康普 (4739)-摩根大通券商分點個股進出

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

康普

(4739)

可現股當沖

股價
62.6
漲跌
▲2.9
漲幅
+4.86%
成交量
554張
產業
上市化學類股
798人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

康普 (4739)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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
2024/11/21	19	60.69	15	61.64	62.60	4	260	1.54%
2024/11/20	13	60.74	7	60.37	59.70	6	256	2.34%
2024/11/19	15	60.51	1	60.70	60.70	14	254	5.51%
2024/11/18	2	61.10	5	59.98	59.60	-3	250	-1.20%
2024/11/15	7	60.87	2	61.10	60.90	5	249	2.00%
2024/11/14	22	61.93	49	62.03	61.50	-27	245	-11.01%
2024/11/13	2	60.15	13	59.43	60.00	-11	224	-4.91%
2024/11/12	15	59.56	13	59.85	59.30	2	223	0.89%
2024/11/11	2	60.70	4	60.43	60.50	-2	222	-0.90%
2024/11/08	2	62.05	3	60.73	60.10	-1	224	-0.45%
2024/11/07	39	61.40	12	63.13	61.10	27	225	11.99%
2024/11/06	18	60.08	2	60.35	60.80	16	220	7.24%
2024/11/05	0	0.00	2	59.05	58.70	-2	221	-0.90%
2024/11/04	0	0.00	3	59.13	59.00	-3	232	-1.29%
2024/11/01	2	59.30	2	59.55	59.90	0	245	0.00%
2024/10/30	0	0.00	6	59.83	59.60	-6	247	-2.42%
2024/10/29	8	60.15	7	60.30	60.20	1	248	0.40%
2024/10/28	39	61.30	4	61.50	60.90	35	246	14.19%
2024/10/25	13	62.85	14	62.29	61.90	-1	240	-0.42%
2024/10/24	20	60.92	71	60.87	59.70	-51	208	-24.43%
2024/10/23	0	0.00	3	58.27	58.20	-3	195	-1.53%
2024/10/22	0	0.00	2	57.80	57.80	-2	197	-1.01%
2024/10/21	0	0.00	2	57.90	58.10	-2	205	-0.97%
2024/10/18	0	0.00	9	57.59	57.20	-9	211	-4.27%
2024/10/17	4	58.30	3	57.70	58.00	1	213	0.47%
2024/10/16	16	57.41	16	57.63	57.30	0	216	0.00%
2024/10/15	1	57.70	7	58.11	57.70	-6	216	-2.78%
2024/10/14	1	57.50	3	57.33	57.50	-2	219	-0.91%
2024/10/11	1	57.40	6	57.63	57.40	-5	223	-2.23%
2024/10/09	2	57.80	10	57.85	57.80	-8	230	-3.47%
2024/10/08	3	58.47	7	58.83	58.40	-4	233	-1.71%
2024/10/07	2	59.60	5	60.00	59.60	-3	253	-1.19%
2024/10/04	5	60.24	18	60.14	59.80	-13	269	-4.82%
2024/10/01	5	60.56	12	60.06	60.90	-7	283	-2.47%
2024/09/30	3	60.73	5	60.76	60.40	-2	314	-0.63%
2024/09/27	19	60.69	1	60.70	60.70	18	353	5.09%
2024/09/26	0	0.00	8	59.64	59.00	-8	398	-2.01%
2024/09/25	6	59.82	8	59.83	59.70	-2	420	-0.48%
2024/09/24	1	58.60	5	58.72	58.60	-4	430	-0.93%
2024/09/23	9	59.56	3	59.67	59.30	6	469	1.28%
2024/09/20	3	59.67	1	59.70	58.70	2	469	0.43%
2024/09/19	12	58.93	0	0.00	59.20	12	472	2.54%
2024/09/16	7	59.23	1	59.10	59.10	6	486	1.23%
2024/09/13	9	58.48	5	58.22	58.30	4	490	0.82%
2024/09/12	3	57.43	4	57.60	57.90	-1	492	-0.20%
2024/09/11	4	57.30	4	56.60	56.30	0	495	0.00%
2024/09/10	9	57.30	17	57.58	56.10	-8	497	-1.61%
2024/09/09	8	57.45	14	57.74	58.70	-6	497	-1.21%
2024/09/06	4	58.00	9	58.11	58.30	-5	498	-1.00%
2024/09/05	5	59.08	6	58.20	58.00	-1	500	-0.20%
2024/09/04	23	57.87	34	58.07	57.70	-11	509	-2.16%
2024/09/03	12	60.79	13	61.29	60.50	-1	525	-0.19%
2024/09/02	5	62.22	7	62.27	61.80	-2	528	-0.38%
2024/08/30	13	62.69	2	62.75	63.00	11	530	2.07%
2024/08/29	9	61.17	5	61.10	61.30	4	529	0.75%
2024/08/28	2	60.90	7	60.67	60.60	-5	532	-0.94%
2024/08/27	9	60.83	0	0.00	60.90	9	539	1.67%
2024/08/26	19	62.03	0	0.00	61.10	19	543	3.50%
2024/08/23	8	61.11	9	61.04	61.80	-1	546	-0.18%
2024/08/22	33	61.68	12	61.48	62.10	21	554	3.79%
2024/08/21	13	60.37	10	60.21	60.50	3	553	0.54%
2024/08/20	13	60.00	14	59.84	59.60	-1	556	-0.18%
2024/08/19	4	59.50	8	59.39	59.20	-4	559	-0.72%
2024/08/16	9	58.97	13	59.04	59.20	-4	564	-0.71%
2024/08/15	4	58.83	12	58.68	58.50	-8	567	-1.41%
2024/08/14	5	58.12	8	58.29	58.10	-3	572	-0.52%
2024/08/13	5	58.06	6	57.62	57.90	-1	580	-0.17%
2024/08/12	24	58.19	9	58.08	58.10	15	594	2.52%
2024/08/09	11	56.85	6	56.90	56.80	5	599	0.83%
2024/08/08	1	56.20	9	56.82	56.50	-8	611	-1.31%
2024/08/07	42	56.03	8	57.25	57.10	34	613	5.54%
2024/08/06	16	53.19	18	54.41	53.80	-2	609	-0.33%
2024/08/05	2	56.60	44	56.87	56.50	-42	599	-7.01%
2024/08/02	8	63.44	19	63.67	62.70	-11	587	-1.87%
2024/08/01	13	65.17	0	0.00	65.70	13	587	2.21%
2024/07/31	8	64.15	0	0.00	64.30	8	602	1.33%
2024/07/30	24	64.16	9	63.64	64.50	15	615	2.44%
2024/07/29	9	64.07	25	64.00	63.50	-16	658	-2.43%
2024/07/26	10	64.46	1	64.90	64.50	9	681	1.32%
2024/07/23	10	66.90	4	66.53	66.50	6	680	0.88%
2024/07/22	26	66.02	8	65.75	66.00	18	682	2.64%
2024/07/19	14	67.61	36	67.78	67.30	-22	676	-3.25%
2024/07/18	9	69.10	14	69.11	68.80	-5	671	-0.74%
2024/07/17	28	70.89	2	70.90	70.60	26	667	3.89%
2024/07/16	9	70.00	3	70.00	69.80	6	666	0.90%
2024/07/15	7	69.80	0	0.00	69.80	7	675	1.04%
2024/07/12	17	70.98	0	0.00	70.70	17	672	2.53%
2024/07/11	54	70.96	3	70.47	71.30	51	671	7.60%
2024/07/10	2	71.20	6	70.93	70.80	-4	671	-0.60%
2024/07/09	9	70.54	20	70.79	71.00	-11	673	-1.63%
2024/07/08	23	73.69	8	73.40	73.00	15	655	2.29%
2024/07/05	60	72.50	6	71.83	72.90	54	640	8.44%
2024/07/04	23	72.55	14	72.88	71.40	9	628	1.43%
2024/07/03	52	73.73	46	74.23	73.40	6	598	1.00%
2024/07/02	127	72.62	35	73.01	72.50	92	560	16.43%	大買/
2024/07/01	16	71.84	25	71.06	70.20	-9	515	-1.75%
2024/06/28	48.9	68.98	0	0.00	69.20	48.9	498	9.81%
2024/06/27	21	69.25	82	69.77	67.10	-61	489	-12.46%
2024/06/26	30	67.56	0	0.00	66.90	30	452	6.63%
2024/06/25	41	67.01	13	65.65	67.20	28	453	6.17%
2024/06/24	0	0.00	17	66.20	66.00	-17	451	-3.76%
2024/06/21	82	67.68	4	67.55	67.40	78	452	17.24%
2024/06/20	70	66.39	0	0.00	66.70	70	441	15.84%
2024/06/19	3	65.60	6	65.80	65.60	-3	440	-0.68%
2024/06/18	9	66.34	9	66.34	66.20	0	440	0.00%
2024/06/17	18	66.69	12	66.60	66.40	6	440	1.36%
2024/06/14	19	67.02	3	67.43	67.10	16	441	3.62%
2024/06/13	10	66.73	7	66.61	67.00	3	447	0.67%
2024/06/12	6	66.33	39	66.42	66.90	-33	449	-7.35%
2024/06/11	9	67.26	40	67.22	66.50	-31	449	-6.90%
2024/06/07	174	68.43	1	68.40	69.10	173	444	38.89%	大買/鉅額交易
2024/06/06	19	65.35	21	65.54	65.00	-2	430	-0.47%
2024/06/05	18	66.09	20	66.20	65.70	-2	431	-0.46%
2024/06/04	17	67.15	2	67.55	66.80	15	438	3.42%
2024/06/03	17	67.59	13	67.64	67.70	4	447	0.89%
2024/05/31	78	67.91	0	0.00	67.80	78	447	17.42%
2024/05/30	20	66.87	15	66.85	66.60	5	443	1.13%
2024/05/29	7	67.60	3	68.23	67.50	4	444	0.90%
2024/05/28	63	67.51	0	0.00	67.90	63	445	14.14%
2024/05/27	24	66.26	0	0.00	66.30	24	439	5.46%
2024/05/24	31	65.32	9	65.87	65.80	22	440	4.99%
2024/05/23	20	65.31	21	65.45	65.00	-1	441	-0.23%
2024/05/22	12	66.91	4	67.40	66.70	8	444	1.80%
2024/05/21	16	66.06	17	65.76	66.60	-1	441	-0.23%
2024/05/20	23	66.94	4	66.60	66.30	19	441	4.31%
2024/05/17	12	66.37	12	66.37	66.40	0	436	0.00%
2024/05/16	95	65.46	11	65.62	66.80	84	435	19.29%
2024/05/15	6	65.05	19	65.13	64.50	-13	430	-3.02%
2024/05/14	43	65.10	12	65.05	65.70	31	432	7.17%
2024/05/13	21	63.52	8	63.33	63.70	13	424	3.07%
2024/05/10	7	62.63	7	62.39	62.70	0	422	0.00%
2024/05/09	3	62.50	0	0.00	62.10	3	421	0.71%
2024/05/08	16	62.20	12	62.23	62.00	4	425	0.94%
2024/05/07	9	62.03	28	62.03	62.20	-19	425	-4.46%
2024/05/06	16	62.86	3	62.27	63.10	13	424	3.06%
2024/05/03	11	63.14	24	63.58	62.30	-13	410	-3.16%
2024/05/02	21	64.17	56	64.17	64.60	-35	399	-8.76%
2024/04/30	22	62.80	48	62.97	65.20	-26	355	-7.32%
2024/04/29	60	58.98	0	0.00	59.30	60	328	18.27%
2024/04/26	1	58.50	0	0.00	58.20	1	328	0.30%
2024/04/25	0	0.00	4	58.60	58.60	-4	333	-1.20%
2024/04/23	5	59.08	0	0.00	59.40	5	343	1.46%
2024/04/22	18	59.61	0	0.00	59.20	18	344	5.23%
2024/04/19	3	59.67	37	59.52	58.30	-34	342	-9.94%
2024/04/18	7	60.90	4	61.15	61.20	3	333	0.90%
2024/04/17	28.3	60.99	8	60.59	60.80	20.3	334	6.07%
2024/04/16	6	59.77	14	60.20	59.40	-8	335	-2.38%
2024/04/15	2	61.95	13	62.15	61.10	-11	332	-3.31%
2024/04/12	0	0.00	11	63.35	63.20	-11	326	-3.36%
2024/04/11	3.1	64.08	12	64.23	63.70	-8.9	327	-2.72%
2024/04/10	32	64.83	0	0.00	64.90	32	330	9.69%
2024/04/09	14	63.96	0	0.00	63.70	14	330	4.23%
2024/04/08	0	0.00	16	63.48	63.30	-16	332	-4.82%
2024/04/03	0	0.00	8	64.45	64.90	-8	333	-2.40%
2024/04/02	27	64.20	26	64.05	64.90	1	334	0.30%
2024/04/01	16	63.43	1	63.50	63.40	15	330	4.54%
2024/03/29	0	0.00	14	63.33	62.90	-14	331	-4.22%
2024/03/28	4	64.28	16	64.34	64.00	-12	333	-3.60%
2024/03/27	20	63.68	1	63.30	63.60	19	332	5.71%
2024/03/26	14	65.51	6	64.40	63.30	8	331	2.41%
2024/03/25	1	64.40	3	64.30	64.60	-2	330	-0.61%
2024/03/22	3	64.37	0	0.00	64.70	3	335	0.89%
2024/03/21	4	63.65	2	63.40	64.00	2	337	0.59%
2024/03/20	12	63.42	13	62.98	63.30	-1	348	-0.29%
2024/03/19	13	63.32	7	63.41	63.30	6	351	1.71%
2024/03/18	21	62.07	0	0.00	62.80	21	352	5.96%
2024/03/15	1	64.80	0	0.00	63.40	1	349	0.29%
2024/03/14	2	64.90	0	0.00	64.90	2	349	0.57%
2024/03/13	1	64.90	3	66.60	64.90	-2	353	-0.57%
2024/03/12	19	65.94	9	66.09	66.30	10	359	2.78%
2024/03/11	10	63.68	3	64.00	64.40	7	368	1.90%
2024/03/08	14.6	63.66	6	64.92	63.40	8.6	411	2.10%
2024/03/07	7.7	65.43	9	65.84	65.20	-1.3	416	-0.30%
2024/03/06	11	67.23	0	0.00	66.60	11	489	2.25%
2024/03/05	5	67.00	15	67.30	67.00	-10	577	-1.73%
2024/03/04	0	0.00	2	67.30	67.40	-2	577	-0.35%
2024/02/29	2	68.30	0	0.00	67.90	2	577	0.35%
2024/02/27	8	69.88	8	70.13	68.70	0	579	0.00%
2024/02/26	19	69.59	5	68.60	69.90	14	589	2.38%
2024/02/23	10	69.24	2	69.25	68.10	8	593	1.35%
2024/02/22	0	0.00	2	70.20	70.00	-2	594	-0.34%
2024/02/21	1	71.50	0	0.00	71.00	1	604	0.17%
2024/02/20	0	0.00	5	70.76	70.70	-5	605	-0.83%
2024/02/19	10	70.80	2	70.80	71.40	8	606	1.32%
2024/02/16	23	69.01	2	66.30	69.50	21	615	3.41%
2024/02/15	7	66.36	8	67.35	66.40	-1	607	-0.16%
2024/02/05	1	68.00	7	68.07	68.20	-6	602	-1.00%
2024/02/02	2	68.75	3	68.93	68.60	-1	601	-0.17%
2024/01/31	0	0.00	3	69.57	69.30	-3	603	-0.50%
2024/01/30	3	70.70	2	70.40	70.10	1	603	0.17%
2024/01/29	3	70.60	7	70.66	70.60	-4	616	-0.65%
2024/01/26	1	69.60	1	69.90	69.90	0	623	0.00%
2024/01/25	1	70.00	0	0.00	69.80	1	623	0.16%
2024/01/24	1	71.00	1	70.60	70.50	0	623	0.00%
2024/01/22	3	69.67	1	69.50	70.00	2	632	0.32%
2024/01/19	1	70.40	0	0.00	69.10	1	631	0.16%
2024/01/18	2	71.50	19	70.30	70.30	-17	626	-2.71%
2024/01/17	0	0.00	43	72.05	71.60	-43	623	-6.89%
2024/01/16	0	0.00	24	73.35	73.10	-24	620	-3.87%
2024/01/15	3	74.20	0	0.00	74.20	3	621	0.48%
2024/01/12	1	73.50	11	73.55	73.40	-10	625	-1.60%
2024/01/11	0	0.00	13	73.55	73.60	-13	626	-2.07%
2024/01/10	3	74.80	5	73.68	73.50	-2	635	-0.31%
2024/01/09	0	0.00	18	74.06	73.80	-18	638	-2.82%
2024/01/08	0	0.00	4	74.50	74.20	-4	638	-0.63%
2024/01/04	2	75.20	12	75.66	74.80	-10	646	-1.55%
2024/01/03	0	0.00	12	76.39	76.00	-12	651	-1.84%
2024/01/02	4	78.38	3	77.40	77.10	1	649	0.15%
2023/12/28	7	78.14	5	78.20	78.70	2	652	0.31%
2023/12/27	3	77.93	0	0.00	77.90	3	657	0.46%
2023/12/26	6	78.03	4	77.80	77.30	2	659	0.30%
2023/12/25	0	0.00	8	77.11	77.10	-8	661	-1.21%
2023/12/22	0	0.00	6	77.80	78.10	-6	669	-0.90%
2023/12/21	2	78.00	1	77.90	77.90	1	678	0.15%
2023/12/20	10	77.87	0	0.00	77.80	10	708	1.41%
2023/12/19	0	0.00	18	77.18	76.80	-18	717	-2.51%
2023/12/18	0	0.00	1	79.50	78.10	-1	718	-0.14%
2023/12/15	10	79.95	0	0.00	79.50	10	721	1.39%
2023/12/14	1	78.80	7	78.59	78.90	-6	718	-0.84%
2023/12/13	0	0.00	2	78.40	77.60	-2	726	-0.28%
2023/12/12	1	78.40	0	0.00	78.10	1	745	0.13%
2023/12/11	0	0.00	4	79.00	78.60	-4	832	-0.48%
2023/12/08	4	79.43	0	0.00	79.00	4	872	0.46%
2023/12/07	0	0.00	2	79.75	78.90	-2	872	-0.23%
2023/12/06	2	80.50	21	81.04	80.50	-19	866	-2.19%
2023/12/05	49	82.93	2	81.60	81.20	47	854	5.50%
2023/12/04	1	81.90	8	82.00	81.40	-7	809	-0.86%
2023/12/01	13	84.98	135	84.84	82.80	-122	799	-15.26%	大賣/鉅額交易
2023/11/30	176	82.99	117	83.06	84.00	59	721	8.18%	大買/大賣/
2023/11/29	3	78.93	1	79.00	78.80	2	632	0.32%
2023/11/28	56	78.80	1	78.20	79.00	55	634	8.66%
2023/11/27	1	79.00	0	0.00	77.70	1	631	0.16%
2023/11/24	1	78.80	8	78.73	78.80	-7	631	-1.11%
2023/11/22	47	78.48	4	78.10	78.80	43	616	6.97%
2023/11/21	24	78.40	15	77.97	77.90	9	610	1.47%
2023/11/20	30	78.44	14	79.00	78.60	16	604	2.65%
2023/11/17	10	77.24	3	77.13	77.10	7	591	1.18%
2023/11/16	3.4	76.90	19	76.57	77.10	-15.6	588	-2.66%
2023/11/15	88	76.71	7	76.87	76.60	81	585	13.83%
2023/11/14	0	0.00	1	74.40	74.40	-1	571	-0.17%
2023/11/13	0	0.00	6	75.12	74.00	-6	575	-1.04%
2023/11/10	3	75.83	7	75.80	75.20	-4	572	-0.70%
2023/11/09	8	76.68	3	76.90	76.60	5	571	0.87%
2023/11/08	8	78.00	1	77.60	77.30	7	575	1.22%
2023/11/07	8	77.49	17	76.90	77.90	-9	574	-1.57%
2023/11/06	15	77.94	10	77.78	77.50	5	581	0.86%
2023/11/03	10	75.19	0	0.00	75.80	10	582	1.72%
2023/11/01	6	72.47	7	72.43	72.40	-1	580	-0.17%
2023/10/31	4	72.55	1	71.60	71.60	3	580	0.52%
2023/10/30	12	73.45	1	73.80	72.70	11	579	1.90%
2023/10/27	1	75.00	0	0.00	73.90	1	588	0.17%
2023/10/26	1	75.90	1	75.30	74.70	0	597	0.00%
2023/10/25	1	76.80	0	0.00	76.70	1	597	0.17%
2023/10/24	1	75.40	12	76.38	76.10	-11	598	-1.84%
2023/10/23	4	77.98	0	0.00	76.60	4	598	0.67%
2023/10/20	2	76.85	16	76.82	77.90	-14	599	-2.34%
2023/10/19	1	78.30	6	77.97	77.90	-5	601	-0.83%
2023/10/18	8	79.25	20	78.99	79.70	-12	603	-1.99%
2023/10/17	23.1	78.92	2	78.40	79.00	21.1	596	3.53%
2023/10/16	13	78.22	6	77.95	77.90	7	592	1.18%
2023/10/13	2	78.10	0	0.00	78.20	2	592	0.34%
2023/10/12	3	77.73	0	0.00	78.40	3	593	0.51%
2023/10/11	10	77.68	3	77.60	77.20	7	590	1.19%
2023/10/05	0	0.00	1	76.80	76.50	-1	589	-0.17%
2023/10/04	3	76.13	2	75.90	76.50	1	590	0.17%
2023/10/03	10	77.32	0	0.00	76.30	10	592	1.69%
2023/10/02	0.2	79.20	0	0.00	78.00	0.2	586	0.03%
2023/09/28	23	78.68	0	0.00	78.90	23	586	3.92%
2023/09/27	1	78.00	17	78.48	77.70	-16	588	-2.72%
2023/09/26	0	0.00	16	80.90	79.50	-16	581	-2.75%
2023/09/25	13	81.91	26	81.09	82.00	-13	575	-2.26%
2023/09/22	28	80.57	0	0.00	80.90	28	547	5.11%
2023/09/21	5	80.70	13	80.54	79.50	-8	539	-1.48%
2023/09/20	5	81.54	0	0.00	81.90	5	533	0.94%
2023/09/19	0	0.00	1	83.00	81.50	-1	529	-0.19%
2023/09/18	2	82.60	6	82.48	82.10	-4	523	-0.76%
2023/09/15	1	83.10	18	82.92	84.30	-17	513	-3.31%
2023/09/14	40	84.08	151	83.74	84.30	-111	492	-22.55%	大賣/鉅額交易
2023/09/13	209	77.05	46	77.87	78.70	163	401	40.56%	大買/鉅額交易
2023/09/12	19	73.16	0	0.00	73.00	19	367	5.17%
2023/09/08	0	0.00	1	73.20	72.90	-1	374	-0.27%
2023/09/07	0	0.00	19	73.81	73.50	-19	391	-4.86%
2023/09/06	0	0.00	12	74.78	74.50	-12	406	-2.95%
2023/09/05	23	74.27	4	75.85	76.00	19	414	4.58%
2023/09/04	0.9	73.90	0	0.00	73.00	0.9	454	0.21%
2023/09/01	43	73.56	0	0.00	73.60	43	488	8.81%
2023/08/31	1	73.60	4	73.80	73.70	-3	487	-0.62%
2023/08/30	17	74.24	0	0.00	74.90	17	491	3.46%
2023/08/28	0	0.00	1	74.00	74.30	-1	524	-0.19%
2023/08/25	4	74.85	0	0.00	74.60	4	526	0.76%
2023/08/24	1	74.00	2	74.00	73.80	-1	524	-0.19%
2023/08/22	0	0.00	1	74.50	73.60	-1	534	-0.19%
2023/08/18	0	0.00	1	74.40	74.40	-1	541	-0.18%
2023/08/17	2	73.00	1	74.10	74.10	1	545	0.18%
2023/08/16	1	72.90	13	72.78	72.80	-12	546	-2.20%
2023/08/15	1	71.60	1	72.50	73.30	0	549	0.00%
2023/08/14	2	72.60	8	72.46	71.60	-6	556	-1.08%
2023/08/11	3	75.17	1	74.50	75.10	2	558	0.36%
2023/08/10	0	0.00	3	74.80	74.50	-3	558	-0.54%
2023/08/09	0	0.00	11	76.70	76.70	-11	550	-2.00%
2023/08/08	0	0.00	7	80.00	79.70	-7	540	-1.30%
2023/08/04	0	0.00	1	81.70	82.30	-1	549	-0.18%
2023/08/01	3	83.20	6	86.05	82.70	-3	579	-0.52%
2023/07/31	6	85.37	2	84.75	84.20	4	565	0.71%
2023/07/28	8	85.58	2	85.30	85.20	6	555	1.08%
2023/07/27	17	86.02	0	0.00	85.90	17	553	3.07%
2023/07/26	12	86.03	0	0.00	85.60	12	553	2.17%
2023/07/25	2	85.60	32	85.65	85.50	-30	550	-5.45%
2023/07/24	0	0.00	8	85.23	85.10	-8	548	-1.46%
2023/07/21	0	0.00	4	86.85	86.40	-4	547	-0.73%
2023/07/20	0	0.00	2	86.80	86.70	-2	550	-0.36%
2023/07/19	1	88.00	22	87.26	86.80	-21	549	-3.82%
2023/07/18	2	87.10	6	87.55	87.30	-4	554	-0.72%
2023/07/17	0	0.00	2	88.50	88.50	-2	563	-0.35%
2023/07/14	1	88.30	4	88.00	87.60	-3	567	-0.53%
2023/07/13	1	87.30	19	87.16	87.00	-18	580	-3.10%
2023/07/12	1	88.00	6	88.72	88.00	-5	587	-0.85%
2023/07/11	7	88.79	12	88.88	88.60	-5	596	-0.84%
2023/07/10	10	90.00	6	89.22	88.60	4	598	0.67%
2023/07/07	7	91.20	5	91.46	91.00	2	598	0.33%
2023/07/06	15	92.90	2	92.35	92.50	13	606	2.14%
2023/07/05	14	92.81	1	92.80	92.80	13	605	2.15%
2023/07/04	5	91.88	1	92.00	91.60	4	602	0.66%
2023/07/03	10	91.34	0	0.00	92.00	10	601	1.66%
2023/06/30	0	0.00	1	90.50	90.50	-1	599	-0.17%
2023/06/29	2	91.55	1	91.80	91.80	1	601	0.17%
2023/06/28	3	90.77	1	90.40	90.40	2	603	0.33%
2023/06/27	3	90.40	2	91.00	90.00	1	610	0.16%
2023/06/26	0	0.00	2	90.70	90.30	-2	620	-0.32%
2023/06/21	1	92.40	4	92.10	91.90	-3	645	-0.46%
2023/06/20	1	92.20	14	92.47	92.20	-13	656	-1.98%
2023/06/19	1	92.70	0	0.00	92.90	1	691	0.14%
2023/06/16	1	93.20	13	92.93	92.80	-12	710	-1.69%
2023/06/15	4	94.33	5	94.14	93.70	-1	711	-0.14%
2023/06/14	13	95.67	0	0.00	95.00	13	709	1.83%
2023/06/13	18	95.68	3	95.97	95.40	15	712	2.11%
2023/06/12	30	96.29	12	94.93	96.20	18	703	2.56%
2023/06/09	59	95.81	28	95.61	95.80	31	700	4.43%
2023/06/08	31	96.53	124	96.18	95.80	-93	699	-13.29%	大賣/
2023/06/07	91	94.66	13	92.43	95.10	78	673	11.59%
2023/06/06	1	91.70	11	91.06	90.90	-10	654	-1.53%
2023/06/05	8	91.98	2	92.05	91.90	6	662	0.91%
2023/06/02	0	0.00	16	91.98	91.70	-16	673	-2.38%
2023/06/01	55	91.71	16	92.08	92.70	39	678	5.75%
2023/05/31	9	89.11	5	89.08	89.20	4	656	0.61%
2023/05/30	0	0.00	7	88.51	88.40	-7	661	-1.06%
2023/05/29	15	88.70	2	88.55	88.80	13	671	1.94%
2023/05/26	3	87.73	15	88.21	87.70	-12	679	-1.77%
2023/05/25	0	0.00	7	89.56	89.10	-7	681	-1.03%
2023/05/24	9	90.00	0	0.00	90.30	9	695	1.29%
2023/05/23	12	88.89	0	0.00	88.50	12	721	1.66%
2023/05/22	10	88.66	0	0.00	88.60	10	739	1.35%
2023/05/19	0	0.00	1	90.50	88.70	-1	759	-0.13%
2023/05/18	0	0.00	8	90.25	89.50	-8	789	-1.01%
2023/05/17	29	89.10	10	88.97	89.00	19	831	2.29%
2023/05/15	3	86.03	4	85.50	85.50	-1	854	-0.12%
2023/05/12	5	86.10	4	85.73	86.60	1	912	0.11%
2023/05/11	3	87.83	23	86.65	86.10	-20	921	-2.17%
2023/05/10	7	86.96	3	86.30	88.40	4	962	0.42%
2023/05/09	17	88.22	28	88.79	87.20	-11	1,024	-1.07%
2023/05/08	3	93.07	7	92.07	91.10	-4	1,006	-0.40%
2023/05/05	0	0.00	3	92.70	92.90	-3	1,003	-0.30%
2023/05/04	1	92.90	7	92.43	92.50	-6	1,020	-0.59%
2023/04/28	0	0.00	1	93.40	93.30	-1	1,056	-0.09%
2023/04/27	1	92.60	3	92.57	92.60	-2	1,057	-0.19%
2023/04/26	0	0.00	10	91.84	92.80	-10	1,059	-0.94%
2023/04/25	3	93.80	12	93.14	92.20	-9	1,060	-0.85%
2023/04/21	2	94.60	8	93.88	93.40	-6	1,055	-0.57%
2023/04/20	0	0.00	7	95.64	95.30	-7	1,053	-0.66%
2023/04/19	0	0.00	26	98.30	97.50	-26	1,048	-2.48%
2023/04/18	3	101.50	13	100.15	99.00	-10	1,042	-0.96%
2023/04/17	8	100.31	3	100.27	100.00	5	1,031	0.48%
2023/04/14	13	99.72	2	99.90	99.90	11	1,020	1.08%
2023/04/13	0	0.00	12	97.93	97.70	-12	1,010	-1.19%
2023/04/12	2	99.30	1	98.80	98.90	1	1,010	0.10%
2023/04/11	5	99.80	1	100.50	100.00	4	1,008	0.40%
2023/04/07	1	98.60	3	98.63	98.40	-2	1,014	-0.20%
2023/04/06	0	0.00	6	98.48	98.40	-6	1,016	-0.59%
2023/03/31	2	98.70	29	98.22	98.00	-27	1,025	-2.63%
2023/03/30	5	98.14	11	97.92	98.30	-6	1,036	-0.58%
2023/03/29	2	98.55	2	98.00	97.50	0	1,060	0.00%
2023/03/28	33	98.76	27	98.76	98.30	6	1,123	0.53%
2023/03/27	4	100.50	9	100.78	100.00	-5	1,126	-0.44%
2023/03/24	71	102.50	52	103.22	102.00	19	1,131	1.68%
2023/03/23	23	101.78	6	101.67	101.50	17	1,112	1.53%
2023/03/22	0	0.00	11	101.41	101.50	-11	1,106	-0.99%
2023/03/21	3	98.60	8.5	98.33	100.50	-5.5	1,075	-0.51%
2023/03/17	0	0.00	2	93.35	94.70	-2	1,076	-0.19%
2023/03/16	1	92.70	19	93.53	92.70	-18	1,084	-1.66%
2023/03/15	0	0.00	6	95.77	94.60	-6	1,096	-0.55%
2023/03/14	0	0.00	33	95.82	95.30	-33	1,110	-2.97%
2023/03/13	10	97.33	38	96.67	97.20	-28	1,130	-2.48%
2023/03/10	5	100.20	94	99.91	99.00	-89	1,147	-7.76%
2023/03/09	0	0.00	75	102.21	101.50	-75	1,173	-6.39%
2023/03/08	8	104.50	4	104.13	104.50	4	1,206	0.33%
2023/03/07	87	104.62	0	0.00	105.00	87	1,373	6.33%
2023/03/06	19	104.13	14	104.50	104.50	5	1,408	0.36%
2023/03/03	33	102.00	0	0.00	102.00	33	1,459	2.26%
2023/03/02	51	101.99	8	102.25	102.00	43	1,479	2.91%
2023/03/01	18	101.06	3	101.33	101.50	15	1,484	1.01%
2023/02/23	2	102.50	10	102.55	103.00	-8	1,488	-0.54%
2023/02/22	37	102.34	15	102.20	102.00	22	1,509	1.46%
2023/02/21	8	107.38	62	105.33	104.00	-54	1,534	-3.52%
2023/02/20	0	0.00	36	105.51	105.50	-36	1,536	-2.34%
2023/02/17	50	105.19	18	104.75	105.50	32	1,611	1.99%
2023/02/16	64	104.50	11	104.14	105.00	53	1,655	3.20%
2023/02/15	36	103.25	35	103.57	102.50	1	1,643	0.06%
2023/02/14	0	0.00	3	101.17	100.50	-3	1,599	-0.19%
2023/02/13	8	101.94	9	100.78	99.80	-1	1,609	-0.06%
2023/02/10	26	105.94	40	104.84	102.50	-14	1,605	-0.87%
2023/02/09	19	101.55	7	101.79	101.50	12	1,568	0.77%
2023/02/08	63	104.12	110	104.76	102.50	-47	1,584	-2.97%	大賣/
2023/02/07	182	102.47	119	103.10	103.00	63	1,554	4.05%	大買/大賣/
2023/02/06	14	99.09	0	0.00	98.70	14	1,537	0.91%
2023/02/03	24	99.80	21	99.95	99.10	3	1,547	0.19%
2023/02/02	9	99.91	27	99.91	100.50	-18	1,549	-1.16%
2023/02/01	6	98.50	49	98.49	98.70	-43	1,544	-2.78%
2023/01/31	109	97.38	5	96.80	98.00	104	1,556	6.68%	大買/鉅額交易
2023/01/30	87	95.09	11	94.34	96.30	76	1,565	4.85%
2023/01/17	0	0.00	1	91.50	91.60	-1	1,560	-0.06%
2023/01/16	2	91.85	1	91.90	91.50	1	1,589	0.06%
2023/01/13	1	94.00	7	94.03	92.00	-6	1,599	-0.38%
2023/01/12	11	94.99	5	94.62	94.00	6	1,610	0.37%
2023/01/11	0	0.00	12	94.55	94.30	-12	1,623	-0.74%
2023/01/10	10	95.17	15	94.91	94.40	-5	1,654	-0.30%
2023/01/09	30	94.79	7	94.50	95.10	23	1,699	1.35%
2023/01/06	14	93.14	8	92.76	93.30	6	1,725	0.35%
2023/01/05	5	93.12	17	93.49	92.70	-12	1,777	-0.68%
2023/01/04	6	92.73	10	92.75	92.30	-4	1,796	-0.22%
2023/01/03	18	92.46	8	91.73	92.70	10	1,822	0.55%
2022/12/30	4	93.15	18	92.40	91.50	-14	1,834	-0.76%
2022/12/29	30	91.36	6	91.18	91.40	24	1,836	1.31%
2022/12/28	4	91.50	17	93.29	91.20	-13	1,858	-0.70%
2022/12/27	1	94.60	0	0.00	94.60	1	1,866	0.05%
2022/12/26	4	95.75	3	95.90	95.10	1	1,881	0.05%
2022/12/23	6	95.08	10	94.57	94.90	-4	1,919	-0.21%
2022/12/22	0	0.00	33	96.82	96.00	-33	1,962	-1.68%
2022/12/21	15	98.91	15	98.44	96.00	0	1,999	0.00%
2022/12/20	34	100.30	73	101.65	97.50	-39	2,042	-1.91%
2022/12/19	4	100.75	4	99.75	97.70	0	2,026	0.00%
2022/12/16	13	101.62	61	100.90	100.50	-48	2,038	-2.35%
2022/12/15	46	101.95	1	102.00	102.50	45	2,043	2.20%
2022/12/14	1	100.50	0	0.00	101.50	1	2,047	0.05%
2022/12/13	3	101.50	0	0.00	100.00	3	2,052	0.15%
2022/12/12	1	100.00	13	99.95	100.50	-12	2,071	-0.58%
2022/12/09	30	102.88	49	101.00	100.00	-19	2,082	-0.91%
2022/12/08	10	100.30	27	100.31	102.00	-17	2,084	-0.82%
2022/12/07	25	101.28	21	101.02	100.00	4	2,084	0.19%
2022/12/06	10	102.85	5	101.70	101.00	5	2,082	0.24%
2022/12/05	16	104.84	51	105.04	103.50	-35	2,080	-1.68%
2022/12/02	12	105.21	15	104.50	105.50	-3	2,059	-0.15%
2022/12/01	8	104.31	39	103.85	104.50	-31	2,056	-1.51%
2022/11/30	10	102.90	21	102.93	102.50	-11	2,051	-0.54%
2022/11/29	174	105.63	218	106.54	103.00	-44	2,034	-2.16%	大買/大賣/
2022/11/28	77	101.39	61	101.61	101.50	16	1,882	0.85%
2022/11/25	57	99.95	41	99.18	100.00	16	1,890	0.85%
2022/11/24	46	96.80	0	0.00	97.60	46	1,929	2.38%
2022/11/23	1	95.40	7	95.43	94.80	-6	1,936	-0.31%
2022/11/22	1	94.40	20	94.69	93.80	-19	1,979	-0.96%
2022/11/21	7	96.24	18	96.38	95.60	-11	2,128	-0.52%
2022/11/18	24	97.67	27	99.10	96.40	-3	2,173	-0.14%
2022/11/17	24	100.18	23	100.24	99.50	1	2,237	0.04%
2022/11/16	12	97.98	11	99.15	98.10	1	2,436	0.04%
2022/11/15	48	99.86	203	99.80	99.70	-155	2,610	-5.94%	大賣/鉅額交易
2022/11/14	182	94.60	47	97.42	97.80	135	2,542	5.31%	大買/鉅額交易
2022/11/11	9	93.39	13	92.74	91.30	-4	2,504	-0.16%
2022/11/10	13	92.40	32	91.44	91.40	-19	2,499	-0.76%
2022/11/09	35	91.98	7	91.57	92.00	28	2,510	1.12%
2022/11/08	17	92.22	17	92.42	90.70	0	2,541	0.00%
2022/11/07	10	92.16	16	92.24	91.60	-6	2,549	-0.24%
2022/11/04	39	92.76	26	92.07	92.40	13	2,548	0.51%
2022/11/03	21	90.23	0	0.00	91.30	21	2,546	0.82%
2022/11/02	19	90.99	96	91.69	91.00	-77	2,601	-2.96%
2022/11/01	46	88.75	9	88.60	89.00	37	2,576	1.44%
2022/10/31	41	87.14	10	86.53	87.50	31	2,591	1.20%
2022/10/28	14	86.67	50	86.38	84.90	-36	2,624	-1.37%
2022/10/27	68	86.04	0	0.00	87.30	68	2,659	2.56%
2022/10/26	5	85.80	56	85.06	83.50	-51	2,671	-1.91%
2022/10/25	1	88.00	31	87.08	86.90	-30	2,668	-1.12%
2022/10/24	71	89.50	197	88.92	87.00	-126	2,682	-4.70%	大賣/鉅額交易
2022/10/21	33	87.20	45	86.82	86.50	-12	2,680	-0.45%
2022/10/20	24	86.98	20	86.13	86.90	4	2,691	0.15%
2022/10/19	15	89.61	17	88.51	87.80	-2	2,709	-0.07%
2022/10/18	26	90.67	145	89.79	89.20	-119	2,716	-4.38%	大賣/鉅額交易
2022/10/17	146	87.14	131	86.66	88.60	15	2,802	0.54%	大買/大賣/
2022/10/14	77	87.57	32	87.11	87.40	45	2,809	1.60%
2022/10/13	125	83.85	52	87.91	83.20	73	2,819	2.59%	大買/
2022/10/12	28	91.17	184	90.34	90.60	-156	2,792	-5.58%	大賣/鉅額交易
2022/10/11	96	91.74	103	91.57	90.50	-7	2,795	-0.25%	大賣/
2022/10/07	4	97.88	43	97.79	96.10	-39	2,813	-1.39%
2022/10/06	11	98.82	22	98.47	99.00	-11	2,842	-0.39%
2022/10/05	11	100.80	50	100.30	98.10	-39	2,882	-1.35%
2022/10/04	35	97.98	68	97.17	99.00	-33	2,924	-1.13%
2022/10/03	53	95.60	9	95.50	96.10	44	2,937	1.50%
2022/09/30	154	92.79	30	91.55	95.10	124	2,988	4.15%	大買/鉅額交易
2022/09/29	101	94.90	86	96.22	93.30	15	3,037	0.49%	大買/
2022/09/28	92	95.94	91	99.30	94.70	1	3,033	0.03%
2022/09/27	135	100.57	98	101.73	101.50	37	3,038	1.22%	大買/
2022/09/26	161	106.53	69.2	108.54	104.50	91.8	3,013	3.04%	大買/
2022/09/23	14	115.68	55	115.15	114.00	-41	3,039	-1.35%
2022/09/22	55	116.38	12	116.08	117.50	43	3,052	1.41%
2022/09/21	2	113.50	0	0.00	114.00	2	3,065	0.07%
2022/09/20	2	112.00	2	113.00	113.00	0	3,095	0.00%
2022/09/19	8	113.00	5	113.30	112.00	3	3,126	0.10%
2022/09/16	4	118.00	48	117.43	115.00	-44	3,151	-1.40%
2022/09/15	0	0.00	27.8	119.47	118.00	-27.8	3,183	-0.87%
2022/09/14	37	119.03	2	118.00	119.50	35	3,219	1.09%
2022/09/13	5	124.50	51	123.08	121.00	-46	3,233	-1.42%
2022/09/12	20	122.90	27	123.09	122.50	-7	3,291	-0.21%
2022/09/08	16	122.50	31	121.94	123.00	-15	3,342	-0.45%
2022/09/07	136	121.52	21	120.64	120.00	115	3,394	3.39%	大買/鉅額交易
2022/09/06	19	122.82	58	123.72	122.00	-39	3,420	-1.14%
2022/09/05	0	0.00	63	127.49	126.50	-63	3,541	-1.78%
2022/09/02	28	129.30	27	129.65	129.50	1	3,668	0.03%
2022/09/01	55	129.50	87	130.79	128.00	-32	3,779	-0.85%
2022/08/31	112	132.14	86	131.98	133.50	26	3,915	0.66%	大買/
2022/08/30	91	128.65	47	128.32	129.00	44	4,148	1.06%
2022/08/29	58	126.80	70	126.26	127.00	-12	4,125	-0.29%
2022/08/26	235	133.56	266	134.69	132.00	-31	4,094	-0.76%	大買/大賣/
2022/08/25	94	130.46	34	129.96	130.50	60	3,946	1.52%
2022/08/24	12	129.92	53	131.40	129.00	-41	3,917	-1.05%
2022/08/23	290	129.98	308	129.86	129.50	-18	3,847	-0.47%	大買/大賣/
2022/08/22	428	127.05	200	127.58	126.00	228	3,675	6.20%	大買/大賣/鉅額交易
2022/08/19	42	122.38	74	120.83	122.00	-32	3,500	-0.91%
2022/08/18	55	118.83	38	118.36	120.50	17	3,489	0.49%
2022/08/17	12	120.33	25	120.88	120.00	-13	3,482	-0.37%
2022/08/16	37	122.01	7	123.00	120.50	30	3,495	0.86%
2022/08/15	18	122.97	81	123.63	123.00	-63	3,509	-1.80%
2022/08/12	64	120.73	10	119.00	121.50	54	3,484	1.55%
2022/08/11	35	120.27	29	119.86	118.00	6	3,508	0.17%
2022/08/10	30	117.55	24	116.94	117.50	6	3,537	0.17%
2022/08/09	61	114.91	131	114.43	117.00	-70	3,582	-1.95%	大賣/
2022/08/08	91	117.43	64	116.42	119.00	27	3,561	0.76%
2022/08/05	5	119.00	24	118.31	118.00	-19	3,577	-0.53%
2022/08/04	78	115.64	80	117.65	117.50	-2	3,605	-0.06%
2022/08/03	29	122.21	115.3	121.65	119.50	-86.3	3,586	-2.41%	大賣/
2022/08/02	55	119.27	77	119.30	120.00	-22	3,580	-0.61%
2022/08/01	50	121.01	80	120.35	121.00	-30	3,585	-0.84%
2022/07/29	70	119.90	9	119.78	121.50	61	3,608	1.69%
2022/07/28	17	118.09	69	118.96	117.50	-52	3,671	-1.42%
2022/07/27	105	119.16	61	117.23	120.00	44	3,733	1.18%	大買/
2022/07/26	17	118.85	49	118.73	118.00	-32	3,744	-0.85%
2022/07/25	32	120.50	21	119.90	122.00	11	3,761	0.29%
2022/07/22	81	124.88	315	124.25	122.00	-234	3,793	-6.17%	大賣/鉅額交易
2022/07/21	109	117.93	110	119.30	122.00	-1	3,759	-0.03%	大買/大賣/
2022/07/20	29	114.84	65	115.22	115.50	-36	3,740	-0.96%
2022/07/19	27	114.46	8	113.06	113.00	19	3,762	0.51%
2022/07/18	99	114.20	50	114.22	114.00	49	3,791	1.29%
2022/07/15	148	113.22	83	112.42	113.50	65	3,810	1.71%	大買/
2022/07/14	267.4	112.30	29	111.33	112.50	238.4	3,845	6.20%	大買/鉅額交易
2022/07/13	87	113.11	61	112.79	111.50	26	3,856	0.67%
2022/07/12	195	109.77	65	113.02	108.00	130	3,873	3.36%	大買/鉅額交易
2022/07/11	32	121.06	82	119.40	118.50	-50	3,881	-1.29%
2022/07/08	47	122.26	81	121.89	122.00	-34	3,889	-0.87%
2022/07/07	187	116.17	136	115.08	120.00	51	3,881	1.31%	大買/大賣/
2022/07/06	46	116.20	78	120.08	115.00	-32	3,902	-0.82%
2022/07/05	97	118.50	38	120.28	122.50	59	4,069	1.45%
2022/07/04	83	121.73	121	120.73	120.00	-38	4,097	-0.93%	大賣/
2022/07/01	46	123.71	125	127.08	120.50	-79	4,215	-1.87%	大賣/
2022/06/30	24	128.08	131	127.58	127.50	-107	4,202	-2.55%	大賣/鉅額交易
2022/06/29	20	127.30	50	129.31	131.00	-30	4,259	-0.70%
2022/06/28	4	129.75	84	128.58	128.50	-80	4,339	-1.84%
2022/06/27	59	127.63	13	128.12	130.00	46	4,514	1.02%
2022/06/24	17	123.35	139	123.46	123.50	-122	4,673	-2.61%	大賣/鉅額交易
2022/06/23	150	125.32	40	127.71	124.50	110	4,710	2.34%	大買/鉅額交易
2022/06/22	37	137.32	137	136.12	127.50	-100	4,936	-2.03%	大賣/
2022/06/21	101	134.97	21	134.33	136.00	80	5,288	1.51%	大買/
2022/06/20	23	137.54	58	138.14	133.50	-35	5,394	-0.65%
2022/06/17	145	140.12	18	138.89	142.50	127	5,378	2.36%	大買/鉅額交易
2022/06/16	35	141.31	40	145.88	138.00	-5	5,459	-0.09%
2022/06/15	53	144.83	14.3	145.91	143.00	38.7	5,654	0.68%
2022/06/14	103	147.48	305.6	147.93	145.50	-202.6	5,779	-3.51%	大買/大賣/鉅額交易
2022/06/13	280	147.81	282	147.78	147.00	-2	5,721	-0.03%	大買/大賣/
2022/06/10	134	145.65	102	146.44	148.00	32	5,721	0.56%	大買/大賣/
2022/06/09	244	144.41	111	143.94	145.50	133	5,868	2.27%	大買/大賣/鉅額交易
2022/06/08	144	143.19	297	144.56	139.50	-153	6,113	-2.50%	大買/大賣/鉅額交易
2022/06/07	14	136.07	2	136.25	136.50	12	6,370	0.19%
2022/06/06	1	136.00	42	136.82	136.00	-41	6,527	-0.63%
2022/06/02	21	135.12	20	134.60	135.50	1	6,602	0.02%
2022/06/01	0	0.00	18	135.22	135.00	-18	6,668	-0.27%
2022/05/31	15	135.93	19	135.50	136.50	-4	6,704	-0.06%
2022/05/30	107	135.69	72	135.60	135.50	35	6,793	0.52%	大買/
2022/05/27	25.6	131.85	23	132.46	130.50	2.6	6,808	0.04%
2022/05/26	0	0.00	63	130.98	129.50	-63	6,967	-0.90%
2022/05/25	76	130.47	11	128.45	131.50	65	7,006	0.93%
2022/05/24	9	132.00	75	131.46	127.00	-66	7,106	-0.93%
2022/05/23	73	133.26	49	132.34	132.00	24	7,204	0.33%
2022/05/20	1	130.50	49	129.96	130.50	-48	7,243	-0.66%
2022/05/19	121	128.19	75	125.98	129.50	46	7,301	0.63%	大買/
2022/05/18	42	131.93	23	133.17	131.00	19	7,307	0.26%
2022/05/17	59	131.69	146	131.57	131.50	-87	7,458	-1.17%	大賣/
2022/05/16	180	128.80	75	129.15	128.50	105	7,425	1.41%	大買/鉅額交易
2022/05/13	129	124.25	39	123.69	126.00	90	7,444	1.21%	大買/
2022/05/12	54	120.70	85	125.32	119.50	-31	7,558	-0.41%
2022/05/11	18	127.42	121	127.21	126.50	-103	7,525	-1.37%	大賣/鉅額交易
2022/05/10	216	124.39	23	124.85	129.00	193	7,561	2.55%	大買/鉅額交易
2022/05/09	3	130.50	33	130.29	128.50	-30	7,621	-0.39%
2022/05/06	78	131.00	95	131.09	132.50	-17	7,638	-0.22%
2022/05/05	240	134.58	113	135.50	136.00	127	7,638	1.66%	大買/大賣/鉅額交易
2022/05/04	19	130.58	108	132.00	129.50	-89	7,673	-1.16%	大賣/
2022/05/03	81	131.20	42	130.63	131.50	39	7,634	0.51%
2022/04/29	37	133.59	120	132.41	129.50	-83	7,654	-1.08%	大賣/
2022/04/28	51	132.15	155	131.03	131.50	-104	7,704	-1.35%	大賣/鉅額交易
2022/04/27	412.6	128.63	215	132.81	134.00	197.6	7,728	2.56%	大買/大賣/鉅額交易
2022/04/26	18	132.78	9	135.00	132.50	9	7,783	0.12%
2022/04/25	13	138.50	27	137.26	135.00	-14	7,766	-0.18%
2022/04/22	113	146.54	137	146.35	143.00	-24	7,732	-0.31%	大買/大賣/
2022/04/21	27	150.22	81	150.44	147.50	-54	7,729	-0.70%
2022/04/20	43	150.40	48	149.51	150.00	-5	7,722	-0.06%
2022/04/19	112	147.17	258	146.27	147.00	-146	7,691	-1.90%	大買/大賣/鉅額交易
2022/04/18	118	144.57	63	143.90	143.00	55	7,664	0.72%	大買/
2022/04/15	37	148.34	73	149.79	145.00	-36	7,628	-0.47%
2022/04/14	37	154.57	42	154.19	152.00	-5	7,603	-0.07%
2022/04/13	25	156.42	104	155.07	153.00	-79	7,598	-1.04%	大賣/
2022/04/12	261.2	153.53	174	153.16	155.00	87.2	7,586	1.15%	大買/大賣/
2022/04/11	252	161.39	545	159.20	156.50	-293	7,647	-3.83%	大買/大賣/鉅額交易
2022/04/08	265	155.82	158	154.51	156.50	107	7,480	1.43%	大買/大賣/鉅額交易
2022/04/07	112	154.24	75	158.75	150.00	37	7,424	0.50%	大買/
2022/04/06	47	160.30	268	159.93	161.00	-221	7,301	-3.03%	大賣/鉅額交易
2022/04/01	224	163.77	42	163.49	163.00	182	7,260	2.51%	大買/鉅額交易
2022/03/31	41	162.18	553	163.17	163.00	-512	7,208	-7.10%	大賣/鉅額交易
2022/03/30	662	165.08	160	163.88	165.50	502	7,205	6.97%	大買/大賣/鉅額交易
2022/03/29	371	163.44	356	164.11	161.00	15	7,342	0.20%	大買/大賣/
2022/03/28	236	160.24	7	159.93	159.50	229	7,245	3.16%	大買/鉅額交易
2022/03/25	207	162.74	937	163.30	158.00	-730	7,221	-10.11%	大買/大賣/鉅額交易
2022/03/24	1,303	162.52	543	163.26	165.00	760	6,980	10.89%	大買/大賣/鉅額交易
2022/03/23	4	160.38	49	159.78	155.00	-45	6,606	-0.68%
2022/03/22	46	158.08	100	159.37	158.00	-54	6,507	-0.83%
2022/03/21	325	160.68	396	160.59	157.50	-71	6,490	-1.09%	大買/大賣/
2022/03/18	280	159.66	183	160.11	159.00	97	6,384	1.52%	大買/大賣/
2022/03/17	428	157.25	368	156.10	160.00	60	6,173	0.97%	大買/大賣/
2022/03/16	131	152.77	98	154.25	151.00	33	6,063	0.54%	大買/
2022/03/15	167	156.34	284	156.40	151.00	-117	6,161	-1.90%	大買/大賣/鉅額交易
2022/03/14	351	159.38	1,294	160.00	160.00	-943	6,045	-15.60%	大買/大賣/鉅額交易
2022/03/11	1,470	159.47	523.5	159.01	163.00	946.5	5,795	16.33%	大買/大賣/鉅額交易
2022/03/10	827	159.28	868	159.11	155.00	-41	5,405	-0.76%	大買/大賣/
2022/03/09	200	148.71	78	147.85	153.00	122	4,886	2.50%	大買/鉅額交易
2022/03/08	320	144.83	235	143.54	143.00	85	4,810	1.77%	大買/大賣/
2022/03/07	126	145.31	109	144.15	142.50	17	4,772	0.36%	大買/大賣/
2022/03/04	87	151.87	85	150.54	149.00	2	4,810	0.04%
2022/03/03	8	151.50	188	153.02	150.50	-180	4,844	-3.72%	大賣/鉅額交易
2022/03/02	211	151.31	106	150.46	153.00	105	4,843	2.17%	大買/大賣/鉅額交易
2022/03/01	273	151.24	222	150.96	151.00	51	4,828	1.06%	大買/大賣/
2022/02/25	41	145.98	151	146.21	143.50	-110	4,754	-2.31%	大賣/鉅額交易
2022/02/24	79	146.96	628	146.34	143.50	-549	4,908	-11.18%	大賣/鉅額交易
2022/02/23	744	149.67	104	147.36	152.00	640	4,901	13.06%	大買/大賣/鉅額交易
2022/02/22	92.7	146.52	101	146.34	146.50	-8.3	4,942	-0.17%	大賣/
2022/02/21	101	148.57	164	148.17	150.00	-63	5,527	-1.14%	大買/大賣/
2022/02/18	63	145.66	11	142.50	148.00	52	5,693	0.91%
2022/02/17	326	148.43	272	148.53	144.50	54	5,821	0.93%	大買/大賣/
2022/02/16	47	146.49	56	146.08	145.00	-9	5,863	-0.15%
2022/02/15	36	146.46	72	145.69	143.00	-36	5,936	-0.61%
2022/02/14	296	144.96	354	145.45	144.00	-58	6,110	-0.95%	大買/大賣/
2022/02/11	57	142.00	17	141.53	143.50	40	6,116	0.65%
2022/02/10	92	142.92	253	143.99	143.00	-161	6,261	-2.57%	大賣/鉅額交易
2022/02/09	317	143.55	468	142.62	146.00	-151	6,378	-2.37%	大買/大賣/鉅額交易
2022/02/08	345	139.50	70	138.72	140.50	275	6,471	4.25%	大買/鉅額交易
2022/02/07	124	136.96	54	136.10	136.50	70	6,679	1.05%	大買/
2022/01/26	114	139.03	227	139.24	136.00	-113	7,033	-1.61%	大買/大賣/鉅額交易
2022/01/25	330.4	134.87	153	134.31	135.00	177.4	7,384	2.40%	大買/大賣/鉅額交易
2022/01/24	126	131.08	166	129.81	134.00	-40	8,137	-0.49%	大買/大賣/
2022/01/21	269	135.99	150	135.34	132.00	119	8,654	1.37%	大買/大賣/鉅額交易
2022/01/20	98	134.03	101	133.88	132.50	-3	8,884	-0.03%	大賣/
2022/01/19	92	136.48	127	137.04	137.00	-35	9,719	-0.36%	大賣/
2022/01/18	5	132.20	16	132.13	132.00	-11	10,566	-0.10%
2022/01/17	17	131.29	30	131.62	133.00	-13	11,043	-0.12%
2022/01/14	181	127.34	67	124.33	131.00	114	11,166	1.02%	大買/鉅額交易
2022/01/13	51	127.72	99	128.60	127.50	-48	11,282	-0.43%
2022/01/12	110	130.79	13	131.77	130.50	97	11,387	0.85%	大買/
2022/01/11	13	133.85	120	134.00	132.50	-107	11,608	-0.92%	大賣/鉅額交易
2022/01/10	109	136.13	1	136.00	136.00	108	11,716	0.92%	大買/鉅額交易
2022/01/07	24	136.42	94	138.65	135.50	-70	11,879	-0.59%
2022/01/06	42	140.06	89	140.18	140.50	-47	12,081	-0.39%
2022/01/05	18	148.36	110	147.30	143.00	-92	12,411	-0.74%	大賣/
2022/01/04	434	151.17	312	152.10	148.50	122	12,618	0.97%	大買/大賣/鉅額交易
2022/01/03	111	150.67	112	150.04	147.00	-1	12,823	-0.01%	大買/大賣/
2021/12/30	74	147.66	70	147.44	148.00	4	12,927	0.03%
2021/12/29	87	147.20	0	0.00	147.50	87	12,991	0.67%
2021/12/28	1	144.50	9	145.00	144.50	-8	13,027	-0.06%
2021/12/27	6	145.42	1	145.00	145.00	5	13,055	0.04%
2021/12/24	20	148.55	37	148.72	147.00	-17	13,071	-0.13%
2021/12/23	410	153.59	555	153.45	147.50	-145	12,993	-1.12%	大買/大賣/鉅額交易
2021/12/22	152	144.35	232	142.91	145.00	-80	12,687	-0.63%	大買/大賣/
2021/12/21	195	140.05	64	141.24	142.50	131	12,613	1.04%	大買/鉅額交易
2021/12/20	75	138.88	7	137.14	137.00	68	12,602	0.54%
2021/12/17	5	136.50	21	136.12	135.00	-16	12,623	-0.13%
2021/12/16	0	0.00	76	139.34	138.00	-76	12,626	-0.60%
2021/12/15	171	136.54	26	135.58	139.50	145	12,633	1.15%	大買/鉅額交易
2021/12/14	0	0.00	97	138.43	135.00	-97	12,647	-0.77%
2021/12/13	70	140.87	56	141.74	141.00	14	12,659	0.11%
2021/12/10	29	143.31	35	143.41	142.50	-6	12,728	-0.05%
2021/12/09	445.9	147.32	548	148.55	146.50	-102.1	13,015	-0.78%	大買/大賣/鉅額交易
2021/12/08	132	143.61	65	142.69	142.50	67	12,898	0.52%	大買/
2021/12/07	24	143.50	243	142.53	141.00	-219	12,952	-1.69%	大賣/鉅額交易
2021/12/06	172	142.02	34	140.15	144.00	138	13,030	1.06%	大買/鉅額交易
2021/12/03	239	143.06	37	141.18	142.00	202	13,053	1.55%	大買/鉅額交易
2021/12/02	41	144.77	130	143.79	139.00	-89	13,121	-0.68%	大賣/
2021/12/01	95	142.68	7	141.14	145.50	88	13,177	0.67%
2021/11/30	159	145.98	617	145.57	144.50	-458	13,208	-3.47%	大買/大賣/鉅額交易
2021/11/29	266	142.22	115	138.99	145.50	151	13,291	1.14%	大買/大賣/鉅額交易
2021/11/26	324	140.54	13	142.92	142.50	311	13,330	2.33%	大買/鉅額交易
2021/11/25	17	149.50	97	148.74	145.50	-80	13,659	-0.59%
2021/11/24	99	145.59	76	147.20	147.50	23	13,788	0.17%
2021/11/23	174	151.58	236	153.39	148.50	-62	14,060	-0.44%	大買/大賣/
2021/11/22	64	149.14	120	155.89	150.00	-56	14,771	-0.38%	大賣/
2021/11/19	208	159.73	187	159.29	157.00	21	15,030	0.14%	大買/大賣/
2021/11/18	1,336	163.01	1,291	164.43	155.50	45	15,321	0.29%	大買/大賣/
2021/11/17	467	160.76	476	161.04	155.00	-9	15,486	-0.06%	大買/大賣/
2021/11/16	54	158.24	179	157.78	155.50	-125	15,748	-0.79%	大賣/鉅額交易
2021/11/15	216	155.42	115	156.23	160.00	101	16,121	0.63%	大買/大賣/鉅額交易
2021/11/12	34	153.12	24	152.60	151.50	10	16,089	0.06%
2021/11/11	159	153.24	278	151.96	151.50	-119	16,228	-0.73%	大買/大賣/鉅額交易
2021/11/10	172	146.39	83	145.38	150.00	89	16,164	0.55%	大買/
2021/11/09	91	148.87	303	147.71	149.50	-212	16,175	-1.31%	大賣/鉅額交易
2021/11/08	370	148.55	313	149.94	149.50	57	16,223	0.35%	大買/大賣/
2021/11/05	190	150.12	183	150.70	151.50	7	16,311	0.04%	大買/大賣/
2021/11/04	360	150.05	407	150.51	149.00	-47	16,569	-0.28%	大買/大賣/
2021/11/03	496	155.23	699	155.93	156.00	-203	16,566	-1.23%	大買/大賣/鉅額交易
2021/11/02	519	160.74	628	167.51	154.00	-109	16,636	-0.66%	大買/大賣/鉅額交易
2021/11/01	1,419	172.12	1,061	173.06	171.00	358	16,465	2.17%	大買/大賣/鉅額交易
2021/10/29	516	167.80	848	165.76	171.50	-332	15,738	-2.11%	大買/大賣/鉅額交易
2021/10/28	424	151.50	802	149.88	156.00	-378	15,275	-2.47%	大買/大賣/鉅額交易
2021/10/27	1,780	154.07	1,618	153.33	153.50	162	15,079	1.07%	大買/大賣/鉅額交易
2021/10/26	1,479	150.62	761	149.94	149.00	718	14,249	5.04%	大買/大賣/鉅額交易
2021/10/25	404	137.08	725	135.73	140.50	-321	13,356	-2.40%	大買/大賣/鉅額交易
2021/10/22	416	126.09	78	124.97	128.00	338	12,987	2.60%	大買/鉅額交易
2021/10/21	198	126.86	176	125.82	122.50	22	12,962	0.17%	大買/大賣/
2021/10/20	230	126.09	127	125.49	124.00	103	12,892	0.80%	大買/大賣/鉅額交易
2021/10/19	259	124.71	209	125.40	122.00	50	12,971	0.39%	大買/大賣/
2021/10/18	82	123.30	593	123.34	119.50	-511	12,996	-3.93%	大賣/鉅額交易
2021/10/15	545	120.77	106	119.80	123.00	439	13,226	3.32%	大買/大賣/鉅額交易
2021/10/14	199	118.04	269	120.30	118.50	-70	13,152	-0.53%	大買/大賣/
2021/10/13	298	122.54	266	123.61	122.00	32	13,025	0.25%	大買/大賣/
2021/10/12	328	121.62	227	121.75	120.00	101	12,778	0.79%	大買/大賣/鉅額交易
2021/10/08	236	120.95	490	120.17	120.00	-254	12,660	-2.01%	大買/大賣/鉅額交易
2021/10/07	420	113.96	350	112.85	116.50	70	12,398	0.56%	大買/大賣/
2021/10/06	639	108.86	237	108.12	107.00	402	12,727	3.16%	大買/大賣/鉅額交易
2021/10/05	143	104.39	26	103.12	106.00	117	12,910	0.91%	大買/鉅額交易
2021/10/04	0	0.00	12	103.42	101.00	-12	12,941	-0.09%
2021/10/01	20	104.33	31	106.85	102.00	-11	13,020	-0.08%
2021/09/30	23	108.39	0	0.00	109.50	23	13,179	0.17%
2021/09/29	39	108.45	69	107.75	106.00	-30	13,429	-0.22%
2021/09/28	75	112.32	81	111.88	110.50	-6	13,549	-0.04%
2021/09/27	39	112.06	10	112.90	112.00	29	13,709	0.21%
2021/09/24	46	112.02	47	112.54	111.00	-1	13,859	-0.01%
2021/09/23	17	109.74	84	110.16	108.50	-67	13,951	-0.48%
2021/09/22	91	108.86	34	108.54	109.00	57	14,260	0.40%
2021/09/17	60	109.78	37	109.66	112.00	23	14,509	0.16%
2021/09/16	0	0.00	32	113.47	109.50	-32	14,585	-0.22%
2021/09/15	53	113.16	79	114.54	112.50	-26	14,619	-0.18%
2021/09/14	250	118.24	235	118.24	115.50	15	14,525	0.10%	大買/大賣/
2021/09/13	33	113.50	135	113.49	112.50	-102	14,174	-0.72%	大賣/鉅額交易
2021/09/10	96	112.65	177	112.55	112.00	-81	14,098	-0.57%	大賣/
2021/09/09	268	112.01	42	109.51	113.00	226	14,010	1.61%	大買/鉅額交易
2021/09/08	17	108.00	270	108.79	107.50	-253	13,904	-1.82%	大賣/鉅額交易
2021/09/07	335	108.80	140	109.73	112.00	195	13,856	1.41%	大買/大賣/鉅額交易
2021/09/06	404	112.38	385	113.65	112.50	19	13,734	0.14%	大買/大賣/
2021/09/03	47	112.35	96	114.34	112.00	-49	13,593	-0.36%
2021/09/02	123	114.48	87	115.50	114.00	36	13,504	0.27%	大買/
2021/09/01	57	119.03	18	121.64	118.00	39	13,317	0.29%
2021/08/31	187	124.56	380	124.85	122.00	-193	13,191	-1.46%	大買/大賣/鉅額交易
2021/08/30	295	120.18	89	120.83	122.00	206	12,758	1.61%	大買/鉅額交易
2021/08/27	77	123.48	413	123.70	121.00	-336	12,572	-2.67%	大賣/鉅額交易
2021/08/26	1,011	126.81	845	125.24	125.00	166	12,189	1.36%	大買/大賣/鉅額交易
2021/08/25	359	116.92	280	118.57	119.00	79	11,297	0.70%	大買/大賣/
2021/08/24	479	124.93	966	125.09	122.00	-487	10,933	-4.45%	大買/大賣/鉅額交易
2021/08/23	1,291	124.24	1,266	122.85	125.50	25	10,497	0.24%	大買/大賣/
2021/08/20	1,144	114.05	757	113.12	119.00	387	9,685	4.00%	大買/大賣/鉅額交易
2021/08/19	643	113.61	792	112.10	108.50	-149	9,177	-1.62%	大買/大賣/鉅額交易
2021/08/18	517	106.18	253	103.37	109.50	264	8,628	3.06%	大買/大賣/鉅額交易
2021/08/17	111	104.68	552	106.73	101.00	-441	8,435	-5.23%	大買/大賣/鉅額交易
2021/08/16	496	103.88	312	104.11	105.00	184	8,195	2.25%	大買/大賣/鉅額交易
2021/08/13	109	111.16	382	109.66	106.00	-273	8,024	-3.40%	大買/大賣/鉅額交易
2021/08/12	424	108.53	184	106.29	110.50	240	7,854	3.06%	大買/大賣/鉅額交易
2021/08/11	213	110.59	208	110.84	106.00	5	7,645	0.07%	大買/大賣/
2021/08/10	240	121.29	287	122.12	117.50	-47	7,389	-0.64%	大買/大賣/
2021/08/09	573	120.79	522	120.56	117.50	51	6,966	0.73%	大買/大賣/
2021/08/06	639	122.79	928	121.89	121.50	-289	6,723	-4.30%	大買/大賣/鉅額交易
2021/08/05	716	120.52	490	120.29	121.00	226	6,276	3.60%	大買/大賣/鉅額交易
2021/08/04	17	113.15	55	114.23	112.00	-38	6,025	-0.63%
2021/08/03	0	0.00	487	115.65	115.00	-487	5,977	-8.15%	大賣/鉅額交易
2021/08/02	643	116.92	82	114.80	118.00	561	5,880	9.54%	大買/鉅額交易
2021/07/30	62	112.21	129	112.42	107.50	-67	5,758	-1.16%	大賣/
2021/07/29	161	109.85	511	109.53	113.00	-350	5,699	-6.14%	大買/大賣/鉅額交易
2021/07/28	626	105.37	197	106.75	107.50	429	5,626	7.62%	大買/大賣/鉅額交易
2021/07/27	122	111.00	132	113.52	110.50	-10	5,535	-0.18%	大買/大賣/
2021/07/26	142	120.05	203	119.34	119.50	-61	5,446	-1.12%	大買/大賣/
2021/07/23	453	119.72	383	119.17	117.50	70	5,393	1.30%	大買/大賣/
2021/07/22	295	130.90	979	131.37	128.00	-684	5,200	-13.15%	大買/大賣/鉅額交易
2021/07/21	1,017	127.96	387	127.86	131.50	630	4,918	12.81%	大買/大賣/鉅額交易
2021/07/20	151	123.54	245	122.43	120.50	-94	4,568	-2.06%	大買/大賣/
2021/07/19	280	124.43	157	124.11	124.00	123	4,463	2.76%	大買/大賣/鉅額交易
2021/07/16	51	121.84	296	122.44	122.00	-245	4,377	-5.60%	大賣/鉅額交易
2021/07/15	290	119.84	138	116.05	121.50	152	4,269	3.56%	大買/大賣/鉅額交易
2021/07/14	107	114.17	189	116.38	113.00	-82	4,147	-1.98%	大買/大賣/
2021/07/13	854	123.49	1,152	126.28	117.00	-298	4,066	-7.33%	大買/大賣/鉅額交易
2021/07/12	626	119.61	683	117.44	122.50	-57	3,624	-1.57%	大買/大賣/
2021/07/09	703	109.71	330	109.55	111.50	373	3,379	11.04%	大買/大賣/鉅額交易
2021/07/08	251	113.26	175	114.11	111.50	76	3,383	2.25%	大買/大賣/
2021/07/07	199	114.26	277	114.70	112.50	-78	3,450	-2.26%	大買/大賣/
2021/07/06	277	110.49	571	111.40	114.00	-294	3,279	-8.97%	大買/大賣/鉅額交易
2021/07/05	442	111.93	189	109.97	112.50	253	3,071	8.24%	大買/大賣/鉅額交易
2021/07/02	255	99.59	305	98.94	102.50	-50	2,919	-1.71%	大買/大賣/
2021/07/01	387	97.28	435	99.07	93.50	-48	2,734	-1.76%	大買/大賣/
2021/06/30	325	99.78	295	100.78	99.70	30	2,545	1.18%	大買/大賣/
2021/06/29	653	101.24	724	101.06	102.50	-71	2,432	-2.92%	大買/大賣/
2021/06/28	654	93.97	544	93.71	96.20	110	2,133	5.15%	大買/大賣/鉅額交易
2021/06/25	132	88.67	141	89.04	92.90	-9	1,856	-0.48%	大買/大賣/
2021/06/24	307.6	84.40	450	83.63	84.50	-142.4	1,734	-8.21%	大買/大賣/鉅額交易
2021/06/23	128	79.47	13	79.34	79.70	115	1,647	6.98%	大買/鉅額交易
2021/06/22	19	77.54	13	77.42	77.00	6	1,630	0.37%
2021/06/21	52	77.15	51	76.60	77.00	1	1,630	0.06%
2021/06/18	7	78.80	35	78.74	78.00	-28	1,629	-1.72%
2021/06/17	57	78.49	6	77.08	79.20	51	1,628	3.13%
2021/06/16	5	78.76	216	79.60	78.10	-211	1,635	-12.90%	大賣/鉅額交易
2021/06/15	115	78.86	44	79.12	80.50	71	1,619	4.38%	大買/
2021/06/11	33	78.01	14	77.64	77.60	19	1,603	1.18%
2021/06/10	25	77.33	7	76.67	77.10	18	1,607	1.12%
2021/06/09	10	76.98	53	76.73	76.00	-43	1,610	-2.67%
2021/06/08	65	78.04	13	77.18	78.40	52	1,621	3.21%
2021/06/07	38	76.87	57	77.37	77.60	-19	1,634	-1.16%
2021/06/04	68	78.48	12	78.12	78.40	56	1,639	3.42%
2021/06/03	31	78.17	40	79.04	78.20	-9	1,647	-0.55%
2021/06/02	126	79.68	124	78.94	79.00	2	1,652	0.12%	大買/大賣/
2021/06/01	103	77.61	43	76.89	78.00	60	1,632	3.68%	大買/
2021/05/31	149	75.99	61	75.93	76.70	88	1,640	5.37%	大買/
2021/05/28	67	73.19	28	73.29	73.00	39	1,638	2.38%
2021/05/27	35	72.00	16	71.61	72.20	19	1,676	1.13%
2021/05/26	98	71.49	18	71.16	72.00	80	1,748	4.58%
2021/05/25	20	72.49	133	71.83	70.60	-113	1,764	-6.40%	大賣/鉅額交易
2021/05/24	60	69.21	27	68.01	70.00	33	1,761	1.87%
2021/05/21	34	66.91	9	66.29	66.70	25	1,777	1.41%
2021/05/20	3	66.63	40	66.36	65.40	-37	1,809	-2.04%
2021/05/19	29	65.03	39	64.96	66.10	-10	1,818	-0.55%
2021/05/18	103	62.81	18	60.87	64.10	85	1,857	4.58%	大買/
2021/05/17	110	60.47	82	59.62	58.30	28	1,864	1.50%	大買/
2021/05/14	36	65.59	58	65.35	63.40	-22	1,841	-1.19%
2021/05/13	50	64.25	43	63.88	64.80	7	1,831	0.38%
2021/05/12	134	66.12	133	65.50	64.60	1	1,831	0.05%	大買/大賣/
2021/05/11	44	71.43	131	72.94	70.00	-87	1,798	-4.84%	大賣/
2021/05/10	15	77.99	107	77.49	76.80	-92	1,778	-5.17%	大賣/
2021/05/07	145	76.13	6	74.92	77.10	139	1,777	7.82%	大買/鉅額交易
2021/05/06	108.2	74.99	84	74.64	73.90	24.2	1,782	1.36%	大買/
2021/05/05	84	78.50	55	77.89	75.80	29	1,765	1.64%
2021/05/04	66	77.98	62	78.97	76.40	4	1,751	0.23%
2021/05/03	52	84.78	40	85.09	82.00	12	1,718	0.70%
2021/04/29	2	85.75	3	85.00	86.90	-1	1,687	-0.06%
2021/04/28	4	84.33	0	0.00	85.00	4	1,649	0.24%
2021/04/27	6	81.63	12	82.91	82.20	-6	1,636	-0.37%
2021/04/26	15	83.05	12	82.43	81.90	3	1,634	0.18%
2021/04/23	6	79.27	6	80.33	81.00	0	1,633	0.00%
2021/04/22	19	81.96	20	81.75	80.80	-1	1,644	-0.06%
2021/04/21	1	81.40	12	81.74	81.30	-11	1,621	-0.68%
2021/04/20	16	82.59	2	82.50	82.40	14	1,615	0.87%
2021/04/19	10	82.71	10	82.96	81.50	0	1,617	0.00%
2021/04/16	8	84.28	8	85.30	84.40	0	1,596	0.00%
2021/04/15	0	0.00	4	84.65	84.60	-4	1,604	-0.25%
2021/04/14	55	80.89	81	82.34	86.00	-26	1,586	-1.64%
2021/04/13	71	85.00	158	89.68	83.10	-87	1,505	-5.78%	大賣/
2021/04/09	35	76.30	45	78.93	80.90	-10	1,318	-0.76%
2021/04/08	39	74.81	60	74.07	73.60	-21	1,267	-1.66%
2021/04/07	3	74.10	38	74.00	74.00	-35	1,312	-2.67%
2021/04/06	3	74.37	56	73.90	73.90	-53	1,353	-3.92%
2021/04/01	10	75.10	381	74.92	73.90	-371	1,456	-25.48%	大賣/鉅額交易
2021/03/31	201	74.61	4	75.68	76.60	197	1,521	12.95%	大買/鉅額交易
2021/03/30	85	73.39	23	73.30	73.00	62	1,501	4.13%
2021/03/29	71	72.82	57	72.42	72.10	14	1,488	0.94%
2021/03/26	27	71.44	12	71.32	71.40	15	1,489	1.01%
2021/03/25	21	70.33	3	70.83	70.80	18	1,509	1.19%
2021/03/24	11	70.08	13	70.05	69.80	-2	1,507	-0.13%
2021/03/23	18	70.86	2	70.40	70.20	16	1,519	1.05%
2021/03/22	58	70.97	4	70.65	70.80	54	1,538	3.51%
2021/03/19	13	71.82	64	70.82	70.80	-51	1,558	-3.27%
2021/03/18	13	72.22	16	71.69	72.40	-3	1,548	-0.19%
2021/03/17	18	72.52	8	71.89	71.80	10	1,548	0.65%
2021/03/16	0	0.00	53	72.86	72.20	-53	1,549	-3.42%
2021/03/15	1	72.70	10	73.02	73.20	-9	1,548	-0.58%
2021/03/12	29	73.04	178	73.42	73.50	-149	1,547	-9.63%	大賣/鉅額交易
2021/03/11	133	72.80	2	72.00	73.60	131	1,531	8.55%	大買/鉅額交易
2021/03/10	9.4	71.69	33	71.94	71.10	-23.6	1,544	-1.53%
2021/03/09	89	71.82	28	71.27	72.10	61	1,541	3.96%
2021/03/08	53	71.93	32	70.90	70.30	21	1,527	1.37%
2021/03/05	25	71.70	5	71.54	70.70	20	1,521	1.31%
2021/03/04	60	71.62	36	72.13	71.40	24	1,519	1.58%
2021/03/03	106	70.77	51	71.15	71.30	55	1,525	3.60%	大買/
2021/03/02	16	71.53	532	72.42	70.10	-516	1,557	-33.13%	大賣/鉅額交易
2021/02/26	367.7	73.00	9	72.30	73.50	358.7	1,526	23.51%	大買/鉅額交易
2021/02/25	183	71.83	78	71.44	70.50	105	1,454	7.22%	大買/鉅額交易
2021/02/24	116	70.26	24	70.65	69.50	92	1,428	6.44%	大買/
2021/02/23	169	70.72	103	70.83	70.80	66	1,412	4.67%	大買/大賣/
2021/02/22	153	70.42	52	69.38	71.00	101	1,385	7.29%	大買/鉅額交易
2021/02/19	106	67.22	24	66.49	68.00	82	1,347	6.09%	大買/
2021/02/18	114	67.46	64	67.79	68.00	50	1,331	3.76%	大買/
2021/02/17	129	64.18	9	63.93	64.50	120	1,283	9.35%	大買/鉅額交易
2021/02/05	14	61.92	4	62.10	62.10	10	1,265	0.79%
2021/02/04	25	62.61	4	62.50	61.80	21	1,261	1.67%
2021/02/03	91	62.37	29	61.36	62.20	62	1,255	4.94%
2021/02/02	48	61.47	69	61.72	61.00	-21	1,236	-1.70%
2021/02/01	50	58.54	19	58.22	59.00	31	1,220	2.54%
2021/01/29	11	60.62	60	60.40	59.70	-49	1,211	-4.05%
2021/01/28	62	60.95	30	61.06	60.90	32	1,197	2.67%
2021/01/27	49	61.61	13	61.88	61.40	36	1,179	3.05%
2021/01/26	18	62.91	31	62.65	61.80	-13	1,177	-1.10%
2021/01/25	19	62.88	18	62.53	63.20	1	1,172	0.09%
2021/01/22	69.4	61.54	18	61.43	62.30	51.4	1,167	4.41%
2021/01/21	71	61.83	9	61.68	61.30	62	1,158	5.35%
2021/01/20	90	62.23	63	63.93	61.70	27	1,151	2.34%
2021/01/19	112	66.01	0	0.00	65.20	112	1,133	9.88%	大買/鉅額交易
2021/01/18	102	64.88	23	65.21	65.30	79	1,123	7.03%	大買/
2021/01/15	0	0.00	237	67.59	66.90	-237	1,111	-21.33%	大賣/鉅額交易
2021/01/14	35	68.72	33	68.04	69.40	2	1,092	0.18%
2021/01/13	75	67.22	15	67.12	67.20	60	1,073	5.59%
2021/01/12	54	66.24	39	67.23	65.60	15	1,065	1.41%
2021/01/11	7	69.00	49	69.09	68.60	-42	1,047	-4.01%
2021/01/08	70	70.35	184	69.81	68.00	-114	1,032	-11.04%	大賣/鉅額交易
2021/01/07	29	67.40	21	67.69	67.20	8	986	0.81%
2021/01/06	89	67.62	29	69.89	67.00	60	975	6.15%
2021/01/05	24	69.89	48	70.16	69.90	-24	946	-2.54%
2021/01/04	5	71.70	139	71.59	71.50	-134	927	-14.44%	大賣/鉅額交易
2020/12/31	22	70.78	19	71.12	70.00	3	896	0.33%
2020/12/30	49	72.82	267	72.11	71.50	-218	872	-24.97%	大賣/鉅額交易
2020/12/29	148	70.51	103	71.36	69.80	45	811	5.54%	大買/大賣/
2020/12/28	189	73.92	63	73.73	73.50	126	763	16.50%	大買/鉅額交易
2020/12/25	125	66.62	120	66.48	68.90	5	647	0.77%	大買/大賣/
2020/12/24	196	62.93	0	0.00	62.70	196	540	36.25%	大買/鉅額交易
2020/12/23	0	0.00	16	59.93	60.10	-16	514	-3.11%
2020/12/22	7	59.74	20	60.81	59.30	-13	520	-2.50%
2020/12/21	16	63.10	0	0.00	62.40	16	516	3.10%
2020/12/18	22	61.75	4	61.90	62.50	18	494	3.64%
2020/12/17	0	0.00	83	62.25	61.50	-83	496	-16.73%
2020/12/16	19	62.31	49	62.29	62.50	-30	498	-6.01%
2020/12/15	69	62.02	56	61.57	61.30	13	480	2.70%
2020/12/14	49	61.00	0	0.00	60.60	49	453	10.81%
2020/12/11	30	59.72	105	60.25	60.40	-75	451	-16.63%	大賣/
2020/12/10	32	60.02	6	59.73	61.30	26	451	5.76%
2020/12/09	21	60.23	8	60.15	59.70	13	451	2.88%
2020/12/08	7	60.74	17	60.92	60.50	-10	447	-2.23%
2020/12/07	6	60.82	41	60.90	61.00	-35	445	-7.85%
2020/12/04	64	60.85	18	62.76	62.00	46	441	10.42%
2020/12/03	19	60.45	2	60.15	59.20	17	417	4.07%
2020/12/02	8	58.94	8	59.03	59.80	0	420	0.00%
2020/12/01	11	58.81	38	59.33	59.10	-27	429	-6.28%
2020/11/30	10	59.83	26	60.07	59.50	-16	439	-3.64%
2020/11/27	21	60.57	38	60.68	60.10	-17	458	-3.71%
2020/11/26	12	61.22	110	59.53	61.90	-98	563	-17.39%	大賣/
2020/11/25	13	57.59	77	57.94	57.10	-64	569	-11.23%
2020/11/24	25	56.26	1	56.40	56.30	24	559	4.29%
2020/11/23	20	56.09	0	0.00	56.10	20	564	3.54%
2020/11/20	0	0.00	2	55.60	55.20	-2	565	-0.35%
2020/11/19	4	55.78	0	0.00	55.70	4	566	0.71%
2020/11/18	9	56.36	7	55.97	56.00	2	567	0.35%
2020/11/17	16	55.63	0	0.00	55.40	16	568	2.81%
2020/11/16	24	55.08	0	0.00	55.00	24	573	4.19%
2020/11/13	9	53.94	0	0.00	54.00	9	575	1.56%
2020/11/12	1	54.70	0	0.00	54.10	1	580	0.17%
2020/11/11	17	54.59	0	0.00	54.60	17	582	2.92%
2020/11/10	19	54.71	11	55.29	54.50	8	582	1.37%
2020/11/09	5	55.18	25	55.64	55.20	-20	583	-3.43%
2020/11/06	5	53.74	0	0.00	53.60	5	577	0.87%
2020/11/05	9	53.16	0	0.00	53.20	9	580	1.55%
2020/11/04	0	0.00	8	53.35	53.60	-8	582	-1.37%
2020/11/03	64	53.12	0	0.00	54.00	64	584	10.95%
2020/11/02	9	51.03	0	0.00	51.00	9	581	1.55%
2020/10/30	16	52.99	3	52.93	52.20	13	586	2.22%
2020/10/29	6	52.47	1	53.40	53.30	5	588	0.85%
2020/10/28	4	54.30	0	0.00	53.80	4	588	0.68%
2020/10/27	4	54.65	0	0.00	54.50	4	588	0.68%
2020/10/26	5	55.32	0	0.00	55.10	5	588	0.85%
2020/10/23	14	55.19	0	0.00	55.10	14	590	2.37%
2020/10/21	20	55.92	0	0.00	56.20	20	596	3.35%
2020/10/20	6	55.62	2	56.50	56.00	4	610	0.66%
2020/10/19	15	56.44	0	0.00	56.60	15	628	2.39%
2020/10/16	12	56.25	2	56.30	56.00	10	632	1.58%
2020/10/15	3	56.37	0	0.00	56.30	3	634	0.47%
2020/10/14	11	56.22	0	0.00	56.00	11	636	1.73%
2020/10/13	3	55.77	3	55.63	55.60	0	670	0.00%
2020/10/12	10	56.77	16	56.09	56.00	-6	670	-0.90%
2020/10/08	8	57.80	4	57.45	57.40	4	669	0.60%
2020/10/07	0	0.00	2	58.60	58.20	-2	669	-0.30%
2020/10/06	34	58.53	0	0.00	58.10	34	679	5.00%
2020/10/05	40	57.35	2	57.10	57.60	38	690	5.50%
2020/09/30	0	0.00	1	57.40	57.50	-1	713	-0.14%
2020/09/29	0	0.00	2	57.65	57.20	-2	775	-0.26%
2020/09/28	0	0.00	2	57.50	57.60	-2	855	-0.23%
2020/09/25	19	56.01	80	56.91	56.10	-61	861	-7.08%
2020/09/24	20	58.02	137	57.87	57.70	-117	858	-13.62%	大賣/鉅額交易
2020/09/23	0	0.00	37	60.02	59.60	-37	862	-4.29%
2020/09/22	0	0.00	76	60.68	61.10	-76	863	-8.80%
2020/09/21	38	62.94	12	62.98	62.80	26	861	3.02%
2020/09/18	67	61.72	6	61.00	61.60	61	843	7.23%
2020/09/17	7	60.79	2	60.90	60.70	5	837	0.60%
2020/09/16	0	0.00	5	60.52	60.60	-5	839	-0.60%
2020/09/15	0	0.00	25	61.31	61.00	-25	839	-2.98%
2020/09/14	2	59.70	0	0.00	60.10	2	831	0.24%
2020/09/11	0	0.00	8	58.83	58.20	-8	827	-0.97%
2020/09/10	2	58.80	30	59.18	58.80	-28	825	-3.39%
2020/09/09	42	59.03	10	58.97	59.40	32	823	3.89%
2020/09/08	19	60.90	29	60.78	60.20	-10	823	-1.21%
2020/09/07	12	63.77	46	63.00	61.70	-34	825	-4.12%
2020/09/04	42	61.62	17	61.06	61.60	25	823	3.04%
2020/09/03	7	63.40	75	63.92	63.50	-68	813	-8.35%
2020/09/02	41	63.99	37	64.16	63.60	4	831	0.48%
2020/09/01	158	66.92	249	66.85	66.00	-91	811	-11.21%	大買/大賣/
2020/08/31	110	63.85	1	64.10	65.00	109	690	15.79%	大買/鉅額交易
2020/08/28	24	59.67	6	59.28	59.10	18	689	2.61%
2020/08/27	63	58.57	6	59.07	58.20	57	705	8.09%
2020/08/26	43	57.80	0	0.00	57.30	43	704	6.11%
2020/08/25	47	56.82	0	0.00	57.00	47	704	6.68%
2020/08/24	3	55.53	9	55.58	55.40	-6	702	-0.85%
2020/08/21	3	55.40	10	55.46	55.20	-7	704	-0.99%
2020/08/20	9	54.24	56	55.41	54.60	-47	703	-6.68%
2020/08/19	5	57.86	46	57.81	57.50	-41	699	-5.87%
2020/08/18	8	60.21	22	59.06	58.70	-14	696	-2.01%
2020/08/17	47	58.16	1	57.80	58.40	46	695	6.62%
2020/08/14	1	57.50	1	57.80	57.60	0	695	0.00%
2020/08/13	0	0.00	17	58.07	57.20	-17	696	-2.44%
2020/08/12	0	0.00	7	57.73	57.80	-7	697	-1.00%
2020/08/11	1	57.50	14	57.69	57.70	-13	702	-1.85%
2020/08/10	3	58.90	3	58.67	58.30	0	708	0.00%
2020/08/07	2	58.90	6	59.07	59.00	-4	716	-0.56%
2020/08/06	18	60.10	0	0.00	59.50	18	715	2.51%
2020/08/05	52	61.79	5	61.66	60.90	47	723	6.50%
2020/08/04	50	59.99	2	60.00	60.00	48	727	6.60%
2020/08/03	16	60.21	19	59.93	59.60	-3	730	-0.41%
2020/07/31	16	59.88	2	60.10	59.80	14	734	1.91%
2020/07/30	8	59.16	2	59.15	59.40	6	740	0.81%
2020/07/29	14	58.29	1	58.80	58.50	13	753	1.72%
2020/07/28	16	58.68	86	59.09	57.50	-70	762	-9.18%
2020/07/27	14	59.79	24	59.93	59.50	-10	779	-1.28%
2020/07/24	25	62.26	91	62.56	61.50	-66	832	-7.93%
2020/07/23	27	62.97	40	62.85	63.90	-13	845	-1.54%
2020/07/22	18	61.76	0	0.00	61.40	18	830	2.17%
2020/07/21	13	61.17	0	0.00	60.80	13	828	1.57%
2020/07/20	12	60.71	24	60.94	60.50	-12	829	-1.45%
2020/07/17	28	61.85	57	62.44	61.00	-29	835	-3.47%
2020/07/16	3	59.93	0	0.00	60.40	3	816	0.37%
2020/07/15	7	59.89	18	59.92	59.60	-11	825	-1.33%
2020/07/14	8	60.28	22	60.49	60.10	-14	838	-1.67%
2020/07/13	11	61.82	8	61.99	61.20	3	849	0.35%
2020/07/10	15	59.89	38	59.70	59.70	-23	855	-2.69%
2020/07/09	36	63.08	52	64.83	61.80	-16	861	-1.86%
2020/07/08	44	64.75	82	64.58	64.60	-38	842	-4.51%
2020/07/07	49	64.14	169	64.90	65.60	-120	784	-15.29%	大賣/鉅額交易
2020/07/06	19	60.58	0	0.00	59.70	19	710	2.67%
2020/07/03	1	60.30	19	61.44	60.30	-18	711	-2.53%
2020/07/02	33	60.27	21	60.60	60.20	12	710	1.69%
2020/07/01	0	0.00	41	58.86	58.40	-41	702	-5.83%
2020/06/30	35	58.67	2	58.60	58.60	33	697	4.73%
2020/06/29	10	58.10	2	58.05	58.20	8	694	1.15%
2020/06/24	8	58.70	1	58.90	58.70	7	694	1.01%
2020/06/23	8	58.06	14	58.34	58.20	-6	699	-0.86%
2020/06/22	35	59.23	5	58.90	58.60	30	701	4.28%
2020/06/19	0	0.00	9	59.57	59.30	-9	703	-1.28%
2020/06/18	0	0.00	1	58.80	59.60	-1	704	-0.14%
2020/06/17	8	58.70	2	58.50	58.60	6	703	0.85%
2020/06/16	12	59.00	11	59.10	59.00	1	706	0.14%
2020/06/15	2	58.25	24	58.10	58.10	-22	710	-3.10%
2020/06/12	18	57.12	6	57.90	59.00	12	713	1.68%
2020/06/11	42	62.43	50	63.28	60.60	-8	717	-1.11%
2020/06/10	4	63.15	2	63.20	63.00	2	714	0.28%
2020/06/09	23	64.35	129	64.75	63.50	-106	727	-14.58%	大賣/鉅額交易
2020/06/08	27	62.63	9	63.11	62.50	18	713	2.52%
2020/06/05	33	63.84	2	63.70	63.70	31	708	4.37%
2020/06/04	29	66.10	66	65.87	65.00	-37	707	-5.23%
2020/06/03	0	0.00	47	62.93	64.10	-47	663	-7.08%
2020/06/01	2	56.70	0	0.00	56.70	2	633	0.32%
2020/05/29	4	55.40	1	55.80	55.60	3	632	0.47%
2020/05/28	4	57.70	46	56.86	56.00	-42	631	-6.65%
2020/05/27	8	56.93	0	0.00	57.40	8	630	1.27%
2020/05/26	21	57.20	0	0.00	56.20	21	631	3.33%
2020/05/25	1	55.00	2	55.90	56.10	-1	629	-0.16%
2020/05/22	0	0.00	55	57.14	56.50	-55	629	-8.73%
2020/05/21	1	59.20	11	58.87	58.10	-10	626	-1.59%
2020/05/20	6	58.13	5	58.10	57.80	1	624	0.16%
2020/05/19	15	58.79	0	0.00	58.70	15	625	2.40%
2020/05/18	43	57.84	0	0.00	58.20	43	625	6.88%
2020/05/15	51	58.67	9	61.57	58.30	42	621	6.75%
2020/05/14	23	61.49	13	62.89	60.80	10	613	1.63%
2020/05/13	14	64.26	0	0.00	64.20	14	605	2.31%
2020/05/12	0	0.00	46	64.56	64.10	-46	605	-7.60%
2020/05/11	6	63.07	0	0.00	64.50	6	596	1.01%
2020/05/08	2	62.85	0	0.00	63.00	2	586	0.34%
2020/05/07	8	63.54	1	63.40	62.60	7	582	1.20%
2020/05/06	2	62.50	2	62.80	62.40	0	579	0.00%
2020/05/05	0	0.00	3	63.63	63.10	-3	574	-0.52%
2020/05/04	0	0.00	2	62.50	62.70	-2	567	-0.35%
2020/04/30	13	64.01	0	0.00	63.90	13	565	2.30%
2020/04/29	23	63.89	1	62.80	63.00	22	553	3.97%
2020/04/28	20	59.23	10	56.94	60.00	10	496	2.01%
2020/04/27	6	54.83	0	0.00	54.60	6	481	1.25%
2020/04/23	1	54.50	0	0.00	54.50	1	476	0.21%
2020/04/22	18	51.45	0	0.00	54.00	18	472	3.81%
2020/04/21	61	54.97	13	54.60	54.00	48	463	10.36%
2020/04/20	13	57.32	0	0.00	57.90	13	452	2.87%
2020/04/17	8	57.31	48	57.65	57.20	-40	442	-9.04%
2020/04/16	16	53.95	31	55.47	56.00	-15	427	-3.51%
2020/04/15	10	52.91	45	53.76	54.30	-35	416	-8.41%
2020/04/14	12	50.55	52	48.68	50.90	-40	402	-9.95%
2020/04/13	0	0.00	39	45.83	46.40	-39	385	-10.13%
2020/04/10	0	0.00	3	45.77	46.40	-3	383	-0.78%
2020/04/09	0	0.00	3	46.40	45.25	-3	383	-0.78%
2020/04/08	14	43.73	13	43.46	44.20	1	379	0.26%
2020/04/07	12	42.89	3	42.30	43.20	9	375	2.40%
2020/03/30	0	0.00	4	38.54	39.05	-4	409	-0.98%
2020/03/18	36	37.72	24	38.56	36.30	12	385	3.11%
2020/03/17	21	38.88	24	39.09	37.70	-3	375	-0.80%
2020/03/16	17	42.91	33	44.81	41.80	-16	360	-4.44%
2020/03/13	44	44.31	64	44.17	45.25	-20	350	-5.70%
2020/03/12	188	49.72	9	50.08	48.85	179	335	53.30%	大買/鉅額交易
2020/03/11	13	55.35	7	56.10	54.20	6	315	1.90%
2020/03/10	106	55.44	1	55.40	56.00	105	311	33.70%	大買/鉅額交易
2020/03/09	21	57.67	112	59.06	57.50	-91	300	-30.31%	大賣/
2020/03/06	2	62.35	8	62.16	62.10	-6	289	-2.07%
2020/03/05	2	63.20	0	0.00	63.00	2	292	0.68%
2020/03/04	1	62.70	1	62.20	62.50	0	294	0.00%
2020/03/03	3	63.57	4	63.50	63.10	-1	294	-0.34%
2020/03/02	39	62.99	3	62.50	62.50	36	293	12.27%
2020/02/27	1	64.10	31	65.38	64.00	-30	291	-10.31%
2020/02/26	5	66.00	0	0.00	66.30	5	289	1.73%
2020/02/25	0	0.00	3	66.77	67.20	-3	289	-1.04%
2020/02/24	3	66.60	0	0.00	67.60	3	290	1.03%
2020/02/21	2	68.20	0	0.00	67.80	2	296	0.68%
2020/02/20	4	68.23	0	0.00	67.90	4	296	1.35%
2020/02/19	2	68.80	0	0.00	68.70	2	294	0.68%
2020/02/18	5	68.74	0	0.00	68.30	5	296	1.68%
2020/02/17	24	67.81	0	0.00	68.00	24	299	8.02%
2020/02/14	9	67.48	0	0.00	67.40	9	301	2.98%
2020/02/13	16	67.58	0	0.00	67.30	16	302	5.29%
2020/02/12	29	68.02	0	0.00	68.20	29	306	9.46%
2020/02/11	13	67.33	1	67.40	67.50	12	308	3.89%
2020/02/10	11	65.72	0	0.00	65.70	11	308	3.57%
2020/02/07	14	66.46	8	66.39	66.20	6	309	1.94%
2020/02/06	24	68.08	1	68.90	68.00	23	310	7.41%
2020/02/05	8	68.18	9	68.18	67.70	-1	309	-0.32%
2020/02/04	24	66.24	6	65.95	66.00	18	302	5.95%
2020/02/03	21	61.87	29	62.74	62.50	-8	298	-2.68%
2020/01/31	0	0.00	40	68.43	68.00	-40	288	-13.86%
2020/01/30	14	67.96	24	69.55	67.70	-10	287	-3.48%
2020/01/20	0	0.00	3	75.17	74.70	-3	277	-1.08%
2020/01/17	1	75.70	3	75.33	75.40	-2	279	-0.72%
2020/01/16	6	75.42	0	0.00	75.50	6	305	1.97%
2020/01/15	2	76.55	1	75.90	75.80	1	305	0.33%
2020/01/14	7	77.14	0	0.00	76.50	7	307	2.28%
2020/01/13	8	74.78	0	0.00	74.70	8	300	2.66%
2020/01/10	18	74.84	3	74.63	75.00	15	301	4.98%
2020/01/09	3	75.57	0	0.00	74.70	3	299	1.00%
2020/01/08	3	75.70	5	75.80	75.20	-2	297	-0.67%
2020/01/07	2	76.55	20	75.94	75.80	-18	296	-6.07%
2020/01/06	13	76.86	0	0.00	77.00	13	298	4.36%
2020/01/03	3	76.70	2	77.20	76.10	1	297	0.34%
2020/01/02	3	77.07	10	76.82	77.10	-7	293	-2.38%
2019/12/31	1	78.20	0	0.00	77.50	1	291	0.34%
2019/12/30	5.5	78.71	0	0.00	78.40	5.5	292	1.87%
2019/12/27	2	78.80	0	0.00	78.40	2	291	0.69%
2019/12/26	3	78.30	2	78.70	78.00	1	298	0.34%
2019/12/25	23	79.40	55	79.30	79.00	-32	296	-10.81%
2019/12/24	1	75.80	0	0.00	75.60	1	263	0.38%
2019/12/23	10	75.67	0	0.00	75.40	10	264	3.78%
2019/12/20	9	75.10	0	0.00	74.90	9	268	3.35%
2019/12/19	12	75.29	0	0.00	74.60	12	271	4.41%
2019/12/18	15	74.80	0	0.00	74.90	15	276	5.42%
2019/12/17	32	74.37	0	0.00	74.40	32	285	11.22%
2019/12/16	27	73.77	0	0.00	73.50	27	298	9.05%
2019/12/13	14	74.08	0	0.00	73.40	14	309	4.53%
2019/12/12	17	74.11	0	0.00	73.90	17	314	5.41%
2019/12/11	13	73.05	1	72.40	73.40	12	325	3.68%
2019/12/10	1	72.60	0	0.00	72.30	1	330	0.30%
2019/12/09	4	72.78	0	0.00	72.20	4	338	1.18%
2019/12/06	2	73.10	0	0.00	72.60	2	342	0.58%
2019/12/05	5	72.94	0	0.00	72.90	5	354	1.41%
2019/12/03	8	72.11	1	72.00	72.40	7	365	1.91%
2019/12/02	0	0.00	4	72.90	72.30	-4	365	-1.09%
2019/11/29	4	74.65	8	74.38	74.10	-4	368	-1.09%
2019/11/28	1	75.30	0	0.00	75.00	1	371	0.27%
2019/11/27	2	74.90	0	0.00	74.90	2	376	0.53%
2019/11/26	1	75.00	3	74.90	75.00	-2	379	-0.53%
2019/11/25	2	74.00	2	74.55	74.60	0	386	0.00%
2019/11/22	1	73.20	0	0.00	73.20	1	392	0.25%
2019/11/21	0	0.00	8	73.05	73.10	-8	395	-2.02%
2019/11/20	2	75.05	6	75.03	74.00	-4	398	-1.00%
2019/11/19	0	0.00	3	76.50	75.80	-3	396	-0.76%
2019/11/18	0	0.00	1	76.40	75.80	-1	403	-0.25%
2019/11/15	0	0.00	1	77.50	76.30	-1	406	-0.25%
2019/11/14	0	0.00	9	76.91	77.10	-9	407	-2.21%
2019/11/13	4	77.15	0	0.00	77.50	4	417	0.96%
2019/11/12	1	76.70	1	76.90	76.60	0	417	0.00%
2019/11/11	7	76.11	4	76.25	75.60	3	419	0.72%
2019/11/08	4	78.70	7	79.03	78.20	-3	413	-0.73%
2019/11/07	1	79.30	18	79.26	79.10	-17	415	-4.09%
2019/11/06	19	81.44	0	0.00	80.00	19	416	4.56%
2019/11/05	7	80.53	0	0.00	80.70	7	418	1.67%
2019/11/04	0	0.00	3	80.40	79.70	-3	420	-0.71%
2019/11/01	3	80.43	0	0.00	80.40	3	424	0.71%
2019/10/31	3	81.63	5	80.92	80.50	-2	434	-0.46%
2019/10/30	3	81.23	0	0.00	81.20	3	433	0.69%
2019/10/29	0	0.00	1	82.90	81.50	-1	448	-0.22%
2019/10/28	1	82.20	6	82.47	82.40	-5	451	-1.11%
2019/10/25	4	82.28	10	82.98	82.00	-6	453	-1.32%
2019/10/24	68	83.97	7	82.87	82.80	61	458	13.31%
2019/10/23	19	80.09	0	0.00	80.00	19	439	4.32%
2019/10/22	4	80.30	0	0.00	80.40	4	453	0.88%
2019/10/21	19	80.27	0	0.00	80.80	19	456	4.16%
2019/10/18	4	79.85	0	0.00	79.60	4	459	0.87%
2019/10/17	9	80.00	0	0.00	79.70	9	461	1.95%
2019/10/16	23	79.60	0	0.00	79.50	23	469	4.90%
2019/10/15	0	0.00	16	78.85	78.80	-16	481	-3.32%
2019/10/14	3	80.17	6	79.30	78.90	-3	488	-0.61%
2019/10/08	1	80.50	0	0.00	80.30	1	489	0.20%
2019/10/07	0	0.00	5	80.66	80.30	-5	492	-1.02%
2019/10/04	4	80.20	4	80.53	80.60	0	493	0.00%
2019/10/03	1	80.70	2	81.30	81.50	-1	494	-0.20%
2019/10/02	11	82.11	59	81.95	82.30	-48	502	-9.56%
2019/10/01	32	79.91	0	0.00	81.10	32	506	6.32%
2019/09/27	10	80.15	34	79.51	79.40	-24	514	-4.66%
2019/09/26	10	80.40	15	80.10	79.80	-5	555	-0.90%
2019/09/25	5	80.06	10	80.27	80.00	-5	575	-0.87%
2019/09/24	50	81.82	8	81.59	81.30	42	582	7.21%
2019/09/23	17	82.59	6	82.30	82.30	11	583	1.89%
2019/09/20	21	84.95	8	84.11	83.80	13	583	2.23%
2019/09/19	50	83.48	0	0.00	84.50	50	574	8.71%
2019/09/18	11	83.33	1	82.60	81.80	10	562	1.78%
2019/09/17	29	84.01	0	0.00	83.50	29	554	5.23%
2019/09/16	53	83.87	0	0.00	84.10	53	567	9.34%
2019/09/04	0	0.00	14	80.11	80.50	-14	562	-2.49%
2019/09/03	3	80.50	0	0.00	79.80	3	564	0.53%
2019/09/02	3	79.30	0	0.00	79.40	3	560	0.54%
2019/08/30	0	0.00	1	79.70	78.60	-1	557	-0.18%
2019/08/29	24	78.42	1	78.20	78.10	23	553	4.15%
2019/08/28	3	77.60	6	78.22	77.60	-3	552	-0.54%
2019/08/27	25	77.92	0	0.00	78.30	25	545	4.58%
2019/08/26	2	76.90	0	0.00	76.60	2	540	0.37%
2019/08/23	27	77.30	0	0.00	77.70	27	539	5.01%
2019/08/22	29	76.96	0	0.00	76.70	29	536	5.40%
2019/08/21	25	76.72	0	0.00	77.10	25	534	4.67%
2019/08/20	33	76.03	3	76.03	75.90	30	537	5.59%
2019/08/19	30	75.40	8	75.54	75.60	22	536	4.10%
2019/08/16	31	74.28	17	74.21	74.50	14	545	2.57%
2019/08/15	1	70.20	3	70.87	72.30	-2	536	-0.37%
2019/08/14	32	72.14	9	71.98	71.20	23	535	4.30%
2019/08/12	15	73.58	0	0.00	73.30	15	546	2.74%
2019/08/08	19	71.69	0	0.00	72.50	19	547	3.47%
2019/08/06	8	70.84	3	70.23	71.80	5	566	0.88%
2019/08/05	0	0.00	11	71.82	71.20	-11	576	-1.91%
2019/08/02	6	74.25	0	0.00	73.50	6	592	1.01%
2019/08/01	0	0.00	6	76.40	76.20	-6	658	-0.91%
2019/07/31	0	0.00	16	77.18	77.00	-16	665	-2.40%
2019/07/30	4	75.55	29	75.46	75.50	-25	658	-3.80%
2019/07/26	0	0.00	68	75.93	75.60	-68	664	-10.24%
2019/07/24	5	78.52	87	78.75	78.30	-82	656	-12.49%
2019/07/23	18	78.54	26	78.03	79.00	-8	651	-1.23%
2019/07/19	2	77.80	11	77.40	78.00	-9	651	-1.38%
2019/07/18	0	0.00	4	78.30	77.00	-4	654	-0.61%
2019/07/17	0	0.00	44	80.51	79.50	-44	658	-6.69%
2019/07/16	2	79.80	0	0.00	80.60	2	651	0.31%
2019/07/15	0	0.00	8	79.60	80.00	-8	647	-1.24%
2019/07/12	0	0.00	4	80.10	80.50	-4	666	-0.60%
2019/07/10	3	79.80	1	79.50	79.80	2	686	0.29%
2019/07/09	0	0.00	38	79.81	79.00	-38	698	-5.44%
2019/07/08	0	0.00	2	81.30	81.30	-2	715	-0.28%
2019/07/05	0	0.00	6	84.53	84.20	-6	719	-0.83%
2019/07/04	6	84.22	0	0.00	84.10	6	738	0.81%
2019/07/02	8	82.38	26	81.38	82.20	-18	707	-2.54%
2019/07/01	9	78.74	0	0.00	80.00	9	694	1.30%
2019/06/28	3	77.30	1	77.40	77.70	2	690	0.29%
2019/06/27	16	77.04	0	0.00	77.00	16	693	2.31%
2019/06/25	0	0.00	12	77.01	75.80	-12	717	-1.67%
2019/06/24	16	77.93	0	0.00	77.80	16	719	2.22%
2019/06/21	10	77.99	0	0.00	77.90	10	725	1.38%
2019/06/20	9	76.09	0	0.00	76.00	9	722	1.25%
2019/06/19	12	75.75	0	0.00	75.70	12	729	1.64%
2019/06/18	0	0.00	25	76.71	76.10	-25	733	-3.41%
2019/06/17	6	75.48	0	0.00	75.90	6	732	0.82%
2019/06/14	0	0.00	5	75.20	75.20	-5	759	-0.66%
2019/06/12	8	73.00	19	75.39	75.10	-11	801	-1.37%
2019/06/11	1	71.90	5	72.46	72.60	-4	789	-0.51%
2019/06/10	2	71.90	8	71.76	71.50	-6	789	-0.76%
2019/06/06	0	0.00	4	71.75	71.40	-4	796	-0.50%
2019/06/05	14	72.08	0	0.00	71.00	14	807	1.73%
2019/06/04	10	71.92	4	71.25	71.10	6	830	0.72%
2019/06/03	0	0.00	9	72.00	72.30	-9	843	-1.07%
2019/05/31	0	0.00	6	72.87	72.90	-6	852	-0.70%
2019/05/30	6	73.00	5	72.80	72.70	1	859	0.12%
2019/05/29	50	71.71	18	71.68	72.30	32	875	3.65%
2019/05/28	19	71.71	8	71.63	71.70	11	886	1.24%
2019/05/27	47	71.78	14	71.61	71.50	33	906	3.64%
2019/05/24	38	70.41	2	70.20	70.20	36	918	3.92%
2019/05/23	0	0.00	21	69.95	70.10	-21	929	-2.26%
2019/05/22	11	72.79	0	0.00	72.10	11	950	1.16%
2019/05/21	33	72.34	4	72.50	72.90	29	1,016	2.85%
2019/05/20	4	70.80	9	71.26	71.80	-5	1,045	-0.48%
2019/05/17	6	74.00	28	74.16	72.90	-22	1,080	-2.04%
2019/05/16	0	0.00	4	74.83	74.60	-4	1,133	-0.35%
2019/05/15	58	75.22	0	0.00	75.60	58	1,296	4.47%
2019/05/14	210	71.79	7	72.14	73.40	203	1,299	15.62%	大買/鉅額交易
2019/05/13	20	72.97	14	74.44	72.00	6	1,298	0.46%
2019/05/10	85	74.99	1	75.10	74.70	84	1,306	6.43%
2019/05/09	53	74.04	102	75.07	74.30	-49	1,301	-3.77%	大賣/
2019/05/08	0	0.00	21	82.02	82.10	-21	1,241	-1.69%
2019/05/07	1	85.30	37	84.88	84.00	-36	1,249	-2.88%
2019/05/06	0	0.00	48	85.49	85.00	-48	1,247	-3.85%
2019/05/03	6	88.20	9	87.98	87.80	-3	1,243	-0.24%
2019/05/02	10	86.59	38	86.76	87.40	-28	1,244	-2.25%
2019/04/30	0	0.00	4	86.10	86.20	-4	1,245	-0.32%
2019/04/29	4	87.28	38	85.73	85.20	-34	1,258	-2.70%
2019/04/26	0	0.00	1	87.20	87.20	-1	1,260	-0.08%
2019/04/25	0	0.00	12	87.64	87.60	-12	1,282	-0.94%
2019/04/24	1	89.20	6	88.27	88.20	-5	1,370	-0.36%
2019/04/22	5	89.24	0	0.00	89.00	5	1,392	0.36%
2019/04/19	8	89.48	0	0.00	89.60	8	1,410	0.57%
2019/04/18	0	0.00	12	91.06	88.40	-12	1,434	-0.84%
2019/04/17	28	89.20	12	88.72	89.90	16	1,477	1.08%
2019/04/15	0	0.00	7	89.80	88.80	-7	1,474	-0.47%
2019/04/12	0	0.00	30	90.43	89.40	-30	1,481	-2.03%
2019/04/11	0	0.00	14	92.21	91.10	-14	1,476	-0.95%
2019/04/10	0	0.00	30	93.89	92.70	-30	1,471	-2.04%
2019/04/09	0	0.00	2	92.35	92.40	-2	1,445	-0.14%
2019/04/08	0	0.00	6	93.02	92.90	-6	1,453	-0.41%
2019/04/03	23	91.74	0	92.80	92.30	23	1,456	1.58%
2019/04/02	2	91.90	30	91.69	91.70	-28	1,472	-1.90%
2019/04/01	23	91.66	0	0.00	91.00	23	1,502	1.53%
2019/03/29	13	90.88	0	0.00	90.70	13	1,500	0.87%
2019/03/25	0	0.00	8	92.40	92.00	-8	1,539	-0.52%
2019/03/21	0	0.00	4	95.90	95.60	-4	1,608	-0.25%
2019/03/19	0	0.00	20	95.48	94.80	-20	1,635	-1.22%
2019/03/18	0	0.00	6	95.52	94.80	-6	1,613	-0.37%
2019/03/15	0	0.00	28	98.25	97.50	-28	1,592	-1.76%
2019/03/14	0	0.00	8	97.10	97.10	-8	1,582	-0.51%
2019/03/12	6	97.90	0	0.00	96.90	6	1,604	0.37%
2019/03/11	5	97.10	0	0.00	97.30	5	1,622	0.31%
2019/03/08	11	95.93	23	96.43	95.70	-12	1,659	-0.72%
2019/03/07	0	0.00	11	99.69	98.10	-11	1,646	-0.67%
2019/03/06	0	0.00	5	100.00	99.90	-5	1,669	-0.30%
2019/03/05	0	0.00	14	100.30	99.30	-14	1,677	-0.83%
2019/03/04	94	101.36	9	101.28	100.50	85	1,698	5.00%
2019/02/27	0	0.00	12	99.22	100.00	-12	1,702	-0.70%
2019/02/26	7	98.56	10	100.50	98.50	-3	1,713	-0.18%
2019/02/25	6	99.90	10	101.00	99.10	-4	1,708	-0.23%
2019/02/22	9	101.50	5	101.00	100.00	4	1,705	0.23%
2019/02/21	5	100.00	15	102.00	101.00	-10	1,773	-0.56%
2019/02/20	0	0.00	29	105.67	102.00	-29	1,808	-1.60%
2019/02/19	6	102.50	2	103.50	105.00	4	1,750	0.23%
2019/02/18	0	0.00	10	104.00	103.50	-10	1,734	-0.58%
2019/02/15	14	103.50	0	0.00	103.00	14	1,711	0.82%
2019/02/14	0	0.00	6	101.67	104.50	-6	1,682	-0.36%
2019/02/13	46	95.53	2	95.40	95.10	44	1,523	2.89%
2019/02/12	0	0.00	20	96.05	95.90	-20	1,523	-1.31%
2019/01/30	18	94.21	2	94.80	94.00	16	1,549	1.03%
2019/01/29	2	94.30	3	93.40	93.80	-1	1,571	-0.06%
2019/01/28	3	93.13	21	93.96	93.80	-18	1,574	-1.14%
2019/01/23	0	0.00	8	92.05	91.70	-8	1,771	-0.45%
2019/01/22	7	92.00	11	91.65	91.50	-4	1,787	-0.22%
2019/01/21	0	0.00	25	91.88	92.40	-25	1,830	-1.37%
2019/01/18	0	0.00	18	92.84	93.70	-18	1,869	-0.96%
2019/01/17	0	0.00	3	93.00	92.40	-3	1,927	-0.16%
2019/01/16	0	0.00	123	96.44	94.10	-123	1,953	-6.30%	大賣/鉅額交易
2019/01/15	6	94.00	1	92.80	93.50	5	1,865	0.27%
2019/01/14	3	92.33	2	92.60	92.20	1	1,851	0.05%
2019/01/11	1	92.30	0	0.00	92.00	1	1,848	0.05%
2019/01/10	10	92.71	0	0.00	93.20	10	1,832	0.55%
2019/01/09	202	91.78	0	0.00	92.90	202	1,817	11.11%	大買/鉅額交易
2019/01/07	2	86.40	0	0.00	86.20	2	1,766	0.11%
2019/01/04	2	84.25	0	0.00	84.50	2	1,775	0.11%
2019/01/03	1	90.20	34	88.96	87.60	-33	1,791	-1.84%
2019/01/02	9	91.27	1	91.90	91.20	8	1,789	0.45%
2018/12/28	5	90.58	1	90.70	91.50	4	1,796	0.22%
2018/12/27	6	92.07	17	92.22	90.60	-11	1,812	-0.61%
2018/12/26	22	92.68	24	92.59	89.60	-2	1,801	-0.11%
2018/12/25	14	90.01	18	90.04	92.10	-4	1,794	-0.22%
2018/12/24	82	90.70	6	90.60	91.30	76	1,805	4.21%
2018/12/21	22	88.30	5	88.16	89.60	17	1,818	0.93%
2018/12/20	67	88.07	8	88.50	87.90	59	1,835	3.21%
2018/12/19	58	88.81	57	89.58	88.50	1	1,835	0.05%
2018/12/18	73	91.51	3	90.30	89.50	70	1,885	3.71%
2018/12/17	11	95.09	14	94.32	92.20	-3	1,868	-0.16%
2018/12/14	2	90.75	9	90.94	90.60	-7	1,798	-0.39%
2018/12/13	19.6	90.77	0	0.00	90.50	19.6	1,793	1.09%
2018/12/12	15	88.20	13	90.15	89.60	2	1,792	0.11%
2018/12/11	37	85.99	1	85.90	86.10	36	1,778	2.02%
2018/12/10	40	86.29	14	86.17	85.30	26	1,805	1.44%
2018/12/07	36	88.60	0	0.00	88.60	36	1,810	1.99%
2018/12/06	64	88.71	5	90.36	87.00	59	1,817	3.25%
2018/12/05	6	91.95	6	91.55	90.90	0	1,817	0.00%
2018/12/04	15	94.95	2	95.15	94.00	13	1,855	0.70%
2018/12/03	37	95.46	1	94.90	95.70	36	1,848	1.95%
2018/11/30	26	91.73	0	0.00	91.80	26	1,816	1.43%
2018/11/29	2	93.90	2	93.60	91.30	0	1,835	0.00%
2018/11/28	21	91.58	0	0.00	91.10	21	1,814	1.16%
2018/11/27	10	91.83	0	0.00	92.20	10	1,829	0.55%
2018/11/26	5	90.40	0	0.00	90.20	5	1,809	0.28%
2018/11/23	9	89.34	29	88.76	88.60	-20	1,799	-1.11%
2018/11/20	14	91.54	6	92.00	90.10	8	1,795	0.45%
2018/11/19	17	88.73	15	86.93	90.00	2	1,799	0.11%
2018/11/16	16	84.54	52	84.56	83.80	-36	1,761	-2.04%
2018/11/15	1	84.60	0	0.00	84.40	1	1,757	0.06%
2018/11/13	23	86.06	17	85.34	85.80	6	1,734	0.35%
2018/11/12	17	90.89	0	0.00	90.20	17	1,714	0.99%
2018/11/09	35	90.21	11	90.76	89.80	24	1,720	1.39%
2018/11/08	0	0.00	32	94.78	91.00	-32	1,728	-1.85%
2018/10/30	1	88.80	1	88.70	89.40	0	1,533	0.00%
2018/10/29	5	89.90	5	89.46	89.50	0	1,544	0.00%
2018/10/26	8	88.00	8	86.90	87.00	0	1,537	0.00%
2018/10/18	0	0.00	3	83.00	82.50	-3	1,424	-0.21%
2018/10/17	33	83.67	0	0.00	82.80	33	1,455	2.27%
2018/10/16	3	83.30	0	0.00	82.50	3	1,493	0.20%
2018/10/12	0	0.00	17	77.48	79.10	-17	1,568	-1.08%
2018/10/11	23	77.37	15	77.32	76.60	8	1,578	0.51%
2018/10/09	12	85.03	9	84.83	85.00	3	1,593	0.19%
2018/10/08	1	85.70	0	0.00	85.60	1	1,599	0.06%
2018/10/05	0	0.00	1	87.90	84.50	-1	1,616	-0.06%
2018/10/04	0	0.00	11	88.86	88.70	-11	1,616	-0.68%
2018/10/03	10	90.08	78	89.82	87.90	-68	1,632	-4.16%
2018/10/01	0	0.00	1	87.40	89.50	-1	1,613	-0.06%
2018/09/28	0	0.00	2	86.15	86.50	-2	1,621	-0.12%
2018/09/27	0	0.00	11	89.85	89.50	-11	1,609	-0.68%
2018/09/26	8	88.44	0	0.00	88.50	8	1,634	0.49%
2018/09/25	0	0.00	77	90.52	89.70	-77	1,718	-4.48%
2018/09/21	47	84.52	0	0.00	85.30	47	1,704	2.76%
2018/09/20	1	85.50	28	86.26	84.30	-27	1,719	-1.57%
2018/09/19	0	0.00	16	86.43	85.80	-16	1,723	-0.93%
2018/09/18	2	86.40	7	86.14	85.50	-5	1,736	-0.29%
2018/09/17	0	0.00	81	88.13	88.30	-81	1,750	-4.63%
2018/09/14	0	0.00	87	85.28	87.20	-87	1,747	-4.98%
2018/09/13	1	81.60	34	82.36	80.70	-33	1,730	-1.91%
2018/09/12	10	78.28	0	0.00	79.20	10	1,731	0.58%
2018/09/11	84	79.74	0	0.00	79.60	84	1,775	4.73%
2018/09/10	24	81.52	20	79.53	78.50	4	1,791	0.22%
2018/09/07	0	0.00	32	89.04	87.20	-32	1,808	-1.77%
2018/09/06	4	89.10	66	90.36	91.00	-62	1,824	-3.40%
2018/09/05	0	0.00	9	90.90	90.40	-9	1,967	-0.46%
2018/09/04	12	88.92	1	89.10	88.60	11	2,196	0.50%
2018/09/03	31	90.34	123	89.49	88.20	-92	2,224	-4.14%	大賣/
2018/08/31	8	94.53	38	94.63	94.30	-30	2,239	-1.34%
2018/08/30	25	94.34	30	94.85	93.80	-5	2,355	-0.21%
2018/08/29	13	94.05	13	94.28	93.80	0	2,365	0.00%
2018/08/28	63	94.65	13	94.88	94.30	50	2,419	2.07%
2018/08/27	106	94.88	10	94.58	96.00	96	2,439	3.93%	大買/
2018/08/24	0	0.00	73	95.67	94.70	-73	2,431	-3.00%
2018/08/23	0	0.00	98	100.52	99.70	-98	2,420	-4.05%
2018/08/22	0	0.00	2	103.50	102.50	-2	2,534	-0.08%
2018/08/21	1	101.50	0	0.00	101.50	1	2,545	0.04%
2018/08/20	2	101.75	2	101.50	102.00	0	2,568	0.00%
2018/08/17	11	103.00	0	0.00	101.50	11	2,600	0.42%
2018/08/16	2	102.25	0	0.00	102.00	2	2,658	0.08%
2018/08/15	2	102.25	0	0.00	102.50	2	2,676	0.07%
2018/08/14	45	102.93	0	0.00	104.00	45	2,732	1.65%
2018/08/13	40	100.94	14	101.33	100.50	26	2,780	0.94%
2018/08/10	5	107.50	0	0.00	106.00	5	2,763	0.18%
2018/08/09	3	108.83	0	0.00	108.50	3	2,771	0.11%
2018/08/08	12	111.88	0	0.00	110.00	12	2,781	0.43%
2018/08/07	4	108.88	0	0.00	109.00	4	2,754	0.15%
2018/08/06	1	109.50	0	0.00	109.50	1	2,793	0.04%
2018/08/03	0	0.00	8	111.63	110.50	-8	2,821	-0.28%
2018/08/02	0	0.00	41	110.30	109.00	-41	2,837	-1.44%
2018/08/01	0	0.00	64	108.76	108.00	-64	2,874	-2.23%
2018/07/31	33	105.33	8	106.25	107.00	25	2,959	0.84%
2018/07/30	1	106.50	0	0.00	104.50	1	2,977	0.03%
2018/07/27	8	107.38	0	0.00	108.50	8	3,020	0.26%
2018/07/26	0	0.00	6	108.42	107.50	-6	3,048	-0.20%
2018/07/25	5	107.30	0	0.00	107.50	5	3,078	0.16%
2018/07/24	34	104.01	6	107.50	107.50	28	3,111	0.90%
2018/07/23	4	105.25	0	0.00	104.00	4	3,182	0.13%
2018/07/20	71	107.60	9	108.00	109.50	62	3,193	1.94%
2018/07/19	15	109.43	0	0.00	108.50	15	3,176	0.47%
2018/07/17	0	0.00	72	115.56	113.50	-72	3,281	-2.19%
2018/07/16	10	120.00	4	119.50	117.50	6	3,259	0.18%
2018/07/13	2	121.50	2	121.50	120.50	0	3,268	0.00%
2018/07/11	10	116.50	10	118.75	119.00	0	3,316	0.00%
2018/07/09	0	0.00	5	117.50	117.00	-5	3,424	-0.15%
2018/07/06	5	117.10	28	117.04	117.00	-23	3,444	-0.67%
2018/07/05	7	121.00	7	121.00	117.00	0	3,484	0.00%
2018/07/03	0	0.00	5	132.90	130.50	-5	3,608	-0.14%
2018/07/02	24	126.23	19	127.97	128.50	5	3,570	0.14%
2018/06/29	4	127.00	4	124.50	127.00	0	3,562	0.00%
2018/06/28	5	123.30	0	0.00	124.00	5	3,578	0.14%
2018/06/25	1	121.00	0	0.00	122.00	1	3,681	0.03%
2018/06/22	4	120.25	0	0.00	121.50	4	3,715	0.11%
2018/06/20	3	122.33	0	0.00	122.50	3	3,818	0.08%
2018/06/15	0	0.00	73	133.34	132.00	-73	3,884	-1.88%
2018/06/13	0	0.00	87	133.14	130.50	-87	3,903	-2.23%
2018/06/12	84	133.50	0	0.00	138.00	84	3,818	2.20%
2018/06/05	0	0.00	5	126.00	121.50	-5	4,368	-0.11%
2018/06/04	8	121.50	0	0.00	123.00	8	4,390	0.18%
2018/05/30	0	0.00	21	124.05	122.00	-21	4,671	-0.45%
2018/05/29	1	118.50	26	118.79	117.00	-25	4,642	-0.54%
2018/05/28	0	0.00	102	118.71	119.50	-102	4,844	-2.11%	大賣/鉅額交易
2018/05/25	19	117.42	0	0.00	116.50	19	4,953	0.38%
2018/05/24	0	0.00	14	119.79	119.50	-14	5,083	-0.28%
2018/05/22	0	0.00	11	127.68	127.50	-11	5,645	-0.19%
2018/05/21	13	119.58	11	125.32	126.00	2	5,668	0.04%
2018/05/18	16	118.25	0	0.00	118.00	16	5,658	0.28%
2018/05/17	11	122.36	0	0.00	119.50	11	5,747	0.19%
2018/05/16	11	124.14	0	0.00	121.50	11	5,895	0.19%
2018/05/15	15	124.83	0	0.00	124.00	15	6,032	0.25%
2018/05/14	77	123.01	0	0.00	125.50	77	6,164	1.25%
2018/05/11	27	125.00	192	124.21	123.00	-165	6,307	-2.62%	大賣/鉅額交易
2018/05/10	51	123.15	9	122.72	125.00	42	6,406	0.66%
2018/05/09	46	121.32	4	125.00	121.00	42	6,491	0.65%
2018/05/08	53	120.43	91	126.10	123.00	-38	6,653	-0.57%
2018/05/07	0	0.00	138	118.24	118.50	-138	6,650	-2.08%	大賣/鉅額交易
2018/05/04	105	112.30	24	111.31	117.50	81	6,757	1.20%	大買/
2018/05/03	37	114.58	42	114.21	114.50	-5	6,756	-0.07%
2018/05/02	33	115.50	90	118.18	115.50	-57	6,758	-0.84%
2018/04/30	15	118.80	15	118.87	121.50	0	6,817	0.00%
2018/04/27	80	114.38	0	0.00	120.00	80	6,824	1.17%
2018/04/26	0	0.00	208	118.41	112.00	-208	6,738	-3.09%	大賣/鉅額交易
2018/04/25	16	116.28	1	116.00	118.00	15	6,695	0.22%
2018/04/24	234	115.56	0	0.00	117.50	234	6,687	3.50%	大買/鉅額交易
2018/04/23	25	126.38	31	131.15	124.00	-6	6,636	-0.09%
2018/04/20	11	132.59	21	132.12	131.50	-10	6,590	-0.15%
2018/04/18	23	130.98	0	0.00	131.00	23	6,588	0.35%
2018/04/17	12	131.50	10	132.50	130.00	2	6,611	0.03%
2018/04/16	143	141.00	14	142.36	137.00	129	6,564	1.97%	大買/鉅額交易
2018/04/13	12	138.42	16	136.91	137.00	-4	6,500	-0.06%
2018/04/12	37	137.35	1	136.50	138.50	36	6,501	0.55%
2018/04/11	0	0.00	26	138.96	135.50	-26	6,490	-0.40%
2018/04/10	0	0.00	167	138.24	137.00	-167	6,462	-2.58%	大賣/鉅額交易
2018/04/09	112	138.42	94	138.61	142.00	18	6,460	0.28%	大買/
2018/04/03	27	128.52	87	130.51	133.00	-60	6,346	-0.95%
2018/04/02	18	125.00	0	0.00	130.00	18	6,314	0.29%
2018/03/30	73	125.95	0	0.00	124.50	73	6,333	1.15%
2018/03/29	99	130.21	0	0.00	127.50	99	6,382	1.55%
2018/03/28	10	140.00	1	139.50	135.00	9	6,338	0.14%
2018/03/26	15	138.87	0	0.00	140.50	15	6,402	0.23%
2018/03/23	26	134.87	0	0.00	136.00	26	6,412	0.41%
2018/03/22	9	139.50	17	142.09	139.50	-8	6,402	-0.12%
2018/03/19	0	0.00	77	144.34	144.50	-77	6,730	-1.14%
2018/03/16	0	0.00	21	141.88	141.00	-21	6,717	-0.31%
2018/03/15	80	140.56	0	0.00	141.50	80	6,771	1.18%
2018/03/14	3	143.50	6	147.50	143.50	-3	6,832	-0.04%
2018/03/13	17	146.00	0	0.00	144.50	17	6,784	0.25%
2018/03/12	4	148.50	0	0.00	146.50	4	6,742	0.06%
2018/03/08	0	0.00	1	140.50	137.50	-1	6,234	-0.02%
2018/03/02	0	0.00	102	137.94	139.00	-102	6,107	-1.67%	大賣/鉅額交易
2018/03/01	0	0.00	157	136.78	141.00	-157	6,126	-2.56%	大賣/鉅額交易
2018/02/26	44	137.88	0	0.00	139.00	44	5,853	0.75%
2018/02/23	219	141.04	12	139.21	134.50	207	5,751	3.60%	大買/鉅額交易
2018/02/22	10	131.00	10	128.85	133.50	0	5,453	0.00%
2018/02/21	4	118.00	12	119.13	123.00	-8	5,209	-0.15%
2018/02/12	0	0.00	9	113.00	114.00	-9	5,176	-0.17%
2018/02/09	35	108.27	0	0.00	112.00	35	5,229	0.67%
2018/02/08	3	119.50	0	0.00	115.50	3	5,177	0.06%
2018/02/07	32	125.00	32	123.38	120.50	0	5,147	0.00%
2018/02/06	46	120.88	1	116.50	116.50	45	5,027	0.90%
2018/02/05	27	128.30	148	126.24	129.00	-121	4,909	-2.46%	大賣/鉅額交易
2018/02/02	135	125.55	1	124.00	127.50	134	4,771	2.81%	大買/鉅額交易
2018/01/31	0	0.00	25	118.82	125.00	-25	4,677	-0.53%
2018/01/30	0	0.00	10	118.55	120.00	-10	4,472	-0.22%
2018/01/29	0	0.00	80	118.11	120.50	-80	4,441	-1.80%
2018/01/26	18	107.69	25	109.50	111.00	-7	4,417	-0.16%
2018/01/25	15	107.00	24	106.50	106.00	-9	4,400	-0.20%
2018/01/24	70	103.19	21	102.50	105.50	49	4,430	1.11%
2018/01/23	12	110.88	68	111.00	108.00	-56	4,410	-1.27%
2018/01/22	6	113.50	4	113.25	112.50	2	4,455	0.04%
2018/01/19	13	112.50	7	112.86	114.50	6	4,615	0.13%
2018/01/18	2	114.50	13	114.69	113.00	-11	4,679	-0.24%
2018/01/17	4	114.00	57	114.38	113.50	-53	4,715	-1.12%
2018/01/16	4	112.25	25	111.52	112.00	-21	4,782	-0.44%
2018/01/15	9	112.50	19	112.61	111.50	-10	4,921	-0.20%
2018/01/12	0	0.00	81	114.02	113.00	-81	5,153	-1.57%
2018/01/11	18	109.92	26	109.27	113.00	-8	5,356	-0.15%
2018/01/10	7	111.07	10	111.50	112.00	-3	5,411	-0.06%
2018/01/09	34	113.69	0	0.00	112.00	34	5,522	0.62%
2018/01/08	21	115.69	32	116.41	114.50	-11	5,564	-0.20%
2018/01/05	16	117.00	26	117.12	116.00	-10	5,632	-0.18%
2018/01/04	6	118.50	16	117.69	118.50	-10	5,749	-0.17%
2018/01/03	0	0.00	131	119.53	119.00	-131	5,902	-2.22%	大賣/鉅額交易
2018/01/02	111	115.73	0	0.00	117.50	111	6,020	1.84%	大買/鉅額交易