同欣電 (6271)-日盛券商分點個股進出

台股 » 個股 » 同欣電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

同欣電

(6271)

可現股當沖

股價
145.5
漲跌
▼1.5
漲幅
-1.02%
成交量
926張
產業
上市半導體類股
935人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

同欣電 (6271)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	3	194.33	3	194.00	194.00	0	1,859	0.00%
2023/03/31	1.1	198.55	1	200.00	198.50	0.1	1,861	0.01%
2023/03/30	1	199.00	3.2	200.58	198.50	-2.2	1,933	-0.12%
2023/03/29	4.1	197.14	0	0.00	197.00	4.1	2,014	0.20%
2023/03/28	1	202.00	3	202.83	202.00	-2	2,049	-0.10%
2023/03/27	0	0.00	1	203.00	202.50	-1	2,101	-0.05%
2023/03/24	1	202.00	7	201.93	201.50	-6	2,128	-0.28%
2023/03/23	3	199.33	4	201.00	202.00	-1	2,138	-0.05%
2023/03/22	4	199.00	2.1	200.10	200.50	1.9	2,122	0.09%
2023/03/21	2	194.75	5	198.40	200.00	-3	2,117	-0.14%
2023/03/20	1.1	193.68	4	195.00	196.50	-2.9	2,096	-0.14%
2023/03/17	7	192.21	7	192.43	191.50	0	2,070	0.00%
2023/03/16	17.2	201.81	1	205.50	195.50	16.2	2,003	0.81%
2023/03/15	0.1	214.00	6.2	218.06	215.50	-6.1	1,888	-0.32%
2023/03/14	1.1	208.89	0	0.00	209.00	1.1	1,843	0.06%
2023/03/13	2.1	212.17	1	213.50	213.50	1.1	1,828	0.06%
2023/03/10	1.1	218.84	0	0.00	216.00	1.1	1,825	0.06%
2023/03/09	1	223.50	3	225.00	223.50	-2	1,815	-0.11%
2023/03/08	0	0.00	2.1	225.05	225.00	-2.1	1,829	-0.11%
2023/03/07	2	224.50	2	226.00	225.50	0	1,843	0.00%
2023/03/06	1	224.50	0	0.00	223.50	1	1,841	0.05%
2023/03/03	3	223.50	1	224.00	223.00	2	1,852	0.11%
2023/03/02	1	222.00	2	223.00	224.50	-1	1,870	-0.05%
2023/03/01	0	0.00	37	216.46	219.50	-37	1,912	-1.93%
2023/02/24	2	219.50	0	0.00	219.00	2	1,982	0.10%
2023/02/23	2	219.75	4	222.13	223.00	-2	1,990	-0.10%
2023/02/22	5.1	219.52	0	0.00	219.00	5.1	1,986	0.26%
2023/02/21	2	226.00	1	228.50	226.00	1	1,996	0.05%
2023/02/20	4.2	224.45	25	224.46	225.00	-20.8	1,997	-1.04%
2023/02/17	4.1	228.23	2	228.75	226.50	2.1	1,991	0.11%
2023/02/16	4	238.00	2	236.00	236.00	2	1,966	0.10%
2023/02/15	95	236.37	1	233.00	234.00	94	1,978	4.75%
2023/02/14	6.1	230.71	5	232.70	232.00	1.1	1,952	0.06%
2023/02/13	10	233.30	19	234.92	236.00	-9	1,927	-0.47%
2023/02/10	9	231.33	11	233.73	232.00	-2	1,946	-0.10%
2023/02/09	3.1	232.17	2	233.50	232.00	1.1	1,964	0.06%
2023/02/08	1	233.50	1	235.50	235.00	0	1,960	0.00%
2023/02/07	11	231.64	4	232.38	233.50	7	1,962	0.36%
2023/02/06	4	231.75	4	233.63	233.50	0	1,962	0.00%
2023/02/03	7	237.71	4	236.50	237.50	3	1,957	0.15%
2023/02/02	0	0.00	12.1	242.07	242.50	-12.1	1,967	-0.61%
2023/01/31	3	221.33	17.9	221.55	228.00	-14.9	1,924	-0.77%
2023/01/30	10.1	214.80	3.1	216.99	214.50	7	1,884	0.37%
2023/01/17	2	209.00	6.2	209.81	209.50	-4.2	1,894	-0.22%
2023/01/16	8	208.13	44	208.86	208.50	-36	1,923	-1.87%
2023/01/13	7	208.71	9	210.94	208.50	-2	1,955	-0.10%
2023/01/12	11	208.73	7.1	209.93	208.50	4	1,978	0.20%
2023/01/11	23	209.13	5	208.80	208.50	18	1,984	0.91%
2023/01/10	5.1	204.55	11.1	208.73	209.00	-6	1,987	-0.30%
2023/01/09	9.2	203.66	6.2	205.05	206.00	3	1,999	0.15%
2023/01/06	14	205.86	6.1	205.36	205.00	7.9	1,997	0.40%
2023/01/05	1	200.00	6	200.42	202.00	-5	1,998	-0.25%
2023/01/04	2	196.50	3	197.83	197.50	-1	2,018	-0.05%
2023/01/03	1	192.50	16	194.47	198.50	-15	2,060	-0.73%
2022/12/30	3	193.50	3	194.17	191.00	0	2,092	0.00%
2022/12/29	1	192.00	155	191.68	192.00	-154	2,227	-6.91%	大賣/鉅額交易
2022/12/28	5	196.50	84.2	198.95	193.00	-79.2	2,285	-3.46%
2022/12/27	1	202.50	1.1	202.00	202.00	-0.1	2,312	0.00%
2022/12/26	4	199.75	4	200.13	200.00	0	2,343	0.00%
2022/12/23	3	200.00	3	201.67	201.00	0	2,392	0.00%
2022/12/22	5.4	198.09	12	201.84	210.00	-6.6	2,381	-0.28%
2022/12/21	7	193.43	9	191.89	195.00	-2	2,332	-0.09%
2022/12/20	8.3	204.33	9.1	200.83	201.00	-0.8	2,252	-0.03%
2022/12/19	18.1	213.90	2	211.50	210.00	16.1	2,207	0.73%
2022/12/16	1.6	220.75	2	221.50	222.00	-0.4	2,167	-0.02%
2022/12/15	1	227.50	5	224.10	226.50	-4	2,149	-0.19%
2022/12/14	1	213.50	4	217.00	218.50	-3	2,159	-0.14%
2022/12/13	3.2	212.70	1	216.00	209.50	2.2	2,159	0.10%
2022/12/12	2	223.25	7	224.71	220.00	-5	2,144	-0.23%
2022/11/30	3	192.17	61	193.03	194.00	-58	2,124	-2.73%
2022/11/29	2.1	193.25	107	193.27	193.00	-104.9	2,133	-4.92%	大賣/鉅額交易
2022/11/28	1	196.49	0	0.00	197.00	1	2,136	0.05%
2022/11/25	0	0.00	4	197.75	196.50	-4	2,179	-0.18%
2022/11/24	1	195.00	0	0.00	196.50	1	2,199	0.05%
2022/11/23	2	194.75	2	195.75	195.50	0	2,231	0.00%
2022/11/21	3	192.67	2	194.50	194.00	1	2,278	0.04%
2022/11/18	4	193.88	10	193.60	194.00	-6	2,291	-0.26%
2022/11/17	8	191.31	5	192.10	191.50	3	2,304	0.13%
2022/11/16	44	191.94	22	190.91	191.00	22	2,308	0.95%
2022/11/15	209	192.32	12	192.08	191.00	197	2,333	8.44%	大買/鉅額交易
2022/11/14	6	187.08	19.4	187.89	190.50	-13.4	2,405	-0.55%
2022/11/11	22.1	183.61	6	183.17	182.00	16.1	2,361	0.68%
2022/11/10	1	185.00	1	187.00	186.50	0	2,294	0.00%
2022/11/09	3	186.17	4.1	186.26	186.50	-1.1	2,298	-0.05%
2022/11/08	4	185.50	0	0.00	181.50	4	2,327	0.17%
2022/11/04	0	0.00	1	183.00	182.50	-1	2,396	-0.04%
2022/11/03	5	176.80	3.1	180.77	181.50	1.9	2,413	0.08%
2022/11/02	168	181.32	15	180.33	179.00	153	2,396	6.38%	大買/鉅額交易
2022/11/01	2	173.50	1	174.00	174.00	1	2,366	0.04%
2022/10/31	8	173.00	7	172.93	173.00	1	2,368	0.04%
2022/10/28	6	170.08	0	0.00	170.00	6	2,369	0.25%
2022/10/27	0	0.00	7	166.00	169.00	-7	2,348	-0.30%
2022/10/26	2	156.00	2	157.50	157.50	0	2,323	0.00%
2022/10/25	0	0.00	1	160.50	158.00	-1	2,322	-0.04%
2022/10/24	0	0.00	11.1	160.36	159.50	-11.1	2,329	-0.48%
2022/10/21	1	155.50	0	0.00	153.00	1	2,362	0.04%
2022/10/20	4.1	155.25	0	0.00	158.00	4.1	2,421	0.17%
2022/10/19	6	162.00	11	163.91	160.50	-5	2,407	-0.21%
2022/10/18	13	159.69	6	162.33	159.50	7	2,395	0.29%
2022/10/17	1.2	157.30	1	157.00	158.50	0.2	2,391	0.01%
2022/10/13	15.2	160.60	8	159.88	157.50	7.2	2,389	0.30%
2022/10/12	1	162.00	1	163.50	164.50	0	2,367	0.00%
2022/10/11	7	161.79	10	164.05	162.00	-3	2,346	-0.13%
2022/10/07	0	0.00	5	170.20	169.50	-5	2,320	-0.22%
2022/10/06	1	171.00	1	172.00	172.00	0	2,326	0.00%
2022/10/05	36	171.29	9	171.17	171.50	27	2,320	1.16%
2022/10/04	119.5	172.90	5	172.90	174.00	114.5	2,296	4.99%	大買/鉅額交易
2022/10/03	1.5	167.00	3	168.50	167.50	-1.5	2,285	-0.07%
2022/09/30	10	162.75	13	165.50	166.00	-3	2,288	-0.13%
2022/09/29	38	162.32	5.1	163.78	161.00	33	2,270	1.45%
2022/09/28	11	160.68	5	161.70	158.50	6	2,245	0.27%
2022/09/27	15	163.73	10.2	166.50	167.00	4.9	2,231	0.22%
2022/09/26	13.1	177.43	0	0.00	171.50	13.1	2,122	0.62%
2022/09/23	12	187.83	1	185.00	186.50	11	2,089	0.53%
2022/09/22	2	193.75	1	194.50	194.50	1	2,076	0.05%
2022/09/21	13.1	199.12	86	197.95	196.00	-73	2,063	-3.54%
2022/09/20	4.1	209.60	3	207.50	207.50	1.1	2,010	0.05%
2022/09/19	1	212.00	1	208.50	208.50	0	2,015	0.00%
2022/09/16	1	213.00	0	0.00	211.50	1	2,019	0.05%
2022/09/15	0	0.00	3.1	213.36	212.50	-3.1	2,037	-0.15%
2022/09/14	0	0.00	3	211.67	211.00	-3	2,051	-0.15%
2022/09/13	1	211.50	2	212.00	211.50	-1	2,048	-0.05%
2022/09/12	2	211.50	9.1	211.33	211.50	-7.1	2,060	-0.34%
2022/09/08	1	204.00	5	204.00	204.00	-4	2,043	-0.20%
2022/09/07	1	198.50	4	198.38	198.50	-3	2,042	-0.15%
2022/09/06	2	197.00	2	198.25	195.50	0	2,054	0.00%
2022/09/05	7	198.00	4	198.38	197.50	3	2,055	0.15%
2022/09/02	1	204.50	0	0.00	204.50	1	2,044	0.05%
2022/09/01	10	206.80	6	204.08	204.50	4	2,030	0.20%
2022/08/31	12	211.71	1	213.50	213.50	11	1,988	0.55%
2022/08/30	4	213.25	6	215.08	215.50	-2	1,970	-0.10%
2022/08/29	0	0.00	2	206.25	208.00	-2	1,935	-0.10%
2022/08/26	3	213.00	2	216.75	212.00	1	1,916	0.05%
2022/08/25	4	211.50	19	209.16	210.50	-15	1,875	-0.80%
2022/08/24	2	207.00	3	206.50	205.50	-1	1,849	-0.05%
2022/08/23	3	203.17	3	204.83	204.00	0	1,822	0.00%
2022/08/22	8.1	209.37	4	208.75	205.50	4.1	1,815	0.22%
2022/08/19	16	212.34	15	214.40	215.00	1	1,773	0.06%
2022/08/18	1	198.00	1	199.00	199.50	0	1,675	0.00%
2022/08/17	0	0.00	5	200.50	200.00	-5	1,662	-0.30%
2022/08/16	0	0.00	11	201.32	201.00	-11	1,660	-0.66%
2022/08/15	21	203.43	5	201.40	204.00	16	1,648	0.97%
2022/08/12	31	199.63	13.1	199.83	202.50	18	1,609	1.12%
2022/08/11	8	191.75	8	194.13	193.50	0	1,539	0.00%
2022/08/10	3	187.83	3	188.00	188.00	0	1,532	0.00%
2022/08/09	1	193.50	0	0.00	196.50	1	1,513	0.07%
2022/08/04	1.1	186.93	2	187.50	187.50	-1	1,569	-0.06%
2022/08/03	5	191.00	1	190.50	190.00	4	1,560	0.26%
2022/08/01	1	193.50	1	194.50	194.50	0	1,551	0.00%
2022/07/28	1	185.50	3.1	190.32	194.00	-2.1	1,545	-0.14%
2022/07/27	6.3	185.67	100	187.71	188.00	-93.8	1,498	-6.26%
2022/07/26	2.4	197.64	1	194.50	194.50	1.4	1,436	0.09%
2022/07/25	2	203.00	1	204.00	204.00	1	1,430	0.07%
2022/07/22	2	208.50	2	209.00	209.00	0	1,473	0.00%
2022/07/21	0	0.00	2	206.25	209.00	-2	1,484	-0.13%
2022/07/20	62	201.35	1	199.00	199.00	61	1,474	4.14%
2022/07/19	0	0.00	1	199.00	198.00	-1	1,502	-0.07%
2022/07/18	117	198.95	1	203.00	202.50	116	1,524	7.61%	大買/鉅額交易
2022/07/15	0	0.00	1	194.00	195.00	-1	1,518	-0.07%
2022/07/14	1	191.00	1	193.00	191.00	0	1,527	0.00%
2022/07/12	1.1	180.10	1	180.00	180.00	0.1	1,519	0.00%
2022/07/11	0.1	188.00	1	187.50	187.50	-1	1,523	-0.06%
2022/07/08	2.1	191.46	0	0.00	191.00	2.1	1,525	0.13%
2022/07/07	0	0.00	1	186.00	185.50	-1	1,512	-0.07%
2022/07/06	2	180.50	1	182.00	179.00	1	1,517	0.07%
2022/07/05	1.2	180.13	0	0.00	181.00	1.2	1,512	0.08%
2022/07/04	1	180.00	0	0.00	177.50	1	1,485	0.07%
2022/07/01	0.2	197.38	1	202.50	188.00	-0.8	1,469	-0.05%
2022/06/30	5.2	203.99	5	202.20	201.00	0.2	1,449	0.01%
2022/06/29	65	209.69	0	0.00	210.00	65	1,437	4.52%
2022/06/28	2.1	212.14	2	216.50	213.00	0.1	1,432	0.01%
2022/06/27	3	217.33	2	219.75	218.00	1	1,482	0.07%
2022/06/24	1	210.00	1	211.00	211.00	0	1,480	0.00%
2022/06/23	5	199.50	5	201.00	200.50	0	1,458	0.00%
2022/06/22	1	209.00	52	200.54	197.50	-51	1,447	-3.52%
2022/06/21	1	212.00	1	212.00	212.00	0	1,447	0.00%
2022/06/17	2	224.25	0	0.00	220.50	2	1,509	0.13%
2022/06/15	1	241.50	0	0.00	237.50	1	1,507	0.07%
2022/06/14	3	244.83	0	0.00	244.50	3	1,528	0.20%
2022/06/08	1	251.50	1	253.50	254.50	0	1,610	0.00%
2022/06/01	0	0.00	3	256.50	258.50	-3	1,723	-0.17%
2022/05/26	0	0.00	1	239.50	240.00	-1	1,844	-0.05%
2022/05/24	1	251.00	114	243.73	241.50	-113	1,940	-5.82%	大賣/鉅額交易
2022/05/23	2	250.50	0	0.00	250.00	2	1,958	0.10%
2022/05/20	6	253.50	0	0.00	251.50	6	1,975	0.30%
2022/05/19	0	0.00	13	247.42	255.00	-13	1,971	-0.66%
2022/05/18	4	252.00	0	0.00	250.00	4	1,957	0.20%
2022/05/17	14	251.29	0	0.00	253.00	14	1,947	0.72%
2022/05/16	1	255.00	0	0.00	250.00	1	1,953	0.05%
2022/05/13	93	246.84	6	247.67	248.00	87	1,926	4.52%
2022/05/10	1	231.00	1	234.50	242.00	0	1,965	0.00%
2022/05/09	16	235.97	1	234.50	234.50	15	1,996	0.75%
2022/05/06	39	236.53	1	233.50	239.00	38	2,047	1.86%
2022/05/05	26	240.31	0	0.00	241.50	26	2,054	1.27%
2022/05/04	1	236.00	1	238.00	236.50	0	2,077	0.00%
2022/05/03	0	0.00	1	231.00	231.00	-1	2,155	-0.05%
2022/04/29	1	232.00	1	235.00	234.00	0	2,209	0.00%
2022/04/28	2	228.50	2	235.50	229.50	0	2,213	0.00%
2022/04/27	2	231.00	0	0.00	237.50	2	2,161	0.09%
2022/04/26	2	237.00	1.2	240.14	237.00	0.8	2,131	0.04%
2022/04/25	1	233.00	1	236.00	237.50	0	2,127	0.00%
2022/04/22	0.1	250.00	42	250.52	248.50	-41.9	2,083	-2.01%
2022/04/21	2	258.00	2	258.50	258.50	0	2,099	0.00%
2022/04/20	71	257.30	109	256.94	256.50	-38	2,119	-1.79%	大賣/
2022/04/19	2	263.50	3	258.17	259.50	-1	2,117	-0.05%
2022/04/18	1	250.00	0	0.00	255.00	1	2,132	0.05%
2022/04/15	1.1	260.00	13	260.27	252.50	-11.9	2,193	-0.54%
2022/04/14	0	0.00	1	269.50	268.00	-1	2,205	-0.05%
2022/04/13	1	265.00	0	0.00	265.50	1	2,255	0.04%
2022/04/12	2	266.50	13	264.15	266.50	-11	2,266	-0.49%
2022/04/11	3.1	268.94	3	263.00	263.00	0.1	2,307	0.00%
2022/04/08	36	275.63	1	277.50	274.50	35	2,316	1.51%
2022/04/07	3.1	276.31	4	277.25	273.00	-0.9	2,354	-0.04%
2022/04/06	2	281.50	2	282.75	282.50	0	2,361	0.00%
2022/04/01	1	288.50	0	0.00	289.00	1	2,412	0.04%
2022/03/31	0	0.00	7	291.29	290.00	-7	2,415	-0.29%
2022/03/30	21	292.71	7.1	292.72	293.50	13.9	2,421	0.57%
2022/03/29	1	283.50	2	285.00	285.50	-1	2,415	-0.04%
2022/03/28	0	0.00	9	278.22	284.00	-9	2,418	-0.37%
2022/03/25	6	282.67	11	282.18	282.50	-5	2,426	-0.21%
2022/03/24	16	286.56	31.2	287.96	286.50	-15.2	2,425	-0.63%
2022/03/23	31	279.10	12.1	283.37	285.00	18.9	2,405	0.79%
2022/03/22	0	0.00	1	264.00	266.50	-1	2,322	-0.04%
2022/03/21	4	261.00	5	261.30	261.50	-1	2,355	-0.04%
2022/03/18	11	255.77	9.1	257.38	257.50	1.9	2,387	0.08%
2022/03/17	22.1	252.20	41.1	253.49	253.50	-19	2,383	-0.80%
2022/03/16	4	248.63	2	245.25	244.50	2	2,359	0.08%
2022/03/15	1	261.00	2	254.50	253.50	-1	2,336	-0.04%
2022/03/14	1	264.50	3	265.00	265.00	-2	2,342	-0.09%
2022/03/11	0	0.00	2	269.25	269.00	-2	2,360	-0.08%
2022/03/10	48	273.49	16	272.66	272.00	32	2,403	1.33%
2022/03/09	4	262.25	4	261.25	262.00	0	2,424	0.00%
2022/03/08	4	265.13	2	263.50	260.00	2	2,485	0.08%
2022/03/07	10.1	272.05	5	266.60	266.00	5.1	2,712	0.19%
2022/03/04	5	287.50	1	284.50	284.50	4	2,758	0.15%
2022/03/03	3	290.17	14	292.32	289.50	-11	2,814	-0.39%
2022/03/02	1	288.00	316	290.46	290.50	-315	2,868	-10.98%	大賣/鉅額交易
2022/03/01	16	291.66	6	292.08	291.50	10	2,894	0.35%
2022/02/25	6	290.25	8.1	286.02	288.00	-2.1	2,891	-0.07%
2022/02/24	2.1	270.38	2.1	268.06	268.00	0	2,918	0.00%
2022/02/17	1	281.00	1	278.00	278.00	0	3,519	0.00%
2022/02/15	1.1	278.91	1	276.00	276.00	0.1	4,061	0.00%
2022/02/14	3	276.33	3	279.67	279.00	0	4,239	0.00%
2022/02/11	0.1	279.00	1	276.00	283.00	-0.9	4,426	-0.02%
2022/02/10	203	286.13	4	281.63	279.00	199	4,520	4.40%	大買/鉅額交易
2022/02/09	1	275.28	1	283.50	283.50	0	4,533	0.00%
2022/02/08	0	0.00	1.6	277.24	281.00	-1.6	4,580	-0.04%
2022/02/07	2	264.25	2	266.00	266.00	0	4,713	0.00%
2022/01/26	1	262.00	1	265.00	264.50	0	4,779	0.00%
2022/01/25	15.1	268.25	13	269.42	259.50	2.1	4,934	0.04%
2022/01/24	11	258.59	23.1	260.17	268.50	-12.1	5,033	-0.24%
2022/01/21	1	257.00	2	258.26	256.50	-1	5,107	-0.02%
2022/01/20	1	265.00	0	0.00	264.50	1	5,144	0.02%
2022/01/19	0	0.00	1	265.00	265.00	-1	5,229	-0.02%
2022/01/18	3	270.86	2	269.00	269.00	1	5,457	0.02%
2022/01/17	0	0.00	1	273.00	273.00	-1	5,501	-0.02%
2022/01/14	1	257.00	1	263.00	264.00	0	5,616	0.00%
2022/01/13	3	267.67	1	265.50	265.50	2	5,660	0.04%
2022/01/12	2	273.00	5	272.60	274.00	-3	5,759	-0.05%
2022/01/11	2	272.00	2	269.50	269.50	0	5,901	0.00%
2022/01/10	15	272.07	14	272.86	276.50	1	5,915	0.02%
2022/01/07	3.1	280.15	3	285.00	281.00	0.1	5,965	0.00%
2022/01/06	7	285.50	3	284.17	285.00	4	6,030	0.07%
2022/01/05	32	299.11	3	298.50	296.50	29	6,039	0.48%
2022/01/04	6	298.33	5	300.50	298.50	1	6,111	0.02%
2022/01/03	5	297.00	3	294.00	294.00	2	6,111	0.03%
2021/12/30	4	300.00	30	303.72	297.50	-26	6,176	-0.42%
2021/12/29	25.1	300.00	3	300.17	300.00	22.1	6,175	0.36%
2021/12/28	25	299.60	2	297.00	297.00	23	6,228	0.37%
2021/12/27	7	293.64	3.1	296.31	296.50	4	6,232	0.06%
2021/12/24	3	293.33	2	293.50	293.50	1	6,274	0.02%
2021/12/23	17	294.38	22.1	291.30	294.00	-5.1	6,304	-0.08%
2021/12/22	10.1	284.91	10	289.05	285.00	0.1	6,312	0.00%
2021/12/21	3	282.33	5	284.30	283.50	-2	6,374	-0.03%
2021/12/20	3	282.17	2	280.50	280.50	1	6,413	0.02%
2021/12/17	5	281.80	4	284.63	285.00	1	6,473	0.02%
2021/12/16	2	285.75	1.1	285.50	285.50	0.9	6,544	0.01%
2021/12/15	3	281.83	4	281.50	281.50	-1	6,577	-0.02%
2021/12/14	5	285.80	11	284.23	283.00	-6	6,594	-0.09%
2021/12/13	1	289.00	2	293.50	295.00	-1	6,653	-0.02%
2021/12/10	2	290.25	4	292.25	291.50	-2	6,761	-0.03%
2021/12/09	5.1	292.95	2	288.50	288.50	3.1	6,813	0.05%
2021/12/08	3	294.00	4	293.38	293.00	-1	6,919	-0.01%
2021/12/07	6	289.58	3	289.00	289.00	3	7,081	0.04%
2021/12/06	2	292.00	2	291.50	291.50	0	7,444	0.00%
2021/12/03	15	294.97	6	295.67	295.50	9	7,753	0.12%
2021/12/02	12	293.63	11	294.45	291.50	1	7,848	0.01%
2021/12/01	19.3	289.10	30	290.95	297.00	-10.8	7,857	-0.14%
2021/11/30	176	312.58	2	312.75	306.50	174	7,757	2.24%	大買/鉅額交易
2021/11/29	23	301.65	6.2	300.89	302.00	16.8	7,854	0.21%
2021/11/26	5	303.70	22	305.98	306.50	-17	7,989	-0.21%
2021/11/25	0.2	307.75	1	316.50	308.00	-0.8	8,080	-0.01%
2021/11/24	13	315.00	2	318.25	315.00	11	8,178	0.13%
2021/11/23	90	317.17	12.1	317.17	313.50	77.9	8,277	0.94%
2021/11/22	113.1	315.84	13.1	314.63	323.00	100	8,428	1.19%	大買/
2021/11/19	16	302.34	13	304.08	306.50	3	8,463	0.04%
2021/11/18	17	302.24	17	297.41	298.50	0	8,604	0.00%
2021/11/17	40.1	298.43	35	301.90	304.50	5.1	8,901	0.06%
2021/11/16	41	298.55	3	294.50	300.50	38	8,996	0.42%
2021/11/15	26	300.94	44.1	297.59	302.50	-18.1	9,033	-0.20%
2021/11/12	69.2	284.03	265	286.42	275.00	-195.9	8,926	-2.19%	大賣/鉅額交易
2021/11/11	3.1	285.15	411	287.11	286.00	-407.9	8,873	-4.60%	大賣/鉅額交易
2021/11/10	63.2	278.05	76.1	281.01	288.00	-12.9	8,889	-0.15%
2021/11/09	52	275.02	6.5	276.69	277.00	45.5	8,941	0.51%
2021/11/08	2	274.50	2	268.50	266.00	0	9,127	0.00%
2021/11/05	5	272.48	41	275.09	270.00	-36	9,152	-0.39%
2021/11/04	5	276.30	40.2	277.65	271.50	-35.2	9,275	-0.38%
2021/11/03	8	269.88	1	267.50	267.00	7	9,174	0.08%
2021/11/02	206.5	274.98	3.1	270.15	270.00	203.4	9,145	2.22%	大買/鉅額交易
2021/11/01	18.3	276.14	135.1	270.58	276.00	-116.8	9,022	-1.29%	大賣/鉅額交易
2021/10/29	12	261.96	15	259.70	264.00	-3	8,938	-0.03%
2021/10/28	5	254.30	6	253.67	252.50	-1	8,909	-0.01%
2021/10/27	12	256.04	9	256.33	260.00	3	8,955	0.03%
2021/10/26	12	260.29	36	263.64	259.00	-24	8,970	-0.27%
2021/10/25	0	0.00	24	249.67	250.50	-24	8,862	-0.27%
2021/10/22	11	242.73	17	243.15	249.00	-6	8,995	-0.07%
2021/10/21	16.1	248.94	10	248.05	246.00	6.1	8,999	0.07%
2021/10/20	48	249.05	8	250.44	251.50	40	9,041	0.44%
2021/10/19	327	244.75	26.1	248.02	247.50	300.9	9,118	3.30%	大買/鉅額交易
2021/10/15	7	231.43	112	231.26	235.00	-105	9,550	-1.10%	大賣/鉅額交易
2021/10/14	129	227.82	208	227.24	226.50	-79	9,546	-0.83%	大買/大賣/
2021/10/13	2	220.50	2	215.75	216.00	0	9,555	0.00%
2021/10/12	151	229.96	50	226.04	220.00	101	9,590	1.05%	大買/鉅額交易
2021/10/08	50	235.10	157	234.41	236.00	-107	9,633	-1.11%	大賣/鉅額交易
2021/10/07	31	225.50	108.2	229.70	233.50	-77.2	9,710	-0.79%	大賣/
2021/10/06	37	220.01	60	223.50	222.50	-23	9,904	-0.23%
2021/10/05	104	215.57	18	224.72	225.00	86	10,189	0.84%	大買/
2021/10/04	347	221.30	3	223.00	215.00	344	10,192	3.37%	大買/鉅額交易
2021/10/01	27.1	218.07	1	222.00	216.00	26.1	10,334	0.25%
2021/09/29	20	223.88	0	0.00	225.50	20	10,559	0.19%
2021/09/28	11	227.86	228	226.49	229.50	-217	10,623	-2.04%	大賣/鉅額交易
2021/09/27	6	241.08	5	238.20	237.00	1	10,617	0.01%
2021/09/24	25	242.88	19.1	242.31	241.50	6	10,641	0.06%
2021/09/23	51.1	238.39	42	240.74	237.00	9.1	10,615	0.09%
2021/09/22	8	236.75	35	231.99	237.50	-27	10,577	-0.26%
2021/09/17	12.1	235.13	7	234.07	237.00	5.1	10,574	0.05%
2021/09/16	69	236.09	135	236.56	233.50	-66	10,590	-0.62%	大賣/
2021/09/15	8	234.00	62.1	231.38	234.50	-54.1	10,587	-0.51%
2021/09/14	8	226.88	47	225.54	227.50	-39	10,745	-0.36%
2021/09/13	23	225.26	18	228.69	223.50	5	10,911	0.05%
2021/09/10	10	223.40	63	228.83	230.50	-53	10,903	-0.49%
2021/09/09	613	217.79	43.4	223.20	228.00	569.6	10,983	5.19%	大買/鉅額交易
2021/09/08	284.4	219.50	278	226.32	215.50	6.4	10,680	0.06%	大買/大賣/
2021/09/07	166.1	240.54	49	240.05	239.00	117	10,331	1.13%	大買/鉅額交易
2021/09/06	4.2	256.17	24.7	254.96	253.00	-20.5	10,184	-0.20%
2021/09/03	10	257.68	6.2	255.32	261.00	3.8	10,110	0.04%
2021/09/02	718	256.04	38	255.51	254.50	680	9,979	6.81%	大買/鉅額交易
2021/09/01	164.8	249.81	653	250.22	248.00	-488.2	9,789	-4.99%	大買/大賣/鉅額交易
2021/08/31	13.4	259.47	27.2	259.32	262.00	-13.8	9,579	-0.14%
2021/08/30	47	263.45	30.2	265.08	267.50	16.8	9,415	0.18%
2021/08/27	11	268.92	97.2	270.44	264.50	-86.1	9,273	-0.93%
2021/08/26	91.2	274.45	12.2	272.65	274.00	79	9,120	0.87%
2021/08/25	30.4	271.96	19.3	269.67	268.00	11.1	8,880	0.12%
2021/08/24	21	275.53	17.1	275.27	278.50	4	8,681	0.05%
2021/08/23	92.6	273.60	14.2	272.86	279.50	78.4	8,439	0.93%
2021/08/20	107	256.79	19.2	251.64	259.50	87.8	8,088	1.09%	大買/
2021/08/19	25	247.52	22	250.57	239.00	3	7,898	0.04%
2021/08/18	17.1	246.91	48.5	248.48	253.50	-31.3	7,730	-0.41%
2021/08/17	31	245.08	31.1	244.59	238.00	-0.1	7,538	0.00%
2021/08/16	13	243.77	27.3	237.01	239.00	-14.3	7,366	-0.19%
2021/08/13	32	256.97	75.2	251.38	253.00	-43.2	7,175	-0.60%
2021/08/12	195.6	250.09	70.2	248.50	257.00	125.4	6,933	1.81%	大買/鉅額交易
2021/08/11	14	239.11	52	238.40	237.00	-38	6,664	-0.57%
2021/08/10	71	245.55	32.3	241.99	242.00	38.8	6,603	0.59%
2021/08/09	31	235.35	5.1	230.86	232.00	25.9	6,442	0.40%
2021/08/06	4	239.50	325	239.44	243.50	-321	6,396	-5.02%	大賣/鉅額交易
2021/08/05	6	243.00	5	242.60	240.50	1	6,385	0.02%
2021/08/04	7	239.36	475	237.82	238.50	-468	6,402	-7.31%	大賣/鉅額交易
2021/08/03	86.3	243.47	23.1	240.32	242.50	63.2	6,357	0.99%
2021/08/02	57.2	246.83	5	242.30	239.50	52.2	6,277	0.83%
2021/07/30	211	244.63	35	243.07	244.00	176	6,199	2.84%	大買/鉅額交易
2021/07/29	57	246.32	24	244.76	252.00	33	6,118	0.54%
2021/07/28	250.2	242.20	189	236.25	240.50	61.2	6,025	1.02%	大買/大賣/
2021/07/27	11	256.27	25	252.44	250.50	-14	5,884	-0.24%
2021/07/26	29	266.33	29.2	267.13	266.00	-0.2	5,800	0.00%
2021/07/23	88	260.04	67	260.87	262.50	21	5,686	0.37%
2021/07/22	289.1	263.85	272.1	262.14	269.50	17	5,490	0.31%	大買/大賣/
2021/07/21	261	250.89	90	247.43	246.00	171	5,113	3.34%	大買/鉅額交易
2021/07/20	67.1	238.98	48	242.47	237.00	19.1	4,917	0.39%
2021/07/19	56.1	244.60	30.1	244.82	243.50	26	4,819	0.54%
2021/07/16	136	255.40	40	255.73	252.00	96	4,748	2.02%	大買/
2021/07/15	226	247.20	15.2	251.27	256.00	210.8	4,668	4.52%	大買/鉅額交易
2021/07/14	173.1	244.82	30	242.37	246.00	143	4,553	3.14%	大買/鉅額交易
2021/07/13	62.2	242.48	37	239.00	239.50	25.2	4,438	0.57%
2021/07/12	57	236.98	67.9	239.61	245.00	-10.9	4,184	-0.26%
2021/07/09	121	225.48	120	223.63	223.00	1	3,883	0.03%	大買/大賣/
2021/07/08	125	228.01	65	228.60	229.50	60	3,876	1.55%	大買/
2021/07/07	126	223.72	151.1	229.24	225.50	-25.1	3,702	-0.68%	大買/大賣/
2021/07/06	7	223.64	12	218.92	220.00	-5	3,517	-0.14%
2021/07/05	116	220.38	26	219.94	222.00	90	3,523	2.55%	大買/
2021/07/02	15	209.57	27	210.19	215.00	-12	3,535	-0.34%
2021/07/01	23.1	208.64	167	208.93	204.00	-143.9	3,473	-4.14%	大賣/鉅額交易
2021/06/30	63	212.32	6	210.42	212.50	57	3,416	1.67%
2021/06/29	2	212.25	7	212.79	213.50	-5	3,385	-0.15%
2021/06/28	38	217.08	119	217.82	215.50	-81	3,357	-2.41%	大賣/
2021/06/25	15	216.80	17.1	219.91	219.50	-2.1	3,383	-0.06%
2021/06/24	418	218.89	104	219.12	220.00	314	3,335	9.41%	大買/大賣/鉅額交易
2021/06/23	24	218.79	41.1	220.16	220.00	-17.1	3,262	-0.52%
2021/06/22	20	210.35	27.2	210.87	210.50	-7.2	2,992	-0.24%
2021/06/21	22	207.64	36	207.19	203.00	-14	2,768	-0.51%
2021/06/18	38	203.79	56.5	204.81	207.00	-18.5	2,671	-0.69%
2021/06/17	5	193.30	22.6	193.20	196.50	-17.6	2,443	-0.72%
2021/06/16	1	182.00	2	180.50	179.00	-1	2,387	-0.04%
2021/06/15	2	184.00	0	0.00	184.00	2	2,396	0.08%
2021/06/11	0	0.00	6	182.42	181.00	-6	2,414	-0.25%
2021/06/10	6	182.00	2	183.50	182.00	4	2,443	0.16%
2021/06/09	1	179.50	4	180.00	178.50	-3	2,454	-0.12%
2021/06/08	2	180.50	1	180.00	180.00	1	2,512	0.04%
2021/06/07	1.1	178.91	6	178.83	181.00	-4.9	2,564	-0.19%
2021/06/04	4	179.63	3	179.33	179.50	1	2,600	0.04%
2021/06/03	2	182.50	4.1	184.23	183.50	-2.1	2,663	-0.08%
2021/06/02	0	0.00	18	180.50	180.00	-18	2,710	-0.66%
2021/06/01	36	182.72	1	182.50	182.00	35	2,743	1.28%
2021/05/31	5	183.60	3	184.00	183.00	2	2,805	0.07%
2021/05/28	271	183.70	61	182.41	183.00	210	2,856	7.35%	大買/鉅額交易
2021/05/27	5	174.20	138	172.32	173.50	-133	2,850	-4.67%	大賣/鉅額交易
2021/05/26	27	173.69	0	0.00	176.00	27	2,873	0.94%
2021/05/25	14	173.18	8	172.56	172.50	6	2,906	0.21%
2021/05/24	2	170.00	0	0.00	168.50	2	2,996	0.07%
2021/05/21	30	165.62	4	165.63	167.50	26	3,066	0.85%
2021/05/20	4	161.63	5	160.70	161.00	-1	3,181	-0.03%
2021/05/19	3	159.33	4	157.88	159.50	-1	3,253	-0.03%
2021/05/18	6	156.50	1	153.00	162.50	5	3,401	0.15%
2021/05/17	3	149.50	3	148.33	151.00	0	3,518	0.00%
2021/05/14	29	162.53	10	161.90	160.00	19	3,516	0.54%
2021/05/13	8	159.63	10	160.00	161.50	-2	3,520	-0.06%
2021/05/12	9	165.17	19	162.82	158.50	-10	3,541	-0.28%
2021/05/11	25	170.86	18	169.50	167.50	7	3,532	0.20%
2021/05/10	2.1	181.86	2	181.75	177.00	0.1	3,576	0.00%
2021/05/07	106	181.94	15.1	182.95	185.00	90.9	3,649	2.49%	大買/
2021/05/06	6	176.08	0	0.00	175.00	6	3,700	0.16%
2021/05/05	7	178.86	84	182.05	176.00	-77	3,783	-2.04%
2021/05/04	36	181.64	7	182.29	183.00	29	3,905	0.74%
2021/05/03	17	187.73	15	185.90	186.00	2	4,011	0.05%
2021/04/29	15	194.53	1	194.00	193.00	14	4,091	0.34%
2021/04/28	1	197.00	4	196.00	196.00	-3	4,274	-0.07%
2021/04/27	4	196.88	2	196.75	195.50	2	4,529	0.04%
2021/04/26	3	195.50	6	196.42	195.50	-3	4,768	-0.06%
2021/04/23	0	0.00	44	195.99	197.50	-44	5,072	-0.87%
2021/04/22	9	194.39	6	194.92	193.00	3	5,407	0.06%
2021/04/21	1	199.50	1	199.00	197.00	0	5,786	0.00%
2021/04/20	4	200.63	2	201.75	200.00	2	6,001	0.03%
2021/04/19	5	197.30	4	198.50	199.00	1	6,171	0.02%
2021/04/16	6	197.00	29	195.74	197.00	-23	6,257	-0.37%
2021/04/15	1	196.50	1	198.00	198.00	0	6,264	0.00%
2021/04/14	8.2	196.72	29	194.91	196.00	-20.8	6,278	-0.33%
2021/04/13	1	201.11	2	204.25	201.00	-1	6,320	-0.02%
2021/04/12	20.6	209.27	3	210.00	205.00	17.6	6,384	0.28%
2021/04/09	8	214.81	27	213.43	214.50	-19	6,409	-0.30%
2021/04/08	43	217.94	11	215.59	217.50	32	6,403	0.50%
2021/04/07	2	204.75	3	204.83	206.00	-1	6,317	-0.02%
2021/04/06	2.1	205.21	49	205.23	204.00	-46.9	6,357	-0.74%
2021/04/01	1	203.50	2	202.50	202.50	-1	6,401	-0.02%
2021/03/31	1	205.50	0	0.00	204.50	1	6,404	0.02%
2021/03/30	59	205.65	23	205.11	205.00	36	6,436	0.56%
2021/03/29	6	198.83	27	199.37	198.00	-21	6,391	-0.33%
2021/03/26	2	199.50	1.1	197.68	200.00	0.9	6,417	0.01%
2021/03/25	5	196.40	9	195.22	195.00	-4	6,445	-0.06%
2021/03/24	3	198.50	3	201.17	198.00	0	6,484	0.00%
2021/03/23	4.1	200.62	0.6	199.50	199.00	3.5	6,493	0.05%
2021/03/22	5.1	198.30	1	197.50	197.50	4.1	6,494	0.06%
2021/03/19	7	200.79	0	0.00	201.00	7	6,481	0.11%
2021/03/18	3	204.83	3	205.17	205.00	0	6,476	0.00%
2021/03/17	1	203.00	2	204.00	203.00	-1	6,561	-0.02%
2021/03/16	16	203.59	3	208.00	203.00	13	6,628	0.20%
2021/03/15	2.1	207.46	3	207.83	206.50	-1	6,673	-0.01%
2021/03/12	17	207.97	13	207.27	208.00	4	6,731	0.06%
2021/03/11	15.2	201.96	6	202.83	202.00	9.2	6,783	0.14%
2021/03/10	7	196.14	3	196.33	195.00	4	6,958	0.06%
2021/03/09	103.3	192.92	72.1	192.37	194.00	31.2	7,118	0.44%	大買/
2021/03/08	52.1	200.04	10	200.00	198.00	42.1	7,151	0.59%
2021/03/05	9.1	198.92	32	199.75	201.00	-22.9	7,253	-0.32%
2021/03/04	24.1	203.06	5	203.70	202.00	19.1	7,246	0.26%
2021/03/03	6.1	207.75	350	207.69	208.50	-344	7,308	-4.71%	大賣/鉅額交易
2021/03/02	11.2	215.58	31	214.19	210.50	-19.8	7,379	-0.27%
2021/02/26	17.2	216.05	1	214.00	214.50	16.2	7,419	0.22%
2021/02/25	10	222.15	49	221.74	220.50	-39	7,377	-0.53%
2021/02/24	38	226.05	161	222.58	220.50	-123	7,453	-1.65%	大賣/鉅額交易
2021/02/23	25	227.54	11	228.68	226.50	14	7,382	0.19%
2021/02/22	28.1	227.44	24.5	229.52	232.00	3.6	7,325	0.05%
2021/02/19	19.2	225.02	162	223.80	224.00	-142.8	7,237	-1.97%	大賣/鉅額交易
2021/02/18	174.2	226.01	26.2	226.72	227.50	148	7,186	2.06%	大買/鉅額交易
2021/02/17	33	219.82	22.1	219.48	220.50	10.9	7,056	0.15%
2021/02/05	4	206.00	19	204.76	209.50	-15	6,979	-0.21%
2021/02/04	6.1	203.76	19	203.84	203.50	-13	6,952	-0.19%
2021/02/03	24	204.73	237	203.78	205.00	-213	6,915	-3.08%	大賣/鉅額交易
2021/02/02	23	209.67	8	208.06	207.50	15	6,886	0.22%
2021/02/01	12.1	205.25	46	205.03	205.50	-33.9	6,835	-0.50%
2021/01/29	21	212.88	35.7	210.34	209.50	-14.7	6,779	-0.22%
2021/01/28	16	217.25	11	217.18	216.50	5	6,689	0.07%
2021/01/27	44.2	221.63	10.1	222.07	220.00	34.1	6,622	0.51%
2021/01/26	29.3	221.66	517.7	221.17	218.50	-488.4	6,523	-7.49%	大賣/鉅額交易
2021/01/25	61.2	230.41	74.1	229.51	228.00	-12.9	6,393	-0.20%
2021/01/22	27	227.17	48.1	228.53	228.00	-21.1	6,256	-0.34%
2021/01/21	41	227.74	66.2	225.78	222.50	-25.2	6,136	-0.41%
2021/01/20	165.5	225.41	360.3	224.60	218.00	-194.8	5,959	-3.27%	大買/大賣/鉅額交易
2021/01/19	62.1	238.89	42.6	239.07	238.00	19.5	5,716	0.34%
2021/01/18	133.3	229.81	126.2	222.08	238.00	7.1	5,489	0.13%	大買/大賣/
2021/01/15	184.3	225.95	71	226.85	220.00	113.3	5,175	2.19%	大買/鉅額交易
2021/01/14	244.4	212.51	95.8	218.87	224.00	148.6	4,864	3.06%	大買/鉅額交易
2021/01/13	105	202.55	28.8	201.25	204.00	76.2	4,479	1.70%	大買/
2021/01/12	20	197.00	16.1	199.96	192.50	3.9	4,302	0.09%
2021/01/11	6	195.00	19	194.95	195.50	-13	4,147	-0.31%
2021/01/08	5.1	188.98	3.5	187.88	189.50	1.6	4,065	0.04%
2021/01/07	13	189.85	3.8	191.40	189.50	9.2	4,050	0.23%
2021/01/06	19	191.82	19.2	192.04	188.00	-0.2	4,039	0.00%
2021/01/05	29.2	189.79	15	189.37	193.00	14.2	3,971	0.36%
2021/01/04	14	183.79	13	185.38	188.00	1	3,880	0.03%
2020/12/31	3.1	180.52	1	184.00	177.00	2.1	3,809	0.06%
2020/12/30	4	181.38	1	180.50	181.00	3	3,762	0.08%
2020/12/29	4.1	181.57	183	181.73	181.50	-178.9	3,724	-4.80%	大賣/鉅額交易
2020/12/28	3	185.83	107.2	185.18	185.00	-104.2	3,679	-2.83%	大賣/鉅額交易
2020/12/25	2	183.75	0	0.00	181.50	2	3,634	0.06%
2020/12/24	3	185.17	30	185.10	184.00	-27	3,651	-0.74%
2020/12/23	31.1	178.29	1.7	181.18	182.00	29.4	3,645	0.81%
2020/12/22	2.6	186.21	0	0.00	180.00	2.6	3,646	0.07%
2020/12/21	28.1	184.94	66	183.23	183.50	-37.9	3,613	-1.05%
2020/12/18	40.2	187.18	29	188.31	186.00	11.2	3,581	0.31%
2020/12/17	7	192.00	2	192.50	191.50	5	3,540	0.14%
2020/12/16	3	191.33	1	191.00	191.00	2	3,555	0.06%
2020/12/15	8.1	190.93	2.5	190.80	191.00	5.5	3,546	0.16%
2020/12/14	9	194.67	2	193.50	194.00	7	3,528	0.20%
2020/12/11	12.2	197.59	9	196.72	195.50	3.2	3,518	0.09%
2020/12/10	10	204.15	7	205.36	202.00	3	3,456	0.09%
2020/12/09	80.5	202.99	56.3	203.17	205.50	24.2	3,385	0.71%
2020/12/08	7.3	202.45	11	202.00	201.50	-3.7	3,321	-0.11%
2020/12/07	23.2	200.75	26	202.52	198.50	-2.8	3,279	-0.08%
2020/12/04	91.2	210.87	53	209.97	207.50	38.2	3,214	1.19%
2020/12/03	188.1	207.31	35.6	203.82	205.00	152.5	3,026	5.04%	大買/鉅額交易
2020/12/02	67.4	193.37	121.1	191.75	190.50	-53.7	2,897	-1.85%	大賣/
2020/12/01	146.6	194.31	25.8	195.52	196.50	120.8	2,833	4.26%	大買/鉅額交易
2020/11/30	20.2	198.50	3.8	198.50	198.50	16.5	2,714	0.61%
2020/11/18	4	139.13	3	138.50	139.00	1	2,712	0.04%
2020/11/17	12.4	141.98	34	142.57	141.00	-21.6	2,638	-0.82%
2020/11/16	2	138.50	5	138.90	139.50	-3	2,666	-0.11%
2020/11/13	2.1	136.23	0	0.00	135.50	2.1	2,705	0.08%
2020/11/12	13	139.04	344	139.30	137.00	-331	2,719	-12.17%	大賣/鉅額交易
2020/11/11	0	0.00	1	136.00	136.00	-1	2,642	-0.04%
2020/11/10	1	134.00	3	135.17	134.00	-2	2,632	-0.08%
2020/11/09	0	0.00	7	135.14	135.50	-7	2,663	-0.26%
2020/11/06	6	133.08	1	134.50	133.00	5	2,687	0.19%
2020/11/04	24	131.21	2	131.75	134.00	22	2,716	0.81%
2020/11/03	21	128.83	20	129.75	129.50	1	2,724	0.04%
2020/10/30	3	126.50	0	0.00	126.00	3	2,809	0.11%
2020/10/29	3	128.00	45	128.09	129.00	-42	2,817	-1.49%
2020/10/28	4	132.25	4	134.00	131.00	0	2,813	0.00%
2020/10/27	2	131.50	0	0.00	130.50	2	2,808	0.07%
2020/10/26	0	0.00	9	132.56	132.00	-9	2,825	-0.32%
2020/10/23	1	133.00	2	133.00	133.00	-1	2,869	-0.03%
2020/10/22	1	134.00	0	0.00	132.50	1	2,968	0.03%
2020/10/20	3	135.33	0	0.00	134.50	3	3,130	0.10%
2020/10/19	5	136.60	3	137.17	136.00	2	3,234	0.06%
2020/10/16	4	135.13	1	134.50	135.50	3	3,372	0.09%
2020/10/14	4	137.75	15	140.00	136.50	-11	3,482	-0.32%
2020/10/13	1	139.00	153.3	140.14	138.50	-152.3	3,596	-4.24%	大賣/鉅額交易
2020/10/12	2	137.25	39	139.94	136.50	-37	3,832	-0.97%
2020/10/08	21	138.00	1	139.00	138.50	20	3,942	0.51%
2020/10/07	2	136.50	14	136.61	136.50	-12	3,991	-0.30%
2020/10/06	2	135.00	3	135.17	135.00	-1	4,036	-0.02%
2020/10/05	0	0.00	2	133.75	134.50	-2	4,114	-0.05%
2020/09/30	54	132.01	54	130.62	133.00	0	4,230	0.00%
2020/09/29	1	129.50	1	129.00	129.00	0	4,286	0.00%
2020/09/28	3	125.83	1	126.50	126.50	2	4,380	0.05%
2020/09/25	0	0.00	1	125.00	124.00	-1	4,584	-0.02%
2020/09/24	0	0.00	3	127.50	127.50	-3	4,650	-0.06%
2020/09/23	1	129.50	7	129.71	129.50	-6	4,677	-0.13%
2020/09/22	1	130.00	2	129.50	129.50	-1	4,750	-0.02%
2020/09/21	1	131.50	0.3	132.00	131.50	0.7	4,794	0.01%
2020/09/18	2.2	135.68	4	135.75	135.00	-1.8	4,864	-0.04%
2020/09/17	0	0.00	4	135.50	134.50	-4	4,988	-0.08%
2020/09/16	3	132.33	1	132.50	132.00	2	5,056	0.04%
2020/09/15	3	131.83	0	0.00	131.00	3	5,111	0.06%
2020/09/11	1.2	129.08	1	129.50	129.00	0.2	5,335	0.00%
2020/09/10	6.3	133.54	3	133.33	130.50	3.3	5,415	0.06%
2020/09/09	0.2	133.00	30	130.33	132.00	-29.8	5,445	-0.55%
2020/09/07	3	129.83	20	130.00	130.00	-17	5,649	-0.30%
2020/09/04	1	128.00	6	132.17	131.00	-5	5,799	-0.09%
2020/09/03	3.3	131.00	0	0.00	130.00	3.3	5,913	0.06%
2020/09/02	1	131.00	0	0.00	131.00	1	6,184	0.02%
2020/09/01	2	130.50	60	130.55	131.50	-58	6,296	-0.92%
2020/08/31	3	129.50	1	130.00	132.50	2	6,327	0.03%
2020/08/28	3.2	129.72	4	129.25	129.00	-0.8	6,352	-0.01%
2020/08/27	66	133.50	5	136.00	132.50	61	6,421	0.95%
2020/08/26	2	134.25	0	0.00	135.00	2	6,387	0.03%
2020/08/24	2	129.25	2	130.75	129.50	0	6,423	0.00%
2020/08/21	0	0.00	2	129.75	129.00	-2	6,426	-0.03%
2020/08/20	209.2	133.40	32	126.44	126.00	177.2	6,470	2.74%	大買/鉅額交易
2020/08/19	11	141.86	104	141.33	137.00	-93	6,385	-1.46%	大賣/
2020/08/18	202	142.50	3	142.00	142.50	199	6,376	3.12%	大買/鉅額交易
2020/08/17	0	0.00	71	141.80	142.50	-71	6,470	-1.10%
2020/08/13	4.2	138.36	1	140.00	137.50	3.2	6,751	0.05%
2020/08/12	12.2	139.43	2	139.50	139.00	10.2	6,780	0.15%
2020/08/11	31	143.52	3	144.00	142.00	28	6,857	0.41%
2020/08/10	32	143.59	36	142.47	142.00	-4	7,018	-0.06%
2020/08/07	3	143.67	2	143.50	144.00	1	7,056	0.01%
2020/08/06	3	140.50	42	139.44	140.00	-39	7,094	-0.55%
2020/08/05	4	142.50	1	142.50	142.00	3	7,154	0.04%
2020/08/04	1	141.50	0	0.00	142.00	1	7,253	0.01%
2020/08/03	8	142.19	6.2	141.56	142.50	1.8	7,519	0.02%
2020/07/31	6	140.75	2	142.00	140.50	4	7,586	0.05%
2020/07/30	8	141.63	7.2	141.90	141.00	0.8	7,608	0.01%
2020/07/29	7	139.36	8	140.19	140.00	-1	7,670	-0.01%
2020/07/28	5.2	142.42	25	144.50	139.00	-19.8	7,671	-0.26%
2020/07/27	3	144.83	18	144.36	145.50	-15	7,674	-0.20%
2020/07/24	18.2	150.59	12	147.29	146.00	6.2	7,644	0.08%
2020/07/23	12	151.21	8	152.31	154.50	4	7,557	0.05%
2020/07/22	156	150.08	31	151.02	152.50	125	7,512	1.66%	大買/鉅額交易
2020/07/21	10	148.95	10	147.90	147.50	0	7,416	0.00%
2020/07/20	6.2	145.65	8	144.25	144.50	-1.8	7,405	-0.02%
2020/07/17	20	147.63	25	147.82	146.00	-5	7,463	-0.07%
2020/07/16	38	150.46	19	150.26	149.00	19	7,417	0.26%
2020/07/15	4.2	147.98	20	148.23	144.50	-15.9	7,196	-0.22%
2020/07/14	23	146.50	7	145.50	144.00	16	7,200	0.22%
2020/07/13	0	0.00	4	145.25	147.00	-4	7,201	-0.06%
2020/07/10	14	145.00	2	144.50	142.50	12	7,193	0.17%
2020/07/09	16	145.78	18	146.58	147.50	-2	7,151	-0.03%
2020/07/08	4	145.38	7	145.64	146.50	-3	7,032	-0.04%
2020/07/07	6.2	146.61	7	144.93	144.00	-0.8	6,977	-0.01%
2020/07/06	38	149.54	24	149.13	150.50	14	6,886	0.20%
2020/07/03	38	140.37	11	141.91	144.00	27	6,708	0.40%
2020/07/02	68	139.63	1	140.00	140.00	67	6,690	1.00%
2020/07/01	8	138.25	102	137.00	137.00	-94	6,676	-1.41%	大賣/
2020/06/30	3	140.50	5	139.60	140.00	-2	6,685	-0.03%
2020/06/29	5	139.20	17	139.09	140.50	-12	6,669	-0.18%
2020/06/24	19	138.26	15	140.13	138.50	4	6,617	0.06%
2020/06/23	14.8	144.84	11.2	143.21	142.00	3.5	6,567	0.05%
2020/06/22	8	148.88	85	147.27	147.00	-77	6,503	-1.18%
2020/06/19	3	153.50	5	152.90	151.50	-2	6,485	-0.03%
2020/06/18	89	154.37	10	154.15	153.50	79	6,453	1.22%
2020/06/17	55	149.10	15	149.57	151.50	40	6,288	0.64%
2020/06/16	35	145.04	7	146.14	147.50	28	6,253	0.45%
2020/06/15	11	145.36	79	143.39	141.50	-68	6,256	-1.09%
2020/06/12	22	145.80	43	145.83	145.00	-21	6,235	-0.34%
2020/06/11	14	150.50	8	151.06	144.00	6	6,147	0.10%
2020/06/10	19	148.24	6	148.08	150.00	13	6,046	0.22%
2020/06/09	38	148.07	27	148.15	145.00	11	5,965	0.18%
2020/06/08	3	143.50	24	144.40	144.00	-21	5,785	-0.36%
2020/06/05	7	140.14	4	140.25	140.50	3	5,718	0.05%
2020/06/04	16	140.22	3	140.67	139.00	13	5,730	0.23%
2020/06/03	17	137.71	6	138.75	140.50	11	5,767	0.19%
2020/06/02	7	134.93	0	0.00	134.00	7	5,709	0.12%
2020/06/01	1	134.00	9	134.89	135.50	-8	5,713	-0.14%
2020/05/29	15	133.60	15	133.73	132.50	0	5,755	0.00%
2020/05/28	13	136.77	3	137.83	136.50	10	5,786	0.17%
2020/05/27	3	139.50	4	141.50	137.00	-1	5,782	-0.02%
2020/05/26	55.1	139.58	3	140.00	138.00	52.1	5,802	0.90%
2020/05/25	5	143.10	7	142.86	141.50	-2	5,776	-0.03%
2020/05/22	207	142.65	64	142.74	143.00	143	5,698	2.51%	大買/鉅額交易
2020/05/21	14	139.39	125	140.43	142.50	-111	5,604	-1.98%	大賣/鉅額交易
2020/05/20	46.1	134.08	27	134.70	134.00	19.1	5,377	0.36%
2020/05/19	26	132.06	27	132.37	132.00	-1	5,343	-0.02%
2020/05/18	13	132.96	6	130.50	130.50	7	5,306	0.13%
2020/05/15	84	136.72	25	137.00	136.00	59	5,242	1.13%
2020/05/14	9	132.78	23	135.87	131.00	-14	5,277	-0.27%
2020/05/13	364	132.04	8	133.50	136.50	356	5,210	6.83%	大買/鉅額交易
2020/05/12	23	135.59	83	135.78	129.00	-60	5,131	-1.17%
2020/05/11	9	134.83	5	134.20	134.50	4	5,065	0.08%
2020/05/08	312	133.63	13	133.31	135.00	299	4,977	6.01%	大買/鉅額交易
2020/05/07	1	124.00	7	123.86	124.00	-6	4,688	-0.13%
2020/05/06	14	120.36	3	120.00	119.00	11	4,626	0.24%
2020/05/05	1,041	122.09	16	122.28	121.00	1,025	4,591	22.32%	大買/鉅額交易
2020/05/04	5	119.90	11	117.68	119.50	-6	4,530	-0.13%
2020/04/30	3	119.00	11	121.77	122.50	-8	4,515	-0.18%
2020/04/29	4	116.50	1	116.00	116.00	3	4,438	0.07%
2020/04/28	2	116.25	25	115.78	117.50	-23	4,449	-0.52%
2020/04/27	26	115.48	12	115.29	115.50	14	4,441	0.32%
2020/04/24	3	111.50	23	110.74	112.50	-20	4,402	-0.45%
2020/04/23	8	109.50	1	111.50	107.50	7	4,371	0.16%
2020/04/22	18	104.08	624	104.59	106.50	-606	4,328	-14.00%	大賣/鉅額交易
2020/04/21	12	110.25	30	109.00	107.50	-18	4,361	-0.41%
2020/04/20	9	115.11	14	114.86	114.50	-5	4,332	-0.12%
2020/04/17	261	117.18	4	116.88	117.50	257	4,323	5.94%	大買/鉅額交易
2020/04/16	6	113.42	13	112.50	113.50	-7	4,223	-0.17%
2020/04/15	3	118.50	0	0.00	117.50	3	4,215	0.07%
2020/04/14	8	118.69	4	118.88	119.50	4	4,254	0.09%
2020/04/13	1	118.00	0	0.00	118.50	1	4,251	0.02%
2020/04/10	0	0.00	4	119.50	119.00	-4	4,281	-0.09%
2020/04/09	1	118.50	8	119.88	119.00	-7	4,352	-0.16%
2020/04/08	4	121.50	21	121.74	122.00	-17	4,421	-0.38%
2020/04/07	520	120.60	2	120.25	119.50	518	4,496	11.52%	大買/鉅額交易
2020/04/06	2	114.25	8	115.06	116.50	-6	4,604	-0.13%
2020/04/01	286	111.16	5	111.00	113.00	281	4,628	6.07%	大買/鉅額交易
2020/03/31	5	109.80	2	112.25	108.50	3	4,601	0.07%
2020/03/30	32	107.88	2	107.00	109.00	30	4,586	0.65%
2020/03/27	299	114.57	22	113.50	111.00	277	4,607	6.01%	大買/鉅額交易
2020/03/26	40	103.83	4	107.00	108.50	36	4,526	0.80%
2020/03/25	8	105.75	1	105.00	105.50	7	4,501	0.16%
2020/03/24	2	98.75	1	99.90	99.80	1	4,467	0.02%
2020/03/23	1	92.70	1.2	92.33	91.50	-0.2	4,474	0.00%
2020/03/20	112	95.84	5	94.46	96.20	107	4,487	2.38%	大買/鉅額交易
2020/03/19	1.9	89.15	2	91.10	89.10	-0.1	4,494	0.00%
2020/03/18	33	99.83	2	99.50	99.00	31	4,627	0.67%
2020/03/17	11.1	105.11	13	105.12	101.00	-1.9	4,614	-0.04%
2020/03/16	51	108.96	2	110.75	107.50	49	4,573	1.07%
2020/03/13	1.2	110.83	3	112.33	116.00	-1.8	4,653	-0.04%
2020/03/12	8	122.00	27	120.96	121.00	-19	4,627	-0.41%
2020/03/11	7	130.57	0	0.00	131.00	7	4,587	0.15%
2020/03/10	2	131.25	4	130.63	134.00	-2	4,539	-0.04%
2020/03/09	6	136.08	117	135.81	133.00	-111	4,470	-2.48%	大賣/鉅額交易
2020/03/06	2	148.25	115	147.64	147.00	-113	4,389	-2.57%	大賣/鉅額交易
2020/03/05	3	151.00	8	151.13	152.00	-5	4,342	-0.12%
2020/03/04	62	150.27	20	150.43	150.50	42	4,310	0.97%
2020/03/03	10	156.90	14.1	159.24	155.50	-4.1	4,222	-0.10%
2020/03/02	2	150.75	51	153.25	154.00	-49	4,145	-1.18%
2020/02/27	27	154.93	27	152.80	151.50	0	4,142	0.00%
2020/02/26	3	154.67	17	155.68	153.00	-14	4,027	-0.35%
2020/02/25	15	154.50	2	154.00	154.50	13	3,976	0.33%
2020/02/24	1	155.50	1	157.50	155.50	0	3,950	0.00%
2020/02/20	0	0.00	5	159.00	157.00	-5	3,935	-0.13%
2020/02/19	1	157.00	5	157.00	157.50	-4	3,931	-0.10%
2020/02/18	115	159.59	18	158.42	157.00	97	3,921	2.47%	大買/
2020/02/17	147	160.29	50	161.61	163.00	97	3,885	2.50%	大買/
2020/02/14	9.1	152.13	4	150.75	153.00	5.1	3,708	0.14%
2020/02/13	3	148.50	54	148.98	147.50	-51	3,669	-1.39%
2020/02/12	66	152.65	19	152.37	150.50	47	3,646	1.29%
2020/02/11	25	149.46	0	0.00	151.00	25	3,595	0.70%
2020/02/10	11	144.36	0	0.00	145.00	11	3,588	0.31%
2020/02/07	8	148.88	7	150.79	148.00	1	3,579	0.03%
2020/02/06	6	152.25	138	151.42	153.00	-132	3,563	-3.70%	大賣/鉅額交易
2020/02/05	525	150.95	5	150.90	149.50	520	3,572	14.55%	大買/鉅額交易
2020/02/04	7	152.36	0	0.00	152.00	7	3,574	0.20%
2020/02/03	52	148.88	0	0.00	149.00	52	3,560	1.46%
2020/01/31	1	150.00	61	149.98	151.50	-60	3,551	-1.69%
2020/01/30	4	156.25	23	157.65	153.00	-19	3,522	-0.54%
2020/01/20	3	163.17	11	164.05	166.50	-8	3,497	-0.23%
2020/01/17	9	163.61	5	163.40	163.00	4	3,515	0.11%
2020/01/16	165	163.72	64	163.44	165.00	101	3,493	2.89%	大買/鉅額交易
2020/01/15	470	161.73	202	162.69	160.00	268	3,446	7.78%	大買/大賣/鉅額交易
2020/01/14	172	154.33	17	154.85	156.00	155	3,316	4.67%	大買/鉅額交易
2020/01/13	10	149.95	96	149.99	150.00	-86	3,281	-2.62%
2020/01/10	172	150.87	10	151.55	150.00	162	3,275	4.95%	大買/鉅額交易
2020/01/09	297	151.63	271	154.31	149.50	26	3,311	0.79%	大買/大賣/
2020/01/08	151	149.48	10	148.50	149.00	141	3,236	4.36%	大買/鉅額交易
2020/01/07	44	146.68	2	149.00	144.50	42	3,186	1.32%
2020/01/06	38	152.30	106	151.85	150.50	-68	3,184	-2.14%	大賣/
2020/01/03	390	156.07	91	154.64	154.50	299	3,219	9.29%	大買/鉅額交易
2020/01/02	7	154.93	3	154.17	155.00	4	3,263	0.12%
2019/12/31	36	158.63	39	159.95	156.50	-3	3,192	-0.09%
2019/12/30	14	162.57	131	162.16	163.50	-117	3,180	-3.68%	大賣/鉅額交易
2019/12/26	2	151.25	8	150.31	151.00	-6	3,058	-0.20%
2019/12/25	57	150.11	19	148.50	149.50	38	3,051	1.25%
2019/12/24	3	143.67	2	144.75	146.00	1	3,043	0.03%
2019/12/23	2	143.50	1	143.00	143.00	1	3,084	0.03%
2019/12/20	1	142.50	0.4	142.50	141.50	0.6	3,047	0.02%
2019/12/19	0	0.00	6	140.92	140.50	-6	3,042	-0.20%
2019/12/18	1	138.50	40	139.56	138.50	-39	3,017	-1.29%
2019/12/17	3	141.17	1	140.50	140.00	2	2,982	0.07%
2019/12/13	3	141.33	21	142.38	142.50	-18	2,936	-0.61%
2019/12/12	127	143.57	21	143.74	142.00	106	2,882	3.68%	大買/鉅額交易
2019/12/11	13	140.12	0	0.00	141.00	13	2,689	0.48%
2019/12/10	0	0.00	13	139.62	137.50	-13	2,656	-0.49%
2019/12/09	268	140.78	136	140.68	140.50	132	2,632	5.01%	大買/大賣/鉅額交易
2019/12/06	134	136.75	3	136.00	137.00	131	2,506	5.23%	大買/鉅額交易
2019/12/05	3	136.33	2	134.25	137.00	1	2,466	0.04%
2019/12/04	3	132.00	0	0.00	132.00	3	2,403	0.12%
2019/12/03	0	0.00	2	132.00	132.00	-2	2,392	-0.08%
2019/12/02	0	0.00	8	130.00	130.00	-8	2,376	-0.34%
2019/11/29	8	128.50	0	0.00	127.00	8	2,376	0.34%
2019/11/28	8	130.50	23	130.85	128.50	-15	2,403	-0.62%
2019/11/27	2	130.50	0	0.00	132.00	2	2,475	0.08%
2019/11/26	0	0.00	2	130.50	131.00	-2	2,480	-0.08%
2019/11/25	2	132.50	0	0.00	131.00	2	2,493	0.08%
2019/11/22	23	128.91	4	127.50	127.00	19	2,490	0.76%
2019/11/21	1	127.00	4	127.25	127.50	-3	2,590	-0.12%
2019/11/20	0	0.00	15	129.40	128.50	-15	2,718	-0.55%
2019/11/19	11	131.77	0	0.00	130.50	11	2,743	0.40%
2019/11/18	1	130.00	15	129.67	130.00	-14	2,776	-0.50%
2019/11/15	14	131.54	5	130.60	131.50	9	2,830	0.32%
2019/11/14	1	128.50	10	129.50	128.50	-9	2,807	-0.32%
2019/11/13	12	130.58	1	129.50	131.00	11	2,866	0.38%
2019/11/12	4	127.00	3	128.50	127.50	1	2,846	0.04%
2019/11/11	5	130.00	1	128.00	128.00	4	2,844	0.14%
2019/11/08	3	129.00	3	131.00	129.00	0	2,859	0.00%
2019/11/07	1	128.00	141	127.76	129.50	-140	2,863	-4.89%	大賣/鉅額交易
2019/11/06	1	130.00	0	0.00	132.50	1	2,838	0.04%
2019/11/05	29	133.07	6	132.83	134.00	23	2,826	0.81%
2019/11/01	2	131.75	150	132.12	133.50	-148	2,850	-5.19%	大賣/鉅額交易
2019/10/31	9	136.50	365	136.55	135.50	-356	2,841	-12.53%	大賣/鉅額交易
2019/10/30	1	136.50	7	136.14	137.00	-6	2,847	-0.21%
2019/10/29	2	134.25	1	134.50	134.50	1	2,860	0.03%
2019/10/28	1	134.50	0	0.00	136.50	1	2,870	0.03%
2019/10/25	3.4	136.37	4	134.88	134.00	-0.6	2,865	-0.02%
2019/10/24	7	135.86	5	136.40	137.50	2	2,867	0.07%
2019/10/23	9	133.00	0	0.00	131.50	9	2,849	0.32%
2019/10/21	0	0.00	10	133.45	132.50	-10	2,913	-0.34%
2019/10/18	18	135.47	24	134.88	134.50	-6	2,946	-0.20%
2019/10/17	25	134.72	66	130.70	134.50	-41	2,953	-1.39%
2019/10/16	86	134.11	265	134.23	131.50	-179	2,996	-5.97%	大賣/鉅額交易
2019/10/15	31	137.50	65	137.55	138.00	-34	2,943	-1.16%
2019/10/14	244	139.37	3	139.17	137.00	241	2,975	8.10%	大買/鉅額交易
2019/10/09	0	0.00	11.1	136.15	134.00	-11.1	2,953	-0.38%
2019/10/08	2	140.00	47	139.91	137.50	-45	2,900	-1.55%
2019/10/07	86	139.05	2	144.50	140.50	84	2,821	2.98%
2019/10/04	0	0.00	5	131.80	133.00	-5	2,692	-0.19%
2019/10/03	31	132.37	51	131.55	133.00	-20	2,649	-0.75%
2019/10/02	209	130.43	7	130.00	130.00	202	2,558	7.90%	大買/鉅額交易
2019/10/01	8	126.69	7	126.57	129.00	1	2,498	0.04%
2019/09/27	212	125.72	23	125.04	126.00	189	2,445	7.73%	大買/鉅額交易
2019/09/26	35	122.84	13	123.27	125.50	22	2,393	0.92%
2019/09/25	1	118.50	29	119.00	119.50	-28	2,326	-1.20%
2019/09/24	22	119.41	1.3	122.50	120.50	20.7	2,312	0.90%
2019/09/23	2	116.50	1	116.00	116.00	1	2,280	0.04%
2019/09/20	4	117.00	2	116.00	117.00	2	2,291	0.09%
2019/09/18	4	116.75	86	116.91	116.50	-82	2,255	-3.64%
2019/09/17	34	117.26	2	116.50	116.00	32	2,244	1.43%
2019/09/16	29	117.50	7	118.43	117.50	22	2,235	0.98%
2019/09/12	8	120.25	2	119.50	119.50	6	2,221	0.27%
2019/09/11	3	118.50	7	118.71	118.00	-4	2,219	-0.18%
2019/09/10	50	118.73	50	118.78	120.00	0	2,196	0.00%
2019/09/09	5	123.00	101	121.24	121.00	-96	2,168	-4.43%	大賣/
2019/09/06	5	122.70	0	0.00	123.50	5	2,157	0.23%
2019/09/04	1	120.00	8	120.00	122.00	-7	2,140	-0.33%
2019/09/03	121	121.90	11	121.73	121.00	110	2,143	5.13%	大買/鉅額交易
2019/09/02	1	120.00	3	120.83	120.00	-2	2,117	-0.09%
2019/08/30	5	119.20	19	120.24	119.50	-14	2,081	-0.67%
2019/08/29	7	117.00	0	0.00	116.00	7	1,994	0.35%
2019/08/28	65	115.00	3	116.67	117.50	62	1,986	3.12%
2019/08/27	59	117.31	15	116.33	115.00	44	1,958	2.25%
2019/08/26	10	116.70	38	115.46	116.00	-28	1,930	-1.45%
2019/08/23	136	126.61	11	125.77	124.00	125	1,833	6.82%	大買/鉅額交易
2019/08/22	0	0.00	1	131.50	132.00	-1	1,700	-0.06%
2019/08/21	150	131.50	1	132.50	132.00	149	1,672	8.91%	大買/鉅額交易
2019/08/20	9	131.11	18	131.11	131.50	-9	1,625	-0.55%
2019/08/19	28	127.54	5	126.90	127.50	23	1,543	1.49%
2019/08/16	73	128.40	3	125.33	127.50	70	1,546	4.53%
2019/08/14	9	123.00	0	0.00	119.50	9	1,439	0.63%
2019/08/13	17	120.71	0	0.00	121.00	17	1,395	1.22%
2019/08/12	4	121.50	27	122.56	118.50	-23	1,399	-1.64%
2019/08/08	0	0.00	6	121.33	121.00	-6	1,470	-0.41%
2019/08/07	5	120.60	0	0.00	119.00	5	1,466	0.34%
2019/08/06	15	122.50	0	0.00	122.50	15	1,458	1.03%
2019/08/05	60	124.73	0	0.00	124.00	60	1,437	4.17%
2019/08/02	1	124.50	0	0.00	125.00	1	1,432	0.07%
2019/08/01	0	0.00	1	130.00	130.00	-1	1,436	-0.07%
2019/07/31	71	129.87	10	128.95	129.00	61	1,419	4.30%
2019/07/30	9	126.56	1	125.00	125.00	8	1,388	0.58%
2019/07/25	7	129.29	13	127.88	127.50	-6	1,399	-0.43%
2019/07/24	51	133.47	3	133.17	134.00	48	1,415	3.39%
2019/07/23	1	134.00	5	132.00	131.50	-4	1,423	-0.28%
2019/07/22	1	130.00	0	0.00	130.00	1	1,404	0.07%
2019/07/19	2	127.25	1	126.00	128.00	1	1,437	0.07%
2019/07/18	0	0.00	45	128.00	125.00	-45	1,521	-2.96%
2019/07/17	0	0.00	2	118.50	122.00	-2	1,451	-0.14%
2019/07/16	8	118.88	11	122.18	121.00	-3	1,440	-0.21%
2019/07/15	1	118.50	2	117.25	118.50	-1	1,379	-0.07%
2019/07/12	1	114.00	0	0.00	113.50	1	1,340	0.07%
2019/07/11	0	0.00	1	114.00	113.00	-1	1,344	-0.07%
2019/07/09	0	0.00	153	112.75	113.00	-153	1,339	-11.42%	大賣/鉅額交易
2019/07/03	0	0.00	1	113.00	111.00	-1	1,328	-0.08%
2019/07/02	0	0.00	4	111.50	111.50	-4	1,323	-0.30%
2019/07/01	0	0.00	1	110.50	110.50	-1	1,320	-0.08%
2019/06/27	14	110.50	1	110.00	110.50	13	1,338	0.97%
2019/06/13	0	0.00	1	103.50	103.50	-1	1,457	-0.07%
2019/06/10	1	101.50	0	0.00	101.50	1	1,505	0.07%
2019/06/03	1	100.00	0	0.00	100.50	1	1,586	0.06%
2019/05/30	0	0.00	3	100.33	100.50	-3	1,596	-0.19%
2019/05/28	1	99.30	0	0.00	98.70	1	1,591	0.06%
2019/05/27	2	100.50	0	0.00	101.50	2	1,586	0.13%
2019/05/24	171	100.78	0	0.00	100.00	171	1,611	10.61%	大買/鉅額交易
2019/05/23	1	98.00	122	98.18	98.70	-121	1,639	-7.38%	大賣/鉅額交易
2019/05/22	0	0.00	110	103.02	102.00	-110	1,605	-6.85%	大賣/鉅額交易
2019/05/17	1	104.50	0	0.00	103.00	1	1,608	0.06%
2019/05/16	11	110.23	7	112.50	105.50	4	1,588	0.25%
2019/05/15	0	0.00	1	107.00	106.50	-1	1,518	-0.07%
2019/05/13	7	104.57	0	0.00	103.50	7	1,512	0.46%
2019/05/10	51	105.70	0	0.00	105.50	51	1,516	3.36%
2019/05/09	0	0.00	2	106.25	106.00	-2	1,527	-0.13%
2019/05/08	1	109.50	1	110.50	110.00	0	1,507	0.00%
2019/05/06	1	109.00	1	108.50	109.50	0	1,565	0.00%
2019/05/02	0	0.00	6	114.75	113.50	-6	1,543	-0.39%
2019/04/30	1	113.50	3	113.83	115.00	-2	1,495	-0.13%
2019/04/29	3	111.17	3	113.83	110.00	0	1,449	0.00%
2019/04/26	3	111.00	3	111.00	111.50	0	1,400	0.00%
2019/04/25	3	112.67	8	111.88	113.50	-5	1,392	-0.36%
2019/04/24	6	109.33	8	109.75	109.50	-2	1,334	-0.15%
2019/04/23	0	0.00	3	105.00	104.50	-3	1,215	-0.25%
2019/04/22	0	0.00	3	105.17	105.50	-3	1,199	-0.25%
2019/04/18	0	0.00	1	104.50	103.00	-1	1,192	-0.08%
2019/04/17	1	106.00	7	105.64	105.00	-6	1,206	-0.50%
2019/04/16	50	106.20	3	105.00	105.00	47	1,214	3.87%
2019/04/15	0	0.00	10	104.00	104.00	-10	1,215	-0.82%
2019/04/12	0	0.00	15	103.50	103.50	-15	1,244	-1.21%
2019/04/11	5	103.50	25	104.00	103.00	-20	1,248	-1.60%
2019/04/10	74	103.87	19	104.00	103.50	55	1,247	4.41%
2019/04/09	3	102.00	0	0.00	102.00	3	1,245	0.24%
2019/04/08	0	0.00	20	103.00	103.50	-20	1,253	-1.59%
2019/04/01	1	102.00	1	104.00	102.00	0	1,273	0.00%
2019/03/28	1	104.00	0	0.00	103.50	1	1,285	0.08%
2019/03/25	0	0.00	10	104.00	103.50	-10	1,473	-0.68%
2019/03/22	4	105.75	0	0.00	105.50	4	1,565	0.26%
2019/03/21	10	104.50	4	104.75	104.50	6	1,554	0.39%
2019/03/20	7	104.00	0	0.00	103.50	7	1,560	0.45%
2019/03/19	1	103.50	32	103.97	103.50	-31	1,573	-1.97%
2019/03/18	10	103.90	1	105.00	105.00	9	1,548	0.58%
2019/03/14	4	109.00	1	108.50	107.50	3	1,498	0.20%
2019/03/13	3	109.17	3	109.67	109.50	0	1,483	0.00%
2019/03/12	4	111.25	5	110.70	108.00	-1	1,473	-0.07%
2019/03/11	2	107.50	30	106.50	108.00	-28	1,451	-1.93%
2019/02/27	0	0.00	43	105.17	106.00	-43	1,604	-2.68%
2019/02/26	30	106.00	1	106.50	105.50	29	1,626	1.78%
2019/02/25	7	106.00	5	107.00	105.00	2	1,637	0.12%
2019/02/22	1	107.00	2	108.50	109.00	-1	1,647	-0.06%
2019/02/20	1	105.00	0	0.00	105.50	1	1,684	0.06%
2019/02/18	1	104.50	352	104.65	104.50	-351	1,751	-20.04%	大賣/鉅額交易
2019/02/15	3	104.17	1	104.00	104.50	2	1,801	0.11%
2019/02/14	1	104.50	20	107.25	105.00	-19	1,860	-1.02%
2019/02/13	1	108.00	22	107.52	107.50	-21	1,912	-1.10%
2019/02/12	1	108.00	0	0.00	108.00	1	1,934	0.05%
2019/02/11	4	108.38	0	0.00	107.50	4	1,959	0.20%
2019/01/30	2	111.50	41	109.76	110.50	-39	1,988	-1.96%
2019/01/29	2	109.50	1	109.50	110.00	1	1,987	0.05%
2019/01/28	9	113.72	6	113.50	112.50	3	1,990	0.15%
2019/01/25	83	111.19	0	0.00	109.00	83	1,977	4.20%
2019/01/24	0	0.00	8	107.75	108.00	-8	1,963	-0.41%
2019/01/23	2	103.50	0	0.00	103.00	2	1,961	0.10%
2019/01/21	1	103.50	0	0.00	103.50	1	1,986	0.05%
2019/01/17	5	104.60	13	108.12	103.50	-8	2,034	-0.39%
2019/01/16	20	108.43	4	107.50	108.00	16	2,038	0.78%
2019/01/15	1	103.50	1	103.00	102.50	0	2,027	0.00%
2019/01/11	0	0.00	1	104.00	103.50	-1	2,081	-0.05%
2019/01/10	1	103.50	0	0.00	103.00	1	2,145	0.05%
2019/01/08	1	106.50	0	0.00	108.00	1	2,186	0.05%
2019/01/07	10	102.50	0	0.00	106.00	10	2,182	0.46%
2019/01/04	1	101.00	1	101.50	101.50	0	2,173	0.00%
2019/01/02	0	0.00	1	108.00	107.50	-1	2,169	-0.05%
2018/12/27	3	108.50	1	108.50	106.00	2	2,185	0.09%
2018/12/26	1	108.00	1	108.00	107.00	0	2,183	0.00%
2018/12/20	60	106.27	0	0.00	105.50	60	2,326	2.58%
2018/12/19	50	108.77	2	108.25	107.50	48	2,314	2.07%
2018/12/18	28	107.29	42	106.58	105.50	-14	2,262	-0.62%
2018/12/17	3	100.33	91	100.94	101.50	-88	2,156	-4.08%
2018/12/13	1	109.50	31	109.31	110.00	-30	2,047	-1.46%
2018/12/10	1	105.00	0	0.00	105.50	1	2,025	0.05%
2018/12/07	1	104.50	80	104.41	104.50	-79	2,013	-3.92%
2018/12/05	1	106.00	301	106.76	107.50	-300	2,000	-14.99%	大賣/鉅額交易
2018/12/04	7	110.64	19	110.34	109.50	-12	2,003	-0.60%
2018/12/03	3	117.17	3	117.67	116.00	0	1,967	0.00%
2018/11/30	0	0.00	1	113.50	113.50	-1	1,918	-0.05%
2018/11/29	1	110.50	0	0.00	109.00	1	1,886	0.05%
2018/11/27	5	107.00	1	108.50	108.00	4	1,812	0.22%
2018/11/23	3	105.50	3	107.00	105.50	0	1,805	0.00%
2018/11/22	0	0.00	11	106.64	105.00	-11	1,783	-0.62%
2018/11/21	11	104.68	4	105.75	104.50	7	1,771	0.40%
2018/11/20	2	109.50	2	107.50	107.50	0	1,734	0.00%
2018/11/19	120	107.51	0	0.00	109.00	120	1,694	7.08%	大買/鉅額交易
2018/11/15	26	105.37	0	0.00	106.00	26	1,629	1.60%
2018/11/14	17	101.53	14	103.39	105.00	3	1,576	0.19%
2018/11/13	6	96.27	15	100.76	103.00	-9	1,515	-0.59%
2018/11/12	29	98.14	7	97.91	98.10	22	1,461	1.51%
2018/11/09	2	100.50	1	99.90	102.50	1	1,410	0.07%
2018/11/08	37	100.03	3	99.60	98.10	34	1,421	2.39%
2018/11/07	317	100.05	5	98.92	99.60	312	1,451	21.49%	大買/鉅額交易
2018/11/06	55	97.02	0	0.00	94.10	55	1,462	3.76%
2018/11/05	5	95.00	6	93.10	95.50	-1	1,446	-0.07%
2018/11/02	3	95.50	7	95.47	94.00	-4	1,434	-0.28%
2018/11/01	8	92.69	6	95.00	93.20	2	1,410	0.14%
2018/10/31	16	89.68	15	90.45	92.00	1	1,380	0.07%
2018/10/29	9	86.00	0	0.00	86.30	9	1,344	0.67%
2018/10/26	81	84.95	0	0.00	86.30	81	1,334	6.07%
2018/10/25	29	87.45	3	89.00	87.00	26	1,322	1.97%
2018/10/22	3	94.40	3	95.50	94.50	0	1,256	0.00%
2018/10/19	1	92.40	1	95.20	94.30	0	1,246	0.00%
2018/10/18	63	94.13	13	93.86	95.00	50	1,218	4.10%
2018/10/17	206	85.73	5	87.96	89.80	201	1,155	17.40%	大買/鉅額交易
2018/10/16	5	84.20	0	0.00	81.90	5	1,109	0.45%
2018/10/15	0	0.00	1	83.30	83.30	-1	1,089	-0.09%
2018/10/09	1	88.80	0	0.00	88.80	1	1,043	0.10%
2018/10/05	0	0.00	1	91.50	91.00	-1	1,041	-0.10%
2018/10/04	1	93.50	0	0.00	93.50	1	1,025	0.10%
2018/10/02	1	97.00	1	97.00	97.00	0	992	0.00%
2018/10/01	8	96.76	5	98.28	96.90	3	979	0.31%
2018/09/28	133	94.59	159	95.08	96.50	-26	923	-2.82%	大買/大賣/
2018/09/27	43	90.48	6	91.20	91.00	37	856	4.32%
2018/09/26	35	86.57	3	87.00	86.60	32	807	3.96%
2018/09/25	0	0.00	4	85.00	84.30	-4	795	-0.50%
2018/09/17	0	0.00	1	84.60	84.20	-1	795	-0.13%
2018/09/14	0	0.00	2	81.30	83.90	-2	806	-0.25%
2018/09/10	1.3	80.08	1	78.10	78.00	0.3	789	0.04%
2018/09/04	10	84.54	0	0.00	85.30	10	759	1.32%
2018/08/30	1	84.50	2	85.30	84.30	-1	765	-0.13%
2018/08/29	1	84.20	0	0.00	84.30	1	752	0.13%
2018/08/28	1	83.10	0	0.00	82.40	1	761	0.13%
2018/08/27	0	0.00	1	82.60	82.80	-1	754	-0.13%
2018/08/23	1	84.00	0	0.00	82.80	1	767	0.13%
2018/08/17	3	81.80	40	82.15	81.60	-37	779	-4.75%
2018/08/16	2	81.70	2	81.85	81.60	0	764	0.00%
2018/08/15	1	80.70	1	81.10	80.50	0	746	0.00%
2018/08/14	59	82.69	0	0.00	82.80	59	718	8.21%
2018/08/13	19	89.76	50	89.67	89.90	-31	658	-4.71%
2018/08/09	0	0.00	56	100.79	100.50	-56	602	-9.29%
2018/08/08	0	0.00	1	102.50	103.00	-1	610	-0.16%
2018/08/03	3	102.17	2	101.00	102.50	1	663	0.15%
2018/07/26	0	0.00	15	101.50	102.50	-15	661	-2.27%
2018/07/25	15	105.33	0	0.00	105.50	15	660	2.27%
2018/07/23	2	104.25	0	0.00	105.00	2	652	0.31%
2018/07/20	2	105.75	0	0.00	106.00	2	664	0.30%
2018/07/19	0	0.00	3	107.00	106.50	-3	684	-0.44%
2018/07/18	1	106.50	0	0.00	107.50	1	712	0.14%
2018/07/17	3	106.67	0	0.00	106.50	3	775	0.39%
2018/07/16	1	105.50	1	107.50	107.00	0	830	0.00%
2018/07/12	1	101.50	214	101.64	101.50	-213	852	-24.98%	大賣/鉅額交易
2018/07/11	0	0.00	5	102.00	101.50	-5	869	-0.58%
2018/07/10	120	103.09	0	0.00	104.00	120	886	13.54%	大買/鉅額交易
2018/07/06	1	102.50	0	0.00	103.50	1	890	0.11%
2018/06/29	20	106.00	0	0.00	106.00	20	939	2.13%
2018/06/28	3	105.17	4	104.13	107.00	-1	947	-0.11%
2018/06/27	4	106.50	3	107.50	105.50	1	940	0.11%
2018/06/26	6	108.08	0	0.00	107.50	6	969	0.62%
2018/06/25	1	110.00	4	111.50	110.00	-3	1,002	-0.30%
2018/06/22	100	107.37	0	0.00	107.50	100	1,001	9.98%
2018/06/21	0	0.00	1	107.50	107.50	-1	1,005	-0.10%
2018/06/20	20	105.15	0	0.00	105.50	20	1,018	1.96%
2018/06/13	0	0.00	21	112.12	111.00	-21	1,104	-1.90%
2018/06/11	0	0.00	8	112.00	110.00	-8	1,123	-0.71%
2018/06/07	22	113.82	29	113.00	113.00	-7	1,191	-0.59%
2018/06/04	0	0.00	25	117.24	117.00	-25	1,193	-2.10%
2018/06/01	0	0.00	2	116.50	117.00	-2	1,192	-0.17%
2018/05/31	0	0.00	18	115.78	117.50	-18	1,186	-1.52%
2018/05/29	30	116.07	0	0.00	116.50	30	1,173	2.56%
2018/05/28	1	116.00	1	116.50	115.00	0	1,176	0.00%
2018/05/25	30	112.93	0	0.00	113.00	30	1,176	2.55%
2018/05/22	11	113.00	1	113.50	113.00	10	1,200	0.83%
2018/05/18	0	0.00	1	108.50	108.00	-1	1,216	-0.08%
2018/05/17	1	111.00	0	0.00	109.50	1	1,233	0.08%
2018/05/09	0	0.00	64	107.26	106.50	-64	1,330	-4.81%
2018/05/03	13	105.00	3	105.83	104.00	10	1,424	0.70%
2018/04/30	0	0.00	55	103.02	105.00	-55	1,437	-3.83%
2018/04/27	1	103.00	5	102.00	103.00	-4	1,449	-0.28%
2018/04/26	1	105.00	1	104.50	100.50	0	1,470	0.00%
2018/04/25	1	104.00	1	103.00	104.50	0	1,473	0.00%
2018/04/24	4	103.50	2	103.50	106.50	2	1,510	0.13%
2018/04/23	5	108.50	21	107.74	106.50	-16	1,485	-1.08%
2018/04/20	3	118.67	15	118.00	118.00	-12	1,434	-0.84%
2018/04/19	395	124.08	1	125.00	124.00	394	1,387	28.39%	大買/鉅額交易
2018/04/17	0	0.00	1	122.50	122.50	-1	1,407	-0.07%
2018/04/16	1	123.50	3	123.00	122.50	-2	1,484	-0.13%
2018/04/13	1	120.00	10	119.70	120.50	-9	1,499	-0.60%
2018/04/12	2	118.75	1	119.00	119.00	1	1,506	0.07%
2018/04/11	3	121.83	2	123.50	119.00	1	1,523	0.07%
2018/04/10	0	0.00	1	123.00	121.50	-1	1,521	-0.07%
2018/04/03	1	119.00	0	0.00	120.00	1	1,545	0.06%
2018/04/02	1	120.00	24	120.83	120.00	-23	1,539	-1.49%
2018/03/31	2	122.25	0	0.00	123.50	2	1,533	0.13%
2018/03/30	2	125.00	20	125.03	124.50	-18	1,537	-1.17%
2018/03/29	12	127.54	3	128.50	124.00	9	1,552	0.58%
2018/03/28	2	125.25	0	0.00	125.50	2	1,530	0.13%
2018/03/27	0	0.00	1	124.00	123.50	-1	1,512	-0.07%
2018/03/26	8	121.56	2	121.50	121.00	6	1,524	0.39%
2018/03/23	3	117.83	1	120.00	121.50	2	1,527	0.13%
2018/03/22	5	123.10	2	123.25	120.50	3	1,532	0.20%
2018/03/21	1	124.00	5	124.00	123.00	-4	1,521	-0.26%
2018/03/20	2	123.00	49	123.97	123.00	-47	1,539	-3.05%
2018/03/19	46	123.46	0	0.00	122.50	46	1,551	2.97%
2018/03/16	2	117.75	0	0.00	118.00	2	1,514	0.13%
2018/03/14	2	121.00	42	120.24	118.50	-40	1,562	-2.56%
2018/03/13	41	119.21	4	120.00	120.00	37	1,564	2.37%
2018/03/12	6	114.42	4	114.63	115.00	2	1,573	0.13%
2018/03/09	4	112.38	0	0.00	112.00	4	1,582	0.25%
2018/03/08	5	113.00	3	113.50	113.50	2	1,647	0.12%
2018/03/01	0	0.00	93	111.55	112.00	-93	2,013	-4.62%
2018/02/27	2	114.00	1	114.00	113.50	1	2,051	0.05%
2018/02/26	0	0.00	2	114.50	113.00	-2	2,172	-0.09%
2018/02/22	0	0.00	1	111.50	111.50	-1	2,318	-0.04%
2018/02/21	1	106.50	100	109.53	110.50	-99	2,363	-4.19%
2018/02/09	2	105.00	0	0.00	110.00	2	2,501	0.08%
2018/02/07	0	0.00	2	114.50	110.50	-2	2,617	-0.08%
2018/02/06	112	104.20	0	0.00	104.50	112	2,686	4.17%	大買/鉅額交易
2018/02/05	0	0.00	14	115.00	115.50	-14	2,828	-0.49%
2018/02/02	2	119.50	3	120.17	117.00	-1	2,860	-0.03%
2018/02/01	0	0.00	264	119.90	120.00	-264	2,890	-9.13%	大賣/鉅額交易
2018/01/31	45	120.02	1	121.50	119.00	44	2,886	1.52%
2018/01/30	7	123.79	282	123.32	122.00	-275	2,858	-9.62%	大賣/鉅額交易
2018/01/29	1	123.50	0	0.00	123.50	1	2,901	0.03%
2018/01/26	1	122.00	3	123.17	125.00	-2	2,928	-0.07%
2018/01/24	1	125.50	1	126.50	127.00	0	2,906	0.00%
2018/01/23	2	128.00	6	127.50	127.50	-4	2,897	-0.14%
2018/01/22	9	130.50	97	129.40	128.50	-88	2,894	-3.04%
2018/01/19	2	126.50	1	127.00	127.00	1	2,885	0.03%
2018/01/18	4	131.25	4	131.00	130.00	0	2,896	0.00%
2018/01/16	0	0.00	3	124.83	125.00	-3	2,853	-0.11%
2018/01/12	2	123.00	3	123.83	125.00	-1	2,831	-0.04%
2018/01/11	2	120.75	1	122.00	123.00	1	2,815	0.04%
2018/01/10	6	123.25	87	122.22	125.50	-81	2,786	-2.91%
2018/01/09	3	132.67	3	134.83	131.50	0	2,706	0.00%
2018/01/08	2	133.25	6	133.92	134.50	-4	2,681	-0.15%
2018/01/05	54	131.98	0	0.00	133.00	54	2,678	2.02%
2018/01/04	9	135.67	0	0.00	135.50	9	2,676	0.34%
2018/01/03	3	135.33	12	136.42	140.00	-9	2,672	-0.34%
2018/01/02	2	132.25	1	132.50	132.50	1	2,663	0.04%