康普 (4739)-統一-南京券商分點個股進出

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
58.6
漲跌
▼1.0
漲幅
-1.68%
成交量
218張
產業
上市化學類股▼0.37%
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－統一-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	58.89	0	0.00	58.60	0	333	0.01%
2024/04/19	0.1	59.29	0	0.00	58.30	0.1	342	0.02%
2024/04/16	0	59.70	0	0.00	59.40	0	335	0.01%
2024/04/15	1	61.30	0	0.00	61.10	1	332	0.30%
2024/04/10	0	0.00	1.1	64.81	64.90	-1.1	330	-0.32%
2024/04/08	3	63.53	1	63.90	63.30	2	332	0.60%
2024/04/03	0.1	63.50	0	0.00	64.90	0.1	333	0.01%
2024/04/02	0	0.00	0.1	65.00	64.90	-0.1	334	-0.02%
2024/04/01	0	0.00	5	63.20	63.40	-5	330	-1.51%
2024/03/21	0	0.00	2	64.00	64.00	-2	337	-0.59%
2024/03/15	0.1	63.86	0	0.00	63.40	0.1	349	0.02%
2024/02/20	0	0.00	5	70.64	70.70	-5	605	-0.83%
2024/02/19	0	0.00	4	70.30	71.40	-4	606	-0.66%
2024/02/16	0	0.00	1.1	69.39	69.50	-1.1	615	-0.18%
2024/02/15	0.1	66.70	0	0.00	66.40	0.1	607	0.02%
2024/01/24	0	0.00	1	70.70	70.50	-1	623	-0.16%
2024/01/19	0	69.70	0	0.00	69.10	0	631	0.00%
2024/01/18	1	70.50	0	0.00	70.30	1	626	0.16%
2024/01/10	0	0.00	0	73.90	73.50	0	635	-0.01%
2023/12/06	1	80.50	0	0.00	80.50	1	866	0.12%
2023/12/05	1	81.50	0	0.00	81.20	1	854	0.12%
2023/12/01	0	0.00	2.1	83.11	82.80	-2.1	799	-0.26%
2023/11/30	1	85.30	1.2	83.61	84.00	-0.2	721	-0.03%
2023/11/28	0	0.00	1	79.00	79.00	-1	634	-0.16%
2023/11/27	1	77.70	0	0.00	77.70	1	631	0.16%
2023/11/24	3	78.53	0	0.00	78.80	3	631	0.48%
2023/11/03	0	0.00	1	74.30	75.80	-1	582	-0.17%
2023/11/01	1	72.30	0	0.00	72.40	1	580	0.17%
2023/10/06	0.1	76.80	0	0.00	76.10	0.1	587	0.02%
2023/09/25	0	0.00	1	79.70	82.00	-1	575	-0.17%
2023/09/19	1	81.50	0	0.00	81.50	1	529	0.19%
2023/09/15	0	0.00	0.7	84.30	84.30	-0.7	513	-0.13%
2023/09/14	0	0.00	0.2	85.27	84.30	-0.2	492	-0.03%
2023/09/13	0.7	78.00	1	78.00	78.70	-0.3	401	-0.08%
2023/09/12	0.1	73.00	0	0.00	73.00	0.1	367	0.03%
2023/09/11	1	71.70	0	0.00	71.70	1	370	0.27%
2023/09/06	0.1	75.40	0	75.20	74.50	0.1	406	0.02%
2023/09/05	0	73.50	0	0.00	76.00	0	414	0.00%
2023/08/31	0	74.10	0	0.00	73.70	0	487	0.00%
2023/08/30	0	73.80	0	0.00	74.90	0	491	0.00%
2023/08/25	0	0.00	1	74.50	74.60	-1	526	-0.19%
2023/08/23	0.1	73.50	0	0.00	74.10	0.1	527	0.01%
2023/08/11	0	0.00	1	75.80	75.10	-1	558	-0.18%
2023/08/10	1	74.10	0	0.00	74.50	1	558	0.18%
2023/08/09	0.2	77.75	0	0.00	76.70	0.2	550	0.04%
2023/08/08	0	79.80	0	0.00	79.70	0	540	0.00%
2023/07/31	1	85.00	1.5	85.40	84.20	-0.5	565	-0.09%
2023/07/19	0	0.00	8	87.80	86.80	-8	549	-1.45%
2023/07/13	0	0.00	3	87.50	87.00	-3	580	-0.52%
2023/07/11	2	88.70	0	0.00	88.60	2	596	0.34%
2023/07/05	0	0.00	1	92.80	92.80	-1	605	-0.17%
2023/06/30	2	90.75	0	0.00	90.50	2	599	0.33%
2023/06/16	1	92.80	1	92.70	92.80	0	710	0.00%
2023/06/13	2	95.80	1	97.00	95.40	1	712	0.14%
2023/06/09	0	0.00	1	95.50	95.80	-1	700	-0.14%
2023/06/08	1	96.50	0.7	96.50	95.80	0.3	699	0.04%
2023/06/07	0	0.00	3	94.33	95.10	-3	673	-0.45%
2023/06/02	0	0.00	0.2	91.80	91.70	-0.2	673	-0.03%
2023/05/30	0	0.00	0.1	89.70	88.40	-0.1	661	-0.02%
2023/05/24	1	89.80	0	0.00	90.30	1	695	0.14%
2023/05/22	0	0.00	1	88.60	88.60	-1	739	-0.14%
2023/05/17	0	0.00	1	88.40	89.00	-1	831	-0.12%
2023/05/15	1	85.80	1	85.80	85.50	0	854	0.00%
2023/05/11	1	87.10	2	86.95	86.10	-1	921	-0.11%
2023/05/09	2	87.80	2	88.80	87.20	0	1,024	0.00%
2023/04/26	2	92.40	0	0.00	92.80	2	1,059	0.19%
2023/04/19	1	97.80	0	0.00	97.50	1	1,048	0.10%
2023/04/18	0	0.00	1	101.00	99.00	-1	1,042	-0.10%
2023/04/12	0	0.00	1	98.70	98.90	-1	1,010	-0.10%
2023/04/11	1	99.80	120	99.85	100.00	-119	1,008	-11.80%	大賣/鉅額交易
2023/03/29	0.1	99.30	0	0.00	97.50	0.1	1,060	0.00%
2023/03/28	1	98.50	1	99.10	98.30	0	1,123	0.00%
2023/03/27	0	0.00	1	100.50	100.00	-1	1,126	-0.09%
2023/03/24	4	102.50	0	0.00	102.00	4	1,131	0.35%
2023/03/23	0	102.00	1	101.50	101.50	-1	1,112	-0.09%
2023/03/22	1	102.50	0	0.00	101.50	1	1,106	0.09%
2023/03/21	1	97.20	1	98.50	100.50	0	1,075	0.00%
2023/03/20	1	95.80	0	0.00	96.60	1	1,067	0.09%
2023/03/16	0.2	93.50	0	0.00	92.70	0.2	1,084	0.02%
2023/03/15	0.3	95.70	0	0.00	94.60	0.3	1,096	0.02%
2023/03/14	0	0.00	1	95.20	95.30	-1	1,110	-0.09%
2023/03/10	1.4	99.46	0	0.00	99.00	1.4	1,147	0.12%
2023/03/07	0	0.00	1	104.00	105.00	-1	1,373	-0.07%
2023/03/02	0	102.50	2	102.00	102.00	-2	1,479	-0.14%
2023/02/21	1.4	104.64	1	104.00	104.00	0.4	1,534	0.03%
2023/02/17	1	105.50	0	0.00	105.50	1	1,611	0.06%
2023/02/16	1	104.50	0	105.00	105.00	1	1,655	0.06%
2023/02/15	0	104.00	0.1	103.00	102.50	-0.1	1,643	-0.01%
2023/02/14	0.4	100.50	0	0.00	100.50	0.4	1,599	0.03%
2023/02/13	0.1	100.00	0	0.00	99.80	0.1	1,609	0.01%
2023/02/10	0	0.00	3	104.83	102.50	-3	1,605	-0.19%
2023/02/09	0.1	101.50	0	0.00	101.50	0.1	1,568	0.01%
2023/02/08	0	0.00	1.8	104.22	102.50	-1.8	1,584	-0.11%
2023/02/07	2.8	103.52	4	104.00	103.00	-1.2	1,554	-0.08%
2023/02/02	0	0.00	2	100.50	100.50	-2	1,549	-0.13%
2023/01/30	0	0.00	15	96.03	96.30	-15	1,565	-0.96%
2023/01/10	0	0.00	1	95.40	94.40	-1	1,654	-0.06%
2023/01/05	1	93.00	0	0.00	92.70	1	1,777	0.06%
2022/12/28	0	0.00	1	93.40	91.20	-1	1,858	-0.05%
2022/12/22	1	96.90	0	0.00	96.00	1	1,962	0.05%
2022/12/19	0	0.00	1	99.50	97.70	-1	2,026	-0.05%
2022/12/16	1	100.00	0	0.00	100.50	1	2,038	0.05%
2022/12/14	2	101.00	1	101.00	101.50	1	2,047	0.05%
2022/12/13	1	100.50	0	0.00	100.00	1	2,052	0.05%
2022/12/12	0	0.00	1	101.00	100.50	-1	2,071	-0.05%
2022/12/09	3	100.33	0	0.00	100.00	3	2,082	0.14%
2022/12/08	0.1	102.00	0	0.00	102.00	0.1	2,084	0.00%
2022/12/07	0	0.00	1	101.00	100.00	-1	2,084	-0.05%
2022/12/06	1	101.50	1	103.00	101.00	0	2,082	0.00%
2022/12/05	3	105.00	2	105.00	103.50	1	2,080	0.05%
2022/12/02	1	104.00	1	105.50	105.50	0	2,059	0.00%
2022/12/01	2	104.50	0	0.00	104.50	2	2,056	0.10%
2022/11/30	1	102.00	0	0.00	102.50	1	2,051	0.05%
2022/11/29	3	105.17	3	106.17	103.00	0	2,034	0.00%
2022/11/28	0	0.00	1	103.00	101.50	-1	1,882	-0.05%
2022/11/25	0	0.00	3	99.60	100.00	-3	1,890	-0.16%
2022/11/24	0	0.00	0.2	97.10	97.60	-0.2	1,929	-0.01%
2022/11/23	0	0.00	2	96.00	94.80	-2	1,936	-0.10%
2022/11/22	0.2	94.84	0	0.00	93.80	0.2	1,979	0.01%
2022/11/21	1	95.80	0	0.00	95.60	1	2,128	0.05%
2022/11/17	1	100.00	0	0.00	99.50	1	2,237	0.04%
2022/11/15	2	99.70	6	99.33	99.70	-4	2,610	-0.15%
2022/11/11	2	93.20	0	0.00	91.30	2	2,504	0.08%
2022/11/10	3	91.23	0	0.00	91.40	3	2,499	0.12%
2022/11/08	2	92.10	0	0.00	90.70	2	2,541	0.08%
2022/11/07	2	91.60	2	92.80	91.60	0	2,549	0.00%
2022/11/03	1	90.50	0	0.00	91.30	1	2,546	0.04%
2022/11/02	5	91.66	3	90.53	91.00	2	2,601	0.08%
2022/11/01	1	89.00	0	0.00	89.00	1	2,576	0.04%
2022/10/25	3	88.50	0	0.00	86.90	3	2,668	0.11%
2022/10/18	6	89.12	6	90.10	89.20	0	2,716	0.00%
2022/10/13	0	0.00	51	83.92	83.20	-51	2,819	-1.81%
2022/10/11	3	93.00	5	91.10	90.50	-2	2,795	-0.07%
2022/10/05	6	98.60	5	100.50	98.10	1	2,882	0.03%
2022/10/04	4	99.00	4	97.90	99.00	0	2,924	0.00%
2022/09/30	60	91.50	0	0.00	95.10	60	2,988	2.01%
2022/09/29	0	0.00	2	95.90	93.30	-2	3,037	-0.07%
2022/09/28	62	97.41	0	0.00	94.70	62	3,033	2.04%
2022/09/27	2	100.50	0	0.00	101.50	2	3,038	0.07%
2022/09/26	1	109.50	0	0.00	104.50	1	3,013	0.03%
2022/09/20	2	112.50	0	0.00	113.00	2	3,095	0.06%
2022/09/12	1	124.00	0.1	123.00	122.50	0.9	3,291	0.03%
2022/09/06	0	0.00	1	121.50	122.00	-1	3,420	-0.03%
2022/09/05	2	126.50	2	129.50	126.50	0	3,541	0.00%
2022/08/31	18.1	132.80	3	132.17	133.50	15.1	3,915	0.39%
2022/08/29	1	126.50	2	126.00	127.00	-1	4,125	-0.02%
2022/08/26	5	133.80	53	134.97	132.00	-48	4,094	-1.17%
2022/08/25	3	130.00	2	129.50	130.50	1	3,946	0.03%
2022/08/24	2	130.00	3	129.83	129.00	-1	3,917	-0.03%
2022/08/23	11	130.09	6.4	129.45	129.50	4.6	3,847	0.12%
2022/08/22	52.4	128.07	40	127.00	126.00	12.4	3,675	0.34%
2022/08/19	4	121.63	4	121.13	122.00	0	3,500	0.00%
2022/08/12	0	0.00	2	119.50	121.50	-2	3,484	-0.06%
2022/08/10	0	0.00	0.2	118.50	117.50	-0.2	3,537	-0.01%
2022/08/09	7	115.64	2	114.50	117.00	5	3,582	0.14%
2022/08/08	0.2	119.00	2	118.50	119.00	-1.8	3,561	-0.05%
2022/08/05	0	0.00	11.5	118.48	118.00	-11.5	3,577	-0.32%
2022/08/03	0	0.00	1	122.50	119.50	-1	3,586	-0.03%
2022/08/02	0	0.00	1	121.00	120.00	-1	3,580	-0.03%
2022/08/01	1	120.00	1	121.00	121.00	0	3,585	0.00%
2022/07/28	5	118.80	4	120.75	117.50	1	3,671	0.03%
2022/07/27	0	0.00	2	120.00	120.00	-2	3,733	-0.05%
2022/07/26	1	117.50	0.6	118.82	118.00	0.4	3,744	0.01%
2022/07/25	0.1	121.00	0	0.00	122.00	0.1	3,761	0.00%
2022/07/22	7	123.29	7	124.57	122.00	0	3,793	0.00%
2022/07/21	3	122.00	3	117.00	122.00	0	3,759	0.00%
2022/07/20	1	114.00	0	0.00	115.50	1	3,740	0.03%
2022/07/19	5	112.70	0	0.00	113.00	5	3,762	0.13%
2022/07/18	1	114.00	1	114.00	114.00	0	3,791	0.00%
2022/07/15	6	113.50	6	113.00	113.50	0	3,810	0.00%
2022/07/12	1	111.00	1	112.00	108.00	0	3,873	0.00%
2022/07/08	1	123.00	1	121.00	122.00	0	3,889	0.00%
2022/07/07	42	115.24	3	115.00	120.00	39	3,881	1.00%
2022/07/06	2	116.00	2	118.00	115.00	0	3,902	0.00%
2022/07/05	2	119.00	2	118.50	122.50	0	4,069	0.00%
2022/07/04	0	0.00	1	123.00	120.00	-1	4,097	-0.02%
2022/07/01	6	127.42	6	125.67	120.50	0	4,215	0.00%
2022/06/30	1	127.50	2	127.50	127.50	-1	4,202	-0.02%
2022/06/29	6	129.08	9	130.06	131.00	-3	4,259	-0.07%
2022/06/28	5	128.40	5	131.80	128.50	0	4,339	0.00%
2022/06/27	1	129.00	2	128.25	130.00	-1	4,514	-0.02%
2022/06/24	42	123.54	1	124.50	123.50	41	4,673	0.88%
2022/06/23	2	128.00	0	0.00	124.50	2	4,710	0.04%
2022/06/22	5	130.60	7	134.93	127.50	-2	4,936	-0.04%
2022/06/21	2	136.00	2.1	133.04	136.00	-0.1	5,288	0.00%
2022/06/20	5.1	136.82	3	140.83	133.50	2.1	5,394	0.04%
2022/06/17	4	141.25	7	140.43	142.50	-3	5,378	-0.06%
2022/06/16	4	143.75	3	141.33	138.00	1	5,459	0.02%
2022/06/15	4	147.00	1	146.50	143.00	3	5,654	0.05%
2022/06/14	5	146.20	1	145.50	145.50	4	5,779	0.07%
2022/06/13	6	148.42	4	147.63	147.00	2	5,721	0.03%
2022/06/10	3	147.50	22	147.43	148.00	-19	5,721	-0.33%
2022/06/09	2	143.75	7	144.64	145.50	-5	5,868	-0.09%
2022/06/08	7	146.77	32	143.53	139.50	-25	6,113	-0.41%
2022/06/01	11	134.45	0.2	136.00	135.00	10.9	6,668	0.16%
2022/05/30	0.2	136.00	6	135.58	135.50	-5.9	6,793	-0.09%
2022/05/26	5	129.90	25	132.28	129.50	-20	6,967	-0.29%
2022/05/25	0	0.00	1	129.00	131.50	-1	7,006	-0.01%
2022/05/24	4	130.00	0	0.00	127.00	4	7,106	0.06%
2022/05/23	2	131.50	0	0.00	132.00	2	7,204	0.03%
2022/05/20	5	130.50	5	130.00	130.50	0	7,243	0.00%
2022/05/19	46	125.83	4	128.00	129.50	42	7,301	0.58%
2022/05/18	0	0.00	1	131.00	131.00	-1	7,307	-0.01%
2022/05/17	22	130.70	2	132.00	131.50	20	7,458	0.27%
2022/05/16	0	0.00	3	129.33	128.50	-3	7,425	-0.04%
2022/05/13	1	122.50	4	124.50	126.00	-3	7,444	-0.04%
2022/05/12	2	124.00	0	0.00	119.50	2	7,558	0.03%
2022/05/11	2	126.50	0	0.00	126.50	2	7,525	0.03%
2022/05/10	4	125.00	4	128.25	129.00	0	7,561	0.00%
2022/05/09	0	0.00	0.2	130.18	128.50	-0.2	7,621	0.00%
2022/05/06	1.2	130.17	5	130.80	132.50	-3.8	7,638	-0.05%
2022/05/05	14	135.71	3	136.00	136.00	11	7,638	0.14%
2022/05/04	205	133.46	205	129.72	129.50	0	7,673	0.00%	大買/大賣/
2022/04/27	3	128.67	4	133.75	134.00	-1	7,728	-0.01%
2022/04/25	2	136.00	2	135.50	135.00	0	7,766	0.00%
2022/04/22	1.1	145.95	15	145.57	143.00	-14	7,732	-0.18%
2022/04/21	4.1	148.04	10	149.80	147.50	-5.9	7,729	-0.08%
2022/04/20	4	150.25	18	149.42	150.00	-14	7,722	-0.18%
2022/04/19	1	147.00	11	146.91	147.00	-10	7,691	-0.13%
2022/04/18	3	140.50	5	143.50	143.00	-2	7,664	-0.03%
2022/04/15	19.2	146.28	8	148.69	145.00	11.2	7,628	0.15%
2022/04/14	0.6	152.50	0	0.00	152.00	0.6	7,603	0.01%
2022/04/13	3	153.00	3	155.50	153.00	0	7,598	0.00%
2022/04/12	14	152.61	20	153.28	155.00	-6	7,586	-0.08%
2022/04/11	4	160.74	13.2	159.80	156.50	-9.2	7,647	-0.12%
2022/04/08	0	0.00	8.9	155.97	156.50	-8.9	7,480	-0.12%
2022/04/07	14.3	158.38	11	157.41	150.00	3.3	7,424	0.04%
2022/04/06	13	160.85	200	160.25	161.00	-187	7,301	-2.56%	大賣/鉅額交易
2022/04/01	110	164.40	53.1	163.14	163.00	56.9	7,260	0.78%	大買/
2022/03/31	57	163.20	195	161.93	163.00	-138	7,208	-1.91%	大賣/鉅額交易
2022/03/30	171.4	164.54	96.6	164.47	165.50	74.8	7,205	1.04%	大買/
2022/03/29	133.3	165.36	42	163.26	161.00	91.3	7,342	1.24%	大買/
2022/03/28	25	159.52	19.5	158.77	159.50	5.5	7,245	0.08%
2022/03/25	90.2	158.14	255.5	162.40	158.00	-165.3	7,221	-2.29%	大賣/鉅額交易
2022/03/24	172	164.22	56	163.79	165.00	116	6,980	1.66%	大買/鉅額交易
2022/03/23	16.7	158.52	4	162.25	155.00	12.7	6,606	0.19%
2022/03/22	11	158.23	49	158.16	158.00	-38	6,507	-0.58%
2022/03/21	18	158.14	39	157.64	157.50	-21	6,490	-0.32%
2022/03/18	139	157.73	228	162.09	159.00	-89	6,384	-1.39%	大買/大賣/
2022/03/17	154	157.37	77	158.60	160.00	77	6,173	1.25%	大買/
2022/03/16	212	152.34	154	151.15	151.00	58	6,063	0.96%	大買/大賣/
2022/03/15	180	155.44	325	155.12	151.00	-145	6,161	-2.35%	大買/大賣/鉅額交易
2022/03/14	285	159.14	22	161.68	160.00	263	6,045	4.35%	大買/鉅額交易
2022/03/11	21	161.24	37	157.54	163.00	-16	5,795	-0.28%
2022/03/10	35	155.90	14.1	156.52	155.00	20.9	5,405	0.39%
2022/03/09	2	149.50	4	149.50	153.00	-2	4,886	-0.04%
2022/03/08	1	143.50	2.1	145.29	143.00	-1.1	4,810	-0.02%
2022/03/07	1	143.50	4	144.00	142.50	-3	4,772	-0.06%
2022/03/04	2	150.50	4	150.75	149.00	-2	4,810	-0.04%
2022/03/03	7	152.36	7	154.57	150.50	0	4,844	0.00%
2022/03/02	1	150.00	0	0.00	153.00	1	4,843	0.02%
2022/03/01	1	150.00	2.3	150.91	151.00	-1.3	4,828	-0.03%
2022/02/25	2	145.25	91	144.08	143.50	-89	4,754	-1.87%
2022/02/24	89	148.20	476	145.78	143.50	-387	4,908	-7.88%	大賣/鉅額交易
2022/02/23	270	150.31	29	148.60	152.00	241	4,901	4.92%	大買/鉅額交易
2022/02/22	24	145.88	170	145.51	146.50	-146	4,942	-2.95%	大賣/鉅額交易
2022/02/21	161	148.72	1	149.50	150.00	160	5,527	2.89%	大買/鉅額交易
2022/02/18	0	0.00	5	145.60	148.00	-5	5,693	-0.09%
2022/02/17	223	148.30	17	149.00	144.50	206	5,821	3.54%	大買/鉅額交易
2022/02/16	5	144.60	1	147.00	145.00	4	5,863	0.07%
2022/02/15	3	145.00	9	146.44	143.00	-6	5,936	-0.10%
2022/02/14	1	145.00	11.1	147.91	144.00	-10.1	6,110	-0.16%
2022/02/11	7	140.86	7	142.50	143.50	0	6,116	0.00%
2022/02/10	9	142.83	7	145.14	143.00	2	6,261	0.03%
2022/02/09	6	146.00	11	143.14	146.00	-5	6,378	-0.08%
2022/02/08	3	139.67	7	138.79	140.50	-4	6,471	-0.06%
2022/02/07	1	135.00	1	136.00	136.50	0	6,679	0.00%
2022/01/26	5	137.20	0	0.00	136.00	5	7,033	0.07%
2022/01/25	5	134.00	1	134.50	135.00	4	7,384	0.05%
2022/01/24	8	129.50	8	132.00	134.00	0	8,137	0.00%
2022/01/21	0	0.00	3	132.67	132.00	-3	8,654	-0.03%
2022/01/20	1.1	134.45	3.5	134.50	132.50	-2.4	8,884	-0.03%
2022/01/19	3.5	136.92	139	137.74	137.00	-135.5	9,719	-1.39%	大賣/鉅額交易
2022/01/18	23	131.78	3	133.00	132.00	20	10,566	0.19%
2022/01/17	1	129.00	2	130.00	133.00	-1	11,043	-0.01%
2022/01/14	70	125.98	31	129.31	131.00	39	11,166	0.35%
2022/01/12	1	130.50	2	130.50	130.50	-1	11,387	-0.01%
2022/01/11	54	133.43	4	136.00	132.50	50	11,608	0.43%
2022/01/10	65	136.15	0	0.00	136.00	65	11,716	0.55%
2022/01/07	5.1	135.53	5	140.50	135.50	0.1	11,879	0.00%
2022/01/06	0	0.00	11	140.45	140.50	-11	12,081	-0.09%
2022/01/05	6	144.00	1	145.00	143.00	5	12,411	0.04%
2022/01/04	30	149.80	3	151.33	148.50	27	12,618	0.21%
2022/01/03	5	151.50	7	149.00	147.00	-2	12,823	-0.02%
2021/12/30	4	148.00	4.1	148.48	148.00	-0.1	12,927	0.00%
2021/12/29	1.1	146.50	0	0.00	147.50	1.1	12,991	0.01%
2021/12/28	0	0.00	2	145.25	144.50	-2	13,027	-0.02%
2021/12/27	2	144.00	5	145.00	145.00	-3	13,055	-0.02%
2021/12/24	1	149.50	17	149.91	147.00	-16	13,071	-0.12%
2021/12/23	55	151.18	38.5	151.56	147.50	16.5	12,993	0.13%
2021/12/22	6.5	144.23	4	143.51	145.00	2.5	12,687	0.02%
2021/12/21	3	142.50	1.5	142.00	142.50	1.5	12,613	0.01%
2021/12/20	0.5	137.00	0	0.00	137.00	0.5	12,602	0.00%
2021/12/16	5	138.00	10.2	139.21	138.00	-5.2	12,626	-0.04%
2021/12/15	0.2	135.13	6	138.50	139.50	-5.8	12,633	-0.05%
2021/12/14	0	0.00	1	137.50	135.00	-1	12,647	-0.01%
2021/12/13	2.1	140.05	8	140.50	141.00	-5.9	12,659	-0.05%
2021/12/10	8	142.75	3	142.52	142.50	5	12,728	0.04%
2021/12/09	18	148.27	16	147.06	146.50	2	13,015	0.02%
2021/12/08	10.1	142.31	4	142.50	142.50	6.1	12,898	0.05%
2021/12/07	1.1	141.50	0	0.00	141.00	1.1	12,952	0.01%
2021/12/06	1	140.00	1	143.00	144.00	0	13,030	0.00%
2021/12/03	2	142.25	1	142.50	142.00	1	13,053	0.01%
2021/12/02	3	140.83	4	140.38	139.00	-1	13,121	-0.01%
2021/11/30	8.2	145.13	8	145.75	144.50	0.2	13,208	0.00%
2021/11/29	10	139.47	5.3	142.41	145.50	4.7	13,291	0.04%
2021/11/26	1.2	143.00	1	142.45	142.50	0.2	13,330	0.00%
2021/11/25	0	0.00	0.1	148.00	145.50	-0.1	13,659	0.00%
2021/11/24	5	146.50	1	145.50	147.50	4	13,788	0.03%
2021/11/23	4	153.63	9.1	151.70	148.50	-5.1	14,060	-0.04%
2021/11/22	6	154.00	3.4	156.07	150.00	2.6	14,771	0.02%
2021/11/19	8	158.56	10	155.80	157.00	-2	15,030	-0.01%
2021/11/18	66.4	162.86	86.5	163.91	155.50	-20.1	15,321	-0.13%
2021/11/17	30	159.32	8	161.81	155.00	22	15,486	0.14%
2021/11/16	4	156.88	10	157.90	155.50	-6	15,748	-0.04%
2021/11/15	6	157.83	29	151.59	160.00	-23	16,121	-0.14%
2021/11/12	11	150.68	13.3	151.45	151.50	-2.3	16,089	-0.01%
2021/11/11	14.3	150.18	48	151.92	151.50	-33.7	16,228	-0.21%
2021/11/10	22.7	147.75	15	149.20	150.00	7.7	16,164	0.05%
2021/11/09	1	151.00	10	151.00	149.50	-9	16,175	-0.06%
2021/11/08	20	147.80	13.5	148.94	149.50	6.5	16,223	0.04%
2021/11/05	8.5	150.12	16	150.19	151.50	-7.5	16,311	-0.05%
2021/11/04	21	149.81	5	150.30	149.00	16	16,569	0.10%
2021/11/03	52	155.24	25.4	155.18	156.00	26.6	16,566	0.16%
2021/11/02	60.4	164.65	53	164.05	154.00	7.4	16,636	0.04%
2021/11/01	52	172.91	47	171.85	171.00	5	16,465	0.03%
2021/10/29	24	168.21	36	165.29	171.50	-12	15,738	-0.08%
2021/10/28	31	150.45	39.7	152.11	156.00	-8.7	15,275	-0.06%
2021/10/27	84.3	153.46	81	154.28	153.50	3.3	15,079	0.02%
2021/10/26	73	151.64	85	149.02	149.00	-12	14,249	-0.08%
2021/10/25	48	139.64	251	132.12	140.50	-203	13,356	-1.52%	大賣/鉅額交易
2021/10/22	21.5	126.96	5	127.10	128.00	16.5	12,987	0.13%
2021/10/21	6	123.83	14.8	127.07	122.50	-8.8	12,962	-0.07%
2021/10/20	10.8	125.44	11	124.18	124.00	-0.2	12,892	0.00%
2021/10/19	23.4	125.72	4.3	123.98	122.00	19.1	12,971	0.15%
2021/10/18	1.9	123.24	9	120.33	119.50	-7.1	12,996	-0.05%
2021/10/15	12	121.38	11.4	119.30	123.00	0.6	13,226	0.00%
2021/10/14	11.4	120.25	76.2	116.99	118.50	-64.8	13,152	-0.49%
2021/10/13	27.2	123.90	59.4	122.73	122.00	-32.2	13,025	-0.25%
2021/10/12	88.4	121.73	131	120.42	120.00	-42.6	12,778	-0.33%	大賣/
2021/10/08	34	119.57	22.1	119.48	120.00	11.9	12,660	0.09%
2021/10/07	170.1	113.07	16	113.22	116.50	154.1	12,398	1.24%	大買/鉅額交易
2021/10/06	5	107.00	5.5	107.54	107.00	-0.5	12,727	0.00%
2021/10/05	0.5	100.50	2	103.25	106.00	-1.5	12,910	-0.01%
2021/10/04	1	102.00	1	102.50	101.00	0	12,941	0.00%
2021/10/01	1	103.50	0.1	105.00	102.00	0.9	13,020	0.01%
2021/09/30	0	0.00	4	105.00	109.50	-4	13,179	-0.03%
2021/09/29	4	106.63	3	106.00	106.00	1	13,429	0.01%
2021/09/28	5	111.00	1	112.00	110.50	4	13,549	0.03%
2021/09/27	0.1	112.50	11	113.73	112.00	-10.9	13,709	-0.08%
2021/09/24	10	112.50	9	110.72	111.00	1	13,859	0.01%
2021/09/23	10	108.50	4	109.50	108.50	6	13,951	0.04%
2021/09/22	3	109.50	0.7	109.07	109.00	2.3	14,260	0.02%
2021/09/17	0.7	110.46	0	0.00	112.00	0.7	14,509	0.01%
2021/09/15	22	113.05	15.1	114.92	112.50	6.9	14,619	0.05%
2021/09/14	70.1	118.43	62	118.52	115.50	8.1	14,525	0.06%
2021/09/13	6	112.50	9	113.22	112.50	-3	14,174	-0.02%
2021/09/10	2	112.50	4.7	112.32	112.00	-2.7	14,098	-0.02%
2021/09/09	1.5	110.63	1.2	113.25	113.00	0.3	14,010	0.00%
2021/09/08	2.4	108.74	5.5	108.75	107.50	-3.1	13,904	-0.02%
2021/09/07	5.5	108.69	11	109.51	112.00	-5.5	13,856	-0.04%
2021/09/06	10	109.67	10	114.00	112.50	0	13,734	0.00%
2021/09/03	32	112.70	3	113.29	112.00	29	13,593	0.21%
2021/09/02	117	114.92	0	0.00	114.00	117	13,504	0.87%	大買/鉅額交易
2021/09/01	107	119.00	3	123.00	118.00	104	13,317	0.78%	大買/鉅額交易
2021/08/31	4	122.88	160	124.98	122.00	-156	13,191	-1.18%	大賣/鉅額交易
2021/08/30	14	120.39	10	118.50	122.00	4	12,758	0.03%
2021/08/27	5	122.80	6.3	122.52	121.00	-1.3	12,572	-0.01%
2021/08/26	253.3	127.35	257	125.52	125.00	-3.7	12,189	-0.03%	大買/大賣/
2021/08/25	22	117.07	17.8	117.44	119.00	4.2	11,297	0.04%
2021/08/24	27.8	123.88	168.1	125.79	122.00	-140.3	10,933	-1.28%	大賣/鉅額交易
2021/08/23	178.1	124.15	131	122.11	125.50	47.1	10,497	0.45%	大買/大賣/
2021/08/20	127	118.73	18	118.72	119.00	109	9,685	1.12%	大買/鉅額交易
2021/08/19	140.1	110.85	35.3	110.29	108.50	104.7	9,177	1.14%	大買/鉅額交易
2021/08/18	7.3	108.11	3	101.50	109.50	4.3	8,628	0.05%
2021/08/17	15	105.67	18.6	104.38	101.00	-3.6	8,435	-0.04%
2021/08/16	0.6	102.34	0	101.50	105.00	0.6	8,195	0.01%
2021/08/13	0	109.54	1	109.00	106.00	-1	8,024	-0.01%
2021/08/12	9	106.89	8	109.00	110.50	1	7,854	0.01%
2021/08/11	11	111.73	3.1	111.18	106.00	7.9	7,645	0.10%
2021/08/10	23	122.00	29	120.84	117.50	-6	7,389	-0.08%
2021/08/09	25	122.36	56	122.20	117.50	-31	6,966	-0.45%
2021/08/06	70.1	125.64	143	120.18	121.50	-72.9	6,723	-1.08%	大賣/
2021/08/05	129	122.28	36	119.88	121.00	93	6,276	1.48%	大買/
2021/08/04	8	114.06	27	115.76	112.00	-19	6,025	-0.32%
2021/08/03	23	116.02	110.2	116.22	115.00	-87.2	5,977	-1.46%	大賣/
2021/08/02	124.9	117.27	0	0.00	118.00	124.9	5,880	2.12%	大買/鉅額交易
2021/07/30	0.3	112.50	0	111.00	107.50	0.3	5,758	0.01%
2021/07/29	20	109.87	1.4	107.84	113.00	18.6	5,699	0.33%
2021/07/28	1.4	109.87	1.1	105.64	107.50	0.3	5,626	0.00%
2021/07/27	7.1	115.66	4.8	114.56	110.50	2.3	5,535	0.04%
2021/07/26	1.8	118.50	0	0.00	119.50	1.8	5,446	0.03%
2021/07/23	4	121.50	34	119.96	117.50	-30	5,393	-0.56%
2021/07/22	50	130.56	61.5	130.84	128.00	-11.5	5,200	-0.22%
2021/07/21	39	126.40	24.3	125.53	131.50	14.6	4,918	0.30%
2021/07/20	9.5	123.11	80	123.83	120.50	-70.5	4,568	-1.54%
2021/07/19	84.9	124.33	10.1	123.78	124.00	74.8	4,463	1.67%
2021/07/16	12.3	121.09	89	122.27	122.00	-76.7	4,377	-1.75%
2021/07/15	66.6	120.41	8.2	119.85	121.50	58.4	4,269	1.37%
2021/07/14	4.1	112.49	3.7	115.75	113.00	0.4	4,147	0.01%
2021/07/13	31.5	125.72	105.2	128.52	117.00	-73.7	4,066	-1.81%	大賣/
2021/07/12	90.7	119.41	24.2	121.34	122.50	66.5	3,624	1.84%
2021/07/09	4.3	110.12	5.3	110.66	111.50	-1	3,379	-0.03%
2021/07/08	4.3	112.09	44.1	110.26	111.50	-39.8	3,383	-1.18%
2021/07/07	60.1	116.96	5	113.60	112.50	55.1	3,450	1.60%
2021/07/06	12	110.40	11.5	109.77	114.00	0.5	3,279	0.02%
2021/07/05	14	111.61	4	112.00	112.50	10	3,071	0.33%
2021/07/02	18.4	100.46	54	100.01	102.50	-35.6	2,919	-1.22%
2021/07/01	47.1	96.52	13	97.80	93.50	34.1	2,734	1.25%
2021/06/30	5	100.02	9.3	101.07	99.70	-4.3	2,545	-0.17%
2021/06/29	71.3	104.29	87	101.65	102.50	-15.7	2,432	-0.64%
2021/06/28	38	94.37	2	94.83	96.20	36	2,133	1.69%
2021/06/25	5	89.18	13	91.95	92.90	-8	1,856	-0.43%
2021/06/24	3	83.03	3	84.50	84.50	0	1,734	0.00%
2021/06/23	5	80.10	2	80.20	79.70	3	1,647	0.18%
2021/06/22	5	77.79	0	0.00	77.00	5	1,630	0.31%
2021/06/21	1	77.00	0	0.00	77.00	1	1,630	0.06%
2021/06/18	1	79.30	1	78.20	78.00	0	1,629	0.00%
2021/06/16	0	0.00	0	81.40	78.10	0	1,635	0.00%
2021/06/15	1	80.48	1	79.80	80.50	0	1,619	0.00%
2021/06/07	0	0.00	1	77.90	77.60	-1	1,634	-0.06%
2021/06/04	1	78.70	0	0.00	78.40	1	1,639	0.06%
2021/06/03	2	78.05	1.3	78.32	78.20	0.7	1,647	0.04%
2021/06/02	1.3	78.87	1.5	80.11	79.00	-0.2	1,652	-0.01%
2021/06/01	2.5	77.61	2	77.00	78.00	0.5	1,632	0.03%
2021/05/31	0	75.90	1	76.70	76.70	-1	1,640	-0.06%
2021/05/27	0	0.00	2	71.90	72.20	-2	1,676	-0.12%
2021/05/26	4	70.65	5	71.90	72.00	-1	1,748	-0.06%
2021/05/25	3	70.90	0	0.00	70.60	3	1,764	0.17%
2021/05/24	1	68.20	1	67.40	70.00	0	1,761	0.00%
2021/05/20	0	0.00	1	66.50	65.40	-1	1,809	-0.06%
2021/05/19	2	65.05	1	66.50	66.10	1	1,818	0.05%
2021/05/13	4	62.80	4	64.70	64.80	0	1,831	0.00%
2021/05/12	1	63.60	1	63.00	64.60	0	1,831	0.00%
2021/05/07	1	77.20	0	0.00	77.10	1	1,777	0.06%
2021/05/06	2	75.20	2	75.45	73.90	0	1,782	0.00%
2021/05/05	1	78.50	1	78.50	75.80	0	1,765	0.00%
2021/05/04	2	75.95	2	77.45	76.40	0	1,751	0.00%
2021/05/03	9	83.41	14.3	84.48	82.00	-5.3	1,718	-0.31%
2021/04/29	7.3	86.89	8	86.53	86.90	-0.7	1,687	-0.04%
2021/04/28	2	83.00	1	85.80	85.00	1	1,649	0.06%
2021/04/27	3	82.90	0	0.00	82.20	3	1,636	0.18%
2021/04/26	2	83.45	2	83.20	81.90	0	1,634	0.00%
2021/04/22	2	83.95	1	81.60	80.80	1	1,644	0.06%
2021/04/21	0	0.00	0	81.90	81.30	0	1,621	0.00%
2021/04/20	0	82.40	0	0.00	82.40	0	1,615	0.00%
2021/04/19	0	0.00	0.5	82.80	81.50	-0.5	1,617	-0.03%
2021/04/16	3.5	85.56	5	86.00	84.40	-1.5	1,596	-0.10%
2021/04/15	4	84.45	4	85.70	84.60	0	1,604	0.00%
2021/04/14	0	0.00	2	82.55	86.00	-2	1,586	-0.13%
2021/04/13	4	86.96	46.3	90.78	83.10	-42.3	1,505	-2.81%
2021/04/12	0	0.00	10	88.90	88.90	-10	1,329	-0.75%
2021/04/09	51.2	80.82	3	78.40	80.90	48.2	1,318	3.66%
2021/04/08	0.1	74.80	0	0.00	73.60	0.1	1,267	0.01%
2021/04/06	0	0.00	3.5	74.83	73.90	-3.5	1,353	-0.26%
2021/04/01	2.5	74.94	2.2	75.22	73.90	0.3	1,456	0.02%
2021/03/31	2.5	75.08	8	73.60	76.60	-5.5	1,521	-0.36%
2021/03/30	0.8	72.41	0	0.00	73.00	0.8	1,501	0.05%
2021/03/23	1	71.10	1	71.50	70.20	0	1,519	0.00%
2021/03/22	2	71.00	0	0.00	70.80	2	1,538	0.13%
2021/03/19	0	0.00	10	70.70	70.80	-10	1,558	-0.64%
2021/03/18	0	0.00	12	72.27	72.40	-12	1,548	-0.78%
2021/03/16	1	72.50	6	72.12	72.20	-5	1,549	-0.32%
2021/03/12	9	73.00	11	74.82	73.50	-2	1,547	-0.13%
2021/03/10	8	71.54	7.2	72.68	71.10	0.9	1,544	0.06%
2021/03/09	6.2	71.28	1	71.90	72.10	5.2	1,541	0.33%
2021/03/08	5	71.98	2.1	71.73	70.30	2.9	1,527	0.19%
2021/03/05	2.6	71.17	0.3	70.70	70.70	2.3	1,521	0.15%
2021/03/04	6.3	71.74	2	72.00	71.40	4.3	1,519	0.28%
2021/03/03	0.1	70.40	0	0.00	71.30	0.1	1,525	0.01%
2021/03/02	4	70.10	11	74.15	70.10	-7	1,557	-0.45%
2021/02/26	9.3	72.35	10	72.21	73.50	-0.7	1,526	-0.05%
2021/02/25	2.8	71.15	3	70.73	70.50	-0.2	1,454	-0.01%
2021/02/24	0	0.00	2	70.90	69.50	-2	1,428	-0.14%
2021/02/23	12.6	70.83	1	71.50	70.80	11.6	1,412	0.82%
2021/02/22	14	70.46	0	0.00	71.00	14	1,385	1.01%
2021/02/19	14	67.95	8	67.51	68.00	6	1,347	0.45%
2021/02/18	10.5	68.36	4	65.20	68.00	6.5	1,331	0.49%
2021/02/17	2	63.00	2	64.20	64.50	0	1,283	0.00%
2021/02/05	0	61.10	0	0.00	62.10	0	1,265	0.00%
2021/02/04	0	0.00	0.4	61.90	61.80	-0.4	1,261	-0.03%
2021/02/03	10	62.21	10	61.25	62.20	0	1,255	0.00%
2021/02/02	0.4	61.50	1.4	59.75	61.00	-1	1,236	-0.08%
2021/02/01	1.4	58.40	0	0.00	59.00	1.4	1,220	0.11%
2021/01/29	4	59.60	6	60.90	59.70	-2	1,211	-0.17%
2021/01/28	2	60.37	0	0.00	60.90	2	1,197	0.17%
2021/01/26	0	0.00	1	62.00	61.80	-1	1,177	-0.08%
2021/01/25	0	0.00	0.2	64.00	63.20	-0.2	1,172	-0.02%
2021/01/22	0.2	61.20	0	0.00	62.30	0.2	1,167	0.02%
2021/01/21	0	0.00	1	61.50	61.30	-1	1,158	-0.09%
2021/01/20	3	63.23	3	62.53	61.70	0	1,151	0.00%
2021/01/15	7	66.84	7	69.40	66.90	0	1,111	0.00%
2021/01/13	0	0.00	1	67.30	67.20	-1	1,073	-0.09%
2021/01/11	2	69.20	0	0.00	68.60	2	1,047	0.19%
2021/01/08	3	70.13	2	69.70	68.00	1	1,032	0.10%
2021/01/07	2	68.25	2	67.25	67.20	0	986	0.00%
2021/01/06	2	69.00	8	67.15	67.00	-6	975	-0.62%
2021/01/05	1	69.50	2	70.11	69.90	-1	946	-0.11%
2021/01/04	4	71.48	1	72.80	71.50	3	927	0.33%
2020/12/31	7	71.14	11	70.22	70.00	-4	896	-0.45%
2020/12/30	13	72.50	2	71.95	71.50	11	872	1.26%
2020/12/29	0	0.00	10	70.30	69.80	-10	811	-1.23%
2020/12/28	12	72.34	11	73.66	73.50	1	763	0.13%
2020/12/25	8	67.33	8	68.74	68.90	0	647	0.00%
2020/12/22	0	0.00	20	60.01	59.30	-20	520	-3.84%
2020/12/21	3	63.27	3	62.50	62.40	0	516	0.00%
2020/12/17	10	62.41	0	61.50	61.50	10	496	2.01%
2020/12/16	18	61.89	3.1	62.80	62.50	14.9	498	2.98%
2020/12/15	0.1	61.70	0	0.00	61.30	0.1	480	0.03%
2020/12/14	2	61.00	0	0.00	60.60	2	453	0.44%
2020/12/10	1	59.80	1	60.70	61.30	0	451	0.00%
2020/12/04	2	60.20	2	62.10	62.00	0	441	0.00%
2020/11/30	0	0.00	0.2	60.00	59.50	-0.2	439	-0.05%
2020/11/27	1.2	61.20	1	60.00	60.10	0.2	458	0.04%
2020/11/26	1	61.90	1	58.50	61.90	0	563	0.00%
2020/11/25	2	58.95	2	58.00	57.10	0	569	0.00%
2020/11/18	1	56.80	1	55.80	56.00	0	567	0.00%
2020/10/23	0	0.00	2	55.15	55.10	-2	590	-0.34%
2020/10/22	2	54.30	0	0.00	54.30	2	593	0.34%
2020/10/13	0	0.00	1	55.50	55.60	-1	670	-0.15%
2020/10/06	0	0.00	1	58.70	58.10	-1	679	-0.15%
2020/09/30	0	0.00	1	57.50	57.50	-1	713	-0.14%
2020/09/09	0	0.00	3	59.00	59.40	-3	823	-0.36%
2020/09/03	15	64.69	15	63.15	63.50	0	813	0.00%
2020/09/02	0	0.00	1	64.80	63.60	-1	831	-0.12%
2020/09/01	73	68.02	67	67.39	66.00	6	811	0.74%
2020/08/31	1	64.20	1	64.50	65.00	0	690	0.00%
2020/08/20	0	0.00	5	54.50	54.60	-5	703	-0.71%
2020/08/05	5	61.20	0	0.00	60.90	5	723	0.69%
2020/07/08	1	66.00	60	65.33	64.60	-59	842	-7.00%
2020/07/07	60	65.60	0	0.00	65.60	60	784	7.64%
2020/06/04	1	68.00	0	0.00	65.00	1	707	0.14%
2020/04/29	50	66.00	50	64.90	63.00	0	553	0.00%
2020/04/21	0	57.90	0	0.00	54.00	0	463	0.00%
2020/03/12	0	0.00	1	50.70	48.85	-1	335	-0.30%
2020/03/05	0	0.00	2	63.00	63.00	-2	292	-0.68%
2019/12/25	1	79.50	1	79.00	79.00	0	296	0.00%
2019/11/22	1	73.00	0	0.00	73.20	1	392	0.25%
2019/11/19	0	0.00	1	76.20	75.80	-1	396	-0.25%
2019/10/31	0	0.00	13	81.17	80.50	-13	434	-2.99%
2019/10/30	0	0.00	73	81.12	81.20	-73	433	-16.82%
2019/10/29	1	81.80	1	83.20	81.50	0	448	0.00%
2019/10/25	22	82.15	22	82.90	82.00	0	453	0.00%
2019/10/24	1	83.40	55	82.67	82.80	-54	458	-11.78%
2019/10/14	10	79.10	0	0.00	78.90	10	488	2.05%
2019/10/09	7	79.50	0	0.00	79.20	7	489	1.43%
2019/10/07	13	80.46	0	0.00	80.30	13	492	2.64%
2019/10/04	10	80.25	0	0.00	80.60	10	493	2.03%
2019/10/03	10	81.50	0	0.00	81.50	10	494	2.02%
2019/10/01	5	79.04	10	80.88	81.10	-5	506	-0.99%
2019/09/27	20	79.47	0	0.00	79.40	20	514	3.89%
2019/09/26	15	79.80	0	0.00	79.80	15	555	2.70%
2019/09/25	21	79.91	0	0.00	80.00	21	575	3.65%
2019/09/24	2	81.85	66	81.92	81.30	-64	582	-10.99%
2019/09/23	4	82.10	0	0.00	82.30	4	583	0.69%
2019/09/20	2	84.85	0	0.00	83.80	2	583	0.34%
2019/09/19	0	0.00	35	83.82	84.50	-35	574	-6.10%
2019/09/18	70	81.37	135	82.29	81.80	-65	562	-11.56%	大賣/
2019/09/16	0	0.00	30	83.61	84.10	-30	567	-5.29%
2019/09/12	0	0.00	115	83.22	82.80	-115	555	-20.69%	大賣/鉅額交易
2019/09/11	0	0.00	10	83.00	83.00	-10	553	-1.81%
2019/09/09	0	0.00	1	82.40	82.60	-1	552	-0.18%
2019/09/05	18	80.43	0	0.00	80.70	18	542	3.32%
2019/09/04	17	80.17	0	0.00	80.50	17	562	3.02%
2019/09/03	40	80.48	0	0.00	79.80	40	564	7.08%
2019/09/02	10	79.05	0	0.00	79.40	10	560	1.78%
2019/08/26	0	0.00	15	76.95	76.60	-15	540	-2.78%
2019/08/23	0	0.00	25	77.69	77.70	-25	539	-4.64%
2019/08/22	10	76.87	0	0.00	76.70	10	536	1.86%
2019/08/20	21	75.98	0	0.00	75.90	21	537	3.91%
2019/08/19	14	75.62	0	0.00	75.60	14	536	2.61%
2019/08/16	20	73.83	25	74.64	74.50	-5	545	-0.92%
2019/08/01	9	77.18	0	0.00	76.20	9	658	1.37%
2019/07/29	1	74.90	0	0.00	74.90	1	660	0.15%
2019/07/25	23	77.31	0	0.00	77.50	23	659	3.49%
2019/07/24	10	78.75	0	0.00	78.30	10	656	1.52%
2019/07/22	7	77.53	0	0.00	77.20	7	650	1.08%
2019/07/18	15	78.00	0	0.00	77.00	15	654	2.29%
2019/07/17	10	80.20	0	0.00	79.50	10	658	1.52%
2019/07/16	15	79.70	0	0.00	80.60	15	651	2.30%
2019/07/15	1	80.00	0	0.00	80.00	1	647	0.15%
2019/07/04	1	85.00	1	84.00	84.10	0	738	0.00%
2019/07/03	3	83.60	0	0.00	83.10	3	735	0.41%
2019/07/02	23	82.42	0	0.00	82.20	23	707	3.25%
2019/06/28	0	0.00	1	77.60	77.70	-1	690	-0.14%
2019/06/27	1	76.60	1	77.50	77.00	0	693	0.00%
2019/06/24	9	77.64	0	0.00	77.80	9	719	1.25%
2019/06/21	23	78.02	3	77.87	77.90	20	725	2.76%
2019/06/19	0	0.00	1	75.70	75.70	-1	729	-0.14%
2019/06/18	1	77.40	1	76.70	76.10	0	733	0.00%
2019/06/13	1	76.70	0	0.00	75.40	1	790	0.13%
2019/06/12	2	76.10	0	0.00	75.10	2	801	0.25%
2019/06/04	9	71.43	0	0.00	71.10	9	830	1.08%
2019/05/30	5	72.76	0	0.00	72.70	5	859	0.58%
2019/05/23	0.1	70.10	30	69.50	70.10	-29.9	929	-3.22%
2019/05/21	8	72.20	0	0.00	72.90	8	1,016	0.79%
2019/05/17	22	73.55	0	0.00	72.90	22	1,080	2.04%
2019/05/16	0	0.00	40	75.04	74.60	-40	1,133	-3.53%
2019/05/13	40	72.93	0	0.00	72.00	40	1,298	3.08%
2019/05/10	30	75.12	0	0.00	74.70	30	1,306	2.30%
2019/05/09	10	74.20	225	75.02	74.30	-215	1,301	-16.53%	大賣/鉅額交易
2019/05/08	5	82.48	10	82.50	82.10	-5	1,241	-0.40%
2019/05/07	5	84.60	0.1	84.50	84.00	4.9	1,249	0.40%
2019/05/06	5	85.10	0	0.00	85.00	5	1,247	0.40%
2019/05/03	15	88.20	0	0.00	87.80	15	1,243	1.21%
2019/05/02	10	86.25	0	0.00	87.40	10	1,244	0.80%
2019/04/30	10	86.05	0	0.00	86.20	10	1,245	0.80%
2019/04/26	46	87.17	11	87.70	87.20	35	1,260	2.78%
2019/04/25	16	87.72	0	0.00	87.60	16	1,282	1.25%
2019/04/24	10	88.70	3	88.30	88.20	7	1,370	0.51%
2019/04/22	4	88.80	0	0.00	89.00	4	1,392	0.29%
2019/04/19	14	89.11	0	0.00	89.60	14	1,410	0.99%
2019/04/18	0	0.00	15	90.65	88.40	-15	1,434	-1.05%
2019/04/17	13	89.15	0	0.00	89.90	13	1,477	0.88%
2019/04/16	2	89.00	2	88.20	88.10	0	1,480	0.00%
2019/04/15	29	89.45	0	0.00	88.80	29	1,474	1.97%
2019/04/12	0	0.00	1	90.10	89.40	-1	1,481	-0.07%
2019/04/11	11	91.37	0	0.00	91.10	11	1,476	0.74%
2019/04/10	6	94.30	2	93.40	92.70	4	1,471	0.27%
2019/04/09	0	0.00	1	92.20	92.40	-1	1,445	-0.07%
2019/04/02	17	91.74	0	0.00	91.70	17	1,472	1.15%
2019/04/01	0	0.00	1	91.50	91.00	-1	1,502	-0.07%
2019/03/28	5	90.54	1	92.30	90.00	4	1,514	0.26%
2019/03/27	0	0.00	1	92.20	91.80	-1	1,512	-0.07%
2019/03/26	13	91.95	0	0.00	91.70	13	1,519	0.86%
2019/03/25	67	92.95	0	0.00	92.00	67	1,539	4.35%
2019/03/22	1	94.70	0	0.00	94.70	1	1,605	0.06%
2019/03/21	0	0.00	1	95.70	95.60	-1	1,608	-0.06%
2019/03/19	1	95.30	1	96.20	94.80	0	1,635	0.00%
2019/03/18	2	95.40	34	95.01	94.80	-32	1,613	-1.98%
2019/03/15	47	97.53	66	98.64	97.50	-19	1,592	-1.19%
2019/03/14	4	97.20	13	98.05	97.10	-9	1,582	-0.57%
2019/03/13	19	96.71	0	0.00	96.50	19	1,591	1.19%
2019/03/12	13	97.17	1	98.30	96.90	12	1,604	0.75%
2019/03/11	3	97.60	0	0.00	97.30	3	1,622	0.18%
2019/03/08	35	96.37	2	96.40	95.70	33	1,659	1.99%
2019/03/07	25	98.31	4	98.40	98.10	21	1,646	1.28%
2019/03/06	13	99.75	7	100.43	99.90	6	1,669	0.36%
2019/03/05	5	99.28	5	99.78	99.30	0	1,677	0.00%
2019/03/04	2	99.75	1	101.50	100.50	1	1,698	0.06%
2019/02/27	2	98.15	5	100.24	100.00	-3	1,702	-0.18%
2019/02/26	3	100.33	9	100.21	98.50	-6	1,713	-0.35%
2019/02/25	8	99.79	2	101.50	99.10	6	1,708	0.35%
2019/02/22	2	100.75	0	0.00	100.00	2	1,705	0.12%
2019/02/21	5	101.30	1	102.00	101.00	4	1,773	0.23%
2019/02/20	5	105.90	12	106.83	102.00	-7	1,808	-0.39%
2019/02/19	2	103.25	10	102.50	105.00	-8	1,750	-0.46%
2019/02/18	3	103.33	11	104.73	103.50	-8	1,734	-0.46%
2019/02/15	4	103.38	7	102.50	103.00	-3	1,711	-0.18%
2019/02/14	35	102.36	5.1	102.23	104.50	29.9	1,682	1.78%
2019/02/13	4	95.10	2.2	95.23	95.10	1.8	1,523	0.12%
2019/02/12	15	97.19	19	95.73	95.90	-4	1,523	-0.26%
2019/02/11	0	0.00	1	95.00	96.50	-1	1,537	-0.07%
2019/01/30	1	94.00	4	94.65	94.00	-3	1,549	-0.19%
2019/01/29	4	93.88	4	94.73	93.80	0	1,571	0.00%
2019/01/28	2	94.40	10	94.25	93.80	-8	1,574	-0.51%
2019/01/25	6	92.80	1	92.80	92.60	5	1,635	0.31%
2019/01/23	1	92.80	14	92.21	91.70	-13	1,771	-0.73%
2019/01/21	0	0.00	10	92.60	92.40	-10	1,830	-0.55%
2019/01/18	21	93.08	1	93.30	93.70	20	1,869	1.07%
2019/01/17	1	92.70	1	93.20	92.40	0	1,927	0.00%
2019/01/16	11	97.75	10	94.50	94.10	1	1,953	0.05%
2019/01/14	1	93.20	1	93.00	92.20	0	1,851	0.00%
2019/01/11	2.5	93.06	3	92.50	92.00	-0.5	1,848	-0.02%
2019/01/09	10	92.49	9	89.50	92.90	1	1,817	0.06%
2019/01/08	0	0.00	8	88.39	86.40	-8	1,763	-0.45%
2019/01/04	12	85.10	0	0.00	84.50	12	1,775	0.68%
2019/01/03	5	88.80	0	0.00	87.60	5	1,791	0.28%
2018/12/28	1	90.50	1	91.40	91.50	0	1,796	0.00%
2018/12/27	2	91.90	2.3	91.48	90.60	-0.3	1,812	-0.01%
2018/12/26	1	90.50	2	89.60	89.60	-1	1,801	-0.06%
2018/12/25	2	88.80	3	91.03	92.10	-1	1,794	-0.06%
2018/12/24	2	90.30	24	90.00	91.30	-22	1,805	-1.22%
2018/12/22	13	88.36	0	0.00	88.00	13	1,788	0.73%
2018/12/21	9	86.71	12	89.09	89.60	-3	1,818	-0.16%
2018/12/20	12	87.12	21	88.84	87.90	-9	1,835	-0.49%
2018/12/19	21	88.51	16	90.04	88.50	5	1,835	0.27%
2018/12/18	2	89.10	143	90.66	89.50	-141	1,885	-7.48%	大賣/鉅額交易
2018/12/17	1	93.50	4	93.78	92.20	-3	1,868	-0.16%
2018/12/14	8	90.90	0	0.00	90.60	8	1,798	0.44%
2018/12/13	2	90.20	1	91.40	90.50	1	1,793	0.06%
2018/12/12	2	90.35	2	90.90	89.60	0	1,792	0.00%
2018/12/11	33	85.96	0	0.00	86.10	33	1,778	1.86%
2018/12/10	23	85.54	10	85.60	85.30	13	1,805	0.72%
2018/12/06	20	89.99	130	87.58	87.00	-110	1,817	-6.05%	大賣/鉅額交易
2018/12/05	91	91.92	3	92.00	90.90	88	1,817	4.84%
2018/12/04	0	0.00	1	94.10	94.00	-1	1,855	-0.05%
2018/12/03	0	0.00	40	95.00	95.70	-40	1,848	-2.16%
2018/11/30	8	91.24	1	91.80	91.80	7	1,816	0.39%
2018/11/29	53	91.37	103	93.15	91.30	-50	1,835	-2.72%	大賣/
2018/11/28	3	91.73	20	90.82	91.10	-17	1,814	-0.94%
2018/11/27	1	90.50	1	92.20	92.20	0	1,829	0.00%
2018/11/26	0	0.00	249	89.97	90.20	-249	1,809	-13.76%	大賣/鉅額交易
2018/11/23	1	90.70	45	89.61	88.60	-44	1,799	-2.45%
2018/11/22	0	0.00	4	90.25	88.60	-4	1,786	-0.22%
2018/11/21	1	89.10	5	90.16	89.80	-4	1,788	-0.22%
2018/11/20	4	91.53	2	90.10	90.10	2	1,795	0.11%
2018/11/19	2	88.00	91	89.19	90.00	-89	1,799	-4.95%
2018/11/16	44	84.33	0	0.00	83.80	44	1,761	2.50%
2018/11/15	55	84.35	1	84.50	84.40	54	1,757	3.07%
2018/11/14	90	86.76	0	0.00	85.00	90	1,745	5.16%
2018/11/13	125	85.83	0	0.00	85.80	125	1,734	7.21%	大買/鉅額交易
2018/11/09	15	89.90	0	0.00	89.80	15	1,720	0.87%
2018/11/08	52	93.23	21	96.02	91.00	31	1,728	1.79%
2018/11/07	2	92.75	173	93.18	93.80	-171	1,714	-9.98%	大賣/鉅額交易
2018/11/06	66	94.05	34	93.79	90.50	32	1,722	1.86%
2018/11/05	47	95.21	28	95.75	95.00	19	1,694	1.12%
2018/11/02	91	96.23	100	97.33	95.60	-9	1,687	-0.53%
2018/11/01	11	94.75	13	96.00	95.00	-2	1,658	-0.12%
2018/10/31	25	91.82	152	91.36	95.80	-127	1,621	-7.83%	大賣/鉅額交易
2018/10/30	25	89.78	9	88.90	89.40	16	1,533	1.04%
2018/10/29	5	89.28	5	89.66	89.50	0	1,544	0.00%
2018/10/26	75	88.28	2	87.00	87.00	73	1,537	4.75%
2018/10/25	1	86.50	0	0.00	86.20	1	1,504	0.07%
2018/10/22	40	84.77	0	0.00	84.10	40	1,424	2.81%
2018/10/17	19	83.72	0	0.00	82.80	19	1,455	1.30%
2018/10/16	41	83.71	0	0.00	82.50	41	1,493	2.75%
2018/10/15	10	80.70	10	82.55	81.90	0	1,547	0.00%
2018/10/08	23	85.92	0	0.00	85.60	23	1,599	1.44%
2018/10/05	63	85.24	0	0.00	84.50	63	1,616	3.90%
2018/10/04	10	88.41	0	0.00	88.70	10	1,616	0.62%
2018/10/03	17	90.06	1	88.10	87.90	16	1,632	0.98%
2018/10/02	22	91.30	2	91.65	90.20	20	1,632	1.23%
2018/10/01	10	86.31	12	88.83	89.50	-2	1,613	-0.12%
2018/09/28	3	86.83	0	0.00	86.50	3	1,621	0.19%
2018/09/27	2	91.30	5	91.60	89.50	-3	1,609	-0.19%
2018/09/26	25	88.45	0	0.00	88.50	25	1,634	1.53%
2018/09/25	1	90.00	2	90.90	89.70	-1	1,718	-0.06%
2018/09/21	13	84.57	4	85.30	85.30	9	1,704	0.53%
2018/09/20	0	0.00	1	84.90	84.30	-1	1,719	-0.06%
2018/09/19	6	86.37	2	86.10	85.80	4	1,723	0.23%
2018/09/18	14	86.86	0	0.00	85.50	14	1,736	0.81%
2018/09/17	51	88.47	1	88.30	88.30	50	1,750	2.86%
2018/09/14	15	84.43	14	85.80	87.20	1	1,747	0.06%
2018/09/11	1	79.70	1	79.80	79.60	0	1,775	0.00%
2018/09/10	1	84.00	0	0.00	78.50	1	1,791	0.06%
2018/09/07	0	0.00	1	89.50	87.20	-1	1,808	-0.06%
2018/09/06	6	90.00	5	90.50	91.00	1	1,824	0.05%
2018/09/05	68	90.66	8	90.40	90.40	60	1,967	3.05%
2018/09/04	38	89.74	1	89.00	88.60	37	2,196	1.68%
2018/09/03	11	92.19	18	91.63	88.20	-7	2,224	-0.31%
2018/08/31	20	94.46	0	0.00	94.30	20	2,239	0.89%
2018/08/30	9	94.98	24	94.70	93.80	-15	2,355	-0.64%
2018/08/29	8	93.96	7	94.36	93.80	1	2,365	0.04%
2018/08/28	49	95.27	45	94.34	94.30	4	2,419	0.17%
2018/08/27	18	95.18	22	93.73	96.00	-4	2,439	-0.16%
2018/08/24	31	94.76	57	94.61	94.70	-26	2,431	-1.07%
2018/08/23	6	101.17	60	100.00	99.70	-54	2,420	-2.23%
2018/08/20	0	0.00	10	101.00	102.00	-10	2,568	-0.39%
2018/08/17	1	103.00	0	0.00	101.50	1	2,600	0.04%
2018/08/16	2	102.00	0	0.00	102.00	2	2,658	0.08%
2018/08/15	0	0.00	20	101.50	102.50	-20	2,676	-0.75%
2018/08/14	24	101.79	0	0.00	104.00	24	2,732	0.88%
2018/08/13	8	100.88	32	101.13	100.50	-24	2,780	-0.86%
2018/08/10	0	0.00	1	108.50	106.00	-1	2,763	-0.04%
2018/08/08	11	113.00	0	0.00	110.00	11	2,781	0.40%
2018/08/07	1	108.00	0	0.00	109.00	1	2,754	0.04%
2018/07/25	1	107.00	0	0.00	107.50	1	3,078	0.03%
2018/07/24	2	106.00	2	108.00	107.50	0	3,111	0.00%
2018/07/23	0	0.00	100	103.44	104.00	-100	3,182	-3.14%
2018/07/20	20	107.50	0	0.00	109.50	20	3,193	0.63%
2018/07/19	3	110.50	0	0.00	108.50	3	3,176	0.09%
2018/07/18	20	114.00	0	0.00	114.00	20	3,244	0.62%
2018/07/17	85	114.58	1.2	113.89	113.50	83.9	3,281	2.56%
2018/07/16	15	119.33	6	119.25	117.50	9	3,259	0.28%
2018/07/13	22	121.05	10.2	122.25	120.50	11.8	3,268	0.36%
2018/07/12	32.1	118.89	14	119.54	120.00	18.1	3,269	0.55%
2018/07/11	3	117.00	0	0.00	119.00	3	3,316	0.09%
2018/07/10	0	0.00	34	118.63	118.50	-34	3,403	-1.00%
2018/07/09	15	117.00	7	116.93	117.00	8	3,424	0.23%
2018/07/06	2.1	116.55	3	117.00	117.00	-0.9	3,444	-0.03%
2018/07/04	8	123.94	3	120.50	120.50	5	3,534	0.14%
2018/07/03	8.1	133.42	3	132.83	130.50	5.1	3,608	0.14%
2018/07/02	0.1	128.50	9	127.56	128.50	-8.9	3,570	-0.25%
2018/06/29	0	0.00	5	126.50	127.00	-5	3,562	-0.14%
2018/06/28	3	121.83	33	123.52	124.00	-30	3,578	-0.84%
2018/06/27	2	124.25	0	0.00	122.50	2	3,615	0.06%
2018/06/26	8	120.75	10	122.80	125.50	-2	3,670	-0.05%
2018/06/25	1	120.50	10	122.30	122.00	-9	3,681	-0.24%
2018/06/22	8	120.56	6	121.42	121.50	2	3,715	0.05%
2018/06/20	10	125.90	19	122.82	122.50	-9	3,818	-0.24%
2018/06/19	13	131.00	22	130.82	129.00	-9	3,823	-0.24%
2018/06/15	16	133.59	3	134.50	132.00	13	3,884	0.33%
2018/06/14	7	130.21	6	131.25	131.50	1	3,851	0.03%
2018/06/13	13	135.96	40	135.00	130.50	-27	3,903	-0.69%
2018/06/12	74	136.66	65.3	135.32	138.00	8.8	3,818	0.23%
2018/06/11	32.1	126.55	12	126.50	125.50	20.1	3,645	0.55%
2018/06/08	10	125.90	11	126.00	125.50	-1	3,762	-0.03%
2018/06/07	47.2	128.63	42	126.96	126.50	5.2	3,815	0.13%
2018/06/06	34	121.91	6	122.00	122.00	28	3,887	0.72%
2018/06/05	21	124.60	1	126.00	121.50	20	4,368	0.46%
2018/06/04	20	121.45	4	122.38	123.00	16	4,390	0.36%
2018/06/01	1	120.50	1	122.00	120.50	0	4,457	0.00%
2018/05/31	18	122.42	33	122.92	119.50	-15	4,568	-0.33%
2018/05/30	30	123.03	96	123.05	122.00	-66	4,671	-1.41%
2018/05/29	66	118.45	12	118.50	117.00	54	4,642	1.16%
2018/05/28	0	0.00	3	119.33	119.50	-3	4,844	-0.06%
2018/05/25	6	116.58	1	117.50	116.50	5	4,953	0.10%
2018/05/24	23	120.11	40	120.00	119.50	-17	5,083	-0.33%
2018/05/23	3	124.33	6	125.33	124.00	-3	5,402	-0.06%
2018/05/22	27	128.72	4	127.63	127.50	23	5,645	0.41%
2018/05/21	23	125.22	3	122.33	126.00	20	5,668	0.35%
2018/05/18	1	118.00	8	118.38	118.00	-7	5,658	-0.12%
2018/05/17	1	120.00	9	119.78	119.50	-8	5,747	-0.14%
2018/05/16	1	122.00	0	0.00	121.50	1	5,895	0.02%
2018/05/15	1	124.00	0	0.00	124.00	1	6,032	0.02%
2018/05/14	2	121.75	8	124.06	125.50	-6	6,164	-0.10%
2018/05/11	3	123.00	2	124.50	123.00	1	6,307	0.02%
2018/05/10	1	125.50	4	124.50	125.00	-3	6,406	-0.05%
2018/05/09	2	121.25	1	123.50	121.00	1	6,491	0.02%
2018/05/08	2	123.00	5	124.20	123.00	-3	6,653	-0.05%
2018/05/07	1	117.00	1	118.50	118.50	0	6,650	0.00%
2018/05/04	1	111.00	4	113.25	117.50	-3	6,757	-0.04%
2018/05/03	1	114.00	0	0.00	114.50	1	6,756	0.01%
2018/05/02	4	117.38	0	0.00	115.50	4	6,758	0.06%
2018/04/30	11	118.64	1	121.50	121.50	10	6,817	0.15%
2018/04/27	2	115.75	3	116.33	120.00	-1	6,824	-0.01%
2018/04/26	9	115.11	1	117.50	112.00	8	6,738	0.12%
2018/04/25	4	116.13	4	116.75	118.00	0	6,695	0.00%
2018/04/24	7	115.86	5	118.10	117.50	2	6,687	0.03%
2018/04/23	7	125.21	1	126.00	124.00	6	6,636	0.09%
2018/04/20	17	132.29	14	133.18	131.50	3	6,590	0.05%
2018/04/19	2	133.25	1	134.00	132.50	1	6,577	0.02%
2018/04/17	3	131.83	2	133.25	130.00	1	6,611	0.02%
2018/04/16	2	137.75	1	139.50	137.00	1	6,564	0.02%
2018/04/13	0	0.00	7	137.07	137.00	-7	6,500	-0.11%
2018/04/12	1	136.00	1	137.50	138.50	0	6,501	0.00%
2018/04/11	4	137.50	3	141.17	135.50	1	6,490	0.02%
2018/04/10	13	138.19	21	139.00	137.00	-8	6,462	-0.12%
2018/04/09	21	142.12	4	140.50	142.00	17	6,460	0.26%
2018/04/03	1	127.00	3	131.50	133.00	-2	6,346	-0.03%
2018/04/02	0	0.00	1	129.00	130.00	-1	6,314	-0.02%
2018/03/31	1	127.00	1	128.50	128.00	0	6,311	0.00%
2018/03/30	6	129.42	1	130.50	124.50	5	6,333	0.08%
2018/03/29	2	128.00	1	129.50	127.50	1	6,382	0.02%
2018/03/28	6	138.67	0	0.00	135.00	6	6,338	0.09%
2018/03/27	5	142.50	0	0.00	142.50	5	6,402	0.08%
2018/03/26	5	137.80	8	139.50	140.50	-3	6,402	-0.05%
2018/03/23	5	134.40	74	134.74	136.00	-69	6,412	-1.08%
2018/03/22	13	142.81	17	140.38	139.50	-4	6,402	-0.06%
2018/03/21	21	145.29	6	146.00	143.00	15	6,460	0.23%
2018/03/20	4	142.50	4	143.50	144.50	0	6,487	0.00%
2018/03/19	1	146.50	5	145.50	144.50	-4	6,730	-0.06%
2018/03/16	12	142.00	4	142.00	141.00	8	6,717	0.12%
2018/03/15	21	140.98	19	140.89	141.50	2	6,771	0.03%
2018/03/13	11	144.77	32	145.48	144.50	-21	6,784	-0.31%
2018/03/12	10	146.35	16	147.25	146.50	-6	6,742	-0.09%
2018/03/09	73	143.53	143	144.10	143.50	-70	6,640	-1.05%	大賣/
2018/03/08	48	139.77	30	138.82	137.50	18	6,234	0.29%
2018/03/07	22	138.48	88	138.51	138.50	-66	6,250	-1.06%
2018/03/06	81	140.40	10	136.60	142.00	71	6,196	1.15%
2018/03/05	48	137.51	79	140.91	134.00	-31	6,149	-0.50%
2018/03/02	85	138.35	75	138.51	139.00	10	6,107	0.16%
2018/03/01	24	136.50	30	135.92	141.00	-6	6,126	-0.10%
2018/02/27	10	137.45	26	134.62	132.00	-16	5,939	-0.27%
2018/02/26	13	138.46	47	137.03	139.00	-34	5,853	-0.58%
2018/02/23	65	137.95	46	140.26	134.50	19	5,751	0.33%
2018/02/22	23	133.50	53	129.58	133.50	-30	5,453	-0.55%
2018/02/21	103	120.10	57	120.52	123.00	46	5,209	0.88%	大買/
2018/02/12	15	115.50	15	113.50	114.00	0	5,176	0.00%
2018/02/09	43	110.58	16	109.44	112.00	27	5,229	0.52%
2018/02/08	135	120.56	124	121.95	115.50	11	5,177	0.21%	大買/大賣/
2018/02/07	178	123.23	179	124.06	120.50	-1	5,147	-0.02%	大買/大賣/
2018/02/06	90	119.45	118	123.42	116.50	-28	5,027	-0.56%	大賣/
2018/02/05	123	127.88	137	126.54	129.00	-14	4,909	-0.29%	大買/大賣/
2018/02/02	126	126.64	31	126.98	127.50	95	4,771	1.99%	大買/
2018/02/01	45	126.41	53	126.00	124.00	-8	4,710	-0.17%
2018/01/31	97	121.46	66	122.11	125.00	31	4,677	0.66%
2018/01/30	133	119.07	89	117.81	120.00	44	4,472	0.98%	大買/
2018/01/29	124	117.46	5	115.40	120.50	119	4,441	2.68%	大買/鉅額交易
2018/01/26	4	105.38	10	106.00	111.00	-6	4,417	-0.14%
2018/01/25	6	105.58	7	106.57	106.00	-1	4,400	-0.02%
2018/01/24	11	104.64	16	104.25	105.50	-5	4,430	-0.11%
2018/01/23	1	109.50	0	0.00	108.00	1	4,410	0.02%
2018/01/22	5	113.10	0	0.00	112.50	5	4,455	0.11%
2018/01/19	0	0.00	15	113.07	114.50	-15	4,615	-0.32%
2018/01/18	2	113.00	0	0.00	113.00	2	4,679	0.04%
2018/01/17	0	0.00	2	113.75	113.50	-2	4,715	-0.04%
2018/01/16	0	0.00	1	112.00	112.00	-1	4,782	-0.02%
2018/01/15	0	0.00	1	112.00	111.50	-1	4,921	-0.02%
2018/01/12	1	113.00	1	115.00	113.00	0	5,153	0.00%
2018/01/11	7	111.29	7	108.86	113.00	0	5,356	0.00%
2018/01/10	10	111.50	10	111.25	112.00	0	5,411	0.00%
2018/01/09	9	112.39	9	114.39	112.00	0	5,522	0.00%
2018/01/08	7	115.64	2	115.50	114.50	5	5,564	0.09%
2018/01/05	1	117.00	0	0.00	116.00	1	5,632	0.02%
2018/01/03	0	0.00	3	120.17	119.00	-3	5,902	-0.05%
2018/01/02	0	0.00	11	115.55	117.50	-11	6,020	-0.18%