康控-KY (4943)-統一券商分點個股進出

台股 » 個股 » 康控-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康控-KY

(4943)

股價
20.40
漲跌
▼0.20
漲幅
-0.97%
成交量
54張
產業
上市電子零組件類股
309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

康控-KY (4943)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/07	0	0.00	4.4	19.91	20.00	-4.4	119	-3.67%
2024/04/16	0	0.00	0	20.50	20.00	0	117	0.00%
2024/04/15	0	23.50	0	0.00	20.80	0	115	0.00%
2024/03/20	0	25.10	0	0.00	25.00	0	78	0.00%
2024/03/18	0	23.50	0	0.00	25.25	0	77	0.00%
2024/03/12	0	25.60	0	0.00	27.00	0	65	0.00%
2024/03/11	0	24.25	0	0.00	24.55	0	61	0.00%
2024/03/07	0	24.45	0	0.00	23.95	0	46	0.00%
2024/02/20	0	15.20	0	0.00	15.15	0	22	0.00%
2024/02/19	0	0.00	1	15.40	15.25	-1	22	-4.54%
2024/02/15	0	15.50	0	0.00	15.05	0	22	0.04%
2024/02/05	0	15.40	0	0.00	15.05	0	21	0.01%
2024/01/24	0	0.00	0.3	15.20	15.00	-0.3	22	-1.22%
2024/01/23	0	16.35	0	0.00	15.10	0	22	0.01%
2024/01/18	0	16.00	0	0.00	14.85	0	20	0.00%
2023/12/25	0	15.80	0	0.00	14.80	0	18	0.03%
2023/12/04	0	16.95	0	0.00	14.85	0	25	0.00%
2023/11/28	0	14.80	0	0.00	13.80	0	26	0.02%
2023/09/20	0	16.50	0	0.00	15.95	0	32	0.04%
2023/09/15	0	15.80	0	0.00	15.90	0	30	0.00%
2023/06/05	0	16.00	0	0.00	15.95	0	118	0.00%
2023/05/30	0	14.80	0	0.00	14.80	0	125	0.00%
2023/05/09	0	13.80	0	0.00	14.05	0	161	0.00%
2023/04/26	0	13.65	0	0.00	14.50	0	224	0.00%
2023/04/25	0	15.10	0	0.00	15.10	0	225	0.00%
2023/04/24	0	16.86	0	0.00	16.75	0	228	0.00%
2023/04/12	0	0.00	0	10.26	10.30	0	242	-0.01%
2023/04/06	0	0.00	0	11.00	11.00	0	253	0.00%
2023/03/31	0	0.00	0	11.66	11.50	0	276	0.00%
2023/03/30	0	11.60	0	0.00	11.80	0	277	0.00%
2023/03/28	0	0.00	0	12.80	12.55	0	280	0.00%
2023/03/27	0	0.00	0	13.00	13.10	0	277	0.00%
2023/03/24	0	0.00	0	13.00	13.15	0	276	0.00%
2023/03/22	1	13.25	0	13.00	13.10	1	274	0.36%
2023/03/13	0	0.00	1	14.20	14.20	-1	279	-0.36%
2023/03/10	1	14.05	0	0.00	14.05	1	278	0.36%
2023/03/06	0	13.90	1	13.70	13.10	-1	315	-0.32%
2023/02/24	0	14.00	0	0.00	13.45	0	387	0.00%
2023/02/09	0	14.35	0	0.00	14.60	0	424	0.00%
2023/01/30	0	12.75	0	0.00	13.80	0	432	0.00%
2023/01/13	0	0.00	24	13.60	14.40	-24	469	-5.11%
2023/01/12	0	15.10	76	14.08	15.10	-76	465	-16.34%
2023/01/11	100	12.15	0	0.00	14.85	100	456	21.89%
2023/01/10	0	13.50	0	0.00	13.50	0	435	0.00%
2023/01/03	0	0.00	1	15.30	15.30	-1	439	-0.23%
2022/12/12	0	0.00	4	6.99	7.00	-4	402	-0.99%
2022/12/02	5	7.70	0	0.00	7.77	5	403	1.24%
2022/11/30	0	7.64	0	0.00	7.20	0	398	0.00%
2022/11/29	0	0.00	4	8.15	7.85	-4	394	-1.01%
2022/11/25	4	6.74	0	0.00	6.74	4	372	1.08%
2022/11/24	0	6.10	0	0.00	6.13	0	362	0.01%
2022/11/14	0	11.55	0	0.00	11.30	0	370	0.01%
2022/11/10	0	0.00	54	11.48	11.70	-54	364	-14.83%
2022/11/09	54	11.90	0	0.00	11.90	54	357	15.12%
2022/10/24	5	11.00	0	0.00	10.65	5	328	1.52%
2022/10/21	2	10.95	0	0.00	10.95	2	314	0.64%
2022/09/27	0	0.00	1	12.55	12.70	-1	293	-0.34%
2022/09/02	0.2	14.95	0	0.00	15.00	0.2	307	0.06%
2022/08/30	1	15.55	0	0.00	15.50	1	301	0.33%
2022/07/14	0	17.55	3	17.70	17.90	-3	340	-0.88%
2022/07/11	0	0.00	75	17.22	17.40	-75	344	-21.77%
2022/07/08	75	18.50	6	18.50	18.50	69	337	20.43%
2022/07/01	0	18.35	0	0.00	18.00	0	338	0.00%
2022/06/29	3	18.60	0	0.00	18.70	3	354	0.85%
2022/06/28	17	19.34	0	0.00	18.65	17	377	4.50%
2022/06/23	0	18.80	0	0.00	18.40	0	394	0.00%
2022/06/01	0	0.00	46	22.67	21.95	-46	449	-10.24%
2022/05/30	46	22.30	0	0.00	22.30	46	420	10.93%
2022/05/27	0	20.35	0	0.00	20.30	0	414	0.00%
2022/05/26	0	20.45	0	0.00	20.20	0	417	0.00%
2022/05/04	0	21.60	0	0.00	21.20	0	631	0.00%
2022/04/29	0	0.00	3	22.75	22.65	-3	641	-0.47%
2022/04/26	0	0.00	0.1	24.10	23.75	-0.1	655	-0.01%
2022/04/25	0	24.85	0	0.00	24.05	0	663	0.00%
2022/04/15	6	24.25	0	0.00	24.25	6	704	0.85%
2022/04/14	14	24.77	0	0.00	24.70	14	713	1.96%
2022/04/12	12	24.50	0	0.00	24.50	12	732	1.64%
2022/04/11	8	25.25	0	0.00	25.05	8	739	1.08%
2022/04/01	0	26.00	0	0.00	25.80	0	745	0.00%
2022/03/31	31	25.76	30	24.48	26.35	1	741	0.13%
2022/03/30	0	0.00	21	24.25	25.00	-21	725	-2.89%
2022/03/10	0	0.00	0	26.95	27.00	0	728	0.00%
2022/03/07	0.1	27.10	0	0.00	26.65	0.1	765	0.01%
2022/02/15	16	30.31	0	0.00	29.85	16	1,051	1.52%
2022/02/14	81	28.94	0	0.00	30.60	81	1,048	7.72%
2022/02/11	50	29.72	2	29.50	29.50	48	1,030	4.66%
2022/02/10	0	0.00	1	31.10	30.15	-1	1,016	-0.10%
2022/02/09	1	29.25	0	0.00	31.45	1	962	0.10%
2022/02/08	2	28.30	49	28.26	28.60	-47	919	-5.11%
2022/02/07	45	27.55	0	0.00	27.55	45	892	5.04%
2022/01/17	12	28.85	0	0.00	29.45	12	884	1.36%
2022/01/13	1	29.80	0	0.00	29.05	1	859	0.12%
2022/01/12	0	0.00	3.6	29.78	29.90	-3.6	850	-0.43%
2022/01/06	0.9	31.39	0	0.00	31.50	0.9	835	0.10%
2021/12/15	0	0.00	2	31.50	33.60	-2	813	-0.25%
2021/12/10	0	0.00	1	35.60	35.65	-1	788	-0.13%
2021/12/09	8	34.75	8	34.75	34.20	0	781	0.00%
2021/12/07	0	0.00	18	34.64	34.15	-18	777	-2.31%
2021/12/06	1	37.00	14	35.88	35.50	-13	767	-1.69%
2021/12/03	19	37.17	79	37.37	37.05	-60	753	-7.96%
2021/12/02	0	0.00	1	37.05	37.00	-1	748	-0.13%
2021/12/01	177	39.44	44	37.78	39.05	133	738	18.02%	大買/鉅額交易
2021/11/30	841	38.78	16	38.13	38.80	825	709	116.28%	大買/鉅額交易
2021/11/29	27	33.15	11	36.15	35.30	16	668	2.39%
2021/11/26	61	33.37	61	34.08	34.10	0	664	0.00%
2021/11/25	93	34.63	41	37.53	36.00	52	649	8.00%
2021/11/24	3	36.60	75.6	36.60	36.60	-72.5	587	-12.34%
2021/11/23	57.6	29.89	6.1	29.27	33.30	51.4	575	8.93%
2021/11/18	0.1	37.35	0	0.00	37.35	0.1	461	0.02%
2021/11/17	1	41.50	5	41.50	41.50	-4	464	-0.86%
2021/11/10	0	0.00	2	54.10	54.10	-2	415	-0.48%
2021/11/02	2	61.10	9	61.17	58.20	-7	445	-1.57%
2021/11/01	7	62.20	0.1	62.20	62.20	6.9	426	1.62%
2021/10/20	0	0.00	2	56.10	55.90	-2	492	-0.41%
2021/10/14	1	52.90	0	0.00	52.90	1	522	0.19%
2021/10/13	0	0.00	4.1	52.69	51.90	-4.1	534	-0.77%
2021/10/12	0	0.00	4.1	52.22	52.70	-4.1	552	-0.75%
2021/10/06	3	52.50	0	0.00	51.60	3	662	0.45%
2021/10/05	0	0.00	1	51.60	54.50	-1	677	-0.15%
2021/10/01	1	57.50	1	57.50	56.20	0	788	0.00%
2021/09/29	1	58.50	1	59.10	58.50	0	783	0.00%
2021/09/28	0	0.00	2	60.60	60.50	-2	784	-0.26%
2021/09/27	1	61.90	2	62.35	61.60	-1	784	-0.13%
2021/09/24	1	63.00	0	0.00	62.50	1	796	0.13%
2021/09/13	0	0.00	3.9	63.12	62.90	-3.9	942	-0.41%
2021/09/10	1	64.00	3	65.10	64.60	-2	974	-0.21%
2021/09/01	6	65.45	1	65.60	66.00	5	1,196	0.42%
2021/08/31	13	65.46	1	64.70	65.40	12	1,222	0.98%
2021/08/30	1	64.90	0	0.00	64.80	1	1,309	0.08%
2021/08/26	8	61.90	0	0.00	61.90	8	1,561	0.51%
2021/08/25	0	0.00	2	62.20	63.60	-2	1,728	-0.12%
2021/08/24	2	61.25	1	62.50	61.10	1	1,732	0.06%
2021/08/23	0	0.00	1	61.90	62.20	-1	1,748	-0.06%
2021/08/19	1	61.10	2	60.70	60.40	-1	1,764	-0.06%
2021/08/18	0	0.00	2	62.60	64.00	-2	1,766	-0.11%
2021/08/17	1	61.70	1	63.10	61.00	0	1,767	0.00%
2021/08/16	1	62.70	5	62.06	63.00	-4	1,765	-0.23%
2021/08/13	2	64.00	2	63.55	63.00	0	1,766	0.00%
2021/08/12	3	66.00	0	0.00	65.50	3	1,767	0.17%
2021/08/11	1	66.00	1	65.90	65.90	0	1,772	0.00%
2021/08/10	2	66.50	7	66.83	67.20	-5	1,785	-0.28%
2021/08/09	2	69.10	5	70.06	69.00	-3	1,788	-0.17%
2021/08/06	3	70.90	1	71.00	70.80	2	1,791	0.11%
2021/08/04	0	72.00	0	0.00	71.70	0	1,830	0.00%
2021/08/02	0	71.50	0	0.00	73.00	0	1,851	0.00%
2021/07/30	0	0.00	1	71.60	70.80	-1	1,849	-0.05%
2021/07/28	6	70.70	3	70.80	71.80	3	1,862	0.16%
2021/07/26	1	75.70	3	75.43	75.70	-2	1,873	-0.11%
2021/07/22	1	73.10	0	0.00	72.10	1	1,863	0.05%
2021/07/21	10	72.23	5	72.28	72.00	5	1,865	0.27%
2021/07/20	1	73.00	8	73.53	72.60	-7	1,859	-0.38%
2021/07/19	4	75.73	1	75.40	75.10	3	1,853	0.16%
2021/07/15	2	78.65	1	78.10	77.80	1	1,842	0.05%
2021/07/14	1	77.70	12	77.47	78.70	-11	1,809	-0.61%
2021/07/13	5	75.10	5	76.14	75.10	0	1,757	0.00%
2021/07/12	0	0.00	2	75.05	75.00	-2	1,737	-0.12%
2021/07/09	1	76.30	47	75.41	75.90	-46	1,731	-2.66%
2021/07/08	106	78.21	48	75.36	75.10	58	1,745	3.32%	大買/
2021/07/07	0	0.00	3	72.00	71.30	-3	1,667	-0.18%
2021/07/02	1	72.90	0	0.00	72.00	1	1,679	0.06%
2021/07/01	0	0.00	1	73.00	72.00	-1	1,686	-0.06%
2021/06/30	1	73.10	0	0.00	73.00	1	1,680	0.06%
2021/06/24	1	75.60	1	76.00	76.00	0	1,647	0.00%
2021/06/23	2	74.50	4.5	73.31	74.40	-2.5	1,619	-0.15%
2021/06/22	4	70.48	4	70.60	70.70	0	1,583	0.00%
2021/06/21	0	0.00	7	73.37	72.20	-7	1,555	-0.45%
2021/06/18	1	77.00	33	76.06	75.80	-32	1,528	-2.09%
2021/06/17	12	77.49	1	77.90	77.50	11	1,511	0.73%
2021/06/16	43	80.72	18	78.99	77.60	25	1,506	1.66%
2021/06/15	0	0.00	2	75.45	75.40	-2	1,393	-0.14%
2021/06/11	1	77.90	43	77.81	76.50	-42	1,386	-3.03%
2021/06/10	1	78.00	0	0.00	78.70	1	1,361	0.07%
2021/06/09	0	0.00	2	79.35	77.50	-2	1,346	-0.15%
2021/06/08	25	78.77	9	78.23	78.50	16	1,328	1.20%
2021/06/07	29	79.51	9	77.37	79.30	20	1,311	1.52%
2021/06/04	2	80.75	2	79.50	78.70	0	1,224	0.00%
2021/06/03	94	82.53	105	82.53	82.70	-11	1,165	-0.94%	大賣/
2021/06/02	101	78.84	75.7	78.60	80.00	25.3	972	2.60%	大買/
2021/06/01	2.5	72.80	100	72.80	72.80	-97.5	803	-12.14%
2021/05/31	30	64.26	0	0.00	66.20	30	798	3.76%
2021/05/28	0	0.00	113	60.26	60.20	-113	789	-14.32%	大賣/鉅額交易
2021/05/27	2.2	62.18	0	0.00	62.00	2.2	794	0.28%
2021/05/26	8	60.48	0	0.00	60.50	8	793	1.01%
2021/05/25	0	0.00	2	59.10	58.40	-2	793	-0.25%
2021/05/21	10	56.35	0	0.00	56.50	10	807	1.24%
2021/05/20	60	54.09	0	0.00	54.00	60	810	7.41%
2021/05/19	10	52.75	0	0.00	53.20	10	816	1.23%
2021/05/18	130	52.51	0	0.00	52.90	130	824	15.77%	大買/鉅額交易
2021/05/17	0	0.00	2	48.10	48.10	-2	814	-0.25%
2021/05/14	5	55.30	8	54.99	53.40	-3	803	-0.37%
2021/05/13	0	0.00	1	49.40	51.70	-1	794	-0.13%
2021/05/12	5	51.20	7	53.54	51.70	-2	786	-0.25%
2021/05/11	0	0.00	6	55.98	56.80	-6	764	-0.78%
2021/05/07	2	62.30	1.1	61.57	62.50	0.9	755	0.12%
2021/05/05	0	0.00	2	58.70	58.50	-2	759	-0.26%
2021/05/04	1	59.60	1	60.50	61.10	0	755	0.00%
2021/05/03	0	0.00	10	61.00	60.40	-10	738	-1.35%
2021/04/29	0	0.00	2	66.45	66.00	-2	733	-0.27%
2021/04/28	0	0.00	4	66.80	66.60	-4	747	-0.54%
2021/04/23	1	66.20	1	67.00	67.20	0	756	0.00%
2021/04/15	25	71.83	0	0.00	72.50	25	801	3.12%
2021/04/14	0	0.00	1	66.80	69.50	-1	801	-0.12%
2021/04/13	0	0.00	1	75.40	73.70	-1	794	-0.13%
2021/04/12	11	75.49	0	0.00	75.50	11	835	1.32%
2021/04/09	4	77.85	0	0.00	77.50	4	835	0.48%
2021/04/08	5.1	76.85	0	0.00	77.90	5.1	833	0.62%
2021/04/07	4	75.60	0	0.00	75.60	4	825	0.48%
2021/04/06	13	77.33	0	0.00	77.10	13	819	1.59%
2021/04/01	15	79.50	2	77.75	77.60	13	820	1.58%
2021/03/30	10	77.46	0	0.00	77.00	10	825	1.21%
2021/03/26	1	77.30	2.1	76.86	77.30	-1.1	835	-0.14%
2021/03/25	2	77.40	0	0.00	76.70	2	838	0.24%
2021/03/24	0	0.00	3	77.20	77.20	-3	839	-0.36%
2021/03/23	2	78.10	0	0.00	77.80	2	845	0.24%
2021/03/22	2	78.50	0	0.00	78.30	2	853	0.23%
2021/03/19	3	80.73	0	0.00	79.70	3	858	0.35%
2021/03/18	0	0.00	1	80.40	80.20	-1	858	-0.12%
2021/03/17	2	81.45	2	81.05	80.60	0	883	0.00%
2021/03/12	0	0.00	2	82.65	82.60	-2	978	-0.20%
2021/03/11	0	0.00	2.1	82.74	82.60	-2.1	1,002	-0.21%
2021/03/08	0	0.00	7	80.69	81.00	-7	1,088	-0.64%
2021/03/04	0	0.00	4	81.78	80.90	-4	1,204	-0.33%
2021/03/03	3	82.60	13	80.72	82.50	-10	1,303	-0.77%
2021/03/02	28	84.22	5	82.20	80.70	23	1,368	1.68%
2021/02/26	1	82.20	2	82.05	82.40	-1	1,427	-0.07%
2021/02/25	0	0.00	1	82.00	81.90	-1	1,612	-0.06%
2021/02/24	0	0.00	4	82.23	81.60	-4	1,626	-0.25%
2021/02/23	0.5	82.00	0	0.00	82.50	0.5	1,630	0.03%
2021/02/22	1	83.60	14	83.59	83.60	-13	1,643	-0.79%
2021/02/19	4.5	82.38	4	81.62	82.60	0.5	1,665	0.03%
2021/02/18	0	0.00	1	80.40	81.20	-1	1,733	-0.06%
2021/02/17	5	76.58	4.2	77.14	77.20	0.8	1,742	0.05%
2021/02/05	0	0.00	0.3	75.00	74.60	-0.3	1,752	-0.02%
2021/02/04	0	0.00	2	76.65	76.40	-2	1,782	-0.11%
2021/02/03	1	75.70	0	0.00	76.10	1	1,832	0.05%
2021/02/01	0	74.00	2	76.00	74.20	-2	1,874	-0.10%
2021/01/29	1	78.20	3	76.70	75.30	-2	1,906	-0.10%
2021/01/28	94	76.97	2	78.10	77.70	92	1,922	4.79%
2021/01/27	1	75.60	5	75.68	76.20	-4	1,923	-0.21%
2021/01/26	3	76.60	37	75.13	75.10	-34	1,948	-1.75%
2021/01/25	31	77.20	4	76.20	77.20	27	1,959	1.38%
2021/01/22	0	0.00	1	74.40	76.20	-1	2,025	-0.05%
2021/01/21	0	0.00	13	76.00	74.00	-13	2,044	-0.64%
2021/01/20	1.8	76.98	77	78.03	77.00	-75.2	2,192	-3.43%
2021/01/19	1	80.00	1	80.30	80.40	0	2,286	0.00%
2021/01/18	1	81.50	0	0.00	80.70	1	2,299	0.04%
2021/01/15	0	0.00	12	82.10	81.10	-12	2,352	-0.51%
2021/01/14	14	83.19	6	82.50	83.00	8	2,461	0.32%
2021/01/13	1	81.40	1	82.40	81.40	0	2,538	0.00%
2021/01/12	1	80.50	1	81.00	80.30	0	2,539	0.00%
2021/01/11	1	83.10	5	82.34	82.70	-4	2,545	-0.16%
2021/01/08	0	0.00	9	86.66	86.00	-9	2,531	-0.36%
2021/01/07	3	87.50	10.1	88.36	87.50	-7.1	2,527	-0.28%
2021/01/06	0	0.00	20	90.55	88.20	-20	2,538	-0.79%
2021/01/05	34	91.94	6	88.87	92.30	28	2,520	1.11%
2021/01/04	6	88.70	2.3	87.39	87.50	3.7	2,483	0.15%
2020/12/31	3	87.20	1	87.40	86.50	2	2,478	0.08%
2020/12/30	1	87.00	0	0.00	86.60	1	2,478	0.04%
2020/12/29	1	86.00	1	86.20	86.30	0	2,481	0.00%
2020/12/28	0	0.00	1	87.30	86.90	-1	2,481	-0.04%
2020/12/25	2	88.20	0	0.00	87.50	2	2,487	0.08%
2020/12/24	1	86.10	2	86.00	85.60	-1	2,496	-0.04%
2020/12/23	2	85.60	3	85.50	85.40	-1	2,511	-0.04%
2020/12/22	0	0.00	1	85.80	85.20	-1	2,529	-0.04%
2020/12/18	0	0.00	1	88.29	87.20	-1	2,536	-0.04%
2020/12/17	0	0.00	31	88.18	87.60	-31	2,541	-1.22%
2020/12/16	34	89.04	0	0.00	88.80	34	2,542	1.34%
2020/12/15	0	0.00	8	86.50	86.30	-8	2,534	-0.32%
2020/12/14	3	88.40	0	0.00	87.90	3	2,528	0.12%
2020/12/11	1	87.00	9.2	87.44	87.00	-8.2	2,528	-0.32%
2020/12/10	1	89.80	8	89.91	89.80	-7	2,511	-0.28%
2020/12/09	3	92.20	23	93.06	91.70	-20	2,504	-0.80%
2020/12/08	21	96.32	2	95.45	94.30	19	2,471	0.77%
2020/12/07	0	0.00	8	93.84	93.50	-8	2,471	-0.32%
2020/12/03	1	97.20	11	96.93	96.30	-10	2,469	-0.40%
2020/12/02	6	98.22	2	99.60	97.80	4	2,457	0.16%
2020/12/01	0	0.00	26	97.38	97.50	-26	2,423	-1.07%
2020/11/30	14	100.81	41	99.83	98.10	-27	2,393	-1.13%
2020/11/27	49.2	98.69	102	97.36	97.90	-52.8	2,329	-2.27%	大賣/
2020/11/26	25	96.61	8.2	95.76	95.80	16.8	2,241	0.75%
2020/11/25	20	93.79	147	95.24	93.50	-127	2,214	-5.73%	大賣/鉅額交易
2020/11/24	240	97.11	14	95.82	95.60	226	2,168	10.42%	大買/鉅額交易
2020/11/23	3	90.70	1	90.00	91.00	2	1,990	0.10%
2020/11/20	0	0.00	11	89.47	89.30	-11	1,985	-0.55%
2020/11/19	3	90.30	9	90.44	89.40	-6	1,999	-0.30%
2020/11/18	7	91.20	8	90.71	90.50	-1	2,034	-0.05%
2020/11/17	13	90.82	233.4	90.94	90.10	-220.4	2,117	-10.41%	大賣/鉅額交易
2020/11/16	113	89.54	4	89.50	89.30	109	2,069	5.27%	大買/鉅額交易
2020/11/13	1	87.00	10	87.60	88.00	-9	2,059	-0.44%
2020/11/12	2	89.40	24	90.30	88.90	-22	2,061	-1.07%
2020/11/11	39	91.01	29	89.56	91.00	10	2,066	0.48%
2020/11/10	15	90.49	11	90.28	88.20	4	2,021	0.20%
2020/11/09	5	88.76	38	88.81	88.60	-33	2,007	-1.64%
2020/11/06	33	89.40	29	88.70	89.50	4	2,005	0.20%
2020/11/05	17	88.52	9.1	88.64	87.20	7.9	1,980	0.40%
2020/11/04	10	89.44	19	88.67	88.60	-9	1,972	-0.46%
2020/11/03	15	88.97	6	88.00	88.00	9	1,970	0.46%
2020/11/02	2	86.80	19	86.98	86.30	-17	1,976	-0.86%
2020/10/30	38	90.30	12	90.24	86.60	26	1,991	1.31%
2020/10/29	49	88.19	75	87.81	87.40	-26	1,963	-1.32%
2020/10/28	20	90.97	147.8	92.14	89.80	-127.8	1,959	-6.52%	大賣/鉅額交易
2020/10/27	332.4	91.37	145.7	88.61	92.60	186.6	1,815	10.28%	大買/大賣/鉅額交易
2020/10/26	2	84.65	128	84.77	84.20	-126	1,758	-7.16%	大賣/鉅額交易
2020/10/23	21	87.98	5	89.36	86.40	16	1,761	0.91%
2020/10/22	122	87.85	47	88.81	87.70	75	1,731	4.33%	大買/
2020/10/21	147	89.47	8	88.35	91.50	139	1,649	8.43%	大買/鉅額交易
2020/10/20	1	83.20	35	83.41	83.20	-34	1,599	-2.13%
2020/10/19	47	84.84	10	82.93	84.50	37	1,622	2.28%
2020/10/16	32	82.19	2	82.20	81.40	30	1,629	1.84%
2020/10/15	34	81.46	31	82.25	81.90	3	1,662	0.18%
2020/10/14	36	82.06	4	82.63	82.40	32	1,698	1.88%
2020/10/13	4	77.43	16.6	78.04	78.70	-12.6	1,753	-0.72%
2020/10/12	9	80.47	9.1	80.62	79.80	-0.1	1,803	-0.01%
2020/10/08	2	83.05	14	83.42	82.70	-12	1,849	-0.65%
2020/10/07	16	84.14	5	83.48	83.10	11	1,927	0.57%
2020/10/06	7	85.23	11	84.65	83.50	-4	2,088	-0.19%
2020/10/05	10	85.56	6	84.47	84.40	4	2,314	0.17%
2020/09/30	7	84.77	28	83.38	84.60	-21	2,529	-0.83%
2020/09/29	23	84.11	28.3	83.23	83.10	-5.3	2,575	-0.21%
2020/09/28	30	81.07	7	80.79	81.20	23	2,655	0.87%
2020/09/25	15	79.30	17	78.22	77.50	-2	2,675	-0.07%
2020/09/24	10	81.81	7	81.37	81.50	3	2,683	0.11%
2020/09/23	0	0.00	1	83.60	83.70	-1	2,725	-0.04%
2020/09/22	7	84.91	32	85.21	84.40	-25	2,810	-0.89%
2020/09/21	6	86.62	7	86.81	86.00	-1	2,808	-0.04%
2020/09/18	2	89.25	13	88.92	88.80	-11	2,815	-0.39%
2020/09/17	3	89.33	7	88.81	89.20	-4	2,832	-0.14%
2020/09/16	8	88.70	18	88.85	88.60	-10	2,838	-0.35%
2020/09/15	13	88.99	26	88.47	88.60	-13	2,849	-0.46%
2020/09/14	45	87.70	5	88.32	87.90	40	2,854	1.40%
2020/09/11	5	84.72	5	84.44	84.30	0	2,881	0.00%
2020/09/10	16	85.58	28	86.73	86.20	-12	2,884	-0.42%
2020/09/09	29	86.07	6	85.65	87.80	23	2,882	0.80%
2020/09/08	3	83.23	6	83.62	84.00	-3	2,880	-0.10%
2020/09/07	5	87.10	10	86.08	85.80	-5	2,887	-0.17%
2020/09/04	6	87.55	10	88.16	88.60	-4	2,900	-0.14%
2020/09/03	0	0.00	1	92.10	90.90	-1	2,896	-0.03%
2020/09/02	2	90.30	16	90.28	90.20	-14	2,901	-0.48%
2020/09/01	11	90.08	11	91.11	90.00	0	2,914	0.00%
2020/08/31	27	92.49	14	92.56	91.80	13	2,966	0.44%
2020/08/28	7.1	101.32	3	100.83	102.50	4.1	2,950	0.14%
2020/08/27	6	100.57	0	0.00	100.00	6	2,950	0.20%
2020/08/26	7	100.79	0	0.00	100.00	7	2,986	0.23%
2020/08/25	4	99.33	1	99.90	99.30	3	3,002	0.10%
2020/08/24	16	100.96	19	99.74	100.00	-3	2,985	-0.10%
2020/08/21	29	100.69	54	100.08	99.00	-25	2,948	-0.85%
2020/08/20	3	112.33	9	112.28	110.00	-6	2,859	-0.21%
2020/08/19	2	123.50	9	122.78	122.00	-7	2,890	-0.24%
2020/08/18	17	124.71	70	125.78	124.00	-53	2,890	-1.83%
2020/08/17	58	127.90	9	127.50	127.00	49	2,886	1.70%
2020/08/14	15	124.10	6	122.17	124.00	9	2,891	0.31%
2020/08/13	3	123.50	22	126.64	123.00	-19	2,927	-0.65%
2020/08/12	31	124.47	35	122.63	125.50	-4	2,966	-0.13%
2020/08/11	35	125.94	13	123.65	123.00	22	2,976	0.74%
2020/08/10	1	122.50	6	123.42	123.00	-5	2,988	-0.17%
2020/08/07	1	124.50	7	125.50	124.50	-6	2,999	-0.20%
2020/08/06	3	129.17	3	127.50	126.00	0	3,004	0.00%
2020/08/05	15	129.10	31	129.76	127.50	-16	2,999	-0.53%
2020/08/04	28	129.91	4	130.63	130.00	24	3,005	0.80%
2020/08/03	1	129.50	17	129.47	126.00	-16	2,984	-0.54%
2020/07/31	25	128.50	21	127.60	128.00	4	2,971	0.13%
2020/07/30	24	126.90	6	124.08	127.50	18	2,976	0.60%
2020/07/29	14	122.43	3	121.50	122.50	11	3,026	0.36%
2020/07/28	2	119.00	3	121.33	118.50	-1	3,108	-0.03%
2020/07/27	5	122.70	1	119.50	123.00	4	3,246	0.12%
2020/07/24	11	125.14	21	123.90	121.50	-10	3,269	-0.31%
2020/07/23	8	127.94	22	127.57	127.50	-14	3,295	-0.42%
2020/07/22	2	129.50	4	129.25	128.00	-2	3,290	-0.06%
2020/07/21	27	128.85	4	128.75	128.00	23	3,273	0.70%
2020/07/20	9	126.50	4	126.75	128.00	5	3,256	0.15%
2020/07/17	15	130.37	36	130.58	130.00	-21	3,238	-0.65%
2020/07/16	29	137.93	74	138.35	136.50	-45	3,206	-1.40%
2020/07/15	48	136.84	13	137.00	137.00	35	3,169	1.10%
2020/07/14	17	139.76	39	138.50	134.00	-22	3,153	-0.70%
2020/07/13	31	142.39	242	141.61	140.00	-211	3,100	-6.81%	大賣/鉅額交易
2020/07/10	92	138.43	101	136.62	139.00	-9	2,981	-0.30%	大賣/
2020/07/09	154	132.43	79	132.61	135.00	75	2,772	2.70%	大買/
2020/07/08	142	124.98	26	122.67	125.50	116	2,593	4.47%	大買/鉅額交易
2020/07/07	35	125.03	49	123.71	122.00	-14	2,561	-0.55%
2020/07/06	31	121.98	10	121.00	122.00	21	2,554	0.82%
2020/07/03	0	0.00	23	120.74	118.50	-23	2,641	-0.87%
2020/07/02	54	120.53	34	119.32	120.50	20	2,663	0.75%
2020/07/01	81	119.75	42	118.96	117.50	39	2,642	1.48%
2020/06/30	11	112.00	11	112.00	112.00	0	2,597	0.00%
2020/06/29	30	112.23	22	111.45	111.00	8	2,654	0.30%
2020/06/24	16	115.13	36	115.26	114.50	-20	2,672	-0.75%
2020/06/23	4	115.13	57	114.54	114.00	-53	2,723	-1.95%
2020/06/22	4	118.25	3	117.50	115.50	1	2,758	0.04%
2020/06/19	16	115.97	14	116.21	116.50	2	2,805	0.07%
2020/06/18	25	115.64	26	115.92	116.50	-1	2,822	-0.04%
2020/06/17	18	112.25	3	112.67	111.50	15	2,795	0.54%
2020/06/16	209	110.40	17	111.50	113.00	192	2,838	6.76%	大買/鉅額交易
2020/06/15	9	109.28	64	108.90	109.00	-55	2,864	-1.92%
2020/06/12	8	109.44	176	109.19	111.50	-168	2,897	-5.80%	大賣/鉅額交易
2020/06/11	13	115.35	14	115.89	113.50	-1	2,922	-0.03%
2020/06/10	10	120.05	4	119.00	119.00	6	2,949	0.20%
2020/06/09	1	122.50	1	120.50	120.00	0	2,968	0.00%
2020/06/08	34	122.07	31	122.90	121.00	3	3,015	0.10%
2020/06/05	58	125.30	20	124.20	123.50	38	3,019	1.26%
2020/06/04	12	122.92	11	122.45	123.00	1	2,981	0.03%
2020/06/03	7	122.14	11	122.05	122.00	-4	2,975	-0.13%
2020/06/02	16	121.88	21	119.71	121.50	-5	2,959	-0.17%
2020/06/01	78	119.32	17	118.32	119.50	61	2,930	2.08%
2020/05/29	9	116.94	0	0.00	116.50	9	2,915	0.31%
2020/05/28	2	117.50	98	117.05	116.00	-96	2,953	-3.25%
2020/05/27	12	118.42	14	120.21	118.00	-2	2,975	-0.07%
2020/05/26	33	124.68	23	123.85	120.50	10	3,034	0.33%
2020/05/25	7	117.79	2	117.00	117.50	5	2,996	0.17%
2020/05/22	5	120.50	14	120.89	117.50	-9	3,010	-0.30%
2020/05/21	4	121.25	36	120.97	121.00	-32	3,010	-1.06%
2020/05/20	21	117.83	40	118.45	117.00	-19	2,981	-0.64%
2020/05/19	140	116.89	14	115.69	119.50	126	2,970	4.24%	大買/鉅額交易
2020/05/18	5	110.80	115	110.18	109.00	-110	2,966	-3.71%	大賣/鉅額交易
2020/05/15	7	117.86	17	117.79	115.50	-10	3,000	-0.33%
2020/05/14	14	119.50	22	121.89	118.00	-8	3,077	-0.26%
2020/05/13	36	122.40	15	122.93	123.00	21	3,242	0.65%
2020/05/12	13	125.65	46	125.71	122.50	-33	3,246	-1.02%
2020/05/11	68	127.13	12	126.42	126.00	56	3,262	1.72%
2020/05/08	100	124.81	2	125.00	125.00	98	3,250	3.01%
2020/05/07	5	124.00	1	125.00	124.00	4	3,261	0.12%
2020/05/06	14	124.68	26	125.75	123.00	-12	3,265	-0.37%
2020/05/05	49	126.94	166	130.11	125.50	-117	3,278	-3.57%	大賣/鉅額交易
2020/05/04	25	125.16	106	125.93	126.00	-81	3,206	-2.53%	大賣/
2020/04/30	283	127.50	30	128.27	128.50	253	3,150	8.03%	大買/鉅額交易
2020/04/29	3	118.00	1	117.00	117.00	2	3,053	0.07%
2020/04/28	4	114.88	18	114.39	116.50	-14	3,075	-0.46%
2020/04/27	12	112.92	11	112.55	112.50	1	3,037	0.03%
2020/04/23	13	112.96	21	112.69	111.50	-8	3,018	-0.27%
2020/04/22	18	112.03	1	108.50	113.00	17	3,012	0.56%
2020/04/21	5	112.90	16	113.13	110.00	-11	3,019	-0.36%
2020/04/20	7	115.21	1	115.00	115.00	6	3,011	0.20%
2020/04/17	7	113.43	102	111.95	112.50	-95	3,050	-3.11%	大賣/
2020/04/16	6	114.50	20	114.78	114.50	-14	3,047	-0.46%
2020/04/15	118	113.89	8	113.44	114.50	110	3,042	3.62%	大買/鉅額交易
2020/04/14	5	112.90	0	0.00	112.50	5	3,027	0.17%
2020/04/13	12	112.21	4	112.50	110.00	8	3,083	0.26%
2020/04/09	12	114.92	4	114.00	112.00	8	3,091	0.26%
2020/04/08	13	109.73	28	106.89	112.00	-15	3,033	-0.49%
2020/04/07	6	104.33	86	103.56	104.00	-80	2,984	-2.68%
2020/04/06	7	99.94	5	100.28	101.50	2	3,061	0.07%
2020/04/01	35	98.50	7	97.87	99.40	28	3,057	0.92%
2020/03/31	56	98.91	4	100.60	98.00	52	3,053	1.70%
2020/03/30	3	96.10	3	96.97	97.00	0	3,025	0.00%
2020/03/27	16	99.69	7	97.29	94.50	9	3,025	0.30%
2020/03/26	8.7	91.99	9	91.60	93.50	-0.3	2,976	-0.01%
2020/03/25	12	91.18	9	92.70	92.40	3	2,958	0.10%
2020/03/24	3	86.13	2	85.00	85.40	1	2,921	0.03%
2020/03/23	1	81.00	2	78.95	80.80	-1	2,944	-0.03%
2020/03/20	36	86.13	33	86.47	85.50	3	2,987	0.10%
2020/03/19	5	83.24	4	83.00	80.40	1	3,011	0.03%
2020/03/18	9	90.83	16	91.08	89.30	-7	2,982	-0.23%
2020/03/17	9	92.38	15	93.37	88.10	-6	2,957	-0.20%
2020/03/16	3	102.83	7	102.66	97.70	-4	2,934	-0.14%
2020/03/13	4	107.13	2	106.50	108.50	2	2,943	0.07%
2020/03/12	7	118.71	15	122.10	118.00	-8	2,932	-0.27%
2020/03/11	9	134.17	8.1	133.66	131.00	0.9	2,915	0.03%
2020/03/10	8	133.81	18	132.00	138.50	-10	2,906	-0.34%
2020/03/06	2	139.25	2	141.50	140.00	0	2,915	0.00%
2020/03/05	0	0.00	6	143.33	143.00	-6	2,941	-0.20%
2020/03/04	9	140.33	6	139.92	140.00	3	2,960	0.10%
2020/03/03	6	143.67	22	142.93	140.00	-16	2,977	-0.54%
2020/03/02	29	136.45	1	139.00	137.50	28	2,953	0.95%
2020/02/27	10	139.60	11	139.82	134.00	-1	2,944	-0.03%
2020/02/26	12	149.17	5	148.80	147.00	7	2,888	0.24%
2020/02/25	11	146.68	6	146.33	148.00	5	2,905	0.17%
2020/02/24	6	146.83	80	145.71	146.50	-74	2,957	-2.50%
2020/02/21	10	148.50	12	148.58	148.50	-2	3,071	-0.07%
2020/02/20	19	152.84	76	152.97	150.00	-57	3,273	-1.74%
2020/02/19	56	151.23	30	152.15	151.50	26	3,283	0.79%
2020/02/18	21	153.17	90	154.39	150.00	-69	3,318	-2.08%
2020/02/17	21	154.14	155	154.62	152.50	-134	3,354	-3.99%	大賣/鉅額交易
2020/02/14	419	155.73	122	155.06	156.50	297	3,276	9.07%	大買/大賣/鉅額交易
2020/02/13	0	0.00	14	145.32	142.50	-14	3,117	-0.45%
2020/02/12	12	144.92	14	143.50	144.50	-2	3,137	-0.06%
2020/02/11	16	140.22	7	138.93	140.50	9	3,168	0.28%
2020/02/10	8	138.63	1.9	138.52	138.00	6.1	3,288	0.18%
2020/02/07	1	136.50	18	137.53	136.50	-17	3,334	-0.51%
2020/02/06	17	139.47	4	139.13	140.00	13	3,373	0.39%
2020/02/05	0	0.00	6	134.33	134.50	-6	3,388	-0.18%
2020/02/04	24	135.56	3	136.33	136.50	21	3,430	0.61%
2020/02/03	12	124.13	19	123.55	129.50	-7	3,456	-0.20%
2020/01/31	9	135.56	26	134.56	134.50	-17	3,435	-0.49%
2020/01/30	10	143.10	4	144.38	143.00	6	3,504	0.17%
2020/01/20	3	158.50	0	0.00	158.50	3	3,662	0.08%
2020/01/17	3	158.00	35	158.00	158.00	-32	3,732	-0.86%
2020/01/16	11	158.77	22	158.68	159.00	-11	3,841	-0.29%
2020/01/15	16	158.66	3	158.33	158.50	13	4,035	0.32%
2020/01/14	6	155.00	101	155.86	155.50	-95	4,339	-2.19%	大賣/
2020/01/13	17	159.06	11	157.00	157.00	6	4,409	0.14%
2020/01/10	11	154.32	6	154.08	153.50	5	4,410	0.11%
2020/01/09	10	158.00	1	158.50	157.00	9	4,423	0.20%
2020/01/08	3	156.00	3	155.67	155.50	0	4,466	0.00%
2020/01/07	13	160.15	10	160.80	158.00	3	4,494	0.07%
2020/01/06	1	169.00	5	170.30	167.50	-4	4,507	-0.09%
2020/01/03	12	175.17	3	173.50	172.00	9	4,537	0.20%
2020/01/02	4	175.63	7	175.64	174.50	-3	4,608	-0.07%
2019/12/31	16	177.28	134	179.72	175.50	-118	4,676	-2.52%	大賣/鉅額交易
2019/12/30	127	176.76	29	175.69	178.00	98	4,668	2.10%	大買/
2019/12/27	14	169.36	1	167.00	168.00	13	4,575	0.28%
2019/12/26	5	165.80	6	165.58	166.00	-1	4,586	-0.02%
2019/12/25	6	168.42	11.1	167.73	166.50	-5.1	4,599	-0.11%
2019/12/24	1	166.50	5	167.10	166.50	-4	4,654	-0.09%
2019/12/23	2	174.50	5	172.70	170.00	-3	4,694	-0.06%
2019/12/20	2	176.25	1	176.00	173.00	1	4,753	0.02%
2019/12/19	0	0.00	13	175.35	174.00	-13	4,904	-0.27%
2019/12/18	19	175.58	66	176.62	174.50	-47	4,899	-0.96%
2019/12/17	31	177.13	44	176.48	177.00	-13	4,897	-0.27%
2019/12/16	61	173.59	13	175.77	174.50	48	4,924	0.97%
2019/12/13	2	169.75	10	170.65	168.50	-8	4,909	-0.16%
2019/12/12	17	171.53	1	171.50	169.50	16	4,931	0.32%
2019/12/11	3	169.83	9	171.11	169.50	-6	5,026	-0.12%
2019/12/10	15	172.23	11	172.91	172.50	4	5,130	0.08%
2019/12/09	12	170.50	8	169.38	168.50	4	5,194	0.08%
2019/12/06	12	170.33	5	168.10	168.00	7	5,392	0.13%
2019/12/05	32	169.89	9	170.00	170.50	23	5,436	0.42%
2019/12/04	31	167.16	9	167.00	167.50	22	5,521	0.40%
2019/12/03	9	169.17	6	167.58	166.50	3	5,579	0.05%
2019/12/02	3	165.33	16	169.53	166.50	-13	5,669	-0.23%
2019/11/29	1	172.00	11	171.41	170.00	-10	5,910	-0.17%
2019/11/28	12	177.38	2	176.75	175.00	10	6,009	0.17%
2019/11/27	5	177.20	7.1	176.38	174.00	-2.1	6,080	-0.04%
2019/11/26	10.5	176.10	0	0.00	176.50	10.5	6,067	0.17%
2019/11/25	10.2	174.18	1	173.00	174.00	9.2	6,050	0.15%
2019/11/22	1	170.00	13.7	171.39	171.50	-12.7	6,041	-0.21%
2019/11/21	23	171.39	9	167.67	174.00	14	6,041	0.23%
2019/11/20	9.1	175.62	32	174.88	171.00	-22.9	6,039	-0.38%
2019/11/19	207	175.17	196	174.13	179.00	11	5,989	0.18%	大買/大賣/
2019/11/18	15	187.10	23	188.15	187.00	-8	5,801	-0.14%
2019/11/15	34	186.68	6	187.67	188.50	28	5,855	0.48%
2019/11/14	18	180.94	32	177.53	181.50	-14	5,852	-0.24%
2019/11/13	22.2	184.70	2	185.00	184.50	20.2	5,778	0.35%
2019/11/12	40	184.31	1	185.00	185.00	39	5,781	0.67%
2019/11/11	21	184.62	6	181.08	182.00	15	5,786	0.26%
2019/11/08	11	186.32	56	186.78	184.00	-45	5,776	-0.78%
2019/11/07	10	180.40	141	181.44	185.00	-131	5,734	-2.28%	大賣/鉅額交易
2019/11/06	10	189.50	7	191.36	187.50	3	5,655	0.05%
2019/11/05	5	196.40	31	194.61	194.50	-26	5,610	-0.46%
2019/11/04	47	195.76	14	194.89	196.50	33	5,611	0.59%
2019/11/01	23.2	193.13	20	192.48	196.50	3.2	5,604	0.06%
2019/10/31	36	196.33	29	193.71	190.50	7	5,581	0.13%
2019/10/30	17.8	191.75	15	191.50	195.00	2.8	5,531	0.05%
2019/10/29	40	194.84	110	193.80	191.50	-70	5,533	-1.27%	大賣/
2019/10/28	79	199.16	54	197.42	193.00	25	5,479	0.46%
2019/10/25	18.3	195.95	45	195.59	195.00	-26.8	5,349	-0.50%
2019/10/24	221	197.29	74	196.28	196.00	147	5,324	2.76%	大買/鉅額交易
2019/10/23	62	198.48	86	197.71	194.00	-24	5,301	-0.45%
2019/10/22	272	191.65	121	189.61	196.50	151	5,123	2.95%	大買/大賣/鉅額交易
2019/10/21	51.5	178.74	23	179.91	179.00	28.5	4,857	0.59%
2019/10/18	36.4	178.29	9	179.22	176.00	27.4	4,836	0.57%
2019/10/17	25.4	175.63	2	177.75	178.00	23.4	4,796	0.49%
2019/10/16	5	175.50	21	176.57	174.00	-16	4,810	-0.33%
2019/10/15	12	177.96	44	177.33	175.50	-32	4,806	-0.67%
2019/10/14	25	178.22	14	177.57	179.50	11	4,817	0.23%
2019/10/09	47	174.39	10	174.40	173.00	37	4,832	0.77%
2019/10/08	28	177.55	19	176.95	173.50	9	4,913	0.18%
2019/10/07	17	175.38	32	173.13	173.00	-15	4,865	-0.31%
2019/10/04	33	169.98	33	171.92	169.00	0	4,863	0.00%
2019/10/03	12	167.08	9	166.78	168.00	3	4,953	0.06%
2019/10/02	10	166.40	32	163.75	166.50	-22	5,106	-0.43%
2019/10/01	17	164.85	82	163.12	164.50	-65	5,130	-1.27%
2019/09/27	31	168.61	93	167.09	163.50	-62	5,193	-1.19%
2019/09/26	50	171.23	108	173.35	171.00	-58	5,321	-1.09%	大賣/
2019/09/25	26	177.08	26	176.79	175.50	0	5,512	0.00%
2019/09/24	117.1	180.28	57	177.66	180.50	60.1	5,552	1.08%	大買/
2019/09/23	8.3	171.36	14	172.39	172.50	-5.7	5,445	-0.10%
2019/09/20	17	171.79	8	171.94	170.50	9	5,540	0.16%
2019/09/19	116	171.02	25	171.30	170.50	91	5,627	1.62%	大買/
2019/09/18	24.4	176.83	14	177.50	175.00	10.4	5,643	0.18%
2019/09/17	15.2	175.63	87	175.24	176.00	-71.8	5,776	-1.24%
2019/09/16	80.1	180.14	93	178.17	175.50	-12.9	5,984	-0.22%
2019/09/12	88.3	177.78	30	177.33	175.00	58.3	6,008	0.97%
2019/09/11	85	175.38	20	175.70	176.50	65	5,898	1.10%
2019/09/10	55.3	175.46	288	177.65	171.00	-232.8	5,822	-4.00%	大賣/鉅額交易
2019/09/09	402.1	171.55	284	170.68	173.00	118.1	5,611	2.10%	大買/大賣/鉅額交易
2019/09/06	94	165.91	122	168.05	166.50	-28	5,524	-0.51%	大賣/
2019/09/05	104	172.23	33	172.23	171.00	71	5,439	1.31%	大買/
2019/09/04	17.1	174.42	59.6	174.45	175.00	-42.5	5,365	-0.79%
2019/09/03	147	173.97	77	173.93	171.50	70	5,263	1.33%	大買/
2019/09/02	105	167.19	140	166.91	171.50	-35	5,011	-0.70%	大買/大賣/
2019/08/30	160.1	156.08	30	156.57	156.00	130.1	4,977	2.62%	大買/鉅額交易
2019/08/28	6	144.75	1.4	145.28	144.00	4.6	4,898	0.09%
2019/08/27	3	144.67	11	146.14	144.00	-8	4,907	-0.16%
2019/08/26	14	144.29	5	143.80	143.00	9	5,023	0.18%
2019/08/23	277	149.88	40	151.05	149.50	237	5,007	4.73%	大買/鉅額交易
2019/08/22	19	158.92	14	159.00	156.00	5	4,964	0.10%
2019/08/21	3	155.50	10	155.60	155.00	-7	4,919	-0.14%
2019/08/20	23	157.54	15	156.47	156.00	8	4,926	0.16%
2019/08/19	28	151.95	25	149.48	152.50	3	4,892	0.06%
2019/08/16	11	145.50	13	146.69	144.00	-2	4,933	-0.04%
2019/08/15	12	141.75	22	142.75	145.00	-10	5,060	-0.20%
2019/08/14	12	146.54	15	148.60	145.00	-3	5,128	-0.06%
2019/08/13	8	145.56	8	145.75	143.50	0	5,128	0.00%
2019/08/12	6	146.42	6	144.42	145.00	0	5,192	0.00%
2019/08/08	30	145.25	24	144.48	146.50	6	5,320	0.11%
2019/08/07	7	141.07	5	143.50	137.50	2	5,285	0.04%
2019/08/06	7	134.00	16	138.38	140.00	-9	5,281	-0.17%
2019/08/05	2	137.50	80	138.68	135.50	-78	5,243	-1.49%
2019/08/02	5	144.60	9	146.67	144.00	-4	5,216	-0.08%
2019/08/01	5	150.20	13	150.08	150.00	-8	5,217	-0.15%
2019/07/31	35	148.39	12	149.96	150.00	23	5,220	0.44%
2019/07/30	42	151.19	23	152.00	147.00	19	5,179	0.37%
2019/07/29	18	164.92	70	164.15	162.00	-52	5,102	-1.02%
2019/07/26	71	176.49	28	175.98	176.50	43	5,062	0.85%
2019/07/25	36	174.94	11	174.68	175.00	25	5,026	0.50%
2019/07/24	4	170.63	20	170.05	169.50	-16	4,945	-0.32%
2019/07/23	21	171.74	26	172.60	169.50	-5	4,940	-0.10%
2019/07/22	31	169.27	42	165.19	170.50	-11	4,891	-0.22%
2019/07/19	15	161.57	3	162.50	162.00	12	4,827	0.25%
2019/07/18	19	162.68	16	163.66	160.00	3	4,866	0.06%
2019/07/17	20	167.75	35	169.76	167.00	-15	4,839	-0.31%
2019/07/16	20	169.03	8	168.00	167.50	12	4,821	0.25%
2019/07/15	43	163.74	98	164.54	165.00	-55	4,808	-1.14%
2019/07/12	52	172.92	98	174.43	170.00	-46	4,776	-0.96%
2019/07/11	82	170.68	34	170.41	171.00	48	4,662	1.03%
2019/07/10	75	170.35	61	169.67	170.00	14	4,610	0.30%
2019/07/09	59	172.64	30	172.17	172.50	29	4,548	0.64%
2019/07/08	138	179.00	168	173.49	169.50	-30	4,414	-0.68%	大買/大賣/
2019/07/05	10	185.85	12	186.00	188.00	-2	4,277	-0.05%
2019/07/04	59	186.33	48	185.89	185.50	11	4,261	0.26%
2019/07/03	58	184.92	89	185.03	188.50	-31	4,188	-0.74%
2019/07/02	75	183.17	87	183.98	183.00	-12	4,019	-0.30%
2019/07/01	68	169.68	40	169.05	173.00	28	3,815	0.73%
2019/06/28	31	158.39	33	159.20	157.50	-2	3,804	-0.05%
2019/06/27	124	157.47	132	158.68	162.00	-8	3,855	-0.21%	大買/大賣/
2019/06/26	72	155.23	68.2	154.53	155.00	3.8	3,811	0.10%
2019/06/25	77	154.72	38	156.51	152.50	39	3,751	1.04%
2019/06/24	61	152.49	244	150.72	159.00	-183	3,816	-4.80%	大賣/鉅額交易
2019/06/21	282	149.63	115	151.04	148.50	167	3,871	4.31%	大買/大賣/鉅額交易
2019/06/20	63	138.95	18	139.44	144.00	45	3,810	1.18%
2019/06/19	3	132.33	5	131.60	131.00	-2	3,820	-0.05%
2019/06/18	12	131.04	9	130.44	129.00	3	3,803	0.08%
2019/06/17	16	126.63	26	125.02	127.50	-10	3,762	-0.27%
2019/06/14	6	125.08	5	126.20	123.50	1	3,766	0.03%
2019/06/13	22	126.66	18	127.67	125.50	4	3,802	0.11%
2019/06/12	6	125.17	9	124.67	125.00	-3	3,807	-0.08%
2019/06/11	12	125.04	30	124.53	124.50	-18	3,840	-0.47%
2019/06/10	22	123.52	142	123.24	123.00	-120	3,827	-3.14%	大賣/鉅額交易
2019/06/06	27	124.67	26	123.71	122.50	1	3,831	0.03%
2019/06/05	4	138.75	1	137.50	133.00	3	3,739	0.08%
2019/06/04	5	135.70	6	137.33	136.00	-1	3,731	-0.03%
2019/06/03	7	137.29	24	137.50	137.00	-17	3,732	-0.46%
2019/05/31	76	142.51	78	142.20	140.50	-2	3,735	-0.05%
2019/05/30	34	138.40	12	136.88	138.50	22	3,615	0.61%
2019/05/29	11	137.91	22	138.61	136.50	-11	3,629	-0.30%
2019/05/28	17	136.12	20	136.65	138.00	-3	3,654	-0.08%
2019/05/27	23	138.50	19	140.08	137.50	4	3,633	0.11%
2019/05/24	39	139.78	52	140.62	137.00	-13	3,618	-0.36%
2019/05/23	72	138.83	64	137.82	142.00	8	3,580	0.22%
2019/05/22	52	141.71	70	141.59	134.50	-18	3,579	-0.50%
2019/05/21	50	134.60	19	135.03	140.00	31	3,466	0.89%
2019/05/20	59	128.81	17	130.03	127.50	42	3,393	1.24%
2019/05/17	136	133.69	32	135.69	132.00	104	3,379	3.08%	大買/鉅額交易
2019/05/16	154	129.86	159	132.47	133.00	-5	3,300	-0.15%	大買/大賣/
2019/05/15	17	126.24	8	127.31	126.50	9	3,204	0.28%
2019/05/14	6	116.67	1	115.00	121.00	5	3,220	0.16%
2019/05/13	0	0.00	5	130.30	123.50	-5	3,265	-0.15%
2019/05/10	13	132.00	8	131.00	132.00	5	3,303	0.15%
2019/05/09	12	134.13	19	133.82	129.00	-7	3,318	-0.21%
2019/05/08	10	132.40	3	132.00	136.50	7	3,383	0.21%
2019/05/07	44	132.84	1	133.00	131.50	43	3,404	1.26%
2019/05/06	3	129.67	7	132.07	129.50	-4	3,417	-0.12%
2019/05/03	6	137.25	27	135.65	136.50	-21	3,401	-0.62%
2019/05/02	20	135.63	5	135.00	136.50	15	3,395	0.44%
2019/04/30	1	130.00	9	129.22	131.50	-8	3,390	-0.24%
2019/04/29	10	130.20	25	133.02	129.50	-15	3,393	-0.44%
2019/04/26	19	136.76	2	136.00	135.00	17	3,399	0.50%
2019/04/25	7	139.64	23	138.52	139.50	-16	3,382	-0.47%
2019/04/24	27	142.31	4	140.63	140.00	23	3,372	0.68%
2019/04/23	9	136.94	6	137.42	137.00	3	3,316	0.09%
2019/04/22	8	140.06	8	141.94	141.00	0	3,285	0.00%
2019/04/19	9	144.72	87	146.18	143.00	-78	3,268	-2.39%
2019/04/18	103	146.96	21	146.10	144.00	82	3,275	2.50%	大買/
2019/04/17	9	141.78	0	0.00	141.00	9	3,230	0.28%
2019/04/16	3	144.17	11	144.77	142.50	-8	3,232	-0.25%
2019/04/15	19	145.39	11	143.09	144.00	8	3,267	0.24%
2019/04/12	10	140.25	1	142.50	138.00	9	3,260	0.28%
2019/04/11	4	148.75	15	143.60	142.00	-11	3,311	-0.33%
2019/04/10	3	143.00	3	144.00	148.00	0	3,267	0.00%
2019/04/09	6	147.92	9	147.50	147.00	-3	3,224	-0.09%
2019/04/08	20	150.70	59	151.86	150.00	-39	3,200	-1.22%
2019/04/03	19	157.11	11	156.91	154.00	8	3,174	0.25%
2019/04/02	34	156.01	39	158.72	156.00	-5	3,140	-0.16%
2019/04/01	45	155.00	122	151.99	157.50	-77	3,049	-2.53%	大賣/
2019/03/29	29	150.45	33	153.36	149.00	-4	2,947	-0.14%
2019/03/28	32	151.11	23	150.85	150.50	9	2,914	0.31%
2019/03/27	142	152.06	109	150.76	150.50	33	2,876	1.15%	大買/大賣/
2019/03/26	138	144.70	74	148.26	148.00	64	2,735	2.34%	大買/
2019/03/25	46	137.84	394	137.54	139.00	-348	2,538	-13.71%	大賣/鉅額交易
2019/03/22	344	135.92	27	134.02	136.00	317	2,429	13.05%	大買/鉅額交易
2019/03/21	4	124.50	1	124.00	124.00	3	2,350	0.13%
2019/03/19	2	127.00	2	127.00	126.00	0	2,433	0.00%
2019/03/18	1	130.50	1	130.00	125.50	0	2,516	0.00%
2019/03/15	1	126.50	3	127.17	128.00	-2	2,512	-0.08%
2019/03/14	13	125.73	2	124.75	124.50	11	2,535	0.43%
2019/03/13	0	0.00	1	122.00	123.50	-1	2,572	-0.04%
2019/03/12	9	123.56	12	121.96	121.00	-3	2,634	-0.11%
2019/03/11	7	120.43	7	120.00	119.00	0	2,685	0.00%
2019/03/08	4	117.63	5	116.80	118.00	-1	2,752	-0.04%
2019/03/07	9	115.78	6	115.25	115.00	3	2,842	0.11%
2019/03/06	7	120.86	6	121.17	120.50	1	2,940	0.03%
2019/03/05	4	117.50	7	117.00	120.00	-3	2,990	-0.10%
2019/03/04	4	119.00	3	118.67	119.00	1	3,035	0.03%
2019/02/27	17	114.24	7	118.07	114.00	10	3,016	0.33%
2019/02/26	2	127.00	4	127.88	125.00	-2	2,977	-0.07%
2019/02/25	5	128.20	8	128.94	128.50	-3	3,001	-0.10%
2019/02/22	6	127.58	18	127.56	128.50	-12	3,022	-0.40%
2019/02/21	24	127.58	17	129.85	127.00	7	3,029	0.23%
2019/02/20	15	127.97	14	126.43	123.00	1	2,955	0.03%
2019/02/19	14	124.50	12	123.67	125.00	2	3,005	0.07%
2019/02/18	7	126.07	5	125.10	124.50	2	3,032	0.07%
2019/02/15	1	123.00	5	123.30	122.00	-4	3,033	-0.13%
2019/02/14	8	127.50	4	127.63	124.50	4	3,036	0.13%
2019/02/13	33	123.73	72	125.06	122.50	-39	2,997	-1.30%
2019/02/12	59	122.25	12	122.96	124.00	47	2,975	1.58%
2019/02/11	7	117.86	5	117.70	116.50	2	2,933	0.07%
2019/01/30	6	118.58	6	116.83	116.00	0	2,938	0.00%
2019/01/29	14	117.18	13	117.81	116.50	1	2,948	0.03%
2019/01/28	5	115.10	4	116.38	118.50	1	2,874	0.03%
2019/01/25	5	106.00	3	108.50	108.00	2	2,921	0.07%
2019/01/24	2	105.75	4	106.50	105.50	-2	2,938	-0.07%
2019/01/23	1	106.00	2	104.50	106.50	-1	2,995	-0.03%
2019/01/22	6	106.08	8	104.69	104.00	-2	3,041	-0.07%
2019/01/21	3	108.83	6	109.00	109.50	-3	3,091	-0.10%
2019/01/18	2	106.00	5	106.80	107.00	-3	3,088	-0.10%
2019/01/16	2	106.25	0	0.00	104.00	2	3,092	0.06%
2019/01/15	1	105.50	0	0.00	104.50	1	3,096	0.03%
2019/01/14	2	104.00	3	104.00	102.50	-1	3,110	-0.03%
2019/01/11	7	107.14	8	107.69	105.50	-1	3,106	-0.03%
2019/01/10	12	106.83	14	104.57	106.00	-2	3,080	-0.06%
2019/01/09	13	101.04	6	101.17	100.00	7	3,032	0.23%
2019/01/08	5	99.50	19	99.54	98.50	-14	3,020	-0.46%
2019/01/07	24	104.15	9	102.90	102.50	15	3,009	0.50%
2019/01/04	3	95.13	1	95.90	95.60	2	3,036	0.07%
2019/01/03	24	95.39	31	95.71	96.20	-7	3,010	-0.23%
2019/01/02	2	99.45	2	99.55	98.90	0	3,013	0.00%
2018/12/28	1	99.70	10	99.78	98.40	-9	3,046	-0.30%
2018/12/27	6	100.47	3	100.00	100.00	3	3,065	0.10%
2018/12/26	7	100.10	3	99.07	97.50	4	3,051	0.13%
2018/12/25	12	100.20	81	100.05	100.00	-69	3,040	-2.27%
2018/12/24	20	102.13	12	101.56	104.00	8	3,022	0.26%
2018/12/22	59	101.86	8	102.56	101.00	51	3,021	1.69%
2018/12/21	13	101.71	78.4	101.06	102.00	-65.4	3,006	-2.18%
2018/12/20	0	0.00	2	104.50	104.00	-2	2,968	-0.07%
2018/12/19	9	108.06	13	109.04	107.00	-4	2,932	-0.14%
2018/12/18	7	109.50	14	109.00	109.00	-7	2,911	-0.24%
2018/12/17	23	108.91	39	111.13	107.50	-16	2,872	-0.56%
2018/12/14	8	107.00	109.4	107.31	107.50	-101.4	2,815	-3.60%	大賣/鉅額交易
2018/12/13	15	117.53	21	117.52	118.00	-6	2,745	-0.22%
2018/12/12	38	119.62	23	119.78	119.50	15	2,719	0.55%
2018/12/11	29	114.95	100	114.75	117.50	-71	2,670	-2.66%
2018/12/10	31	120.10	88.5	119.44	118.50	-57.5	2,597	-2.21%
2018/12/07	20	135.13	99	134.91	131.50	-79	2,611	-3.03%
2018/12/06	30	137.05	10	137.70	131.50	20	2,593	0.77%
2018/12/05	31	145.95	40	147.53	145.50	-9	2,530	-0.36%
2018/12/04	25	162.50	23	161.02	157.00	2	2,478	0.08%
2018/12/03	40	160.61	271	161.47	159.50	-231	2,425	-9.53%	大賣/鉅額交易
2018/11/30	40	156.75	89	156.47	155.00	-49	2,373	-2.06%
2018/11/29	196	161.07	48	156.52	161.50	148	2,337	6.33%	大買/鉅額交易
2018/11/28	17	149.09	19	147.79	147.00	-2	2,284	-0.09%
2018/11/27	308	148.45	447	148.29	142.50	-139	2,229	-6.24%	大買/大賣/鉅額交易
2018/11/26	201	142.26	36	142.00	144.00	165	2,191	7.53%	大買/鉅額交易
2018/11/23	4	140.13	7	139.14	137.00	-3	2,183	-0.14%
2018/11/22	3	145.00	13	144.19	140.50	-10	2,178	-0.46%
2018/11/21	19	140.03	54	140.06	142.00	-35	2,201	-1.59%
2018/11/20	46	142.36	9	142.00	142.00	37	2,174	1.70%
2018/11/19	36	145.57	51	145.17	146.00	-15	2,161	-0.69%
2018/11/16	236	142.38	46	142.27	141.50	190	2,160	8.79%	大買/鉅額交易
2018/11/15	18	132.25	16	130.03	134.00	2	2,146	0.09%
2018/11/14	9	123.22	5	122.90	122.00	4	2,116	0.19%
2018/11/13	1	114.00	0	0.00	121.00	1	2,105	0.05%
2018/11/12	1	120.00	2	119.50	120.00	-1	2,098	-0.05%
2018/11/09	4	124.00	7	124.07	126.00	-3	2,085	-0.14%
2018/11/08	9	123.50	9	123.56	121.50	0	2,090	0.00%
2018/11/07	26	121.46	28	122.86	126.00	-2	2,100	-0.10%
2018/11/06	15	129.40	5	131.60	122.00	10	2,056	0.49%
2018/11/05	10	131.95	18	132.94	135.50	-8	2,018	-0.40%
2018/11/02	15	131.10	20	131.10	128.00	-5	2,006	-0.25%
2018/11/01	16	126.41	12	127.71	128.50	4	1,916	0.21%
2018/10/31	24	118.04	25	119.48	117.00	-1	1,891	-0.05%
2018/10/30	9	110.78	7	116.64	110.00	2	1,863	0.11%
2018/10/29	16	122.19	30	119.87	120.00	-14	1,813	-0.77%
2018/10/26	21	130.45	25	135.82	127.50	-4	1,754	-0.23%
2018/10/25	13	142.00	159	142.81	141.50	-146	1,748	-8.35%	大賣/鉅額交易
2018/10/24	102	153.22	13.2	154.47	157.00	88.8	1,736	5.11%	大買/
2018/10/23	1	158.50	21	159.14	152.00	-20	1,729	-1.16%
2018/10/22	28	159.48	101	153.25	162.50	-73	1,746	-4.18%	大賣/
2018/10/19	5	140.50	1	140.00	148.00	4	1,737	0.23%
2018/10/18	13	148.42	1	148.00	145.50	12	1,743	0.69%
2018/10/17	100	150.34	4	150.25	148.00	96	1,747	5.49%
2018/10/16	5	146.20	7	144.86	143.00	-2	1,748	-0.11%
2018/10/15	12	145.38	58.7	146.78	140.00	-46.7	1,756	-2.66%
2018/10/12	10	149.00	67	142.79	152.00	-57	1,747	-3.26%
2018/10/11	0	0.00	51	146.50	146.50	-51	1,688	-3.02%
2018/10/09	13	165.54	17.5	168.53	162.50	-4.5	1,701	-0.26%
2018/10/08	62	184.03	124	182.47	180.50	-62	1,640	-3.78%	大賣/
2018/10/05	16	208.06	16	204.03	200.50	0	1,634	0.00%
2018/10/04	5	223.80	4.3	222.96	222.50	0.7	1,615	0.04%
2018/10/03	6	228.75	45	226.60	228.00	-39	1,614	-2.42%
2018/10/02	19	236.97	54.5	238.28	236.00	-35.5	1,608	-2.21%
2018/10/01	73	239.45	14	240.32	239.00	59	1,606	3.67%
2018/09/28	9	233.28	4	231.25	230.00	5	1,606	0.31%
2018/09/27	7	234.00	15	231.73	231.00	-8	1,618	-0.49%
2018/09/26	9	236.33	14	233.68	235.50	-5	1,629	-0.31%
2018/09/25	26	235.13	68	237.12	233.00	-42	1,667	-2.52%
2018/09/21	16	235.03	91	234.20	238.00	-75	1,678	-4.47%
2018/09/20	28	230.11	11.2	227.56	231.00	16.8	1,670	1.01%
2018/09/19	7	243.07	103	238.45	236.50	-96	1,655	-5.80%	大賣/
2018/09/18	9	237.50	63	238.22	238.00	-54	1,667	-3.24%
2018/09/17	2	246.00	69	245.01	247.50	-67	1,661	-4.03%
2018/09/14	23	243.98	16	237.69	251.50	7	1,663	0.42%
2018/09/13	18	237.50	102	232.73	235.00	-84	1,659	-5.06%	大賣/
2018/09/12	14	249.04	161	247.73	245.50	-147	1,640	-8.96%	大賣/鉅額交易
2018/09/11	25	259.68	4.7	259.19	262.50	20.3	1,654	1.23%
2018/09/10	9	263.89	14.6	258.69	253.00	-5.6	1,659	-0.34%
2018/09/07	7	272.36	37.4	271.54	270.00	-30.4	1,655	-1.84%
2018/09/06	9	283.83	112	281.82	280.00	-103	1,678	-6.14%	大賣/鉅額交易
2018/09/05	69	291.75	87	289.63	291.00	-18	1,673	-1.08%
2018/09/04	161	278.61	23	278.87	286.00	138	1,641	8.41%	大買/鉅額交易
2018/09/03	7	271.00	45	272.42	263.50	-38	1,617	-2.35%
2018/08/31	28	277.86	10	275.65	275.00	18	1,641	1.10%
2018/08/30	11	274.36	4	274.00	271.50	7	1,726	0.41%
2018/08/29	34	276.04	63	277.25	272.50	-29	1,836	-1.58%
2018/08/28	196	276.89	97	274.62	274.00	99	1,909	5.19%	大買/
2018/08/27	42	264.83	9	263.33	263.00	33	1,852	1.78%
2018/08/24	11	256.64	15	253.20	261.50	-4	1,842	-0.22%
2018/08/23	59	261.30	76	260.95	256.00	-17	1,834	-0.93%
2018/08/22	63	251.02	36	253.07	258.50	27	1,793	1.51%
2018/08/21	78	236.82	14	237.32	235.00	64	1,734	3.69%
2018/08/20	23	229.24	32	229.08	229.00	-9	1,732	-0.52%
2018/08/17	56	233.09	9	230.44	229.50	47	1,779	2.64%
2018/08/16	12	225.00	7	221.71	227.00	5	1,797	0.28%
2018/08/15	22	231.66	20	230.03	227.00	2	1,838	0.11%
2018/08/14	24	232.81	40	235.23	228.00	-16	1,905	-0.84%
2018/08/13	31	253.11	31	246.66	245.50	0	1,874	0.00%
2018/08/10	3	275.50	9	269.17	266.00	-6	1,864	-0.32%
2018/08/09	7	274.00	28	274.89	274.50	-21	1,887	-1.11%
2018/08/08	20	291.15	26	288.83	285.00	-6	1,867	-0.32%
2018/08/07	41	288.16	63	287.90	290.00	-22	1,880	-1.17%
2018/08/06	95	286.55	23	289.09	291.50	72	1,894	3.80%
2018/08/03	4	279.25	2	280.00	278.00	2	1,884	0.11%
2018/08/02	6	278.08	34	278.74	277.00	-28	1,893	-1.48%
2018/08/01	35	281.29	37	280.50	282.00	-2	1,900	-0.11%
2018/07/31	35	274.14	19	271.11	277.50	16	1,904	0.84%
2018/07/30	36	279.46	65	277.62	268.50	-29	1,935	-1.50%
2018/07/27	57	273.50	64	271.78	275.00	-7	1,926	-0.36%
2018/07/26	51	294.10	17	294.09	296.00	34	1,908	1.78%
2018/07/25	34	296.24	25	295.40	290.00	9	1,912	0.47%
2018/07/24	48	295.32	5	296.70	295.00	43	1,913	2.25%
2018/07/23	20	298.40	106	301.06	300.50	-86	1,916	-4.49%	大賣/
2018/07/20	60	308.66	24	307.79	309.00	36	1,912	1.88%
2018/07/19	12	299.54	20	301.90	299.00	-8	1,915	-0.42%
2018/07/18	32	306.47	56	306.57	301.00	-24	1,961	-1.22%
2018/07/17	56	308.50	22	305.84	306.00	34	1,961	1.73%
2018/07/16	17	310.91	59	315.28	305.50	-42	1,958	-2.14%
2018/07/13	75	309.37	58	303.04	315.00	17	1,961	0.87%
2018/07/12	57	299.54	19	299.11	298.00	38	1,957	1.94%
2018/07/11	9	292.78	24	290.83	291.00	-15	1,989	-0.75%
2018/07/10	10	295.25	9	294.28	293.50	1	2,013	0.05%
2018/07/09	4	292.50	11	291.95	293.50	-7	2,043	-0.34%
2018/07/06	27	284.74	17	278.62	295.00	10	2,079	0.48%
2018/07/05	29	288.17	24	281.94	278.00	5	2,074	0.24%
2018/07/04	45	300.36	34	299.88	299.00	11	2,081	0.53%
2018/07/03	53	306.64	30	303.98	300.00	23	2,080	1.11%
2018/07/02	15	302.77	32	300.02	292.50	-17	2,063	-0.82%
2018/06/29	32	293.70	11	291.82	293.00	21	2,070	1.01%
2018/06/28	8	286.25	35	286.47	285.00	-27	2,071	-1.30%
2018/06/27	55	302.61	22	297.55	291.50	33	2,083	1.58%
2018/06/26	23	286.30	21	286.33	290.00	2	2,100	0.10%
2018/06/25	14	299.82	11	297.86	290.00	3	2,203	0.14%
2018/06/22	11	299.45	71	300.71	303.50	-60	2,255	-2.66%
2018/06/21	59	313.90	65	316.74	305.50	-6	2,274	-0.26%
2018/06/20	26	325.52	42	330.07	320.50	-16	2,278	-0.70%
2018/06/19	17	350.85	10	344.95	344.00	7	2,321	0.30%
2018/06/15	8	349.63	36	347.04	348.00	-28	2,330	-1.20%
2018/06/14	78	352.56	30	350.87	346.00	48	2,361	2.03%
2018/06/13	16	345.31	9	342.83	336.00	7	2,350	0.30%
2018/06/12	12	355.54	23	353.72	342.00	-11	2,440	-0.45%
2018/06/11	32	347.59	21	344.14	356.00	11	2,508	0.44%
2018/06/08	37	350.88	42	351.36	342.50	-5	2,630	-0.19%
2018/06/07	126	348.88	41	347.43	345.00	85	2,737	3.10%	大買/
2018/06/06	60	340.78	133	340.20	332.00	-73	2,719	-2.68%	大賣/
2018/06/05	80	315.59	60	311.28	330.00	20	2,665	0.75%
2018/06/04	23	300.11	15	300.40	300.00	8	2,611	0.31%
2018/06/01	13	298.85	4	294.75	296.50	9	2,645	0.34%
2018/05/31	15	292.13	13	294.54	296.00	2	2,663	0.08%
2018/05/30	6	291.75	9	293.56	292.00	-3	2,683	-0.11%
2018/05/29	15	301.13	6	300.83	298.50	9	2,711	0.33%
2018/05/28	10	303.40	33	306.00	298.50	-23	2,733	-0.84%
2018/05/25	61	311.82	64	308.66	306.00	-3	2,805	-0.11%
2018/05/24	41	306.98	57	307.58	304.00	-16	2,811	-0.57%
2018/05/23	65	306.43	67	308.26	301.00	-2	2,804	-0.07%
2018/05/22	139	295.73	85	300.07	305.00	54	2,797	1.93%	大買/
2018/05/21	5	275.00	31	280.56	282.50	-26	2,725	-0.95%
2018/05/18	6	257.25	5	257.60	257.00	1	2,742	0.04%
2018/05/17	51	263.33	14	262.43	256.00	37	2,764	1.34%
2018/05/16	8	272.25	23	273.22	274.00	-15	2,770	-0.54%
2018/05/15	23	280.96	46	282.24	272.50	-23	2,803	-0.82%
2018/05/14	53	282.66	35	277.20	283.00	18	2,855	0.63%
2018/05/11	93	273.13	34	271.71	274.00	59	2,875	2.05%
2018/05/10	11	270.77	19	268.45	264.00	-8	3,018	-0.27%
2018/05/09	55	274.75	21	275.55	268.00	34	3,116	1.09%
2018/05/08	22	274.91	40	278.93	272.50	-18	3,135	-0.57%
2018/05/07	88	282.93	23	280.46	280.00	65	3,210	2.02%
2018/05/04	11.3	270.94	17	270.44	272.50	-5.7	3,198	-0.18%
2018/05/03	13	269.85	60	269.80	265.50	-47	3,238	-1.45%
2018/05/02	31	267.58	41	263.15	270.00	-10	3,249	-0.31%
2018/04/30	35	261.19	25	259.70	260.50	10	3,276	0.31%
2018/04/27	6	255.25	4	253.38	256.50	2	3,298	0.06%
2018/04/26	3	254.33	11	252.68	256.00	-8	3,343	-0.24%
2018/04/25	8	253.69	46	250.84	258.00	-38	3,377	-1.13%
2018/04/24	40	258.79	136	254.50	258.00	-96	3,393	-2.83%	大賣/
2018/04/23	15	288.37	19	286.13	280.00	-4	3,456	-0.12%
2018/04/20	5	283.50	9	287.94	290.00	-4	3,516	-0.11%
2018/04/19	7	286.21	6	286.58	285.50	1	3,556	0.03%
2018/04/18	28	299.55	11	296.68	290.50	17	3,598	0.47%
2018/04/17	13	305.08	22	304.80	299.00	-9	3,724	-0.24%
2018/04/16	13	305.92	21	304.48	302.00	-8	3,773	-0.21%
2018/04/13	23	297.43	48	295.20	295.50	-25	3,812	-0.66%
2018/04/12	50	289.13	13	291.81	288.50	37	3,904	0.95%
2018/04/11	2	277.00	12	279.63	275.50	-10	3,977	-0.25%
2018/04/10	31	282.84	188	280.90	276.50	-157	4,062	-3.86%	大賣/鉅額交易
2018/04/09	12	277.67	9	277.17	276.00	3	4,257	0.07%
2018/04/03	12	281.42	64	281.23	285.00	-52	4,329	-1.20%
2018/04/02	8	298.19	17	294.97	291.00	-9	4,411	-0.20%
2018/03/31	2	300.25	4	301.38	301.50	-2	4,479	-0.04%
2018/03/30	6	303.92	12	304.58	303.00	-6	4,528	-0.13%
2018/03/29	12	304.04	10	302.75	300.00	2	4,555	0.04%
2018/03/28	52	314.74	30	316.67	304.50	22	4,568	0.48%
2018/03/27	34	319.53	44	317.69	314.00	-10	4,534	-0.22%
2018/03/26	31.4	312.09	73	310.47	308.00	-41.6	4,567	-0.91%
2018/03/23	44	298.19	26	298.29	302.00	18	4,704	0.38%
2018/03/22	80	311.98	59.2	310.02	305.00	20.8	4,787	0.43%
2018/03/21	12	298.17	85	300.21	296.00	-73	4,767	-1.53%
2018/03/20	31	300.37	23	300.07	298.50	8	4,839	0.17%
2018/03/19	10.1	317.40	8	316.63	312.00	2.1	4,894	0.04%
2018/03/16	31.2	318.30	47	316.98	317.00	-15.8	5,081	-0.31%
2018/03/15	82.2	308.31	15.6	309.26	307.00	66.6	5,057	1.32%
2018/03/14	95	308.89	60	311.14	301.50	35	5,020	0.70%
2018/03/13	38	293.67	208	294.09	307.00	-170	4,948	-3.44%	大賣/鉅額交易
2018/03/12	347	274.74	45	270.56	279.50	302	4,880	6.19%	大買/鉅額交易
2018/03/09	254	261.04	30	257.60	254.50	224	4,932	4.54%	大買/鉅額交易
2018/03/08	7	249.64	52	248.21	247.00	-45	4,972	-0.91%
2018/03/07	8	254.69	16	251.94	248.00	-8	5,036	-0.16%
2018/03/06	4	263.75	6	263.00	261.00	-2	5,076	-0.04%
2018/03/05	7	274.79	8	268.69	265.50	-1	5,119	-0.02%
2018/03/02	69	271.62	7	269.07	275.50	62	5,135	1.21%
2018/03/01	20	265.55	108	265.26	270.00	-88	5,159	-1.71%	大賣/
2018/02/27	42	275.17	37	281.04	261.50	5	5,156	0.10%
2018/02/26	41	266.56	23	271.80	278.00	18	5,098	0.35%
2018/02/23	0	0.00	1	252.00	253.00	-1	5,091	-0.02%
2018/02/22	4	252.75	3	252.17	247.00	1	5,097	0.02%
2018/02/21	6	245.67	4	245.13	243.00	2	5,077	0.04%
2018/02/12	13	246.65	9	245.78	242.00	4	5,092	0.08%
2018/02/09	3	251.83	38	244.28	257.00	-35	5,139	-0.68%
2018/02/08	16	268.97	37	261.65	260.50	-21	5,197	-0.40%
2018/02/07	20	281.75	31	281.02	274.50	-11	5,208	-0.21%
2018/02/06	13	281.77	23	272.43	275.00	-10	5,202	-0.19%
2018/02/05	11	291.86	18	288.83	295.00	-7	5,132	-0.14%
2018/02/02	76	314.28	33	312.62	300.50	43	5,086	0.85%
2018/02/01	48	306.95	63	305.39	315.50	-15	4,932	-0.30%
2018/01/31	15	288.70	1	291.00	287.00	14	4,835	0.29%
2018/01/30	80.1	290.09	71	289.85	286.50	9.1	4,806	0.19%
2018/01/29	11	278.86	9	277.94	278.50	2	4,719	0.04%
2018/01/26	9	275.44	18	278.22	273.00	-9	4,695	-0.19%
2018/01/25	3	273.63	2	270.00	270.00	1	4,648	0.02%
2018/01/24	22	273.52	9	272.89	271.50	13	4,630	0.28%
2018/01/23	20	273.48	12	270.88	268.50	8	4,592	0.17%
2018/01/22	164.2	272.66	191	273.29	279.00	-26.9	4,655	-0.58%	大買/大賣/
2018/01/19	8	277.30	6	279.50	272.50	2	4,629	0.04%
2018/01/18	12	272.25	14	273.11	275.00	-2	4,656	-0.04%
2018/01/17	31	281.56	177	280.53	271.00	-146	4,680	-3.12%	大賣/鉅額交易
2018/01/16	30	268.47	50.5	268.66	270.00	-20.5	4,685	-0.44%
2018/01/15	3.1	274.35	6	273.58	275.00	-2.9	4,683	-0.06%
2018/01/12	14	276.89	11	275.73	269.50	3	4,680	0.06%
2018/01/11	33	275.59	210	279.77	283.00	-177	4,664	-3.79%	大賣/鉅額交易
2018/01/10	24.2	287.72	33	292.61	270.00	-8.9	4,533	-0.20%
2018/01/09	123	302.58	8	303.00	300.00	115	4,500	2.56%	大買/鉅額交易
2018/01/08	143	310.21	151	310.83	305.00	-8	4,468	-0.18%	大買/大賣/
2018/01/05	34	308.54	175	307.33	303.00	-141	4,393	-3.21%	大賣/鉅額交易
2018/01/04	262	319.65	12.4	317.36	315.00	249.7	4,279	5.83%	大買/鉅額交易
2018/01/03	134	322.26	128	320.83	313.00	6	4,204	0.14%	大買/大賣/
2018/01/02	61	320.78	205	321.70	320.00	-144	4,023	-3.58%	大賣/鉅額交易