康普 (4739)-台灣摩根士丹利券商分點個股進出

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

康普

(4739)

可現股當沖

股價
62.7
漲跌
▲0.6
漲幅
+0.97%
成交量
211張
產業
上市化學類股
804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

康普 (4739)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/05/09	5	62.22	0	0.00	62.10	5	421	1.19%
2024/05/08	2	62.45	0	0.00	62.00	2	425	0.47%
2024/05/07	0	0.00	16	62.18	62.20	-16	425	-3.76%
2024/05/06	2	63.65	10	63.44	63.10	-8	424	-1.88%
2024/05/02	3	63.63	30	63.99	64.60	-27	399	-6.76%
2024/04/30	5	61.20	9	63.01	65.20	-4	355	-1.13%
2024/04/29	23	59.07	0	0.00	59.30	23	328	7.00%
2024/04/26	2	58.20	0	0.00	58.20	2	328	0.61%
2024/04/25	1	59.50	0	0.00	58.60	1	333	0.30%
2024/04/24	10	59.59	0	0.00	59.60	10	336	2.97%
2024/04/23	5	59.44	1	59.30	59.40	4	343	1.17%
2024/04/22	20	59.39	0	0.00	59.20	20	344	5.81%
2024/04/19	4	58.90	1	58.30	58.30	3	342	0.88%
2024/04/18	15	61.27	0	0.00	61.20	15	333	4.50%
2024/04/16	0	0.00	5	59.66	59.40	-5	335	-1.49%
2024/04/15	0	0.00	4	61.65	61.10	-4	332	-1.20%
2024/04/12	0	0.00	2	63.20	63.20	-2	326	-0.61%
2024/04/11	0	0.00	6	64.03	63.70	-6	327	-1.83%
2024/04/09	1	64.00	4	63.85	63.70	-3	330	-0.91%
2024/04/08	0	0.00	3	63.77	63.30	-3	332	-0.90%
2024/04/03	2.2	64.34	0	0.00	64.90	2.2	333	0.65%
2024/04/02	3	63.93	9	64.41	64.90	-6	334	-1.80%
2024/04/01	22	63.43	0	0.00	63.40	22	330	6.65%
2024/03/29	0	0.00	1	63.00	62.90	-1	331	-0.30%
2024/03/28	7	64.27	9	64.41	64.00	-2	333	-0.60%
2024/03/27	1	63.60	1	64.00	63.60	0	332	0.00%
2024/03/26	14	63.82	4	63.98	63.30	10	331	3.02%
2024/03/25	33	64.38	0	0.00	64.60	33	330	9.99%
2024/03/22	3	64.70	1	63.90	64.70	2	335	0.60%
2024/03/21	7	63.57	0	0.00	64.00	7	337	2.07%
2024/03/20	8.2	62.97	2	63.35	63.30	6.2	348	1.79%
2024/03/19	19	63.39	0	0.00	63.30	19	351	5.41%
2024/03/18	40	62.45	0	0.00	62.80	40	352	11.35%
2024/03/15	8	63.98	0	0.00	63.40	8	349	2.29%
2024/03/14	15	65.12	0	0.00	64.90	15	349	4.29%
2024/03/13	8	65.61	0	0.00	64.90	8	353	2.26%
2024/03/12	10	65.98	1	66.30	66.30	9	359	2.51%
2024/03/11	53	63.87	0	0.00	64.40	53	368	14.39%
2024/03/08	14	63.59	0	0.00	63.40	14	411	3.40%
2024/03/07	1	65.20	0	0.00	65.20	1	416	0.24%
2024/03/06	0	0.00	7	67.01	66.60	-7	489	-1.43%
2024/03/05	0	0.00	14	67.50	67.00	-14	577	-2.43%
2024/02/29	4	68.03	0	0.00	67.90	4	577	0.69%
2024/02/26	25	69.66	0	0.00	69.90	25	589	4.24%
2024/02/23	16	69.11	0	0.00	68.10	16	593	2.69%
2024/02/22	9	70.84	0	0.00	70.00	9	594	1.51%
2024/02/21	24	71.07	0	0.00	71.00	24	604	3.97%
2024/02/20	5	70.58	0	0.00	70.70	5	605	0.83%
2024/02/19	18	70.92	2	70.60	71.40	16	606	2.64%
2024/02/16	1	68.40	0	0.00	69.50	1	615	0.16%
2024/02/15	30	66.74	0	0.00	66.40	30	607	4.94%
2024/02/05	1	68.00	0	0.00	68.20	1	602	0.17%
2024/02/01	1	69.30	0	0.00	69.20	1	601	0.17%
2024/01/31	0	0.00	16	69.67	69.30	-16	603	-2.65%
2024/01/30	0	0.00	5	70.14	70.10	-5	603	-0.83%
2024/01/23	2	70.50	0	0.00	70.60	2	627	0.32%
2024/01/22	13	69.85	0	0.00	70.00	13	632	2.06%
2024/01/19	9	69.39	1	69.50	69.10	8	631	1.27%
2024/01/18	0	0.00	8	71.31	70.30	-8	626	-1.28%
2024/01/17	0	0.00	2	71.65	71.60	-2	623	-0.32%
2024/01/16	0	0.00	6	73.30	73.10	-6	620	-0.97%
2024/01/15	2	74.05	3	74.03	74.20	-1	621	-0.16%
2024/01/12	1	73.60	0	0.00	73.40	1	625	0.16%
2024/01/11	1	73.90	0	0.00	73.60	1	626	0.16%
2024/01/03	0	0.00	10	76.28	76.00	-10	651	-1.53%
2024/01/02	1	78.80	2	77.85	77.10	-1	649	-0.15%
2023/12/29	2	78.25	1.3	78.08	78.20	0.7	650	0.11%
2023/12/28	2	78.35	0	0.00	78.70	2	652	0.31%
2023/12/27	8	77.96	9	77.73	77.90	-1	657	-0.15%
2023/12/26	2	77.45	0	0.00	77.30	2	659	0.30%
2023/12/25	1	77.40	0	0.00	77.10	1	661	0.15%
2023/12/22	1	78.10	0	0.00	78.10	1	669	0.15%
2023/12/21	1	78.50	14	78.04	77.90	-13	678	-1.92%
2023/12/20	0	0.00	9	77.31	77.80	-9	708	-1.27%
2023/12/19	0	0.00	4	77.10	76.80	-4	717	-0.56%
2023/12/18	0	0.00	6	78.65	78.10	-6	718	-0.83%
2023/12/15	38	79.84	0	0.00	79.50	38	721	5.27%
2023/12/14	15	78.77	0	0.00	78.90	15	718	2.09%
2023/12/13	0	0.00	3	78.40	77.60	-3	726	-0.41%
2023/12/12	0	0.00	3	79.00	78.10	-3	745	-0.40%
2023/12/11	0	0.00	3	79.67	78.60	-3	832	-0.36%
2023/12/08	4	79.10	4	79.85	79.00	0	872	0.00%
2023/12/07	3	79.17	9	80.80	78.90	-6	872	-0.69%
2023/12/06	3	81.00	25	81.14	80.50	-22	866	-2.54%
2023/12/05	0	0.00	28	83.39	81.20	-28	854	-3.28%
2023/12/04	1	81.40	1	82.40	81.40	0	809	0.00%
2023/11/30	45	82.75	5	81.46	84.00	40	721	5.54%
2023/11/28	3	79.10	0	0.00	79.00	3	634	0.47%
2023/11/22	17	78.48	0	0.00	78.80	17	616	2.76%
2023/11/21	19	78.14	0	0.00	77.90	19	610	3.11%
2023/11/20	38	78.27	0	0.00	78.60	38	604	6.28%
2023/11/17	1	77.00	0	0.00	77.10	1	591	0.17%
2023/11/16	2	76.35	0	0.00	77.10	2	588	0.34%
2023/11/15	5	77.18	0	0.00	76.60	5	585	0.85%
2023/11/14	0	0.00	1	74.40	74.40	-1	571	-0.17%
2023/11/09	2	76.60	0	0.00	76.60	2	571	0.35%
2023/11/08	5	77.74	0	0.00	77.30	5	575	0.87%
2023/11/06	17	77.45	0	0.00	77.50	17	581	2.92%
2023/11/03	0	0.00	1	75.80	75.80	-1	582	-0.17%
2023/11/02	0	0.00	2	73.10	73.40	-2	579	-0.35%
2023/11/01	0.3	72.80	0	0.00	72.40	0.3	580	0.06%
2023/10/31	0	0.00	3	71.70	71.60	-3	580	-0.52%
2023/10/27	0	0.00	3	74.97	73.90	-3	588	-0.51%
2023/10/24	0	0.00	12	76.13	76.10	-12	598	-2.01%
2023/10/23	4	77.65	1	77.40	76.60	3	598	0.50%
2023/10/20	14	77.36	0	0.00	77.90	14	599	2.34%
2023/10/19	4	79.15	0	0.00	77.90	4	601	0.66%
2023/10/18	238	79.70	39	79.50	79.70	199	603	32.97%	大買/鉅額交易
2023/10/17	1	78.50	0	0.00	79.00	1	596	0.17%
2023/10/16	3	78.07	6	77.62	77.90	-3	592	-0.51%
2023/10/13	0	0.00	20	78.16	78.20	-20	592	-3.38%
2023/10/12	11	78.08	11	78.11	78.40	0	593	0.00%
2023/10/11	0	0.00	2	77.45	77.20	-2	590	-0.34%
2023/10/06	1	76.10	19	76.46	76.10	-18	587	-3.06%
2023/10/05	0	0.00	27	76.91	76.50	-27	589	-4.58%
2023/10/04	2	76.30	3	75.60	76.50	-1	590	-0.17%
2023/10/03	6	77.30	3	77.63	76.30	3	592	0.51%
2023/10/02	16	78.56	0	0.00	78.00	16	586	2.73%
2023/09/28	1.1	78.10	0	0.00	78.90	1.1	586	0.19%
2023/09/27	0	0.00	3	79.10	77.70	-3	588	-0.51%
2023/09/26	5	79.82	8	81.76	79.50	-3	581	-0.52%
2023/09/25	15	81.33	22	81.18	82.00	-7	575	-1.22%
2023/09/22	3	80.80	40	80.59	80.90	-37	547	-6.75%
2023/09/21	0	0.00	33	80.26	79.50	-33	539	-6.12%
2023/09/20	0	0.00	60	81.54	81.90	-60	533	-11.25%
2023/09/19	0	0.00	124	82.06	81.50	-124	529	-23.43%	大賣/鉅額交易
2023/09/18	0	0.00	96	82.72	82.10	-96	523	-18.33%
2023/09/15	0	0.00	6	83.07	84.30	-6	513	-1.17%
2023/09/14	2	84.05	11	83.56	84.30	-9	492	-1.83%
2023/09/13	7	74.94	1	78.50	78.70	6	401	1.49%
2023/09/12	0	0.00	5	72.60	73.00	-5	367	-1.36%
2023/09/11	1	71.80	7	72.17	71.70	-6	370	-1.62%
2023/09/08	0	0.00	5	72.92	72.90	-5	374	-1.34%
2023/09/07	0	0.00	6	73.98	73.50	-6	391	-1.53%
2023/09/05	14	74.66	0	0.00	76.00	14	414	3.37%
2023/09/01	14	73.84	6.3	73.30	73.60	7.7	488	1.58%
2023/08/31	0	0.00	3	73.67	73.70	-3	487	-0.62%
2023/08/30	4	74.15	0	0.00	74.90	4	491	0.81%
2023/08/29	4	73.00	2	72.95	72.70	2	497	0.40%
2023/08/28	12	74.10	2	73.60	74.30	10	524	1.91%
2023/08/25	18	74.62	0	0.00	74.60	18	526	3.42%
2023/08/24	4	73.85	1	73.90	73.80	3	524	0.57%
2023/08/23	5	73.92	0	0.00	74.10	5	527	0.95%
2023/08/22	11	73.88	1	73.80	73.60	10	534	1.87%
2023/08/18	0	0.00	3	74.37	74.40	-3	541	-0.55%
2023/08/17	3	74.03	5	71.94	74.10	-2	545	-0.37%
2023/08/16	2	72.70	2	72.85	72.80	0	546	0.00%
2023/08/15	10	72.54	1	72.40	73.30	9	549	1.64%
2023/08/14	7	71.70	3	74.27	71.60	4	556	0.72%
2023/08/11	0	0.00	1	74.70	75.10	-1	558	-0.18%
2023/08/10	2	74.80	2	75.15	74.50	0	558	0.00%
2023/08/09	0	0.00	18	77.75	76.70	-18	550	-3.27%
2023/08/08	0	0.00	9	80.47	79.70	-9	540	-1.67%
2023/08/07	0	0.00	12	81.31	81.20	-12	540	-2.22%
2023/08/04	0	0.00	5	81.98	82.30	-5	549	-0.91%
2023/08/01	0	0.00	4	83.70	82.70	-4	579	-0.69%
2023/07/31	0	0.00	10	84.38	84.20	-10	565	-1.77%
2023/07/28	3	85.20	0	0.00	85.20	3	555	0.54%
2023/07/27	0	0.00	1	86.00	85.90	-1	553	-0.18%
2023/07/24	0	0.00	2	85.10	85.10	-2	548	-0.36%
2023/07/21	0	0.00	6	86.68	86.40	-6	547	-1.10%
2023/07/14	8	87.68	1	87.90	87.60	7	567	1.23%
2023/07/13	2	87.00	0	0.00	87.00	2	580	0.34%
2023/07/12	2	88.50	1	88.50	88.00	1	587	0.17%
2023/07/11	2	88.80	6	89.13	88.60	-4	596	-0.67%
2023/07/10	4	89.25	0	0.00	88.60	4	598	0.67%
2023/07/06	5	92.52	0	0.00	92.50	5	606	0.82%
2023/07/05	1	92.90	3	91.90	92.80	-2	605	-0.33%
2023/07/04	0	0.00	2	92.90	91.60	-2	602	-0.33%
2023/07/03	3	91.17	0	0.00	92.00	3	601	0.50%
2023/06/29	2.5	91.80	0	0.00	91.80	2.5	601	0.42%
2023/06/28	0.8	93.43	0.3	90.90	90.40	0.5	603	0.09%
2023/06/27	1	90.00	0	0.00	90.00	1	610	0.16%
2023/06/26	1	90.60	17	90.30	90.30	-16	620	-2.58%
2023/06/21	0	0.00	4	91.90	91.90	-4	645	-0.62%
2023/06/19	0	0.00	1	92.90	92.90	-1	691	-0.14%
2023/06/15	1	93.70	2	94.20	93.70	-1	711	-0.14%
2023/06/14	1	95.00	0	0.00	95.00	1	709	0.14%
2023/06/13	3	95.47	6	96.35	95.40	-3	712	-0.42%
2023/06/12	0	0.00	20	95.64	96.20	-20	703	-2.84%
2023/06/08	1	95.80	7	95.59	95.80	-6	699	-0.86%
2023/06/07	0.3	92.00	6	94.87	95.10	-5.7	673	-0.85%
2023/06/06	1	90.90	0	0.00	90.90	1	654	0.15%
2023/06/02	1	91.70	6	91.63	91.70	-5	673	-0.74%
2023/06/01	8	92.70	12	92.43	92.70	-4	678	-0.59%
2023/05/31	2	89.25	3	88.93	89.20	-1	656	-0.15%
2023/05/30	1.5	88.97	1.5	88.67	88.40	0	661	0.00%
2023/05/29	4	88.73	1	88.90	88.80	3	671	0.45%
2023/05/26	0	0.00	6	87.72	87.70	-6	679	-0.88%
2023/05/24	7	90.01	0	0.00	90.30	7	695	1.01%
2023/05/23	18	89.11	0	0.00	88.50	18	721	2.50%
2023/05/22	5	88.82	241	88.68	88.60	-236	739	-31.93%	大賣/鉅額交易
2023/05/18	2	90.70	1	91.50	89.50	1	789	0.13%
2023/05/17	1	88.10	2	88.40	89.00	-1	831	-0.12%
2023/05/15	1	86.00	4	85.73	85.50	-3	854	-0.35%
2023/05/12	0	0.00	4	85.15	86.60	-4	912	-0.44%
2023/05/11	3.6	86.95	1	86.20	86.10	2.6	921	0.28%
2023/05/10	16	86.80	3	88.33	88.40	13	962	1.35%
2023/05/09	0	0.00	4	89.00	87.20	-4	1,024	-0.39%
2023/05/05	1	93.00	4	92.83	92.90	-3	1,003	-0.30%
2023/05/04	1	93.20	0	0.00	92.50	1	1,020	0.10%
2023/05/03	0	0.00	2	92.35	92.30	-2	1,028	-0.19%
2023/04/28	0	0.00	3	93.50	93.30	-3	1,056	-0.28%
2023/04/27	0	0.00	6	92.38	92.60	-6	1,057	-0.57%
2023/04/26	0	0.00	5	91.88	92.80	-5	1,059	-0.47%
2023/04/25	0	0.00	8	93.71	92.20	-8	1,060	-0.75%
2023/04/24	0	0.00	10	93.66	94.80	-10	1,055	-0.95%
2023/04/21	0	0.00	1	93.40	93.40	-1	1,055	-0.09%
2023/04/20	0	0.00	8	95.75	95.30	-8	1,053	-0.76%
2023/04/19	0	0.00	6	97.90	97.50	-6	1,048	-0.57%
2023/04/18	14	100.82	0	0.00	99.00	14	1,042	1.34%
2023/04/17	1	100.00	0	0.00	100.00	1	1,031	0.10%
2023/04/14	4	99.20	1	98.30	99.90	3	1,020	0.29%
2023/04/13	0	0.00	4	97.90	97.70	-4	1,010	-0.40%
2023/04/12	0	0.00	10	98.82	98.90	-10	1,010	-0.99%
2023/04/11	1	99.70	0	0.00	100.00	1	1,008	0.10%
2023/04/10	1	98.20	0	0.00	98.70	1	1,012	0.10%
2023/04/07	8	98.45	2	98.30	98.40	6	1,014	0.59%
2023/04/06	0	0.00	2	97.85	98.40	-2	1,016	-0.20%
2023/03/29	0	0.00	2	97.70	97.50	-2	1,060	-0.19%
2023/03/28	14	98.79	1	98.30	98.30	13	1,123	1.16%
2023/03/27	0	0.00	1	100.50	100.00	-1	1,126	-0.09%
2023/03/24	17	102.85	0	0.00	102.00	17	1,131	1.50%
2023/03/22	10	102.40	7	101.29	101.50	3	1,106	0.27%
2023/03/21	12	99.02	5	97.92	100.50	7	1,075	0.65%
2023/03/17	2	94.25	2	94.75	94.70	0	1,076	0.00%
2023/03/16	0	0.00	2	93.30	92.70	-2	1,084	-0.18%
2023/03/15	0	0.00	2	95.50	94.60	-2	1,096	-0.18%
2023/03/14	0	0.00	2	95.35	95.30	-2	1,110	-0.18%
2023/03/13	3	96.13	26	96.72	97.20	-23	1,130	-2.03%
2023/03/10	0	0.00	22	99.72	99.00	-22	1,147	-1.92%
2023/03/09	0	0.00	26	101.81	101.50	-26	1,173	-2.22%
2023/03/08	23	104.46	6	104.25	104.50	17	1,206	1.41%
2023/03/07	23	104.67	0	0.00	105.00	23	1,373	1.67%
2023/03/06	5	104.50	5	103.30	104.50	0	1,408	0.00%
2023/03/03	0	0.00	3	102.33	102.00	-3	1,459	-0.21%
2023/03/02	1	102.00	8	102.00	102.00	-7	1,479	-0.47%
2023/03/01	0	0.00	2	101.25	101.50	-2	1,484	-0.13%
2023/02/24	5	102.00	0	0.00	101.50	5	1,488	0.34%
2023/02/23	3	103.00	1	103.00	103.00	2	1,488	0.13%
2023/02/22	0	0.00	4	101.88	102.00	-4	1,509	-0.26%
2023/02/21	0	0.00	1	106.50	104.00	-1	1,534	-0.07%
2023/02/20	4	106.13	0	0.00	105.50	4	1,536	0.26%
2023/02/16	5	104.50	1	104.00	105.00	4	1,655	0.24%
2023/02/15	4	102.00	1	104.00	102.50	3	1,643	0.18%
2023/02/13	4	100.88	10	101.70	99.80	-6	1,609	-0.37%
2023/02/10	7	104.86	4	104.13	102.50	3	1,605	0.19%
2023/02/09	0	0.00	5	101.20	101.50	-5	1,568	-0.32%
2023/02/08	0	0.00	40	104.19	102.50	-40	1,584	-2.52%
2023/02/07	24	101.64	1	104.00	103.00	23	1,554	1.48%
2023/02/06	12	99.38	2	98.85	98.70	10	1,537	0.65%
2023/02/03	2	99.75	0	0.00	99.10	2	1,547	0.13%
2023/02/02	21	100.03	0	0.00	100.50	21	1,549	1.35%
2023/02/01	8	98.55	0	0.00	98.70	8	1,544	0.52%
2023/01/31	11	97.37	0	0.00	98.00	11	1,556	0.71%
2023/01/30	2	95.20	1	93.30	96.30	1	1,565	0.06%
2023/01/16	2	91.95	0	0.00	91.50	2	1,589	0.13%
2023/01/12	7	94.74	0	0.00	94.00	7	1,610	0.43%
2023/01/10	3	95.37	0	0.00	94.40	3	1,654	0.18%
2023/01/09	1	95.30	1	95.10	95.10	0	1,699	0.00%
2023/01/06	31	93.05	0	0.00	93.30	31	1,725	1.80%
2023/01/03	27	92.15	1	92.20	92.70	26	1,822	1.43%
2022/12/30	15	92.87	5	92.26	91.50	10	1,834	0.55%
2022/12/29	6	91.48	5	91.20	91.40	1	1,836	0.05%
2022/12/28	0	0.00	7	92.13	91.20	-7	1,858	-0.38%
2022/12/27	2	94.60	25	95.31	94.60	-23	1,866	-1.23%
2022/12/26	4	95.15	11	95.46	95.10	-7	1,881	-0.37%
2022/12/23	17	94.85	23	94.60	94.90	-6	1,919	-0.31%
2022/12/22	0	0.00	5	96.68	96.00	-5	1,962	-0.25%
2022/12/21	27	96.04	35	96.84	96.00	-8	1,999	-0.40%
2022/12/20	32	98.01	29	100.82	97.50	3	2,042	0.15%
2022/12/19	8	97.76	2	98.70	97.70	6	2,026	0.30%
2022/12/16	2	102.00	1	101.50	100.50	1	2,038	0.05%
2022/12/15	0	0.00	1	101.00	102.50	-1	2,043	-0.05%
2022/12/14	20	101.10	0	0.00	101.50	20	2,047	0.98%
2022/12/13	0	0.00	4	100.88	100.00	-4	2,052	-0.19%
2022/12/12	12	100.54	0.4	101.00	100.50	11.6	2,071	0.56%
2022/12/09	9	100.50	7	100.57	100.00	2	2,082	0.10%
2022/12/08	17	100.88	0	0.00	102.00	17	2,084	0.82%
2022/12/07	11	100.23	0	0.00	100.00	11	2,084	0.53%
2022/12/06	28	102.14	9	101.78	101.00	19	2,082	0.91%
2022/12/05	13	104.50	2	106.50	103.50	11	2,080	0.53%
2022/12/02	89	104.91	0	0.00	105.50	89	2,059	4.32%
2022/12/01	0	0.00	73	103.86	104.50	-73	2,056	-3.55%
2022/11/30	38	102.32	189	102.61	102.50	-151	2,051	-7.36%	大賣/鉅額交易
2022/11/29	2	104.25	87	106.24	103.00	-85	2,034	-4.18%
2022/11/28	17	101.50	90	101.46	101.50	-73	1,882	-3.88%
2022/11/25	18	99.58	9	99.64	100.00	9	1,890	0.48%
2022/11/24	35	96.90	0	0.00	97.60	35	1,929	1.81%
2022/11/23	48	95.59	2	95.00	94.80	46	1,936	2.38%
2022/11/22	10	94.50	3	94.03	93.80	7	1,979	0.35%
2022/11/21	10	96.34	9	95.99	95.60	1	2,128	0.05%
2022/11/18	14	97.32	6	98.22	96.40	8	2,173	0.37%
2022/11/17	3	99.43	45	99.80	99.50	-42	2,237	-1.88%
2022/11/16	2	99.15	0	0.00	98.10	2	2,436	0.08%
2022/11/15	12	98.63	272.6	99.50	99.70	-260.6	2,610	-9.98%	大賣/鉅額交易
2022/11/14	110	94.14	74.6	97.75	97.80	35.4	2,542	1.39%	大買/
2022/11/11	21	92.68	53.9	92.36	91.30	-32.9	2,504	-1.32%
2022/11/10	19	91.32	17.8	91.36	91.40	1.2	2,499	0.05%
2022/11/09	54	91.98	3	91.77	92.00	51	2,510	2.03%
2022/11/08	3	91.37	18	92.47	90.70	-15	2,541	-0.59%
2022/11/07	3	92.40	56	91.49	91.60	-53	2,549	-2.08%
2022/11/04	6	92.78	19	91.74	92.40	-13	2,548	-0.51%
2022/11/03	3	91.40	25	89.86	91.30	-22	2,546	-0.86%
2022/11/02	2	91.00	145	91.61	91.00	-143	2,601	-5.50%	大賣/鉅額交易
2022/11/01	4	88.65	1	88.60	89.00	3	2,576	0.12%
2022/10/31	8	86.93	23	86.90	87.50	-15	2,591	-0.58%
2022/10/28	26	85.70	11	85.70	84.90	15	2,624	0.57%
2022/10/27	105	86.30	0	0.00	87.30	105	2,659	3.95%	大買/鉅額交易
2022/10/26	3	83.50	78	85.36	83.50	-75	2,671	-2.81%
2022/10/25	23	87.29	1	88.00	86.90	22	2,668	0.82%
2022/10/24	53	88.28	34	88.31	87.00	19	2,682	0.71%
2022/10/21	57	87.08	5	86.66	86.50	52	2,680	1.94%
2022/10/20	70	86.29	0	0.00	86.90	70	2,691	2.60%
2022/10/19	60	88.29	2	89.05	87.80	58	2,709	2.14%
2022/10/18	53	89.57	32	90.21	89.20	21	2,716	0.77%
2022/10/17	96	87.45	50	87.13	88.60	46	2,802	1.64%
2022/10/14	171	87.05	7	85.26	87.40	164	2,809	5.84%	大買/鉅額交易
2022/10/13	112	83.64	12	88.63	83.20	100	2,819	3.55%	大買/
2022/10/12	50	90.84	4	89.55	90.60	46	2,792	1.65%
2022/10/11	83	91.01	1	93.00	90.50	82	2,795	2.93%
2022/10/07	15	96.44	0	0.00	96.10	15	2,813	0.53%
2022/10/06	9	98.76	0	0.00	99.00	9	2,842	0.32%
2022/10/05	8	99.30	27	99.96	98.10	-19	2,882	-0.66%
2022/10/04	2	98.40	39	97.79	99.00	-37	2,924	-1.27%
2022/10/03	17	95.69	31	94.03	96.10	-14	2,937	-0.48%
2022/09/30	73	92.41	0	0.00	95.10	73	2,988	2.44%
2022/09/29	232	94.75	0	0.00	93.30	232	3,037	7.64%	大買/鉅額交易
2022/09/28	88	95.77	22	97.55	94.70	66	3,033	2.18%
2022/09/27	33	101.59	14	102.61	101.50	19	3,038	0.63%
2022/09/26	6	103.83	65	107.91	104.50	-59	3,013	-1.96%
2022/09/23	4	114.00	0	0.00	114.00	4	3,039	0.13%
2022/09/22	1	112.50	3	117.00	117.50	-2	3,052	-0.07%
2022/09/21	6	112.25	25	112.86	114.00	-19	3,065	-0.62%
2022/09/20	8	112.94	6	112.92	113.00	2	3,095	0.06%
2022/09/19	0	0.00	2	114.25	112.00	-2	3,126	-0.06%
2022/09/16	5	117.20	140	116.99	115.00	-135	3,151	-4.28%	大賣/鉅額交易
2022/09/15	1	118.50	13	120.08	118.00	-12	3,183	-0.38%
2022/09/14	3	119.17	38	118.80	119.50	-35	3,219	-1.09%
2022/09/13	1	122.00	23	122.63	121.00	-22	3,233	-0.68%
2022/09/12	6	122.92	6	122.92	122.50	0	3,291	0.00%
2022/09/08	0	0.00	31	121.95	123.00	-31	3,342	-0.93%
2022/09/07	0	0.00	104	120.45	120.00	-104	3,394	-3.06%	大賣/鉅額交易
2022/09/06	2	122.75	0	0.00	122.00	2	3,420	0.06%
2022/09/02	7	129.07	0	0.00	129.50	7	3,668	0.19%
2022/08/31	2	133.00	0	0.00	133.50	2	3,915	0.05%
2022/08/29	0	0.00	12	126.71	127.00	-12	4,125	-0.29%
2022/08/26	20	133.08	5	134.30	132.00	15	4,094	0.37%
2022/08/25	0	0.00	2	130.50	130.50	-2	3,946	-0.05%
2022/08/24	0	0.00	2	129.50	129.00	-2	3,917	-0.05%
2022/08/23	0	0.00	14	129.46	129.50	-14	3,847	-0.36%
2022/08/22	11	124.45	25	124.04	126.00	-14	3,675	-0.38%
2022/08/19	9	122.00	0	0.00	122.00	9	3,500	0.26%
2022/08/18	8	119.44	9	119.06	120.50	-1	3,489	-0.03%
2022/08/17	6	121.25	5	120.40	120.00	1	3,482	0.03%
2022/08/16	11	121.14	1	122.50	120.50	10	3,495	0.29%
2022/08/15	20	122.88	6	123.58	123.00	14	3,509	0.40%
2022/08/12	45	120.50	4	120.88	121.50	41	3,484	1.18%
2022/08/11	70	119.82	17	118.32	118.00	53	3,508	1.51%
2022/08/10	44	118.17	3	116.00	117.50	41	3,537	1.16%
2022/08/09	20	116.50	8	114.38	117.00	12	3,582	0.33%
2022/08/08	26	118.12	0	0.00	119.00	26	3,561	0.73%
2022/08/04	0	0.00	1	113.00	117.50	-1	3,605	-0.03%
2022/08/03	8	121.00	16	121.31	119.50	-8	3,586	-0.22%
2022/08/02	19	119.82	9	119.94	120.00	10	3,580	0.28%
2022/08/01	68	120.90	0	0.00	121.00	68	3,585	1.90%
2022/07/29	13	119.19	4	119.38	121.50	9	3,608	0.25%
2022/07/28	2	118.50	4	118.50	117.50	-2	3,671	-0.05%
2022/07/26	0	0.00	6	118.00	118.00	-6	3,744	-0.16%
2022/07/25	12	121.17	7	122.00	122.00	5	3,761	0.13%
2022/07/22	0	0.00	24	122.10	122.00	-24	3,793	-0.63%
2022/07/21	0	0.00	31	118.11	122.00	-31	3,759	-0.82%
2022/07/20	4	115.00	17	115.53	115.50	-13	3,740	-0.35%
2022/07/19	18	114.00	4	112.63	113.00	14	3,762	0.37%
2022/07/18	0	0.00	18	113.89	114.00	-18	3,791	-0.47%
2022/07/15	1	113.50	10	112.70	113.50	-9	3,810	-0.24%
2022/07/14	1	110.00	1	112.50	112.50	0	3,845	0.00%
2022/07/13	52	112.54	4	112.50	111.50	48	3,856	1.24%
2022/07/12	5	110.00	8	111.13	108.00	-3	3,873	-0.08%
2022/07/11	0	0.00	13	118.58	118.50	-13	3,881	-0.33%
2022/07/08	0	0.00	23	122.43	122.00	-23	3,889	-0.59%
2022/07/07	40	115.83	57	117.71	120.00	-17	3,881	-0.44%
2022/07/06	0	0.00	29	120.90	115.00	-29	3,902	-0.74%
2022/07/05	19	115.84	22	120.27	122.50	-3	4,069	-0.07%
2022/07/04	0	0.00	18	119.97	120.00	-18	4,097	-0.44%
2022/07/01	34	121.99	11	125.41	120.50	23	4,215	0.55%
2022/06/30	0	0.00	118	127.73	127.50	-118	4,202	-2.81%	大賣/鉅額交易
2022/06/29	0	0.00	3	128.83	131.00	-3	4,259	-0.07%
2022/06/28	0	0.00	5	128.60	128.50	-5	4,339	-0.12%
2022/06/27	2	128.50	1	130.00	130.00	1	4,514	0.02%
2022/06/24	3	123.17	20	124.10	123.50	-17	4,673	-0.36%
2022/06/23	6	127.00	9	128.11	124.50	-3	4,710	-0.06%
2022/06/22	34	127.91	11	136.14	127.50	23	4,936	0.47%
2022/06/21	4	135.38	0	0.00	136.00	4	5,288	0.08%
2022/06/20	7	138.86	0	0.00	133.50	7	5,394	0.13%
2022/06/17	27	140.17	2	141.25	142.50	25	5,378	0.46%
2022/06/16	0	0.00	8	144.25	138.00	-8	5,459	-0.15%
2022/06/15	8	145.13	13	143.00	143.00	-5	5,654	-0.09%
2022/06/14	41	144.22	84	147.30	145.50	-43	5,779	-0.74%
2022/06/13	156	147.54	95	147.65	147.00	61	5,721	1.07%	大買/
2022/06/10	116	146.55	30	145.75	148.00	86	5,721	1.50%	大買/
2022/06/09	71	144.67	9	143.39	145.50	62	5,868	1.06%
2022/06/08	56	140.08	91	142.37	139.50	-35	6,113	-0.57%
2022/06/07	19	136.05	1	136.50	136.50	18	6,370	0.28%
2022/06/06	90	136.06	2	136.00	136.00	88	6,527	1.35%
2022/06/02	107	134.87	1	135.50	135.50	106	6,602	1.61%	大買/鉅額交易
2022/06/01	3	135.00	1	135.00	135.00	2	6,668	0.03%
2022/05/31	4	135.75	8	136.00	136.50	-4	6,704	-0.06%
2022/05/30	70	135.66	23	135.70	135.50	47	6,793	0.69%
2022/05/27	16	132.03	16	131.66	130.50	0	6,808	0.00%
2022/05/26	1	131.50	8	130.25	129.50	-7	6,967	-0.10%
2022/05/25	27	129.44	22	128.64	131.50	5	7,006	0.07%
2022/05/24	24	128.10	5	130.20	127.00	19	7,106	0.27%
2022/05/23	57	132.30	2	131.75	132.00	55	7,204	0.76%
2022/05/20	0	0.00	33	129.24	130.50	-33	7,243	-0.46%
2022/05/19	31.1	129.43	4	127.75	129.50	27.1	7,301	0.37%
2022/05/18	8	131.13	10	132.80	131.00	-2	7,307	-0.03%
2022/05/17	6	131.67	23	130.11	131.50	-17	7,458	-0.23%
2022/05/16	8	128.94	51	128.65	128.50	-43	7,425	-0.58%
2022/05/13	76	124.31	8	126.00	126.00	68	7,444	0.91%
2022/05/12	126	121.52	6	122.75	119.50	120	7,558	1.59%	大買/鉅額交易
2022/05/11	3	127.00	13	127.04	126.50	-10	7,525	-0.13%
2022/05/10	0	0.00	9	124.67	129.00	-9	7,561	-0.12%
2022/05/09	36	129.51	73	128.58	128.50	-37	7,621	-0.49%
2022/05/06	1	132.00	1	132.50	132.50	0	7,638	0.00%
2022/05/05	0	0.00	3	133.50	136.00	-3	7,638	-0.04%
2022/05/04	8	130.31	32	131.20	129.50	-24	7,673	-0.31%
2022/05/03	18	131.17	0	0.00	131.50	18	7,634	0.24%
2022/04/29	10	130.40	0	0.00	129.50	10	7,654	0.13%
2022/04/28	5	131.50	7	132.07	131.50	-2	7,704	-0.03%
2022/04/27	143	127.94	83	133.77	134.00	60	7,728	0.78%	大買/
2022/04/26	13	133.00	2	135.75	132.50	11	7,783	0.14%
2022/04/25	51	136.01	18	135.11	135.00	33	7,766	0.42%
2022/04/22	1	144.00	53	146.34	143.00	-52	7,732	-0.67%
2022/04/21	39	148.73	43	149.44	147.50	-4	7,729	-0.05%
2022/04/20	0	0.00	71	149.75	150.00	-71	7,722	-0.92%
2022/04/18	95	143.61	34	143.75	143.00	61	7,664	0.80%
2022/04/15	37	145.00	0	0.00	145.00	37	7,628	0.49%
2022/04/13	16	154.88	2	153.00	153.00	14	7,598	0.18%
2022/04/12	2	155.00	13	152.31	155.00	-11	7,586	-0.15%
2022/04/11	3	156.50	150	157.81	156.50	-147	7,647	-1.92%	大賣/鉅額交易
2022/04/08	6	155.83	109	155.52	156.50	-103	7,480	-1.38%	大賣/鉅額交易
2022/04/07	143	153.33	6	154.67	150.00	137	7,424	1.85%	大買/鉅額交易
2022/04/06	38	160.97	3	160.50	161.00	35	7,301	0.48%
2022/04/01	1	164.50	1	163.50	163.00	0	7,260	0.00%
2022/03/31	0	0.00	1	166.00	163.00	-1	7,208	-0.01%
2022/03/30	2	164.75	20	161.70	165.50	-18	7,205	-0.25%
2022/03/29	0	0.00	8	161.25	161.00	-8	7,342	-0.11%
2022/03/25	8	165.00	44	161.10	158.00	-36	7,221	-0.50%
2022/03/24	23	161.00	86	163.41	165.00	-63	6,980	-0.90%
2022/03/23	44	155.00	122	159.93	155.00	-78	6,606	-1.18%	大賣/
2022/03/22	0	0.00	94	158.31	158.00	-94	6,507	-1.44%
2022/03/21	4	160.25	82	158.32	157.50	-78	6,490	-1.20%
2022/03/18	0	0.00	57	160.82	159.00	-57	6,384	-0.89%
2022/03/17	10	159.10	27	156.74	160.00	-17	6,173	-0.28%
2022/03/16	1	151.50	99	151.85	151.00	-98	6,063	-1.62%
2022/03/15	13	154.58	58	154.53	151.00	-45	6,161	-0.73%
2022/03/14	93	159.06	384	158.16	160.00	-291	6,045	-4.81%	大賣/鉅額交易
2022/03/11	269	159.50	11	158.68	163.00	258	5,795	4.45%	大買/鉅額交易
2022/03/10	726	160.40	245	157.02	155.00	481	5,405	8.90%	大買/大賣/鉅額交易
2022/03/09	110	148.10	1	147.00	153.00	109	4,886	2.23%	大買/鉅額交易
2022/03/08	0	0.00	18	143.06	143.00	-18	4,810	-0.37%
2022/03/07	0	0.00	30	144.57	142.50	-30	4,772	-0.63%
2022/03/04	17	151.76	1	150.00	149.00	16	4,810	0.33%
2022/03/03	32	155.25	17	152.47	150.50	15	4,844	0.31%
2022/03/02	22	151.41	13	150.15	153.00	9	4,843	0.19%
2022/03/01	128	151.77	19	146.68	151.00	109	4,828	2.26%	大買/鉅額交易
2022/02/24	3	147.17	81	146.37	143.50	-78	4,908	-1.59%
2022/02/23	158	150.03	1	150.50	152.00	157	4,901	3.20%	大買/鉅額交易
2022/02/22	115	146.70	68	145.72	146.50	47	4,942	0.95%	大買/
2022/02/21	68	148.49	74	147.47	150.00	-6	5,527	-0.11%
2022/02/18	80	146.28	4	147.25	148.00	76	5,693	1.33%
2022/02/17	79	148.75	385	145.99	144.50	-306	5,821	-5.26%	大賣/鉅額交易
2022/02/16	21	145.81	36	145.39	145.00	-15	5,863	-0.26%
2022/02/15	0	0.00	1	145.00	143.00	-1	5,936	-0.02%
2022/02/14	173	144.34	1	144.50	144.00	172	6,110	2.81%	大買/鉅額交易
2022/02/11	116	142.98	0	0.00	143.50	116	6,116	1.90%	大買/鉅額交易
2022/02/10	60	143.82	47	142.52	143.00	13	6,261	0.21%
2022/02/09	164	144.62	4	141.50	146.00	160	6,378	2.51%	大買/鉅額交易
2022/02/08	210	139.33	0	0.00	140.50	210	6,471	3.25%	大買/鉅額交易
2022/02/07	27	137.06	40	137.10	136.50	-13	6,679	-0.19%
2022/01/26	2	139.00	109	137.41	136.00	-107	7,033	-1.52%	大賣/鉅額交易
2022/01/25	118	134.69	1	133.00	135.00	117	7,384	1.58%	大買/鉅額交易
2022/01/21	44	136.19	1	134.50	132.00	43	8,654	0.50%
2022/01/20	0	0.00	70	134.20	132.50	-70	8,884	-0.79%
2022/01/19	74	136.23	31	136.32	137.00	43	9,719	0.44%
2022/01/18	2	132.25	0	0.00	132.00	2	10,566	0.02%
2022/01/17	1	131.00	16	131.53	133.00	-15	11,043	-0.14%
2022/01/14	29	126.00	20	129.25	131.00	9	11,166	0.08%
2022/01/13	36	127.72	10	131.10	127.50	26	11,282	0.23%
2022/01/12	18	130.17	5	131.00	130.50	13	11,387	0.11%
2022/01/11	2	133.50	20	134.80	132.50	-18	11,608	-0.16%
2022/01/10	6	135.67	32	136.38	136.00	-26	11,716	-0.22%
2022/01/07	6	135.75	65	139.14	135.50	-59	11,879	-0.50%
2022/01/06	0	0.00	94	140.16	140.50	-94	12,081	-0.78%
2022/01/05	2	143.00	51	146.65	143.00	-49	12,411	-0.39%
2022/01/04	5	150.60	123	149.72	148.50	-118	12,618	-0.94%	大賣/鉅額交易
2022/01/03	117	149.20	12	147.96	147.00	105	12,823	0.82%	大買/鉅額交易
2021/12/30	2	147.25	2	147.50	148.00	0	12,927	0.00%
2021/12/29	13	145.88	13	147.58	147.50	0	12,991	0.00%
2021/12/28	3	145.00	2	145.25	144.50	1	13,027	0.01%
2021/12/27	0	0.00	3	145.00	145.00	-3	13,055	-0.02%
2021/12/24	8	149.06	0	0.00	147.00	8	13,071	0.06%
2021/12/22	2	143.75	3	143.50	145.00	-1	12,687	-0.01%
2021/12/21	1	138.50	2	141.50	142.50	-1	12,613	-0.01%
2021/12/20	3	138.17	16	137.03	137.00	-13	12,602	-0.10%
2021/12/17	9	135.28	23	135.43	135.00	-14	12,623	-0.11%
2021/12/16	4	138.50	34	139.47	138.00	-30	12,626	-0.24%
2021/12/15	43	136.29	7	135.79	139.50	36	12,633	0.28%
2021/12/14	0	0.00	15	138.90	135.00	-15	12,647	-0.12%
2021/12/13	6	140.50	3	141.17	141.00	3	12,659	0.02%
2021/12/10	1	143.50	74	142.97	142.50	-73	12,728	-0.57%
2021/12/09	101	149.23	103	147.93	146.50	-2	13,015	-0.02%	大買/大賣/
2021/12/08	0	0.00	25	142.18	142.50	-25	12,898	-0.19%
2021/12/07	29	142.50	64	141.94	141.00	-35	12,952	-0.27%
2021/12/06	2	141.75	17	142.41	144.00	-15	13,030	-0.12%
2021/12/03	37.9	142.82	14	141.07	142.00	23.9	13,053	0.18%
2021/12/02	38	138.74	29	143.12	139.00	9	13,121	0.07%
2021/12/01	21.3	143.03	6	145.00	145.50	15.3	13,177	0.12%
2021/11/30	3	145.50	30	145.37	144.50	-27	13,208	-0.20%
2021/11/29	19	143.47	13	142.77	145.50	6	13,291	0.05%
2021/11/26	25	138.84	21	142.50	142.50	4	13,330	0.03%
2021/11/25	5	147.80	3	148.00	145.50	2	13,659	0.01%
2021/11/24	0.1	146.50	4	150.50	147.50	-3.9	13,788	-0.03%
2021/11/23	7	152.36	2	150.00	148.50	5	14,060	0.04%
2021/11/22	3	155.33	4	154.00	150.00	-1	14,771	-0.01%
2021/11/18	1	163.00	10	157.70	155.50	-9	15,321	-0.06%
2021/11/17	0	0.00	11	158.45	155.00	-11	15,486	-0.07%
2021/11/16	0	0.00	27	156.87	155.50	-27	15,748	-0.17%
2021/11/15	30	153.50	111	153.39	160.00	-81	16,121	-0.50%	大賣/
2021/11/12	0	0.00	112	151.14	151.50	-112	16,089	-0.70%	大賣/鉅額交易
2021/11/11	0	0.00	170	150.56	151.50	-170	16,228	-1.05%	大賣/鉅額交易
2021/11/10	70	145.11	227	145.58	150.00	-157	16,164	-0.97%	大賣/鉅額交易
2021/11/09	55	149.99	206	149.28	149.50	-151	16,175	-0.93%	大賣/鉅額交易
2021/11/08	17	147.00	212	149.11	149.50	-195	16,223	-1.20%	大賣/鉅額交易
2021/11/05	19	150.76	376	150.28	151.50	-357	16,311	-2.19%	大賣/鉅額交易
2021/11/04	2	147.00	124	151.50	149.00	-122	16,569	-0.74%	大賣/鉅額交易
2021/11/03	61	153.47	222	154.98	156.00	-161	16,566	-0.97%	大賣/鉅額交易
2021/11/02	16	163.09	456	159.74	154.00	-440	16,636	-2.64%	大賣/鉅額交易
2021/11/01	468	172.98	490	171.43	171.00	-22	16,465	-0.13%	大買/大賣/
2021/10/29	91	170.11	229	167.19	171.50	-138	15,738	-0.88%	大賣/鉅額交易
2021/10/28	307	151.15	457	151.34	156.00	-150	15,275	-0.98%	大買/大賣/鉅額交易
2021/10/27	192	153.60	33	152.91	153.50	159	15,079	1.05%	大買/鉅額交易
2021/10/26	1,163	150.54	9	149.33	149.00	1,154	14,249	8.10%	大買/鉅額交易
2021/10/25	89	138.92	94	138.39	140.50	-5	13,356	-0.04%
2021/10/22	82	126.91	64	124.24	128.00	18	12,987	0.14%
2021/10/21	74	125.04	97	125.98	122.50	-23	12,962	-0.18%
2021/10/20	2	124.00	21	123.93	124.00	-19	12,892	-0.15%
2021/10/19	98	125.29	57	124.32	122.00	41	12,971	0.32%
2021/10/18	50	119.94	67	122.91	119.50	-17	12,996	-0.13%
2021/10/15	182	121.13	27	118.22	123.00	155	13,226	1.17%	大買/鉅額交易
2021/10/14	0	0.00	98	120.55	118.50	-98	13,152	-0.75%
2021/10/13	152	123.48	330	121.54	122.00	-178	13,025	-1.37%	大買/大賣/鉅額交易
2021/10/12	309	121.56	1	123.00	120.00	308	12,778	2.41%	大買/鉅額交易
2021/10/08	92	122.10	154	119.43	120.00	-62	12,660	-0.49%	大賣/
2021/10/07	30	113.75	10	112.05	116.50	20	12,398	0.16%
2021/10/06	0	0.00	13	108.27	107.00	-13	12,727	-0.10%
2021/10/05	69	105.01	20	102.13	106.00	49	12,910	0.38%
2021/10/04	2	104.75	48	102.82	101.00	-46	12,941	-0.36%
2021/10/01	149	103.50	0	0.00	102.00	149	13,020	1.14%	大買/鉅額交易
2021/09/30	1	107.00	0	0.00	109.50	1	13,179	0.01%
2021/09/29	3	108.00	0	0.00	106.00	3	13,429	0.02%
2021/09/28	0	0.00	1	110.00	110.50	-1	13,549	-0.01%
2021/09/27	0	0.00	26	112.15	112.00	-26	13,709	-0.19%
2021/09/24	0	0.00	1	112.50	111.00	-1	13,859	-0.01%
2021/09/23	0	0.00	15	110.10	108.50	-15	13,951	-0.11%
2021/09/22	38	109.00	23	108.46	109.00	15	14,260	0.11%
2021/09/17	30	109.97	0	0.00	112.00	30	14,509	0.21%
2021/09/16	0	0.00	11	111.41	109.50	-11	14,585	-0.08%
2021/09/15	37.1	112.46	21	114.57	112.50	16.1	14,619	0.11%
2021/09/14	27	118.50	94	117.61	115.50	-67	14,525	-0.46%
2021/09/13	25	112.50	37	112.99	112.50	-12	14,174	-0.08%
2021/09/10	0	0.00	175	112.69	112.00	-175	14,098	-1.24%	大賣/鉅額交易
2021/09/09	204	109.36	106	111.91	113.00	98	14,010	0.70%	大買/大賣/
2021/09/08	24	107.50	90	107.98	107.50	-66	13,904	-0.47%
2021/09/07	59	105.03	61	109.07	112.00	-2	13,856	-0.01%
2021/09/06	6	111.50	81	112.73	112.50	-75	13,734	-0.55%
2021/09/03	0	0.00	47	112.59	112.00	-47	13,593	-0.35%
2021/09/02	0	0.00	143	113.76	114.00	-143	13,504	-1.06%	大賣/鉅額交易
2021/09/01	1	118.00	102	118.96	118.00	-101	13,317	-0.76%	大賣/鉅額交易
2021/08/31	1	125.50	291	121.93	122.00	-290	13,191	-2.20%	大賣/鉅額交易
2021/08/30	0	0.00	134	119.84	122.00	-134	12,758	-1.05%	大賣/鉅額交易
2021/08/27	4	123.13	474	122.79	121.00	-470	12,572	-3.74%	大賣/鉅額交易
2021/08/26	1,146	127.95	7	124.86	125.00	1,139	12,189	9.34%	大買/鉅額交易
2021/08/25	17	118.26	0	0.00	119.00	17	11,297	0.15%
2021/08/24	169	125.02	26	123.23	122.00	143	10,933	1.31%	大買/鉅額交易
2021/08/23	0	0.00	1	126.00	125.50	-1	10,497	-0.01%
2021/08/20	0	0.00	1	111.50	119.00	-1	9,685	-0.01%
2021/08/18	2	104.50	0	0.00	109.50	2	8,628	0.02%
2021/08/17	6	107.92	58	106.55	101.00	-52	8,435	-0.62%
2021/08/16	78	101.78	26	105.50	105.00	52	8,195	0.63%
2021/08/12	20	109.40	0	0.00	110.50	20	7,854	0.25%
2021/08/09	0	0.00	8	121.06	117.50	-8	6,966	-0.11%
2021/08/06	102	126.49	52	121.65	121.50	50	6,723	0.74%	大買/
2021/08/05	0	0.00	13	118.54	121.00	-13	6,276	-0.21%
2021/08/04	16	114.59	5	113.70	112.00	11	6,025	0.18%
2021/08/03	0	0.00	17	117.24	115.00	-17	5,977	-0.28%
2021/08/02	0	0.00	15	109.97	118.00	-15	5,880	-0.26%
2021/07/30	0	0.00	140	112.73	107.50	-140	5,758	-2.43%	大賣/鉅額交易
2021/07/29	2	107.50	52	110.54	113.00	-50	5,699	-0.88%
2021/07/28	63	104.64	33	109.70	107.50	30	5,626	0.53%
2021/07/27	174	112.27	36	119.10	110.50	138	5,535	2.49%	大買/鉅額交易
2021/07/26	0	0.00	152	120.11	119.50	-152	5,446	-2.79%	大賣/鉅額交易
2021/07/23	217	117.16	0	0.00	117.50	217	5,393	4.02%	大買/鉅額交易
2021/07/22	0	0.00	26	129.98	128.00	-26	5,200	-0.50%
2021/07/21	12	129.17	1	131.50	131.50	11	4,918	0.22%
2021/07/20	0	0.00	41	122.67	120.50	-41	4,568	-0.90%
2021/07/19	0	0.00	9	120.56	124.00	-9	4,463	-0.20%
2021/07/16	0	0.00	33	121.08	122.00	-33	4,377	-0.75%
2021/07/15	12	113.75	7	113.79	121.50	5	4,269	0.12%
2021/07/14	10	112.15	66	116.61	113.00	-56	4,147	-1.35%
2021/07/13	118	125.59	113	126.56	117.00	5	4,066	0.12%	大買/大賣/
2021/07/12	5	115.50	32	121.33	122.50	-27	3,624	-0.74%
2021/07/09	10	107.70	7	109.93	111.50	3	3,379	0.09%
2021/07/08	0	0.00	41	112.51	111.50	-41	3,383	-1.21%
2021/07/07	29	118.66	139	113.14	112.50	-110	3,450	-3.19%	大賣/鉅額交易
2021/07/06	82	111.09	30	110.18	114.00	52	3,279	1.59%
2021/07/05	11	110.45	49	112.00	112.50	-38	3,071	-1.24%
2021/07/02	83	100.03	169	99.93	102.50	-86	2,919	-2.95%	大賣/
2021/07/01	34	94.78	122	98.55	93.50	-88	2,734	-3.22%	大賣/
2021/06/30	31	100.19	195	99.50	99.70	-164	2,545	-6.44%	大賣/鉅額交易
2021/06/29	247	103.21	84	103.56	102.50	163	2,432	6.70%	大買/鉅額交易
2021/06/28	192	93.79	116	93.34	96.20	76	2,133	3.56%	大買/大賣/
2021/06/25	9	89.82	3	87.00	92.90	6	1,856	0.32%
2021/06/24	15	84.42	100	83.07	84.50	-85	1,734	-4.90%
2021/06/23	11	79.55	0	0.00	79.70	11	1,647	0.67%
2021/06/22	5	77.68	2	77.80	77.00	3	1,630	0.18%
2021/06/21	3	76.80	1	76.90	77.00	2	1,630	0.12%
2021/06/18	6	79.18	6	78.68	78.00	0	1,629	0.00%
2021/06/17	3	78.83	5	77.72	79.20	-2	1,628	-0.12%
2021/06/16	4	79.08	15	78.84	78.10	-11	1,635	-0.67%
2021/06/15	2	77.95	13	80.34	80.50	-11	1,619	-0.68%
2021/06/11	4	77.80	0	0.00	77.60	4	1,603	0.25%
2021/06/10	22	77.24	0	0.00	77.10	22	1,607	1.37%
2021/06/09	30	76.73	0	0.00	76.00	30	1,610	1.86%
2021/06/08	40	77.73	0	0.00	78.40	40	1,621	2.47%
2021/06/07	29	77.40	0	0.00	77.60	29	1,634	1.77%
2021/06/04	48	78.65	0	0.00	78.40	48	1,639	2.93%
2021/06/03	9	78.43	1	78.40	78.20	8	1,647	0.49%
2021/06/02	5	79.90	1	79.00	79.00	4	1,652	0.24%
2021/06/01	18	77.77	1	78.00	78.00	17	1,632	1.04%
2021/05/31	28	76.04	1	77.00	76.70	27	1,640	1.65%
2021/05/28	4	73.28	0	0.00	73.00	4	1,638	0.24%
2021/05/27	4	72.13	3	71.27	72.20	1	1,676	0.06%
2021/05/26	17	71.87	1	71.70	72.00	16	1,748	0.92%
2021/05/25	0	0.00	52	71.49	70.60	-52	1,764	-2.95%
2021/05/24	3	69.67	17	69.42	70.00	-14	1,761	-0.79%
2021/05/21	11	66.93	12	66.73	66.70	-1	1,777	-0.06%
2021/05/20	2	66.50	14	66.32	65.40	-12	1,809	-0.66%
2021/05/19	9	65.00	22	65.22	66.10	-13	1,818	-0.71%
2021/05/18	38	62.41	0	0.00	64.10	38	1,857	2.05%
2021/05/17	81	59.53	1	59.70	58.30	80	1,864	4.29%
2021/05/14	11	64.77	6	65.53	63.40	5	1,841	0.27%
2021/05/13	82	63.52	5	62.54	64.80	77	1,831	4.20%
2021/05/12	162	66.32	12	63.46	64.60	150	1,831	8.19%	大買/鉅額交易
2021/05/11	27	70.90	2	70.80	70.00	25	1,798	1.39%
2021/05/07	1	76.40	12	76.03	77.10	-11	1,777	-0.62%
2021/05/06	10	73.59	18	74.06	73.90	-8	1,782	-0.45%
2021/05/05	32	77.81	3	77.63	75.80	29	1,765	1.64%
2021/05/04	1	82.00	15	75.71	76.40	-14	1,751	-0.80%
2021/05/03	7	85.29	0	0.00	82.00	7	1,718	0.41%
2021/04/29	0	0.00	1	87.20	86.90	-1	1,687	-0.06%
2021/04/28	1	83.80	1	84.30	85.00	0	1,649	0.00%
2021/04/27	5	82.14	0	0.00	82.20	5	1,636	0.31%
2021/04/26	4	82.40	0	0.00	81.90	4	1,634	0.24%
2021/04/23	3	80.93	1	80.80	81.00	2	1,633	0.12%
2021/04/22	1	82.10	10	83.45	80.80	-9	1,644	-0.55%
2021/04/21	1	81.90	1	81.30	81.30	0	1,621	0.00%
2021/04/16	0	0.00	16	85.25	84.40	-16	1,596	-1.00%
2021/04/15	0	0.00	18	84.31	84.60	-18	1,604	-1.12%
2021/04/14	0	0.00	241	82.54	86.00	-241	1,586	-15.19%	大賣/鉅額交易
2021/04/13	134	89.28	90	84.14	83.10	44	1,505	2.92%	大買/
2021/04/12	0	0.00	4	88.90	88.90	-4	1,329	-0.30%
2021/04/09	6	76.40	0	0.00	80.90	6	1,318	0.45%
2021/04/08	0	0.00	1	74.50	73.60	-1	1,267	-0.08%
2021/04/07	7	74.31	0	0.00	74.00	7	1,312	0.53%
2021/04/01	1	73.90	66	74.96	73.90	-65	1,456	-4.46%
2021/03/31	3	75.67	37	75.02	76.60	-34	1,521	-2.23%
2021/03/30	11	73.75	6	73.37	73.00	5	1,501	0.33%
2021/03/29	7	72.89	1	72.20	72.10	6	1,488	0.40%
2021/03/26	1	71.50	4	71.40	71.40	-3	1,489	-0.20%
2021/03/25	0	0.00	9	70.34	70.80	-9	1,509	-0.60%
2021/03/24	0	0.00	18	70.19	69.80	-18	1,507	-1.19%
2021/03/23	0	0.00	22	70.52	70.20	-22	1,519	-1.45%
2021/03/22	0	0.00	45	70.91	70.80	-45	1,538	-2.93%
2021/03/19	1	71.00	17	71.01	70.80	-16	1,558	-1.03%
2021/03/18	0	0.00	32	71.96	72.40	-32	1,548	-2.07%
2021/03/17	4	72.48	6	72.18	71.80	-2	1,548	-0.13%
2021/03/16	2	73.60	34	73.00	72.20	-32	1,549	-2.06%
2021/03/15	1	73.50	46	73.27	73.20	-45	1,548	-2.91%
2021/03/12	1	72.70	27	73.03	73.50	-26	1,547	-1.68%
2021/03/11	66	72.64	1	73.60	73.60	65	1,531	4.24%
2021/03/10	29	71.64	8	71.49	71.10	21	1,544	1.36%
2021/03/09	15	71.98	0	0.00	72.10	15	1,541	0.97%
2021/03/08	3	70.30	7	70.87	70.30	-4	1,527	-0.26%
2021/03/05	6	70.70	2	71.95	70.70	4	1,521	0.26%
2021/03/04	13	71.96	12	71.90	71.40	1	1,519	0.07%
2021/03/03	4	71.18	17	71.06	71.30	-13	1,525	-0.85%
2021/03/02	1	75.00	69	71.82	70.10	-68	1,557	-4.37%
2021/02/26	106	73.81	2	74.75	73.50	104	1,526	6.81%	大買/鉅額交易
2021/02/25	41	71.52	0	0.00	70.50	41	1,454	2.82%
2021/02/24	58	70.15	0	0.00	69.50	58	1,428	4.06%
2021/02/23	42	70.69	0	0.00	70.80	42	1,412	2.97%
2021/02/22	59	70.70	0	0.00	71.00	59	1,385	4.26%
2021/02/19	11	67.75	2	67.90	68.00	9	1,347	0.67%
2021/02/18	26	68.27	0	0.00	68.00	26	1,331	1.95%
2021/02/17	17	64.32	2	63.20	64.50	15	1,283	1.17%
2021/02/05	0	0.00	1	61.90	62.10	-1	1,265	-0.08%
2021/02/04	1	62.70	2	62.45	61.80	-1	1,261	-0.08%
2021/02/03	0	0.00	3	61.57	62.20	-3	1,255	-0.24%
2021/02/02	2	60.50	11	61.29	61.00	-9	1,236	-0.73%
2021/02/01	1.5	58.63	0	0.00	59.00	1.5	1,220	0.12%
2021/01/29	0	0.00	5	60.88	59.70	-5	1,211	-0.41%
2021/01/28	6	60.92	1	61.70	60.90	5	1,197	0.42%
2021/01/27	5	61.40	2	61.75	61.40	3	1,179	0.25%
2021/01/26	0	0.00	7	62.34	61.80	-7	1,177	-0.59%
2021/01/25	5	63.36	0	0.00	63.20	5	1,172	0.43%
2021/01/22	0.5	63.00	0	0.00	62.30	0.5	1,167	0.04%
2021/01/21	0	0.00	5	61.58	61.30	-5	1,158	-0.43%
2021/01/20	6	61.78	3	63.20	61.70	3	1,151	0.26%
2021/01/18	0	0.00	4	65.55	65.30	-4	1,123	-0.36%
2021/01/15	3	67.47	22	67.16	66.90	-19	1,111	-1.71%
2021/01/14	0	0.00	8	69.40	69.40	-8	1,092	-0.73%
2021/01/13	7	67.24	0	0.00	67.20	7	1,073	0.65%
2021/01/12	1	68.20	9	66.63	65.60	-8	1,065	-0.75%
2021/01/11	0	0.00	11	68.65	68.60	-11	1,047	-1.05%
2021/01/08	4	68.73	34	69.69	68.00	-30	1,032	-2.91%
2021/01/07	3	67.40	0	0.00	67.20	3	986	0.30%
2021/01/06	13	67.07	0	0.00	67.00	13	975	1.33%
2021/01/05	9	70.94	11	70.53	69.90	-2	946	-0.21%
2021/01/04	6	71.60	19	71.65	71.50	-13	927	-1.40%
2020/12/31	7	70.89	14	71.39	70.00	-7	896	-0.78%
2020/12/30	18	73.87	73	72.05	71.50	-55	872	-6.30%
2020/12/29	8	70.94	45	70.22	69.80	-37	811	-4.56%
2020/12/28	77	73.90	21	73.47	73.50	56	763	7.33%
2020/12/25	12	66.57	14	67.26	68.90	-2	647	-0.31%
2020/12/24	58	62.76	0	0.00	62.70	58	540	10.73%
2020/12/23	3	59.97	2	60.15	60.10	1	514	0.19%
2020/12/22	2	62.30	0	0.00	59.30	2	520	0.38%
2020/12/21	17	63.63	5	63.04	62.40	12	516	2.33%
2020/12/18	5	61.70	0	0.00	62.50	5	494	1.01%
2020/12/17	2	61.50	4	61.98	61.50	-2	496	-0.40%
2020/12/16	3	61.57	0	0.00	62.50	3	498	0.60%
2020/12/15	0	0.00	41	61.67	61.30	-41	480	-8.53%
2020/12/14	3	60.97	0	0.00	60.60	3	453	0.66%
2020/12/11	0	0.00	1	60.40	60.40	-1	451	-0.22%
2020/12/09	1	59.70	0	0.00	59.70	1	451	0.22%
2020/12/07	0	0.00	2	60.95	61.00	-2	445	-0.45%
2020/12/04	2	62.30	0	0.00	62.00	2	441	0.45%
2020/12/03	1	59.20	0	0.00	59.20	1	417	0.24%
2020/12/01	1	58.80	2	58.85	59.10	-1	429	-0.23%
2020/11/30	2	59.60	0	0.00	59.50	2	439	0.46%
2020/11/27	0	0.00	9	60.44	60.10	-9	458	-1.96%
2020/11/26	1	58.60	0	0.00	61.90	1	563	0.18%
2020/11/25	3	58.50	0	0.00	57.10	3	569	0.53%
2020/11/24	5	56.40	0	0.00	56.30	5	559	0.89%
2020/11/23	6	56.12	0	0.00	56.10	6	564	1.06%
2020/11/20	4	55.60	0	0.00	55.20	4	565	0.71%
2020/11/19	13	55.78	0	0.00	55.70	13	566	2.29%
2020/11/18	15	56.15	0	0.00	56.00	15	567	2.64%
2020/11/17	2	55.75	0	0.00	55.40	2	568	0.35%
2020/11/13	1	54.10	0	0.00	54.00	1	575	0.17%
2020/11/09	0	0.00	1	55.60	55.20	-1	583	-0.17%
2020/11/04	0	0.00	1	53.40	53.60	-1	582	-0.17%
2020/11/03	1	53.20	0	0.00	54.00	1	584	0.17%
2020/10/29	0	0.00	4	52.90	53.30	-4	588	-0.68%
2020/10/28	0	0.00	4	54.10	53.80	-4	588	-0.68%
2020/10/27	0	0.00	2	54.80	54.50	-2	588	-0.34%
2020/10/23	3	55.10	0	0.00	55.10	3	590	0.51%
2020/10/22	12	54.30	0	0.00	54.30	12	593	2.02%
2020/10/20	0	0.00	1	55.70	56.00	-1	610	-0.16%
2020/10/19	0	0.00	1	56.20	56.60	-1	628	-0.16%
2020/10/16	0	0.00	1	56.30	56.00	-1	632	-0.16%
2020/10/14	0	0.00	5	56.08	56.00	-5	636	-0.79%
2020/10/13	0	0.00	2	55.50	55.60	-2	670	-0.30%
2020/10/12	1	55.90	1	55.70	56.00	0	670	0.00%
2020/10/08	0	0.00	1	57.00	57.40	-1	669	-0.15%
2020/10/07	0	0.00	1	57.90	58.20	-1	669	-0.15%
2020/10/06	1	58.10	3	58.17	58.10	-2	679	-0.29%
2020/10/05	0	0.00	1	57.30	57.60	-1	690	-0.14%
2020/09/30	0	0.00	1	57.50	57.50	-1	713	-0.14%
2020/09/29	0	0.00	3	57.67	57.20	-3	775	-0.39%
2020/09/28	0	0.00	3	57.13	57.60	-3	855	-0.35%
2020/09/25	14	56.26	21	56.54	56.10	-7	861	-0.81%
2020/09/24	5	58.08	19	58.10	57.70	-14	858	-1.63%
2020/09/23	2	60.40	5	60.46	59.60	-3	862	-0.35%
2020/09/22	5	61.92	3	61.20	61.10	2	863	0.23%
2020/09/21	8	63.05	3	62.93	62.80	5	861	0.58%
2020/09/18	5	61.60	0	0.00	61.60	5	843	0.59%
2020/09/17	0	0.00	1	60.60	60.70	-1	837	-0.12%
2020/09/16	4	60.53	4	60.68	60.60	0	839	0.00%
2020/09/15	15	61.88	23	61.57	61.00	-8	839	-0.95%
2020/09/14	22	60.12	4	60.25	60.10	18	831	2.17%
2020/09/10	0	0.00	1	60.00	58.80	-1	825	-0.12%
2020/09/09	1	59.40	0	0.00	59.40	1	823	0.12%
2020/09/08	2	60.20	1	62.30	60.20	1	823	0.12%
2020/09/07	2	63.20	2	63.85	61.70	0	825	0.00%
2020/09/04	1	60.70	0	0.00	61.60	1	823	0.12%
2020/09/03	13	63.35	1	63.50	63.50	12	813	1.47%
2020/09/02	15	64.30	0	0.00	63.60	15	831	1.80%
2020/09/01	85	66.58	133	66.36	66.00	-48	811	-5.92%	大賣/
2020/08/31	32	64.33	0	0.00	65.00	32	690	4.64%
2020/08/28	0	0.00	1	59.60	59.10	-1	689	-0.15%
2020/08/26	2	57.80	0	0.00	57.30	2	704	0.28%
2020/08/25	3	57.03	0	0.00	57.00	3	704	0.43%
2020/08/21	0	0.00	2	55.35	55.20	-2	704	-0.28%
2020/08/20	1	54.10	0	0.00	54.60	1	703	0.14%
2020/08/17	2	58.00	0	0.00	58.40	2	695	0.29%
2020/08/14	0	0.00	1	57.70	57.60	-1	695	-0.14%
2020/08/13	2	58.20	0	0.00	57.20	2	696	0.29%
2020/08/11	0	0.00	1	57.50	57.70	-1	702	-0.14%
2020/08/10	1	58.50	1	58.30	58.30	0	708	0.00%
2020/08/06	0	0.00	4	59.58	59.50	-4	715	-0.56%
2020/08/05	5	61.72	1	61.10	60.90	4	723	0.55%
2020/08/04	5	60.42	1	60.00	60.00	4	727	0.55%
2020/07/28	2	57.60	0	0.00	57.50	2	762	0.26%
2020/07/27	1	59.70	5	59.72	59.50	-4	779	-0.51%
2020/07/24	2	61.85	2	61.85	61.50	0	832	0.00%
2020/07/23	10	62.64	6	63.90	63.90	4	845	0.47%
2020/07/22	7	61.51	0	0.00	61.40	7	830	0.84%
2020/07/21	3	60.80	0	0.00	60.80	3	828	0.36%
2020/07/20	2	60.50	1	60.50	60.50	1	829	0.12%
2020/07/17	7	61.44	2	63.20	61.00	5	835	0.60%
2020/07/16	1	60.00	1	60.40	60.40	0	816	0.00%
2020/07/15	0	0.00	25	60.00	59.60	-25	825	-3.03%
2020/07/14	0	0.00	8	60.41	60.10	-8	838	-0.95%
2020/07/13	0	0.00	7	61.21	61.20	-7	849	-0.82%
2020/07/10	1	60.50	16	60.21	59.70	-15	855	-1.75%
2020/07/09	7	61.80	3	64.73	61.80	4	861	0.46%
2020/07/08	0	0.00	10	64.87	64.60	-10	842	-1.19%
2020/07/07	22	64.19	2	65.60	65.60	20	784	2.55%
2020/07/06	6	59.70	0	0.00	59.70	6	710	0.84%
2020/07/03	3	60.43	3	60.63	60.30	0	711	0.00%
2020/07/01	4	58.70	0	0.00	58.40	4	702	0.57%
2020/06/30	0	0.00	2	58.90	58.60	-2	697	-0.29%
2020/06/23	0	0.00	3	58.07	58.20	-3	699	-0.43%
2020/06/22	3	59.10	0	0.00	58.60	3	701	0.43%
2020/06/18	15	58.91	0	0.00	59.60	15	704	2.13%
2020/06/17	6	58.85	0	0.00	58.60	6	703	0.85%
2020/06/16	2	59.00	5	58.94	59.00	-3	706	-0.42%
2020/06/15	4	58.45	0	0.00	58.10	4	710	0.56%
2020/06/12	7	56.30	12	57.29	59.00	-5	713	-0.70%
2020/06/11	5	62.04	2	61.40	60.60	3	717	0.42%
2020/06/10	1	63.10	19	63.00	63.00	-18	714	-2.52%
2020/06/09	4	63.68	49	64.13	63.50	-45	727	-6.19%
2020/06/08	0	0.00	5	62.82	62.50	-5	713	-0.70%
2020/06/05	4	63.95	2	63.70	63.70	2	708	0.28%
2020/06/04	70	67.03	95	66.22	65.00	-25	707	-3.53%
2020/06/03	2	60.30	11	59.38	64.10	-9	663	-1.36%
2020/06/02	28	58.09	29	58.51	58.30	-1	641	-0.16%
2020/06/01	12	56.64	3	56.77	56.70	9	633	1.42%
2020/05/29	2	55.10	5	56.04	55.60	-3	632	-0.47%
2020/05/28	1	56.00	14	56.60	56.00	-13	631	-2.06%
2020/05/26	22	56.82	0	0.00	56.20	22	631	3.49%
2020/05/25	16	56.01	5	55.92	56.10	11	629	1.75%
2020/05/22	7	56.83	3	56.90	56.50	4	629	0.64%
2020/05/21	15	58.46	4	58.23	58.10	11	626	1.75%
2020/05/20	4	58.40	6	58.55	57.80	-2	624	-0.32%
2020/05/19	2	58.55	0	0.00	58.70	2	625	0.32%
2020/05/18	17	58.21	13	59.40	58.20	4	625	0.64%
2020/05/15	36	58.25	15	58.55	58.30	21	621	3.38%
2020/05/14	2	60.80	0	0.00	60.80	2	613	0.33%
2020/05/12	2	64.40	14	64.17	64.10	-12	605	-1.98%
2020/05/11	37	64.07	3	64.33	64.50	34	596	5.70%
2020/05/08	32	63.05	4	63.00	63.00	28	586	4.77%
2020/05/07	24	63.18	8	63.40	62.60	16	582	2.75%
2020/05/06	29	62.59	9	62.76	62.40	20	579	3.45%
2020/05/05	2	64.45	31	63.82	63.10	-29	574	-5.05%
2020/05/04	22	61.62	25	62.20	62.70	-3	567	-0.53%
2020/04/30	60	64.13	12	63.88	63.90	48	565	8.49%
2020/04/29	1	65.00	61	64.80	63.00	-60	553	-10.84%
2020/04/28	6	58.20	22	58.47	60.00	-16	496	-3.22%
2020/04/27	57	54.87	0	0.00	54.60	57	481	11.84%
2020/04/24	9	53.78	0	0.00	53.50	9	478	1.88%
2020/04/23	5	55.06	3	55.00	54.50	2	476	0.42%
2020/04/22	31	52.71	0	0.00	54.00	31	472	6.56%
2020/04/21	5	54.50	0	0.00	54.00	5	463	1.08%
2020/04/17	0	0.00	9	57.21	57.20	-9	442	-2.03%
2020/04/16	1	54.00	10	55.17	56.00	-9	427	-2.11%
2020/04/15	1	51.30	13	52.95	54.30	-12	416	-2.88%
2020/04/14	7	49.46	71	49.79	50.90	-64	402	-15.92%
2020/04/13	4	45.95	25	45.83	46.40	-21	385	-5.45%
2020/04/10	1	45.50	3	45.83	46.40	-2	383	-0.52%
2020/04/09	29	45.39	46	45.20	45.25	-17	383	-4.44%
2020/04/08	43	43.75	4	43.80	44.20	39	379	10.27%
2020/04/07	70	42.47	0	0.00	43.20	70	375	18.65%
2020/04/06	23	41.00	13	40.75	41.00	10	371	2.69%
2020/04/01	25	38.85	0	0.00	39.35	25	369	6.76%
2020/03/31	10	39.71	0	0.00	39.20	10	375	2.67%
2020/03/30	6	38.70	6	38.44	39.05	0	409	0.00%
2020/03/27	0	0.00	13	40.97	40.50	-13	409	-3.17%
2020/03/26	28	38.18	6	38.63	38.95	22	405	5.43%
2020/03/25	12	36.39	2	36.40	36.55	10	400	2.50%
2020/03/24	36	32.99	0	0.00	33.25	36	397	9.06%
2020/03/23	8	31.66	0	0.00	31.70	8	394	2.03%
2020/03/20	7	34.34	13	34.31	33.90	-6	395	-1.52%
2020/03/19	15	33.63	10	33.78	32.70	5	391	1.28%
2020/03/18	35	38.09	26	37.92	36.30	9	385	2.34%
2020/03/17	30	38.96	0	0.00	37.70	30	375	8.00%
2020/03/16	90	44.85	1	45.30	41.80	89	360	24.71%
2020/03/13	18	44.51	2	44.30	45.25	16	350	4.56%
2020/03/12	47	50.01	0	0.00	48.85	47	335	14.00%
2020/03/11	18	56.46	0	0.00	54.20	18	315	5.70%
2020/03/10	24	55.46	0	0.00	56.00	24	311	7.70%
2020/03/09	8	59.89	30	58.87	57.50	-22	300	-7.33%
2020/03/06	6	62.25	9	62.29	62.10	-3	289	-1.04%
2020/03/05	10	63.13	0	0.00	63.00	10	292	3.42%
2020/03/04	2	62.40	6	62.40	62.50	-4	294	-1.36%
2020/03/03	4	63.48	0	0.00	63.10	4	294	1.36%
2020/03/02	14	62.83	0	0.00	62.50	14	293	4.77%
2020/02/27	2	65.25	17	65.21	64.00	-15	291	-5.15%
2020/02/26	7	67.07	1	66.90	66.30	6	289	2.08%
2020/02/25	10	66.78	0	0.00	67.20	10	289	3.46%
2020/02/24	2	66.95	0	0.00	67.60	2	290	0.69%
2020/02/21	23	67.90	0	0.00	67.80	23	296	7.77%
2020/02/20	10	68.44	0	0.00	67.90	10	296	3.38%
2020/02/19	9	68.74	0	0.00	68.70	9	294	3.05%
2020/02/18	10	68.54	6	68.42	68.30	4	296	1.35%
2020/02/17	12	67.91	0	0.00	68.00	12	299	4.01%
2020/02/14	12	67.55	0	0.00	67.40	12	301	3.98%
2020/02/13	13	67.62	8	67.64	67.30	5	302	1.65%
2020/02/12	8	68.05	9	67.96	68.20	-1	306	-0.33%
2020/02/11	11	67.58	0	0.00	67.50	11	308	3.57%
2020/02/10	11	65.70	6	65.42	65.70	5	308	1.62%
2020/02/07	7	66.41	2	66.60	66.20	5	309	1.61%
2020/02/06	25	68.07	2	68.00	68.00	23	310	7.41%
2020/02/05	4	67.95	7	68.10	67.70	-3	309	-0.97%
2020/02/04	22	66.21	0	0.00	66.00	22	302	7.27%
2020/02/03	8	62.16	8	62.76	62.50	0	298	0.00%
2020/01/31	0	0.00	6	68.92	68.00	-6	288	-2.08%
2020/01/30	6	69.75	8	68.75	67.70	-2	287	-0.70%
2020/01/20	3	74.80	1	75.00	74.70	2	277	0.72%
2020/01/17	2	75.15	3	75.33	75.40	-1	279	-0.36%
2020/01/16	4	75.40	0	0.00	75.50	4	305	1.31%
2020/01/15	1	76.20	4	75.98	75.80	-3	305	-0.98%
2020/01/14	7	77.11	3	77.23	76.50	4	307	1.30%
2020/01/13	1	74.70	9	75.00	74.70	-8	300	-2.66%
2020/01/10	3	74.77	4	74.95	75.00	-1	301	-0.33%
2020/01/09	5	75.74	7	75.39	74.70	-2	299	-0.67%
2020/01/08	9	75.62	5	75.50	75.20	4	297	1.35%
2020/01/07	4	76.10	6	75.93	75.80	-2	296	-0.67%
2020/01/06	8	76.23	8	76.84	77.00	0	298	0.00%
2020/01/03	1	76.10	9	76.77	76.10	-8	297	-2.69%
2020/01/02	0	0.00	4	77.13	77.10	-4	293	-1.36%
2019/12/31	1	77.50	0	0.00	77.50	1	291	0.34%
2019/12/30	0	0.00	2	78.80	78.40	-2	292	-0.68%
2019/12/27	0	0.00	3	79.00	78.40	-3	291	-1.03%
2019/12/26	0	0.00	6	78.67	78.00	-6	298	-2.01%
2019/12/25	4	79.13	6	78.10	79.00	-2	296	-0.68%
2019/12/24	2	75.90	0	0.00	75.60	2	263	0.76%
2019/12/23	2	75.75	0	0.00	75.40	2	264	0.76%
2019/12/20	6	74.98	0	0.00	74.90	6	268	2.23%
2019/12/19	2	74.75	0	0.00	74.60	2	271	0.74%
2019/12/18	3	74.87	0	0.00	74.90	3	276	1.08%
2019/12/17	4	74.33	0	0.00	74.40	4	285	1.40%
2019/12/16	6	73.57	0	0.00	73.50	6	298	2.01%
2019/12/13	3	73.43	6	73.30	73.40	-3	309	-0.97%
2019/12/12	5	74.12	0	0.00	73.90	5	314	1.59%
2019/12/11	8	72.70	2	73.30	73.40	6	325	1.84%
2019/12/10	2	72.35	0	0.00	72.30	2	330	0.60%
2019/12/09	1	72.60	17	72.55	72.20	-16	338	-4.72%
2019/12/06	1	73.10	0	0.00	72.60	1	342	0.29%
2019/12/05	0	0.00	7	72.80	72.90	-7	354	-1.97%
2019/12/04	2	72.55	5	72.48	72.70	-3	361	-0.83%
2019/12/03	0	0.00	1	73.00	72.40	-1	365	-0.27%
2019/12/02	7	74.07	3	72.73	72.30	4	365	1.09%
2019/11/29	0	0.00	6	74.38	74.10	-6	368	-1.63%
2019/11/28	0	0.00	5	74.74	75.00	-5	371	-1.35%
2019/11/27	0	0.00	3	75.03	74.90	-3	376	-0.80%
2019/11/26	0	0.00	7	74.93	75.00	-7	379	-1.85%
2019/11/25	4	74.45	6	74.10	74.60	-2	386	-0.52%
2019/11/22	0	0.00	4	73.78	73.20	-4	392	-1.02%
2019/11/21	0	0.00	9	73.10	73.10	-9	395	-2.27%
2019/11/20	0	0.00	15.7	74.74	74.00	-15.7	398	-3.93%
2019/11/19	0	0.00	3	75.80	75.80	-3	396	-0.76%
2019/11/18	4	76.18	15	75.99	75.80	-11	403	-2.72%
2019/11/15	2	76.15	7	77.17	76.30	-5	406	-1.23%
2019/11/14	0	0.00	12	77.37	77.10	-12	407	-2.95%
2019/11/13	3	76.77	5	77.02	77.50	-2	417	-0.48%
2019/11/12	2	76.85	4	76.95	76.60	-2	417	-0.48%
2019/11/11	3	76.83	17	77.20	75.60	-14	419	-3.34%
2019/11/08	6	78.65	1	79.60	78.20	5	413	1.21%
2019/11/07	3	79.40	14	79.34	79.10	-11	415	-2.65%
2019/11/06	12	81.30	0	0.00	80.00	12	416	2.88%
2019/11/05	6	80.48	0	0.00	80.70	6	418	1.43%
2019/11/04	5	79.96	2	80.10	79.70	3	420	0.71%
2019/11/01	6	80.47	0	0.00	80.40	6	424	1.41%
2019/10/31	3	81.70	1	80.90	80.50	2	434	0.46%
2019/10/30	5	81.18	0	0.00	81.20	5	433	1.15%
2019/10/29	2	81.80	0	0.00	81.50	2	448	0.45%
2019/10/28	1	82.20	0	0.00	82.40	1	451	0.22%
2019/10/25	6	82.60	0	0.00	82.00	6	453	1.32%
2019/10/24	12	83.12	3	83.37	82.80	9	458	1.96%
2019/10/23	1	80.10	5	80.30	80.00	-4	439	-0.91%
2019/10/22	6	80.25	1	80.40	80.40	5	453	1.10%
2019/10/21	4	80.50	7	79.61	80.80	-3	456	-0.66%
2019/10/18	1	79.60	0	0.00	79.60	1	459	0.22%
2019/10/17	2	79.75	0	0.00	79.70	2	461	0.43%
2019/10/16	1	79.60	0	0.00	79.50	1	469	0.21%
2019/10/14	1	79.10	7	79.10	78.90	-6	488	-1.23%
2019/10/09	0	0.00	1	79.20	79.20	-1	489	-0.20%
2019/10/08	2	80.30	0	0.00	80.30	2	489	0.41%
2019/10/04	0	0.00	5	80.24	80.60	-5	493	-1.01%
2019/10/02	0	0.00	22	81.81	82.30	-22	502	-4.38%
2019/10/01	0	0.00	4	80.73	81.10	-4	506	-0.79%
2019/09/27	0	0.00	5	79.54	79.40	-5	514	-0.97%
2019/09/26	0	0.00	16	80.13	79.80	-16	555	-2.88%
2019/09/25	3	80.07	4	79.93	80.00	-1	575	-0.17%
2019/09/24	8	81.98	0	0.00	81.30	8	582	1.37%
2019/09/23	8	82.90	1	83.40	82.30	7	583	1.20%
2019/09/20	9	84.61	34	84.46	83.80	-25	583	-4.29%
2019/09/19	53	83.88	2	83.35	84.50	51	574	8.88%
2019/09/18	13	82.49	10	81.74	81.80	3	562	0.53%
2019/09/17	5	83.96	17	83.99	83.50	-12	554	-2.17%
2019/09/16	84	83.68	0	0.00	84.10	84	567	14.81%
2019/09/12	19	83.29	0	0.00	82.80	19	555	3.42%
2019/09/11	23	83.03	0	0.00	83.00	23	553	4.15%
2019/09/10	11	81.25	1	82.20	82.20	10	557	1.79%
2019/09/09	7	82.47	5	82.86	82.60	2	552	0.36%
2019/09/06	8	81.10	0	0.00	81.40	8	542	1.47%
2019/09/05	18	80.34	0	0.00	80.70	18	542	3.32%
2019/09/04	11	80.25	0	0.00	80.50	11	562	1.95%
2019/09/03	31	80.06	0	0.00	79.80	31	564	5.49%
2019/09/02	17	79.18	0	0.00	79.40	17	560	3.03%
2019/08/30	9	78.90	0	0.00	78.60	9	557	1.61%
2019/08/29	12	78.19	0	0.00	78.10	12	553	2.17%
2019/08/28	5	78.78	0	0.00	77.60	5	552	0.91%
2019/08/27	17	78.15	0	0.00	78.30	17	545	3.12%
2019/08/26	7	76.66	0	0.00	76.60	7	540	1.30%
2019/08/23	17	77.08	0	0.00	77.70	17	539	3.15%
2019/08/22	11	77.12	0	0.00	76.70	11	536	2.05%
2019/08/21	74	76.89	1	76.90	77.10	73	534	13.65%
2019/08/20	33	76.18	0	0.00	75.90	33	537	6.14%
2019/08/19	59	75.49	1	75.60	75.60	58	536	10.81%
2019/08/16	15	74.06	1	74.50	74.50	14	545	2.57%
2019/08/15	70	71.22	1	72.30	72.30	69	536	12.87%
2019/08/14	40	72.11	0	0.00	71.20	40	535	7.48%
2019/08/13	22	72.10	0	0.00	71.70	22	542	4.06%
2019/08/12	29	73.29	0	0.00	73.30	29	546	5.31%
2019/08/08	48	72.15	0	0.00	72.50	48	547	8.77%
2019/08/07	7	71.71	5	71.30	70.80	2	552	0.36%
2019/08/06	12	69.90	2	69.50	71.80	10	566	1.77%
2019/08/05	2	71.40	2	71.80	71.20	0	576	0.00%
2019/08/02	2	74.40	8	73.73	73.50	-6	592	-1.01%
2019/08/01	0	0.00	1	76.60	76.20	-1	658	-0.15%
2019/07/31	0	0.00	9	77.20	77.00	-9	665	-1.35%
2019/07/30	4	75.55	12	75.59	75.50	-8	658	-1.22%
2019/07/29	0	0.00	3	74.90	74.90	-3	660	-0.45%
2019/07/26	0	0.00	16	75.94	75.60	-16	664	-2.41%
2019/07/25	8	77.60	8	77.29	77.50	0	659	0.00%
2019/07/24	0	0.00	13	79.15	78.30	-13	656	-1.98%
2019/07/23	4	77.83	2	78.35	79.00	2	651	0.31%
2019/07/22	0	0.00	2	77.90	77.20	-2	650	-0.31%
2019/07/19	2	78.05	7	77.51	78.00	-5	651	-0.77%
2019/07/18	11	78.57	7	78.74	77.00	4	654	0.61%
2019/07/17	10	80.75	6	80.75	79.50	4	658	0.61%
2019/07/16	14	80.37	7	80.51	80.60	7	651	1.07%
2019/07/15	4	80.13	6	80.27	80.00	-2	647	-0.31%
2019/07/12	4	80.03	4	80.05	80.50	0	666	0.00%
2019/07/11	8	80.15	13	80.07	79.90	-5	676	-0.74%
2019/07/10	4	79.53	7	79.60	79.80	-3	686	-0.44%
2019/07/09	8	79.86	4	80.05	79.00	4	698	0.57%
2019/07/08	8	81.64	1	81.30	81.30	7	715	0.98%
2019/07/05	10	83.76	0	0.00	84.20	10	719	1.39%
2019/07/04	13	84.27	13	84.09	84.10	0	738	0.00%
2019/07/03	9	86.07	24	84.17	83.10	-15	735	-2.04%
2019/07/02	3	83.43	24	82.71	82.20	-21	707	-2.97%
2019/07/01	20	79.18	8	79.55	80.00	12	694	1.73%
2019/06/28	2	77.50	7	77.07	77.70	-5	690	-0.72%
2019/06/27	11	77.02	0	0.00	77.00	11	693	1.59%
2019/06/25	0	0.00	2	77.70	75.80	-2	717	-0.28%
2019/06/24	0	0.00	2	78.20	77.80	-2	719	-0.28%
2019/06/21	7	77.50	8	77.96	77.90	-1	725	-0.14%
2019/06/18	3	76.10	8	76.78	76.10	-5	733	-0.68%
2019/06/17	0	0.00	1	75.00	75.90	-1	732	-0.14%
2019/06/14	0	0.00	1	75.40	75.20	-1	759	-0.13%
2019/06/13	7	75.94	3	75.90	75.40	4	790	0.51%
2019/06/12	10	75.22	0	0.00	75.10	10	801	1.25%
2019/06/11	8	72.58	1	72.30	72.60	7	789	0.89%
2019/06/05	2	71.00	1	71.40	71.00	1	807	0.12%
2019/06/04	1	71.20	1	71.40	71.10	0	830	0.00%
2019/06/03	0	0.00	1	72.30	72.30	-1	843	-0.12%
2019/05/31	0	0.00	1	72.90	72.90	-1	852	-0.12%
2019/05/30	0	0.00	3	72.67	72.70	-3	859	-0.35%
2019/05/29	13	72.07	0	0.00	72.30	13	875	1.48%
2019/05/28	0	0.00	2	71.75	71.70	-2	886	-0.23%
2019/05/27	4	71.68	0	0.00	71.50	4	906	0.44%
2019/05/24	0	0.00	3	70.67	70.20	-3	918	-0.33%
2019/05/23	1	70.10	10	69.92	70.10	-9	929	-0.97%
2019/05/22	5	72.66	3	72.80	72.10	2	950	0.21%
2019/05/21	1	72.10	3	72.10	72.90	-2	1,016	-0.20%
2019/05/20	1	70.70	5	71.54	71.80	-4	1,045	-0.38%
2019/05/17	0	0.00	16	73.65	72.90	-16	1,080	-1.48%
2019/05/16	0	0.00	17	74.98	74.60	-17	1,133	-1.50%
2019/05/15	10	75.35	0	0.00	75.60	10	1,296	0.77%
2019/05/14	44	71.93	2	70.70	73.40	42	1,299	3.23%
2019/05/13	0	0.00	7	73.21	72.00	-7	1,298	-0.54%
2019/05/10	4	74.75	12	75.05	74.70	-8	1,306	-0.61%
2019/05/09	21	74.75	18	75.42	74.30	3	1,301	0.23%
2019/05/08	11	81.86	13	81.98	82.10	-2	1,241	-0.16%
2019/05/07	16	84.73	36	84.33	84.00	-20	1,249	-1.60%
2019/05/06	10	85.44	18	85.43	85.00	-8	1,247	-0.64%
2019/05/03	4	88.00	20	87.96	87.80	-16	1,243	-1.29%
2019/05/02	0	0.00	5	86.76	87.40	-5	1,244	-0.40%
2019/04/30	7	85.87	2	85.85	86.20	5	1,245	0.40%
2019/04/29	31	85.63	10	85.72	85.20	21	1,258	1.67%
2019/04/26	33	87.29	20	87.34	87.20	13	1,260	1.03%
2019/04/25	60	87.69	5	87.76	87.60	55	1,282	4.29%
2019/04/24	39	88.57	5	88.42	88.20	34	1,370	2.48%
2019/04/23	3	87.33	17	87.34	87.90	-14	1,388	-1.01%
2019/04/22	0	0.00	11	89.11	89.00	-11	1,392	-0.79%
2019/04/19	0	0.00	19	89.26	89.60	-19	1,410	-1.35%
2019/04/18	1	91.50	24	90.08	88.40	-23	1,434	-1.60%
2019/04/17	12	89.13	18	88.97	89.90	-6	1,477	-0.41%
2019/04/16	0	0.00	39	88.29	88.10	-39	1,480	-2.63%
2019/04/15	5	89.62	29	89.30	88.80	-24	1,474	-1.63%
2019/04/12	0	0.00	32	90.05	89.40	-32	1,481	-2.16%
2019/04/11	29	92.07	20	91.84	91.10	9	1,476	0.61%
2019/04/10	4	93.05	41	94.41	92.70	-37	1,471	-2.51%
2019/04/09	9	92.63	23	92.62	92.40	-14	1,445	-0.97%
2019/04/08	12	93.09	26	93.05	92.90	-14	1,453	-0.96%
2019/04/03	2	91.50	46	91.78	92.30	-44	1,456	-3.02%
2019/04/02	17	91.72	51	91.70	91.70	-34	1,472	-2.31%
2019/04/01	0	0.00	69	91.30	91.00	-69	1,502	-4.59%
2019/03/29	9	91.00	24	91.39	90.70	-15	1,500	-1.00%
2019/03/28	0	0.00	29	90.50	90.00	-29	1,514	-1.92%
2019/03/27	1	92.30	34	91.68	91.80	-33	1,512	-2.18%
2019/03/26	12	91.76	33	91.85	91.70	-21	1,519	-1.38%
2019/03/25	1	91.90	130	92.36	92.00	-129	1,539	-8.38%	大賣/鉅額交易
2019/03/22	4	94.95	25	94.97	94.70	-21	1,605	-1.31%
2019/03/21	2	95.50	29	95.70	95.60	-27	1,608	-1.68%
2019/03/20	1	95.10	34	94.94	94.70	-33	1,613	-2.05%
2019/03/19	1	95.00	48	96.02	94.80	-47	1,635	-2.87%
2019/03/18	0	0.00	27	94.75	94.80	-27	1,613	-1.67%
2019/03/15	1	97.10	43	98.11	97.50	-42	1,592	-2.64%
2019/03/14	51	97.66	26	97.53	97.10	25	1,582	1.58%
2019/03/13	0	0.00	12	96.59	96.50	-12	1,591	-0.75%
2019/03/12	5	97.68	20	97.60	96.90	-15	1,604	-0.94%
2019/03/11	0	0.00	30	96.91	97.30	-30	1,622	-1.85%
2019/03/08	0	0.00	59	96.52	95.70	-59	1,659	-3.56%
2019/03/07	25	99.23	33	98.68	98.10	-8	1,646	-0.49%
2019/03/06	0	0.00	18	99.84	99.90	-18	1,669	-1.08%
2019/03/05	0	0.00	2	99.45	99.30	-2	1,677	-0.12%
2019/02/25	1	99.40	2	100.30	99.10	-1	1,708	-0.06%
2019/02/22	0	0.00	1	100.50	100.00	-1	1,705	-0.06%
2019/02/21	0	0.00	15	101.23	101.00	-15	1,773	-0.85%
2019/02/20	0	0.00	1	102.50	102.00	-1	1,808	-0.06%
2019/02/19	3	103.50	13	103.50	105.00	-10	1,750	-0.57%
2019/02/18	1	104.00	28	102.00	103.50	-27	1,734	-1.56%
2019/02/15	23	103.91	37	102.41	103.00	-14	1,711	-0.82%
2019/02/14	42	103.70	5	102.70	104.50	37	1,682	2.20%
2019/02/13	12	95.92	5	95.46	95.10	7	1,523	0.46%
2019/02/12	3	96.90	54	95.95	95.90	-51	1,523	-3.35%
2019/02/11	4	94.70	14	95.92	96.50	-10	1,537	-0.65%
2019/01/30	5	94.00	3	94.60	94.00	2	1,549	0.13%
2019/01/29	10	94.65	8	94.18	93.80	2	1,571	0.13%
2019/01/28	22.6	94.07	2.5	93.36	93.80	20.1	1,574	1.28%
2019/01/25	0	0.00	8	92.63	92.60	-8	1,635	-0.49%
2019/01/24	0	0.00	9	91.70	92.00	-9	1,678	-0.54%
2019/01/22	3	91.70	5	91.74	91.50	-2	1,787	-0.11%
2019/01/21	8	92.05	3	92.27	92.40	5	1,830	0.27%
2019/01/18	5	93.32	1	93.70	93.70	4	1,869	0.21%
2019/01/17	8	92.70	10	92.79	92.40	-2	1,927	-0.10%
2019/01/16	12	95.52	0	0.00	94.10	12	1,953	0.61%
2019/01/14	3	92.93	0	0.00	92.20	3	1,851	0.16%
2019/01/11	1	92.20	5	92.60	92.00	-4	1,848	-0.22%
2019/01/10	0	0.00	4	93.20	93.20	-4	1,832	-0.22%
2019/01/09	64	92.24	103	89.45	92.90	-39	1,817	-2.15%	大賣/
2019/01/04	0	0.00	2	85.10	84.50	-2	1,775	-0.11%
2018/12/27	2	91.90	2	92.15	90.60	0	1,812	0.00%
2018/12/26	3	92.90	4	91.35	89.60	-1	1,801	-0.06%
2018/12/25	0	0.00	3	90.67	92.10	-3	1,794	-0.17%
2018/12/24	5	90.56	2	90.45	91.30	3	1,805	0.17%
2018/12/21	0	0.00	4	86.63	89.60	-4	1,818	-0.22%
2018/12/20	0	0.00	4	88.73	87.90	-4	1,835	-0.22%
2018/12/19	0	0.00	6	88.55	88.50	-6	1,835	-0.33%
2018/12/18	0	0.00	19	89.55	89.50	-19	1,885	-1.01%
2018/12/17	12	93.55	11.2	94.26	92.20	0.8	1,868	0.04%
2018/12/14	1	91.40	2	90.65	90.60	-1	1,798	-0.06%
2018/12/13	3	90.30	1	90.50	90.50	2	1,793	0.11%
2018/12/12	0.1	89.50	21	90.18	89.60	-20.9	1,792	-1.17%
2018/12/10	0	0.00	19	85.57	85.30	-19	1,805	-1.05%
2018/12/07	3	88.50	0	0.00	88.60	3	1,810	0.17%
2018/12/06	5	89.92	64	88.15	87.00	-59	1,817	-3.25%
2018/12/05	19	91.82	22	91.90	90.90	-3	1,817	-0.17%
2018/12/04	1	95.10	12	95.71	94.00	-11	1,855	-0.59%
2018/12/03	76	95.71	0	0.00	95.70	76	1,848	4.11%
2018/11/30	5	91.48	4	91.95	91.80	1	1,816	0.06%
2018/11/29	32	92.69	11	92.35	91.30	21	1,835	1.14%
2018/11/28	17	91.38	4	91.70	91.10	13	1,814	0.72%
2018/11/27	20	91.57	6	91.35	92.20	14	1,829	0.77%
2018/11/26	19	89.49	8	89.55	90.20	11	1,809	0.61%
2018/11/23	29	89.18	8	89.14	88.60	21	1,799	1.17%
2018/11/22	17	90.49	3	90.00	88.60	14	1,786	0.78%
2018/11/21	13	89.70	0	0.00	89.80	13	1,788	0.73%
2018/11/20	2	92.05	4	90.65	90.10	-2	1,795	-0.11%
2018/11/19	0	0.00	2	89.80	90.00	-2	1,799	-0.11%
2018/11/15	0	0.00	8	84.46	84.40	-8	1,757	-0.46%
2018/11/13	0	0.00	1	86.70	85.80	-1	1,734	-0.06%
2018/11/12	14	91.11	0	0.00	90.20	14	1,714	0.82%
2018/11/09	2	90.20	0	0.00	89.80	2	1,720	0.12%
2018/11/08	3	95.17	3	93.83	91.00	0	1,728	0.00%
2018/11/07	7	93.03	1	93.00	93.80	6	1,714	0.35%
2018/11/06	11	92.75	0	0.00	90.50	11	1,722	0.64%
2018/11/05	6	95.17	0	0.00	95.00	6	1,694	0.35%
2018/11/02	0	0.00	12	96.03	95.60	-12	1,687	-0.71%
2018/11/01	13	95.00	0	0.00	95.00	13	1,658	0.78%
2018/10/31	0	0.00	1	91.40	95.80	-1	1,621	-0.06%
2018/10/30	2	88.30	0	0.00	89.40	2	1,533	0.13%
2018/10/24	0	0.00	2	85.60	85.40	-2	1,453	-0.14%
2018/10/23	1	82.60	1	82.70	82.50	0	1,419	0.00%
2018/10/22	3	84.80	0	0.00	84.10	3	1,424	0.21%
2018/10/19	2	80.75	6	84.50	84.50	-4	1,424	-0.28%
2018/10/15	4	82.63	0	0.00	81.90	4	1,547	0.26%
2018/10/12	0	0.00	7	77.41	79.10	-7	1,568	-0.45%
2018/10/11	7	77.37	11	78.05	76.60	-4	1,578	-0.25%
2018/10/09	40	85.29	0	0.00	85.00	40	1,593	2.51%
2018/10/08	13	85.70	2	86.90	85.60	11	1,599	0.69%
2018/10/05	0	0.00	3	85.80	84.50	-3	1,616	-0.19%
2018/10/04	0	0.00	5	88.42	88.70	-5	1,616	-0.31%
2018/10/03	3	90.20	1	88.10	87.90	2	1,632	0.12%
2018/10/02	8	91.54	51	92.08	90.20	-43	1,632	-2.63%
2018/10/01	51	88.93	0	0.00	89.50	51	1,613	3.16%
2018/09/28	31	86.43	2	86.25	86.50	29	1,621	1.79%
2018/09/27	17	89.90	0	0.00	89.50	17	1,609	1.06%
2018/09/25	0	0.00	2	91.05	89.70	-2	1,718	-0.12%
2018/09/20	0	0.00	2	85.70	84.30	-2	1,719	-0.12%
2018/09/17	0	0.00	5	87.94	88.30	-5	1,750	-0.29%
2018/09/14	0	0.00	3	83.07	87.20	-3	1,747	-0.17%
2018/09/13	0	0.00	2	81.40	80.70	-2	1,730	-0.12%
2018/09/12	1	78.50	0	0.00	79.20	1	1,731	0.06%
2018/09/10	1	82.20	3	82.07	78.50	-2	1,791	-0.11%
2018/09/07	2	87.20	35	89.73	87.20	-33	1,808	-1.82%
2018/09/06	9	90.22	20	89.79	91.00	-11	1,824	-0.60%
2018/09/05	31	89.97	9	90.38	90.40	22	1,967	1.12%
2018/09/04	13	89.08	0	0.00	88.60	13	2,196	0.59%
2018/08/31	0	0.00	2	94.80	94.30	-2	2,239	-0.09%
2018/08/28	2	94.40	0	0.00	94.30	2	2,419	0.08%
2018/08/24	2	99.30	0	0.00	94.70	2	2,431	0.08%
2018/08/23	0	0.00	5	99.20	99.70	-5	2,420	-0.21%
2018/08/20	1	101.00	0	0.00	102.00	1	2,568	0.04%
2018/08/17	0	0.00	1	103.50	101.50	-1	2,600	-0.04%
2018/08/16	4	101.38	1	100.50	102.00	3	2,658	0.11%
2018/08/15	20	102.00	0	0.00	102.50	20	2,676	0.75%
2018/08/14	0	0.00	1	102.00	104.00	-1	2,732	-0.04%
2018/08/13	1	98.30	5	102.70	100.50	-4	2,780	-0.14%
2018/08/10	0	0.00	3	107.50	106.00	-3	2,763	-0.11%
2018/08/08	0	0.00	10	113.30	110.00	-10	2,781	-0.36%
2018/08/07	0	0.00	4	108.00	109.00	-4	2,754	-0.15%
2018/08/06	6	109.50	4	109.50	109.50	2	2,793	0.07%
2018/08/03	1	111.00	3	111.00	110.50	-2	2,821	-0.07%
2018/08/02	0	0.00	6	111.17	109.00	-6	2,837	-0.21%
2018/08/01	1	108.00	14	108.50	108.00	-13	2,874	-0.45%
2018/07/31	26	104.42	1	104.00	107.00	25	2,959	0.84%
2018/07/30	0	0.00	20	106.68	104.50	-20	2,977	-0.67%
2018/07/27	16	107.94	0	0.00	108.50	16	3,020	0.53%
2018/07/26	5	107.50	5	108.50	107.50	0	3,048	0.00%
2018/07/25	0	0.00	16	106.56	107.50	-16	3,078	-0.52%
2018/07/24	17	102.26	9	104.72	107.50	8	3,111	0.26%
2018/07/23	18	102.89	22	105.41	104.00	-4	3,182	-0.13%
2018/07/20	31	107.74	33	107.97	109.50	-2	3,193	-0.06%
2018/07/19	1	108.50	9	113.39	108.50	-8	3,176	-0.25%
2018/07/18	0	0.00	9	113.89	114.00	-9	3,244	-0.28%
2018/07/17	0	0.00	42	113.82	113.50	-42	3,281	-1.28%
2018/07/16	21	120.00	0	0.00	117.50	21	3,259	0.64%
2018/07/11	0	0.00	3	117.33	119.00	-3	3,316	-0.09%
2018/07/09	0	0.00	1	116.50	117.00	-1	3,424	-0.03%
2018/07/06	4	116.50	2	118.75	117.00	2	3,444	0.06%
2018/07/04	0	0.00	5	124.20	120.50	-5	3,534	-0.14%
2018/07/03	8	135.50	1	130.50	130.50	7	3,608	0.19%
2018/07/02	1	128.50	3	126.50	128.50	-2	3,570	-0.06%
2018/06/29	0	0.00	7	125.00	127.00	-7	3,562	-0.20%
2018/06/28	0	0.00	5	123.50	124.00	-5	3,578	-0.14%
2018/06/27	2	126.00	7	124.79	122.50	-5	3,615	-0.14%
2018/06/26	18	122.56	0	0.00	125.50	18	3,670	0.49%
2018/06/25	0	0.00	16	121.66	122.00	-16	3,681	-0.43%
2018/06/22	16	120.63	7	120.00	121.50	9	3,715	0.24%
2018/06/21	0	0.00	10	122.65	122.50	-10	3,757	-0.27%
2018/06/20	13	122.50	9	127.50	122.50	4	3,818	0.10%
2018/06/19	1	131.00	4	131.25	129.00	-3	3,823	-0.08%
2018/06/15	0	0.00	4	132.50	132.00	-4	3,884	-0.10%
2018/06/14	0	0.00	1	130.50	131.50	-1	3,851	-0.03%
2018/06/13	0	0.00	81	132.40	130.50	-81	3,903	-2.08%
2018/06/12	110	136.01	0	0.00	138.00	110	3,818	2.88%	大買/鉅額交易
2018/06/07	1	127.50	1	127.50	126.50	0	3,815	0.00%
2018/05/31	0	0.00	33	122.02	119.50	-33	4,568	-0.72%
2018/05/30	0	0.00	165	122.67	122.00	-165	4,671	-3.53%	大賣/鉅額交易
2018/05/29	0	0.00	43	117.95	117.00	-43	4,642	-0.93%
2018/05/28	0	0.00	24	118.88	119.50	-24	4,844	-0.50%
2018/05/25	0	0.00	8	117.19	116.50	-8	4,953	-0.16%
2018/05/24	2	120.00	10	120.30	119.50	-8	5,083	-0.16%
2018/05/23	15	124.50	96	126.50	124.00	-81	5,402	-1.50%
2018/05/22	1	126.00	1	125.50	127.50	0	5,645	0.00%
2018/05/18	1	118.50	0	0.00	118.00	1	5,658	0.02%
2018/05/17	0	0.00	1	119.50	119.50	-1	5,747	-0.02%
2018/05/14	0	0.00	12	123.88	125.50	-12	6,164	-0.19%
2018/05/11	0	0.00	5	124.20	123.00	-5	6,307	-0.08%
2018/05/10	0	0.00	2	124.00	125.00	-2	6,406	-0.03%
2018/05/08	10	124.60	1	119.50	123.00	9	6,653	0.14%
2018/05/07	0	0.00	17	117.88	118.50	-17	6,650	-0.26%
2018/05/04	11.3	114.25	2	115.00	117.50	9.3	6,757	0.14%
2018/05/03	17	114.38	2	114.00	114.50	15	6,756	0.22%
2018/04/30	3	120.00	14	119.46	121.50	-11	6,817	-0.16%
2018/04/27	54	115.81	2	115.50	120.00	52	6,824	0.76%
2018/04/26	0	0.00	10	118.15	112.00	-10	6,738	-0.15%
2018/04/25	0	0.00	3.7	116.65	118.00	-3.7	6,695	-0.06%
2018/04/24	20	115.35	106	117.46	117.50	-86	6,687	-1.29%	大賣/
2018/04/23	3	123.50	133	126.22	124.00	-130	6,636	-1.96%	大賣/鉅額交易
2018/04/20	0	0.00	4	131.25	131.50	-4	6,590	-0.06%
2018/04/18	0	0.00	5	130.20	131.00	-5	6,588	-0.08%
2018/04/17	0	0.00	40	132.25	130.00	-40	6,611	-0.61%
2018/04/16	2	141.25	78	139.25	137.00	-76	6,564	-1.16%
2018/04/13	0	0.00	1	137.00	137.00	-1	6,500	-0.02%
2018/04/12	7	136.00	0	0.00	138.50	7	6,501	0.11%
2018/04/11	2	136.00	10	137.80	135.50	-8	6,490	-0.12%
2018/04/10	0	0.00	4	138.50	137.00	-4	6,462	-0.06%
2018/04/09	7	139.00	25	137.14	142.00	-18	6,460	-0.28%
2018/04/03	7.4	129.28	17	130.59	133.00	-9.6	6,346	-0.15%
2018/04/02	60	125.10	66	129.70	130.00	-6	6,314	-0.10%
2018/03/30	22	124.30	0	0.00	124.50	22	6,333	0.35%
2018/03/29	23	129.96	178	128.91	127.50	-155	6,382	-2.43%	大賣/鉅額交易
2018/03/28	0	0.00	20	138.43	135.00	-20	6,338	-0.32%
2018/03/27	1	142.50	78	142.01	142.50	-77	6,402	-1.20%
2018/03/26	0	0.00	100	138.24	140.50	-100	6,402	-1.56%
2018/03/23	10	134.00	71	134.52	136.00	-61	6,412	-0.95%
2018/03/22	48	143.29	0	0.00	139.50	48	6,402	0.75%
2018/03/21	0	0.00	18	145.69	143.00	-18	6,460	-0.28%
2018/03/20	15	142.73	26	143.13	144.50	-11	6,487	-0.17%
2018/03/19	25	144.26	0	0.00	144.50	25	6,730	0.37%
2018/03/16	20	141.90	11	140.95	141.00	9	6,717	0.13%
2018/03/15	12	140.75	0	0.00	141.50	12	6,771	0.18%
2018/03/14	0	0.00	231	144.97	143.50	-231	6,832	-3.38%	大賣/鉅額交易
2018/03/13	9	147.50	66	144.16	144.50	-57	6,784	-0.84%
2018/03/12	4	146.50	0	0.00	146.50	4	6,742	0.06%
2018/03/09	168	146.43	102	143.22	143.50	66	6,640	0.99%	大買/大賣/
2018/03/08	11	138.32	21	139.79	137.50	-10	6,234	-0.16%
2018/03/07	0	0.00	102	138.60	138.50	-102	6,250	-1.63%	大賣/鉅額交易
2018/03/06	49	136.61	13	140.81	142.00	36	6,196	0.58%
2018/03/05	45	138.23	20	138.75	134.00	25	6,149	0.41%
2018/03/02	0	0.00	8	137.50	139.00	-8	6,107	-0.13%
2018/03/01	59	138.64	78	136.60	141.00	-19	6,126	-0.31%
2018/02/27	6	132.92	73	135.29	132.00	-67	5,939	-1.13%
2018/02/26	327	138.01	21	137.60	139.00	306	5,853	5.23%	大買/鉅額交易
2018/02/23	443	141.50	18	138.97	134.50	425	5,751	7.39%	大買/鉅額交易
2018/02/22	72	132.94	4	133.00	133.50	68	5,453	1.25%
2018/02/21	21	117.76	45	119.37	123.00	-24	5,209	-0.46%
2018/02/12	0	0.00	76	114.50	114.00	-76	5,176	-1.47%
2018/02/09	102	109.05	30	111.47	112.00	72	5,229	1.38%	大買/
2018/02/08	2	117.00	105	120.24	115.50	-103	5,177	-1.99%	大賣/鉅額交易
2018/02/07	17	121.09	8	122.06	120.50	9	5,147	0.17%
2018/02/06	44	116.81	29	117.43	116.50	15	5,027	0.30%
2018/02/05	2	123.00	99	127.36	129.00	-97	4,909	-1.98%
2018/02/02	33	126.14	9	127.39	127.50	24	4,771	0.50%
2018/02/01	0	0.00	1	125.50	124.00	-1	4,710	-0.02%
2018/01/31	213	125.84	22	119.43	125.00	191	4,677	4.08%	大買/鉅額交易
2018/01/30	0	0.00	8	118.25	120.00	-8	4,472	-0.18%
2018/01/29	9	121.50	10	119.55	120.50	-1	4,441	-0.02%
2018/01/26	0	0.00	6	107.50	111.00	-6	4,417	-0.14%
2018/01/25	0	0.00	29	106.78	106.00	-29	4,400	-0.66%
2018/01/24	37	103.73	0	0.00	105.50	37	4,430	0.84%
2018/01/23	15	109.93	16	110.38	108.00	-1	4,410	-0.02%
2018/01/22	0	0.00	51	113.09	112.50	-51	4,455	-1.14%
2018/01/19	0	0.00	13	112.73	114.50	-13	4,615	-0.28%
2018/01/18	0	0.00	135	114.22	113.00	-135	4,679	-2.88%	大賣/鉅額交易
2018/01/17	0	0.00	79	113.92	113.50	-79	4,715	-1.68%
2018/01/16	0	0.00	31	111.47	112.00	-31	4,782	-0.65%
2018/01/15	0	0.00	4	112.50	111.50	-4	4,921	-0.08%
2018/01/12	11	115.00	26	113.62	113.00	-15	5,153	-0.29%
2018/01/11	32	109.89	99	109.39	113.00	-67	5,356	-1.25%
2018/01/10	10	111.25	16	111.66	112.00	-6	5,411	-0.11%
2018/01/09	16	113.66	64	113.23	112.00	-48	5,522	-0.87%
2018/01/04	0	0.00	8	118.50	118.50	-8	5,749	-0.14%
2018/01/03	8	121.50	148	119.74	119.00	-140	5,902	-2.37%	大賣/鉅額交易
2018/01/02	6	114.67	14	115.43	117.50	-8	6,020	-0.13%