GIS-KY (6456)-富邦券商分點個股進出

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
57.8
漲跌
▼0.2
漲幅
-0.34%
成交量
278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－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦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
2024/04/18	0	58.50	0	0.00	57.90	0	878	0.00%
2024/04/16	0	0.00	10	57.50	57.20	-10	873	-1.15%
2024/04/15	0	0.00	10	60.00	59.40	-10	866	-1.15%
2024/04/09	20	61.20	0.1	61.00	61.00	20	877	2.27%
2024/04/03	0	0.00	3.4	60.19	60.20	-3.4	854	-0.40%
2024/03/28	0.2	60.60	0	0.00	60.00	0.2	891	0.02%
2024/03/19	0	0.00	1	57.10	57.10	-1	946	-0.11%
2024/03/15	1	56.50	0	0.00	56.50	1	971	0.10%
2024/02/01	0	0.00	10	62.10	62.10	-10	1,363	-0.73%
2024/01/30	10	63.10	0	0.00	63.20	10	1,367	0.73%
2024/01/15	0	0.00	1	63.20	63.20	-1	1,308	-0.08%
2024/01/10	0	0.00	1	63.00	62.50	-1	1,310	-0.08%
2024/01/09	0	0.00	23	63.72	63.60	-23	1,305	-1.76%
2024/01/04	0	0.00	13	64.09	64.00	-13	1,284	-1.01%
2024/01/03	0	0.00	10	65.30	65.30	-10	1,281	-0.78%
2024/01/02	0	0.00	10	66.60	66.60	-10	1,270	-0.79%
2023/12/27	20	66.50	0	0.00	66.20	20	1,264	1.58%
2023/12/26	12	68.35	0	0.00	66.10	12	1,265	0.95%
2023/12/25	2	67.30	0	0.00	67.50	2	1,204	0.17%
2023/12/22	3	66.80	0	0.00	66.50	3	1,205	0.25%
2023/12/18	10	66.80	0	0.00	66.60	10	1,201	0.83%
2023/12/15	10	67.35	0	0.00	66.90	10	1,185	0.84%
2023/11/28	0	0.00	0.1	66.50	66.80	-0.1	1,037	0.00%
2023/11/27	0	0.00	20	65.90	65.90	-20	1,013	-1.97%
2023/11/16	1.1	63.99	1	64.50	63.40	0.1	806	0.01%
2023/10/25	1	58.10	0	0.00	58.10	1	728	0.14%
2023/09/21	0	0.00	1	61.40	61.20	-1	901	-0.11%
2023/09/20	0	0.00	6	62.13	62.10	-6	901	-0.67%
2023/09/19	0	0.00	13	62.70	62.50	-13	922	-1.41%
2023/09/14	0	0.00	5	62.10	62.40	-5	929	-0.54%
2023/09/05	0	0.00	100	62.73	62.80	-100	1,080	-9.25%
2023/09/01	15	63.27	0	0.00	63.10	15	1,134	1.32%
2023/08/25	0	0.00	250	61.50	61.80	-250	1,351	-18.50%	大賣/鉅額交易
2023/08/23	0	0.00	0.5	63.07	62.30	-0.5	1,374	-0.04%
2023/08/07	0	0.00	0.5	67.50	67.20	-0.5	1,457	-0.03%
2023/07/28	50	68.56	5	68.90	68.80	45	1,572	2.86%
2023/07/27	51.7	68.70	0	0.00	68.40	51.7	1,574	3.28%
2023/07/25	30.6	67.71	0	0.00	67.60	30.6	1,570	1.95%
2023/07/03	4	73.63	0	0.00	73.40	4	1,544	0.26%
2023/06/30	0	0.00	1	73.00	72.90	-1	1,550	-0.06%
2023/06/28	2	73.45	0	0.00	73.50	2	1,520	0.13%
2023/06/27	1	73.30	0	0.00	73.10	1	1,520	0.07%
2023/06/16	0	0.00	278	74.46	74.40	-278	1,455	-19.10%	大賣/鉅額交易
2023/06/13	1	76.50	10	76.20	76.20	-9	1,420	-0.63%
2023/06/09	10	74.30	0	0.00	74.80	10	1,345	0.74%
2023/06/05	10	78.10	11	78.68	79.80	-1	1,248	-0.08%
2023/06/02	2	74.25	0	0.00	74.30	2	1,157	0.17%
2023/05/30	1	73.40	0	0.00	73.30	1	1,142	0.09%
2023/05/26	1	75.70	0	0.00	74.40	1	1,118	0.09%
2023/05/24	1	75.70	10	76.10	75.60	-9	1,114	-0.81%
2023/05/23	4	76.43	0	0.00	76.40	4	1,113	0.36%
2023/05/19	9	75.04	0	0.00	75.00	9	1,136	0.79%
2023/05/18	10	74.40	0	0.00	75.30	10	1,162	0.86%
2023/05/17	4	74.50	0	0.00	74.50	4	1,143	0.35%
2023/05/16	6	74.27	0	0.00	74.10	6	1,126	0.53%
2023/05/10	0	0.00	15	76.10	76.60	-15	1,108	-1.35%
2023/05/08	15	76.60	0	0.00	77.50	15	1,121	1.34%
2023/04/28	0	0.00	1	79.60	79.50	-1	1,095	-0.09%
2023/03/22	0	0.00	17	82.65	82.40	-17	1,449	-1.17%
2023/03/21	7	82.29	121	82.17	82.10	-114	1,456	-7.83%	大賣/鉅額交易
2023/03/20	1	82.10	0	0.00	82.10	1	1,465	0.07%
2023/03/17	5	80.70	0	0.00	82.00	5	1,463	0.34%
2023/03/16	5	81.00	1	80.20	79.90	4	1,465	0.27%
2023/03/15	0	0.00	1	81.90	81.40	-1	1,464	-0.07%
2023/03/13	87	82.25	0	0.00	82.40	87	1,502	5.79%
2023/03/10	117	82.29	0	0.00	82.40	117	1,505	7.77%	大買/鉅額交易
2023/03/09	0	0.00	42	84.63	84.60	-42	1,517	-2.77%
2023/03/07	10	85.15	160	84.91	85.00	-150	1,542	-9.73%	大賣/鉅額交易
2023/03/06	63	85.52	0	0.00	85.50	63	1,540	4.09%
2023/03/01	21	84.50	0	0.00	84.50	21	1,559	1.35%
2023/02/23	7	86.70	0	0.00	86.70	7	1,625	0.43%
2023/02/22	0	0.00	4	85.90	86.30	-4	1,694	-0.24%
2023/02/21	17	86.80	5	86.60	86.80	12	1,730	0.69%
2023/02/20	5	86.10	0	0.00	86.10	5	1,748	0.29%
2023/02/17	0	0.00	150	86.22	86.80	-150	1,749	-8.58%	大賣/鉅額交易
2023/02/13	14	84.80	2	84.60	84.80	12	1,814	0.66%
2023/02/09	35	86.57	0	0.00	86.20	35	1,991	1.76%
2023/02/08	20	86.74	0	0.00	87.00	20	2,073	0.96%
2023/02/07	90	85.71	0	0.00	85.60	90	2,161	4.16%
2023/02/06	292	86.09	82	85.36	86.50	210	2,175	9.65%	大買/鉅額交易
2023/02/02	237	85.49	0	0.00	85.50	237	2,153	11.00%	大買/鉅額交易
2023/02/01	149	84.81	0	0.00	85.10	149	2,140	6.96%	大買/鉅額交易
2023/01/31	272	84.44	0	0.00	85.00	272	2,127	12.78%	大買/鉅額交易
2023/01/13	9	81.50	0	0.00	81.50	9	2,163	0.42%
2023/01/11	0	0.00	5	82.70	82.70	-5	2,245	-0.22%
2023/01/05	20	85.74	278	85.68	85.60	-258	2,227	-11.59%	大賣/鉅額交易
2023/01/04	15	85.75	15	85.90	86.00	0	2,202	0.00%
2022/12/30	20	88.40	27	88.26	88.00	-7	2,266	-0.31%
2022/12/29	0	0.00	2	89.10	89.60	-2	2,264	-0.09%
2022/12/28	0	0.00	16	90.16	89.30	-16	2,275	-0.70%
2022/12/26	0	0.00	1	92.90	92.50	-1	2,317	-0.04%
2022/12/23	0	0.00	2	92.50	93.30	-2	2,347	-0.09%
2022/12/22	1	94.00	8	92.83	92.60	-7	2,364	-0.30%
2022/12/21	22	93.40	0	0.00	93.40	22	2,428	0.91%
2022/12/20	0	0.00	1	94.30	93.30	-1	2,459	-0.04%
2022/12/19	0	0.00	3	93.97	94.30	-3	2,471	-0.12%
2022/12/16	488	94.29	28	92.41	94.90	460	2,579	17.84%	大買/鉅額交易
2022/12/15	27	95.33	0	0.00	93.50	27	2,550	1.06%
2022/12/14	36	94.78	0	0.00	95.60	36	2,512	1.43%
2022/12/06	0	0.00	3	91.10	91.70	-3	2,420	-0.12%
2022/12/02	14	90.81	14	91.30	91.30	0	2,384	0.00%
2022/11/29	0	0.00	3	86.50	87.10	-3	2,317	-0.13%
2022/11/28	0	0.00	2	86.65	86.50	-2	2,295	-0.09%
2022/11/25	0	0.00	80	87.51	86.80	-80	2,290	-3.49%
2022/11/24	0	0.00	53	88.04	88.20	-53	2,272	-2.33%
2022/11/23	11	87.52	6	87.67	87.50	5	2,266	0.22%
2022/11/22	30	87.63	129	87.79	88.20	-99	2,255	-4.39%	大賣/
2022/11/21	31	90.71	73	90.05	89.60	-42	2,244	-1.87%
2022/11/18	0	0.00	60	92.34	92.10	-60	2,206	-2.72%
2022/11/17	0	0.00	50	87.32	89.20	-50	2,153	-2.32%
2022/11/16	0	0.00	84	87.78	87.50	-84	2,132	-3.94%
2022/11/15	3	87.13	86	87.53	87.80	-83	2,185	-3.80%
2022/11/14	4	87.30	10	87.30	87.60	-6	2,285	-0.26%
2022/11/11	5	86.70	50	86.67	86.70	-45	2,271	-1.98%
2022/11/10	0	0.00	50	87.28	87.40	-50	2,225	-2.25%
2022/11/09	10	86.90	0	0.00	87.00	10	2,211	0.45%
2022/11/08	0	0.00	40	86.85	87.00	-40	2,183	-1.83%
2022/11/07	25	86.58	5	85.10	85.70	20	2,137	0.94%
2022/11/04	10	83.10	10	85.30	85.00	0	2,025	0.00%
2022/10/31	0	0.00	6	77.80	77.80	-6	1,792	-0.33%
2022/10/28	1	79.00	0	0.00	77.90	1	1,789	0.06%
2022/10/26	2	80.00	0	0.00	79.10	2	1,782	0.11%
2022/10/25	3	82.50	0	0.00	80.50	3	1,768	0.17%
2022/10/21	30	82.90	0	0.00	81.60	30	1,741	1.72%
2022/10/19	0	0.00	10	84.37	83.90	-10	1,658	-0.60%
2022/10/18	100	81.60	0	0.00	82.70	100	1,591	6.28%
2022/10/17	110	79.55	10	79.60	80.30	100	1,565	6.39%	大買/
2022/10/14	0	0.00	120	81.52	81.60	-120	1,530	-7.84%	大賣/鉅額交易
2022/10/13	10	78.70	1	77.60	76.70	9	1,501	0.60%
2022/10/07	0	0.00	7	83.40	84.70	-7	1,428	-0.49%
2022/10/05	0	0.00	12	81.65	81.80	-12	1,349	-0.89%
2022/10/04	20	82.05	3	81.70	81.70	17	1,348	1.26%
2022/10/03	9	78.54	0	0.00	79.50	9	1,340	0.67%
2022/09/30	78	75.00	24	76.47	76.60	54	1,317	4.10%
2022/09/29	1	74.70	0	0.00	76.00	1	1,305	0.08%
2022/09/28	20	80.45	0	0.00	74.80	20	1,294	1.54%
2022/09/27	0	0.00	1	81.80	82.30	-1	1,232	-0.08%
2022/09/26	10	80.45	10	79.10	79.10	0	1,199	0.00%
2022/09/23	10	82.90	10	82.00	82.00	0	1,180	0.00%
2022/09/22	0	0.00	30	79.50	79.50	-30	1,072	-2.80%
2022/09/20	4	79.93	2	79.60	79.40	2	1,072	0.19%
2022/09/19	10	79.90	10	79.00	79.00	0	1,077	0.00%
2022/09/16	10	80.60	0	0.00	80.60	10	1,072	0.93%
2022/09/15	10	81.00	0	0.00	81.20	10	1,071	0.93%
2022/09/13	2	81.20	0	0.00	81.30	2	1,077	0.19%
2022/09/12	5	80.64	1	80.70	80.70	4	1,087	0.37%
2022/09/06	2	78.85	0	0.00	78.10	2	1,123	0.18%
2022/09/05	4	78.52	0	0.00	77.50	4	1,119	0.36%
2022/09/02	4	80.50	0	0.00	80.00	4	1,111	0.36%
2022/09/01	0	0.00	8	79.80	79.80	-8	1,110	-0.72%
2022/08/31	10	80.60	0	0.00	80.60	10	1,103	0.91%
2022/08/29	0	0.00	7	79.50	79.20	-7	1,092	-0.64%
2022/08/25	10	80.50	0	0.00	80.70	10	1,074	0.93%
2022/08/24	5	81.00	0	0.00	80.50	5	1,079	0.46%
2022/08/23	125	80.87	110	80.98	81.50	15	1,097	1.37%	大買/大賣/
2022/08/22	5	81.80	0	0.00	81.40	5	1,105	0.45%
2022/08/19	110	82.88	2	83.40	83.60	108	1,037	10.41%	大買/鉅額交易
2022/08/16	0	0.00	3	77.10	77.10	-3	932	-0.32%
2022/08/12	7	76.74	0	0.00	77.00	7	914	0.77%
2022/08/04	73	74.46	0	0.00	74.60	73	940	7.76%
2022/07/27	0	0.00	20	77.10	77.60	-20	992	-2.02%
2022/07/25	0	0.00	20	77.10	77.20	-20	995	-2.01%
2022/07/18	2	75.60	3	75.57	75.70	-1	1,010	-0.10%
2022/07/15	10	75.60	0	0.00	75.40	10	1,016	0.98%
2022/07/14	10	75.20	0	0.00	75.60	10	1,016	0.98%
2022/07/13	10	73.10	0	0.00	72.90	10	1,017	0.98%
2022/07/11	10	74.45	5	74.30	74.50	5	991	0.50%
2022/07/06	51	73.38	0	0.00	71.00	51	953	5.35%
2022/07/05	4	71.58	1	72.30	72.60	3	950	0.32%
2022/07/01	16	74.61	0	0.00	72.10	16	953	1.68%
2022/06/17	1	80.60	0.2	80.20	81.00	0.8	970	0.08%
2022/06/16	0	0.00	50	84.09	80.50	-50	975	-5.13%
2022/06/15	9	84.91	0	0.00	84.90	9	956	0.94%
2022/06/14	0	0.00	0.1	84.50	85.00	-0.1	968	-0.01%
2022/06/08	0	0.00	0.1	87.70	87.20	-0.1	991	-0.01%
2022/06/07	0	0.00	2	87.50	87.20	-2	1,008	-0.20%
2022/06/01	0	0.00	2	88.90	88.10	-2	1,104	-0.18%
2022/05/31	2	89.30	0	0.00	90.90	2	1,086	0.18%
2022/05/27	0	0.00	0.4	89.41	89.00	-0.4	1,018	-0.04%
2022/05/26	0	0.00	0.1	89.00	89.00	-0.1	1,017	-0.01%
2022/05/17	9	83.59	0.1	83.80	84.00	8.9	1,070	0.83%
2022/05/12	0	0.00	150	81.24	80.60	-150	1,057	-14.18%	大賣/鉅額交易
2022/05/11	0	0.00	150	84.40	83.40	-150	1,045	-14.35%	大賣/鉅額交易
2022/05/05	0	0.00	50	94.27	94.00	-50	972	-5.14%
2022/04/25	0	0.00	10	92.90	92.40	-10	1,007	-0.99%
2022/04/20	0	0.00	2	96.30	95.90	-2	1,027	-0.19%
2022/04/19	1	95.80	0	0.00	96.20	1	1,037	0.10%
2022/04/15	0	0.00	10	94.10	93.50	-10	1,044	-0.96%
2022/04/14	1	95.10	0	0.00	94.20	1	1,070	0.09%
2022/04/13	5	93.30	1	93.60	93.80	4	1,132	0.35%
2022/04/12	5	92.28	0	0.00	92.90	5	1,166	0.43%
2022/04/08	0	0.00	1	96.50	95.80	-1	1,162	-0.09%
2022/04/07	2	98.40	3	97.30	96.70	-1	1,160	-0.09%
2022/03/31	0	0.00	6	96.33	95.90	-6	1,155	-0.52%
2022/03/30	6	97.10	0	0.00	97.00	6	1,162	0.52%
2022/03/29	1	96.00	0	0.00	95.00	1	1,148	0.09%
2022/03/28	0	0.00	5	95.40	95.50	-5	1,166	-0.43%
2022/03/25	0	0.00	5	95.50	95.80	-5	1,217	-0.41%
2022/03/22	5	95.20	7	95.30	95.90	-2	1,244	-0.16%
2022/03/21	7	95.71	0	0.00	96.00	7	1,247	0.56%
2022/03/18	0	0.00	2	93.65	93.10	-2	1,230	-0.16%
2022/03/17	7	93.14	0	0.00	93.80	7	1,242	0.56%
2022/03/15	0	0.00	1	90.20	90.20	-1	1,261	-0.08%
2022/03/09	3	93.10	0	0.00	93.30	3	1,259	0.24%
2022/03/08	0	0.00	1	93.40	94.10	-1	1,259	-0.08%
2022/03/07	1	91.80	0	0.00	91.50	1	1,247	0.08%
2022/03/04	0	0.00	10	90.00	90.00	-10	1,227	-0.81%
2022/02/11	5	95.52	0	0.00	95.10	5	1,314	0.38%
2022/02/08	5	97.50	1	97.70	97.50	4	1,367	0.29%
2022/01/24	1	96.80	1	96.30	96.60	0	1,433	0.00%
2022/01/21	0	0.00	1	98.60	98.00	-1	1,439	-0.07%
2022/01/14	21	98.11	0	0.00	98.30	21	1,460	1.44%
2022/01/13	0	0.00	1	100.50	100.50	-1	1,437	-0.07%
2022/01/12	0	0.00	1	100.50	100.00	-1	1,436	-0.07%
2022/01/10	0	0.00	2	101.50	102.00	-2	1,437	-0.14%
2022/01/07	2	104.00	0	0.00	103.00	2	1,433	0.14%
2022/01/06	1	105.00	2	105.00	105.00	-1	1,416	-0.07%
2022/01/05	2	104.75	0	0.00	103.00	2	1,361	0.15%
2022/01/04	0	0.00	1	102.00	102.00	-1	1,334	-0.07%
2022/01/03	1	102.50	0	0.00	101.50	1	1,336	0.07%
2021/12/30	1	102.00	0	0.00	102.00	1	1,329	0.08%
2021/12/29	0	0.00	2	102.50	102.00	-2	1,336	-0.15%
2021/12/28	1	103.00	0	0.00	102.00	1	1,327	0.08%
2021/12/24	0	0.00	1	102.50	103.50	-1	1,327	-0.08%
2021/12/23	0	0.00	8	103.00	102.50	-8	1,322	-0.60%
2021/12/22	0	0.00	1	102.50	102.50	-1	1,334	-0.07%
2021/12/21	10	106.50	6	106.33	105.00	4	1,320	0.30%
2021/12/20	1	105.00	2	104.50	105.00	-1	1,266	-0.08%
2021/12/17	1	103.00	0	0.00	103.50	1	1,249	0.08%
2021/12/16	306	102.66	0	0.00	103.50	306	1,242	24.63%	大買/鉅額交易
2021/12/15	0	0.00	1	100.50	101.50	-1	1,238	-0.08%
2021/12/14	0	0.00	1	101.00	100.50	-1	1,236	-0.08%
2021/12/13	0	0.00	160	101.33	101.00	-160	1,231	-12.99%	大賣/鉅額交易
2021/12/09	0	0.00	148	103.97	103.50	-148	1,231	-12.02%	大賣/鉅額交易
2021/12/06	0	0.00	390	101.11	101.50	-390	1,218	-32.01%	大賣/鉅額交易
2021/11/24	0	0.00	50	100.50	101.00	-50	1,168	-4.28%
2021/11/18	0	0.00	100	101.93	101.50	-100	1,121	-8.91%
2021/11/16	0.1	102.00	0	0.00	102.00	0.1	1,123	0.01%
2021/11/10	0	0.00	1	99.30	99.50	-1	1,187	-0.08%
2021/11/03	0	0.00	20	99.00	98.20	-20	1,304	-1.53%
2021/11/02	20	98.53	81	98.34	98.00	-61	1,292	-4.72%
2021/10/29	0	0.00	100	97.09	97.10	-100	1,294	-7.72%
2021/10/28	10	97.50	10	99.20	98.60	0	1,288	0.00%
2021/10/27	1	96.40	0	0.00	96.40	1	1,304	0.08%
2021/10/26	2	95.30	0	0.00	95.30	2	1,329	0.15%
2021/10/20	0	0.00	121	94.10	94.10	-121	1,450	-8.34%	大賣/鉅額交易
2021/10/19	0	0.00	1	94.90	94.00	-1	1,472	-0.07%
2021/10/18	0	0.00	150	92.81	92.00	-150	1,533	-9.78%	大賣/鉅額交易
2021/10/15	0	0.00	150	92.75	93.70	-150	1,571	-9.55%	大賣/鉅額交易
2021/10/14	0	0.00	0	91.50	91.70	0	1,620	0.00%
2021/10/13	0	0.00	2	90.61	90.60	-2	1,622	-0.13%
2021/10/08	0	0.00	2	95.30	94.70	-2	1,741	-0.11%
2021/10/06	0	0.00	1	92.70	91.30	-1	1,995	-0.05%
2021/10/05	7	93.90	1	91.70	93.90	6	2,022	0.30%
2021/10/01	110	93.33	2	94.15	92.30	108	2,071	5.21%	大買/鉅額交易
2021/09/30	1	96.10	1	96.10	95.30	0	2,105	0.00%
2021/09/29	0	0.00	3	95.17	94.50	-3	2,159	-0.14%
2021/09/28	0	0.00	1	98.40	97.90	-1	2,194	-0.05%
2021/09/27	2	99.30	1	99.90	99.30	1	2,226	0.04%
2021/09/23	1	99.70	8.9	99.37	98.60	-7.9	2,605	-0.31%
2021/09/22	100	98.71	5	98.54	98.30	95	2,927	3.25%
2021/09/17	0	0.00	1	100.00	101.50	-1	2,959	-0.03%
2021/09/14	0	0.00	30	100.20	100.50	-30	3,104	-0.97%
2021/09/13	0	0.00	1	100.50	100.00	-1	3,156	-0.03%
2021/09/10	81	101.51	1	102.00	102.00	80	3,188	2.51%
2021/09/09	1	102.50	1	101.50	101.50	0	3,259	0.00%
2021/09/08	100	101.94	0	0.00	100.50	100	3,294	3.04%
2021/09/07	15	103.50	3	104.00	103.50	12	3,305	0.36%
2021/09/06	0	0.00	1	106.00	106.00	-1	3,315	-0.03%
2021/09/03	0	0.00	102	109.10	108.50	-102	3,328	-3.06%	大賣/鉅額交易
2021/09/02	0	0.00	1.7	110.00	108.00	-1.7	3,340	-0.05%
2021/09/01	2	110.25	1	110.50	110.50	1	3,347	0.03%
2021/08/26	1	107.50	0	0.00	107.50	1	3,560	0.03%
2021/08/24	3	109.50	0	0.00	108.00	3	3,832	0.08%
2021/08/23	1	106.00	8	105.56	106.50	-7	3,861	-0.18%
2021/08/20	3	103.83	0	0.00	103.50	3	3,873	0.08%
2021/08/19	0	0.00	204	103.28	101.50	-204	3,890	-5.24%	大賣/鉅額交易
2021/08/18	4	105.75	200	103.81	107.00	-196	3,886	-5.04%	大賣/鉅額交易
2021/08/17	0	0.00	201	106.89	104.00	-201	3,907	-5.14%	大賣/鉅額交易
2021/08/16	0	0.00	61.4	109.91	107.50	-61.4	3,914	-1.57%
2021/08/13	2	113.25	8	112.13	112.00	-6	3,897	-0.15%
2021/08/12	9	113.28	202	112.99	114.00	-193	3,876	-4.98%	大賣/鉅額交易
2021/08/11	1	107.50	6	107.67	106.50	-5	3,793	-0.13%
2021/08/10	3	111.00	1	110.00	110.00	2	3,807	0.05%
2021/08/09	0	0.00	4	111.25	110.00	-4	3,824	-0.10%
2021/08/06	1.2	114.57	204	114.38	114.00	-202.8	3,838	-5.29%	大賣/鉅額交易
2021/08/05	3	115.50	1	114.00	114.00	2	3,888	0.05%
2021/08/04	2	114.00	2	113.50	113.50	0	4,000	0.00%
2021/08/03	8	114.00	0	0.00	114.00	8	4,071	0.20%
2021/08/02	7	113.50	9	113.72	113.50	-2	4,094	-0.05%
2021/07/30	7	117.93	504	117.52	116.50	-497	4,069	-12.21%	大賣/鉅額交易
2021/07/29	4	118.63	4	117.13	118.50	0	4,076	0.00%
2021/07/28	3	117.17	6	117.00	118.00	-3	4,088	-0.07%
2021/07/27	3	122.00	26	122.08	120.00	-23	4,106	-0.56%
2021/07/26	28.6	123.47	2	123.50	124.00	26.6	4,110	0.65%
2021/07/23	0	0.00	29	122.17	121.50	-29	4,110	-0.71%
2021/07/22	131	123.02	1	123.00	123.00	130	4,128	3.15%	大買/鉅額交易
2021/07/21	3	119.00	3	116.67	117.00	0	4,135	0.00%
2021/07/20	2	119.75	2	120.00	118.50	0	4,137	0.00%
2021/07/16	11	123.50	2	122.00	123.50	9	4,234	0.21%
2021/07/15	2	123.75	2.4	124.88	123.00	-0.4	4,344	-0.01%
2021/07/14	8	127.13	15	128.03	128.00	-7	4,392	-0.16%
2021/07/13	16	124.34	1	122.50	122.50	15	4,417	0.34%
2021/07/12	1	124.50	1	122.00	122.00	0	4,420	0.00%
2021/07/09	0	0.00	201	121.82	121.50	-201	4,396	-4.57%	大賣/鉅額交易
2021/07/08	30	123.25	13	123.69	123.00	17	4,414	0.39%
2021/07/07	44	122.98	2	121.25	121.50	42	4,409	0.95%
2021/07/06	0	0.00	301	123.03	122.00	-301	4,404	-6.83%	大賣/鉅額交易
2021/07/05	4	124.88	5	124.40	125.50	-1	4,371	-0.02%
2021/07/02	10	123.05	5	122.00	122.00	5	4,331	0.12%
2021/07/01	1	127.50	1	123.00	121.50	0	4,310	0.00%
2021/06/30	10	123.00	2	123.50	123.50	8	4,217	0.19%
2021/06/29	2	121.75	2	120.25	123.50	0	3,980	0.00%
2021/06/28	0	0.00	200	112.78	112.50	-200	3,692	-5.42%	大賣/鉅額交易
2021/06/25	12	113.00	1	113.00	114.00	11	3,720	0.30%
2021/06/24	3	111.50	100	112.14	111.00	-97	3,697	-2.62%
2021/06/23	0	0.00	5	110.50	110.00	-5	3,667	-0.14%
2021/06/22	1	105.50	0	0.00	108.50	1	3,669	0.03%
2021/06/21	2	106.25	0	0.00	105.50	2	3,627	0.06%
2021/06/18	0	0.00	8	108.38	108.50	-8	3,677	-0.22%
2021/06/08	0	0.00	5	105.00	104.00	-5	3,912	-0.13%
2021/06/07	0	0.00	210.2	104.26	108.00	-210.2	3,962	-5.30%	大賣/鉅額交易
2021/06/04	0	0.00	300	102.95	102.50	-300	4,095	-7.32%	大賣/鉅額交易
2021/06/02	0	0.00	0.2	104.00	104.00	-0.2	4,383	0.00%
2021/05/28	1	97.50	0	0.00	97.50	1	4,222	0.02%
2021/05/25	0	0.00	100	99.46	99.10	-100	4,220	-2.37%
2021/05/24	0	0.00	150	96.08	98.10	-150	4,214	-3.56%	大賣/鉅額交易
2021/05/21	0	0.00	450	94.63	94.90	-450	4,210	-10.69%	大賣/鉅額交易
2021/05/20	0	0.00	251	93.28	92.20	-251	4,221	-5.95%	大賣/鉅額交易
2021/05/19	0	0.00	3	94.33	94.60	-3	4,217	-0.07%
2021/05/17	0	0.00	0.4	88.80	89.10	-0.4	4,222	-0.01%
2021/05/12	0	0.00	21	97.98	92.30	-21	4,101	-0.51%
2021/05/11	0	0.00	8.6	107.26	102.50	-8.6	3,983	-0.22%
2021/05/10	2	114.50	0	0.00	113.00	2	3,907	0.05%
2021/05/07	2	117.75	0	0.00	117.50	2	3,902	0.05%
2021/05/04	0	0.00	2	121.00	116.00	-2	3,955	-0.05%
2021/04/29	3	126.50	10	126.00	123.50	-7	3,922	-0.18%
2021/04/27	0	0.00	2	127.25	127.50	-2	3,929	-0.05%
2021/04/23	0	0.00	12	123.50	123.00	-12	3,862	-0.31%
2021/04/22	0	0.00	3	127.33	123.00	-3	3,950	-0.08%
2021/04/21	0	0.00	5	129.80	128.00	-5	4,004	-0.12%
2021/04/20	0	0.00	3	134.50	136.00	-3	3,898	-0.08%
2021/04/19	13	129.92	17	132.62	134.00	-4	3,783	-0.11%
2021/04/15	0	0.00	24	122.17	122.50	-24	3,569	-0.67%
2021/04/14	0	0.00	1	120.50	121.00	-1	3,600	-0.03%
2021/04/12	0	0.00	10	121.50	120.00	-10	3,879	-0.26%
2021/04/09	0	0.00	1	124.00	123.00	-1	3,903	-0.03%
2021/04/07	0	0.00	2	125.00	124.00	-2	3,884	-0.05%
2021/04/06	4	124.75	0	0.00	124.00	4	3,883	0.10%
2021/04/01	3	123.50	24	123.40	123.50	-21	3,887	-0.54%
2021/03/31	1	125.50	5.8	125.67	125.50	-4.8	3,869	-0.13%
2021/03/30	3	129.17	0	0.00	128.00	3	3,847	0.08%
2021/03/29	4	128.50	20	127.75	127.50	-16	3,781	-0.42%
2021/03/26	0	0.00	5	127.20	126.50	-5	3,788	-0.13%
2021/03/25	5	129.40	0	0.00	127.50	5	3,772	0.13%
2021/03/24	0	0.00	2.2	126.32	126.00	-2.2	3,731	-0.06%
2021/03/23	2	128.50	4	127.00	126.50	-2	3,721	-0.05%
2021/03/22	9	126.00	0	0.00	126.50	9	3,646	0.25%
2021/03/19	63	126.00	0.2	126.26	126.00	62.8	3,650	1.72%
2021/03/18	0	0.00	15	124.67	126.00	-15	3,640	-0.41%
2021/03/16	0	0.00	1.1	127.18	123.00	-1.1	3,601	-0.03%
2021/03/15	0	0.00	0.3	128.00	129.50	-0.3	3,546	-0.01%
2021/03/12	0	0.00	5	126.90	127.00	-5	3,554	-0.14%
2021/03/11	30.7	126.83	3	126.50	128.00	27.7	3,526	0.79%
2021/03/10	21	123.57	334	124.60	127.00	-313	3,451	-9.07%	大賣/鉅額交易
2021/03/09	23	119.48	4	121.13	123.00	19	3,259	0.58%
2021/03/08	0	0.00	1	115.50	114.50	-1	3,061	-0.03%
2021/03/05	15.4	114.51	1	115.00	116.50	14.4	3,109	0.46%
2021/03/04	1	116.50	0.3	113.50	112.50	0.7	3,068	0.02%
2021/02/26	0	0.00	1	111.00	111.50	-1	3,101	-0.03%
2021/02/23	0	0.00	1	111.00	112.00	-1	3,110	-0.03%
2021/02/22	1	113.00	0	0.00	113.00	1	3,100	0.03%
2021/02/18	0	0.00	3	108.67	109.50	-3	3,109	-0.10%
2021/02/17	0	0.00	1	109.50	108.50	-1	3,109	-0.03%
2021/01/29	0	0.00	0.6	114.21	112.50	-0.6	3,301	-0.02%
2021/01/28	15	116.00	1.1	116.64	115.50	13.9	3,295	0.42%
2021/01/27	22	119.00	20	117.25	118.50	2	3,314	0.06%
2021/01/26	5	117.50	0	0.00	115.50	5	3,302	0.15%
2021/01/22	0	0.00	1	115.50	115.50	-1	3,345	-0.03%
2021/01/21	1	114.50	0	0.00	112.00	1	3,336	0.03%
2021/01/20	35	114.00	0.1	114.50	112.50	34.9	3,354	1.04%
2021/01/19	0	0.00	1	118.50	117.50	-1	3,320	-0.03%
2021/01/18	1	118.00	0	0.00	119.00	1	3,310	0.03%
2021/01/15	5	120.80	104.4	119.48	118.50	-99.4	3,295	-3.02%	大賣/
2021/01/14	21.1	123.95	3	125.50	124.50	18.1	3,177	0.57%
2021/01/12	0	0.00	3.1	119.60	117.50	-3.1	3,018	-0.10%
2021/01/11	0	0.00	8	118.13	119.00	-8	3,012	-0.27%
2021/01/08	2	118.00	1	117.50	117.50	1	2,992	0.03%
2021/01/07	2	119.00	0	0.00	119.00	2	2,966	0.07%
2021/01/06	1	122.00	2.2	124.55	119.50	-1.2	2,952	-0.04%
2021/01/04	0.3	117.50	0	0.00	117.50	0.3	2,677	0.01%
2020/12/28	2	114.75	0	0.00	114.50	2	2,635	0.08%
2020/12/25	0	0.00	5	114.00	114.00	-5	2,621	-0.19%
2020/12/24	5	113.50	0	0.00	113.00	5	2,621	0.19%
2020/12/22	1	111.00	2	111.00	111.00	-1	2,664	-0.04%
2020/12/16	1	112.00	8	111.50	112.00	-7	2,753	-0.25%
2020/12/15	0	0.00	105	110.53	109.00	-105	2,757	-3.81%	大賣/鉅額交易
2020/12/14	0	0.00	50	112.20	112.00	-50	2,793	-1.79%
2020/12/11	0	0.00	73	112.77	112.50	-73	2,815	-2.59%
2020/12/10	1	115.50	1	114.50	114.00	0	2,877	0.00%
2020/12/09	1	116.50	0	0.00	116.50	1	2,928	0.03%
2020/12/08	3	117.83	0	0.00	117.50	3	2,883	0.10%
2020/12/07	1	118.50	0	0.00	118.50	1	2,859	0.03%
2020/12/04	0	0.00	140	115.50	115.50	-140	2,824	-4.96%	大賣/鉅額交易
2020/12/03	0	0.00	3	117.50	116.50	-3	2,823	-0.11%
2020/12/02	0	0.00	2.1	118.58	118.50	-2.1	2,858	-0.07%
2020/12/01	8.2	117.55	0	0.00	118.00	8.2	2,921	0.28%
2020/11/30	0	0.00	32	114.34	113.50	-32	2,918	-1.10%
2020/11/26	1	113.50	1	115.00	115.00	0	3,599	0.00%
2020/11/25	0	0.00	2	110.50	110.50	-2	3,624	-0.06%
2020/11/24	0	0.00	2	111.50	111.50	-2	3,761	-0.05%
2020/11/20	0	0.00	1	110.00	110.00	-1	3,816	-0.03%
2020/11/19	0	0.00	2	109.50	109.50	-2	3,830	-0.05%
2020/11/17	1	111.50	12	110.88	110.00	-11	3,976	-0.28%
2020/11/16	1	109.50	0	0.00	109.50	1	4,141	0.02%
2020/11/13	0	0.00	3	108.17	108.00	-3	4,365	-0.07%
2020/11/12	0	0.00	1	109.50	109.50	-1	4,444	-0.02%
2020/11/10	0	0.00	1	110.50	110.00	-1	4,617	-0.02%
2020/11/09	0	0.00	203	110.96	111.00	-203	4,731	-4.29%	大賣/鉅額交易
2020/11/06	0	0.00	2	115.00	114.50	-2	4,700	-0.04%
2020/11/05	0	0.00	1	115.50	117.00	-1	4,779	-0.02%
2020/11/04	3	118.00	2	117.00	117.00	1	4,942	0.02%
2020/11/03	2	115.25	0	0.00	115.00	2	5,394	0.04%
2020/11/02	0	0.00	51	110.07	110.50	-51	5,623	-0.91%
2020/10/30	20	115.00	243	114.96	113.50	-223	5,708	-3.91%	大賣/鉅額交易
2020/10/29	1	117.50	152	115.66	117.50	-151	5,778	-2.61%	大賣/鉅額交易
2020/10/28	0	0.00	2	116.50	116.50	-2	5,863	-0.03%
2020/10/27	0	0.00	4	119.38	119.50	-4	6,171	-0.06%
2020/10/26	0	0.00	118	121.09	120.00	-118	6,258	-1.89%	大賣/鉅額交易
2020/10/23	0	0.00	162	121.97	122.00	-162	6,388	-2.54%	大賣/鉅額交易
2020/10/22	0	0.00	31	122.08	122.00	-31	6,686	-0.46%
2020/10/21	1	124.50	21	124.17	124.50	-20	6,929	-0.29%
2020/10/19	0	0.00	88	122.00	122.00	-88	7,645	-1.15%
2020/10/16	0	0.00	4	121.00	121.00	-4	8,560	-0.05%
2020/10/15	0	0.00	4	121.88	121.50	-4	9,069	-0.04%
2020/10/14	0	0.00	1	122.50	122.50	-1	9,184	-0.01%
2020/10/13	0	0.00	407	121.10	122.00	-407	9,417	-4.32%	大賣/鉅額交易
2020/10/12	0	0.00	151	121.61	122.50	-151	9,860	-1.53%	大賣/鉅額交易
2020/10/08	0	0.00	129	125.98	125.00	-129	9,995	-1.29%	大賣/鉅額交易
2020/10/07	0	0.00	1	128.00	127.50	-1	10,055	-0.01%
2020/10/06	4	127.88	1	126.50	127.50	3	10,192	0.03%
2020/10/05	1	125.50	3	124.50	125.50	-2	10,237	-0.02%
2020/09/30	0	0.00	4	124.13	124.50	-4	10,312	-0.04%
2020/09/29	1	125.00	2	124.50	125.00	-1	10,374	-0.01%
2020/09/28	187	124.69	0	0.00	125.00	187	10,511	1.78%	大買/鉅額交易
2020/09/25	5	122.50	10	120.85	122.00	-5	10,639	-0.05%
2020/09/24	0	0.00	11	124.73	122.50	-11	10,775	-0.10%
2020/09/23	0	0.00	1	128.50	128.50	-1	10,755	-0.01%
2020/09/22	0	0.00	50	130.06	129.50	-50	10,872	-0.46%
2020/09/21	2	133.00	6	131.50	130.50	-4	10,890	-0.04%
2020/09/18	0	0.00	1	133.50	133.50	-1	10,911	-0.01%
2020/09/17	4	135.88	10	135.40	134.00	-6	10,952	-0.05%
2020/09/16	2	134.75	1	136.00	134.50	1	10,910	0.01%
2020/09/15	29	133.97	1	134.00	134.00	28	10,929	0.26%
2020/09/14	53	128.49	2	128.25	131.50	51	10,917	0.47%
2020/09/11	0	0.00	1	129.50	129.50	-1	10,981	-0.01%
2020/09/10	3	131.00	3	130.00	130.50	0	11,090	0.00%
2020/09/09	5	130.70	3	128.67	131.50	2	11,193	0.02%
2020/09/08	1	129.50	3	130.00	130.00	-2	11,225	-0.02%
2020/09/07	2	132.50	4	131.63	131.50	-2	11,287	-0.02%
2020/09/04	8	132.81	7	130.07	135.00	1	11,405	0.01%
2020/09/03	2	133.25	10	132.75	131.50	-8	11,350	-0.07%
2020/09/02	13	134.46	563	134.24	134.00	-550	11,328	-4.86%	大賣/鉅額交易
2020/09/01	956	139.22	646	138.52	137.50	310	11,275	2.75%	大買/大賣/鉅額交易
2020/08/31	96	129.36	23	129.43	130.00	73	10,796	0.68%
2020/08/28	111	129.65	4	130.50	131.50	107	10,889	0.98%	大買/鉅額交易
2020/08/27	4	126.25	7	125.29	126.00	-3	10,962	-0.03%
2020/08/26	0	0.00	1	124.50	124.50	-1	11,319	-0.01%
2020/08/25	219	123.73	1	123.50	126.00	218	11,620	1.88%	大買/鉅額交易
2020/08/24	33	121.89	10	121.20	122.50	23	11,772	0.20%
2020/08/21	16	120.69	4	119.13	121.50	12	11,874	0.10%
2020/08/20	6	116.83	29	117.50	116.00	-23	11,894	-0.19%
2020/08/19	10	125.75	130	123.33	122.50	-120	11,893	-1.01%	大賣/鉅額交易
2020/08/18	9	131.06	125	131.51	129.00	-116	12,032	-0.96%	大賣/鉅額交易
2020/08/17	9	136.33	2	134.00	134.50	7	12,393	0.06%
2020/08/14	120	136.84	5	135.40	135.00	115	12,593	0.91%	大買/鉅額交易
2020/08/13	5	134.50	28	133.96	133.50	-23	12,455	-0.18%
2020/08/12	146	132.39	29	130.64	132.50	117	12,325	0.95%	大買/鉅額交易
2020/08/11	13	132.27	14	131.46	131.50	-1	12,285	-0.01%
2020/08/10	18	131.75	272	130.89	132.00	-254	12,368	-2.05%	大賣/鉅額交易
2020/08/07	28	133.54	186	137.94	129.50	-158	12,267	-1.29%	大賣/鉅額交易
2020/08/06	30	131.77	42	130.81	133.50	-12	11,784	-0.10%
2020/08/05	6	136.17	61	136.17	136.00	-55	11,551	-0.48%
2020/08/04	5	133.40	144	133.12	135.50	-139	11,474	-1.21%	大賣/鉅額交易
2020/08/03	4	134.75	5	134.30	133.50	-1	11,398	-0.01%
2020/07/31	91	137.66	1	134.50	137.50	90	11,367	0.79%
2020/07/30	4	131.25	5	130.70	132.00	-1	11,039	-0.01%
2020/07/29	31	130.40	0	0.00	131.00	31	10,973	0.28%
2020/07/28	17	132.12	170	131.76	128.50	-153	10,858	-1.41%	大賣/鉅額交易
2020/07/27	27	135.44	22	134.93	134.50	5	10,603	0.05%
2020/07/24	96	141.58	34	135.88	134.00	62	10,429	0.59%
2020/07/23	282	137.57	57	138.69	139.50	225	10,057	2.24%	大買/鉅額交易
2020/07/22	631	133.71	359	134.69	136.50	272	9,822	2.77%	大買/大賣/鉅額交易
2020/07/21	556	127.20	465	126.31	130.00	91	8,920	1.02%	大買/大賣/
2020/07/20	29	119.21	21	119.33	118.50	8	8,419	0.10%
2020/07/17	62	120.11	110	122.35	118.00	-48	8,331	-0.58%	大賣/
2020/07/16	202	119.76	48	119.71	122.00	154	8,114	1.90%	大買/鉅額交易
2020/07/15	43	116.60	4	116.13	115.50	39	7,685	0.51%
2020/07/14	12	115.08	27	115.35	112.50	-15	7,591	-0.20%
2020/07/13	42	116.90	1	117.50	117.50	41	7,548	0.54%
2020/07/10	112	113.69	10	112.60	111.50	102	7,434	1.37%	大買/鉅額交易
2020/07/09	3	116.00	14	115.82	115.00	-11	7,393	-0.15%
2020/07/08	11	116.91	7	115.57	116.50	4	7,346	0.05%
2020/07/07	9	117.94	7	116.36	115.00	2	7,287	0.03%
2020/07/06	11	120.27	21	121.24	119.50	-10	7,182	-0.14%
2020/07/03	34	118.82	16	120.38	120.00	18	7,072	0.25%
2020/07/02	3	115.83	6	115.17	115.50	-3	6,943	-0.04%
2020/07/01	18	115.81	5	115.00	116.00	13	6,917	0.19%
2020/06/30	2	112.00	1	112.00	112.50	1	6,796	0.01%
2020/06/29	0	0.00	4	110.13	110.00	-4	6,779	-0.06%
2020/06/24	4	111.25	0	0.00	112.00	4	6,751	0.06%
2020/06/23	1	109.50	65	109.57	109.50	-64	6,751	-0.95%
2020/06/22	2	111.25	24	109.54	110.50	-22	6,764	-0.33%
2020/06/19	9	111.67	37	111.49	111.00	-28	6,750	-0.41%
2020/06/18	38	113.29	19	113.05	114.00	19	6,698	0.28%
2020/06/17	2	109.00	148	108.86	108.50	-146	6,578	-2.22%	大賣/鉅額交易
2020/06/16	5	111.20	75	110.96	111.00	-70	6,491	-1.08%
2020/06/15	12	113.96	13	112.96	111.50	-1	6,449	-0.02%
2020/06/12	36	111.51	18	110.50	112.00	18	6,411	0.28%
2020/06/11	5	114.20	141	114.12	113.00	-136	6,364	-2.14%	大賣/鉅額交易
2020/06/10	9	120.83	12	119.67	119.50	-3	6,260	-0.05%
2020/06/09	11	122.32	21	121.21	121.50	-10	6,260	-0.16%
2020/06/08	11	123.27	16	122.31	121.00	-5	6,264	-0.08%
2020/06/05	13	122.27	30	122.38	121.50	-17	6,155	-0.28%
2020/06/04	19	120.74	38	122.20	120.50	-19	6,077	-0.31%
2020/06/03	51	122.33	29	122.47	124.50	22	5,954	0.37%
2020/06/02	233	120.41	245	119.14	123.00	-12	5,747	-0.21%	大買/大賣/
2020/06/01	148	119.00	19	117.68	116.00	129	5,326	2.42%	大買/鉅額交易
2020/05/29	44	114.03	21	113.14	113.50	23	5,002	0.46%
2020/05/28	10	112.70	43	111.95	109.00	-33	4,810	-0.69%
2020/05/27	30	113.58	11	111.64	112.00	19	4,665	0.41%
2020/05/26	117	114.11	32	114.86	114.00	85	4,554	1.87%	大買/
2020/05/25	63	113.98	22	114.52	116.50	41	4,357	0.94%
2020/05/22	43	109.15	21	108.86	107.50	22	3,983	0.55%
2020/05/21	14	104.50	1	104.50	104.50	13	3,506	0.37%
2020/05/20	102	95.00	0	0.00	95.10	102	3,249	3.14%	大買/鉅額交易
2020/05/19	1	95.90	84	95.04	94.90	-83	3,248	-2.56%
2020/05/18	10	95.46	39	96.62	94.60	-29	3,298	-0.88%
2020/05/15	50	99.80	108	98.84	97.80	-58	3,285	-1.77%	大賣/
2020/05/14	61	100.36	25	99.27	102.00	36	3,105	1.16%
2020/05/13	71	97.96	6	97.97	99.00	65	3,034	2.14%
2020/05/12	5	98.44	25	98.62	98.80	-20	3,018	-0.66%
2020/05/11	34	99.52	10	99.64	99.00	24	3,002	0.80%
2020/05/08	3	97.27	23	97.12	97.30	-20	2,944	-0.68%
2020/05/07	117	93.95	6	94.55	95.80	111	2,923	3.80%	大買/鉅額交易
2020/05/06	4	95.95	12	94.65	94.30	-8	2,866	-0.28%
2020/05/05	121	95.30	10	95.41	95.50	111	2,860	3.88%	大買/鉅額交易
2020/05/04	15	95.63	12	94.08	95.80	3	2,839	0.11%
2020/04/30	63	95.55	15	96.03	95.60	48	2,816	1.70%
2020/04/29	32	94.33	4	95.10	95.20	28	2,813	1.00%
2020/04/28	2	92.00	2	91.85	91.90	0	2,749	0.00%
2020/04/27	6	93.78	6	93.03	92.90	0	2,796	0.00%
2020/04/24	16	89.15	1	89.00	90.30	15	2,685	0.56%
2020/04/23	0	0.00	12	88.72	88.40	-12	2,680	-0.45%
2020/04/22	15	87.25	0	0.00	88.20	15	2,666	0.56%
2020/04/21	1	86.00	5	86.42	85.80	-4	2,634	-0.15%
2020/04/20	4	88.48	2	89.40	89.20	2	2,606	0.08%
2020/04/17	23	89.36	49	89.84	87.40	-26	2,588	-1.00%
2020/04/16	27	87.32	33	86.28	87.30	-6	2,506	-0.24%
2020/04/15	1	85.80	1	85.50	85.50	0	2,469	0.00%
2020/04/13	2	85.00	1	83.80	83.70	1	2,483	0.04%
2020/04/09	2	84.75	3	83.87	83.10	-1	2,533	-0.04%
2020/04/08	2	84.80	1	84.10	85.20	1	2,553	0.04%
2020/04/07	4	83.88	1	84.20	84.20	3	2,538	0.12%
2020/04/01	1	80.30	1	78.90	80.30	0	2,512	0.00%
2020/03/31	1	79.80	0	0.00	79.40	1	2,615	0.04%
2020/03/30	1	77.80	1	76.60	78.50	0	2,623	0.00%
2020/03/27	2	80.75	55	79.82	78.30	-53	2,614	-2.03%
2020/03/26	54	76.39	1	76.00	78.30	53	2,580	2.05%
2020/03/25	2	77.10	0	0.00	76.20	2	2,556	0.08%
2020/03/24	3	73.37	0	0.00	73.30	3	2,532	0.12%
2020/03/23	1	69.20	2	66.30	68.60	-1	2,516	-0.04%
2020/03/20	2	68.70	0	0.00	69.70	2	2,545	0.08%
2020/03/19	0	0.00	2	66.90	63.40	-2	2,557	-0.08%
2020/03/18	0	0.00	2	72.65	70.40	-2	2,483	-0.08%
2020/03/17	1	75.40	3	73.33	72.60	-2	2,468	-0.08%
2020/03/16	3	77.50	3	75.90	73.80	0	2,427	0.00%
2020/03/13	1	73.30	5	72.74	73.60	-4	2,353	-0.17%
2020/03/12	0	0.00	14	83.12	79.90	-14	2,294	-0.61%
2020/03/11	1	90.30	3	88.43	88.60	-2	2,257	-0.09%
2020/03/10	5	88.86	2	87.45	89.90	3	2,313	0.13%
2020/03/09	1	91.00	10	92.11	89.10	-9	2,476	-0.36%
2020/03/06	5	97.28	6	96.73	95.90	-1	2,480	-0.04%
2020/03/05	5	98.94	9	98.19	98.00	-4	2,527	-0.16%
2020/03/04	1	98.50	4	97.98	97.80	-3	2,543	-0.12%
2020/03/03	4	99.95	2	99.10	99.10	2	2,584	0.08%
2020/03/02	4	98.88	6	97.63	97.90	-2	2,576	-0.08%
2020/02/27	0	0.00	9	99.80	98.20	-9	2,568	-0.35%
2020/02/26	2	102.50	7	101.86	102.00	-5	2,558	-0.20%
2020/02/25	9	102.22	0	0.00	103.00	9	2,563	0.35%
2020/02/24	0	0.00	9	101.61	101.50	-9	2,575	-0.35%
2020/02/21	3	103.67	2	103.25	103.50	1	2,588	0.04%
2020/02/20	5	103.40	9	103.06	103.00	-4	2,607	-0.15%
2020/02/19	9	105.00	7	104.79	103.50	2	2,687	0.07%
2020/02/18	8	102.31	3	102.00	103.00	5	2,677	0.19%
2020/02/17	1	101.50	4	101.63	101.50	-3	2,705	-0.11%
2020/02/14	2	101.75	3	102.00	101.50	-1	2,749	-0.04%
2020/02/13	2	102.50	10	100.60	100.50	-8	2,869	-0.28%
2020/02/12	12	100.67	0	0.00	101.50	12	2,945	0.41%
2020/02/11	7	98.46	2	99.00	98.80	5	3,013	0.17%
2020/02/10	4	96.65	8	95.84	96.10	-4	3,287	-0.12%
2020/02/07	0	0.00	9	98.42	97.50	-9	3,404	-0.26%
2020/02/05	3	101.50	119	100.45	100.00	-116	3,669	-3.16%	大賣/鉅額交易
2020/02/04	17	101.35	4	101.50	102.00	13	3,755	0.35%
2020/02/03	99	98.99	11	96.29	99.20	88	3,785	2.32%
2020/01/31	4	101.88	8	100.85	101.00	-4	3,780	-0.11%
2020/01/30	3	101.00	23	101.56	101.00	-20	3,927	-0.51%
2020/01/20	3	111.00	19	110.68	110.50	-16	3,904	-0.41%
2020/01/17	17	111.71	7	111.07	110.50	10	3,942	0.25%
2020/01/16	6	109.92	7	110.00	110.00	-1	3,947	-0.03%
2020/01/15	7	110.21	4	109.50	109.50	3	3,989	0.08%
2020/01/14	3	110.50	9	109.94	110.00	-6	4,072	-0.15%
2020/01/13	17	108.88	1	108.50	108.50	16	4,115	0.39%
2020/01/10	0	0.00	1	106.50	106.00	-1	4,140	-0.02%
2020/01/09	5	106.50	1	106.50	107.00	4	4,187	0.10%
2020/01/08	2	106.25	4	105.25	105.00	-2	4,297	-0.05%
2020/01/07	2	106.75	30	106.65	107.00	-28	4,565	-0.61%
2020/01/06	5	110.10	9	109.61	109.00	-4	4,585	-0.09%
2020/01/03	7	112.36	34	112.91	112.50	-27	4,574	-0.59%
2020/01/02	26	114.85	4	114.25	114.00	22	4,556	0.48%
2019/12/31	3	112.83	8	112.19	113.00	-5	4,549	-0.11%
2019/12/30	13	112.50	12	112.50	112.00	1	4,654	0.02%
2019/12/27	22	113.25	53	112.29	113.50	-31	4,644	-0.67%
2019/12/26	33	113.52	4	112.88	113.00	29	4,617	0.63%
2019/12/25	21	111.02	0	0.00	111.00	21	4,522	0.46%
2019/12/24	1	109.00	0	0.00	108.50	1	4,542	0.02%
2019/12/23	5	109.40	8	109.63	108.50	-3	4,561	-0.07%
2019/12/20	3	111.50	6	110.92	111.50	-3	4,551	-0.07%
2019/12/19	9	111.50	13	110.58	111.00	-4	4,548	-0.09%
2019/12/18	7	110.43	2	110.25	110.50	5	4,552	0.11%
2019/12/17	7	111.07	18.8	110.37	110.00	-11.8	4,641	-0.26%
2019/12/16	29	108.74	3	109.00	109.50	26	4,607	0.56%
2019/12/13	3	108.33	3	107.00	107.00	0	4,581	0.00%
2019/12/12	4	109.00	6	108.17	108.00	-2	4,586	-0.04%
2019/12/11	4	108.50	2	107.75	108.50	2	4,576	0.04%
2019/12/10	3	107.67	2	107.50	108.00	1	4,598	0.02%
2019/12/09	4	108.00	7	107.21	106.50	-3	4,602	-0.07%
2019/12/06	13	107.54	2	108.00	107.50	11	4,598	0.24%
2019/12/05	19	108.11	17	107.76	108.00	2	4,577	0.04%
2019/12/04	7	109.00	17	107.38	105.50	-10	4,551	-0.22%
2019/12/03	22	106.80	16	107.03	106.50	6	4,388	0.14%
2019/12/02	10	106.65	4	106.00	108.50	6	4,339	0.14%
2019/11/29	2	105.25	8	104.31	105.50	-6	4,296	-0.14%
2019/11/28	8	104.69	1	104.50	104.50	7	4,313	0.16%
2019/11/27	2	103.50	0	0.00	103.50	2	4,355	0.05%
2019/11/26	1	103.50	1	103.00	103.00	0	4,669	0.00%
2019/11/25	7	103.21	3	103.00	103.00	4	4,724	0.08%
2019/11/22	3	102.50	1	102.00	102.50	2	4,760	0.04%
2019/11/21	105	101.47	3	101.17	101.50	102	4,814	2.12%	大買/鉅額交易
2019/11/20	0	0.00	1	101.00	101.50	-1	4,856	-0.02%
2019/11/19	9	102.17	1	102.00	102.00	8	4,897	0.16%
2019/11/18	102	101.51	3	101.67	101.00	99	4,930	2.01%	大買/
2019/11/15	9	102.00	6	102.08	104.00	3	4,943	0.06%
2019/11/14	2	99.55	6	99.65	99.30	-4	4,983	-0.08%
2019/11/13	4	101.50	7	101.36	100.50	-3	5,019	-0.06%
2019/11/12	16	102.28	12	101.42	103.50	4	5,072	0.08%
2019/11/11	1	103.00	7	102.57	101.00	-6	5,122	-0.12%
2019/11/08	15	105.77	208	104.50	105.50	-193	5,198	-3.71%	大賣/鉅額交易
2019/11/07	9	106.50	179	107.67	106.50	-170	5,292	-3.21%	大賣/鉅額交易
2019/11/06	6	115.83	14	115.86	114.50	-8	5,073	-0.16%
2019/11/05	6	119.00	6	118.58	118.50	0	5,066	0.00%
2019/11/04	25	119.92	8	119.94	119.00	17	5,250	0.32%
2019/11/01	23	117.33	18	116.67	117.50	5	5,159	0.10%
2019/10/31	3	115.33	10	115.65	114.50	-7	5,222	-0.13%
2019/10/30	6	115.50	4	115.50	115.50	2	5,380	0.04%
2019/10/29	18	116.81	12	115.67	114.50	6	5,524	0.11%
2019/10/28	3	115.33	1	114.00	114.00	2	5,422	0.04%
2019/10/25	0	0.00	1	113.50	113.50	-1	5,410	-0.02%
2019/10/24	4	114.75	1	115.00	115.00	3	5,457	0.05%
2019/10/23	3	113.00	7	113.79	112.50	-4	5,474	-0.07%
2019/10/22	4	116.63	5	114.60	114.00	-1	5,482	-0.02%
2019/10/21	2	113.50	16	112.81	114.00	-14	5,434	-0.26%
2019/10/18	2	115.25	7	113.64	114.50	-5	5,426	-0.09%
2019/10/17	15	113.53	18	113.33	114.00	-3	5,422	-0.06%
2019/10/16	9	113.06	12	113.17	112.50	-3	5,468	-0.05%
2019/10/15	198	115.17	10	114.20	115.50	188	5,395	3.48%	大買/鉅額交易
2019/10/14	9	109.89	2	109.50	109.50	7	5,187	0.13%
2019/10/09	0	0.00	6	106.42	107.00	-6	5,140	-0.12%
2019/10/08	0	0.00	148	107.50	106.50	-148	5,135	-2.88%	大賣/鉅額交易
2019/10/07	5	109.40	6	109.75	108.50	-1	5,158	-0.02%
2019/10/04	24	110.44	19	110.97	110.50	5	5,126	0.10%
2019/10/03	3	106.17	0	0.00	107.00	3	5,037	0.06%
2019/10/02	3	106.17	200	106.00	106.50	-197	5,069	-3.89%	大賣/鉅額交易
2019/10/01	2	105.25	304	105.12	106.00	-302	5,084	-5.94%	大賣/鉅額交易
2019/09/27	3	105.50	4	104.75	104.50	-1	5,162	-0.02%
2019/09/26	8	109.38	1	108.00	108.00	7	5,268	0.13%
2019/09/25	3	108.83	2	108.50	108.50	1	5,527	0.02%
2019/09/24	0	0.00	1	109.50	109.50	-1	5,571	-0.02%
2019/09/23	2	110.00	1	109.50	110.00	1	5,574	0.02%
2019/09/20	15	110.20	0	0.00	110.00	15	5,569	0.27%
2019/09/19	2	108.25	0	0.00	107.50	2	5,471	0.04%
2019/09/18	6	108.92	15	108.03	108.00	-9	5,468	-0.16%
2019/09/17	1	108.00	0	0.00	108.00	1	5,495	0.02%
2019/09/16	2	107.25	8	106.56	107.00	-6	5,517	-0.11%
2019/09/12	2	108.00	1	107.50	107.50	1	5,548	0.02%
2019/09/11	1	107.50	0	0.00	107.00	1	5,573	0.02%
2019/09/10	2	106.75	4	105.50	107.00	-2	5,597	-0.04%
2019/09/09	3	107.17	2	106.25	106.50	1	5,605	0.02%
2019/09/06	3	107.50	208	106.50	106.00	-205	5,599	-3.66%	大賣/鉅額交易
2019/09/05	6	106.00	12	105.54	105.50	-6	5,584	-0.11%
2019/09/04	1	105.00	0	0.00	105.00	1	5,594	0.02%
2019/09/03	2	105.25	7	105.14	104.50	-5	5,692	-0.09%
2019/09/02	7	104.57	0	0.00	105.50	7	5,694	0.12%
2019/08/30	6	103.50	0	0.00	103.00	6	5,693	0.11%
2019/08/29	3	103.17	984	103.01	102.00	-981	5,648	-17.37%	大賣/鉅額交易
2019/08/28	1	114.00	205	111.86	111.00	-204	5,357	-3.81%	大賣/鉅額交易
2019/08/27	6	113.83	201	112.83	113.00	-195	5,333	-3.66%	大賣/鉅額交易
2019/08/26	1	112.50	207	112.29	111.50	-206	5,369	-3.84%	大賣/鉅額交易
2019/08/23	12	117.00	14	115.57	115.50	-2	5,506	-0.04%
2019/08/22	4	116.75	5	115.50	115.00	-1	5,504	-0.02%
2019/08/21	8	116.50	3	116.50	117.00	5	5,455	0.09%
2019/08/20	4	118.88	19	116.63	115.00	-15	5,406	-0.28%
2019/08/19	4	117.38	8	116.50	117.50	-4	5,331	-0.08%
2019/08/16	8	116.31	4	115.75	115.50	4	5,295	0.08%
2019/08/15	8	115.25	34	113.46	116.50	-26	5,240	-0.50%
2019/08/14	46	115.84	1	116.00	115.50	45	5,166	0.87%
2019/08/12	1	112.50	0	0.00	112.50	1	4,893	0.02%
2019/08/08	3	107.00	0	0.00	108.50	3	4,765	0.06%
2019/08/07	2	109.50	26	108.31	105.50	-24	4,739	-0.51%
2019/08/06	32	106.33	36	107.69	108.00	-4	4,698	-0.09%
2019/08/05	28	109.41	1	110.50	110.50	27	4,505	0.60%
2019/08/02	0	0.00	14	108.79	107.00	-14	4,501	-0.31%
2019/08/01	3	116.33	73	114.60	114.00	-70	4,473	-1.56%
2019/07/31	77	113.49	4	115.63	116.00	73	4,434	1.65%
2019/07/30	2	113.50	5	109.50	108.50	-3	4,454	-0.07%
2019/07/29	2	112.50	0	0.00	112.00	2	4,464	0.04%
2019/07/26	2	113.00	1	112.50	112.50	1	4,483	0.02%
2019/07/25	3	110.83	4	109.88	111.00	-1	4,420	-0.02%
2019/07/24	4	110.00	1	110.50	110.50	3	4,417	0.07%
2019/07/23	5	108.10	1	107.00	107.00	4	4,453	0.09%
2019/07/22	0	0.00	6	105.83	105.50	-6	4,471	-0.13%
2019/07/19	1	110.00	0	0.00	107.50	1	4,466	0.02%
2019/07/18	81	109.30	5	109.50	108.50	76	4,515	1.68%
2019/07/17	0	0.00	1	111.00	112.00	-1	4,528	-0.02%
2019/07/16	2	111.25	0	0.00	111.00	2	4,675	0.04%
2019/07/15	1	110.00	2	109.50	109.50	-1	4,692	-0.02%
2019/07/11	5	109.70	3	108.67	109.50	2	5,055	0.04%
2019/07/10	1	107.00	2	105.75	107.00	-1	5,249	-0.02%
2019/07/09	10	106.00	4	106.13	105.50	6	5,295	0.11%
2019/07/08	0	0.00	14	108.14	108.00	-14	5,316	-0.26%
2019/07/05	8	110.50	7	109.79	110.50	1	5,400	0.02%
2019/07/04	9	112.22	4	110.50	110.00	5	5,454	0.09%
2019/07/03	15	110.30	4	111.50	108.50	11	5,585	0.20%
2019/07/02	15	108.93	12	108.92	110.50	3	5,647	0.05%
2019/07/01	6	104.83	1	104.00	104.00	5	5,436	0.09%
2019/06/28	0	0.00	500	102.20	101.50	-500	5,469	-9.14%	大賣/鉅額交易
2019/06/27	2	104.00	0	0.00	102.50	2	5,553	0.04%
2019/06/26	1	103.50	2	103.00	102.50	-1	5,583	-0.02%
2019/06/25	34	102.82	6	103.50	102.50	28	5,622	0.50%
2019/06/24	5	104.20	3	104.17	104.50	2	5,653	0.04%
2019/06/21	3	102.50	15	103.53	103.00	-12	5,637	-0.21%
2019/06/20	5	102.20	0	0.00	104.00	5	5,660	0.09%
2019/06/19	3	101.17	6	100.50	101.00	-3	5,717	-0.05%
2019/06/18	11	103.23	0	0.00	102.50	11	5,717	0.19%
2019/06/17	0	0.00	1	103.00	103.00	-1	5,767	-0.02%
2019/06/14	4	102.50	0	0.00	102.50	4	6,003	0.07%
2019/06/13	0	0.00	2	101.25	101.00	-2	6,138	-0.03%
2019/06/12	0	0.00	1	102.00	102.50	-1	6,269	-0.02%
2019/06/11	5	103.20	1	102.50	102.50	4	6,327	0.06%
2019/06/10	1	100.00	0	0.00	99.40	1	6,364	0.02%
2019/06/06	1	99.20	3	98.47	98.10	-2	6,579	-0.03%
2019/06/05	3	101.83	1	99.50	99.30	2	6,965	0.03%
2019/06/04	1	100.00	2	99.75	99.50	-1	7,446	-0.01%
2019/06/03	1	99.10	1	98.30	99.00	0	7,636	0.00%
2019/05/31	5	99.22	5	99.64	100.00	0	7,727	0.00%
2019/05/30	50	100.36	45	100.26	100.50	5	7,846	0.06%
2019/05/29	23	96.46	22	96.07	96.60	1	7,667	0.01%
2019/05/27	1	92.20	1	92.40	92.60	0	7,758	0.00%
2019/05/24	2	91.35	2	91.35	91.30	0	7,820	0.00%
2019/05/23	3	91.60	4	91.45	90.00	-1	7,851	-0.01%
2019/05/22	1	96.60	3	95.80	94.20	-2	8,058	-0.02%
2019/05/21	1	94.50	1	93.40	96.00	0	8,096	0.00%
2019/05/20	2	95.45	3	94.37	94.10	-1	8,124	-0.01%
2019/05/17	6	95.72	3	95.10	95.00	3	8,145	0.04%
2019/05/16	1	97.00	55	96.42	94.40	-54	8,145	-0.66%
2019/05/15	2	97.90	3	97.67	97.40	-1	8,158	-0.01%
2019/05/14	51	94.08	1	97.30	97.30	50	8,228	0.61%
2019/05/13	1	99.70	2	97.15	95.70	-1	8,257	-0.01%
2019/05/10	2	101.60	33	99.17	99.00	-31	8,262	-0.38%
2019/05/09	9	106.17	0	0.00	101.00	9	8,387	0.11%
2019/05/08	32	109.91	3	107.83	107.50	29	8,408	0.34%
2019/05/07	3	116.50	0	0.00	112.00	3	8,469	0.04%
2019/05/06	2	118.00	5	117.60	116.50	-3	8,308	-0.04%
2019/05/03	2	122.50	80	122.00	122.50	-78	8,259	-0.94%
2019/05/02	0	0.00	3	120.50	121.00	-3	8,229	-0.04%
2019/04/30	5	118.80	2	118.00	119.50	3	8,215	0.04%
2019/04/29	7	124.93	40	122.00	118.00	-33	8,196	-0.40%
2019/04/26	0	0.00	3	124.50	124.50	-3	8,140	-0.04%
2019/04/25	40	127.50	30	128.00	128.00	10	8,155	0.12%
2019/04/24	1	127.50	2	127.75	128.00	-1	8,152	-0.01%
2019/04/23	0	0.00	8	130.56	131.00	-8	8,119	-0.10%
2019/04/22	6	130.67	9	130.39	131.50	-3	8,109	-0.04%
2019/04/19	1	128.50	0	0.00	126.00	1	8,035	0.01%
2019/04/18	5	130.20	9	131.22	125.00	-4	7,974	-0.05%
2019/04/17	10	129.50	10	128.80	129.50	0	7,900	0.00%
2019/04/16	11	126.64	17	126.00	131.00	-6	7,798	-0.08%
2019/04/15	36	123.99	32	123.00	123.50	4	7,596	0.05%
2019/04/12	4	123.00	7	122.14	122.00	-3	7,584	-0.04%
2019/04/11	17	124.68	6	123.58	122.00	11	7,591	0.14%
2019/04/10	5	121.70	9	120.67	122.00	-4	7,474	-0.05%
2019/04/09	78	123.35	51	125.71	121.50	27	7,403	0.36%
2019/04/08	56	124.17	17	123.97	124.50	39	7,185	0.54%
2019/04/03	5	119.70	2	119.00	119.00	3	6,979	0.04%
2019/04/02	3	118.50	11	117.68	117.50	-8	6,933	-0.12%
2019/04/01	6	118.42	22	117.52	118.50	-16	6,851	-0.23%
2019/03/29	0	0.00	36	116.19	115.00	-36	6,751	-0.53%
2019/03/28	22	117.41	3	117.00	115.50	19	6,743	0.28%
2019/03/27	20	120.70	1	120.00	119.50	19	6,748	0.28%
2019/03/26	27	118.54	0	0.00	118.00	27	6,753	0.40%
2019/03/25	8	115.94	9	116.06	116.50	-1	6,752	-0.01%
2019/03/22	7	121.93	387	120.70	119.50	-380	6,696	-5.67%	大賣/鉅額交易
2019/03/21	13	122.35	3	122.00	122.00	10	6,628	0.15%
2019/03/20	34	123.56	84	122.14	121.50	-50	6,608	-0.76%
2019/03/19	41	126.68	58	124.43	124.50	-17	6,567	-0.26%
2019/03/18	67	122.51	21	122.48	122.00	46	6,326	0.73%
2019/03/15	33	122.48	42	121.15	119.50	-9	6,244	-0.14%
2019/03/14	28	121.38	9	121.50	122.00	19	6,145	0.31%
2019/03/13	5	122.00	3	119.83	121.50	2	6,204	0.03%
2019/03/12	6	122.67	8	123.50	120.50	-2	6,147	-0.03%
2019/03/11	38	122.16	44	122.23	123.50	-6	6,032	-0.10%
2019/03/08	98	116.54	187	116.34	121.00	-89	5,917	-1.50%	大賣/
2019/03/07	60	114.96	80	116.38	111.50	-20	5,946	-0.34%
2019/03/06	137	112.84	63	113.35	115.00	74	5,825	1.27%	大買/
2019/03/05	16	114.31	150	112.97	112.00	-134	5,821	-2.30%	大賣/鉅額交易
2019/03/04	4	107.88	0	0.00	108.50	4	5,722	0.07%
2019/02/27	70	107.96	25	106.98	107.50	45	5,815	0.77%
2019/02/26	62	113.74	21	110.14	110.00	41	5,800	0.71%
2019/02/25	96	115.30	405	115.03	115.00	-309	5,793	-5.33%	大賣/鉅額交易
2019/02/22	3	114.17	17	113.32	113.50	-14	5,782	-0.24%
2019/02/21	63	115.44	122	114.02	114.00	-59	5,915	-1.00%	大賣/
2019/02/20	41	109.49	0	0.00	108.50	41	5,700	0.72%
2019/02/19	121	108.40	0	0.00	108.50	121	5,692	2.13%	大買/鉅額交易
2019/02/18	3	106.33	5	106.40	106.50	-2	5,713	-0.04%
2019/02/15	3	105.50	5	104.50	104.00	-2	5,808	-0.03%
2019/02/14	8	108.19	0	0.00	107.50	8	5,874	0.14%
2019/02/13	0	0.00	21	106.83	106.00	-21	5,926	-0.35%
2019/02/12	20	109.05	8	107.50	111.00	12	5,899	0.20%
2019/02/11	6	107.42	0	0.00	106.00	6	5,898	0.10%
2019/01/30	81	109.49	85	107.76	104.50	-4	5,926	-0.07%
2019/01/29	3	105.33	69	104.28	106.50	-66	5,859	-1.13%
2019/01/28	48	103.89	34	104.10	103.50	14	5,776	0.24%
2019/01/25	48	98.53	23	98.75	97.80	25	5,723	0.44%
2019/01/24	8	96.79	11	97.39	97.60	-3	5,816	-0.05%
2019/01/23	1	97.50	2	97.50	97.10	-1	5,890	-0.02%
2019/01/21	22	97.75	2	96.90	97.90	20	5,956	0.34%
2019/01/18	0	0.00	4	95.70	96.10	-4	6,054	-0.07%
2019/01/17	5	95.24	0	0.00	94.40	5	6,189	0.08%
2019/01/16	0	0.00	2	98.55	96.70	-2	6,297	-0.03%
2019/01/15	8	98.13	2	98.60	98.50	6	6,356	0.09%
2019/01/14	0	0.00	1	99.10	96.40	-1	6,442	-0.02%
2019/01/11	11	97.04	38	96.41	97.00	-27	6,424	-0.42%
2019/01/10	12	95.38	17	94.75	94.80	-5	6,384	-0.08%
2019/01/09	19	95.24	1	96.00	94.80	18	6,452	0.28%
2019/01/08	5	93.52	1	93.00	92.50	4	6,430	0.06%
2019/01/07	11	92.95	5	93.88	94.10	6	6,434	0.09%
2019/01/04	0	0.00	2	82.20	85.60	-2	6,603	-0.03%
2019/01/03	3	87.23	5	87.66	86.20	-2	6,593	-0.03%
2019/01/02	0	0.00	23	89.71	89.30	-23	6,852	-0.34%
2018/12/28	1	90.50	0	0.00	90.00	1	6,988	0.01%
2018/12/27	0	0.00	1	91.20	90.50	-1	7,115	-0.01%
2018/12/24	2	93.20	0	0.00	93.20	2	7,331	0.03%
2018/12/22	3	91.57	0	0.00	91.40	3	7,465	0.04%
2018/12/21	0	0.00	9	91.02	92.20	-9	7,541	-0.12%
2018/12/20	1	91.10	2	94.05	91.20	-1	7,569	-0.01%
2018/12/19	1	97.50	2	97.75	94.20	-1	7,674	-0.01%
2018/12/18	1	95.70	1	96.10	96.10	0	7,724	0.00%
2018/12/14	0	0.00	1	93.30	94.40	-1	8,213	-0.01%
2018/12/13	3	95.10	0	0.00	95.10	3	8,280	0.04%
2018/12/12	4	96.80	21	96.34	97.10	-17	8,388	-0.20%
2018/12/11	3	93.83	5	93.20	93.60	-2	8,382	-0.02%
2018/12/10	5	92.00	4	93.05	92.20	1	8,455	0.01%
2018/12/07	2	98.85	0	0.00	97.70	2	8,502	0.02%
2018/12/06	36	97.83	23	97.20	96.70	13	8,533	0.15%
2018/12/05	0	0.00	7	103.00	104.00	-7	8,499	-0.08%
2018/12/04	3	108.00	1	107.00	107.00	2	8,601	0.02%
2018/12/03	3	107.83	2	109.50	109.00	1	8,778	0.01%
2018/11/30	48	103.40	43	103.74	103.00	5	8,841	0.06%
2018/11/29	2	97.10	2	97.90	96.90	0	8,481	0.00%
2018/11/28	25	93.50	23	95.14	95.70	2	8,784	0.02%
2018/11/27	1	91.00	1	91.00	91.80	0	8,883	0.00%
2018/11/26	0	0.00	1	87.80	88.60	-1	9,111	-0.01%
2018/11/23	18	91.04	8	90.13	89.70	10	9,063	0.11%
2018/11/22	0	0.00	11	93.36	91.40	-11	9,103	-0.12%
2018/11/20	2	93.00	2	93.80	93.60	0	9,154	0.00%
2018/11/19	16	92.02	2	93.70	93.30	14	8,987	0.16%
2018/11/16	9	92.58	1	90.20	90.20	8	8,948	0.09%
2018/11/15	1	91.70	1	88.50	91.70	0	8,968	0.00%
2018/11/14	16	92.69	17	93.76	90.20	-1	8,919	-0.01%
2018/11/13	1	92.40	3	89.03	92.80	-2	8,820	-0.02%
2018/11/12	0	0.00	1	94.50	94.60	-1	8,743	-0.01%
2018/11/09	1	98.80	1	97.00	98.80	0	8,698	0.00%
2018/11/08	0	0.00	3	103.00	98.20	-3	8,690	-0.03%
2018/11/06	17	104.85	12	106.67	100.00	5	8,741	0.06%
2018/11/05	10	100.00	2	100.50	101.00	8	8,596	0.09%
2018/11/02	0	0.00	11	101.05	103.50	-11	8,613	-0.13%
2018/11/01	1	106.50	5	106.40	106.50	-4	8,549	-0.05%
2018/10/31	16	101.97	5	101.80	102.50	11	8,581	0.13%
2018/10/30	0	0.00	1	96.30	96.50	-1	8,636	-0.01%
2018/10/26	0	0.00	2	93.55	93.60	-2	8,720	-0.02%
2018/10/25	30	96.60	10	96.24	94.40	20	8,792	0.23%
2018/10/24	21	105.38	308	107.99	104.00	-287	8,961	-3.20%	大賣/鉅額交易
2018/10/23	3	115.67	9	114.39	112.00	-6	8,839	-0.07%
2018/10/22	45	116.70	21	117.19	118.00	24	8,868	0.27%
2018/10/19	1	110.00	1	108.50	112.00	0	8,768	0.00%
2018/10/18	38	114.08	5	113.00	111.00	33	8,738	0.38%
2018/10/17	6	114.50	5	111.80	111.50	1	8,765	0.01%
2018/10/16	2	115.00	6	112.00	111.50	-4	8,813	-0.05%
2018/10/15	3	113.17	4	108.13	114.00	-1	8,805	-0.01%
2018/10/12	1	109.00	6	107.08	110.50	-5	8,895	-0.06%
2018/10/11	1	105.00	11	105.59	105.00	-10	8,925	-0.11%
2018/10/09	1	118.00	18	120.58	116.50	-17	9,021	-0.19%
2018/10/08	39	131.69	25	129.80	129.00	14	8,845	0.16%
2018/10/05	14	127.61	12	126.54	127.00	2	8,806	0.02%
2018/10/04	2	133.50	0	0.00	134.00	2	8,756	0.02%
2018/10/03	4	134.38	12	133.75	132.00	-8	8,749	-0.09%
2018/10/02	7	136.21	12	135.42	134.00	-5	8,704	-0.06%
2018/10/01	14	135.21	9	135.33	135.50	5	8,647	0.06%
2018/09/28	5	130.00	4	130.13	129.00	1	8,659	0.01%
2018/09/27	82	126.73	2	127.00	126.50	80	8,729	0.92%
2018/09/26	28	131.36	9	128.00	128.00	19	8,715	0.22%
2018/09/25	7	127.93	5	126.00	129.00	2	8,638	0.02%
2018/09/21	30	128.10	11	128.00	129.00	19	8,606	0.22%
2018/09/20	119	127.11	19	123.29	123.50	100	8,533	1.17%	大買/
2018/09/19	4	135.00	0	0.00	131.50	4	8,224	0.05%
2018/09/18	42	138.18	12	134.13	131.50	30	8,197	0.37%
2018/09/17	34	139.94	23	140.00	140.50	11	8,120	0.14%
2018/09/14	11	139.59	4	139.13	143.00	7	8,109	0.09%
2018/09/13	40	136.25	3	136.33	135.50	37	8,062	0.46%
2018/09/12	32	139.78	2	139.50	140.00	30	8,028	0.37%
2018/09/11	12	141.67	2	142.50	142.50	10	8,086	0.12%
2018/09/10	0	0.00	2	140.50	139.00	-2	8,060	-0.02%
2018/09/07	5	150.30	5	147.10	146.50	0	7,916	0.00%
2018/09/06	3	152.50	14	158.89	151.50	-11	7,744	-0.14%
2018/09/05	6	168.50	109	166.50	168.00	-103	7,470	-1.38%	大賣/鉅額交易
2018/09/04	23	163.48	34	162.53	166.50	-11	7,414	-0.15%
2018/09/03	4	173.13	23	172.83	171.50	-19	7,120	-0.27%
2018/08/31	21	195.26	26	194.77	190.50	-5	7,035	-0.07%
2018/08/30	6	200.08	2	201.50	201.50	4	7,098	0.06%
2018/08/29	16	202.41	1	201.50	201.50	15	7,421	0.20%
2018/08/28	13	203.73	6	201.50	200.50	7	7,395	0.09%
2018/08/27	9	195.89	1	194.50	198.00	8	7,365	0.11%
2018/08/24	3	192.00	0	0.00	192.00	3	7,364	0.04%
2018/08/23	2	192.50	1	193.00	192.00	1	7,421	0.01%
2018/08/22	5	196.10	46	194.96	193.50	-41	7,470	-0.55%
2018/08/21	1	189.50	1	189.50	191.50	0	7,620	0.00%
2018/08/20	2	190.00	2	187.50	187.00	0	7,684	0.00%
2018/08/17	2	193.50	2	191.50	187.00	0	7,721	0.00%
2018/08/16	1	187.50	12	185.96	190.00	-11	7,759	-0.14%
2018/08/15	7	193.14	10	191.20	190.00	-3	7,782	-0.04%
2018/08/14	7	194.29	2	194.75	196.00	5	7,778	0.06%
2018/08/13	1	194.00	29	192.28	188.00	-28	7,858	-0.36%
2018/08/10	1	202.00	0	0.00	200.00	1	7,807	0.01%
2018/08/09	12	200.75	0	0.00	203.50	12	8,169	0.15%
2018/08/08	2	203.50	0	0.00	201.00	2	8,208	0.02%
2018/08/07	6	204.33	0	0.00	202.50	6	8,391	0.07%
2018/08/06	107	213.11	1	213.50	211.00	106	8,380	1.26%	大買/鉅額交易
2018/08/03	2	212.00	122	209.69	209.00	-120	8,350	-1.44%	大賣/鉅額交易
2018/08/02	3	207.17	1	208.50	206.00	2	8,545	0.02%
2018/08/01	43	211.87	18	213.00	212.00	25	8,555	0.29%
2018/07/31	58	210.72	62	209.43	207.50	-4	8,416	-0.05%
2018/07/30	0	0.00	6	198.50	199.00	-6	8,201	-0.07%
2018/07/27	10	199.35	17	197.76	200.00	-7	8,282	-0.08%
2018/07/26	1	196.50	0	0.00	196.00	1	8,287	0.01%
2018/07/25	10	198.00	1	197.50	198.00	9	8,355	0.11%
2018/07/24	14	196.46	9	195.44	196.50	5	8,395	0.06%
2018/07/23	5	192.00	23	197.93	193.50	-18	8,447	-0.21%
2018/07/20	3	202.50	40	201.60	202.50	-37	8,554	-0.43%
2018/07/19	17	205.76	28	205.16	203.00	-11	8,715	-0.13%
2018/07/18	49	201.48	10	201.55	204.00	39	8,977	0.43%
2018/07/17	26	197.10	31	195.15	195.00	-5	8,872	-0.06%
2018/07/16	23	194.00	18	193.86	193.50	5	9,126	0.05%
2018/07/13	34	187.18	0	0.00	189.00	34	9,049	0.38%
2018/07/12	78	178.97	0	0.00	182.50	78	9,119	0.86%
2018/07/11	5	174.70	2	172.00	172.00	3	9,084	0.03%
2018/07/10	0	0.00	2	174.75	176.00	-2	9,101	-0.02%
2018/07/09	3	173.17	0	0.00	174.00	3	9,205	0.03%
2018/07/06	5	174.40	3	173.00	175.00	2	9,166	0.02%
2018/07/05	4	179.38	110	181.90	172.50	-106	9,139	-1.16%	大賣/鉅額交易
2018/07/04	2	188.00	2	186.50	187.50	0	9,082	0.00%
2018/07/03	1	193.00	15	189.83	185.00	-14	9,072	-0.15%
2018/07/02	4	193.00	8	192.75	191.50	-4	9,031	-0.04%
2018/06/29	8	195.94	2	196.75	198.00	6	8,980	0.07%
2018/06/28	7	194.21	11	194.73	192.50	-4	8,912	-0.04%
2018/06/27	11	194.77	60	194.28	194.50	-49	8,931	-0.55%
2018/06/26	0	0.00	18	190.75	189.00	-18	8,882	-0.20%
2018/06/25	6	195.92	54	195.58	194.50	-48	8,843	-0.54%
2018/06/22	0	0.00	3	194.50	194.00	-3	8,887	-0.03%
2018/06/21	0	0.00	7	199.29	199.00	-7	8,896	-0.08%
2018/06/20	3	208.33	5	209.30	206.00	-2	8,915	-0.02%
2018/06/19	1	214.50	3	214.00	210.00	-2	8,930	-0.02%
2018/06/15	1	216.50	1	215.50	216.50	0	8,980	0.00%
2018/06/14	3	218.17	9	216.50	214.00	-6	8,991	-0.07%
2018/06/13	8	215.19	107	211.61	214.00	-99	8,934	-1.11%	大賣/
2018/06/12	12	212.00	12	213.96	210.00	0	8,924	0.00%
2018/06/11	8	218.81	30	219.72	218.00	-22	8,957	-0.25%
2018/06/08	20	223.80	47	222.53	219.00	-27	8,926	-0.30%
2018/06/07	115	222.42	65	223.33	221.50	50	8,943	0.56%	大買/
2018/06/06	194	211.99	53	211.99	218.00	141	8,714	1.62%	大買/鉅額交易
2018/06/05	0	0.00	8	198.81	198.50	-8	8,385	-0.10%
2018/06/04	212	199.88	15	200.70	200.00	197	8,484	2.32%	大買/鉅額交易
2018/06/01	4	196.00	1	192.50	195.00	3	8,464	0.04%
2018/05/31	1	194.50	13	194.96	191.50	-12	8,511	-0.14%
2018/05/30	62	197.84	25	196.00	196.00	37	8,484	0.44%
2018/05/29	32	203.91	29	203.41	199.00	3	8,478	0.04%
2018/05/28	4	198.00	56	195.77	200.00	-52	8,326	-0.62%
2018/05/25	61	196.22	23	195.13	194.50	38	8,379	0.45%
2018/05/24	11	194.05	0	0.00	195.50	11	8,425	0.13%
2018/05/23	4.2	192.76	10	192.85	191.50	-5.8	8,478	-0.07%
2018/05/22	0	0.00	6	196.50	195.50	-6	8,546	-0.07%
2018/05/21	65	198.60	2	199.00	196.50	63	8,659	0.73%
2018/05/18	3	194.50	2	194.00	192.00	1	8,555	0.01%
2018/05/17	47	199.46	61	198.15	196.00	-14	8,596	-0.16%
2018/05/16	61	183.65	1	184.50	187.00	60	8,314	0.72%
2018/05/15	3	189.67	0	0.00	186.00	3	8,327	0.04%
2018/05/14	15	185.97	140	186.45	185.50	-125	8,331	-1.50%	大賣/鉅額交易
2018/05/11	103	182.67	6	182.58	182.50	97	8,330	1.16%	大買/
2018/05/10	421	181.55	218	180.76	180.00	203	8,365	2.43%	大買/大賣/鉅額交易
2018/05/09	166	174.17	6	172.67	175.00	160	8,184	1.95%	大買/鉅額交易
2018/05/08	98	171.08	1	170.00	169.50	97	8,220	1.18%
2018/05/07	17	172.06	0	0.00	171.00	17	8,486	0.20%
2018/05/04	40	167.75	35	166.84	168.00	5	8,737	0.06%
2018/05/03	36	173.83	15	170.93	170.00	21	8,727	0.24%
2018/05/02	0	0.00	1	181.50	176.00	-1	8,850	-0.01%
2018/04/30	0	0.00	9	177.61	179.50	-9	8,945	-0.10%
2018/04/27	22	176.93	6	177.58	175.00	16	9,164	0.17%
2018/04/26	0	0.00	11	185.18	176.50	-11	9,324	-0.12%
2018/04/25	4	187.00	9	185.72	184.50	-5	9,226	-0.05%
2018/04/24	31	181.26	23	178.89	186.00	8	9,094	0.09%
2018/04/23	13	175.12	8	178.50	175.00	5	8,726	0.06%
2018/04/20	59	179.25	42	179.30	177.00	17	8,723	0.19%
2018/04/19	0	0.00	8	162.50	165.50	-8	8,362	-0.10%
2018/04/18	35	166.14	3	162.67	164.00	32	8,374	0.38%
2018/04/17	0	0.00	5	172.70	169.00	-5	8,265	-0.06%
2018/04/16	12	175.67	0	0.00	175.50	12	8,334	0.14%
2018/04/13	51	174.38	1	176.00	173.50	50	8,404	0.59%
2018/04/11	0	0.00	4	170.13	165.50	-4	8,560	-0.05%
2018/04/10	3	174.50	3	171.17	170.00	0	8,480	0.00%
2018/04/09	73	174.86	2	176.50	173.00	71	8,460	0.84%
2018/04/03	0	0.00	11	175.82	175.00	-11	8,465	-0.13%
2018/04/02	25	181.02	2	179.50	179.50	23	8,490	0.27%
2018/03/31	1	180.00	18	179.83	179.50	-17	8,556	-0.20%
2018/03/30	5	182.20	0	0.00	180.00	5	8,644	0.06%
2018/03/29	6	178.17	0	0.00	176.50	6	8,818	0.07%
2018/03/28	0	0.00	24	177.71	177.50	-24	8,834	-0.27%
2018/03/27	26	179.87	0	0.00	179.00	26	8,879	0.29%
2018/03/26	1	175.00	0	0.00	175.50	1	9,000	0.01%
2018/03/22	9	183.61	23	186.50	180.00	-14	9,144	-0.15%
2018/03/21	32	184.47	0	0.00	184.00	32	9,056	0.35%
2018/03/20	3	180.00	1	180.50	180.00	2	8,976	0.02%
2018/03/19	7	184.07	0	0.00	181.00	7	8,996	0.08%
2018/03/16	0	0.00	12	183.04	181.50	-12	9,030	-0.13%
2018/03/15	12	184.04	2	182.00	182.50	10	9,081	0.11%
2018/03/14	0	0.00	1	181.00	179.00	-1	9,056	-0.01%
2018/03/13	1	180.50	21	179.02	182.50	-20	9,168	-0.22%
2018/03/12	20	178.75	9	177.00	178.00	11	9,358	0.12%
2018/03/09	0	0.00	13	174.19	172.00	-13	9,318	-0.14%
2018/03/08	16	174.16	3	173.50	175.00	13	9,333	0.14%
2018/03/07	5	166.00	2	166.50	165.50	3	9,347	0.03%
2018/03/06	11	170.55	5	172.50	169.00	6	9,398	0.06%
2018/03/05	1	179.00	11	173.36	173.00	-10	9,451	-0.11%
2018/03/02	12	174.25	0	0.00	176.50	12	9,541	0.13%
2018/03/01	16	176.00	1	176.00	177.50	15	9,597	0.16%
2018/02/27	1	181.00	10	181.75	178.50	-9	9,680	-0.09%
2018/02/26	194	178.57	0	0.00	177.50	194	9,634	2.01%	大買/鉅額交易
2018/02/23	2	179.75	24	178.60	177.50	-22	9,644	-0.23%
2018/02/22	2	179.50	6	179.08	177.00	-4	9,731	-0.04%
2018/02/21	63	178.04	30	178.63	179.00	33	9,704	0.34%
2018/02/08	0	0.00	100	168.00	169.00	-100	9,733	-1.03%
2018/02/07	0	0.00	1	180.50	172.00	-1	9,799	-0.01%
2018/02/06	7	178.21	9	173.33	171.50	-2	9,958	-0.02%
2018/02/05	0	0.00	100	190.41	190.00	-100	9,950	-1.00%
2018/02/02	20	206.25	4	206.38	202.00	16	10,153	0.16%
2018/02/01	6	214.58	10	211.50	210.50	-4	10,531	-0.04%
2018/01/31	44	214.36	122	215.67	217.00	-78	10,678	-0.73%	大賣/
2018/01/30	127	222.13	123	220.10	214.00	4	10,762	0.04%	大買/大賣/
2018/01/29	210	214.91	42	213.96	218.00	168	10,715	1.57%	大買/鉅額交易
2018/01/26	1	205.50	8	203.88	204.00	-7	10,589	-0.07%
2018/01/25	34	205.69	32	208.73	202.50	2	10,655	0.02%
2018/01/24	4	200.88	4	195.88	204.00	0	10,599	0.00%
2018/01/23	39	199.10	26	200.81	197.50	13	10,539	0.12%
2018/01/22	2	191.00	25	188.70	195.00	-23	10,463	-0.22%
2018/01/19	0	0.00	25	190.38	184.50	-25	10,350	-0.24%
2018/01/18	22	195.57	3	195.50	190.00	19	10,387	0.18%
2018/01/17	0	0.00	2	197.00	193.50	-2	10,416	-0.02%
2018/01/16	0	0.00	22	199.11	200.00	-22	10,480	-0.21%
2018/01/15	0	0.00	3	196.00	195.00	-3	10,543	-0.03%
2018/01/12	5	196.00	1	195.50	194.50	4	10,864	0.04%
2018/01/11	0	0.00	1	195.50	193.00	-1	11,020	-0.01%
2018/01/10	0	0.00	3	197.83	192.00	-3	11,461	-0.03%
2018/01/09	25	207.50	4	203.88	200.00	21	11,546	0.18%
2018/01/08	30	201.85	4	205.38	207.00	26	11,654	0.22%
2018/01/05	0	0.00	34	201.87	201.50	-34	11,537	-0.29%
2018/01/03	38	202.78	23	202.09	201.00	15	11,597	0.13%
2018/01/02	0	0.00	8	197.44	198.50	-8	11,683	-0.07%