1	125.00	1	123.00	125.00	0	2,610	0.00%
2018/02/09	11	119.77	157	114.04	125.00	-146	2,602	-5.61%	大賣/鉅額交易
2018/02/08	2	125.75	14	125.50	124.00	-12	2,564	-0.47%
2018/02/07	9	140.22	1	143.00	137.50	8	2,534	0.32%
2018/02/06	5	130.00	44	133.09	135.00	-39	2,533	-1.54%
2018/02/05	4	142.88	44	142.83	144.00	-40	2,563	-1.56%
2018/02/02	1	155.00	1	153.50	154.00	0	2,559	0.00%
2018/02/01	7	157.36	14	155.57	155.00	-7	2,609	-0.27%
2018/01/31	1	153.50	5	149.50	151.50	-4	2,576	-0.16%
2018/01/30	46	155.82	0	0.00	151.00	46	2,579	1.78%
2018/01/26	0	0.00	45	146.00	146.00	-45	2,581	-1.74%
2018/01/25	0	0.00	67	151.93	150.50	-67	2,594	-2.58%
2018/01/24	12	156.54	1	152.50	152.00	11	2,631	0.42%
2018/01/23	0	0.00	150	157.50	158.00	-150	2,673	-5.61%	大賣/鉅額交易
2018/01/19	0	0.00	10	141.25	142.00	-10	2,701	-0.37%
2018/01/17	0	0.00	1	142.50	147.00	-1	2,883	-0.03%
2018/01/16	0	0.00	1	148.00	144.50	-1	3,038	-0.03%
2018/01/15	1	141.00	31	142.53	144.50	-30	3,201	-0.94%
2018/01/12	14	143.11	2	143.00	145.00	12	3,281	0.37%
2018/01/11	53	139.23	20	139.15	139.00	33	3,266	1.01%
2018/01/10	0	0.00	20	144.88	141.00	-20	3,250	-0.62%
2018/01/09	0	0.00	21	149.93	151.50	-21	3,235	-0.65%
2018/01/08	32	147.41	80	148.41	146.50	-48	3,217	-1.49%
2018/01/04	50	155.65	45	153.00	154.00	5	3,172	0.16%
2018/01/03	141	145.38	1	151.00	152.50	140	3,114	4.49%	大買/鉅額交易