GIS-KY (6456)-凱基券商分點個股進出

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
58.0
漲跌
▲0.2
漲幅
+0.35%
成交量
340張
產業
上市光電類股
764人加入追蹤

立即追蹤
本地時間:13:30

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－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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
2024/04/24	2	58.00	0	0.00	58.00	2	892	0.22%
2024/04/23	2	56.85	0	0.00	57.10	2	893	0.22%
2024/04/22	0	0.00	5	56.20	56.30	-5	893	-0.56%
2024/04/19	0	0.00	1	56.40	56.40	-1	892	-0.11%
2024/04/16	0	0.00	6	57.38	57.20	-6	873	-0.69%
2024/04/15	0	0.00	10	59.30	59.40	-10	866	-1.15%
2024/03/29	18	60.91	0	0.00	60.80	18	905	1.99%
2024/03/28	11	60.89	0	0.00	60.00	11	891	1.23%
2024/03/26	2	57.95	0	0.00	57.40	2	816	0.24%
2024/03/25	0	0.00	5	58.62	58.60	-5	817	-0.61%
2024/03/21	6	57.83	0	0.00	58.10	6	842	0.71%
2024/03/12	1	57.00	0	0.00	57.40	1	973	0.10%
2024/03/07	0	0.00	10	56.65	56.70	-10	969	-1.03%
2024/02/19	1	61.30	0	0.00	61.90	1	1,306	0.08%
2024/02/16	8	61.63	0	0.00	61.50	8	1,355	0.59%
2024/01/17	0	0.00	4	62.83	62.30	-4	1,318	-0.30%
2024/01/11	0	0.00	0.1	63.80	63.40	-0.1	1,307	0.00%
2024/01/02	0.1	67.20	0	0.00	66.60	0.1	1,270	0.00%
2023/12/27	0	0.00	1	66.40	66.20	-1	1,264	-0.08%
2023/12/21	0	0.00	1	66.20	66.60	-1	1,200	-0.08%
2023/12/20	0	0.00	1	66.50	66.50	-1	1,207	-0.08%
2023/12/04	0	0.00	5	65.34	65.30	-5	1,064	-0.47%
2023/11/30	1	66.40	0	0.00	65.90	1	1,057	0.09%
2023/11/28	0	0.00	2	66.90	66.80	-2	1,037	-0.19%
2023/11/24	4	66.63	17	66.44	66.80	-13	992	-1.31%
2023/11/17	0	0.00	44	62.36	62.50	-44	831	-5.29%
2023/11/16	0	0.00	14	63.47	63.40	-14	806	-1.73%
2023/11/15	66	61.02	1	59.40	61.30	65	703	9.24%
2023/10/23	80.1	58.22	0	0.00	57.80	80.1	739	10.83%
2023/10/18	0	0.00	0.5	58.38	58.30	-0.5	792	-0.07%
2023/10/17	0	0.00	0.6	59.51	59.30	-0.6	803	-0.08%
2023/10/16	0	0.00	1.7	59.01	59.10	-1.7	818	-0.21%
2023/10/12	0	0.00	3	59.30	59.50	-3	835	-0.35%
2023/10/11	0	0.00	0.1	58.40	58.20	-0.1	839	-0.01%
2023/10/06	0	0.00	1.4	59.23	59.00	-1.4	839	-0.17%
2023/10/04	0	0.00	3	57.50	57.80	-3	853	-0.35%
2023/10/03	0	0.00	0.8	59.50	59.00	-0.8	871	-0.09%
2023/10/02	0	0.00	0.3	58.95	58.70	-0.3	890	-0.04%
2023/09/26	0	0.00	3	61.27	61.00	-3	880	-0.34%
2023/09/25	0.2	61.19	0	0.00	60.70	0.2	884	0.02%
2023/09/21	0	0.00	2	61.50	61.20	-2	901	-0.22%
2023/09/19	0	0.00	2	62.75	62.50	-2	922	-0.22%
2023/09/18	0	0.00	33	62.47	62.70	-33	922	-3.58%
2023/09/15	30	62.23	0	0.00	61.70	30	916	3.27%
2023/09/07	0	0.00	2	62.75	62.70	-2	1,050	-0.19%
2023/09/06	0	0.00	1	63.40	63.50	-1	1,069	-0.09%
2023/09/01	6	63.10	0	0.00	63.10	6	1,134	0.53%
2023/08/25	0	0.00	1	62.00	61.80	-1	1,351	-0.07%
2023/08/23	0.2	62.99	0	0.00	62.30	0.2	1,374	0.01%
2023/08/17	0	0.00	5	62.64	64.00	-5	1,404	-0.36%
2023/08/16	0	0.00	5.1	63.51	63.50	-5.1	1,413	-0.36%
2023/08/14	0	0.00	5	63.90	63.90	-5	1,427	-0.35%
2023/08/11	0	0.00	3	66.50	66.60	-3	1,431	-0.21%
2023/08/10	1	66.80	0	0.00	67.90	1	1,442	0.07%
2023/08/08	0	0.00	6	66.50	66.30	-6	1,441	-0.42%
2023/08/07	1	66.80	1	67.50	67.20	0	1,457	0.00%
2023/07/27	0	0.00	1	68.70	68.40	-1	1,574	-0.06%
2023/07/25	0.1	67.70	0	0.00	67.60	0.1	1,570	0.01%
2023/07/24	0	68.40	0	0.00	68.00	0	1,561	0.00%
2023/07/21	0.1	67.60	0	0.00	66.90	0.1	1,540	0.01%
2023/07/19	0	0.00	4	68.15	67.80	-4	1,541	-0.26%
2023/07/18	2	68.85	17	68.86	68.50	-15	1,542	-0.97%
2023/07/17	2	69.60	1	69.00	69.60	1	1,542	0.06%
2023/07/14	1	69.30	0	0.00	69.00	1	1,555	0.06%
2023/07/13	10	69.12	0	0.00	69.00	10	1,578	0.63%
2023/07/12	1	69.00	0	0.00	69.00	1	1,588	0.06%
2023/07/11	2	68.70	0	0.00	68.70	2	1,626	0.12%
2023/07/10	0	0.00	3	69.43	68.70	-3	1,621	-0.19%
2023/07/07	0	0.00	2	70.75	70.40	-2	1,594	-0.13%
2023/07/06	0	0.00	4	72.80	72.10	-4	1,573	-0.25%
2023/06/29	2	73.20	0	0.00	72.80	2	1,548	0.13%
2023/06/27	0.1	76.00	0	0.00	73.10	0.1	1,520	0.01%
2023/06/26	0	74.60	0	0.00	74.30	0	1,496	0.00%
2023/06/20	17	74.62	0	0.00	74.80	17	1,490	1.14%
2023/06/19	1	74.80	0	0.00	74.20	1	1,474	0.07%
2023/06/15	1	75.00	0	0.00	75.00	1	1,440	0.07%
2023/06/14	1	75.80	0	0.00	75.60	1	1,430	0.07%
2023/06/13	2	77.50	0	0.00	76.20	2	1,420	0.14%
2023/06/12	1.1	75.71	0	0.00	75.70	1.1	1,365	0.08%
2023/06/09	1	74.80	0	0.00	74.80	1	1,345	0.07%
2023/06/06	0.1	77.40	30	79.80	76.70	-29.9	1,323	-2.26%
2023/06/05	5.1	79.20	0	0.00	79.80	5.1	1,248	0.41%
2023/05/31	10	73.65	13	73.56	73.50	-3	1,144	-0.26%
2023/05/30	13	73.20	0	0.00	73.30	13	1,142	1.14%
2023/05/29	27	75.73	0	0.00	75.40	27	1,138	2.37%
2023/05/23	0.1	76.50	0	0.00	76.40	0.1	1,113	0.01%
2023/05/19	1	75.40	0	0.00	75.00	1	1,136	0.09%
2023/05/18	32	74.94	250	74.70	75.30	-218	1,162	-18.76%	大賣/鉅額交易
2023/05/17	9	74.59	150	74.42	74.50	-141	1,143	-12.33%	大賣/鉅額交易
2023/05/16	26	74.20	176	73.92	74.10	-150	1,126	-13.32%	大賣/鉅額交易
2023/05/15	9	73.74	0	0.00	73.40	9	1,112	0.81%
2023/05/11	1	77.10	0	0.00	75.10	1	1,101	0.09%
2023/05/09	10	76.70	0	0.00	76.50	10	1,111	0.90%
2023/05/08	25	77.26	1	76.70	77.50	24	1,121	2.14%
2023/05/05	0	0.00	20	77.09	77.10	-20	1,086	-1.84%
2023/05/04	0	0.00	2	78.30	78.80	-2	1,070	-0.19%
2023/05/02	3	80.00	0	0.00	79.90	3	1,088	0.28%
2023/04/28	5	80.12	5	79.62	79.50	0	1,095	0.00%
2023/04/27	0	0.00	5	79.30	79.30	-5	1,096	-0.46%
2023/04/26	21	79.31	3	78.70	79.30	18	1,102	1.63%
2023/04/25	0.1	82.40	24	78.85	78.90	-23.9	1,108	-2.16%
2023/04/24	30	80.60	0	0.00	80.50	30	1,119	2.68%
2023/04/20	5	82.20	0	0.00	81.60	5	1,128	0.44%
2023/04/19	0	0.00	53	82.35	82.20	-53	1,145	-4.63%
2023/04/14	1	83.80	0	0.00	83.80	1	1,240	0.08%
2023/04/13	0	0.00	3	82.20	82.60	-3	1,215	-0.25%
2023/04/07	0	0.00	2	82.00	82.30	-2	1,244	-0.16%
2023/04/06	0	0.00	9	82.00	82.20	-9	1,246	-0.72%
2023/03/31	1	81.90	0	0.00	82.00	1	1,256	0.08%
2023/03/28	4	81.90	7	82.74	81.90	-3	1,293	-0.23%
2023/03/27	0	0.00	10	83.35	82.80	-10	1,301	-0.77%
2023/03/23	0.1	82.98	0	0.00	82.60	0.1	1,372	0.01%
2023/03/22	1	82.50	0	0.00	82.40	1	1,449	0.07%
2023/03/16	0	0.00	11	80.41	79.90	-11	1,465	-0.75%
2023/03/15	0	0.00	4	81.93	81.40	-4	1,464	-0.27%
2023/03/14	56	81.78	7	81.34	81.80	49	1,487	3.29%
2023/03/13	0	0.00	8	81.50	82.40	-8	1,502	-0.53%
2023/03/10	0	0.00	39	82.70	82.40	-39	1,505	-2.59%
2023/03/06	0	0.00	1	84.70	85.50	-1	1,540	-0.06%
2023/03/03	0	0.00	1	84.40	84.50	-1	1,548	-0.06%
2023/03/02	0	0.00	6	84.25	84.10	-6	1,555	-0.39%
2023/03/01	1	84.50	3	84.50	84.50	-2	1,559	-0.13%
2023/02/24	0	0.00	6	86.50	86.50	-6	1,575	-0.38%
2023/02/23	0.1	86.62	0	0.00	86.70	0.1	1,625	0.01%
2023/02/22	25	86.30	0	0.00	86.30	25	1,694	1.48%
2023/02/20	57	86.16	0	0.00	86.10	57	1,748	3.26%
2023/02/17	9	86.80	0	0.00	86.80	9	1,749	0.51%
2023/02/16	9	87.30	0	0.00	86.90	9	1,737	0.52%
2023/02/06	12	86.32	0	0.00	86.50	12	2,175	0.55%
2023/01/31	0.1	83.50	0	0.00	85.00	0.1	2,127	0.01%
2023/01/30	0	83.80	0	0.00	83.40	0	2,112	0.00%
2023/01/11	8	83.18	0	0.00	82.70	8	2,245	0.36%
2023/01/05	1	86.80	86	85.59	85.60	-85	2,227	-3.82%
2022/12/30	25	88.28	0	0.00	88.00	25	2,266	1.10%
2022/12/26	0	0.00	13	92.41	92.50	-13	2,317	-0.56%
2022/12/23	0.1	92.08	0	0.00	93.30	0.1	2,347	0.01%
2022/12/22	1	94.70	0	0.00	92.60	1	2,364	0.04%
2022/12/21	6	93.32	0	0.00	93.40	6	2,428	0.25%
2022/12/20	0	0.00	8	93.00	93.30	-8	2,459	-0.33%
2022/12/19	0	0.00	18	94.37	94.30	-18	2,471	-0.73%
2022/12/16	0	0.00	4	92.85	94.90	-4	2,579	-0.16%
2022/12/15	0	0.00	30	94.38	93.50	-30	2,550	-1.18%
2022/12/14	106	94.88	0	0.00	95.60	106	2,512	4.22%	大買/鉅額交易
2022/12/12	0	0.00	12	91.13	91.40	-12	2,429	-0.49%
2022/12/08	0	0.00	141	89.85	89.70	-141	2,430	-5.80%	大賣/鉅額交易
2022/12/06	0	0.00	1	91.60	91.70	-1	2,420	-0.04%
2022/12/05	0	0.00	1	92.20	92.00	-1	2,397	-0.04%
2022/12/02	0	0.00	3	90.93	91.30	-3	2,384	-0.13%
2022/12/01	0	0.00	5	90.56	90.90	-5	2,370	-0.21%
2022/11/28	0	0.00	3	86.23	86.50	-3	2,295	-0.13%
2022/11/25	0	0.00	11	87.99	86.80	-11	2,290	-0.48%
2022/11/23	0.1	88.33	0	0.00	87.50	0.1	2,266	0.01%
2022/11/21	260	90.39	0	0.00	89.60	260	2,244	11.58%	大買/鉅額交易
2022/11/18	86	91.98	0	0.00	92.10	86	2,206	3.90%
2022/11/16	1	88.00	6	87.80	87.50	-5	2,132	-0.23%
2022/11/15	0	0.00	9	87.48	87.80	-9	2,185	-0.41%
2022/11/14	0	0.00	1	87.20	87.60	-1	2,285	-0.04%
2022/11/10	0	0.00	49	87.17	87.40	-49	2,225	-2.20%
2022/11/09	0	0.00	6	86.72	87.00	-6	2,211	-0.27%
2022/11/08	0	0.00	12	86.67	87.00	-12	2,183	-0.55%
2022/11/07	0	0.00	7	86.24	85.70	-7	2,137	-0.33%
2022/11/04	1	86.00	21	83.12	85.00	-20	2,025	-0.99%
2022/11/03	80	85.49	2	81.30	85.70	78	1,940	4.02%
2022/11/02	6	80.60	4	81.30	80.30	2	1,823	0.11%
2022/11/01	3	77.50	0	0.00	77.50	3	1,803	0.17%
2022/10/28	1	78.50	0	0.00	77.90	1	1,789	0.06%
2022/10/26	2	79.90	0	0.00	79.10	2	1,782	0.11%
2022/10/25	2.1	82.05	31	81.50	80.50	-28.9	1,768	-1.63%
2022/10/24	18	83.28	0	0.00	82.00	18	1,762	1.02%
2022/10/21	150	82.40	0	0.00	81.60	150	1,741	8.62%	大買/鉅額交易
2022/10/18	3	82.00	0	0.00	82.70	3	1,591	0.19%
2022/10/14	23	81.72	0	0.00	81.60	23	1,530	1.50%
2022/10/13	0	0.00	15	77.23	76.70	-15	1,501	-1.00%
2022/10/07	21	84.16	0	0.00	84.70	21	1,428	1.47%
2022/09/28	1	75.00	0	0.00	74.80	1	1,294	0.08%
2022/09/27	2	82.20	0	0.00	82.30	2	1,232	0.16%
2022/09/23	0.1	82.90	0	0.00	82.00	0.1	1,180	0.01%
2022/09/22	0	0.00	3	78.30	79.50	-3	1,072	-0.28%
2022/09/21	2	79.80	0	0.00	79.30	2	1,075	0.19%
2022/09/16	0	0.00	3	81.00	80.60	-3	1,072	-0.28%
2022/09/15	0	0.00	3	81.43	81.20	-3	1,071	-0.28%
2022/09/07	0	0.00	5	77.66	77.40	-5	1,123	-0.44%
2022/09/01	0	0.00	35	80.10	79.80	-35	1,110	-3.15%
2022/08/29	0	0.00	11	79.68	79.20	-11	1,092	-1.01%
2022/08/23	0.1	81.50	0	0.00	81.50	0.1	1,097	0.01%
2022/08/16	0	0.00	76	76.00	77.10	-76	932	-8.15%
2022/08/15	0	77.90	0	0.00	77.50	0	923	0.00%
2022/08/11	76	76.58	0	0.00	76.60	76	904	8.40%
2022/08/10	0	0.00	3	73.80	73.80	-3	894	-0.34%
2022/08/04	0	0.00	1	73.60	74.60	-1	940	-0.11%
2022/08/02	0	0.00	20	74.92	75.00	-20	998	-2.00%
2022/07/27	24	77.45	0	0.00	77.60	24	992	2.42%
2022/07/25	0.1	76.60	0	0.00	77.20	0.1	995	0.01%
2022/07/20	0	0.00	3	75.70	75.50	-3	1,005	-0.30%
2022/07/13	0	73.40	0	0.00	72.90	0	1,017	0.00%
2022/07/05	14	73.43	0	0.00	72.60	14	950	1.47%
2022/07/04	19	72.59	0	0.00	71.90	19	946	2.01%
2022/07/01	16	74.41	0	0.00	72.10	16	953	1.68%
2022/06/27	7	79.24	0	0.00	79.90	7	966	0.72%
2022/06/24	13	77.72	0	0.00	77.80	13	972	1.34%
2022/06/23	12.1	76.83	0	0.00	76.70	12.1	976	1.24%
2022/06/22	3	76.30	0	0.00	75.90	3	986	0.30%
2022/06/21	16	78.69	0	0.00	79.10	16	979	1.63%
2022/06/20	2	77.70	0	0.00	77.50	2	981	0.20%
2022/06/13	0	85.00	2	85.20	85.00	-2	969	-0.20%
2022/05/30	1	90.80	0	0.00	92.50	1	1,046	0.10%
2022/05/27	2	89.70	0	0.00	89.00	2	1,018	0.20%
2022/05/24	0.1	86.30	0	0.00	85.50	0.1	1,055	0.01%
2022/05/19	0	0.00	1	83.40	84.00	-1	1,075	-0.09%
2022/05/11	0	0.00	1	85.60	83.40	-1	1,045	-0.10%
2022/05/09	0	0.00	1	90.80	89.90	-1	988	-0.10%
2022/04/25	0.2	93.81	1	92.90	92.40	-0.8	1,007	-0.08%
2022/04/20	2	96.40	0	0.00	95.90	2	1,027	0.19%
2022/04/19	3	95.17	0	0.00	96.20	3	1,037	0.29%
2022/04/14	0	0.00	17	94.26	94.20	-17	1,070	-1.59%
2022/04/07	0	0.00	1	97.40	96.70	-1	1,160	-0.09%
2022/04/06	0	97.70	0	0.00	97.30	0	1,149	0.00%
2022/03/31	1	96.60	0	0.00	95.90	1	1,155	0.09%
2022/03/23	0.1	96.30	0	0.00	96.30	0.1	1,234	0.01%
2022/03/17	0	0.00	19	92.89	93.80	-19	1,242	-1.53%
2022/03/14	0.1	92.40	0	0.00	92.30	0.1	1,249	0.01%
2022/03/10	1	94.30	0	0.00	94.00	1	1,270	0.08%
2022/03/09	0	0.00	1	93.00	93.30	-1	1,259	-0.08%
2022/03/08	0	0.00	1	93.40	94.10	-1	1,259	-0.08%
2022/03/07	0	0.00	2	91.15	91.50	-2	1,247	-0.16%
2022/03/04	0	0.00	1	90.30	90.00	-1	1,227	-0.08%
2022/03/03	0	91.00	0	0.00	91.00	0	1,229	0.00%
2022/03/01	3	90.10	4	90.23	90.60	-1	1,249	-0.08%
2022/02/24	0	0.00	1	90.10	89.60	-1	1,226	-0.08%
2022/02/23	0.1	94.00	9	91.41	91.30	-8.9	1,208	-0.74%
2022/02/22	0	0.00	3	92.47	91.80	-3	1,244	-0.24%
2022/02/18	0	0.00	41.5	92.70	92.90	-41.5	1,270	-3.27%
2022/02/17	5	93.90	0	0.00	93.40	5	1,283	0.39%
2022/02/16	2	93.70	0	0.00	93.50	2	1,295	0.15%
2022/02/14	0	93.60	20	93.10	93.10	-20	1,314	-1.52%
2022/02/11	0	0.00	45	95.13	95.10	-45	1,314	-3.42%
2022/01/26	0	0.00	4	95.30	95.10	-4	1,414	-0.28%
2022/01/25	0	0.00	7	96.61	95.80	-7	1,435	-0.49%
2022/01/24	0.1	96.90	7	96.43	96.60	-6.9	1,433	-0.48%
2022/01/21	0	0.00	5	98.82	98.00	-5	1,439	-0.35%
2022/01/19	1	99.80	0	0.00	99.40	1	1,460	0.07%
2022/01/18	0	0.00	3	100.50	100.50	-3	1,461	-0.21%
2022/01/17	0	0.00	1.6	98.96	100.50	-1.6	1,459	-0.11%
2022/01/14	0	0.00	8	98.51	98.30	-8	1,460	-0.55%
2022/01/13	0.1	102.00	0	0.00	100.50	0.1	1,437	0.01%
2022/01/12	0	0.00	4	100.13	100.00	-4	1,436	-0.28%
2022/01/11	0	0.00	2	101.25	101.00	-2	1,439	-0.14%
2022/01/06	6	105.75	0	0.00	105.00	6	1,416	0.42%
2022/01/05	6	104.50	0	0.00	103.00	6	1,361	0.44%
2022/01/03	0.1	102.00	0	0.00	101.50	0.1	1,336	0.01%
2021/12/28	1	103.50	0	0.00	102.00	1	1,327	0.08%
2021/12/27	9	102.89	0	0.00	102.50	9	1,330	0.68%
2021/12/23	0.3	102.51	0	0.00	102.50	0.3	1,322	0.02%
2021/12/22	2	103.00	0	0.00	102.50	2	1,334	0.15%
2021/12/21	20	106.30	0	0.00	105.00	20	1,320	1.51%
2021/12/20	22	104.55	5	104.20	105.00	17	1,266	1.34%
2021/12/17	306	103.31	22	102.61	103.50	284	1,249	22.73%	大買/鉅額交易
2021/12/16	19	102.32	0	0.00	103.50	19	1,242	1.53%
2021/12/14	1	100.50	0	0.00	100.50	1	1,236	0.08%
2021/12/13	3	101.00	0	0.00	101.00	3	1,231	0.24%
2021/12/03	0.1	106.00	1	104.50	104.50	-0.9	1,209	-0.08%
2021/12/02	0	0.00	3	103.50	104.50	-3	1,218	-0.25%
2021/12/01	21	103.93	0	0.00	104.50	21	1,199	1.75%
2021/11/29	1	98.00	0	0.00	98.70	1	1,177	0.08%
2021/11/23	0.2	103.00	0	0.00	101.50	0.2	1,166	0.02%
2021/11/18	1	102.00	0	0.00	101.50	1	1,121	0.09%
2021/11/17	3	102.17	9	102.00	102.00	-6	1,121	-0.54%
2021/11/16	5	102.00	1	102.00	102.00	4	1,123	0.36%
2021/11/15	0.1	103.00	0	0.00	102.50	0.1	1,133	0.01%
2021/11/12	7	100.79	6	100.75	101.00	1	1,142	0.09%
2021/11/11	3	100.10	3	99.70	99.90	0	1,160	0.00%
2021/11/10	1	99.90	1	100.00	99.50	0	1,187	0.00%
2021/11/09	3	99.57	17	100.00	100.00	-14	1,220	-1.15%
2021/11/08	22	101.73	0	0.00	101.50	22	1,306	1.68%
2021/11/04	5	100.50	0	0.00	98.50	5	1,300	0.38%
2021/11/03	0	0.00	1	98.50	98.20	-1	1,304	-0.08%
2021/10/28	1	99.70	0	0.00	98.60	1	1,288	0.08%
2021/10/27	0	0.00	18	95.44	96.40	-18	1,304	-1.38%
2021/10/26	22	95.82	0	0.00	95.30	22	1,329	1.66%
2021/10/25	8	95.15	0	0.00	94.70	8	1,344	0.59%
2021/10/21	0	0.00	124	94.00	94.00	-124	1,421	-8.72%	大賣/鉅額交易
2021/10/20	1	95.00	0	0.00	94.10	1	1,450	0.07%
2021/10/19	12	94.72	0	0.00	94.00	12	1,472	0.82%
2021/10/18	2	92.50	0	0.00	92.00	2	1,533	0.13%
2021/10/15	2	93.50	0	0.00	93.70	2	1,571	0.13%
2021/10/13	3	90.63	1	90.60	90.60	2	1,622	0.12%
2021/10/08	1	95.00	0	0.00	94.70	1	1,741	0.06%
2021/10/07	8	93.58	0	0.00	93.90	8	1,949	0.41%
2021/10/04	0	93.20	0	0.00	92.70	0	2,047	0.00%
2021/10/01	0	0.00	2	93.70	92.30	-2	2,071	-0.10%
2021/09/29	0	0.00	2	95.10	94.50	-2	2,159	-0.09%
2021/09/28	0	0.00	51	97.86	97.90	-51	2,194	-2.32%
2021/09/27	1	100.50	0	0.00	99.30	1	2,226	0.04%
2021/09/23	0.2	99.38	0	0.00	98.60	0.2	2,605	0.01%
2021/09/22	0	0.00	3	98.60	98.30	-3	2,927	-0.10%
2021/09/16	0	0.00	1	100.00	100.50	-1	3,004	-0.03%
2021/09/14	0	0.00	50	100.11	100.50	-50	3,104	-1.61%
2021/09/13	0.1	101.00	0	0.00	100.00	0.1	3,156	0.00%
2021/09/09	0	0.00	1	102.00	101.50	-1	3,259	-0.03%
2021/09/07	30	104.15	0	0.00	103.50	30	3,305	0.91%
2021/09/03	6.2	109.12	0	0.00	108.50	6.2	3,328	0.18%
2021/09/01	20	110.40	0	0.00	110.50	20	3,347	0.60%
2021/08/31	3	107.50	0	0.00	107.50	3	3,406	0.09%
2021/08/27	21	107.71	0	0.00	108.00	21	3,533	0.59%
2021/08/25	1	108.50	0	0.00	109.00	1	3,711	0.03%
2021/08/24	2.1	107.56	0	0.00	108.00	2.1	3,832	0.05%
2021/08/23	0.2	108.00	0	0.00	106.50	0.2	3,861	0.00%
2021/08/19	0	0.00	3	102.33	101.50	-3	3,890	-0.08%
2021/08/18	16	106.97	0	0.00	107.00	16	3,886	0.41%
2021/08/13	8.1	113.55	1	114.00	112.00	7.1	3,897	0.18%
2021/08/12	3	115.00	0	0.00	114.00	3	3,876	0.08%
2021/08/11	7	106.50	15	108.50	106.50	-8	3,793	-0.21%
2021/08/06	0	0.00	4	114.38	114.00	-4	3,838	-0.10%
2021/08/05	0	0.00	300	114.31	114.00	-300	3,888	-7.72%	大賣/鉅額交易
2021/08/04	5	113.20	0	0.00	113.50	5	4,000	0.12%
2021/08/03	0.2	114.00	0	0.00	114.00	0.2	4,071	0.00%
2021/08/02	12	113.71	10	113.00	113.50	2	4,094	0.05%
2021/07/30	0	0.00	1	116.50	116.50	-1	4,069	-0.02%
2021/07/28	2	116.00	0	0.00	118.00	2	4,088	0.05%
2021/07/27	3	120.83	0	0.00	120.00	3	4,106	0.07%
2021/07/23	2.2	122.05	0	0.00	121.50	2.2	4,110	0.05%
2021/07/22	5	120.30	0	0.00	123.00	5	4,128	0.12%
2021/07/21	2	116.25	0	0.00	117.00	2	4,135	0.05%
2021/07/20	0	0.00	3.9	119.49	118.50	-3.9	4,137	-0.09%
2021/07/19	1	123.50	0	0.00	122.00	1	4,137	0.02%
2021/07/16	1	123.00	0	0.00	123.50	1	4,234	0.02%
2021/07/15	0	0.00	3	126.00	123.00	-3	4,344	-0.07%
2021/07/14	26	128.25	23	127.50	128.00	3	4,392	0.07%
2021/07/13	14.1	123.93	0	0.00	122.50	14.1	4,417	0.32%
2021/07/12	0	0.00	1	124.00	122.00	-1	4,420	-0.02%
2021/07/07	0	0.00	1	121.50	121.50	-1	4,409	-0.02%
2021/07/05	15.1	124.90	1	124.00	125.50	14.1	4,371	0.32%
2021/07/02	0	0.00	1	122.00	122.00	-1	4,331	-0.02%
2021/07/01	1	122.00	23	127.22	121.50	-22	4,310	-0.51%
2021/06/30	14	123.82	221	123.66	123.50	-207	4,217	-4.91%	大賣/鉅額交易
2021/06/29	25	122.34	25	123.00	123.50	0	3,980	0.00%
2021/06/28	4	112.38	0	0.00	112.50	4	3,692	0.11%
2021/06/25	5	112.50	0	0.00	114.00	5	3,720	0.13%
2021/06/24	5	111.50	0	0.00	111.00	5	3,697	0.14%
2021/06/23	1.1	109.93	0	0.00	110.00	1.1	3,667	0.03%
2021/06/22	1	109.00	1	109.50	108.50	0	3,669	0.00%
2021/06/21	0	0.00	256	106.03	105.50	-256	3,627	-7.06%	大賣/鉅額交易
2021/06/18	0	0.00	3	107.33	108.50	-3	3,677	-0.08%
2021/06/17	0	0.00	1	105.50	106.50	-1	3,636	-0.03%
2021/06/15	0.1	105.50	0	0.00	104.00	0.1	3,650	0.00%
2021/06/11	0	0.00	1	105.00	105.50	-1	3,689	-0.03%
2021/06/10	2	104.25	0	0.00	105.00	2	3,790	0.05%
2021/06/08	28	104.84	1	105.00	104.00	27	3,912	0.69%
2021/06/07	3	106.83	0	0.00	108.00	3	3,962	0.08%
2021/06/04	0	0.00	25	103.00	102.50	-25	4,095	-0.61%
2021/06/03	0.2	104.00	0	0.00	103.00	0.2	4,345	0.00%
2021/06/02	1	107.00	2	107.00	104.00	-1	4,383	-0.02%
2021/06/01	0	0.00	3	102.83	108.00	-3	4,304	-0.07%
2021/05/28	5	98.36	8	97.75	97.50	-3	4,222	-0.07%
2021/05/27	18	100.30	2	99.80	100.00	16	4,226	0.38%
2021/05/25	2.1	99.85	0	0.00	99.10	2.1	4,220	0.05%
2021/05/24	7.2	97.26	1	95.80	98.10	6.2	4,214	0.15%
2021/05/19	1	94.30	0	0.00	94.60	1	4,217	0.02%
2021/05/18	1	96.10	0	0.00	96.00	1	4,219	0.02%
2021/05/17	3	88.33	0	0.00	89.10	3	4,222	0.07%
2021/05/14	0	0.00	5	94.88	93.50	-5	4,194	-0.12%
2021/05/13	0	0.00	513	92.27	93.50	-513	4,154	-12.35%	大賣/鉅額交易
2021/05/12	2	94.25	1	93.20	92.30	1	4,101	0.02%
2021/05/11	0	0.00	11	106.64	102.50	-11	3,983	-0.28%
2021/05/10	0	0.00	1	116.00	113.00	-1	3,907	-0.03%
2021/05/06	0	0.00	2	117.25	113.50	-2	3,925	-0.05%
2021/05/05	0	0.00	3	118.33	116.50	-3	3,944	-0.08%
2021/05/04	7	115.71	21	115.64	116.00	-14	3,955	-0.35%
2021/05/03	0.2	121.50	2	121.00	121.00	-1.8	3,921	-0.05%
2021/04/29	0	0.00	4	125.13	123.50	-4	3,922	-0.10%
2021/04/28	9	127.50	191	125.54	127.00	-182	3,919	-4.64%	大賣/鉅額交易
2021/04/27	0	0.00	7	123.29	127.50	-7	3,929	-0.18%
2021/04/26	0	0.00	3	122.33	122.50	-3	3,878	-0.08%
2021/04/23	0.1	123.69	9	123.50	123.00	-8.9	3,862	-0.23%
2021/04/22	0	0.00	1	124.00	123.00	-1	3,950	-0.03%
2021/04/21	0	0.00	9	131.00	128.00	-9	4,004	-0.22%
2021/04/20	1	137.00	0	0.00	136.00	1	3,898	0.03%
2021/04/19	0	0.00	3	129.00	134.00	-3	3,783	-0.08%
2021/04/13	0	122.00	0	0.00	121.00	0	3,775	0.00%
2021/04/12	0	0.00	26	121.71	120.00	-26	3,879	-0.67%
2021/04/09	0	0.00	3	123.67	123.00	-3	3,903	-0.08%
2021/04/08	0	0.00	13	124.88	125.00	-13	3,886	-0.33%
2021/04/06	0.3	125.50	1	123.50	124.00	-0.7	3,883	-0.02%
2021/04/01	0	0.00	12	123.63	123.50	-12	3,887	-0.31%
2021/03/31	0	0.00	4	125.38	125.50	-4	3,869	-0.10%
2021/03/30	44	129.10	0	0.00	128.00	44	3,847	1.14%
2021/03/29	11	127.64	0	0.00	127.50	11	3,781	0.29%
2021/03/23	0.1	128.05	0	0.00	126.50	0.1	3,721	0.00%
2021/03/22	0	0.00	1	126.50	126.50	-1	3,646	-0.03%
2021/03/17	1	124.00	0	0.00	124.00	1	3,625	0.03%
2021/03/16	16	130.63	875	125.08	123.00	-859	3,601	-23.85%	大賣/鉅額交易
2021/03/15	38	129.20	1	128.50	129.50	37	3,546	1.04%
2021/03/10	1	124.00	1	124.50	127.00	0	3,451	0.00%
2021/03/09	3	120.83	129	117.83	123.00	-126	3,259	-3.87%	大賣/鉅額交易
2021/03/08	1	116.00	241	116.92	114.50	-240	3,061	-7.84%	大賣/鉅額交易
2021/03/04	5	116.50	35	116.47	112.50	-30	3,068	-0.98%
2021/03/03	1.3	112.61	0	0.00	113.00	1.3	3,050	0.04%
2021/03/02	300	112.75	0	0.00	111.50	300	3,106	9.66%	大買/鉅額交易
2021/02/26	0	0.00	2	112.00	111.50	-2	3,101	-0.06%
2021/02/23	0.1	112.50	0	0.00	112.00	0.1	3,110	0.00%
2021/02/19	0	0.00	1	109.00	109.50	-1	3,087	-0.03%
2021/02/18	0	0.00	2	109.50	109.50	-2	3,109	-0.06%
2021/02/17	18.1	108.61	0	0.00	108.50	18.1	3,109	0.58%
2021/02/05	12	113.50	15	112.50	112.50	-3	3,114	-0.10%
2021/02/03	0.2	112.00	0	0.00	112.00	0.2	3,145	0.01%
2021/01/29	0	0.00	0.1	116.00	112.50	-0.1	3,301	0.00%
2021/01/27	157	117.22	0	0.00	118.50	157	3,314	4.74%	大買/鉅額交易
2021/01/26	10	118.50	152	115.96	115.50	-142	3,302	-4.30%	大賣/鉅額交易
2021/01/25	0.2	116.16	0	0.00	116.50	0.2	3,325	0.00%
2021/01/21	0	0.00	1	111.00	112.00	-1	3,336	-0.03%
2021/01/20	0	0.00	7	113.43	112.50	-7	3,354	-0.21%
2021/01/18	0	0.00	5	116.30	119.00	-5	3,310	-0.15%
2021/01/15	13	127.50	17	120.82	118.50	-4	3,295	-0.12%
2021/01/14	25.1	123.98	11	123.86	124.50	14.1	3,177	0.44%
2021/01/13	0.1	120.00	95	118.63	119.50	-94.9	3,025	-3.14%
2021/01/07	1	119.50	8	119.38	119.00	-7	2,966	-0.24%
2021/01/06	14	125.93	130	126.41	119.50	-116	2,952	-3.93%	大賣/鉅額交易
2021/01/05	155	119.63	0	0.00	121.50	155	2,760	5.61%	大買/鉅額交易
2021/01/04	0.1	118.00	0	0.00	117.50	0.1	2,677	0.00%
2020/12/31	0	0.00	6	114.83	114.50	-6	2,643	-0.23%
2020/12/30	6	114.83	5	114.90	114.50	1	2,644	0.04%
2020/12/29	0	0.00	25	114.70	114.00	-25	2,654	-0.94%
2020/12/28	0	0.00	19	114.71	114.50	-19	2,635	-0.72%
2020/12/25	0	0.00	12	114.00	114.00	-12	2,621	-0.46%
2020/12/24	0	0.00	7	113.50	113.00	-7	2,621	-0.27%
2020/12/23	0.1	112.50	13	111.50	112.00	-12.9	2,620	-0.49%
2020/12/18	0	0.00	25	111.00	111.00	-25	2,722	-0.92%
2020/12/17	0	0.00	2	112.00	111.50	-2	2,741	-0.07%
2020/12/16	0	0.00	48	111.15	112.00	-48	2,753	-1.74%
2020/12/15	0	0.00	3	108.83	109.00	-3	2,757	-0.11%
2020/12/14	0.1	113.50	10	112.50	112.00	-9.9	2,793	-0.35%
2020/12/11	0	0.00	87	112.76	112.50	-87	2,815	-3.09%
2020/12/10	0	0.00	12	115.13	114.00	-12	2,877	-0.42%
2020/12/09	0	0.00	620	116.80	116.50	-620	2,928	-21.17%	大賣/鉅額交易
2020/12/08	0	0.00	15	118.50	117.50	-15	2,883	-0.52%
2020/12/07	0	0.00	487	116.73	118.50	-487	2,859	-17.03%	大賣/鉅額交易
2020/12/04	1	115.50	160	115.50	115.50	-159	2,824	-5.63%	大賣/鉅額交易
2020/12/03	0.1	117.50	3	117.33	116.50	-2.9	2,823	-0.10%
2020/12/02	3	119.50	0	0.00	118.50	3	2,858	0.10%
2020/12/01	26	118.10	1	117.50	118.00	25	2,921	0.86%
2020/11/27	140	115.37	3	115.33	116.00	137	3,064	4.47%	大買/鉅額交易
2020/11/24	0.1	114.00	0	0.00	111.50	0.1	3,761	0.00%
2020/11/23	0.1	113.50	0	0.00	111.00	0.1	3,819	0.00%
2020/11/13	0.1	108.50	0	0.00	108.00	0.1	4,365	0.00%
2020/11/04	50	117.00	0	0.00	117.00	50	4,942	1.01%
2020/11/03	0	115.00	0	0.00	115.00	0	5,394	0.00%
2020/11/02	31	110.18	494	110.34	110.50	-463	5,623	-8.23%	大賣/鉅額交易
2020/10/30	4	114.50	93	114.99	113.50	-89	5,708	-1.56%
2020/10/29	17	113.97	0	0.00	117.50	17	5,778	0.29%
2020/10/28	50	116.00	105	117.91	116.50	-55	5,863	-0.94%	大賣/
2020/10/27	1	119.00	54	119.06	119.50	-53	6,171	-0.86%
2020/10/26	0	0.00	5	120.80	120.00	-5	6,258	-0.08%
2020/10/23	0.2	121.50	47	121.82	122.00	-46.8	6,388	-0.73%
2020/10/22	0	0.00	19	122.21	122.00	-19	6,686	-0.28%
2020/10/20	3	122.83	0	0.00	123.50	3	7,316	0.04%
2020/10/19	4	122.00	74	122.00	122.00	-70	7,645	-0.92%
2020/10/15	0	0.00	38	122.50	121.50	-38	9,069	-0.42%
2020/10/14	4	125.13	208	123.93	122.50	-204	9,184	-2.22%	大賣/鉅額交易
2020/10/13	0.1	121.50	0	0.00	122.00	0.1	9,417	0.00%
2020/10/12	89	121.50	0	0.00	122.50	89	9,860	0.90%
2020/10/07	44	127.50	0	0.00	127.50	44	10,055	0.44%
2020/10/05	0	125.50	0	0.00	125.50	0	10,237	0.00%
2020/09/25	0	0.00	14	120.36	122.00	-14	10,639	-0.13%
2020/09/24	0	0.00	180	124.84	122.50	-180	10,775	-1.67%	大賣/鉅額交易
2020/09/23	0.1	128.50	2	129.25	128.50	-1.9	10,755	-0.02%
2020/09/22	0	0.00	95	129.74	129.50	-95	10,872	-0.87%
2020/09/18	2	135.50	13	133.42	133.50	-11	10,911	-0.10%
2020/09/17	8	134.50	0	0.00	134.00	8	10,952	0.07%
2020/09/16	2	136.00	3	134.83	134.50	-1	10,910	-0.01%
2020/09/15	13	134.00	0	0.00	134.00	13	10,929	0.12%
2020/09/14	3.1	130.39	1	131.50	131.50	2.1	10,917	0.02%
2020/09/10	0	0.00	8	132.38	130.50	-8	11,090	-0.07%
2020/09/09	0	0.00	1	127.00	131.50	-1	11,193	-0.01%
2020/09/08	1	130.00	6	130.42	130.00	-5	11,225	-0.04%
2020/09/07	1	133.00	5	132.10	131.50	-4	11,287	-0.04%
2020/09/04	12	131.71	4	132.50	135.00	8	11,405	0.07%
2020/09/03	0.2	131.50	0	0.00	131.50	0.2	11,350	0.00%
2020/09/02	2	133.50	132	134.57	134.00	-130	11,328	-1.15%	大賣/鉅額交易
2020/09/01	487	136.17	122	136.27	137.50	365	11,275	3.24%	大買/大賣/鉅額交易
2020/08/31	0	0.00	53	129.28	130.00	-53	10,796	-0.49%
2020/08/28	63	130.72	4	129.63	131.50	59	10,889	0.54%
2020/08/27	0	0.00	103	125.53	126.00	-103	10,962	-0.94%	大賣/鉅額交易
2020/08/26	1	124.50	1	124.00	124.50	0	11,319	0.00%
2020/08/25	129.1	123.82	0	0.00	126.00	129.1	11,620	1.11%	大買/鉅額交易
2020/08/24	0	123.50	19.4	120.28	122.50	-19.4	11,772	-0.16%
2020/08/21	86	121.30	2	122.00	121.50	84	11,874	0.71%
2020/08/20	0	0.00	86	118.50	116.00	-86	11,894	-0.72%
2020/08/19	7	125.43	132	124.67	122.50	-125	11,893	-1.05%	大賣/鉅額交易
2020/08/18	1	129.50	17	130.38	129.00	-16	12,032	-0.13%
2020/08/17	0	0.00	12	135.71	134.50	-12	12,393	-0.10%
2020/08/14	1	134.50	38	135.30	135.00	-37	12,593	-0.29%
2020/08/13	52.1	135.52	2	135.75	133.50	50.1	12,455	0.40%
2020/08/12	2	130.50	33	131.11	132.50	-31	12,325	-0.25%
2020/08/11	22	131.25	11	130.27	131.50	11	12,285	0.09%
2020/08/10	2	134.50	9	130.83	132.00	-7	12,368	-0.06%
2020/08/07	23	137.74	71	133.87	129.50	-48	12,267	-0.39%
2020/08/06	27	132.80	1	129.50	133.50	26	11,784	0.22%
2020/08/05	326	136.43	0	0.00	136.00	326	11,551	2.82%	大買/鉅額交易
2020/08/04	0	0.00	1	135.00	135.50	-1	11,474	-0.01%
2020/08/03	1.2	137.56	56	135.38	133.50	-54.8	11,398	-0.48%
2020/07/31	124	137.29	20	137.75	137.50	104	11,367	0.91%	大買/鉅額交易
2020/07/30	4	132.13	5	131.50	132.00	-1	11,039	-0.01%
2020/07/29	20	130.88	0	0.00	131.00	20	10,973	0.18%
2020/07/28	18	131.36	27	129.39	128.50	-9	10,858	-0.08%
2020/07/27	8	138.75	45	137.56	134.50	-37	10,603	-0.35%
2020/07/24	100	139.38	107	137.39	134.00	-7	10,429	-0.07%	大賣/
2020/07/23	152.2	137.88	255	138.31	139.50	-102.8	10,057	-1.02%	大買/大賣/鉅額交易
2020/07/22	447	135.25	168	131.73	136.50	279	9,822	2.84%	大買/大賣/鉅額交易
2020/07/21	356	126.28	46	124.88	130.00	310	8,920	3.48%	大買/鉅額交易
2020/07/17	20	124.20	73	121.98	118.00	-53	8,331	-0.64%
2020/07/16	58	121.08	418	120.16	122.00	-360	8,114	-4.44%	大賣/鉅額交易
2020/07/15	27	118.52	1	118.50	115.50	26	7,685	0.34%
2020/07/14	111	113.73	62	115.21	112.50	49	7,591	0.65%	大買/
2020/07/13	73.1	117.33	1	117.50	117.50	72.1	7,548	0.96%
2020/07/10	206	113.66	34	112.74	111.50	172	7,434	2.31%	大買/鉅額交易
2020/07/09	2	117.50	60	115.00	115.00	-58	7,393	-0.78%
2020/07/08	10	117.50	434	116.07	116.50	-424	7,346	-5.77%	大賣/鉅額交易
2020/07/07	319	116.51	156	116.29	115.00	163	7,287	2.24%	大買/大賣/鉅額交易
2020/07/06	180	120.02	11	122.05	119.50	169	7,182	2.35%	大買/鉅額交易
2020/07/03	597.2	119.31	0	0.00	120.00	597.2	7,072	8.44%	大買/鉅額交易
2020/07/02	6	115.92	17	115.44	115.50	-11	6,943	-0.16%
2020/07/01	28	116.89	2	113.00	116.00	26	6,917	0.38%
2020/06/30	0	0.00	3	110.33	112.50	-3	6,796	-0.04%
2020/06/29	6	110.00	3	110.00	110.00	3	6,779	0.04%
2020/06/24	2	112.25	1	111.00	112.00	1	6,751	0.01%
2020/06/23	0.3	110.00	13	108.62	109.50	-12.7	6,751	-0.19%
2020/06/22	8	110.00	26	109.81	110.50	-18	6,764	-0.27%
2020/06/19	2	112.00	44	111.38	111.00	-42	6,750	-0.62%
2020/06/18	29	113.60	6	113.17	114.00	23	6,698	0.34%
2020/06/16	0	0.00	134	110.42	111.00	-134	6,491	-2.06%	大賣/鉅額交易
2020/06/15	29.3	112.77	0	0.00	111.50	29.3	6,449	0.45%
2020/06/12	8	112.38	200	111.08	112.00	-192	6,411	-2.99%	大賣/鉅額交易
2020/06/09	0	0.00	5	121.50	121.50	-5	6,260	-0.08%
2020/06/08	30	125.33	36	124.82	121.00	-6	6,264	-0.10%
2020/06/05	26	121.37	4	121.50	121.50	22	6,155	0.36%
2020/06/04	0	0.00	74	121.53	120.50	-74	6,077	-1.22%
2020/06/03	160.2	123.41	54	121.71	124.50	106.2	5,954	1.78%	大買/鉅額交易
2020/06/02	186	120.58	44	120.77	123.00	142	5,747	2.47%	大買/鉅額交易
2020/06/01	159	117.14	0	0.00	116.00	159	5,326	2.99%	大買/鉅額交易
2020/05/29	22	113.61	25	114.00	113.50	-3	5,002	-0.06%
2020/05/28	4	115.50	1	111.50	109.00	3	4,810	0.06%
2020/05/27	2	115.25	0	0.00	112.00	2	4,665	0.04%
2020/05/26	66	114.00	221	114.36	114.00	-155	4,554	-3.40%	大賣/鉅額交易
2020/05/25	45.3	114.75	100	110.90	116.50	-54.7	4,357	-1.25%
2020/05/22	51	109.62	2	110.50	107.50	49	3,983	1.23%
2020/05/21	10	99.47	11	103.59	104.50	-1	3,506	-0.03%
2020/05/20	93	95.02	16	94.94	95.10	77	3,249	2.37%
2020/05/18	0	0.00	32	95.54	94.60	-32	3,298	-0.97%
2020/05/15	32	104.66	18.1	99.69	97.80	13.9	3,285	0.42%
2020/05/14	6	101.42	0	0.00	102.00	6	3,105	0.19%
2020/05/12	0	0.00	13	98.75	98.80	-13	3,018	-0.43%
2020/05/11	74	99.13	0	0.00	99.00	74	3,002	2.46%
2020/05/08	52	97.89	26	96.81	97.30	26	2,944	0.88%
2020/05/07	119	94.83	16	93.15	95.80	103	2,923	3.52%	大買/鉅額交易
2020/05/05	0	0.00	1	94.00	95.50	-1	2,860	-0.03%
2020/05/04	0.1	95.80	4	93.28	95.80	-3.9	2,839	-0.14%
2020/04/30	1	96.70	47	95.57	95.60	-46	2,816	-1.63%
2020/04/29	50.1	94.79	0	0.00	95.20	50.1	2,813	1.78%
2020/04/28	0	0.00	6	92.40	91.90	-6	2,749	-0.22%
2020/04/27	6	93.77	7	93.21	92.90	-1	2,796	-0.04%
2020/04/24	0	0.00	1	88.40	90.30	-1	2,685	-0.04%
2020/04/23	2.3	89.19	21	88.35	88.40	-18.7	2,680	-0.70%
2020/04/22	43	87.65	1	85.00	88.20	42	2,666	1.58%
2020/04/21	0	0.00	45	88.58	85.80	-45	2,634	-1.71%
2020/04/20	32	89.46	5	87.20	89.20	27	2,606	1.04%
2020/04/15	1	86.30	0	0.00	85.50	1	2,469	0.04%
2020/04/14	9	85.13	0	0.00	85.30	9	2,460	0.37%
2020/04/13	3.3	84.86	0	0.00	83.70	3.3	2,483	0.13%
2020/04/09	0	0.00	5	83.10	83.10	-5	2,533	-0.20%
2020/04/08	13	85.46	0	0.00	85.20	13	2,553	0.51%
2020/03/26	10	78.30	0	0.00	78.30	10	2,580	0.39%
2020/03/25	5	77.10	0	0.00	76.20	5	2,556	0.20%
2020/03/24	0.1	73.80	0	0.00	73.30	0.1	2,532	0.01%
2020/03/23	5	69.30	0	0.00	68.60	5	2,516	0.20%
2020/03/19	1	63.80	0	0.00	63.40	1	2,557	0.04%
2020/03/17	16	73.70	0	0.00	72.60	16	2,468	0.65%
2020/03/13	0	0.00	16	72.39	73.60	-16	2,353	-0.68%
2020/03/06	0	0.00	150	96.38	95.90	-150	2,480	-6.05%	大賣/鉅額交易
2020/03/02	125	98.65	0	0.00	97.90	125	2,576	4.85%	大買/鉅額交易
2020/02/27	0	0.00	58	98.87	98.20	-58	2,568	-2.26%
2020/02/26	0	0.00	2.2	101.60	102.00	-2.2	2,558	-0.09%
2020/02/25	0.3	103.00	0	0.00	103.00	0.3	2,563	0.01%
2020/02/24	15.2	102.03	35	101.50	101.50	-19.8	2,575	-0.77%
2020/02/21	0	0.00	0.1	102.50	103.50	-0.1	2,588	0.00%
2020/02/19	0	0.00	3	105.50	103.50	-3	2,687	-0.11%
2020/02/18	16	101.66	19	101.50	103.00	-3	2,677	-0.11%
2020/02/17	64	102.01	0	0.00	101.50	64	2,705	2.37%
2020/02/13	0.1	101.50	0	0.00	100.50	0.1	2,869	0.00%
2020/02/11	0	0.00	10	99.00	98.80	-10	3,013	-0.33%
2020/02/06	3	101.00	0	0.00	100.50	3	3,455	0.09%
2020/02/05	0	0.00	26	100.02	100.00	-26	3,669	-0.71%
2020/02/04	7	102.07	0	0.00	102.00	7	3,755	0.19%
2020/02/03	8	99.23	11.1	93.26	99.20	-3.1	3,785	-0.08%
2020/01/31	41	101.98	0	0.00	101.00	41	3,780	1.09%
2020/01/30	0.3	102.00	5	99.90	101.00	-4.7	3,927	-0.12%
2020/01/20	0	111.00	59	110.92	110.50	-59	3,904	-1.51%
2020/01/16	0	0.00	24	109.27	110.00	-24	3,947	-0.61%
2020/01/15	0	0.00	45	109.40	109.50	-45	3,989	-1.13%
2020/01/14	73	110.57	103	109.87	110.00	-30	4,072	-0.74%	大賣/
2020/01/13	91.2	108.67	0	0.00	108.50	91.2	4,115	2.21%
2020/01/08	8	106.94	0	0.00	105.00	8	4,297	0.19%
2020/01/07	0	107.00	2	106.50	107.00	-2	4,565	-0.04%
2020/01/03	0.2	112.50	20	111.88	112.50	-19.8	4,574	-0.43%
2020/01/02	12	114.50	92	114.50	114.00	-80	4,556	-1.76%
2019/12/31	40	112.90	53	112.30	113.00	-13	4,549	-0.29%
2019/12/30	0	0.00	11	112.41	112.00	-11	4,654	-0.24%
2019/12/27	63	113.48	0	0.00	113.50	63	4,644	1.36%
2019/12/26	41	114.27	2	114.25	113.00	39	4,617	0.84%
2019/12/25	10	111.50	10	111.00	111.00	0	4,522	0.00%
2019/12/24	0.1	109.00	15	108.50	108.50	-14.9	4,542	-0.33%
2019/12/23	0.2	110.00	11	109.91	108.50	-10.8	4,561	-0.24%
2019/12/20	0	0.00	12	110.79	111.50	-12	4,551	-0.26%
2019/12/19	0	0.00	3	111.00	111.00	-3	4,548	-0.07%
2019/12/17	1	110.00	154	110.46	110.00	-153	4,641	-3.30%	大賣/鉅額交易
2019/12/16	179	109.35	0	0.00	109.50	179	4,607	3.89%	大買/鉅額交易
2019/12/13	1.2	107.07	22	107.50	107.00	-20.8	4,581	-0.45%
2019/12/12	2	108.50	57	107.92	108.00	-55	4,586	-1.20%
2019/12/11	57	108.99	3	108.67	108.50	54	4,576	1.18%
2019/12/10	3	108.00	5	107.00	108.00	-2	4,598	-0.04%
2019/12/09	55	108.33	74	107.41	106.50	-19	4,602	-0.41%
2019/12/06	0	0.00	53	107.43	107.50	-53	4,598	-1.15%
2019/12/05	11	107.95	0	0.00	108.00	11	4,577	0.24%
2019/12/04	60	107.64	0	0.00	105.50	60	4,551	1.32%
2019/12/03	0.1	106.50	1	106.50	106.50	-0.9	4,388	-0.02%
2019/12/02	0	0.00	7	104.86	108.50	-7	4,339	-0.16%
2019/11/29	0	0.00	1	104.00	105.50	-1	4,296	-0.02%
2019/11/28	0	0.00	16	103.09	104.50	-16	4,313	-0.37%
2019/11/27	0	0.00	9	102.72	103.50	-9	4,355	-0.21%
2019/11/25	20.3	103.02	0	0.00	103.00	20.3	4,724	0.43%
2019/11/21	0	0.00	19	100.74	101.50	-19	4,814	-0.39%
2019/11/20	1	101.50	10	101.00	101.50	-9	4,856	-0.19%
2019/11/18	10	104.50	0	0.00	101.00	10	4,930	0.20%
2019/11/15	32	103.03	1	102.50	104.00	31	4,943	0.63%
2019/11/13	3.2	100.58	0	0.00	100.50	3.2	5,019	0.06%
2019/11/12	40	103.38	13	102.42	103.50	27	5,072	0.53%
2019/11/11	3	102.00	0	0.00	101.00	3	5,122	0.06%
2019/11/08	2	106.00	0	0.00	105.50	2	5,198	0.04%
2019/11/07	24	106.65	11	107.09	106.50	13	5,292	0.25%
2019/11/06	0	0.00	91	115.62	114.50	-91	5,073	-1.79%
2019/11/05	3	119.00	21	118.55	118.50	-18	5,066	-0.36%
2019/11/04	12	120.12	116	119.60	119.00	-104	5,250	-1.98%	大賣/鉅額交易
2019/11/01	160	116.75	0	0.00	117.50	160	5,159	3.10%	大買/鉅額交易
2019/10/31	0	0.00	2	114.50	114.50	-2	5,222	-0.04%
2019/10/30	12	116.42	0	0.00	115.50	12	5,380	0.22%
2019/10/29	18	117.17	78	114.99	114.50	-60	5,524	-1.09%
2019/10/28	89	115.36	0.8	114.00	114.00	88.2	5,422	1.63%
2019/10/25	1.2	113.57	0	0.00	113.50	1.2	5,410	0.02%
2019/10/24	27	114.52	25	113.54	115.00	2	5,457	0.04%
2019/10/23	0.4	113.50	52	113.07	112.50	-51.6	5,474	-0.94%
2019/10/22	0	0.00	44	115.00	114.00	-44	5,482	-0.80%
2019/10/21	0	0.00	12	112.67	114.00	-12	5,434	-0.22%
2019/10/18	37	114.84	0	0.00	114.50	37	5,426	0.68%
2019/10/17	10	113.50	160	112.56	114.00	-150	5,422	-2.77%	大賣/鉅額交易
2019/10/16	0	0.00	154.5	113.80	112.50	-154.5	5,468	-2.83%	大賣/鉅額交易
2019/10/15	95	113.42	10	114.00	115.50	85	5,395	1.58%
2019/10/14	81.2	110.67	2	110.00	109.50	79.2	5,187	1.53%
2019/10/07	0	0.00	33	109.18	108.50	-33	5,158	-0.64%
2019/10/04	22	111.55	1	109.00	110.50	21	5,126	0.41%
2019/10/03	0.1	109.00	0	0.00	107.00	0.1	5,037	0.00%
2019/09/27	0	0.00	21	105.57	104.50	-21	5,162	-0.41%
2019/09/26	16	110.06	0	0.00	108.00	16	5,268	0.30%
2019/09/25	0	0.00	1	109.00	108.50	-1	5,527	-0.02%
2019/09/24	0.1	110.50	8	109.81	109.50	-7.9	5,571	-0.14%
2019/09/23	15.1	110.14	97	109.82	110.00	-81.9	5,574	-1.47%
2019/09/20	395	110.69	1	110.50	110.00	394	5,569	7.07%	大買/鉅額交易
2019/09/19	1	108.00	0	0.00	107.50	1	5,471	0.02%
2019/09/18	1	109.50	1	108.00	108.00	0	5,468	0.00%
2019/09/17	15	108.33	0	0.00	108.00	15	5,495	0.27%
2019/09/16	0.7	109.00	14	107.46	107.00	-13.3	5,517	-0.24%
2019/09/12	0	0.00	1	108.00	107.50	-1	5,548	-0.02%
2019/09/11	0	0.00	2	107.00	107.00	-2	5,573	-0.04%
2019/09/06	0	0.00	1	106.00	106.00	-1	5,599	-0.02%
2019/09/04	9	104.72	0	0.00	105.00	9	5,594	0.16%
2019/09/03	0.1	105.50	0	0.00	104.50	0.1	5,692	0.00%
2019/09/02	1	105.00	0	0.00	105.50	1	5,694	0.02%
2019/08/30	1	102.50	0	0.00	103.00	1	5,693	0.02%
2019/08/29	3	103.83	311	105.40	102.00	-308	5,648	-5.45%	大賣/鉅額交易
2019/08/28	3	111.00	0	0.00	111.00	3	5,357	0.06%
2019/08/26	0	0.00	30	112.25	111.50	-30	5,369	-0.56%
2019/08/23	0.2	115.50	0	0.00	115.50	0.2	5,506	0.00%
2019/08/20	0	0.00	7	114.50	115.00	-7	5,406	-0.13%
2019/08/19	20	116.50	81	116.86	117.50	-61	5,331	-1.14%
2019/08/16	67	115.80	87	116.35	115.50	-20	5,295	-0.38%
2019/08/15	61	116.02	10	116.00	116.50	51	5,240	0.97%
2019/08/14	0	0.00	30	115.47	115.50	-30	5,166	-0.58%
2019/08/13	51.1	112.77	45	113.20	113.00	6.1	5,005	0.12%
2019/08/12	74	112.56	0	0.00	112.50	74	4,893	1.51%
2019/08/08	45	108.72	0	0.00	108.50	45	4,765	0.94%
2019/08/07	0	0.00	74	107.44	105.50	-74	4,739	-1.56%
2019/08/06	1	106.00	168	106.76	108.00	-167	4,698	-3.55%	大賣/鉅額交易
2019/08/05	202.1	109.95	0	0.00	110.50	202.1	4,505	4.48%	大買/鉅額交易
2019/08/02	0	0.00	90	109.07	107.00	-90	4,501	-2.00%
2019/08/01	55	117.63	23	115.63	114.00	32	4,473	0.72%
2019/07/31	72	114.36	1	116.00	116.00	71	4,434	1.60%
2019/07/30	0	0.00	10	109.15	108.50	-10	4,454	-0.22%
2019/07/29	4	113.38	0	0.00	112.00	4	4,464	0.09%
2019/07/25	2	111.50	15	109.53	111.00	-13	4,420	-0.29%
2019/07/24	22	110.07	0	0.00	110.50	22	4,417	0.50%
2019/07/23	15.2	108.46	20	106.50	107.00	-4.8	4,453	-0.11%
2019/07/22	21	105.71	0	0.00	105.50	21	4,471	0.47%
2019/07/19	0	0.00	59	108.30	107.50	-59	4,466	-1.32%
2019/07/17	0	0.00	16	110.72	112.00	-16	4,528	-0.35%
2019/07/16	6	111.50	7	110.50	111.00	-1	4,675	-0.02%
2019/07/15	52.2	109.55	0	0.00	109.50	52.2	4,692	1.11%
2019/07/12	1	108.50	0	0.00	107.50	1	4,868	0.02%
2019/07/11	36	108.67	100	109.36	109.50	-64	5,055	-1.27%
2019/07/10	64	106.77	4	107.00	107.00	60	5,249	1.14%
2019/07/08	4	108.00	15	108.73	108.00	-11	5,316	-0.21%
2019/07/05	4	110.50	16	109.41	110.50	-12	5,400	-0.22%
2019/07/04	12	112.00	8	111.00	110.00	4	5,454	0.07%
2019/07/03	6	112.50	46	109.28	108.50	-40	5,585	-0.72%
2019/07/02	73	111.61	11	112.00	110.50	62	5,647	1.10%
2019/07/01	0	0.00	12	104.67	104.00	-12	5,436	-0.22%
2019/06/28	8	102.00	8	103.00	101.50	0	5,469	0.00%
2019/06/27	12	103.00	0	0.00	102.50	12	5,553	0.22%
2019/06/26	1	102.50	0	0.00	102.50	1	5,583	0.02%
2019/06/25	0.1	103.00	0	0.00	102.50	0.1	5,622	0.00%
2019/06/24	0	104.50	0	0.00	104.50	0	5,653	0.00%
2019/06/19	42	100.51	0	0.00	101.00	42	5,717	0.73%
2019/06/18	28	102.80	0	0.00	102.50	28	5,717	0.49%
2019/06/13	0.1	102.50	0	0.00	101.00	0.1	6,138	0.00%
2019/06/11	205	103.40	1	103.50	102.50	204	6,327	3.22%	大買/鉅額交易
2019/06/05	0	0.00	200	99.88	99.30	-200	6,965	-2.87%	大賣/鉅額交易
2019/05/31	17	100.47	13	100.15	100.00	4	7,727	0.05%
2019/05/30	16	100.41	6	101.42	100.50	10	7,846	0.13%
2019/05/29	4	96.70	0	0.00	96.60	4	7,667	0.05%
2019/05/23	0.1	91.00	0	0.00	90.00	0.1	7,851	0.00%
2019/05/15	2	98.20	0	0.00	97.40	2	8,158	0.02%
2019/05/10	10	102.50	0	0.00	99.00	10	8,262	0.12%
2019/05/08	30	107.83	0	0.00	107.50	30	8,408	0.36%
2019/05/07	0	0.00	10	112.55	112.00	-10	8,469	-0.12%
2019/05/03	0	123.50	0	0.00	122.50	0	8,259	0.00%
2019/04/29	0	0.00	53	119.94	118.00	-53	8,196	-0.65%
2019/04/26	3	126.50	0	0.00	124.50	3	8,140	0.04%
2019/04/25	22	127.00	25	127.32	128.00	-3	8,155	-0.04%
2019/04/24	0	0.00	19	128.50	128.00	-19	8,152	-0.23%
2019/04/23	0.1	132.00	23	130.50	131.00	-22.9	8,119	-0.28%
2019/04/22	17	131.12	5.1	130.91	131.50	11.9	8,109	0.15%
2019/04/19	23	125.93	6	123.50	126.00	17	8,035	0.21%
2019/04/18	9	133.00	65	127.44	125.00	-56	7,974	-0.70%
2019/04/17	0	0.00	55	128.56	129.50	-55	7,900	-0.70%
2019/04/16	50	129.31	1	131.00	131.00	49	7,798	0.63%
2019/04/15	0.1	124.00	0	0.00	123.50	0.1	7,596	0.00%
2019/04/12	0	0.00	12	122.38	122.00	-12	7,584	-0.16%
2019/04/11	28	125.00	32	123.63	122.00	-4	7,591	-0.05%
2019/04/10	22	121.50	75	120.17	122.00	-53	7,474	-0.71%
2019/04/09	0	0.00	55	124.82	121.50	-55	7,403	-0.74%
2019/04/08	118	123.47	1	124.00	124.50	117	7,185	1.63%	大買/鉅額交易
2019/04/03	34	119.57	0	0.00	119.00	34	6,979	0.49%
2019/04/02	0	0.00	38	118.12	117.50	-38	6,933	-0.55%
2019/04/01	42	118.86	0	0.00	118.50	42	6,851	0.61%
2019/03/29	0	0.00	12	115.08	115.00	-12	6,751	-0.18%
2019/03/25	0.1	117.50	126	116.19	116.50	-125.9	6,752	-1.86%	大賣/鉅額交易
2019/03/22	0	0.00	26	120.19	119.50	-26	6,696	-0.39%
2019/03/21	0	0.00	8	121.25	122.00	-8	6,628	-0.12%
2019/03/20	0	0.00	34	122.78	121.50	-34	6,608	-0.51%
2019/03/19	96	127.00	2	126.75	124.50	94	6,567	1.43%
2019/03/18	27	123.09	27	122.48	122.00	0	6,326	0.00%
2019/03/15	10	122.25	0	0.00	119.50	10	6,244	0.16%
2019/03/14	22	121.52	0	0.00	122.00	22	6,145	0.36%
2019/03/13	0.1	122.00	45	121.47	121.50	-44.9	6,204	-0.72%
2019/03/12	70	125.41	105	123.36	120.50	-35	6,147	-0.57%	大賣/
2019/03/11	25	123.26	53	119.83	123.50	-28	6,032	-0.46%
2019/03/08	149	117.76	6	119.75	121.00	143	5,917	2.42%	大買/鉅額交易
2019/03/07	43	116.51	116	114.82	111.50	-73	5,946	-1.23%	大賣/
2019/03/06	22	114.48	75	111.15	115.00	-53	5,825	-0.91%
2019/03/05	204	113.15	2	113.25	112.00	202	5,821	3.47%	大買/鉅額交易
2019/03/04	20	108.60	0	0.00	108.50	20	5,722	0.35%
2019/02/27	0	0.00	51	107.55	107.50	-51	5,815	-0.88%
2019/02/26	0	0.00	29	110.19	110.00	-29	5,800	-0.50%
2019/02/25	53.1	115.47	1	116.50	115.00	52.1	5,793	0.90%
2019/02/22	0	0.00	62	113.81	113.50	-62	5,782	-1.07%
2019/02/21	81	116.99	20	115.00	114.00	61	5,915	1.03%
2019/02/20	0	0.00	22	108.50	108.50	-22	5,700	-0.39%
2019/02/14	16	106.97	0	0.00	107.50	16	5,874	0.27%
2019/02/13	0	108.00	33	106.56	106.00	-33	5,926	-0.56%
2019/02/12	6	109.75	5	107.40	111.00	1	5,899	0.02%
2019/01/30	39	109.24	30	106.82	104.50	9	5,926	0.15%
2019/01/29	20	105.15	1	105.00	106.50	19	5,859	0.32%
2019/01/28	3	103.33	5	104.30	103.50	-2	5,776	-0.03%
2019/01/25	0	0.00	2	98.70	97.80	-2	5,723	-0.03%
2019/01/24	0	0.00	20	96.66	97.60	-20	5,816	-0.34%
2019/01/23	0.1	97.10	2	97.05	97.10	-1.9	5,890	-0.03%
2019/01/22	0	0.00	24	96.00	95.80	-24	5,909	-0.41%
2019/01/21	0	0.00	1	97.70	97.90	-1	5,956	-0.02%
2019/01/17	0	0.00	23	95.16	94.40	-23	6,189	-0.37%
2019/01/16	0	0.00	15	97.32	96.70	-15	6,297	-0.24%
2019/01/15	36	98.20	9	96.94	98.50	27	6,356	0.43%
2019/01/14	12	99.00	0	0.00	96.40	12	6,442	0.19%
2019/01/11	16	97.80	0	0.00	97.00	16	6,424	0.25%
2019/01/10	0	0.00	9	95.10	94.80	-9	6,384	-0.14%
2019/01/09	75	95.51	0	0.00	94.80	75	6,452	1.16%
2019/01/08	0	0.00	2	93.20	92.50	-2	6,430	-0.03%
2019/01/07	7	92.46	0	0.00	94.10	7	6,434	0.11%
2019/01/04	211	84.06	21	83.27	85.60	190	6,603	2.88%	大買/鉅額交易
2019/01/03	150	87.93	57	87.34	86.20	93	6,593	1.41%	大買/
2018/12/26	4	91.98	0.3	89.90	89.50	3.7	7,151	0.05%
2018/12/24	58.1	92.05	0	0.00	93.20	58.1	7,331	0.79%
2018/12/21	52	91.33	16	89.66	92.20	36	7,541	0.48%
2018/12/20	0	0.00	26	92.02	91.20	-26	7,569	-0.34%
2018/12/19	11	97.96	14	95.54	94.20	-3	7,674	-0.04%
2018/12/18	12	95.98	0	0.00	96.10	12	7,724	0.16%
2018/12/14	25	94.00	0	0.00	94.40	25	8,213	0.30%
2018/12/13	0.1	95.30	0	0.00	95.10	0.1	8,280	0.00%
2018/12/12	10	97.15	0	0.00	97.10	10	8,388	0.12%
2018/12/11	1	93.00	0	0.00	93.60	1	8,382	0.01%
2018/12/10	0	0.00	17	91.80	92.20	-17	8,455	-0.20%
2018/12/07	26	97.87	0	0.00	97.70	26	8,502	0.31%
2018/12/06	50	97.00	98	97.13	96.70	-48	8,533	-0.56%
2018/12/05	0	0.00	76	103.84	104.00	-76	8,499	-0.89%
2018/12/04	60.1	108.58	13	107.00	107.00	47.1	8,601	0.55%
2018/12/03	10	109.50	0	0.00	109.00	10	8,778	0.11%
2018/11/30	84	102.93	72	104.21	103.00	12	8,841	0.14%
2018/11/29	0	0.00	13	97.28	96.90	-13	8,481	-0.15%
2018/11/28	41	96.02	0	0.00	95.70	41	8,784	0.47%
2018/11/27	60	91.10	0	0.00	91.80	60	8,883	0.68%
2018/11/26	0	0.00	24	87.60	88.60	-24	9,111	-0.26%
2018/11/23	0.3	90.20	20	90.56	89.70	-19.7	9,063	-0.22%
2018/11/22	29	96.41	1	94.40	91.40	28	9,103	0.31%
2018/11/20	12	93.45	200	89.00	93.60	-188	9,154	-2.05%	大賣/鉅額交易
2018/11/19	14	93.53	0	0.00	93.30	14	8,987	0.16%
2018/11/16	0	0.00	54	91.43	90.20	-54	8,948	-0.60%
2018/11/15	0	0.00	9	89.14	91.70	-9	8,968	-0.10%
2018/11/13	6.2	91.87	40	87.83	92.80	-33.8	8,820	-0.38%
2018/11/12	0	0.00	4	94.78	94.60	-4	8,743	-0.05%
2018/11/08	1	100.50	41	101.16	98.20	-40	8,690	-0.46%
2018/11/07	0	0.00	10	101.50	103.00	-10	8,657	-0.12%
2018/11/06	58	105.77	1	106.50	100.00	57	8,741	0.65%
2018/11/05	0.1	101.50	6	99.75	101.00	-5.9	8,596	-0.07%
2018/11/02	2	102.75	147.6	102.65	103.50	-145.6	8,613	-1.69%	大賣/鉅額交易
2018/11/01	56	108.04	0	0.00	106.50	56	8,549	0.66%
2018/10/31	88	102.67	1	102.50	102.50	87	8,581	1.01%
2018/10/29	0	0.00	1	94.90	96.00	-1	8,682	-0.01%
2018/10/26	41	95.11	0	0.00	93.60	41	8,720	0.47%
2018/10/25	175	97.03	80	95.15	94.40	95	8,792	1.08%	大買/
2018/10/24	5	107.50	178	107.28	104.00	-173	8,961	-1.93%	大賣/鉅額交易
2018/10/23	0.3	112.50	220	114.00	112.00	-219.7	8,839	-2.49%	大賣/鉅額交易
2018/10/22	136	117.28	0	0.00	118.00	136	8,868	1.53%	大買/鉅額交易
2018/10/19	0	0.00	30	106.33	112.00	-30	8,768	-0.34%
2018/10/18	30	113.83	0	0.00	111.00	30	8,738	0.34%
2018/10/17	76	112.84	0	0.00	111.50	76	8,765	0.87%
2018/10/16	5	115.00	0	0.00	111.50	5	8,813	0.06%
2018/10/15	51.3	108.53	12	110.63	114.00	39.3	8,805	0.45%
2018/10/12	73	110.04	53	105.42	110.50	20	8,895	0.22%
2018/10/11	0	0.00	8	105.06	105.00	-8	8,925	-0.09%
2018/10/09	0	0.00	79	121.53	116.50	-79	9,021	-0.88%
2018/10/08	63	132.46	511	130.04	129.00	-448	8,845	-5.06%	大賣/鉅額交易
2018/10/05	1.9	129.87	57	128.29	127.00	-55.1	8,806	-0.63%
2018/10/04	0	0.00	27	132.44	134.00	-27	8,756	-0.31%
2018/10/03	47.2	136.14	22	131.91	132.00	25.2	8,749	0.29%
2018/10/02	500	137.38	104	134.95	134.00	396	8,704	4.55%	大買/大賣/鉅額交易
2018/10/01	91	134.41	23	133.02	135.50	68	8,647	0.79%
2018/09/28	47	130.93	40	129.50	129.00	7	8,659	0.08%
2018/09/27	15	127.40	37	126.59	126.50	-22	8,729	-0.25%
2018/09/26	48.2	133.98	68	131.43	128.00	-19.8	8,715	-0.23%
2018/09/25	32	127.31	38	125.62	129.00	-6	8,638	-0.07%
2018/09/21	249	127.98	18	127.14	129.00	231	8,606	2.68%	大買/鉅額交易
2018/09/20	65	125.46	193	125.11	123.50	-128	8,533	-1.50%	大賣/鉅額交易
2018/09/19	17	135.00	19	132.50	131.50	-2	8,224	-0.02%
2018/09/18	110	131.81	168	131.62	131.50	-58	8,197	-0.71%	大買/大賣/
2018/09/17	0	0.00	67	140.71	140.50	-67	8,120	-0.83%
2018/09/14	212.1	140.33	10	142.50	143.00	202.1	8,109	2.49%	大買/鉅額交易
2018/09/13	43.2	137.85	61	136.08	135.50	-17.8	8,062	-0.22%
2018/09/12	0	0.00	36	141.00	140.00	-36	8,028	-0.45%
2018/09/11	28	141.75	32	142.27	142.50	-4	8,086	-0.05%
2018/09/10	49	144.77	573	146.59	139.00	-524	8,060	-6.50%	大賣/鉅額交易
2018/09/07	91.1	152.30	0	0.00	146.50	91.1	7,916	1.15%
2018/09/06	6	161.50	48	159.54	151.50	-42	7,744	-0.54%
2018/09/05	116	168.03	319	167.70	168.00	-203	7,470	-2.72%	大買/大賣/鉅額交易
2018/09/04	150.1	167.41	136	162.29	166.50	14.1	7,414	0.19%	大買/大賣/
2018/09/03	22	173.05	9	177.17	171.50	13	7,120	0.18%
2018/08/31	100	192.50	487	194.06	190.50	-387	7,035	-5.50%	大賣/鉅額交易
2018/08/30	0	0.00	2	202.00	201.50	-2	7,098	-0.03%
2018/08/29	0	0.00	63	201.15	201.50	-63	7,421	-0.85%
2018/08/28	24	204.71	14	204.00	200.50	10	7,395	0.14%
2018/08/27	108	196.73	13	195.46	198.00	95	7,365	1.29%	大買/
2018/08/24	2	191.75	14	192.00	192.00	-12	7,364	-0.16%
2018/08/23	0.1	193.00	54	192.42	192.00	-53.9	7,421	-0.73%
2018/08/22	9	194.61	5	194.50	193.50	4	7,470	0.05%
2018/08/21	31	189.76	0	0.00	191.50	31	7,620	0.41%
2018/08/20	3	190.50	0	0.00	187.00	3	7,684	0.04%
2018/08/16	12	188.75	0	0.00	190.00	12	7,759	0.15%
2018/08/15	0	192.00	0	0.00	190.00	0	7,782	0.00%
2018/08/14	36.1	194.30	10	194.00	196.00	26.1	7,778	0.34%
2018/08/13	5	185.70	58	191.09	188.00	-53	7,858	-0.67%
2018/08/09	0	0.00	304	199.23	203.50	-304	8,169	-3.72%	大賣/鉅額交易
2018/08/08	58	203.28	29	203.12	201.00	29	8,208	0.35%
2018/08/07	80	206.69	28	204.54	202.50	52	8,391	0.62%
2018/08/06	20	213.75	219	211.49	211.00	-199	8,380	-2.37%	大賣/鉅額交易
2018/08/03	0.1	210.50	3	211.83	209.00	-2.9	8,350	-0.03%
2018/08/02	0	0.00	17	207.18	206.00	-17	8,545	-0.20%
2018/08/01	2	212.25	54	212.33	212.00	-52	8,555	-0.61%
2018/07/31	142	210.83	52	211.06	207.50	90	8,416	1.07%	大買/
2018/07/30	37	199.27	66	198.24	199.00	-29	8,201	-0.35%
2018/07/27	71	199.08	37	192.76	200.00	34	8,282	0.41%
2018/07/26	3	198.00	11	198.68	196.00	-8	8,287	-0.10%
2018/07/25	30	197.82	23	196.80	198.00	7	8,355	0.08%
2018/07/24	57	194.75	0	0.00	196.50	57	8,395	0.68%
2018/07/23	5	194.60	174	197.44	193.50	-169	8,447	-2.00%	大賣/鉅額交易
2018/07/20	16	202.13	73	202.97	202.50	-57	8,554	-0.67%
2018/07/19	45	208.52	133	206.55	203.00	-88	8,715	-1.01%	大賣/
2018/07/18	100	201.75	13	201.23	204.00	87	8,977	0.97%
2018/07/17	146	196.20	56	196.00	195.00	90	8,872	1.01%	大買/
2018/07/16	31	194.61	31	194.39	193.50	0	9,126	0.00%
2018/07/13	56.1	187.51	15	186.50	189.00	41.1	9,049	0.45%
2018/07/12	56	178.66	0	0.00	182.50	56	9,119	0.61%
2018/07/11	5	173.60	1	172.00	172.00	4	9,084	0.04%
2018/07/10	2	174.50	18	173.89	176.00	-16	9,101	-0.18%
2018/07/09	13	174.04	81	173.44	174.00	-68	9,205	-0.74%
2018/07/06	173	174.58	16	173.19	175.00	157	9,166	1.71%	大買/鉅額交易
2018/07/05	2	183.00	129	180.12	172.50	-127	9,139	-1.39%	大賣/鉅額交易
2018/07/04	75	188.28	5	188.50	187.50	70	9,082	0.77%
2018/07/03	20.1	193.32	107	189.17	185.00	-86.9	9,072	-0.96%	大賣/
2018/07/02	2	191.50	80	195.08	191.50	-78	9,031	-0.86%
2018/06/29	77	195.97	41	193.99	198.00	36	8,980	0.40%
2018/06/28	32	193.22	54	194.99	192.50	-22	8,912	-0.25%
2018/06/27	73	195.06	0	0.00	194.50	73	8,931	0.82%
2018/06/26	0	0.00	35	189.50	189.00	-35	8,882	-0.39%
2018/06/25	20.1	196.49	2	196.00	194.50	18.1	8,843	0.20%
2018/06/22	2	195.25	31	194.00	194.00	-29	8,887	-0.33%
2018/06/21	1	203.50	52	201.23	199.00	-51	8,896	-0.57%
2018/06/20	39	208.05	20	210.48	206.00	19	8,915	0.21%
2018/06/19	19	216.11	30	215.38	210.00	-11	8,930	-0.12%
2018/06/15	36	215.72	13	214.23	216.50	23	8,980	0.26%
2018/06/14	32	217.84	92	217.27	214.00	-60	8,991	-0.67%
2018/06/13	69.1	214.23	20	211.00	214.00	49.1	8,934	0.55%
2018/06/12	0	0.00	49	211.94	210.00	-49	8,924	-0.55%
2018/06/11	15	219.70	50	218.86	218.00	-35	8,957	-0.39%
2018/06/08	27	221.43	89	221.22	219.00	-62	8,926	-0.69%
2018/06/07	257	223.04	57	221.59	221.50	200	8,943	2.24%	大買/鉅額交易
2018/06/06	85	209.75	54	214.14	218.00	31	8,714	0.36%
2018/06/05	0.1	198.50	21	199.93	198.50	-20.9	8,385	-0.25%
2018/06/04	60	200.33	0	0.00	200.00	60	8,484	0.71%
2018/06/01	81	195.32	0	0.00	195.00	81	8,464	0.96%
2018/05/31	19	196.08	2	194.00	191.50	17	8,511	0.20%
2018/05/30	3	197.50	97	196.87	196.00	-94	8,484	-1.11%
2018/05/29	22	204.20	161	201.75	199.00	-139	8,478	-1.64%	大賣/鉅額交易
2018/05/28	102	196.62	34	196.79	200.00	68	8,326	0.82%	大買/
2018/05/25	75	196.24	1	195.00	194.50	74	8,379	0.88%
2018/05/24	17	194.29	2	191.50	195.50	15	8,425	0.18%
2018/05/23	0.1	193.00	47	191.13	191.50	-46.9	8,478	-0.55%
2018/05/22	3	198.17	13	196.58	195.50	-10	8,546	-0.12%
2018/05/21	101	198.49	46	195.33	196.50	55	8,659	0.64%	大買/
2018/05/18	18	192.81	97	193.93	192.00	-79	8,555	-0.92%
2018/05/17	131	198.55	138	197.58	196.00	-7	8,596	-0.08%	大買/大賣/
2018/05/16	74	185.56	38	184.16	187.00	36	8,314	0.43%
2018/05/15	315.1	189.86	38	187.91	186.00	277.1	8,327	3.33%	大買/鉅額交易
2018/05/14	138	185.87	5	186.60	185.50	133	8,331	1.60%	大買/鉅額交易
2018/05/11	42	182.55	42	182.26	182.50	0	8,330	0.00%
2018/05/10	73	181.25	303	180.93	180.00	-230	8,365	-2.75%	大賣/鉅額交易
2018/05/09	263	173.13	12	172.33	175.00	251	8,184	3.07%	大買/鉅額交易
2018/05/08	4	171.75	116	170.58	169.50	-112	8,220	-1.36%	大賣/鉅額交易
2018/05/07	97	172.15	9	171.89	171.00	88	8,486	1.04%
2018/05/04	0	0.00	143	167.33	168.00	-143	8,737	-1.64%	大賣/鉅額交易
2018/05/03	60.1	172.07	16	172.72	170.00	44.1	8,727	0.51%
2018/05/02	3	181.17	17	179.35	176.00	-14	8,850	-0.16%
2018/04/30	1	177.50	21	177.45	179.50	-20	8,945	-0.22%
2018/04/27	12	177.50	36	178.88	175.00	-24	9,164	-0.26%
2018/04/26	9	190.61	86	183.13	176.50	-77	9,324	-0.83%
2018/04/25	58	186.08	226	183.79	184.50	-168	9,226	-1.82%	大賣/鉅額交易
2018/04/24	685.1	179.73	104	175.65	186.00	581.1	9,094	6.39%	大買/大賣/鉅額交易
2018/04/23	34	176.60	175	178.21	175.00	-141	8,726	-1.62%	大賣/鉅額交易
2018/04/20	1,215	172.42	223	172.93	177.00	992	8,723	11.37%	大買/大賣/鉅額交易
2018/04/19	25	163.66	8	162.56	165.50	17	8,362	0.20%
2018/04/18	32	169.41	101	165.40	164.00	-69	8,374	-0.82%	大賣/
2018/04/17	1	174.50	151	172.02	169.00	-150	8,265	-1.81%	大賣/鉅額交易
2018/04/16	41	175.72	121	174.67	175.50	-80	8,334	-0.96%	大賣/
2018/04/13	192.1	174.67	5	170.40	173.50	187.1	8,404	2.23%	大買/鉅額交易
2018/04/12	41	167.05	13	166.96	167.00	28	8,468	0.33%
2018/04/11	1	166.00	117	167.21	165.50	-116	8,560	-1.36%	大賣/鉅額交易
2018/04/10	88	175.35	54	173.42	170.00	34	8,480	0.40%
2018/04/09	23	173.67	12	173.50	173.00	11	8,460	0.13%
2018/04/03	2.1	175.05	79	175.13	175.00	-76.9	8,465	-0.91%
2018/04/02	27	180.50	17	181.88	179.50	10	8,490	0.12%
2018/03/31	3	180.50	103	180.78	179.50	-100	8,556	-1.17%	大賣/
2018/03/30	207	181.37	0	0.00	180.00	207	8,644	2.39%	大買/鉅額交易
2018/03/29	1	179.50	12	177.79	176.50	-11	8,818	-0.12%
2018/03/28	4	178.00	48	177.43	177.50	-44	8,834	-0.50%
2018/03/27	60	179.99	32	178.94	179.00	28	8,879	0.32%
2018/03/26	39	175.83	67	175.24	175.50	-28	9,000	-0.31%
2018/03/23	41.1	172.98	156	172.68	172.00	-114.9	9,038	-1.27%	大賣/鉅額交易
2018/03/22	85	184.28	259	184.63	180.00	-174	9,144	-1.90%	大賣/鉅額交易
2018/03/21	141	184.27	141	183.26	184.00	0	9,056	0.00%	大買/大賣/
2018/03/20	33	180.32	95	181.70	180.00	-62	8,976	-0.69%
2018/03/19	100	183.04	30	182.88	181.00	70	8,996	0.78%
2018/03/16	44	184.30	52	182.42	181.50	-8	9,030	-0.09%
2018/03/15	121	183.29	74	182.22	182.50	47	9,081	0.52%	大買/
2018/03/14	1	181.00	85	179.62	179.00	-84	9,056	-0.93%
2018/03/13	167.1	181.15	57	179.37	182.50	110.1	9,168	1.20%	大買/鉅額交易
2018/03/12	151	178.88	91	177.51	178.00	60	9,358	0.64%	大買/
2018/03/09	13	175.23	106	173.82	172.00	-93	9,318	-1.00%	大賣/
2018/03/08	155	175.35	37	174.39	175.00	118	9,333	1.26%	大買/鉅額交易
2018/03/07	0	0.00	5	165.10	165.50	-5	9,347	-0.05%
2018/03/06	36	170.17	210	174.30	169.00	-174	9,398	-1.85%	大賣/鉅額交易
2018/03/05	36.1	176.18	51	176.58	173.00	-14.9	9,451	-0.16%
2018/03/02	35	173.00	97	174.59	176.50	-62	9,541	-0.65%
2018/03/01	0	0.00	107	176.58	177.50	-107	9,597	-1.11%	大賣/鉅額交易
2018/02/27	187	182.24	194	181.87	178.50	-7	9,680	-0.07%	大買/大賣/
2018/02/26	113	178.63	73	180.45	177.50	40	9,634	0.42%	大買/
2018/02/23	182.1	180.35	23	182.89	177.50	159.1	9,644	1.65%	大買/鉅額交易
2018/02/22	161	177.60	47	178.49	177.00	114	9,731	1.17%	大買/鉅額交易
2018/02/21	165	175.35	0	0.00	179.00	165	9,704	1.70%	大買/鉅額交易
2018/02/12	7	165.71	13	165.23	163.00	-6	9,741	-0.06%
2018/02/09	84	162.89	8	160.25	166.50	76	9,775	0.78%
2018/02/08	0	0.00	18	169.11	169.00	-18	9,733	-0.18%
2018/02/07	44	179.44	2	179.50	172.00	42	9,799	0.43%
2018/02/06	12	174.88	23	177.02	171.50	-11	9,958	-0.11%
2018/02/05	2	190.57	52	189.50	190.00	-50	9,950	-0.50%
2018/02/02	0	0.00	85	204.68	202.00	-85	10,153	-0.84%
2018/02/01	1	216.00	59	215.63	210.50	-58	10,531	-0.55%
2018/01/31	91	216.16	33	214.11	217.00	58	10,678	0.54%
2018/01/30	342	222.61	180	220.94	214.00	162	10,762	1.51%	大買/大賣/鉅額交易
2018/01/29	155	215.71	63	212.96	218.00	92	10,715	0.86%	大買/
2018/01/26	54	206.57	133	203.23	204.00	-79	10,589	-0.75%	大賣/
2018/01/25	101	208.63	99	204.22	202.50	2	10,655	0.02%	大買/
2018/01/24	94	200.32	45	196.47	204.00	49	10,599	0.46%
2018/01/23	43	201.12	103	200.55	197.50	-60	10,539	-0.57%	大賣/
2018/01/22	276	189.36	118	183.80	195.00	158	10,463	1.51%	大買/大賣/鉅額交易
2018/01/19	18	190.78	170	188.04	184.50	-152	10,350	-1.47%	大賣/鉅額交易
2018/01/18	71	196.16	26	192.06	190.00	45	10,387	0.43%
2018/01/17	13	196.58	256	195.29	193.50	-243	10,416	-2.33%	大賣/鉅額交易
2018/01/16	157	199.66	35	193.09	200.00	122	10,480	1.16%	大買/鉅額交易
2018/01/15	24	194.82	45	194.54	195.00	-21	10,543	-0.20%
2018/01/12	108	195.57	37	193.84	194.50	71	10,864	0.65%	大買/
2018/01/11	11	193.32	12	192.29	193.00	-1	11,020	-0.01%
2018/01/10	12	192.58	48	194.05	192.00	-36	11,461	-0.31%
2018/01/09	4	206.75	124	205.75	200.00	-120	11,546	-1.04%	大賣/鉅額交易
2018/01/08	162	206.86	72	202.05	207.00	90	11,654	0.77%	大買/
2018/01/05	152	203.63	41	203.35	201.50	111	11,537	0.96%	大買/鉅額交易
2018/01/04	8	198.50	37	198.96	198.50	-29	11,535	-0.25%
2018/01/03	29	203.43	26	201.33	201.00	3	11,597	0.03%
2018/01/02	68	199.30	7	195.93	198.50	61	11,683	0.52%