GIS-KY (6456)-群益金鼎券商分點個股進出

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
56.4
漲跌
▼1.5
漲幅
-2.59%
成交量
1,230張
產業
上市光電類股
764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－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
2024/04/12	4	60.58	0	0.00	60.50	4	868	0.46%
2024/04/10	6	61.08	0	0.00	60.70	6	876	0.68%
2024/04/02	5	61.42	3	61.27	61.30	2	856	0.23%
2024/03/29	0	0.00	1	61.30	60.80	-1	905	-0.11%
2024/03/28	10	60.87	0	0.00	60.00	10	891	1.12%
2024/03/27	1	57.40	0.1	56.40	57.40	1	838	0.11%
2024/03/26	0.1	57.50	0	0.00	57.40	0.1	816	0.01%
2024/03/13	0.1	57.80	1	57.30	56.90	-0.9	970	-0.09%
2024/03/11	0.1	56.16	0	0.00	56.20	0.1	975	0.01%
2024/03/08	1	56.50	0	0.00	56.10	1	973	0.10%
2024/02/22	0.1	62.40	0	0.00	62.30	0.1	1,148	0.01%
2024/02/02	1	61.30	0	0.00	61.20	1	1,372	0.07%
2024/01/29	0	0.00	30	63.90	64.10	-30	1,364	-2.20%
2024/01/25	1.1	64.83	0	0.00	64.50	1.1	1,358	0.08%
2024/01/19	0	0.00	2	63.00	63.00	-2	1,317	-0.15%
2024/01/18	0	0.00	8	62.70	62.80	-8	1,321	-0.61%
2024/01/16	1	63.10	0	0.00	63.10	1	1,311	0.08%
2024/01/15	0	0.00	2	63.40	63.20	-2	1,308	-0.15%
2024/01/12	0	0.00	3	62.63	62.50	-3	1,309	-0.23%
2024/01/11	0	0.00	3	63.10	63.40	-3	1,307	-0.23%
2024/01/10	0	0.00	3	62.60	62.50	-3	1,310	-0.23%
2024/01/09	0	0.00	16	63.85	63.60	-16	1,305	-1.23%
2024/01/08	0.1	64.70	3	64.63	64.70	-2.9	1,296	-0.22%
2024/01/04	2	64.10	7	64.00	64.00	-5	1,284	-0.39%
2024/01/03	2	66.00	0	0.00	65.30	2	1,281	0.16%
2023/12/29	0	0.00	6	66.00	66.00	-6	1,256	-0.48%
2023/12/26	7	66.16	6	66.18	66.10	1	1,265	0.08%
2023/12/25	6	67.48	0	0.00	67.50	6	1,204	0.50%
2023/12/21	0	0.00	2	66.60	66.60	-2	1,200	-0.17%
2023/12/20	0	0.00	4	66.50	66.50	-4	1,207	-0.33%
2023/12/19	0.1	65.80	1	66.20	65.90	-0.9	1,208	-0.07%
2023/12/18	1	66.80	6	66.83	66.60	-5	1,201	-0.42%
2023/12/15	13	66.62	0	0.00	66.90	13	1,185	1.10%
2023/12/14	0	0.00	14	64.84	64.70	-14	1,085	-1.29%
2023/12/13	5	63.60	5	64.10	63.60	0	1,088	0.00%
2023/12/11	0	0.00	1	63.70	63.40	-1	1,071	-0.09%
2023/12/08	3	64.27	2	65.10	64.30	1	1,067	0.09%
2023/12/07	6	64.42	8	64.56	64.40	-2	1,066	-0.19%
2023/12/06	0	0.00	10	64.10	64.00	-10	1,064	-0.94%
2023/12/05	0	0.00	2	64.60	64.60	-2	1,063	-0.19%
2023/12/01	1.2	65.03	0	0.00	65.30	1.2	1,066	0.11%
2023/11/28	1	67.00	17	66.09	66.80	-16	1,037	-1.54%
2023/11/27	0	0.00	5.3	65.70	65.90	-5.3	1,013	-0.52%
2023/11/24	3	66.60	25	66.40	66.80	-22	992	-2.22%
2023/11/20	1.3	63.90	7	62.01	63.40	-5.7	859	-0.66%
2023/11/17	0	0.00	0.3	62.40	62.50	-0.3	831	-0.04%
2023/11/16	8	64.33	14	64.29	63.40	-6	806	-0.74%
2023/11/15	57.2	60.87	1	61.20	61.30	56.2	703	7.99%
2023/11/14	4	56.81	4	56.50	56.80	0	655	0.01%
2023/11/13	0.1	57.40	0	0.00	56.80	0.1	655	0.02%
2023/11/09	0.1	59.00	0	0.00	59.10	0.1	645	0.01%
2023/10/31	0	0.00	3	55.70	55.80	-3	705	-0.43%
2023/08/16	0.1	63.60	0	0.00	63.50	0.1	1,413	0.01%
2023/08/04	0	0.00	0.2	67.20	67.10	-0.2	1,461	-0.01%
2023/07/27	0	0.00	0.3	68.86	68.40	-0.3	1,574	-0.02%
2023/07/26	0	0.00	0.1	67.50	67.00	-0.1	1,571	-0.01%
2023/07/24	0	0.00	0.1	67.90	68.00	-0.1	1,561	0.00%
2023/07/20	0	0.00	0	68.55	68.10	0	1,542	0.00%
2023/07/19	4	67.90	1.4	68.04	67.80	2.6	1,541	0.17%
2023/07/11	2	68.50	62	68.73	68.70	-60	1,626	-3.69%
2023/07/10	4	69.20	8	69.71	68.70	-4	1,621	-0.25%
2023/07/07	9	71.33	0	0.00	70.40	9	1,594	0.56%
2023/07/06	12	72.33	12	72.57	72.10	0	1,573	0.00%
2023/07/05	2	73.60	11	73.77	73.50	-9	1,556	-0.58%
2023/06/21	0.7	74.97	1	74.80	74.60	-0.3	1,495	-0.02%
2023/06/20	1	74.40	1	74.90	74.80	0	1,490	0.00%
2023/06/19	1	74.90	0	0.00	74.20	1	1,474	0.07%
2023/06/16	1	74.40	10	74.60	74.40	-9	1,455	-0.62%
2023/06/15	1.1	75.20	1	76.00	75.00	0.1	1,440	0.01%
2023/06/14	1	75.80	70.1	76.28	75.60	-69.1	1,430	-4.83%
2023/06/13	3	76.40	100.6	76.17	76.20	-97.6	1,420	-6.87%
2023/06/12	10.1	75.70	0	0.00	75.70	10.1	1,365	0.74%
2023/06/09	3	74.70	0	0.00	74.80	3	1,345	0.22%
2023/06/07	0	0.00	60	75.71	75.60	-60	1,353	-4.43%
2023/06/06	6	76.28	5	76.60	76.70	1	1,323	0.08%
2023/06/05	42	77.71	0.3	76.23	79.80	41.7	1,248	3.34%
2023/06/02	40	74.15	0	0.00	74.30	40	1,157	3.46%
2023/06/01	35	74.01	0	0.00	74.50	35	1,154	3.03%
2023/05/31	47.1	73.55	0	0.00	73.50	47.1	1,144	4.12%
2023/05/30	83	73.49	0	0.00	73.30	83	1,142	7.27%
2023/05/29	0	0.00	6	75.70	75.40	-6	1,138	-0.53%
2023/05/26	0	0.00	12	74.70	74.40	-12	1,118	-1.07%
2023/05/25	0	0.00	8	75.55	75.30	-8	1,113	-0.72%
2023/05/24	2.2	75.71	1	75.90	75.60	1.2	1,114	0.11%
2023/05/23	0	0.00	25	76.24	76.40	-25	1,113	-2.24%
2023/05/22	27	76.06	0	0.00	76.00	27	1,126	2.40%
2023/05/17	0	0.00	150	74.42	74.50	-150	1,143	-13.12%	大賣/鉅額交易
2023/05/08	0	0.00	5	76.48	77.50	-5	1,121	-0.45%
2023/05/05	1	77.80	35	77.21	77.10	-34	1,086	-3.13%
2023/05/04	0	0.00	21	78.26	78.80	-21	1,070	-1.96%
2023/05/03	0	0.00	1	79.40	79.20	-1	1,064	-0.09%
2023/04/28	0	0.00	2	80.20	79.50	-2	1,095	-0.18%
2023/04/27	0	0.00	4	79.53	79.30	-4	1,096	-0.36%
2023/04/26	0	0.00	2	78.70	79.30	-2	1,102	-0.18%
2023/04/25	0	0.00	116	79.45	78.90	-116	1,108	-10.47%	大賣/鉅額交易
2023/04/24	0	0.00	2	80.55	80.50	-2	1,119	-0.18%
2023/04/21	0	0.00	8	80.91	80.80	-8	1,124	-0.71%
2023/04/20	1	82.10	22	82.03	81.60	-21	1,128	-1.86%
2023/04/19	1	82.40	0	0.00	82.20	1	1,145	0.09%
2023/04/18	3	84.00	0	0.00	83.80	3	1,206	0.25%
2023/04/14	16	83.98	0	0.00	83.80	16	1,240	1.29%
2023/03/31	0.1	82.50	60	81.90	82.00	-59.9	1,256	-4.77%
2023/03/28	3	82.00	0	0.00	81.90	3	1,293	0.23%
2023/03/16	2	79.90	0	0.00	79.90	2	1,465	0.14%
2023/03/13	0	0.00	50	81.76	82.40	-50	1,502	-3.33%
2023/03/10	1	82.60	0	0.00	82.40	1	1,505	0.07%
2023/03/08	30	84.20	0	0.00	84.30	30	1,539	1.95%
2023/03/02	0	0.00	20	84.04	84.10	-20	1,555	-1.29%
2023/03/01	1	84.40	0	0.00	84.50	1	1,559	0.06%
2023/02/22	13	86.08	5	86.30	86.30	8	1,694	0.47%
2023/02/20	7	86.10	0	0.00	86.10	7	1,748	0.40%
2023/02/16	11	86.85	0	86.00	86.90	11	1,737	0.63%
2023/02/15	8	84.60	0	0.00	84.60	8	1,754	0.46%
2023/02/14	24	85.40	1	85.30	85.40	23	1,773	1.30%
2023/02/13	0	0.00	0.2	84.55	84.80	-0.2	1,814	-0.01%
2023/02/10	0.2	85.49	20.2	84.71	84.70	-20.1	1,869	-1.07%
2023/02/09	0.2	86.20	0.1	86.30	86.20	0.1	1,991	0.01%
2023/02/08	0.1	86.62	0	86.75	87.00	0.1	2,073	0.00%
2023/02/06	21	86.40	30.1	86.50	86.50	-9.1	2,175	-0.42%
2023/02/03	1.1	84.40	0	0.00	84.60	1.1	2,158	0.05%
2023/02/02	10	85.50	2.1	85.41	85.50	8	2,153	0.37%
2023/02/01	0	0.00	10	84.70	85.10	-10	2,140	-0.47%
2023/01/30	10	83.40	0	83.70	83.40	10	2,112	0.47%
2023/01/13	0	0.00	17	81.63	81.50	-17	2,163	-0.79%
2023/01/12	1	81.30	175	81.53	81.30	-174	2,209	-7.87%	大賣/鉅額交易
2023/01/11	0	83.30	425	83.06	82.70	-425	2,245	-18.92%	大賣/鉅額交易
2023/01/10	4	82.90	4	83.80	82.90	0	2,256	0.00%
2023/01/09	4.1	83.79	4	83.90	83.80	0.1	2,275	0.00%
2023/01/06	6	82.12	68	82.52	83.90	-62	2,282	-2.72%
2023/01/05	187	85.72	0	0.00	85.60	187	2,227	8.40%	大買/鉅額交易
2023/01/04	3	86.00	3	88.20	86.00	0	2,202	0.00%
2023/01/03	3	87.80	206	86.94	87.80	-203	2,204	-9.21%	大賣/鉅額交易
2022/12/30	0	0.00	3	88.00	88.00	-3	2,266	-0.13%
2022/12/29	0	0.00	2	89.60	89.60	-2	2,264	-0.09%
2022/12/28	0	0.00	27	91.07	89.30	-27	2,275	-1.19%
2022/12/27	0	0.00	48	92.35	92.80	-48	2,286	-2.10%
2022/12/23	0	0.00	1	90.90	93.30	-1	2,347	-0.04%
2022/12/22	0	0.00	2	93.05	92.60	-2	2,364	-0.08%
2022/12/21	0	0.00	2	92.65	93.40	-2	2,428	-0.08%
2022/12/20	2	95.00	10	94.69	93.30	-8	2,459	-0.33%
2022/12/19	1	94.80	1	94.10	94.30	0	2,471	0.00%
2022/12/16	7	94.76	1	94.90	94.90	6	2,579	0.23%
2022/12/15	2	95.15	1	94.30	93.50	1	2,550	0.04%
2022/12/14	18	95.08	3	95.03	95.60	15	2,512	0.60%
2022/12/12	1	91.60	1	91.50	91.40	0	2,429	0.00%
2022/12/08	0	0.00	79	89.68	89.70	-79	2,430	-3.25%
2022/12/07	100	90.64	2	90.60	90.50	98	2,432	4.03%
2022/12/06	1	92.30	101	91.82	91.70	-100	2,420	-4.13%	大賣/
2022/12/05	3	91.93	122	91.79	92.00	-119	2,397	-4.96%	大賣/鉅額交易
2022/12/02	0	0.00	30.1	91.02	91.30	-30.1	2,384	-1.26%
2022/12/01	3.1	90.74	4	90.68	90.90	-1	2,370	-0.04%
2022/11/30	11	88.90	3	87.10	88.90	8	2,329	0.34%
2022/11/25	20	87.13	0	0.00	86.80	20	2,290	0.87%
2022/11/23	39	87.82	1.5	87.76	87.50	37.5	2,266	1.65%
2022/11/22	45.4	88.74	0	0.00	88.20	45.4	2,255	2.01%
2022/11/21	275.1	90.46	125.3	90.55	89.60	149.8	2,244	6.68%	大買/大賣/鉅額交易
2022/11/18	968.3	91.95	1	91.60	92.10	967.3	2,206	43.84%	大買/鉅額交易
2022/11/17	124	88.89	3	88.20	89.20	121	2,153	5.62%	大買/鉅額交易
2022/11/16	2	88.05	0	0.00	87.50	2	2,132	0.09%
2022/11/15	1	88.00	2	87.55	87.80	-1	2,185	-0.05%
2022/11/14	0	0.00	0	87.20	87.60	0	2,285	0.00%
2022/11/11	0	0.00	0.3	87.04	86.70	-0.3	2,271	-0.01%
2022/11/10	0.3	87.36	1	87.00	87.40	-0.7	2,225	-0.03%
2022/11/09	4	86.63	2	87.60	87.00	2	2,211	0.09%
2022/11/08	2	86.90	17.3	86.87	87.00	-15.3	2,183	-0.70%
2022/11/07	2.3	86.18	7.3	87.43	85.70	-5	2,137	-0.23%
2022/11/04	23.3	83.21	7	84.04	85.00	16.3	2,025	0.81%
2022/11/03	5	84.64	20.1	85.68	85.70	-15.1	1,940	-0.78%
2022/11/02	0.1	80.40	1.1	81.10	80.30	-1	1,823	-0.05%
2022/10/28	1	78.00	0	0.00	77.90	1	1,789	0.06%
2022/10/27	0	0.00	0.1	80.40	80.20	-0.1	1,778	0.00%
2022/10/26	0.1	80.50	0.1	80.30	79.10	0	1,782	0.00%
2022/10/25	0.1	81.90	0.2	81.40	80.50	-0.1	1,768	0.00%
2022/10/24	0.2	83.07	0	0.00	82.00	0.2	1,762	0.01%
2022/10/21	0	0.00	0.1	82.90	81.60	-0.1	1,741	-0.01%
2022/10/20	374.1	82.89	4	83.77	82.10	370.1	1,712	21.62%	大買/鉅額交易
2022/10/19	2	84.05	3	83.90	83.90	-1	1,658	-0.06%
2022/10/18	2	81.95	0	0.00	82.70	2	1,591	0.13%
2022/10/14	1	81.00	1.1	81.47	81.60	-0.1	1,530	-0.01%
2022/10/13	0.1	77.93	1.3	78.06	76.70	-1.2	1,501	-0.08%
2022/10/11	1.3	80.18	0	0.00	79.60	1.3	1,466	0.09%
2022/10/07	1	84.20	1	84.70	84.70	0	1,428	0.00%
2022/10/04	5	82.24	4	81.60	81.70	1	1,348	0.07%
2022/10/03	0	0.00	0.1	77.10	79.50	-0.1	1,340	-0.01%
2022/09/30	0.1	72.60	0.1	74.70	76.60	0	1,317	0.00%
2022/09/29	4.1	75.90	5	74.52	76.00	-0.9	1,305	-0.07%
2022/09/28	3	78.67	3	75.20	74.80	0	1,294	0.00%
2022/09/27	0	0.00	0.2	81.80	82.30	-0.2	1,232	-0.02%
2022/09/26	250.2	80.92	15.1	80.95	79.10	235.1	1,199	19.60%	大買/鉅額交易
2022/09/23	19.1	83.39	21.2	85.06	82.00	-2	1,180	-0.17%
2022/09/22	150.2	79.25	0	0.00	79.50	150.2	1,072	14.00%	大買/鉅額交易
2022/09/21	150	79.86	0	0.00	79.30	150	1,075	13.95%	大買/鉅額交易
2022/09/12	1	80.50	0	0.00	80.70	1	1,087	0.09%
2022/09/07	0	0.00	1	77.80	77.40	-1	1,123	-0.09%
2022/09/01	0	0.00	2	79.70	79.80	-2	1,110	-0.18%
2022/08/30	1	80.10	1	80.60	80.30	0	1,099	0.00%
2022/08/29	0	0.00	2	79.62	79.20	-2	1,092	-0.18%
2022/08/26	1	81.50	1	82.20	81.50	0	1,090	0.00%
2022/08/25	1	81.10	0	81.20	80.70	1	1,074	0.09%
2022/08/24	4	80.50	4	81.50	80.50	0	1,079	0.00%
2022/08/23	1	80.03	3	80.97	81.50	-2	1,097	-0.18%
2022/08/22	9	81.38	7	81.63	81.40	2	1,105	0.18%
2022/08/19	19	82.77	3	79.27	83.60	16	1,037	1.54%
2022/08/17	0	0.00	10	77.00	76.80	-10	930	-1.07%
2022/08/16	0	0.00	1.1	77.09	77.10	-1.1	932	-0.11%
2022/08/15	2.1	77.31	0	0.00	77.50	2.1	923	0.22%
2022/08/12	0	0.00	0.1	76.90	77.00	-0.1	914	-0.02%
2022/08/11	0.1	76.50	0	0.00	76.60	0.1	904	0.02%
2022/07/29	0	0.00	0.5	78.60	78.10	-0.5	1,007	-0.05%
2022/07/27	0	0.00	1	77.50	77.60	-1	992	-0.10%
2022/07/22	0	0.00	1	76.60	76.60	-1	997	-0.10%
2022/07/21	0.5	77.20	0	0.00	77.30	0.5	1,004	0.05%
2022/07/15	0	0.00	1	75.50	75.40	-1	1,016	-0.10%
2022/07/07	1	72.40	112	71.20	72.10	-111	970	-11.44%	大賣/鉅額交易
2022/07/06	2	72.20	22	73.06	71.00	-20	953	-2.10%
2022/07/05	1	71.00	1	73.50	72.60	0	950	0.00%
2022/07/04	118	74.11	2	72.70	71.90	116	946	12.26%	大買/鉅額交易
2022/07/01	11	72.35	2	73.80	72.10	9	953	0.94%
2022/06/29	2	77.50	0	0.00	76.60	2	942	0.21%
2022/06/22	4	77.05	0	0.00	75.90	4	986	0.41%
2022/06/17	3	79.43	0	0.00	81.00	3	970	0.31%
2022/06/16	14	82.64	0	0.00	80.50	14	975	1.44%
2022/06/15	3	84.60	0	0.00	84.90	3	956	0.31%
2022/06/13	5	85.08	0	0.00	85.00	5	969	0.52%
2022/06/09	1	88.40	0	0.00	87.90	1	985	0.10%
2022/06/07	1	87.00	0	0.00	87.20	1	1,008	0.10%
2022/06/06	4	87.95	0	0.00	87.60	4	1,039	0.38%
2022/06/02	3	87.97	0	0.00	88.50	3	1,083	0.28%
2022/06/01	3	88.43	0	0.00	88.10	3	1,104	0.27%
2022/05/27	1	89.80	1	89.10	89.00	0	1,018	0.00%
2022/05/25	0	0.00	20	87.00	86.80	-20	1,032	-1.94%
2022/05/24	0	0.00	1	85.50	85.50	-1	1,055	-0.09%
2022/05/19	1	83.20	0	0.00	84.00	1	1,075	0.09%
2022/05/18	0	0.00	1	85.30	84.50	-1	1,075	-0.09%
2022/05/12	1	80.60	0	0.00	80.60	1	1,057	0.09%
2022/05/11	21	83.99	0	0.00	83.40	21	1,045	2.01%
2022/05/09	0	0.00	1	90.30	89.90	-1	988	-0.10%
2022/04/25	0	0.00	3	93.57	92.40	-3	1,007	-0.30%
2022/04/22	0	0.00	1	96.20	95.90	-1	998	-0.10%
2022/04/21	0	0.00	0	97.00	96.40	0	1,026	0.00%
2022/04/12	0	92.90	0	0.00	92.90	0	1,166	0.00%
2022/04/11	3	94.23	0	0.00	92.80	3	1,164	0.26%
2022/04/07	0	0.00	1	98.50	96.70	-1	1,160	-0.09%
2022/03/31	2	96.50	0	0.00	95.90	2	1,155	0.17%
2022/03/30	0	96.90	0	0.00	97.00	0	1,162	0.00%
2022/03/23	2	95.75	20	96.00	96.30	-18	1,234	-1.46%
2022/03/21	1	95.20	0	96.10	96.00	1	1,247	0.08%
2022/03/14	1	92.10	1	92.50	92.30	0	1,249	0.00%
2022/03/11	1	93.40	1	93.10	93.10	0	1,247	0.00%
2022/03/09	8	93.25	6	94.47	93.30	2	1,259	0.16%
2022/03/08	0	94.00	0	0.00	94.10	0	1,259	0.00%
2022/03/07	0	0.00	3	90.83	91.50	-3	1,247	-0.24%
2022/02/23	20	91.57	0	0.00	91.30	20	1,208	1.65%
2022/02/22	0	0.00	4	91.60	91.80	-4	1,244	-0.32%
2022/02/21	1	92.60	1	92.70	93.10	0	1,249	0.00%
2022/02/11	1	95.60	0	0.00	95.10	1	1,314	0.08%
2022/01/26	1	96.00	0	0.00	95.10	1	1,414	0.07%
2022/01/25	0	0.00	1	96.90	95.80	-1	1,435	-0.07%
2022/01/24	0	0.00	2	96.40	96.60	-2	1,433	-0.14%
2022/01/21	0.1	98.80	6	98.45	98.00	-5.9	1,439	-0.41%
2022/01/17	1	99.40	0	0.00	100.50	1	1,459	0.07%
2022/01/14	0	0.00	1	97.50	98.30	-1	1,460	-0.07%
2022/01/12	1	100.00	0	0.00	100.00	1	1,436	0.07%
2022/01/10	1	102.00	0	0.00	102.00	1	1,437	0.07%
2022/01/06	6	105.58	6.1	104.51	105.00	-0.1	1,416	0.00%
2022/01/05	0.1	104.00	0	0.00	103.00	0.1	1,361	0.00%
2022/01/03	0.1	102.00	0	0.00	101.50	0.1	1,336	0.01%
2021/12/30	0.1	102.00	0	0.00	102.00	0.1	1,329	0.01%
2021/12/29	0.1	102.00	0	0.00	102.00	0.1	1,336	0.01%
2021/12/23	0	0.00	5	102.50	102.50	-5	1,322	-0.38%
2021/12/22	5	102.50	1	104.00	102.50	4	1,334	0.30%
2021/12/21	2	106.00	0	0.00	105.00	2	1,320	0.15%
2021/12/20	4	104.50	3	103.50	105.00	1	1,266	0.08%
2021/12/17	0	0.00	0.2	102.50	103.50	-0.2	1,249	-0.01%
2021/12/16	0.2	103.00	0	0.00	103.50	0.2	1,242	0.01%
2021/12/10	3	104.00	0	0.00	104.00	3	1,224	0.24%
2021/12/09	0	0.00	2	103.50	103.50	-2	1,231	-0.16%
2021/12/08	0	0.00	1	103.00	102.50	-1	1,214	-0.08%
2021/12/06	3	101.00	0	0.00	101.50	3	1,218	0.25%
2021/12/02	4	104.50	4	104.50	104.50	0	1,218	0.00%
2021/12/01	0	0.00	20	104.50	104.50	-20	1,199	-1.67%
2021/11/26	1	99.40	1	100.00	99.60	0	1,185	0.00%
2021/11/24	0	0.00	0.6	101.27	101.00	-0.6	1,168	-0.05%
2021/11/23	0.6	101.50	0	0.00	101.50	0.6	1,166	0.05%
2021/11/19	2	105.00	1	103.50	103.50	1	1,161	0.09%
2021/11/16	0	0.00	1	102.50	102.00	-1	1,123	-0.09%
2021/11/12	1	101.00	0	0.00	101.00	1	1,142	0.09%
2021/11/11	0	0.00	1	101.00	99.90	-1	1,160	-0.09%
2021/11/09	1	99.60	0.1	100.00	100.00	0.9	1,220	0.07%
2021/11/08	0.1	99.70	11	100.94	101.50	-10.9	1,306	-0.83%
2021/11/03	0	0.00	1	99.10	98.20	-1	1,304	-0.08%
2021/11/02	22	99.00	10	98.35	98.00	12	1,292	0.93%
2021/10/28	2	97.90	0	0.00	98.60	2	1,288	0.16%
2021/10/14	0	0.00	10	91.25	91.70	-10	1,620	-0.62%
2021/10/13	0	0.00	1	92.50	90.60	-1	1,622	-0.06%
2021/10/07	0	0.00	1	93.60	93.90	-1	1,949	-0.05%
2021/10/01	20	93.10	0	0.00	92.30	20	2,071	0.97%
2021/09/29	1	95.50	15	94.50	94.50	-14	2,159	-0.65%
2021/09/27	0	0.00	0.3	99.80	99.30	-0.3	2,226	-0.01%
2021/09/24	0.3	99.88	0	0.00	99.80	0.3	2,338	0.01%
2021/09/17	0	101.00	0	0.00	101.50	0	2,959	0.00%
2021/09/13	1	101.00	0	0.00	100.00	1	3,156	0.03%
2021/09/10	0	0.00	10	101.50	102.00	-10	3,188	-0.31%
2021/09/08	0	0.00	3	101.67	100.50	-3	3,294	-0.09%
2021/08/20	300	103.35	0	0.00	103.50	300	3,873	7.75%	大買/鉅額交易
2021/08/18	1	105.50	0	0.00	107.00	1	3,886	0.03%
2021/08/17	0	0.00	20.1	105.25	104.00	-20.1	3,907	-0.51%
2021/08/16	0.1	108.00	0	0.00	107.50	0.1	3,914	0.00%
2021/08/12	2	114.50	3	115.00	114.00	-1	3,876	-0.03%
2021/08/11	2	108.25	0	0.00	106.50	2	3,793	0.05%
2021/08/10	0	0.00	20	108.88	110.00	-20	3,807	-0.53%
2021/08/09	0	0.00	48	111.02	110.00	-48	3,824	-1.25%
2021/08/06	0	0.00	4	115.00	114.00	-4	3,838	-0.10%
2021/08/03	4	113.50	350	113.71	114.00	-346	4,071	-8.50%	大賣/鉅額交易
2021/08/02	16	113.16	16	112.50	113.50	0	4,094	0.00%
2021/07/29	2	118.25	0	0.00	118.50	2	4,076	0.05%
2021/07/28	8	117.63	8	117.06	118.00	0	4,088	0.00%
2021/07/27	2	123.00	0	0.00	120.00	2	4,106	0.05%
2021/07/26	3	124.50	1	123.00	124.00	2	4,110	0.05%
2021/07/22	55	120.91	0	0.00	123.00	55	4,128	1.33%
2021/07/21	15	117.00	28	117.70	117.00	-13	4,135	-0.31%
2021/07/20	0	0.00	4	118.50	118.50	-4	4,137	-0.10%
2021/07/15	4	124.50	67	124.34	123.00	-63	4,344	-1.45%
2021/07/14	103	127.36	7	126.64	128.00	96	4,392	2.19%	大買/
2021/07/13	0	0.00	201	123.39	122.50	-201	4,417	-4.55%	大賣/鉅額交易
2021/07/12	0	0.00	0.2	124.00	122.00	-0.2	4,420	0.00%
2021/07/09	0.2	121.50	0	0.00	121.50	0.2	4,396	0.00%
2021/07/08	0	0.00	1.2	122.71	123.00	-1.2	4,414	-0.03%
2021/07/07	0.2	122.00	4.2	121.07	121.50	-4	4,409	-0.09%
2021/07/06	1.2	125.89	37.2	123.56	122.00	-36	4,404	-0.82%
2021/07/05	86.2	124.81	11.2	125.94	125.50	75.1	4,371	1.72%
2021/07/02	16.2	122.65	0	0.00	122.00	16.2	4,331	0.37%
2021/07/01	4	124.63	2	125.75	121.50	2	4,310	0.05%
2021/06/30	41	124.17	41	124.73	123.50	0	4,217	0.00%
2021/06/29	14	122.50	12	118.88	123.50	2	3,980	0.05%
2021/06/28	0	0.00	1	112.00	112.50	-1	3,692	-0.03%
2021/06/25	10	113.50	0	0.00	114.00	10	3,720	0.27%
2021/06/23	0	0.00	1	110.50	110.00	-1	3,667	-0.03%
2021/06/22	0	0.00	2	107.00	108.50	-2	3,669	-0.05%
2021/06/21	2	105.50	0	0.00	105.50	2	3,627	0.06%
2021/06/18	0	0.00	1	108.50	108.50	-1	3,677	-0.03%
2021/06/17	1	105.50	0	0.00	106.50	1	3,636	0.03%
2021/06/16	0.2	105.00	1	106.00	104.50	-0.8	3,624	-0.02%
2021/06/15	1	104.50	0	0.00	104.00	1	3,650	0.03%
2021/06/11	1	105.50	1	105.50	105.50	0	3,689	0.00%
2021/06/10	1	104.50	1	105.00	105.00	0	3,790	0.00%
2021/06/08	1	104.00	0	0.00	104.00	1	3,912	0.03%
2021/06/07	0	0.00	3	107.33	108.00	-3	3,962	-0.08%
2021/06/04	1	104.50	0	0.00	102.50	1	4,095	0.02%
2021/06/03	0	0.00	2	103.25	103.00	-2	4,345	-0.05%
2021/06/02	9	103.78	7	106.50	104.00	2	4,383	0.05%
2021/06/01	4	106.50	2	105.25	108.00	2	4,304	0.05%
2021/05/28	1	97.60	0	0.00	97.50	1	4,222	0.02%
2021/05/25	0	0.00	1	100.00	99.10	-1	4,220	-0.02%
2021/05/24	0	0.00	300	96.31	98.10	-300	4,214	-7.12%	大賣/鉅額交易
2021/05/19	0	0.00	1	94.10	94.60	-1	4,217	-0.02%
2021/05/18	1	95.80	15	93.05	96.00	-14	4,219	-0.33%
2021/05/17	2	88.70	2	87.10	89.10	0	4,222	0.00%
2021/05/12	18	93.20	20	94.24	92.30	-2	4,101	-0.05%
2021/05/11	0	0.00	52	106.81	102.50	-52	3,983	-1.31%
2021/05/10	2	115.00	20	113.00	113.00	-18	3,907	-0.46%
2021/05/07	1	114.50	10	115.85	117.50	-9	3,902	-0.23%
2021/05/06	10	115.90	14	114.07	113.50	-4	3,925	-0.10%
2021/05/05	5	116.90	6.7	117.87	116.50	-1.7	3,944	-0.04%
2021/05/04	10	116.30	55.5	115.98	116.00	-45.5	3,955	-1.15%
2021/05/03	8	121.56	23.3	121.85	121.00	-15.3	3,921	-0.39%
2021/04/29	8	124.31	72	123.92	123.50	-64	3,922	-1.63%
2021/04/28	9.1	125.39	34	125.65	127.00	-24.9	3,919	-0.64%
2021/04/27	117.6	127.31	30	126.57	127.50	87.6	3,929	2.23%	大買/
2021/04/26	5	122.20	0	0.00	122.50	5	3,878	0.13%
2021/04/23	19	123.42	6	124.92	123.00	13	3,862	0.34%
2021/04/22	11	127.50	221	126.35	123.00	-210	3,950	-5.32%	大賣/鉅額交易
2021/04/21	51.7	129.11	29	129.62	128.00	22.7	4,004	0.57%
2021/04/20	67	135.72	31	133.95	136.00	36	3,898	0.92%
2021/04/19	168	131.98	87	133.20	134.00	81	3,783	2.14%	大買/
2021/04/16	5	125.60	12	125.25	125.00	-7	3,581	-0.20%
2021/04/15	0	0.00	10	121.50	122.50	-10	3,569	-0.28%
2021/04/14	22	118.11	162	118.88	121.00	-140	3,600	-3.89%	大賣/鉅額交易
2021/04/13	5	121.00	9	123.44	121.00	-4	3,775	-0.11%
2021/04/12	8	121.75	19	121.53	120.00	-11	3,879	-0.28%
2021/04/08	1	124.00	1	125.50	125.00	0	3,886	0.00%
2021/04/07	3	124.33	1	125.50	124.00	2	3,884	0.05%
2021/04/06	1	123.50	9	124.50	124.00	-8	3,883	-0.21%
2021/04/01	8	124.13	0	0.00	123.50	8	3,887	0.21%
2021/03/31	6	125.75	0	0.00	125.50	6	3,869	0.16%
2021/03/30	29	128.29	5	128.50	128.00	24	3,847	0.62%
2021/03/29	15	127.60	0	0.00	127.50	15	3,781	0.40%
2021/03/26	2	128.25	0	0.00	126.50	2	3,788	0.05%
2021/03/25	19	127.95	2	129.25	127.50	17	3,772	0.45%
2021/03/23	7	127.36	1	128.00	126.50	6	3,721	0.16%
2021/03/22	1	127.00	1	125.00	126.50	0	3,646	0.00%
2021/03/19	5.1	126.00	1.1	126.00	126.00	4	3,650	0.11%
2021/03/18	0.4	126.23	1	126.00	126.00	-0.6	3,640	-0.02%
2021/03/17	2	124.50	0.1	126.00	124.00	2	3,625	0.05%
2021/03/16	8.2	125.43	20	124.40	123.00	-11.8	3,601	-0.33%
2021/03/15	0	0.00	1	129.00	129.50	-1	3,546	-0.03%
2021/03/12	4	127.00	46	128.16	127.00	-42	3,554	-1.18%
2021/03/11	5	126.90	105.1	126.15	128.00	-100.1	3,526	-2.84%	大賣/
2021/03/10	91.5	125.99	18	124.28	127.00	73.5	3,451	2.13%
2021/03/09	45	123.32	9	118.72	123.00	36	3,259	1.10%
2021/03/08	2	114.00	3	117.00	114.50	-1	3,061	-0.03%
2021/03/05	26	116.23	0	0.00	116.50	26	3,109	0.84%
2021/03/04	28	113.48	27	113.59	112.50	1	3,068	0.03%
2021/03/02	5	112.50	0	0.00	111.50	5	3,106	0.16%
2021/02/26	2	111.75	3	111.83	111.50	-1	3,101	-0.03%
2021/02/23	3	112.00	1	112.50	112.00	2	3,110	0.06%
2021/02/18	1	109.00	0	0.00	109.50	1	3,109	0.03%
2021/02/17	15	108.50	2	109.00	108.50	13	3,109	0.42%
2021/02/03	60	112.03	0	0.00	112.00	60	3,145	1.91%
2021/01/27	3	118.50	2	117.25	118.50	1	3,314	0.03%
2021/01/26	1	117.00	0	0.00	115.50	1	3,302	0.03%
2021/01/22	0	0.00	0.3	113.61	115.50	-0.3	3,345	-0.01%
2021/01/21	0.3	113.20	0	0.00	112.00	0.3	3,336	0.01%
2021/01/20	1	112.50	0	0.00	112.50	1	3,354	0.03%
2021/01/15	2	125.75	10	124.50	118.50	-8	3,295	-0.24%
2021/01/14	41	124.39	2.1	122.30	124.50	38.9	3,177	1.22%
2021/01/13	1.1	119.00	341	118.61	119.50	-339.9	3,025	-11.23%	大賣/鉅額交易
2021/01/11	0.1	118.50	3	119.00	119.00	-2.9	3,012	-0.10%
2021/01/08	2	118.00	0.2	118.50	117.50	1.8	2,992	0.06%
2021/01/07	0.2	120.00	0	0.00	119.00	0.2	2,966	0.01%
2021/01/06	11	123.31	16	124.34	119.50	-5	2,952	-0.17%
2021/01/05	12	118.67	10	119.90	121.50	2	2,760	0.07%
2021/01/04	3	117.67	6	116.50	117.50	-3	2,677	-0.11%
2020/12/31	5	114.50	1	114.00	114.50	4	2,643	0.15%
2020/12/29	0	0.00	0.2	114.53	114.00	-0.2	2,654	-0.01%
2020/12/28	0.1	114.50	16	114.09	114.50	-15.9	2,635	-0.60%
2020/12/25	0.1	113.50	0	0.00	114.00	0.1	2,621	0.00%
2020/12/24	1	114.00	0	0.00	113.00	1	2,621	0.04%
2020/12/23	4	111.25	0	0.00	112.00	4	2,620	0.15%
2020/12/21	1	111.50	0	0.00	111.50	1	2,716	0.04%
2020/12/17	1	111.50	9	111.67	111.50	-8	2,741	-0.29%
2020/12/15	2	109.75	0	0.00	109.00	2	2,757	0.07%
2020/12/14	200	112.46	0	0.00	112.00	200	2,793	7.16%	大買/鉅額交易
2020/12/11	5	112.50	0	0.00	112.50	5	2,815	0.18%
2020/12/09	10	116.50	3	116.67	116.50	7	2,928	0.24%
2020/12/08	4	117.88	1	117.00	117.50	3	2,883	0.10%
2020/12/07	2	118.25	2	117.75	118.50	0	2,859	0.00%
2020/12/03	1	117.50	319	117.13	116.50	-318	2,823	-11.26%	大賣/鉅額交易
2020/12/02	0	0.00	30	118.00	118.50	-30	2,858	-1.05%
2020/12/01	134	117.40	5	116.70	118.00	129	2,921	4.42%	大買/鉅額交易
2020/11/30	110	114.75	0	0.00	113.50	110	2,918	3.77%	大買/鉅額交易
2020/11/27	8	116.00	8	115.50	116.00	0	3,064	0.00%
2020/11/26	2	114.00	0	0.00	115.00	2	3,599	0.06%
2020/11/19	1	110.00	0	0.00	109.50	1	3,830	0.03%
2020/11/17	0	0.00	1	110.50	110.00	-1	3,976	-0.03%
2020/11/16	2	109.00	2	110.00	109.50	0	4,141	0.00%
2020/11/13	1	107.00	0	0.00	108.00	1	4,365	0.02%
2020/11/12	0	0.00	5	111.50	109.50	-5	4,444	-0.11%
2020/11/11	0	0.00	3	110.00	111.00	-3	4,484	-0.07%
2020/11/10	2	110.75	0	0.00	110.00	2	4,617	0.04%
2020/11/04	95	116.79	0	0.00	117.00	95	4,942	1.92%
2020/11/03	14	115.57	0.1	113.27	115.00	13.9	5,394	0.26%
2020/11/02	16.1	111.49	16	110.00	110.50	0.1	5,623	0.00%
2020/10/30	1	115.00	1	116.00	113.50	0	5,708	0.00%
2020/10/29	3	115.50	0	0.00	117.50	3	5,778	0.05%
2020/10/28	1	117.50	51.1	116.34	116.50	-50.1	5,863	-0.85%
2020/10/27	1.1	119.97	1	119.50	119.50	0.1	6,171	0.00%
2020/10/26	0	0.00	0.1	120.50	120.00	-0.1	6,258	0.00%
2020/10/23	0	121.50	30	122.50	122.00	-30	6,388	-0.47%
2020/10/22	0	0.00	33	121.61	122.00	-33	6,686	-0.49%
2020/10/21	0	0.00	11	124.05	124.50	-11	6,929	-0.16%
2020/10/20	2	123.75	1	124.50	123.50	1	7,316	0.01%
2020/10/19	0	0.00	21	122.00	122.00	-21	7,645	-0.27%
2020/10/16	8	121.00	8	122.00	121.00	0	8,560	0.00%
2020/10/14	4	123.38	0	0.00	122.50	4	9,184	0.04%
2020/10/13	2	122.00	2	120.75	122.00	0	9,417	0.00%
2020/10/12	21	123.45	16	121.16	122.50	5	9,860	0.05%
2020/10/08	0	0.00	20	125.00	125.00	-20	9,995	-0.20%
2020/10/07	0	0.00	0.1	128.50	127.50	-0.1	10,055	0.00%
2020/10/06	0	127.00	0	0.00	127.50	0	10,192	0.00%
2020/10/05	0	125.50	0	0.00	125.50	0	10,237	0.00%
2020/09/29	0	0.00	12	124.38	125.00	-12	10,374	-0.12%
2020/09/25	0	0.00	20	120.00	122.00	-20	10,639	-0.19%
2020/09/24	1	123.00	162	123.65	122.50	-161	10,775	-1.49%	大賣/鉅額交易
2020/09/22	0	0.00	11	128.50	129.50	-11	10,872	-0.10%
2020/09/21	3	132.00	3	132.50	130.50	0	10,890	0.00%
2020/09/18	9	133.78	119	133.78	133.50	-110	10,911	-1.01%	大賣/鉅額交易
2020/09/17	3	135.17	3	135.83	134.00	0	10,952	0.00%
2020/09/16	5	134.50	8	134.75	134.50	-3	10,910	-0.03%
2020/09/15	34	134.04	6	135.67	134.00	28	10,929	0.26%
2020/09/14	9	129.67	4	129.75	131.50	5	10,917	0.05%
2020/09/11	0	0.00	8.1	130.88	129.50	-8.1	10,981	-0.07%
2020/09/10	0.1	130.50	1	133.00	130.50	-1	11,090	-0.01%
2020/09/09	1	131.50	21	129.19	131.50	-20	11,193	-0.18%
2020/09/08	0.1	130.00	50	130.10	130.00	-49.9	11,225	-0.44%
2020/09/07	140	133.25	65	133.30	131.50	75	11,287	0.66%	大買/
2020/09/04	25	132.70	29	133.07	135.00	-4	11,405	-0.04%
2020/09/03	12	132.58	0	0.00	131.50	12	11,350	0.11%
2020/09/02	11	136.32	63	134.21	134.00	-52	11,328	-0.46%
2020/09/01	214	138.56	10	137.00	137.50	204	11,275	1.81%	大買/鉅額交易
2020/08/31	101	129.50	7	129.00	130.00	94	10,796	0.87%	大買/
2020/08/28	26	131.42	7	128.29	131.50	19	10,889	0.17%
2020/08/27	27	126.57	5	125.70	126.00	22	10,962	0.20%
2020/08/26	3	124.33	8	123.19	124.50	-5	11,319	-0.04%
2020/08/25	2	123.75	7	124.21	126.00	-5	11,620	-0.04%
2020/08/24	1	120.00	1	120.00	122.50	0	11,772	0.00%
2020/08/21	3	119.50	4	121.75	121.50	-1	11,874	-0.01%
2020/08/20	2	117.25	34	115.87	116.00	-32	11,894	-0.27%
2020/08/19	27	123.22	69	123.80	122.50	-42	11,893	-0.35%
2020/08/18	22	130.73	90	129.67	129.00	-68	12,032	-0.57%
2020/08/17	0	0.00	0	136.50	134.50	0	12,393	0.00%
2020/08/14	26	135.90	7	136.14	135.00	19	12,593	0.15%
2020/08/13	10	134.15	19	132.55	133.50	-9	12,455	-0.07%
2020/08/12	1	132.00	6	131.75	132.50	-5	12,325	-0.04%
2020/08/11	38	132.57	10	132.10	131.50	28	12,285	0.23%
2020/08/10	409	131.37	19	131.50	132.00	390	12,368	3.15%	大買/鉅額交易
2020/08/07	11	133.95	100	137.37	129.50	-89	12,267	-0.73%
2020/08/06	164	132.03	41.1	131.12	133.50	122.9	11,784	1.04%	大買/鉅額交易
2020/08/05	2	136.00	24.3	135.65	136.00	-22.3	11,551	-0.19%
2020/08/04	28	134.71	4	135.25	135.50	24	11,474	0.21%
2020/08/03	15	135.37	12	135.29	133.50	3	11,398	0.03%
2020/07/31	28	136.96	16	135.13	137.50	12	11,367	0.11%
2020/07/30	3	131.83	16	130.19	132.00	-13	11,039	-0.12%
2020/07/29	11	129.73	12	129.83	131.00	-1	10,973	-0.01%
2020/07/28	22.1	130.69	31	131.27	128.50	-8.9	10,858	-0.08%
2020/07/27	14.1	135.46	14	135.79	134.50	0.1	10,603	0.00%
2020/07/24	100.1	140.39	129	136.84	134.00	-28.9	10,429	-0.28%	大賣/
2020/07/23	49	138.92	89	138.52	139.50	-40	10,057	-0.40%
2020/07/22	547.1	133.64	87	132.24	136.50	460.1	9,822	4.68%	大買/鉅額交易
2020/07/21	119	126.34	75	127.79	130.00	44	8,920	0.49%	大買/
2020/07/20	28	119.66	3	117.50	118.50	25	8,419	0.30%
2020/07/17	290	121.10	30	119.83	118.00	260	8,331	3.12%	大買/鉅額交易
2020/07/16	30	121.40	119	120.23	122.00	-89	8,114	-1.10%	大賣/
2020/07/15	112	116.49	90	116.32	115.50	22	7,685	0.29%	大買/
2020/07/14	62	113.86	4	114.50	112.50	58	7,591	0.76%
2020/07/13	38	117.78	2	115.50	117.50	36	7,548	0.48%
2020/07/10	18	112.86	74	112.59	111.50	-56	7,434	-0.75%
2020/07/09	1	115.50	0	0.00	115.00	1	7,393	0.01%
2020/07/07	0	0.00	40	120.21	115.00	-40	7,287	-0.55%
2020/07/06	75	119.41	4	121.38	119.50	71	7,182	0.99%
2020/07/03	7	119.93	56	120.04	120.00	-49	7,072	-0.69%
2020/07/02	47	115.99	2.1	116.00	115.50	45	6,943	0.65%
2020/07/01	58	115.37	0	0.00	116.00	58	6,917	0.84%
2020/06/30	1	112.50	2	112.00	112.50	-1	6,796	-0.01%
2020/06/29	0	0.00	2	110.50	110.00	-2	6,779	-0.03%
2020/06/24	4	111.50	3	111.83	112.00	1	6,751	0.01%
2020/06/23	2.1	110.00	12	109.50	109.50	-10	6,751	-0.15%
2020/06/22	2	110.50	2	110.00	110.50	0	6,764	0.00%
2020/06/19	0	0.00	1	111.50	111.00	-1	6,750	-0.01%
2020/06/18	386	112.51	50	112.84	114.00	336	6,698	5.02%	大買/鉅額交易
2020/06/17	24	108.48	618	109.00	108.50	-594	6,578	-9.03%	大賣/鉅額交易
2020/06/16	5	112.50	236	111.03	111.00	-231	6,491	-3.56%	大賣/鉅額交易
2020/06/15	15	113.37	18	114.00	111.50	-3	6,449	-0.05%
2020/06/12	7	110.57	4	109.38	112.00	3	6,411	0.05%
2020/06/11	16	113.63	252	115.86	113.00	-236	6,364	-3.71%	大賣/鉅額交易
2020/06/10	12	119.96	10	120.30	119.50	2	6,260	0.03%
2020/06/09	32	122.31	28	120.68	121.50	4	6,260	0.06%
2020/06/08	25	122.70	87.1	123.07	121.00	-62.1	6,264	-0.99%
2020/06/05	119	122.05	28	122.21	121.50	91	6,155	1.48%	大買/
2020/06/04	24	121.06	85	123.15	120.50	-61	6,077	-1.00%
2020/06/03	214	122.77	43	123.10	124.50	171	5,954	2.87%	大買/鉅額交易
2020/06/02	493.1	119.91	158	119.70	123.00	335.1	5,747	5.83%	大買/大賣/鉅額交易
2020/06/01	50	116.71	36	117.75	116.00	14	5,326	0.26%
2020/05/29	87	114.04	41	113.63	113.50	46	5,002	0.92%
2020/05/28	9	110.61	4.1	113.08	109.00	4.9	4,810	0.10%
2020/05/27	7	112.50	2	114.00	112.00	5	4,665	0.11%
2020/05/26	48	114.23	6	115.58	114.00	42	4,554	0.92%
2020/05/25	307.1	112.03	11	112.95	116.50	296.1	4,357	6.79%	大買/鉅額交易
2020/05/22	157	108.62	517	107.90	107.50	-360	3,983	-9.04%	大買/大賣/鉅額交易
2020/05/21	575	100.88	95	104.14	104.50	480	3,506	13.69%	大買/鉅額交易
2020/05/20	83	95.03	0	0.00	95.10	83	3,249	2.55%
2020/05/19	0	0.00	5	95.12	94.90	-5	3,248	-0.15%
2020/05/18	3	95.47	5	95.44	94.60	-2	3,298	-0.06%
2020/05/15	4	100.05	5	96.42	97.80	-1	3,285	-0.03%
2020/05/14	17	100.38	0	0.00	102.00	17	3,105	0.55%
2020/05/12	1	98.20	2	98.15	98.80	-1	3,018	-0.03%
2020/05/11	3	99.97	2	100.50	99.00	1	3,002	0.03%
2020/05/08	0	0.00	2	97.00	97.30	-2	2,944	-0.07%
2020/05/07	5	95.36	12	94.42	95.80	-7	2,923	-0.24%
2020/05/06	1	95.50	0	0.00	94.30	1	2,866	0.03%
2020/05/05	1	96.60	8	95.25	95.50	-7	2,860	-0.24%
2020/05/04	0	0.00	1	93.70	95.80	-1	2,839	-0.04%
2020/04/30	1	95.90	86	95.73	95.60	-85	2,816	-3.02%
2020/04/29	93	95.15	10	95.10	95.20	83	2,813	2.95%
2020/04/28	6	91.93	3	91.93	91.90	3	2,749	0.11%
2020/04/27	10	93.39	2	93.30	92.90	8	2,796	0.29%
2020/04/23	17	88.49	0	0.00	88.40	17	2,680	0.63%
2020/04/22	12	85.47	0	0.00	88.20	12	2,666	0.45%
2020/04/21	10	89.00	10	86.83	85.80	0	2,634	0.00%
2020/04/17	1	90.00	3	89.60	87.40	-2	2,588	-0.08%
2020/04/16	15	87.27	0	0.00	87.30	15	2,506	0.60%
2020/04/15	2	85.70	0	0.00	85.50	2	2,469	0.08%
2020/04/13	2	83.90	0.3	83.40	83.70	1.8	2,483	0.07%
2020/04/10	2	83.00	1	83.20	83.00	1	2,489	0.04%
2020/04/09	4	84.98	3	85.33	83.10	1	2,533	0.04%
2020/04/08	6	84.97	1	85.00	85.20	5	2,553	0.20%
2020/04/07	1	84.00	1.3	85.00	84.20	-0.3	2,538	-0.01%
2020/04/01	0	0.00	1	80.00	80.30	-1	2,512	-0.04%
2020/03/31	1	79.00	3	79.37	79.40	-2	2,615	-0.08%
2020/03/30	1	78.40	1	78.70	78.50	0	2,623	0.00%
2020/03/27	13	79.99	9.5	78.47	78.30	3.5	2,614	0.13%
2020/03/26	5	78.04	1	77.50	78.30	4	2,580	0.15%
2020/03/25	12	77.05	5	76.54	76.20	7	2,556	0.27%
2020/03/24	3	72.80	4	73.55	73.30	-1	2,532	-0.04%
2020/03/23	4	67.63	5	68.46	68.60	-1	2,516	-0.04%
2020/03/20	2	69.55	0	0.00	69.70	2	2,545	0.08%
2020/03/18	0	0.00	1	74.90	70.40	-1	2,483	-0.04%
2020/03/17	1	74.10	0	0.00	72.60	1	2,468	0.04%
2020/03/16	4	75.68	3	76.77	73.80	1	2,427	0.04%
2020/03/13	0	0.00	13	72.27	73.60	-13	2,353	-0.55%
2020/03/12	1	79.90	16	80.41	79.90	-15	2,294	-0.65%
2020/03/11	0	0.00	1	90.00	88.60	-1	2,257	-0.04%
2020/03/10	2	89.60	3	89.50	89.90	-1	2,313	-0.04%
2020/03/09	1	93.90	137	91.68	89.10	-136	2,476	-5.49%	大賣/鉅額交易
2020/03/06	0	0.00	2	95.95	95.90	-2	2,480	-0.08%
2020/03/05	2	98.20	19	98.94	98.00	-17	2,527	-0.67%
2020/03/03	3	100.17	6	99.98	99.10	-3	2,584	-0.12%
2020/03/02	0	0.00	1	96.80	97.90	-1	2,576	-0.04%
2020/02/27	1	99.60	13	99.53	98.20	-12	2,568	-0.47%
2020/02/26	0	0.00	3	101.50	102.00	-3	2,558	-0.12%
2020/02/25	1	103.00	0	0.00	103.00	1	2,563	0.04%
2020/02/21	5	103.10	1	103.50	103.50	4	2,588	0.15%
2020/02/20	8	103.00	3	103.00	103.00	5	2,607	0.19%
2020/02/19	2	104.25	1	106.00	103.50	1	2,687	0.04%
2020/02/18	0	0.00	6	102.33	103.00	-6	2,677	-0.22%
2020/02/17	21	101.86	0	0.00	101.50	21	2,705	0.78%
2020/02/14	0	0.00	4	102.00	101.50	-4	2,749	-0.15%
2020/02/13	0	0.00	1	101.00	100.50	-1	2,869	-0.03%
2020/02/07	2	99.60	0	0.00	97.50	2	3,404	0.06%
2020/02/05	2	100.00	0	0.00	100.00	2	3,669	0.05%
2020/02/03	4	95.15	3	95.17	99.20	1	3,785	0.03%
2020/01/31	1	102.00	8	101.50	101.00	-7	3,780	-0.19%
2020/01/30	1	99.60	13	100.62	101.00	-12	3,927	-0.31%
2020/01/20	0	0.00	41	110.49	110.50	-41	3,904	-1.05%
2020/01/17	3	111.83	1	111.00	110.50	2	3,942	0.05%
2020/01/16	2	110.00	6	110.00	110.00	-4	3,947	-0.10%
2020/01/15	2	109.25	1	110.00	109.50	1	3,989	0.03%
2020/01/14	23	110.07	19	110.00	110.00	4	4,072	0.10%
2020/01/13	53	109.06	1	109.00	108.50	52	4,115	1.26%
2020/01/09	0	0.00	1	106.50	107.00	-1	4,187	-0.02%
2020/01/08	0	0.00	4	106.00	105.00	-4	4,297	-0.09%
2020/01/07	3	106.83	3	107.33	107.00	0	4,565	0.00%
2020/01/03	4	113.25	22	111.61	112.50	-18	4,574	-0.39%
2020/01/02	16	114.72	8	114.13	114.00	8	4,556	0.18%
2019/12/31	7	112.50	15	112.83	113.00	-8	4,549	-0.18%
2019/12/30	0	0.00	3	112.00	112.00	-3	4,654	-0.06%
2019/12/27	6	112.50	28	112.61	113.50	-22	4,644	-0.47%
2019/12/26	11	113.23	7	113.50	113.00	4	4,617	0.09%
2019/12/25	78	110.99	11	111.00	111.00	67	4,522	1.48%
2019/12/24	0	0.00	0.2	109.00	108.50	-0.2	4,542	0.00%
2019/12/19	14	111.00	2	111.25	111.00	12	4,548	0.26%
2019/12/18	4	110.75	5	110.10	110.50	-1	4,552	-0.02%
2019/12/17	25	110.24	52.1	110.50	110.00	-27.1	4,641	-0.58%
2019/12/16	12.1	109.25	2	109.50	109.50	10.1	4,607	0.22%
2019/12/13	0	0.00	1	107.00	107.00	-1	4,581	-0.02%
2019/12/11	0	0.00	1.1	108.05	108.50	-1.1	4,576	-0.02%
2019/12/10	0.1	108.00	0	0.00	108.00	0.1	4,598	0.00%
2019/12/09	2	108.00	2	108.50	106.50	0	4,602	0.00%
2019/12/06	4	107.88	25	107.62	107.50	-21	4,598	-0.46%
2019/12/05	9	108.06	7	107.64	108.00	2	4,577	0.04%
2019/12/04	16	107.91	63	107.22	105.50	-47	4,551	-1.03%
2019/12/03	1	107.00	69	106.57	106.50	-68	4,388	-1.55%
2019/12/02	139	106.07	2	108.50	108.50	137	4,339	3.16%	大買/鉅額交易
2019/11/29	46	105.02	0	0.00	105.50	46	4,296	1.07%
2019/11/28	26	104.50	22	104.95	104.50	4	4,313	0.09%
2019/11/27	32	103.00	33	103.50	103.50	-1	4,355	-0.02%
2019/11/26	0	0.00	0.1	104.00	103.00	-0.1	4,669	0.00%
2019/11/25	17	103.44	1	103.00	103.00	16	4,724	0.34%
2019/11/19	0.1	103.00	0	0.00	102.00	0.1	4,897	0.00%
2019/11/18	1	101.00	16	101.69	101.00	-15	4,930	-0.30%
2019/11/15	46	103.23	1	104.00	104.00	45	4,943	0.91%
2019/11/14	2	99.35	92	99.70	99.30	-90	4,983	-1.81%
2019/11/13	0	0.00	33	100.83	100.50	-33	5,019	-0.66%
2019/11/12	251	102.68	35	101.21	103.50	216	5,072	4.26%	大買/鉅額交易
2019/11/11	3	102.50	60	102.50	101.00	-57	5,122	-1.11%
2019/11/08	16.2	105.54	17	104.03	105.50	-0.8	5,198	-0.02%
2019/11/07	13	107.77	88	106.84	106.50	-75	5,292	-1.42%
2019/11/06	1	117.00	3	115.00	114.50	-2	5,073	-0.04%
2019/11/05	2	118.75	3	118.50	118.50	-1	5,066	-0.02%
2019/11/04	26	120.25	37	120.08	119.00	-11	5,250	-0.21%
2019/11/01	2	116.75	3.1	116.19	117.50	-1.1	5,159	-0.02%
2019/10/31	1	116.50	1	115.50	114.50	0	5,222	0.00%
2019/10/30	3	116.00	36	114.67	115.50	-33	5,380	-0.61%
2019/10/29	76	117.19	81.1	116.20	114.50	-5.1	5,524	-0.09%
2019/10/28	6	115.08	1	114.00	114.00	5	5,422	0.09%
2019/10/25	1	116.00	3	114.17	113.50	-2	5,410	-0.04%
2019/10/24	8.2	114.09	0	0.00	115.00	8.2	5,457	0.15%
2019/10/23	0	0.00	11	113.00	112.50	-11	5,474	-0.20%
2019/10/22	7	114.79	7	115.00	114.00	0	5,482	0.00%
2019/10/21	0	0.00	13	111.85	114.00	-13	5,434	-0.24%
2019/10/18	1	114.00	6	113.92	114.50	-5	5,426	-0.09%
2019/10/17	31	113.87	4	113.38	114.00	27	5,422	0.50%
2019/10/16	1	112.50	148	113.65	112.50	-147	5,468	-2.69%	大賣/鉅額交易
2019/10/15	142	114.59	29	114.00	115.50	113	5,395	2.09%	大買/鉅額交易
2019/10/14	43	110.10	3.1	110.02	109.50	39.9	5,187	0.77%
2019/10/09	30	107.32	0	0.00	107.00	30	5,140	0.58%
2019/10/08	0	0.00	54	107.14	106.50	-54	5,135	-1.05%
2019/10/07	11	110.54	156	109.75	108.50	-145	5,158	-2.81%	大賣/鉅額交易
2019/10/04	178	111.00	10	109.15	110.50	168	5,126	3.28%	大買/鉅額交易
2019/10/03	24	106.63	8	105.50	107.00	16	5,037	0.32%
2019/10/02	0	0.00	3	105.83	106.50	-3	5,069	-0.06%
2019/10/01	11	105.68	1	104.50	106.00	10	5,084	0.20%
2019/09/27	7	105.00	102	105.60	104.50	-95	5,162	-1.84%	大賣/
2019/09/26	0	0.00	9	108.06	108.00	-9	5,268	-0.17%
2019/09/25	15	108.50	7	108.43	108.50	8	5,527	0.14%
2019/09/24	1	109.50	12	109.50	109.50	-11	5,571	-0.20%
2019/09/23	0	0.00	1	109.50	110.00	-1	5,574	-0.02%
2019/09/20	38	110.49	7	109.93	110.00	31	5,569	0.56%
2019/09/19	0	0.00	4	108.00	107.50	-4	5,471	-0.07%
2019/09/18	0	0.00	4	108.88	108.00	-4	5,468	-0.07%
2019/09/16	0	0.00	6	106.50	107.00	-6	5,517	-0.11%
2019/09/12	4	107.75	16	108.19	107.50	-12	5,548	-0.22%
2019/09/11	10	107.50	2	107.50	107.00	8	5,573	0.14%
2019/09/10	0	0.00	9	106.50	107.00	-9	5,597	-0.16%
2019/09/09	1	107.50	0	0.00	106.50	1	5,605	0.02%
2019/09/04	0	0.00	20	105.00	105.00	-20	5,594	-0.36%
2019/09/03	2	104.50	0	0.00	104.50	2	5,692	0.04%
2019/09/02	27	104.85	1.1	104.60	105.50	26	5,694	0.46%
2019/08/30	4	103.25	0.2	104.00	103.00	3.8	5,693	0.07%
2019/08/29	30	103.55	236	102.81	102.00	-206	5,648	-3.65%	大賣/鉅額交易
2019/08/28	0	0.00	20	111.90	111.00	-20	5,357	-0.37%
2019/08/27	57	113.37	5	113.50	113.00	52	5,333	0.97%
2019/08/26	0	0.00	74	111.97	111.50	-74	5,369	-1.38%
2019/08/23	13.1	115.54	7	115.21	115.50	6.1	5,506	0.11%
2019/08/22	3.1	115.64	3	116.17	115.00	0.1	5,504	0.00%
2019/08/21	28	116.64	5	117.00	117.00	23	5,455	0.42%
2019/08/20	1	116.50	0	0.00	115.00	1	5,406	0.02%
2019/08/19	34	116.99	3	117.17	117.50	31	5,331	0.58%
2019/08/16	0	0.00	20	116.13	115.50	-20	5,295	-0.38%
2019/08/15	34	115.75	8	114.94	116.50	26	5,240	0.50%
2019/08/14	18	115.89	76	115.57	115.50	-58	5,166	-1.12%
2019/08/13	23	113.39	37	113.31	113.00	-14	5,005	-0.28%
2019/08/12	74	112.50	9.1	112.46	112.50	64.9	4,893	1.33%
2019/08/08	48	108.28	4	108.25	108.50	44	4,765	0.92%
2019/08/07	1	109.50	36	106.47	105.50	-35	4,739	-0.74%
2019/08/06	15	107.57	12	108.08	108.00	3	4,698	0.06%
2019/08/05	103	109.59	34	108.40	110.50	69	4,505	1.53%	大買/
2019/08/02	14	109.29	76	108.24	107.00	-62	4,501	-1.38%
2019/08/01	30	115.62	75	116.93	114.00	-45	4,473	-1.01%
2019/07/31	33	115.02	37	112.47	116.00	-4	4,434	-0.09%
2019/07/30	2	111.50	0	0.00	108.50	2	4,454	0.04%
2019/07/29	1	113.50	17	111.97	112.00	-16	4,464	-0.36%
2019/07/26	38	112.70	2	113.00	112.50	36	4,483	0.80%
2019/07/25	10	111.00	44	110.38	111.00	-34	4,420	-0.77%
2019/07/24	64	109.93	13	108.62	110.50	51	4,417	1.15%
2019/07/23	7	107.29	3	107.33	107.00	4	4,453	0.09%
2019/07/22	0	0.00	10	106.60	105.50	-10	4,471	-0.22%
2019/07/19	12	108.54	3	108.50	107.50	9	4,466	0.20%
2019/07/18	21	112.26	21	111.64	108.50	0	4,515	0.00%
2019/07/17	0	0.00	1	111.03	112.00	-1	4,528	-0.02%
2019/07/16	2	111.25	1	110.50	111.00	1	4,675	0.02%
2019/07/15	2	110.00	20	109.00	109.50	-18	4,692	-0.38%
2019/07/12	0	0.00	1	108.50	107.50	-1	4,868	-0.02%
2019/07/11	13	109.35	2	110.50	109.50	11	5,055	0.22%
2019/07/10	20	106.00	2	105.75	107.00	18	5,249	0.34%
2019/07/09	16	105.50	29	105.98	105.50	-13	5,295	-0.25%
2019/07/08	2	109.00	38	108.47	108.00	-36	5,316	-0.68%
2019/07/05	19	110.97	21	109.62	110.50	-2	5,400	-0.04%
2019/07/04	4	110.63	58	111.91	110.00	-54	5,454	-0.99%
2019/07/03	44	111.73	161	109.04	108.50	-117	5,585	-2.09%	大賣/鉅額交易
2019/07/02	226	108.73	15	108.37	110.50	211	5,647	3.74%	大買/鉅額交易
2019/07/01	2	104.00	3	104.50	104.00	-1	5,436	-0.02%
2019/06/27	1	103.50	3	102.50	102.50	-2	5,553	-0.04%
2019/06/25	0	0.00	3	104.50	102.50	-3	5,622	-0.05%
2019/06/24	0	0.00	6	104.50	104.50	-6	5,653	-0.11%
2019/06/21	62	103.25	6	103.08	103.00	56	5,637	0.99%
2019/06/20	0	0.00	23	101.78	104.00	-23	5,660	-0.41%
2019/06/19	0	0.00	33	100.67	101.00	-33	5,717	-0.58%
2019/06/18	47	102.67	0	0.00	102.50	47	5,717	0.82%
2019/06/17	21	103.12	0	0.00	103.00	21	5,767	0.36%
2019/06/13	6	101.00	13	101.65	101.00	-7	6,138	-0.11%
2019/06/12	2	102.25	2	102.50	102.50	0	6,269	0.00%
2019/06/11	6	103.00	13	102.77	102.50	-7	6,327	-0.11%
2019/06/10	0	99.70	9	99.68	99.40	-9	6,364	-0.14%
2019/06/06	1	99.70	2	98.85	98.10	-1	6,579	-0.02%
2019/06/05	2	102.00	53	100.39	99.30	-51	6,965	-0.73%
2019/06/04	36	99.80	0	0.00	99.50	36	7,446	0.48%
2019/06/03	0	0.00	10	99.46	99.00	-10	7,636	-0.13%
2019/05/31	2	99.70	63	99.91	100.00	-61	7,727	-0.79%
2019/05/30	49	99.61	10	100.57	100.50	39	7,846	0.50%
2019/05/29	85	96.20	0	0.00	96.60	85	7,667	1.11%
2019/05/28	11	92.83	2	92.50	92.80	9	7,672	0.12%
2019/05/27	8	92.34	1	92.00	92.60	7	7,758	0.09%
2019/05/24	2	91.75	2	91.55	91.30	0	7,820	0.00%
2019/05/23	0	0.00	14	90.65	90.00	-14	7,851	-0.18%
2019/05/22	5	96.44	2	97.30	94.20	3	8,058	0.04%
2019/05/21	22	95.85	0	0.00	96.00	22	8,096	0.27%
2019/05/20	2	94.40	2	94.20	94.10	0	8,124	0.00%
2019/05/17	70	95.54	0	0.00	95.00	70	8,145	0.86%
2019/05/16	0	0.00	29	94.82	94.40	-29	8,145	-0.36%
2019/05/14	8	94.50	0	0.00	97.30	8	8,228	0.10%
2019/05/13	6	98.50	0	0.00	95.70	6	8,257	0.07%
2019/05/10	5	100.06	43	98.70	99.00	-38	8,262	-0.46%
2019/05/09	22.1	102.93	3	104.50	101.00	19.1	8,387	0.23%
2019/05/08	6	107.50	5	107.80	107.50	1	8,408	0.01%
2019/05/07	11	114.95	16	116.69	112.00	-5	8,469	-0.06%
2019/05/06	4.1	117.99	42	117.54	116.50	-37.9	8,308	-0.46%
2019/05/03	6	122.50	10	122.00	122.50	-4	8,259	-0.05%
2019/05/02	2	120.75	16	120.63	121.00	-14	8,229	-0.17%
2019/04/30	7	118.36	22	117.93	119.50	-15	8,215	-0.18%
2019/04/29	37	125.84	26	119.63	118.00	11	8,196	0.13%
2019/04/26	0	0.00	61	124.50	124.50	-61	8,140	-0.75%
2019/04/25	1	127.00	5	127.30	128.00	-4	8,155	-0.05%
2019/04/24	2	128.50	1	130.50	128.00	1	8,152	0.01%
2019/04/23	7	131.86	36	130.35	131.00	-29	8,119	-0.36%
2019/04/22	51	131.12	17	130.53	131.50	34	8,109	0.42%
2019/04/19	8	125.94	13	125.58	126.00	-5	8,035	-0.06%
2019/04/18	12	128.83	41	131.24	125.00	-29	7,974	-0.36%
2019/04/17	15	130.33	62	129.63	129.50	-47	7,900	-0.59%
2019/04/16	53	127.91	14	125.68	131.00	39	7,798	0.50%
2019/04/15	3	124.33	2	123.00	123.50	1	7,596	0.01%
2019/04/12	2	121.25	34	122.28	122.00	-32	7,584	-0.42%
2019/04/11	4	124.00	6.2	124.12	122.00	-2.2	7,591	-0.03%
2019/04/10	36	121.76	13	121.00	122.00	23	7,474	0.31%
2019/04/09	24	125.75	73	125.86	121.50	-49	7,403	-0.66%
2019/04/08	137.1	123.93	32	123.59	124.50	105.1	7,185	1.46%	大買/鉅額交易
2019/04/03	48	118.96	3	119.50	119.00	45	6,979	0.64%
2019/04/02	4	117.75	1	120.00	117.50	3	6,933	0.04%
2019/04/01	98	118.12	11	117.36	118.50	87	6,851	1.27%
2019/03/29	1	116.50	30	114.50	115.00	-29	6,751	-0.43%
2019/03/28	0	0.00	38	117.00	115.50	-38	6,743	-0.56%
2019/03/27	32	119.88	13	119.50	119.50	19	6,748	0.28%
2019/03/26	13	119.50	5	117.00	118.00	8	6,753	0.12%
2019/03/25	1.1	116.14	3	116.00	116.50	-1.9	6,752	-0.03%
2019/03/22	3	119.50	127	119.56	119.50	-124	6,696	-1.85%	大賣/鉅額交易
2019/03/21	9	122.50	14	122.14	122.00	-5	6,628	-0.08%
2019/03/20	11	124.23	82	124.09	121.50	-71	6,608	-1.07%
2019/03/19	144	125.79	110	126.23	124.50	34	6,567	0.52%	大買/大賣/
2019/03/18	160	122.70	9	122.00	122.00	151	6,326	2.39%	大買/鉅額交易
2019/03/15	16	121.75	25	121.96	119.50	-9	6,244	-0.14%
2019/03/14	45	121.28	0	0.00	122.00	45	6,145	0.73%
2019/03/13	46	120.11	2	121.25	121.50	44	6,204	0.71%
2019/03/12	8	122.75	86	123.58	120.50	-78	6,147	-1.27%
2019/03/11	105	122.58	87	121.11	123.50	18	6,032	0.30%	大買/
2019/03/08	58	117.46	23.2	118.24	121.00	34.8	5,917	0.59%
2019/03/07	25	113.52	73	114.16	111.50	-48	5,946	-0.81%
2019/03/06	376	113.61	5	112.10	115.00	371	5,825	6.37%	大買/鉅額交易
2019/03/05	63	113.59	271	113.01	112.00	-208	5,821	-3.57%	大賣/鉅額交易
2019/03/04	10	108.30	0	0.00	108.50	10	5,722	0.17%
2019/02/27	17	107.59	42	106.20	107.50	-25	5,815	-0.43%
2019/02/26	3.1	114.05	41	111.91	110.00	-37.9	5,800	-0.65%
2019/02/25	7	115.07	2	114.75	115.00	5	5,793	0.09%
2019/02/22	1	114.00	16	114.00	113.50	-15	5,782	-0.26%
2019/02/21	16	112.94	47	115.74	114.00	-31	5,915	-0.52%
2019/02/19	39	108.82	12	107.75	108.50	27	5,692	0.47%
2019/02/18	68	107.07	1	107.00	106.50	67	5,713	1.17%
2019/02/15	2	104.50	10	105.00	104.00	-8	5,808	-0.14%
2019/02/14	210	106.92	27	107.80	107.50	183	5,874	3.12%	大買/鉅額交易
2019/02/13	3	107.33	84	106.86	106.00	-81	5,926	-1.37%
2019/02/12	46	109.46	21	109.57	111.00	25	5,899	0.42%
2019/02/11	10	107.45	10	106.55	106.00	0	5,898	0.00%
2019/01/30	68	108.68	101	108.71	104.50	-33	5,926	-0.56%	大賣/
2019/01/29	25	106.06	37	104.05	106.50	-12	5,859	-0.20%
2019/01/28	45	104.32	18	102.70	103.50	27	5,776	0.47%
2019/01/25	14	99.40	18	98.66	97.80	-4	5,723	-0.07%
2019/01/24	51	97.51	25	96.90	97.60	26	5,816	0.45%
2019/01/23	35	97.04	3	97.33	97.10	32	5,890	0.54%
2019/01/22	5	96.08	3	96.83	95.80	2	5,909	0.03%
2019/01/21	18	97.88	2	97.40	97.90	16	5,956	0.27%
2019/01/18	29	95.58	1	95.90	96.10	28	6,054	0.46%
2019/01/17	4	95.80	55	94.75	94.40	-51	6,189	-0.82%
2019/01/16	5	98.34	59	97.67	96.70	-54	6,297	-0.86%
2019/01/15	15	97.92	33	96.94	98.50	-18	6,356	-0.28%
2019/01/14	21	99.31	51	98.44	96.40	-30	6,442	-0.47%
2019/01/11	69	97.44	5.1	97.02	97.00	63.9	6,424	0.99%
2019/01/10	5	94.88	45	95.22	94.80	-40	6,384	-0.63%
2019/01/09	71	95.85	56	95.76	94.80	15	6,452	0.23%
2019/01/08	56	92.98	48	93.26	92.50	8	6,430	0.12%
2019/01/07	32	93.69	6	92.83	94.10	26	6,434	0.40%
2019/01/04	3	84.77	1	83.08	85.60	2	6,603	0.03%
2019/01/03	7	88.29	8	87.18	86.20	-1	6,593	-0.02%
2019/01/02	6	90.30	0	0.00	89.30	6	6,852	0.09%
2018/12/27	2	92.00	0	0.00	90.50	2	7,115	0.03%
2018/12/25	1	89.60	15	90.55	90.30	-14	7,221	-0.19%
2018/12/24	1	93.10	0	0.00	93.20	1	7,331	0.01%
2018/12/22	1	91.60	1	92.10	91.40	0	7,465	0.00%
2018/12/21	3	90.91	3	90.47	92.20	0	7,541	0.00%
2018/12/18	2	95.70	2	95.45	96.10	0	7,724	0.00%
2018/12/14	1	93.70	8	93.54	94.40	-7	8,213	-0.09%
2018/12/13	1	94.70	1	96.00	95.10	0	8,280	0.00%
2018/12/10	5	92.60	20	92.29	92.20	-15	8,455	-0.18%
2018/12/07	1	97.50	0	0.00	97.70	1	8,502	0.01%
2018/12/06	3	100.60	27	97.55	96.70	-24	8,533	-0.28%
2018/12/05	3	104.00	6	103.67	104.00	-3	8,499	-0.04%
2018/12/04	5	108.00	110	106.42	107.00	-105	8,601	-1.22%	大賣/鉅額交易
2018/12/03	208	108.40	94.1	108.09	109.00	114	8,778	1.30%	大買/鉅額交易
2018/11/30	117.1	102.88	39	104.08	103.00	78.1	8,841	0.88%	大買/
2018/11/29	4	98.10	20	97.61	96.90	-16	8,481	-0.19%
2018/11/28	17	95.71	14	93.39	95.70	3	8,784	0.03%
2018/11/27	25	92.00	5	91.60	91.80	20	8,883	0.23%
2018/11/26	3	88.33	3	89.37	88.60	0	9,111	0.00%
2018/11/23	0	0.00	30	91.65	89.70	-30	9,063	-0.33%
2018/11/21	0	0.00	25	93.30	93.80	-25	9,148	-0.27%
2018/11/20	61	91.20	35	89.93	93.60	26	9,154	0.28%
2018/11/19	31	93.46	0	0.00	93.30	31	8,987	0.34%
2018/11/16	27	92.39	6	91.67	90.20	21	8,948	0.23%
2018/11/15	3	90.20	1	91.10	91.70	2	8,968	0.02%
2018/11/14	33	93.08	35	91.45	90.20	-2	8,919	-0.02%
2018/11/13	15	89.38	1	89.20	92.80	14	8,820	0.16%
2018/11/12	4	96.50	3	96.60	94.60	1	8,743	0.01%
2018/11/09	2	98.80	2	98.80	98.80	0	8,698	0.00%
2018/11/08	2	102.50	2	99.85	98.20	0	8,690	0.00%
2018/11/07	3	102.50	8	102.13	103.00	-5	8,657	-0.06%
2018/11/06	92	106.01	44	101.81	100.00	48	8,741	0.55%
2018/11/05	8	100.56	2	100.45	101.00	6	8,596	0.07%
2018/11/02	9	102.39	21	102.62	103.50	-12	8,613	-0.14%
2018/11/01	106	106.87	6	105.76	106.50	100	8,549	1.17%	大買/
2018/10/31	7	101.93	2	99.55	102.50	5	8,581	0.06%
2018/10/30	1	95.80	2	96.25	96.50	-1	8,636	-0.01%
2018/10/29	2	95.20	9	96.28	96.00	-7	8,682	-0.08%
2018/10/26	3	95.10	7	95.59	93.60	-4	8,720	-0.05%
2018/10/25	265.1	96.92	5	97.04	94.40	260.1	8,792	2.96%	大買/鉅額交易
2018/10/24	11	109.59	25	107.70	104.00	-14	8,961	-0.16%
2018/10/23	8	113.69	258	114.37	112.00	-250	8,839	-2.83%	大賣/鉅額交易
2018/10/22	75	116.83	56.1	117.00	118.00	19	8,868	0.21%
2018/10/19	1.1	108.62	3	106.00	112.00	-2	8,768	-0.02%
2018/10/18	0	0.00	0.1	111.00	111.00	-0.1	8,738	0.00%
2018/10/17	7.1	112.85	3	112.00	111.50	4.1	8,765	0.05%
2018/10/16	32	114.91	12	115.96	111.50	20	8,813	0.23%
2018/10/15	12.1	112.64	6	112.50	114.00	6.1	8,805	0.07%
2018/10/12	30	106.57	35	106.31	110.50	-5	8,895	-0.06%
2018/10/11	0	0.00	1	105.00	105.00	-1	8,925	-0.01%
2018/10/09	15	119.53	137	122.00	116.50	-122	9,021	-1.35%	大賣/鉅額交易
2018/10/08	20	131.78	21	126.93	129.00	-1	8,845	-0.01%
2018/10/05	2	124.75	45	127.24	127.00	-43	8,806	-0.49%
2018/10/04	4	132.38	3	132.00	134.00	1	8,756	0.01%
2018/10/03	16	135.41	32	131.94	132.00	-16	8,749	-0.18%
2018/10/02	36	135.97	116	134.99	134.00	-80	8,704	-0.92%	大賣/
2018/10/01	64	135.22	1	135.50	135.50	63	8,647	0.73%
2018/09/28	34	129.72	24	130.15	129.00	10	8,659	0.12%
2018/09/27	1	128.00	17	126.03	126.50	-16	8,729	-0.18%
2018/09/26	12	133.08	13	131.38	128.00	-1	8,715	-0.01%
2018/09/25	0	0.00	23	125.35	129.00	-23	8,638	-0.27%
2018/09/21	125	127.95	8	127.31	129.00	117	8,606	1.36%	大買/鉅額交易
2018/09/20	138	125.27	364	123.46	123.50	-226	8,533	-2.65%	大買/大賣/鉅額交易
2018/09/19	66	134.42	13	134.27	131.50	53	8,224	0.64%
2018/09/18	15	132.17	112	132.61	131.50	-97	8,197	-1.18%	大賣/
2018/09/17	0	0.00	6	141.08	140.50	-6	8,120	-0.07%
2018/09/14	29	141.09	6	138.33	143.00	23	8,109	0.28%
2018/09/13	6.1	136.51	29	136.47	135.50	-22.9	8,062	-0.28%
2018/09/12	3	139.17	17	138.88	140.00	-14	8,028	-0.17%
2018/09/11	9	142.50	24	141.19	142.50	-15	8,086	-0.19%
2018/09/10	76.1	148.10	47	147.46	139.00	29.1	8,060	0.36%
2018/09/07	68	151.06	81	147.00	146.50	-13	7,916	-0.16%
2018/09/06	234	160.41	109	158.62	151.50	125	7,744	1.61%	大買/大賣/鉅額交易
2018/09/05	61	168.20	19	167.71	168.00	42	7,470	0.56%
2018/09/04	246	163.62	101	161.99	166.50	145	7,414	1.96%	大買/大賣/鉅額交易
2018/09/03	97	174.67	61	178.02	171.50	36	7,120	0.51%
2018/08/31	86	194.09	164	193.67	190.50	-78	7,035	-1.11%	大賣/
2018/08/30	4	200.75	13	199.92	201.50	-9	7,098	-0.13%
2018/08/29	7	203.43	220	201.65	201.50	-213	7,421	-2.87%	大賣/鉅額交易
2018/08/28	39	204.12	43	204.14	200.50	-4	7,395	-0.05%
2018/08/27	0	0.00	14	195.43	198.00	-14	7,365	-0.19%
2018/08/24	65	191.95	24	190.77	192.00	41	7,364	0.56%
2018/08/23	1	194.00	0	0.00	192.00	1	7,421	0.01%
2018/08/22	37	194.58	14	195.25	193.50	23	7,470	0.31%
2018/08/21	5	190.30	1	189.50	191.50	4	7,620	0.05%
2018/08/20	4	187.00	2	187.25	187.00	2	7,684	0.03%
2018/08/17	1	193.00	10	190.15	187.00	-9	7,721	-0.12%
2018/08/16	11	191.32	12	185.42	190.00	-1	7,759	-0.01%
2018/08/15	52	191.00	12	189.33	190.00	40	7,782	0.51%
2018/08/14	67	193.83	16	192.44	196.00	51	7,778	0.66%
2018/08/13	19	193.03	55	191.62	188.00	-36	7,858	-0.46%
2018/08/10	2	202.00	2	201.50	200.00	0	7,807	0.00%
2018/08/09	2	203.50	51	197.76	203.50	-49	8,169	-0.60%
2018/08/08	40.2	203.21	20	202.10	201.00	20.2	8,208	0.25%
2018/08/07	206.2	204.96	63	204.91	202.50	143.2	8,391	1.71%	大買/鉅額交易
2018/08/06	13	214.27	168.3	212.74	211.00	-155.3	8,380	-1.85%	大賣/鉅額交易
2018/08/03	23	211.41	3	210.67	209.00	20	8,350	0.24%
2018/08/02	3.1	208.73	82	209.91	206.00	-78.9	8,545	-0.92%
2018/08/01	24	212.31	57	210.55	212.00	-33	8,555	-0.39%
2018/07/31	269	209.41	188.1	210.15	207.50	80.9	8,416	0.96%	大買/大賣/
2018/07/30	2	198.00	55	197.85	199.00	-53	8,201	-0.65%
2018/07/27	20	197.45	1	194.00	200.00	19	8,282	0.23%
2018/07/26	19	197.66	22	197.89	196.00	-3	8,287	-0.04%
2018/07/25	44	198.30	1	195.50	198.00	43	8,355	0.51%
2018/07/24	64	195.27	12	191.68	196.50	52	8,395	0.62%
2018/07/23	0.1	194.00	38	191.42	193.50	-38	8,447	-0.45%
2018/07/20	4	204.62	32	201.72	202.50	-28	8,554	-0.33%
2018/07/19	3.1	207.37	10	207.25	203.00	-6.9	8,715	-0.08%
2018/07/18	143	202.19	137	202.68	204.00	6	8,977	0.07%	大買/大賣/
2018/07/17	41	197.99	45	196.31	195.00	-4	8,872	-0.05%
2018/07/16	28	193.95	138	194.31	193.50	-110	9,126	-1.21%	大賣/鉅額交易
2018/07/13	156	186.86	31	186.76	189.00	125	9,049	1.38%	大買/鉅額交易
2018/07/12	41	178.64	1	177.00	182.50	40	9,119	0.44%
2018/07/11	20	173.72	19.4	172.82	172.00	0.6	9,084	0.01%
2018/07/10	11.1	174.12	69	174.58	176.00	-57.9	9,101	-0.64%
2018/07/09	2	173.50	188	173.05	174.00	-186	9,205	-2.02%	大賣/鉅額交易
2018/07/06	232	172.34	152	171.67	175.00	80	9,166	0.87%	大買/大賣/
2018/07/05	30	182.65	21	172.90	172.50	9	9,139	0.10%
2018/07/04	26	188.37	2	188.25	187.50	24	9,082	0.26%
2018/07/03	9	192.94	6	187.83	185.00	3	9,072	0.03%
2018/07/02	25	193.42	23	197.96	191.50	2	9,031	0.02%
2018/06/29	41	196.07	1	195.50	198.00	40	8,980	0.45%
2018/06/28	13	194.88	14	194.39	192.50	-1	8,912	-0.01%
2018/06/27	42	195.00	3	194.67	194.50	39	8,931	0.44%
2018/06/26	4	189.38	13	189.31	189.00	-9	8,882	-0.10%
2018/06/25	18	196.08	108	195.37	194.50	-90	8,843	-1.02%	大賣/
2018/06/22	15.1	196.03	0.1	195.00	194.00	15	8,887	0.17%
2018/06/21	3	199.17	4	200.38	199.00	-1	8,896	-0.01%
2018/06/20	53	206.46	5	206.50	206.00	48	8,915	0.54%
2018/06/19	28	216.14	33	213.38	210.00	-5	8,930	-0.06%
2018/06/15	21	216.26	17	214.09	216.50	4	8,980	0.04%
2018/06/14	42	218.10	55	219.57	214.00	-13	8,991	-0.14%
2018/06/13	34.2	214.07	20	212.75	214.00	14.2	8,934	0.16%
2018/06/12	5	211.90	49	213.91	210.00	-44	8,924	-0.49%
2018/06/11	66.3	222.79	59	219.02	218.00	7.3	8,957	0.08%
2018/06/08	51.2	219.67	71	222.65	219.00	-19.8	8,926	-0.22%
2018/06/07	160	223.76	656	222.77	221.50	-496	8,943	-5.55%	大買/大賣/鉅額交易
2018/06/06	362	212.74	108	209.28	218.00	254	8,714	2.91%	大買/大賣/鉅額交易
2018/06/05	5	199.60	0	0.00	198.50	5	8,385	0.06%
2018/06/04	152	200.08	55	200.01	200.00	97	8,484	1.14%	大買/
2018/06/01	4	196.00	21	191.00	195.00	-17	8,464	-0.20%
2018/05/31	23	192.74	1	197.00	191.50	22	8,511	0.26%
2018/05/30	10.5	197.02	0	0.00	196.00	10.5	8,484	0.12%
2018/05/29	323	202.79	75	202.42	199.00	248	8,478	2.92%	大買/鉅額交易
2018/05/28	46	198.79	45	198.86	200.00	1	8,326	0.01%
2018/05/25	50.5	196.13	5	196.50	194.50	45.5	8,379	0.54%
2018/05/24	6	193.00	8	194.19	195.50	-2	8,425	-0.02%
2018/05/23	41	190.61	27	193.93	191.50	14	8,478	0.17%
2018/05/22	3	196.33	1	198.50	195.50	2	8,546	0.02%
2018/05/21	52	199.46	13	197.46	196.50	39	8,659	0.45%
2018/05/18	2	194.00	102	193.27	192.00	-100	8,555	-1.17%	大賣/
2018/05/17	231	199.01	196	198.71	196.00	35	8,596	0.41%	大買/大賣/
2018/05/16	33	184.03	12	183.17	187.00	21	8,314	0.25%
2018/05/15	69	190.51	3	191.00	186.00	66	8,327	0.79%
2018/05/14	82.1	186.99	134.1	185.94	185.50	-52	8,331	-0.62%	大賣/
2018/05/11	270	182.57	9	182.11	182.50	261	8,330	3.13%	大買/鉅額交易
2018/05/10	524	181.10	177	181.62	180.00	347	8,365	4.15%	大買/大賣/鉅額交易
2018/05/09	64	174.23	2	172.75	175.00	62	8,184	0.76%
2018/05/08	23	171.00	3	171.32	169.50	20	8,220	0.24%
2018/05/07	20	171.68	4	171.75	171.00	16	8,486	0.19%
2018/05/04	36	165.75	24	166.92	168.00	12	8,737	0.14%
2018/05/03	66	171.99	4	174.13	170.00	62	8,727	0.71%
2018/05/02	96	177.91	1	178.50	176.00	95	8,850	1.07%
2018/04/30	2	178.03	2	176.75	179.50	0	8,945	0.00%
2018/04/27	9	178.28	5	178.20	175.00	4	9,164	0.04%
2018/04/26	33	188.41	50	185.39	176.50	-17	9,324	-0.18%
2018/04/25	89	185.70	97	185.90	184.50	-8	9,226	-0.09%
2018/04/24	172	183.85	152	184.77	186.00	20	9,094	0.22%	大買/大賣/
2018/04/23	46	179.23	64	179.65	175.00	-18	8,726	-0.21%
2018/04/20	212	177.69	197	177.60	177.00	15	8,723	0.17%	大買/大賣/
2018/04/19	2	163.00	2	164.01	165.50	0	8,362	0.00%
2018/04/18	15	164.40	44	165.07	164.00	-29	8,374	-0.35%
2018/04/17	3	172.50	4	172.13	169.00	-1	8,265	-0.01%
2018/04/16	87	176.51	37	176.78	175.50	50	8,334	0.60%
2018/04/13	33	175.03	32	174.81	173.50	1	8,404	0.01%
2018/04/12	3	167.00	4	165.50	167.00	-1	8,468	-0.01%
2018/04/11	2	166.50	44	165.42	165.50	-42	8,560	-0.49%
2018/04/10	5	172.00	0	0.00	170.00	5	8,480	0.06%
2018/04/09	3	175.67	0	0.00	173.00	3	8,460	0.04%
2018/04/03	2	175.25	0	0.00	175.00	2	8,465	0.02%
2018/04/02	23	181.83	1	181.00	179.50	22	8,490	0.26%
2018/03/31	1	180.00	1	182.00	179.50	0	8,556	0.00%
2018/03/30	17	181.94	6	181.58	180.00	11	8,644	0.13%
2018/03/28	29	177.74	0	0.00	177.50	29	8,834	0.33%
2018/03/27	3	179.50	5	179.20	179.00	-2	8,879	-0.02%
2018/03/26	6	175.25	0	0.00	175.50	6	9,000	0.07%
2018/03/23	2	173.25	6	172.75	172.00	-4	9,038	-0.04%
2018/03/22	36	187.39	38	187.20	180.00	-2	9,144	-0.02%
2018/03/21	54	185.18	10	183.65	184.00	44	9,056	0.49%
2018/03/20	0	0.00	7	181.00	180.00	-7	8,976	-0.08%
2018/03/19	48	183.43	0	0.00	181.00	48	8,996	0.53%
2018/03/16	9	183.28	6	182.83	181.50	3	9,030	0.03%
2018/03/15	25	183.04	3	183.83	182.50	22	9,081	0.24%
2018/03/14	9	180.28	22	178.59	179.00	-13	9,056	-0.14%
2018/03/13	6	181.17	27	180.78	182.50	-21	9,168	-0.23%
2018/03/12	15	178.43	10	177.25	178.00	5	9,358	0.05%
2018/03/09	2	171.50	1	174.50	172.00	1	9,318	0.01%
2018/03/08	22	172.41	35	173.86	175.00	-13	9,333	-0.14%
2018/03/07	43	166.73	15	164.67	165.50	28	9,347	0.30%
2018/03/06	20	170.50	10	170.35	169.00	10	9,398	0.11%
2018/03/05	2	175.75	4	173.75	173.00	-2	9,451	-0.02%
2018/03/02	1	173.00	10	173.61	176.50	-9	9,541	-0.09%
2018/03/01	1	177.00	101	176.44	177.50	-100	9,597	-1.04%	大賣/
2018/02/27	10	181.95	12	182.13	178.50	-2	9,680	-0.02%
2018/02/26	3	178.00	5	181.10	177.50	-2	9,634	-0.02%
2018/02/23	19	183.97	58	183.11	177.50	-39	9,644	-0.40%
2018/02/22	5.1	178.80	260	177.96	177.00	-255	9,731	-2.62%	大賣/鉅額交易
2018/02/21	6	173.92	10	176.70	179.00	-4	9,704	-0.04%
2018/02/12	7	165.21	15	164.23	163.00	-8	9,741	-0.08%
2018/02/09	3	160.00	142	161.26	166.50	-139	9,775	-1.42%	大賣/鉅額交易
2018/02/08	54	169.60	150	170.57	169.00	-96	9,733	-0.99%	大賣/
2018/02/07	43	176.23	125	177.84	172.00	-82	9,799	-0.84%	大賣/
2018/02/06	40	172.40	200	175.52	171.50	-160	9,958	-1.61%	大賣/鉅額交易
2018/02/05	6	190.42	132	189.35	190.00	-126	9,950	-1.27%	大賣/鉅額交易
2018/02/02	20	204.60	69	203.62	202.00	-49	10,153	-0.48%
2018/02/01	2	212.25	2	214.00	210.50	0	10,531	0.00%
2018/01/31	14	215.14	6	215.67	217.00	8	10,678	0.08%
2018/01/30	72	220.33	66	218.50	214.00	6	10,762	0.06%
2018/01/29	175	216.10	393	214.23	218.00	-218	10,715	-2.03%	大買/大賣/鉅額交易
2018/01/26	23	204.02	5	203.40	204.00	18	10,589	0.17%
2018/01/25	165	206.62	14	203.21	202.50	151	10,655	1.42%	大買/鉅額交易
2018/01/24	38	202.72	8	201.13	204.00	30	10,599	0.28%
2018/01/23	113	202.00	96	200.91	197.50	17	10,539	0.16%	大買/
2018/01/22	111	188.50	119	185.92	195.00	-8	10,463	-0.08%	大買/大賣/
2018/01/19	52	187.91	8	187.81	184.50	44	10,350	0.43%
2018/01/18	15	195.20	40	194.96	190.00	-25	10,387	-0.24%
2018/01/17	12	194.29	6	195.25	193.50	6	10,416	0.06%
2018/01/16	39	200.01	8	197.13	200.00	31	10,480	0.30%
2018/01/15	64	194.20	3	196.33	195.00	61	10,543	0.58%
2018/01/12	104	194.25	1	197.00	194.50	103	10,864	0.95%	大買/鉅額交易
2018/01/11	98	192.74	5	193.50	193.00	93	11,020	0.84%
2018/01/10	100	196.11	53	196.81	192.00	47	11,461	0.41%
2018/01/09	10	207.00	40	203.06	200.00	-30	11,546	-0.26%
2018/01/08	126	208.48	75	207.68	207.00	51	11,654	0.44%	大買/
2018/01/05	60	203.98	18	203.39	201.50	42	11,537	0.36%
2018/01/04	4	198.50	49	198.06	198.50	-45	11,535	-0.39%
2018/01/03	48	202.08	0	0.00	201.00	48	11,597	0.41%
2018/01/02	0	0.00	2	199.75	198.50	-2	11,683	-0.02%