康控-KY (4943)-國泰-館前券商分點個股進出

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

康控-KY

(4943)

股價
14.15
漲跌
▼0.40
漲幅
-2.75%
成交量
47張
產業
上市電子零組件類股
311人加入追蹤

立即追蹤
本地時間:13:30

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

康控-KY (4943)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/12/03	1	14.35	0	0.00	14.50	1	24	4.11%
2024/11/27	1	15.30	0	0.00	15.15	1	22	4.42%
2024/11/26	1	15.30	0	0.00	15.35	1	23	4.35%
2024/10/25	0	17.25	0	0.00	16.90	0	30	0.00%
2024/10/07	1	17.10	0	0.00	17.10	1	33	3.01%
2024/09/10	0	0.00	1	18.60	18.65	-1	41	-2.42%
2024/08/22	0	0.00	5	19.51	19.65	-5	43	-11.57%
2024/07/16	0	0.00	1	20.60	20.60	-1	40	-2.48%
2024/07/08	0	0.00	1.1	20.59	20.65	-1.1	43	-2.44%
2024/07/03	1	20.30	0	0.00	20.10	1	45	2.18%
2024/06/20	1	19.90	0	0.00	20.15	1	60	1.65%
2024/05/14	0	20.90	0	0.00	20.40	0	119	0.00%
2024/05/07	0.1	20.65	0	0.00	20.00	0.1	119	0.11%
2024/05/06	0.1	20.60	0	0.00	20.00	0.1	119	0.08%
2024/05/03	1	20.00	0	0.00	20.45	1	118	0.84%
2024/04/30	1	20.30	0	0.00	21.00	1	118	0.85%
2024/04/29	4	21.40	0	0.00	21.45	4	117	3.39%
2024/04/18	0	21.40	0	0.00	21.80	0	118	0.00%
2024/04/16	0	20.10	0	0.00	20.00	0	117	0.00%
2024/04/12	1	22.50	0	0.00	22.00	1	114	0.87%
2024/04/11	0	0.00	1	23.65	22.40	-1	113	-0.89%
2024/04/08	1	21.25	0	0.00	21.25	1	109	0.92%
2024/04/02	1	24.35	0	0.00	24.35	1	104	0.96%
2024/03/29	1	24.35	0	0.00	24.35	1	102	0.98%
2024/03/28	1	27.05	0	0.00	27.05	1	97	1.03%
2024/03/26	1	29.30	0	0.00	28.40	1	94	1.05%
2024/03/25	0.1	29.15	1	30.00	29.10	-0.9	93	-0.99%
2024/03/21	0	0.00	2.2	27.48	27.50	-2.2	82	-2.67%
2024/03/15	0	25.50	0	0.00	25.35	0	75	0.00%
2024/03/14	0	0.00	3.6	25.68	25.00	-3.6	74	-4.79%
2024/03/12	0	0.00	1.7	27.00	27.00	-1.7	65	-2.52%
2024/03/11	0	0.00	0.2	24.25	24.55	-0.2	61	-0.38%
2024/03/08	2	25.98	6.6	26.05	26.30	-4.6	57	-7.89%
2024/03/07	0	20.55	0	0.00	23.95	0	46	0.00%
2024/03/04	1	18.45	0	18.45	18.45	1	28	3.48%
2024/03/01	1	16.10	1	15.55	16.80	0	26	0.07%
2024/02/27	0	0.00	0	15.45	15.70	0	24	-0.02%
2024/02/26	0	15.35	0	0.00	15.50	0	23	0.01%
2024/02/21	10	14.95	0	0.00	14.95	10	23	42.98%
2024/02/20	10	15.20	9	15.18	15.15	1	22	4.47%
2024/02/01	0	0.00	0	14.55	14.60	0	22	-0.02%
2024/01/29	3	14.78	0	0.00	14.75	3	22	13.49%
2024/01/25	7	15.00	0	0.00	15.00	7	22	30.97%
2024/01/23	0	14.95	0	0.00	15.10	0	22	0.01%
2024/01/09	0	0.00	0	14.25	14.40	0	18	-0.03%
2023/12/25	0	14.50	0	0.00	14.80	0	18	0.01%
2023/12/11	0	0.00	0	15.30	15.60	0	25	-0.01%
2023/11/24	0	0.00	0	13.45	13.50	0	27	-0.01%
2023/11/23	0	14.40	0	0.00	13.70	0	27	0.00%
2023/10/27	0	0.00	0	13.95	13.70	0	25	-0.01%
2023/10/26	0	0.00	0	13.80	13.80	0	26	-0.01%
2023/10/25	0	0.00	0	13.95	13.95	0	26	-0.04%
2023/09/22	0	0.00	0	15.30	15.30	0	32	-0.02%
2023/09/15	0	0.00	0	15.80	15.90	0	30	0.00%
2023/09/01	0	0.00	0.1	15.05	15.65	-0.1	30	-0.35%
2023/08/31	0	0.00	2.8	15.50	15.50	-2.8	29	-9.47%
2023/08/28	0	14.20	0	0.00	13.90	0	28	0.00%
2023/08/18	0.4	14.65	0	0.00	14.40	0.4	29	1.50%
2023/08/15	0	0.00	0	14.75	15.00	0	32	-0.01%
2023/08/10	0	0.00	2.2	14.32	14.15	-2.2	38	-5.80%
2023/08/09	1	14.35	0	0.00	14.35	1	38	2.61%
2023/07/17	1	15.15	0	0.00	15.15	1	58	1.72%
2023/07/13	0	13.75	0	0.00	14.90	0	71	0.00%
2023/07/12	1	15.00	0	0.00	14.85	1	74	1.34%
2023/06/30	0	0.00	0.3	15.00	14.90	-0.3	89	-0.29%
2023/06/16	0	0.00	0	15.55	15.35	0	107	-0.01%
2023/06/07	0	0.00	0.4	15.60	15.60	-0.4	116	-0.36%
2023/06/02	0	15.75	0	0.00	15.95	0	120	0.00%
2023/06/01	0	0.00	0.1	15.80	15.65	-0.1	120	-0.08%
2023/05/30	0	14.80	0	0.00	14.80	0	125	0.00%
2023/05/25	0.9	14.10	0	0.00	14.35	0.9	132	0.68%
2023/05/24	0	0.00	0	14.25	14.30	0	132	0.00%
2023/05/22	0.1	13.65	0	0.00	13.80	0.1	137	0.07%
2023/05/17	1	15.50	0	0.00	15.50	1	141	0.71%
2023/05/12	0	13.50	0	0.00	13.70	0	147	0.00%
2023/05/02	0	15.35	1	15.40	15.40	-1	204	-0.49%
2023/04/28	0	0.00	0	14.70	15.20	0	205	0.00%
2023/04/27	0	15.50	0	0.00	15.10	0	220	0.00%
2023/04/26	0	14.44	0	0.00	14.50	0	224	0.01%
2023/04/25	0	15.10	0	0.00	15.10	0	225	0.00%
2023/04/24	0.3	16.76	0	0.00	16.75	0.3	228	0.15%
2023/04/07	0	10.50	0	0.00	9.90	0	252	0.00%
2023/03/30	3	11.85	0	0.00	11.80	3	277	1.08%
2023/03/29	1	12.00	0	0.00	12.00	1	279	0.36%
2023/03/27	0	12.55	0	12.90	13.10	0	277	0.00%
2023/03/22	1	13.25	0	0.00	13.10	1	274	0.36%
2023/03/15	2	14.20	0	0.00	14.00	2	276	0.72%
2023/02/21	1	13.00	0	0.00	13.00	1	384	0.26%
2023/02/17	0	13.70	0	0.00	13.40	0	390	0.00%
2023/02/08	0	14.40	0	0.00	14.40	0	431	0.00%
2023/02/06	0	0.00	1	13.50	13.60	-1	432	-0.23%
2023/02/03	11	13.66	0	0.00	13.60	11	432	2.55%
2023/02/02	4	14.23	0	0.00	14.20	4	432	0.93%
2023/01/13	3	15.30	0	0.00	14.40	3	469	0.64%
2023/01/12	0	0.00	0	15.10	15.10	0	465	0.00%
2023/01/11	0	0.00	25.1	13.74	14.85	-25.1	456	-5.49%
2023/01/10	0.1	13.50	0	0.00	13.50	0.1	435	0.02%
2023/01/06	4	17.43	1	18.20	16.65	3	441	0.68%
2023/01/04	2	16.80	0	0.00	16.80	2	433	0.46%
2023/01/03	1	15.30	0	0.00	15.30	1	439	0.23%
2022/12/30	13	13.80	0	13.60	13.95	13	436	2.98%
2022/12/29	1	13.20	0	0.00	12.70	1	426	0.23%
2022/12/26	8	11.25	5	11.20	11.00	3	411	0.72%
2022/12/23	1	10.65	1	10.50	10.60	0	402	0.00%
2022/12/09	0	7.75	0	0.00	6.99	0	403	0.00%
2022/12/08	1	6.85	0	0.00	7.15	1	404	0.25%
2022/12/06	2	7.16	0	0.00	7.13	2	405	0.49%
2022/11/30	1	7.94	0	0.00	7.20	1	398	0.25%
2022/11/29	4	7.50	0	0.00	7.85	4	394	1.02%
2022/11/28	0	7.41	0	0.00	7.41	0	377	0.00%
2022/11/25	0	0.00	0.1	6.74	6.74	-0.1	372	-0.04%
2022/11/24	0.2	6.09	0	0.00	6.13	0.2	362	0.06%
2022/11/23	4	6.43	13	6.16	6.16	-9	354	-2.54%
2022/11/18	1.1	8.43	0	0.00	8.43	1.1	333	0.33%
2022/11/15	1	11.85	0	0.00	11.55	1	373	0.27%
2022/11/14	1	11.25	1	11.25	11.30	0	370	0.00%
2022/11/11	0	0.00	1	11.70	11.40	-1	368	-0.27%
2022/11/10	3	11.70	1	11.50	11.70	2	364	0.55%
2022/11/09	1	11.90	0	0.00	11.90	1	357	0.28%
2022/11/08	1	11.15	0	0.00	10.85	1	346	0.29%
2022/11/07	1.1	11.21	2	11.10	11.05	-0.9	343	-0.26%
2022/11/04	3	11.18	0	0.00	11.35	3	340	0.88%
2022/11/03	0	0.00	1	10.40	10.50	-1	334	-0.30%
2022/11/02	1	9.99	1	10.70	10.65	0	333	0.00%
2022/10/31	1	10.15	0	0.00	9.97	1	331	0.30%
2022/10/28	0	0.00	1	10.00	9.86	-1	333	-0.30%
2022/10/26	0	0.00	2.2	9.92	9.87	-2.2	335	-0.67%
2022/10/25	3.2	10.03	1	9.97	9.99	2.2	334	0.67%
2022/10/21	2	10.95	0	10.95	10.95	2	314	0.64%
2022/10/18	0	0.00	1.2	10.06	10.10	-1.2	291	-0.41%
2022/10/17	0	0.00	0	10.10	10.15	0	293	0.00%
2022/10/13	0	9.86	0	0.00	10.05	0	295	0.00%
2022/10/11	1	10.45	0	0.00	10.40	1	288	0.35%
2022/10/04	1	12.15	0	0.00	12.15	1	281	0.36%
2022/09/28	2	11.45	0	0.00	11.45	2	299	0.67%
2022/09/26	0	0.00	3	13.60	12.65	-3	294	-1.02%
2022/09/19	1	14.95	0	0.00	14.85	1	296	0.34%
2022/09/16	2	14.95	0	0.00	15.15	2	296	0.68%
2022/09/14	1	15.10	0	0.00	15.10	1	295	0.34%
2022/09/05	0	0.00	1	15.25	15.30	-1	308	-0.32%
2022/09/02	2	15.13	0	15.30	15.00	2	307	0.64%
2022/09/01	0	0.00	0.2	15.35	15.40	-0.2	304	-0.07%
2022/08/31	0	0.00	3	15.27	15.50	-3	303	-0.99%
2022/08/30	0.3	15.35	0	0.00	15.50	0.3	301	0.08%
2022/08/26	0.1	15.80	0.1	15.65	15.70	0.1	300	0.02%
2022/08/24	0	0.00	3	14.85	14.75	-3	315	-0.95%
2022/08/23	1	14.80	0	0.00	14.80	1	332	0.30%
2022/08/22	1	14.80	3	15.00	15.25	-2	334	-0.60%
2022/08/18	0	0.00	0	16.50	16.45	0	304	0.00%
2022/08/17	1	16.45	1	16.35	16.35	0	304	0.00%
2022/08/12	0	0.00	0.2	16.00	16.10	-0.2	302	-0.06%
2022/08/08	0	16.45	0	0.00	16.20	0	314	0.00%
2022/08/03	0	0.00	0.4	16.00	16.05	-0.4	326	-0.14%
2022/08/02	3	16.30	0	0.00	16.30	3	331	0.91%
2022/08/01	0	0.00	0.2	16.80	16.80	-0.2	332	-0.06%
2022/07/28	0	0.00	1	17.00	17.00	-1	335	-0.30%
2022/07/26	0	0.00	0.1	17.25	17.45	-0.1	341	-0.03%
2022/07/25	0	0.00	0.2	17.40	17.25	-0.2	339	-0.06%
2022/07/22	0	0.00	0.1	17.80	17.50	-0.1	340	-0.03%
2022/07/21	0.1	17.70	0	0.00	18.05	0.1	340	0.03%
2022/07/19	0	17.25	0	0.00	17.30	0	335	0.00%
2022/07/13	0	0.00	2	17.55	17.55	-2	344	-0.58%
2022/07/12	0	0.00	1	16.90	16.60	-1	344	-0.29%
2022/07/08	2	18.45	3	18.50	18.50	-1	337	-0.30%
2022/07/05	0	0.00	2	17.70	17.15	-2	330	-0.61%
2022/06/28	2	18.90	0	0.00	18.65	2	377	0.53%
2022/06/27	5	19.15	3	19.05	19.20	2	384	0.52%
2022/06/24	0	0.00	0	19.00	18.60	0	386	0.00%
2022/06/23	2	18.40	0	19.00	18.40	2	394	0.51%
2022/06/20	2	18.50	0	0.00	18.20	2	402	0.50%
2022/06/17	0.1	18.85	0	0.00	19.10	0.1	402	0.02%
2022/06/15	0	0.00	2	20.15	19.70	-2	452	-0.44%
2022/06/13	0.1	19.85	3	19.67	19.65	-3	454	-0.65%
2022/06/09	0	0.00	1	20.15	20.05	-1	459	-0.22%
2022/06/07	2	20.00	0	0.00	20.05	2	461	0.43%
2022/06/06	3.1	20.18	0	0.00	20.00	3.1	462	0.67%
2022/06/02	3	20.57	0	0.00	20.70	3	459	0.65%
2022/06/01	3	22.33	0	0.00	21.95	3	449	0.67%
2022/05/31	2	24.00	0.1	23.76	23.75	1.9	434	0.44%
2022/05/27	0.3	20.10	3	20.50	20.30	-2.7	414	-0.66%
2022/05/23	0.1	20.20	0	0.00	20.30	0.1	427	0.01%
2022/05/20	0	0.00	0	20.00	20.00	0	429	0.00%
2022/05/19	0	18.98	0	19.05	19.45	0	434	0.01%
2022/05/18	0	19.55	0	0.00	19.45	0	435	0.00%
2022/05/10	0	0.00	2	20.50	20.50	-2	555	-0.36%
2022/05/06	1	20.85	0	0.00	21.00	1	618	0.16%
2022/05/05	0	0.00	3	21.28	21.20	-3	621	-0.48%
2022/05/04	0.1	22.10	0	0.00	21.20	0.1	631	0.02%
2022/04/29	2	22.70	0	0.00	22.65	2	641	0.31%
2022/04/27	1	22.80	0	0.00	22.70	1	656	0.15%
2022/04/26	0	24.15	0	0.00	23.75	0	655	0.00%
2022/04/25	0	24.40	0	0.00	24.05	0	663	0.00%
2022/04/22	0	0.00	4	25.59	25.45	-4	676	-0.59%
2022/04/21	1	25.60	0	0.00	25.95	1	688	0.15%
2022/04/20	0	0.00	7	24.98	25.25	-7	694	-1.01%
2022/04/19	0	0.00	2	24.55	24.75	-2	699	-0.29%
2022/04/18	10	23.94	2	24.10	23.70	8	701	1.14%
2022/04/15	3	24.25	0	0.00	24.25	3	704	0.43%
2022/04/13	2	24.70	0	0.00	25.05	2	722	0.28%
2022/04/12	1	24.50	1	24.60	24.50	0	732	0.00%
2022/04/06	0	0.00	1	27.00	27.00	-1	751	-0.13%
2022/03/31	3	24.90	7	26.34	26.35	-4	741	-0.54%
2022/03/30	0	24.94	4	24.78	25.00	-4	725	-0.55%
2022/03/29	0	0.00	1	24.60	24.25	-1	723	-0.14%
2022/03/28	4	24.30	0	0.00	24.55	4	722	0.55%
2022/03/25	0	26.00	0	0.00	25.20	0	718	0.00%
2022/03/24	1.3	25.31	2	25.55	25.70	-0.7	717	-0.10%
2022/03/23	2	25.45	0	0.00	25.40	2	717	0.28%
2022/03/21	1	25.00	4	25.03	25.20	-3	724	-0.41%
2022/03/18	1	26.00	1	26.00	25.20	0	723	0.00%
2022/03/17	0	0.00	2	26.05	26.35	-2	690	-0.29%
2022/03/16	5	25.19	1	25.25	25.25	4	695	0.58%
2022/03/10	0	0.00	2	26.80	27.00	-2	728	-0.27%
2022/03/08	0	27.37	1	25.95	25.55	-1	741	-0.13%
2022/03/07	2	26.90	0	0.00	26.65	2	765	0.26%
2022/03/04	1	28.20	0	0.00	28.20	1	803	0.12%
2022/03/03	1	28.46	0	0.00	28.40	1	813	0.13%
2022/03/02	0	28.95	0	0.00	28.95	0	831	0.00%
2022/03/01	0	0.00	1	28.95	28.95	-1	898	-0.11%
2022/02/25	0	27.97	1	27.70	27.70	-1	909	-0.11%
2022/02/24	0	0.00	3	28.43	27.70	-3	1,027	-0.29%
2022/02/23	0	29.35	0	0.00	29.20	0	1,024	0.00%
2022/02/22	0	0.00	4	29.79	29.10	-4	1,028	-0.39%
2022/02/17	0	0.00	2	31.05	30.35	-2	1,026	-0.19%
2022/02/16	1	30.10	1	30.10	30.75	0	1,041	0.00%
2022/02/15	3	30.33	0	0.00	29.85	3	1,051	0.29%
2022/02/14	0	0.00	1	30.50	30.60	-1	1,048	-0.10%
2022/02/11	3	30.00	0	0.00	29.50	3	1,030	0.29%
2022/02/10	13	30.64	11.1	30.29	30.15	2	1,016	0.19%
2022/02/09	4	29.88	9.1	30.57	31.45	-5.1	962	-0.52%
2022/02/08	13	28.58	3.4	28.53	28.60	9.6	919	1.05%
2022/01/25	1	26.25	0	0.00	25.85	1	900	0.11%
2022/01/24	0	0.00	1.1	26.76	26.80	-1.1	909	-0.13%
2022/01/21	1.1	27.47	0	0.00	27.40	1.1	903	0.12%
2022/01/20	0	0.00	3	27.60	27.55	-3	897	-0.33%
2022/01/14	1	28.05	10	28.00	28.35	-9	869	-1.03%
2022/01/13	2	29.10	5	29.40	29.05	-3	859	-0.35%
2022/01/11	3	30.30	1	30.80	30.05	2	853	0.23%
2022/01/10	3.1	31.13	0	0.00	31.00	3.1	846	0.36%
2022/01/07	2	31.05	5	32.09	31.90	-3	844	-0.36%
2022/01/06	8	31.56	0	0.00	31.50	8	835	0.96%
2022/01/05	3	32.68	0	0.00	32.15	3	830	0.36%
2022/01/04	2.1	33.98	0	0.00	33.05	2.1	822	0.25%
2021/12/30	1	33.40	0	0.00	33.60	1	814	0.12%
2021/12/29	0	0.00	4	33.38	33.50	-4	815	-0.49%
2021/12/28	2.1	32.45	0	0.00	32.35	2.1	807	0.25%
2021/12/27	2	32.90	0	0.00	33.00	2	806	0.25%
2021/12/24	3	33.30	3.1	34.27	33.35	-0.1	806	-0.02%
2021/12/23	3	32.88	2	33.05	33.15	1	811	0.12%
2021/12/22	0	33.20	0	0.00	33.00	0	814	0.00%
2021/12/21	2.1	33.15	2	33.70	33.20	0.1	817	0.01%
2021/12/20	0.1	33.20	0	0.00	33.20	0.1	814	0.01%
2021/12/17	0	0.00	2.1	34.26	34.15	-2.1	820	-0.25%
2021/12/16	0.1	33.25	2	33.83	33.55	-2	817	-0.24%
2021/12/15	4	33.35	5	33.22	33.60	-1	813	-0.12%
2021/12/14	4	33.23	0	0.00	32.35	4	807	0.50%
2021/12/13	4.1	34.27	4	34.45	34.35	0.1	794	0.01%
2021/12/10	0.1	35.70	5.1	35.46	35.65	-5	788	-0.63%
2021/12/09	4	34.54	0.1	34.96	34.20	3.9	781	0.50%
2021/12/08	0.3	34.18	1	34.50	34.70	-0.7	777	-0.09%
2021/12/07	2.1	33.91	0	0.00	34.15	2.1	777	0.27%
2021/12/06	1.1	35.60	0.2	37.80	35.50	1	767	0.12%
2021/12/03	0.1	37.20	0	0.00	37.05	0.1	753	0.01%
2021/12/02	7.6	37.37	0	0.00	37.00	7.6	748	1.02%
2021/12/01	5.1	39.32	1.1	39.47	39.05	4	738	0.54%
2021/11/30	5	37.93	4	38.60	38.80	1	709	0.14%
2021/11/29	2	35.62	2.3	35.58	35.30	-0.3	668	-0.04%
2021/11/26	6.3	34.11	4	34.25	34.10	2.3	664	0.34%
2021/11/25	13.4	36.97	3.1	33.91	36.00	10.4	649	1.59%
2021/11/24	1	36.60	5.3	36.60	36.60	-4.3	587	-0.73%
2021/11/23	6.1	33.19	7.6	29.10	33.30	-1.5	575	-0.27%
2021/11/22	1.1	30.30	0	0.00	30.30	1.1	462	0.23%
2021/11/19	1.1	33.65	1	33.65	33.65	0.1	466	0.02%
2021/11/18	0.1	37.35	0	0.00	37.35	0.1	461	0.01%
2021/11/17	1	41.50	0	0.00	41.50	1	464	0.22%
2021/11/16	1	46.10	0	0.00	46.10	1	464	0.22%
2021/11/15	1	50.20	0	0.00	51.20	1	464	0.22%
2021/11/12	10	50.35	2	51.45	50.80	8	450	1.78%
2021/11/10	0.2	54.10	0	0.00	54.10	0.2	415	0.05%
2021/11/09	1	55.70	0	0.00	55.30	1	415	0.24%
2021/11/08	0.5	55.50	0	0.00	55.50	0.5	418	0.12%
2021/11/04	0	0.00	0.2	58.00	56.40	-0.2	439	-0.05%
2021/11/02	1	61.90	5	59.26	58.20	-4	445	-0.90%
2021/11/01	1	61.50	3	60.23	62.20	-2	426	-0.47%
2021/10/26	0	0.00	1	56.10	55.80	-1	429	-0.23%
2021/10/20	0.1	56.20	0	0.00	55.90	0.1	492	0.02%
2021/10/14	1.2	52.93	1	53.10	52.90	0.2	522	0.04%
2021/10/07	3	54.17	0	0.00	55.10	3	647	0.46%
2021/10/05	0	0.00	1.3	54.15	54.50	-1.3	677	-0.20%
2021/10/01	1	55.10	1	55.70	56.20	0	788	0.00%
2021/09/30	2	58.45	1	56.10	59.00	1	789	0.13%
2021/09/29	2	58.25	0	0.00	58.50	2	783	0.26%
2021/09/28	1	60.60	1	60.90	60.50	0	784	0.00%
2021/09/24	3	63.30	0	0.00	62.50	3	796	0.38%
2021/09/17	1	62.20	1	61.50	61.50	0	827	0.00%
2021/09/16	1	62.20	0	0.00	62.00	1	839	0.12%
2021/08/26	0.1	61.80	1	64.00	61.90	-0.9	1,561	-0.06%
2021/08/23	0	0.00	1	62.00	62.20	-1	1,748	-0.06%
2021/08/19	0.2	60.40	0	0.00	60.40	0.2	1,764	0.01%
2021/08/13	0	0.00	3	64.77	63.00	-3	1,766	-0.17%
2021/08/12	3	65.67	0	0.00	65.50	3	1,767	0.17%
2021/08/11	1	66.00	0	0.00	65.90	1	1,772	0.06%
2021/08/10	0.2	67.20	3	67.23	67.20	-2.8	1,785	-0.16%
2021/08/09	2	69.80	1	70.10	69.00	1	1,788	0.06%
2021/08/04	1	72.50	1	71.80	71.70	0	1,830	0.00%
2021/08/03	2	71.95	0	0.00	71.80	2	1,849	0.11%
2021/08/02	0	0.00	2	71.10	73.00	-2	1,851	-0.11%
2021/07/30	0	0.00	12	71.22	70.80	-12	1,849	-0.65%
2021/07/29	2	73.00	0	0.00	72.90	2	1,854	0.11%
2021/07/27	8	74.58	1	76.40	74.20	7	1,866	0.38%
2021/07/26	5	73.64	6	73.83	75.70	-1	1,873	-0.05%
2021/07/23	6	73.02	6	72.18	72.30	0	1,860	0.00%
2021/07/22	2	73.60	2	74.30	72.10	0	1,863	0.00%
2021/07/21	2.2	72.05	0	0.00	72.00	2.2	1,865	0.12%
2021/07/20	0	0.00	1	74.20	72.60	-1	1,859	-0.05%
2021/07/19	1	77.30	8	75.68	75.10	-7	1,853	-0.38%
2021/07/16	7	77.77	5	77.48	77.20	2	1,853	0.11%
2021/07/15	7.3	78.51	3	78.40	77.80	4.3	1,842	0.23%
2021/07/14	11	78.42	4	77.90	78.70	7	1,809	0.39%
2021/07/12	9	75.07	3	74.83	75.00	6	1,737	0.35%
2021/07/09	3	75.83	3	75.70	75.90	0	1,731	0.00%
2021/07/08	29	76.84	28	76.45	75.10	1	1,745	0.06%
2021/07/07	2	71.80	0	0.00	71.30	2	1,667	0.12%
2021/07/06	1	72.50	1	72.20	72.10	0	1,672	0.00%
2021/07/02	0	72.00	0	0.00	72.00	0	1,679	0.00%
2021/07/01	1	74.30	1	73.80	72.00	0	1,686	0.00%
2021/06/30	0	0.00	3	74.43	73.00	-3	1,680	-0.18%
2021/06/29	2	73.60	1	74.80	74.00	1	1,670	0.06%
2021/06/28	2	73.00	0.3	73.02	73.10	1.7	1,663	0.10%
2021/06/25	5	75.50	3	75.20	74.80	2	1,655	0.12%
2021/06/24	0	0.00	5	75.70	76.00	-5	1,647	-0.31%
2021/06/23	0	0.00	19	74.08	74.40	-19	1,619	-1.17%
2021/06/22	14	70.59	14	71.28	70.70	0	1,583	0.00%
2021/06/21	6	73.80	0	74.10	72.20	6	1,555	0.39%
2021/06/18	3	76.37	1	75.80	75.80	2	1,528	0.13%
2021/06/17	2	77.35	1	77.50	77.50	1	1,511	0.07%
2021/06/16	11	78.54	14	80.09	77.60	-3	1,506	-0.20%
2021/06/15	1	75.70	0	0.00	75.40	1	1,393	0.07%
2021/06/11	3	77.63	4	77.25	76.50	-1	1,386	-0.07%
2021/06/10	1	77.30	0	0.00	78.70	1	1,361	0.07%
2021/06/09	2	77.70	0.2	77.20	77.50	1.8	1,346	0.13%
2021/06/08	6.5	78.09	0	0.00	78.50	6.5	1,328	0.49%
2021/06/07	12	80.00	3	78.77	79.30	9	1,311	0.69%
2021/06/04	2.2	79.49	5.7	80.00	78.70	-3.5	1,224	-0.29%
2021/06/03	13.2	82.98	20	82.29	82.70	-6.8	1,165	-0.58%
2021/06/02	38.3	79.12	14	79.42	80.00	24.3	972	2.50%
2021/05/31	0	0.00	5	66.20	66.20	-5	798	-0.63%
2021/05/28	0.1	60.70	1	61.10	60.20	-0.9	789	-0.11%
2021/05/27	0.1	62.00	0	62.30	62.00	0.1	794	0.01%
2021/05/25	1	57.50	1	58.20	58.40	0	793	0.00%
2021/05/24	0.3	56.60	6	56.00	56.60	-5.7	800	-0.71%
2021/05/21	0	0.00	5	55.06	56.50	-5	807	-0.62%
2021/05/20	4	53.38	51	53.67	54.00	-47	810	-5.80%
2021/05/18	1	52.00	7	52.67	52.90	-6	824	-0.73%
2021/05/17	5	48.10	0	0.00	48.10	5	814	0.61%
2021/05/14	1	52.80	48	52.80	53.40	-47	803	-5.85%
2021/05/13	0	0.00	104.1	51.83	51.70	-104.1	794	-13.10%	大賣/鉅額交易
2021/05/12	1.1	51.20	0	0.00	51.70	1.1	786	0.14%
2021/05/11	0	0.00	21	55.54	56.80	-21	764	-2.75%
2021/05/10	0	0.00	3	61.47	60.20	-3	752	-0.40%
2021/05/07	0.4	60.80	0	0.00	62.50	0.4	755	0.05%
2021/05/06	0.6	59.61	3	59.23	60.00	-2.4	767	-0.31%
2021/05/05	2	59.25	0	0.00	58.50	2	759	0.26%
2021/05/04	1	59.60	40	60.52	61.10	-39	755	-5.16%
2021/05/03	0	0.00	91.1	61.35	60.40	-91.1	738	-12.34%
2021/04/29	3.1	67.19	71.1	66.49	66.00	-68	733	-9.27%
2021/04/28	0.3	66.78	102.1	66.73	66.60	-101.8	747	-13.62%	大賣/鉅額交易
2021/04/27	2.2	67.64	57.1	67.62	67.30	-54.9	758	-7.23%
2021/04/26	0	0.00	12	67.77	66.80	-12	755	-1.59%
2021/04/23	0	0.00	64	66.85	67.20	-64	756	-8.46%
2021/04/22	1	67.80	60	69.48	67.50	-59	756	-7.79%
2021/04/21	1	70.20	50	70.23	70.10	-49	759	-6.45%
2021/04/20	0	0.00	35	72.46	72.60	-35	759	-4.61%
2021/04/19	1	71.50	0	0.00	71.10	1	772	0.13%
2021/04/16	1	73.40	15	72.60	72.80	-14	791	-1.77%
2021/04/15	1	70.00	1	72.20	72.50	0	801	0.00%
2021/04/14	0	0.00	115	68.56	69.50	-115	801	-14.35%	大賣/鉅額交易
2021/04/13	2	75.00	80	73.71	73.70	-78	794	-9.82%
2021/04/12	1	75.80	6	75.43	75.50	-5	835	-0.60%
2021/04/09	1	77.80	0	0.00	77.50	1	835	0.12%
2021/04/08	0	0.00	2.5	77.00	77.90	-2.5	833	-0.30%
2021/04/07	0	0.00	2	75.80	75.60	-2	825	-0.24%
2021/04/01	1	78.00	1	78.10	77.60	0	820	0.00%
2021/03/31	1	78.50	0	0.00	78.50	1	829	0.12%
2021/03/30	0	0.00	1	77.30	77.00	-1	825	-0.12%
2021/03/29	1	76.80	0	0.00	77.00	1	829	0.12%
2021/03/25	1	76.80	0	0.00	76.70	1	838	0.12%
2021/03/23	1	79.10	0	0.00	77.80	1	845	0.12%
2021/03/22	0	0.00	0.1	78.50	78.30	-0.1	853	-0.01%
2021/03/19	1	80.60	1	80.20	79.70	0	858	0.00%
2021/03/17	0	0.00	35	80.73	80.60	-35	883	-3.96%
2021/03/15	0	0.00	10	82.60	82.50	-10	947	-1.06%
2021/03/12	0	0.00	1	82.70	82.60	-1	978	-0.10%
2021/03/11	1	83.20	0	0.00	82.60	1	1,002	0.10%
2021/03/10	1	80.00	0	0.00	80.00	1	1,008	0.10%
2021/03/05	0.1	80.60	0	0.00	80.10	0.1	1,129	0.01%
2021/03/03	0	0.00	1	81.50	82.50	-1	1,303	-0.08%
2021/02/26	0	0.00	3	82.23	82.40	-3	1,427	-0.21%
2021/02/24	3	83.37	1	83.80	81.60	2	1,626	0.12%
2021/02/23	0.2	82.50	0	0.00	82.50	0.2	1,630	0.01%
2021/02/22	0	0.00	1.1	83.75	83.60	-1.1	1,643	-0.07%
2021/02/19	0.2	82.10	1	81.70	82.60	-0.8	1,665	-0.05%
2021/02/18	3	79.93	1	81.20	81.20	2	1,733	0.12%
2021/02/05	1	74.60	0	0.00	74.60	1	1,752	0.06%
2021/02/04	0	0.00	1	77.20	76.40	-1	1,782	-0.06%
2021/02/03	1	76.60	0	0.00	76.10	1	1,832	0.05%
2021/02/02	1	75.20	1	75.30	74.80	0	1,857	0.00%
2021/01/29	1	77.80	0	0.00	75.30	1	1,906	0.05%
2021/01/28	0	0.00	1	78.80	77.70	-1	1,922	-0.05%
2021/01/26	1	76.30	0	0.00	75.10	1	1,948	0.05%
2021/01/22	0	0.00	1	75.30	76.20	-1	2,025	-0.05%
2021/01/21	1	76.00	0	0.00	74.00	1	2,044	0.05%
2021/01/20	3	78.03	0	0.00	77.00	3	2,192	0.14%
2021/01/19	1.2	80.07	0	0.00	80.40	1.2	2,286	0.05%
2021/01/18	1	80.00	0	0.00	80.70	1	2,299	0.04%
2021/01/14	1	83.40	0	0.00	83.00	1	2,461	0.04%
2021/01/13	2	81.50	0	0.00	81.40	2	2,538	0.08%
2021/01/12	1	81.00	7	80.97	80.30	-6	2,539	-0.24%
2021/01/11	1	82.70	21	83.24	82.70	-20	2,545	-0.79%
2021/01/08	2	86.65	0	0.00	86.00	2	2,531	0.08%
2021/01/07	2	88.30	3	87.77	87.50	-1	2,527	-0.04%
2021/01/06	7	91.63	2	90.55	88.20	5	2,538	0.20%
2021/01/05	11	91.68	8	91.70	92.30	3	2,520	0.12%
2021/01/04	0	0.00	8	88.41	87.50	-8	2,483	-0.32%
2020/12/31	3	87.03	3	87.67	86.50	0	2,478	0.00%
2020/12/29	1	86.50	0	0.00	86.30	1	2,481	0.04%
2020/12/25	4	87.25	5	87.62	87.50	-1	2,487	-0.04%
2020/12/24	0.6	85.60	0	0.00	85.60	0.6	2,496	0.02%
2020/12/22	4	86.30	1	87.00	85.20	3	2,529	0.12%
2020/12/21	4	85.38	2	85.55	85.40	2	2,537	0.08%
2020/12/18	2	87.95	2	87.75	87.20	0	2,536	0.00%
2020/12/17	2	87.55	0	0.00	87.60	2	2,541	0.08%
2020/12/16	1	88.00	1	88.70	88.80	0	2,542	0.00%
2020/12/15	1	87.20	1	87.10	86.30	0	2,534	0.00%
2020/12/14	1	88.70	1	88.60	87.90	0	2,528	0.00%
2020/12/11	4	87.85	7	87.01	87.00	-3	2,528	-0.12%
2020/12/10	2	89.85	3	90.50	89.80	-1	2,511	-0.04%
2020/12/09	48	92.68	8	93.19	91.70	40	2,504	1.60%
2020/12/08	0	0.00	1	95.30	94.30	-1	2,471	-0.04%
2020/12/07	1	93.00	1.3	93.97	93.50	-0.3	2,471	-0.01%
2020/12/04	10.1	95.70	1	96.30	95.50	9.1	2,467	0.37%
2020/12/03	3	97.03	8	96.79	96.30	-5	2,469	-0.20%
2020/12/02	5	98.14	43.3	98.60	97.80	-38.3	2,457	-1.56%
2020/12/01	10	96.52	4	97.50	97.50	6	2,423	0.25%
2020/11/30	8	99.99	4.1	100.02	98.10	3.9	2,393	0.16%
2020/11/27	13	98.52	17.3	99.08	97.90	-4.3	2,329	-0.18%
2020/11/26	3.2	95.88	4	96.38	95.80	-0.8	2,241	-0.04%
2020/11/25	3	94.73	1	95.53	93.50	2	2,214	0.09%
2020/11/24	32	96.71	20	96.10	95.60	12	2,168	0.55%
2020/11/19	2	89.80	1	89.60	89.40	1	1,999	0.05%
2020/11/18	1.5	90.73	2	91.05	90.50	-0.5	2,034	-0.03%
2020/11/17	4	90.93	6	90.97	90.10	-2	2,117	-0.09%
2020/11/16	4.1	89.75	82	89.64	89.30	-77.9	2,069	-3.77%
2020/11/13	2	88.35	0	0.00	88.00	2	2,059	0.10%
2020/11/12	80	89.41	0	90.00	88.90	80	2,061	3.88%
2020/11/11	2	89.95	6.1	89.88	91.00	-4.1	2,066	-0.20%
2020/11/10	2	88.95	1	90.10	88.20	1	2,021	0.05%
2020/11/09	1	89.00	1	89.00	88.60	0	2,007	0.00%
2020/11/06	1	88.10	16	89.21	89.50	-15	2,005	-0.75%
2020/11/05	17	88.32	7	87.99	87.20	10	1,980	0.50%
2020/11/04	6	88.73	2.3	88.26	88.60	3.7	1,972	0.19%
2020/11/03	2	88.10	2	88.70	88.00	0	1,970	0.00%
2020/11/02	4	87.28	3	86.47	86.30	1	1,976	0.05%
2020/10/30	24	90.10	183	88.12	86.60	-159	1,991	-7.99%	大賣/鉅額交易
2020/10/29	0	0.00	0.1	88.10	87.40	-0.1	1,963	-0.01%
2020/10/28	72.1	90.18	74	90.85	89.80	-1.9	1,959	-0.10%
2020/10/27	5	90.06	51	91.85	92.60	-46	1,815	-2.53%
2020/10/26	2	84.80	2	84.20	84.20	0	1,758	0.00%
2020/10/23	2	88.65	1	89.80	86.40	1	1,761	0.06%
2020/10/22	25	89.31	23	88.41	87.70	2	1,731	0.12%
2020/10/21	4	87.53	36	91.50	91.50	-32	1,649	-1.94%
2020/10/20	0	0.00	20.2	83.45	83.20	-20.2	1,599	-1.26%
2020/10/19	0	0.00	52	84.48	84.50	-52	1,622	-3.21%
2020/10/15	1	82.40	0	0.00	81.90	1	1,662	0.06%
2020/10/14	5.4	82.27	6	82.02	82.40	-0.6	1,698	-0.04%
2020/10/13	1	77.50	4	78.00	78.70	-3	1,753	-0.17%
2020/10/12	1	80.80	0	0.00	79.80	1	1,803	0.06%
2020/10/08	0	0.00	1	82.90	82.70	-1	1,849	-0.05%
2020/10/07	2	83.80	0	0.00	83.10	2	1,927	0.10%
2020/10/05	0	0.00	0.3	84.50	84.40	-0.3	2,314	-0.01%
2020/09/30	0	0.00	0.1	84.60	84.60	-0.1	2,529	-0.01%
2020/09/29	0	0.00	1.1	83.44	83.10	-1.1	2,575	-0.04%
2020/09/28	0	0.00	1.3	81.02	81.20	-1.3	2,655	-0.05%
2020/09/25	3	78.73	139	76.87	77.50	-136	2,675	-5.08%	大賣/鉅額交易
2020/09/24	3	81.30	4	81.20	81.50	-1	2,683	-0.04%
2020/09/22	5	83.60	5	84.80	84.40	0	2,810	0.00%
2020/09/21	11	86.67	10	86.00	86.00	1	2,808	0.04%
2020/09/18	0	0.00	2	88.80	88.80	-2	2,815	-0.07%
2020/09/17	0	0.00	1	89.80	89.20	-1	2,832	-0.04%
2020/09/16	0	0.00	1	88.70	88.60	-1	2,838	-0.04%
2020/09/15	25	89.02	26	88.62	88.60	-1	2,849	-0.04%
2020/09/14	1	88.20	2	85.90	87.90	-1	2,854	-0.04%
2020/09/11	1	84.60	1	85.00	84.30	0	2,881	0.00%
2020/09/10	2	84.65	0	0.00	86.20	2	2,884	0.07%
2020/09/09	0	0.00	1	86.50	87.80	-1	2,882	-0.03%
2020/09/08	12	83.92	10	83.65	84.00	2	2,880	0.07%
2020/09/07	2	87.00	1	88.10	85.80	1	2,887	0.03%
2020/09/04	4	87.90	3	87.47	88.60	1	2,900	0.03%
2020/09/03	10	90.60	1	91.80	90.90	9	2,896	0.31%
2020/09/02	2	90.35	20	90.68	90.20	-18	2,901	-0.62%
2020/09/01	1	90.10	3	90.10	90.00	-2	2,914	-0.07%
2020/08/31	19	91.93	4	91.30	91.80	15	2,966	0.51%
2020/08/28	2	101.15	16.3	100.70	102.50	-14.3	2,950	-0.49%
2020/08/27	0	0.00	11	100.05	100.00	-11	2,950	-0.37%
2020/08/26	15	100.40	7	100.50	100.00	8	2,986	0.27%
2020/08/25	3	99.90	0	0.00	99.30	3	3,002	0.10%
2020/08/24	13	100.76	3	100.43	100.00	10	2,985	0.33%
2020/08/21	3	99.67	3	99.27	99.00	0	2,948	0.00%
2020/08/20	103.1	113.75	0	0.00	110.00	103.1	2,859	3.61%	大買/鉅額交易
2020/08/19	30	122.50	32	122.00	122.00	-2	2,890	-0.07%
2020/08/18	82.1	123.51	2	124.00	124.00	80.1	2,890	2.77%
2020/08/17	0	0.00	6	125.92	127.00	-6	2,886	-0.21%
2020/08/14	1.2	124.00	1	123.50	124.00	0.2	2,891	0.01%
2020/08/13	1	124.50	1	127.00	123.00	0	2,927	0.00%
2020/08/12	4.1	122.98	3	123.33	125.50	1.1	2,966	0.04%
2020/08/11	1	123.00	1	124.50	123.00	0	2,976	0.00%
2020/08/10	2	122.75	5	123.10	123.00	-3	2,988	-0.10%
2020/08/07	5	125.70	2	124.50	124.50	3	2,999	0.10%
2020/08/06	5	127.10	10	127.45	126.00	-5	3,004	-0.17%
2020/08/05	5	128.00	6.5	127.73	127.50	-1.5	2,999	-0.05%
2020/08/04	3	130.00	2	130.00	130.00	1	3,005	0.03%
2020/08/03	6	128.42	6	126.83	126.00	0	2,984	0.00%
2020/07/31	2	128.00	49	128.03	128.00	-47	2,971	-1.58%
2020/07/30	7	127.36	10	127.95	127.50	-3	2,976	-0.10%
2020/07/29	4	121.50	108	121.28	122.50	-104	3,026	-3.44%	大賣/鉅額交易
2020/07/28	0	0.00	24	120.25	118.50	-24	3,108	-0.77%
2020/07/27	3	123.33	2	123.00	123.00	1	3,246	0.03%
2020/07/24	1	123.00	17	124.82	121.50	-16	3,269	-0.49%
2020/07/23	1	127.50	12	127.17	127.50	-11	3,295	-0.33%
2020/07/22	1	128.00	1	128.00	128.00	0	3,290	0.00%
2020/07/21	12	129.00	30	128.18	128.00	-18	3,273	-0.55%
2020/07/20	3	126.50	3	126.83	128.00	0	3,256	0.00%
2020/07/17	13	132.88	12	132.25	130.00	1	3,238	0.03%
2020/07/16	10	137.25	13.5	137.05	136.50	-3.5	3,206	-0.11%
2020/07/15	32	137.64	12	137.83	137.00	20	3,169	0.63%
2020/07/14	4	136.50	9	137.11	134.00	-5	3,153	-0.16%
2020/07/13	35	142.30	218	140.43	140.00	-183	3,100	-5.90%	大賣/鉅額交易
2020/07/10	41	137.39	34	138.10	139.00	7	2,981	0.23%
2020/07/09	55	130.18	39	133.22	135.00	16	2,772	0.58%
2020/07/08	2	124.00	15	125.00	125.50	-13	2,593	-0.50%
2020/07/07	59	122.88	151	122.89	122.00	-92	2,561	-3.59%	大賣/
2020/07/06	6	121.83	36	121.96	122.00	-30	2,554	-1.17%
2020/07/03	33	118.70	3	122.50	118.50	30	2,641	1.14%
2020/07/02	18.3	120.99	93	120.51	120.50	-74.7	2,663	-2.81%
2020/07/01	63	117.47	123	120.46	117.50	-60	2,642	-2.27%	大賣/
2020/06/29	1	111.50	1	110.50	111.00	0	2,654	0.00%
2020/06/24	3	116.50	3	114.50	114.50	0	2,672	0.00%
2020/06/23	63	114.96	0	0.00	114.00	63	2,723	2.31%
2020/06/22	32	115.66	1	115.50	115.50	31	2,758	1.12%
2020/06/19	10	117.50	3	117.00	116.50	7	2,805	0.25%
2020/06/18	20	118.50	75	117.34	116.50	-55	2,822	-1.95%
2020/06/17	3	112.33	3	112.50	111.50	0	2,795	0.00%
2020/06/16	2	112.50	0	0.00	113.00	2	2,838	0.07%
2020/06/15	33	109.53	3	111.00	109.00	30	2,864	1.05%
2020/06/12	35	110.47	31	110.47	111.50	4	2,897	0.14%
2020/06/11	62	115.98	31	113.61	113.50	31	2,922	1.06%
2020/06/10	2	118.25	1	121.00	119.00	1	2,949	0.03%
2020/06/09	33	119.71	1	120.00	120.00	32	2,968	1.08%
2020/06/08	4	121.63	2	121.00	121.00	2	3,015	0.07%
2020/06/05	4	125.50	2	124.50	123.50	2	3,019	0.07%
2020/06/04	1	123.50	2	122.25	123.00	-1	2,981	-0.03%
2020/06/03	4	122.50	6	122.42	122.00	-2	2,975	-0.07%
2020/06/02	5	121.10	7	121.71	121.50	-2	2,959	-0.07%
2020/06/01	4	119.13	6	119.92	119.50	-2	2,930	-0.07%
2020/05/29	33	116.32	32	115.50	116.50	1	2,915	0.03%
2020/05/28	2	118.75	0	0.00	116.00	2	2,953	0.07%
2020/05/27	4	117.88	6	118.17	118.00	-2	2,975	-0.07%
2020/05/26	7	123.07	7	124.07	120.50	0	3,034	0.00%
2020/05/25	2	116.25	2	115.50	117.50	0	2,996	0.00%
2020/05/22	18	119.14	18	120.42	117.50	0	3,010	0.00%
2020/05/21	2	121.25	3	121.67	121.00	-1	3,010	-0.03%
2020/05/20	2	118.25	1	117.00	117.00	1	2,981	0.03%
2020/05/19	3	113.17	10	114.60	119.50	-7	2,970	-0.24%
2020/05/18	8	111.00	7	110.79	109.00	1	2,966	0.03%
2020/05/15	7	118.07	4	117.13	115.50	3	3,000	0.10%
2020/05/14	5	120.30	1	122.50	118.00	4	3,077	0.13%
2020/05/13	1	120.50	0	0.00	123.00	1	3,242	0.03%
2020/05/12	22	124.07	2	126.50	122.50	20	3,246	0.62%
2020/05/11	4.1	126.97	6	126.83	126.00	-1.9	3,262	-0.06%
2020/05/08	5	124.90	4	125.13	125.00	1	3,250	0.03%
2020/05/07	22	123.55	12	124.08	124.00	10	3,261	0.31%
2020/05/06	6	125.17	3	123.83	123.00	3	3,265	0.09%
2020/05/05	66	127.30	9	127.17	125.50	57	3,278	1.74%
2020/05/04	28	125.54	15	126.03	126.00	13	3,206	0.41%
2020/04/30	13	125.42	13	127.35	128.50	0	3,150	0.00%
2020/04/29	2	117.00	3	118.67	117.00	-1	3,053	-0.03%
2020/04/28	4	116.75	3	115.00	116.50	1	3,075	0.03%
2020/04/27	3	112.00	2	113.25	112.50	1	3,037	0.03%
2020/04/24	2	110.25	0	0.00	109.50	2	3,021	0.07%
2020/04/23	1	114.50	0	0.00	111.50	1	3,018	0.03%
2020/04/22	1	107.50	5	111.10	113.00	-4	3,012	-0.13%
2020/04/21	4	112.63	3	112.17	110.00	1	3,019	0.03%
2020/04/20	3	114.33	4	114.75	115.00	-1	3,011	-0.03%
2020/04/17	5	114.10	4	114.25	112.50	1	3,050	0.03%
2020/04/16	1	115.50	2	115.00	114.50	-1	3,047	-0.03%
2020/04/15	2	113.75	4	114.75	114.50	-2	3,042	-0.07%
2020/04/14	2	112.00	1	114.00	112.50	1	3,027	0.03%
2020/04/13	3	110.17	1	113.00	110.00	2	3,083	0.06%
2020/04/10	2	112.75	0	0.00	111.00	2	3,071	0.07%
2020/04/09	7	114.00	4	114.38	112.00	3	3,091	0.10%
2020/04/08	4	112.00	21	105.19	112.00	-17	3,033	-0.56%
2020/04/07	7	103.57	6	104.25	104.00	1	2,984	0.03%
2020/04/06	2	98.80	6	101.67	101.50	-4	3,061	-0.13%
2020/04/01	0	0.00	3	98.47	99.40	-3	3,057	-0.10%
2020/03/31	8	99.98	8	100.75	98.00	0	3,053	0.00%
2020/03/30	3	96.10	13	96.45	97.00	-10	3,025	-0.33%
2020/03/27	8	97.88	18	98.41	94.50	-10	3,025	-0.33%
2020/03/26	3	92.20	2	92.00	93.50	1	2,976	0.03%
2020/03/25	3	92.03	3	91.60	92.40	0	2,958	0.00%
2020/03/23	2	82.00	6	79.95	80.80	-4	2,944	-0.14%
2020/03/20	14	86.21	26	86.08	85.50	-12	2,987	-0.40%
2020/03/19	14	80.69	5	83.14	80.40	9	3,011	0.30%
2020/03/18	9	91.87	11	91.35	89.30	-2	2,982	-0.07%
2020/03/17	13	92.84	2	92.75	88.10	11	2,957	0.37%
2020/03/16	6	104.95	8	100.24	97.70	-2	2,934	-0.07%
2020/03/13	4	106.75	6	106.67	108.50	-2	2,943	-0.07%
2020/03/12	3	118.83	1	118.00	118.00	2	2,932	0.07%
2020/03/11	5	135.70	1	130.50	131.00	4	2,915	0.14%
2020/03/10	3.2	138.50	5	134.40	138.50	-1.8	2,906	-0.06%
2020/03/09	1	135.50	10	135.30	133.00	-9	2,898	-0.31%
2020/03/06	2	140.00	0	0.00	140.00	2	2,915	0.07%
2020/03/05	4	142.13	3	142.83	143.00	1	2,941	0.03%
2020/03/04	2	139.50	2	140.00	140.00	0	2,960	0.00%
2020/03/03	12	142.54	9	143.33	140.00	3	2,977	0.10%
2020/03/02	9	137.11	29.1	134.48	137.50	-20.1	2,953	-0.68%
2020/02/27	6	137.08	4	138.75	134.00	2	2,944	0.07%
2020/02/26	3	147.33	15	149.20	147.00	-12	2,888	-0.42%
2020/02/25	2	146.00	3	147.17	148.00	-1	2,905	-0.03%
2020/02/24	1	145.50	1	146.00	146.50	0	2,957	0.00%
2020/02/21	1	149.00	0	0.00	148.50	1	3,071	0.03%
2020/02/20	3	151.00	0	0.00	150.00	3	3,273	0.09%
2020/02/19	4	150.63	0	0.00	151.50	4	3,283	0.12%
2020/02/18	20	152.75	154	151.69	150.00	-134	3,318	-4.04%	大賣/鉅額交易
2020/02/17	17	154.26	13	155.42	152.50	4	3,354	0.12%
2020/02/14	10	154.95	24	153.35	156.50	-14	3,276	-0.43%
2020/02/13	4	145.00	3	146.00	142.50	1	3,117	0.03%
2020/02/12	10	144.35	8	144.94	144.50	2	3,137	0.06%
2020/02/11	2	139.25	3	140.67	140.50	-1	3,168	-0.03%
2020/02/10	2	138.25	4	138.88	138.00	-2	3,288	-0.06%
2020/02/06	1	140.00	5	137.40	140.00	-4	3,373	-0.12%
2020/02/05	4	134.25	3	135.50	134.50	1	3,388	0.03%
2020/02/04	15	135.43	12	135.00	136.50	3	3,430	0.09%
2020/02/03	0	0.00	2	123.50	129.50	-2	3,456	-0.06%
2020/01/31	5	133.30	4	134.25	134.50	1	3,435	0.03%
2020/01/30	1	143.00	2	143.50	143.00	-1	3,504	-0.03%
2020/01/20	16	159.41	32	158.81	158.50	-16	3,662	-0.44%
2020/01/17	11	159.59	0	0.00	158.00	11	3,732	0.29%
2020/01/16	12	159.04	1	159.00	159.00	11	3,841	0.29%
2020/01/15	4	157.63	5	158.50	158.50	-1	4,035	-0.02%
2020/01/14	1	155.50	1	158.50	155.50	0	4,339	0.00%
2020/01/13	8	158.00	4	158.88	157.00	4	4,409	0.09%
2020/01/10	1	153.00	1	157.00	153.50	0	4,410	0.00%
2020/01/09	3	157.83	1	159.50	157.00	2	4,423	0.05%
2020/01/08	1	156.00	11	154.00	155.50	-10	4,466	-0.22%
2020/01/07	8	157.31	15	157.43	158.00	-7	4,494	-0.16%
2020/01/06	1	169.00	0	0.00	167.50	1	4,507	0.02%
2020/01/03	9	175.56	1	177.50	172.00	8	4,537	0.18%
2020/01/02	7	175.50	3	176.83	174.50	4	4,608	0.09%
2019/12/31	2	178.50	9	178.61	175.50	-7	4,676	-0.15%
2019/12/30	22	176.02	22	174.52	178.00	0	4,668	0.00%
2019/12/27	3	168.67	2	168.75	168.00	1	4,575	0.02%
2019/12/26	3	165.17	2	167.00	166.00	1	4,586	0.02%
2019/12/25	1	168.00	2	168.75	166.50	-1	4,599	-0.02%
2019/12/24	1	168.00	2	166.78	166.50	-1	4,654	-0.02%
2019/12/23	2	172.25	1	172.00	170.00	1	4,694	0.02%
2019/12/20	3	173.50	0	0.00	173.00	3	4,753	0.06%
2019/12/18	8	176.25	9	177.00	174.50	-1	4,899	-0.02%
2019/12/17	0	0.00	5.3	177.19	177.00	-5.3	4,897	-0.11%
2019/12/16	29.2	175.63	6	176.33	174.50	23.2	4,924	0.47%
2019/12/13	1	172.00	1	170.50	168.50	0	4,909	0.00%
2019/12/12	1	170.50	2	171.75	169.50	-1	4,931	-0.02%
2019/12/11	4	170.00	3	170.00	169.50	1	5,026	0.02%
2019/12/10	14	172.50	33	172.38	172.50	-19	5,130	-0.37%
2019/12/06	3	166.33	1	167.00	168.00	2	5,392	0.04%
2019/12/05	6	170.17	5	169.90	170.50	1	5,436	0.02%
2019/12/04	1	167.00	1	168.00	167.50	0	5,521	0.00%
2019/12/03	8	168.87	1	170.50	166.50	7	5,579	0.13%
2019/12/02	3	165.83	4	166.88	166.50	-1	5,669	-0.02%
2019/11/29	4	171.00	1.2	170.83	170.00	2.8	5,910	0.05%
2019/11/28	5	175.60	5	176.60	175.00	0	6,009	0.00%
2019/11/27	11	176.27	2	178.50	174.00	9	6,080	0.15%
2019/11/26	10	175.45	2	176.00	176.50	8	6,067	0.13%
2019/11/25	2	174.75	2	173.00	174.00	0	6,050	0.00%
2019/11/22	1	170.50	1	171.50	171.50	0	6,041	0.00%
2019/11/21	5	171.10	2	169.00	174.00	3	6,041	0.05%
2019/11/20	13.3	175.40	9	173.11	171.00	4.3	6,039	0.07%
2019/11/19	26.1	176.45	14	174.93	179.00	12.1	5,989	0.20%
2019/11/18	5	188.90	4	187.75	187.00	1	5,801	0.02%
2019/11/15	22	188.05	13	187.19	188.50	9	5,855	0.15%
2019/11/14	49	179.11	8	179.63	181.50	41	5,852	0.70%
2019/11/13	0.2	184.50	0	0.00	184.50	0.2	5,778	0.00%
2019/11/12	0	0.00	1	184.00	185.00	-1	5,781	-0.02%
2019/11/11	40	180.04	1	184.50	182.00	39	5,786	0.67%
2019/11/08	9	187.94	4	187.63	184.00	5	5,776	0.09%
2019/11/07	91	179.59	86	182.83	185.00	5	5,734	0.09%
2019/11/06	107	189.33	3	189.33	187.50	104	5,655	1.84%	大買/鉅額交易
2019/11/05	3	194.67	15	197.57	194.50	-12	5,610	-0.21%
2019/11/04	2	194.25	4	194.38	196.50	-2	5,611	-0.04%
2019/11/01	5	194.20	36	195.31	196.50	-31	5,604	-0.55%
2019/10/31	2	194.00	4.1	194.79	190.50	-2.1	5,581	-0.04%
2019/10/30	3	193.00	5	191.20	195.00	-2	5,531	-0.04%
2019/10/29	25	192.84	16	194.31	191.50	9	5,533	0.16%
2019/10/28	5	194.10	2	195.25	193.00	3	5,479	0.05%
2019/10/25	4.1	195.98	11	196.50	195.00	-6.9	5,349	-0.13%
2019/10/24	33	197.82	14.1	196.43	196.00	18.9	5,324	0.35%
2019/10/23	29	197.48	22	198.45	194.00	7	5,301	0.13%
2019/10/22	36	187.49	46.4	189.06	196.50	-10.4	5,123	-0.20%
2019/10/21	6	178.25	9	179.89	179.00	-3	4,857	-0.06%
2019/10/18	2	177.50	2	177.25	176.00	0	4,836	0.00%
2019/10/17	4	176.50	2	174.75	178.00	2	4,796	0.04%
2019/10/16	2	177.50	2	175.71	174.00	0	4,810	0.00%
2019/10/15	3	178.83	0	0.00	175.50	3	4,806	0.06%
2019/10/14	103	175.67	12.3	177.21	179.50	90.7	4,817	1.88%	大買/
2019/10/09	7	174.14	5	174.70	173.00	2	4,832	0.04%
2019/10/08	13	175.58	23	177.22	173.50	-10	4,913	-0.20%
2019/10/07	8	173.94	12	173.71	173.00	-4	4,865	-0.08%
2019/10/04	26	169.52	5	170.70	169.00	21	4,863	0.43%
2019/10/03	2	166.25	7	167.14	168.00	-5	4,953	-0.10%
2019/10/02	7.2	165.46	8	166.63	166.50	-0.8	5,106	-0.02%
2019/10/01	7	164.43	8.2	165.00	164.50	-1.2	5,130	-0.02%
2019/09/27	16	165.78	11	166.59	163.50	5	5,193	0.10%
2019/09/26	11	172.14	9	173.28	171.00	2	5,321	0.04%
2019/09/25	15	176.43	4	175.88	175.50	11	5,512	0.20%
2019/09/24	11	179.23	15	180.30	180.50	-4	5,552	-0.07%
2019/09/23	1	173.00	8	172.56	172.50	-7	5,445	-0.13%
2019/09/20	7	170.50	4	172.00	170.50	3	5,540	0.05%
2019/09/19	11	171.18	5	171.50	170.50	6	5,627	0.11%
2019/09/18	8.1	175.86	6	177.00	175.00	2.1	5,643	0.04%
2019/09/17	6.4	175.11	5	175.80	176.00	1.3	5,776	0.02%
2019/09/16	16	178.34	13	179.69	175.50	3	5,984	0.05%
2019/09/12	12	177.08	7	178.00	175.00	5	6,008	0.08%
2019/09/11	7	173.29	12.3	173.99	176.50	-5.3	5,898	-0.09%
2019/09/10	12	176.42	33	175.38	171.00	-21	5,822	-0.36%
2019/09/09	6	169.17	10	171.35	173.00	-4	5,611	-0.07%
2019/09/06	20	166.53	16	167.03	166.50	4	5,524	0.07%
2019/09/05	10	172.85	119	171.51	171.00	-109	5,439	-2.00%	大賣/鉅額交易
2019/09/04	27	175.91	15	174.00	175.00	12	5,365	0.22%
2019/09/03	37	173.59	52	172.86	171.50	-15	5,263	-0.28%
2019/09/02	20	167.55	24.2	169.95	171.50	-4.2	5,011	-0.08%
2019/08/30	4	155.63	64.2	152.93	156.00	-60.2	4,977	-1.21%
2019/08/29	0	0.00	1	145.50	145.50	-1	4,894	-0.02%
2019/08/28	1	143.00	0	0.00	144.00	1	4,898	0.02%
2019/08/27	20	144.00	0	0.00	144.00	20	4,907	0.41%
2019/08/26	92	143.07	2	143.71	143.00	90	5,023	1.79%
2019/08/23	85	150.24	3	149.83	149.50	82	5,007	1.64%
2019/08/22	6	160.17	13	157.31	156.00	-7	4,964	-0.14%
2019/08/21	6	154.33	4	154.13	155.00	2	4,919	0.04%
2019/08/20	21	155.57	22	156.61	156.00	-1	4,926	-0.02%
2019/08/19	7	150.43	16.2	152.07	152.50	-9.2	4,892	-0.19%
2019/08/16	6	146.17	7	145.00	144.00	-1	4,933	-0.02%
2019/08/15	9	142.11	9	143.44	145.00	0	5,060	0.00%
2019/08/14	10	147.25	8	145.38	145.00	2	5,128	0.04%
2019/08/13	4	146.25	6	145.08	143.50	-2	5,128	-0.04%
2019/08/12	9	145.33	8	145.75	145.00	1	5,192	0.02%
2019/08/08	6	147.17	13	145.65	146.50	-7	5,320	-0.13%
2019/08/07	9	140.33	5	138.10	137.50	4	5,285	0.08%
2019/08/06	9	134.06	20	134.70	140.00	-11	5,281	-0.21%
2019/08/05	15	137.93	14	136.46	135.50	1	5,243	0.02%
2019/08/02	7	145.64	8	146.50	144.00	-1	5,216	-0.02%
2019/08/01	4	149.00	4	150.50	150.00	0	5,217	0.00%
2019/07/31	7	149.64	3	151.00	150.00	4	5,220	0.08%
2019/07/30	17.2	151.99	10	148.60	147.00	7.2	5,179	0.14%
2019/07/29	12	163.67	3	162.00	162.00	9	5,102	0.18%
2019/07/26	3	176.00	6	176.50	176.50	-3	5,062	-0.06%
2019/07/25	5	174.90	16.1	175.50	175.00	-11.1	5,026	-0.22%
2019/07/24	3	169.67	3	169.33	169.50	0	4,945	0.00%
2019/07/23	8	172.93	5	172.39	169.50	3	4,940	0.06%
2019/07/22	12	170.21	18	168.06	170.50	-6	4,891	-0.12%
2019/07/19	6	162.00	12	162.42	162.00	-6	4,827	-0.12%
2019/07/18	15	163.06	15	160.53	160.00	0	4,866	0.00%
2019/07/17	6	169.25	7	171.36	167.00	-1	4,839	-0.02%
2019/07/16	8	168.25	26	167.81	167.50	-18	4,821	-0.37%
2019/07/15	33	165.08	12	165.58	165.00	21	4,808	0.44%
2019/07/12	21	175.33	24	175.35	170.00	-3	4,776	-0.06%
2019/07/11	17	170.06	10	169.80	171.00	7	4,662	0.15%
2019/07/10	8	170.31	4	170.00	170.00	4	4,610	0.09%
2019/07/09	20	169.98	24.1	171.77	172.50	-4.1	4,548	-0.09%
2019/07/08	37.1	178.96	23	177.37	169.50	14.1	4,414	0.32%
2019/07/05	12	185.04	14	185.89	188.00	-2	4,277	-0.05%
2019/07/04	8	186.25	9	187.28	185.50	-1	4,261	-0.02%
2019/07/03	19	185.03	19	184.24	188.50	0	4,188	0.00%
2019/07/02	58	180.47	43	183.20	183.00	15	4,019	0.37%
2019/07/01	8	165.31	43	169.50	173.00	-35	3,815	-0.92%
2019/06/28	16	160.38	6	161.67	157.50	10	3,804	0.26%
2019/06/27	21	157.48	10	157.95	162.00	11	3,855	0.29%
2019/06/26	4	155.50	8	155.44	155.00	-4	3,811	-0.10%
2019/06/25	80	154.90	84	153.38	152.50	-4	3,751	-0.11%
2019/06/24	7	154.71	42.1	154.69	159.00	-35.1	3,816	-0.92%
2019/06/21	22	150.64	23	149.85	148.50	-1	3,871	-0.03%
2019/06/20	15	140.17	43.3	141.09	144.00	-28.3	3,810	-0.74%
2019/06/19	16	132.16	2	131.75	131.00	14	3,820	0.37%
2019/06/18	9	129.39	8	130.13	129.00	1	3,803	0.03%
2019/06/17	1	123.50	2	125.00	127.50	-1	3,762	-0.03%
2019/06/13	3	126.33	47	126.09	125.50	-44	3,802	-1.16%
2019/06/12	0	0.00	20	125.00	125.00	-20	3,807	-0.53%
2019/06/11	1	123.50	3	124.83	124.50	-2	3,840	-0.05%
2019/06/10	0	0.00	1	124.50	123.00	-1	3,827	-0.03%
2019/06/06	69	126.82	17	123.88	122.50	52	3,831	1.36%
2019/06/05	39	135.05	15	137.13	133.00	24	3,739	0.64%
2019/06/04	32	134.88	35	135.00	136.00	-3	3,731	-0.08%
2019/06/03	31	136.87	16	137.50	137.00	15	3,732	0.40%
2019/05/31	7	142.79	269	142.62	140.50	-262	3,735	-7.01%	大賣/鉅額交易
2019/05/30	1	136.50	2	137.50	138.50	-1	3,615	-0.03%
2019/05/29	1	140.50	31	136.98	136.50	-30	3,629	-0.83%
2019/05/28	32	135.47	2	135.75	138.00	30	3,654	0.82%
2019/05/27	1	139.00	1	140.00	137.50	0	3,633	0.00%
2019/05/24	71	138.65	6	139.67	137.00	65	3,618	1.80%
2019/05/23	5	139.00	354	140.17	142.00	-349	3,580	-9.75%	大賣/鉅額交易
2019/05/22	26	141.25	25	141.22	134.50	1	3,579	0.03%
2019/05/21	13	134.77	22	136.36	140.00	-9	3,466	-0.26%
2019/05/20	12	128.13	2	129.75	127.50	10	3,393	0.29%
2019/05/17	18	133.31	18	133.94	132.00	0	3,379	0.00%
2019/05/16	17	134.74	19	134.21	133.00	-2	3,300	-0.06%
2019/05/15	2	129.25	2	126.75	126.50	0	3,204	0.00%
2019/05/14	10	120.15	10	119.40	121.00	0	3,220	0.00%
2019/05/10	1	132.00	2	131.25	132.00	-1	3,303	-0.03%
2019/05/09	30	137.50	1	130.50	129.00	29	3,318	0.87%
2019/05/08	0	0.00	1	129.00	136.50	-1	3,383	-0.03%
2019/05/07	1	133.00	0	0.00	131.50	1	3,404	0.03%
2019/05/06	31	129.98	2	131.75	129.50	29	3,417	0.85%
2019/05/03	3	137.33	1	137.00	136.50	2	3,401	0.06%
2019/05/02	1	136.50	1	135.00	136.50	0	3,395	0.00%
2019/04/29	41	130.95	2	131.75	129.50	39	3,393	1.15%
2019/04/26	34	135.12	2	137.00	135.00	32	3,399	0.94%
2019/04/25	44	138.50	0	0.00	139.50	44	3,382	1.30%
2019/04/24	2	140.50	4	141.50	140.00	-2	3,372	-0.06%
2019/04/23	54	137.01	3	137.17	137.00	51	3,316	1.54%
2019/04/22	6	140.17	4	140.63	141.00	2	3,285	0.06%
2019/04/19	67	143.15	66	143.55	143.00	1	3,268	0.03%
2019/04/18	22	147.50	15	146.77	144.00	7	3,275	0.21%
2019/04/17	2	141.25	1	142.00	141.00	1	3,230	0.03%
2019/04/15	7	145.00	8	144.88	144.00	-1	3,267	-0.03%
2019/04/12	5	140.90	3	141.17	138.00	2	3,260	0.06%
2019/04/11	68	144.64	1	147.00	142.00	67	3,311	2.02%
2019/04/10	3	142.83	3	143.33	148.00	0	3,267	0.00%
2019/04/09	66	147.39	9	148.06	147.00	57	3,224	1.77%
2019/04/08	14.1	151.99	0	0.00	150.00	14.1	3,200	0.44%
2019/04/03	27	159.81	6	158.50	154.00	21	3,174	0.66%
2019/04/02	25	156.10	22	155.70	156.00	3	3,140	0.10%
2019/04/01	42	153.55	29	156.72	157.50	13	3,049	0.43%
2019/03/29	7	151.29	12	152.21	149.00	-5	2,947	-0.17%
2019/03/28	3	150.67	3	151.17	150.50	0	2,914	0.00%
2019/03/27	35	150.60	27	151.46	150.50	8	2,876	0.28%
2019/03/26	76	148.36	79	148.14	148.00	-3	2,735	-0.11%
2019/03/25	11	136.18	6	136.33	139.00	5	2,538	0.20%
2019/03/22	3	133.67	95	135.74	136.00	-92	2,429	-3.79%
2019/03/20	27	124.94	5	127.00	124.50	22	2,386	0.92%
2019/03/19	2	126.50	54	127.47	126.00	-52	2,433	-2.14%
2019/03/18	62	127.52	59	130.93	125.50	3	2,516	0.12%
2019/03/15	0	0.00	1	127.00	128.00	-1	2,512	-0.04%
2019/03/14	7	126.36	8	126.56	124.50	-1	2,535	-0.04%
2019/03/13	0	0.00	2	122.50	123.50	-2	2,572	-0.08%
2019/03/12	0	0.00	3	122.67	121.00	-3	2,634	-0.11%
2019/03/11	3	119.33	36	119.51	119.00	-33	2,685	-1.23%
2019/03/08	1	118.00	46	118.02	118.00	-45	2,752	-1.63%
2019/03/07	63	116.87	1	117.00	115.00	62	2,842	2.18%
2019/03/06	22	119.73	7	121.86	120.50	15	2,940	0.51%
2019/03/05	3	119.17	2	119.25	120.00	1	2,990	0.03%
2019/03/04	2	115.00	3	115.83	119.00	-1	3,035	-0.03%
2019/02/27	8	113.50	3	118.00	114.00	5	3,016	0.17%
2019/02/26	4	125.75	0	0.00	125.00	4	2,977	0.13%
2019/02/25	6	129.17	1	128.00	128.50	5	3,001	0.17%
2019/02/22	1	127.50	2	127.25	128.50	-1	3,022	-0.03%
2019/02/21	15	128.77	16	128.00	127.00	-1	3,029	-0.03%
2019/02/20	2	127.00	1	127.00	123.00	1	2,955	0.03%
2019/02/19	2	124.50	1	123.00	125.00	1	3,005	0.03%
2019/02/18	2	125.50	1	125.00	124.50	1	3,032	0.03%
2019/02/15	0	0.00	5.1	122.70	122.00	-5.1	3,033	-0.17%
2019/02/14	8	126.06	9	126.11	124.50	-1	3,036	-0.03%
2019/02/13	2	124.50	12	124.67	122.50	-10	2,997	-0.33%
2019/02/12	3	120.33	10.1	122.86	124.00	-7.1	2,975	-0.24%
2019/02/11	17	118.41	5	118.80	116.50	12	2,933	0.41%
2019/01/30	7	117.57	6	116.58	116.00	1	2,938	0.03%
2019/01/29	17	118.24	10	117.80	116.50	7	2,948	0.24%
2019/01/28	1	117.00	3	118.50	118.50	-2	2,874	-0.07%
2019/01/25	0	0.00	1	108.00	108.00	-1	2,921	-0.03%
2019/01/24	0	0.00	1	106.50	105.50	-1	2,938	-0.03%
2019/01/23	0	0.00	2	103.50	106.50	-2	2,995	-0.07%
2019/01/22	7	108.36	6	104.50	104.00	1	3,041	0.03%
2019/01/21	4	108.75	12	108.13	109.50	-8	3,091	-0.26%
2019/01/18	10	107.00	0	0.00	107.00	10	3,088	0.32%
2019/01/17	1	103.50	1	104.00	104.00	0	3,074	0.00%
2019/01/16	1	105.00	1.3	104.38	104.00	-0.3	3,092	-0.01%
2019/01/11	3	108.17	3	104.50	105.50	0	3,106	0.00%
2019/01/10	2	107.25	4	106.50	106.00	-2	3,080	-0.06%
2019/01/09	2	102.25	49	101.98	100.00	-47	3,032	-1.55%
2019/01/08	10	99.88	7	99.73	98.50	3	3,020	0.10%
2019/01/07	5	103.60	10	103.75	102.50	-5	3,009	-0.17%
2019/01/04	48	93.31	9	94.48	95.60	39	3,036	1.28%
2019/01/03	39	93.97	43	96.46	96.20	-4	3,010	-0.13%
2019/01/02	5	98.30	1	99.70	98.90	4	3,013	0.13%
2018/12/28	4	100.13	3	100.50	98.40	1	3,046	0.03%
2018/12/27	12	100.13	18	100.61	100.00	-6	3,065	-0.20%
2018/12/26	7	100.99	2	101.50	97.50	5	3,051	0.16%
2018/12/25	23	99.85	23	100.93	100.00	0	3,040	0.00%
2018/12/24	2	99.90	6	101.58	104.00	-4	3,022	-0.13%
2018/12/22	7	102.36	9	102.83	101.00	-2	3,021	-0.07%
2018/12/21	1	102.00	1	99.90	102.00	0	3,006	0.00%
2018/12/20	8	106.50	6	105.75	104.00	2	2,968	0.07%
2018/12/19	7	110.57	6	108.33	107.00	1	2,932	0.03%
2018/12/18	20	109.28	15	109.67	109.00	5	2,911	0.17%
2018/12/17	7	110.14	9	110.22	107.50	-2	2,872	-0.07%
2018/12/14	7	107.00	7	107.36	107.50	0	2,815	0.00%
2018/12/13	2	116.25	14	116.75	118.00	-12	2,745	-0.44%
2018/12/12	19	120.24	2	120.50	119.50	17	2,719	0.63%
2018/12/11	13	113.23	15	115.17	117.50	-2	2,670	-0.07%
2018/12/10	3	118.83	1.4	118.50	118.50	1.6	2,597	0.06%
2018/12/07	4	136.88	3	135.50	131.50	1	2,611	0.04%
2018/12/06	8	133.38	4	137.38	131.50	4	2,593	0.15%
2018/12/05	5	145.90	4	147.13	145.50	1	2,530	0.04%
2018/12/04	11	162.36	9	164.17	157.00	2	2,478	0.08%
2018/12/03	12	160.88	16	160.81	159.50	-4	2,425	-0.16%
2018/11/30	78	159.39	72	155.00	155.00	6	2,373	0.25%
2018/11/29	55	153.26	295	161.45	161.50	-240	2,337	-10.27%	大賣/鉅額交易
2018/11/28	5	149.70	49.3	148.46	147.00	-44.3	2,284	-1.94%
2018/11/27	64	144.41	3	147.67	142.50	61	2,229	2.74%
2018/11/23	12	138.25	2	141.25	137.00	10	2,183	0.46%
2018/11/22	3	144.67	4	144.50	140.50	-1	2,178	-0.05%
2018/11/21	15	138.73	15	143.67	142.00	0	2,201	0.00%
2018/11/20	24	142.48	3	141.33	142.00	21	2,174	0.97%
2018/11/19	12.5	146.72	10.1	146.10	146.00	2.4	2,161	0.11%
2018/11/16	80	140.83	40	142.28	141.50	40	2,160	1.85%
2018/11/15	24	131.73	9	131.11	134.00	15	2,146	0.70%
2018/11/14	41	121.94	22	122.61	122.00	19	2,116	0.90%
2018/11/13	2	119.00	4	116.63	121.00	-2	2,105	-0.10%
2018/11/12	6	121.83	2	121.00	120.00	4	2,098	0.19%
2018/11/09	5	123.70	7	122.64	126.00	-2	2,085	-0.10%
2018/11/08	15	125.63	13	124.92	121.50	2	2,090	0.10%
2018/11/07	5	123.80	4	121.63	126.00	1	2,100	0.05%
2018/11/06	42	122.81	0	0.00	122.00	42	2,056	2.04%
2018/11/05	3	129.67	5	131.80	135.50	-2	2,018	-0.10%
2018/11/02	7	132.71	7	132.50	128.00	0	2,006	0.00%
2018/11/01	51	128.18	1	127.50	128.50	50	1,916	2.61%
2018/10/31	2	119.75	4.1	119.22	117.00	-2.1	1,891	-0.11%
2018/10/30	3	113.67	3.2	114.42	110.00	-0.2	1,863	-0.01%
2018/10/29	3	119.50	12	116.25	120.00	-9	1,813	-0.50%
2018/10/26	1	127.50	0	0.00	127.50	1	1,754	0.06%
2018/10/25	11	141.50	0	0.00	141.50	11	1,748	0.63%
2018/10/24	22	152.23	1	149.00	157.00	21	1,736	1.21%
2018/10/23	0	0.00	4	153.00	152.00	-4	1,729	-0.23%
2018/10/22	10	151.50	2	156.50	162.50	8	1,746	0.46%
2018/10/19	5	145.60	0	0.00	148.00	5	1,737	0.29%
2018/10/17	2	148.00	1	148.50	148.00	1	1,747	0.06%
2018/10/16	1	140.00	0	0.00	143.00	1	1,748	0.06%
2018/10/15	2	148.00	9	150.67	140.00	-7	1,756	-0.40%
2018/10/12	23.8	145.82	16	146.66	152.00	7.8	1,747	0.45%
2018/10/11	1	146.50	0	0.00	146.50	1	1,688	0.06%
2018/10/09	22	172.50	1	166.00	162.50	21	1,701	1.23%
2018/10/08	4.3	185.97	12	186.88	180.50	-7.7	1,640	-0.47%
2018/10/05	5	205.40	11	203.14	200.50	-6	1,634	-0.37%
2018/10/04	1	223.50	0	0.00	222.50	1	1,615	0.06%
2018/10/03	6	227.42	2	226.00	228.00	4	1,614	0.25%
2018/10/02	4	236.38	1	237.00	236.00	3	1,608	0.19%
2018/10/01	2	241.00	2	239.25	239.00	0	1,606	0.00%
2018/09/28	1	230.00	2	231.50	230.00	-1	1,606	-0.06%
2018/09/27	6	234.50	3	236.00	231.00	3	1,618	0.19%
2018/09/25	1	233.00	1	238.00	233.00	0	1,667	0.00%
2018/09/21	3	235.00	3	234.17	238.00	0	1,678	0.00%
2018/09/20	9	232.17	5	229.50	231.00	4	1,670	0.24%
2018/09/19	6	238.25	1	242.00	236.50	5	1,655	0.30%
2018/09/18	7	232.93	6	238.33	238.00	1	1,667	0.06%
2018/09/17	2	245.75	3	247.50	247.50	-1	1,661	-0.06%
2018/09/14	9	246.28	12	247.08	251.50	-3	1,663	-0.18%
2018/09/13	37.1	232.71	8	234.13	235.00	29.1	1,659	1.75%
2018/09/12	14	250.89	4	245.00	245.50	10	1,640	0.61%
2018/09/11	1	256.50	5	258.60	262.50	-4	1,654	-0.24%
2018/09/10	6	255.58	68	255.16	253.00	-62	1,659	-3.74%
2018/09/07	2.1	275.37	1	284.50	270.00	1.1	1,655	0.06%
2018/09/06	103.8	281.00	1.1	282.73	280.00	102.7	1,678	6.12%	大買/鉅額交易
2018/09/05	9	292.67	157	290.07	291.00	-148	1,673	-8.84%	大賣/鉅額交易
2018/09/04	8	282.69	22.1	284.20	286.00	-14.1	1,641	-0.86%
2018/09/03	47	268.29	17	264.00	263.50	30	1,617	1.85%
2018/08/31	4	276.25	5	278.50	275.00	-1	1,641	-0.06%
2018/08/30	0	0.00	1	277.00	271.50	-1	1,726	-0.06%
2018/08/29	3	276.00	3	275.33	272.50	0	1,836	0.00%
2018/08/28	24.2	279.38	13.1	277.56	274.00	11.2	1,909	0.58%
2018/08/27	7	265.86	0	0.00	263.00	7	1,852	0.38%
2018/08/24	3	253.17	1	263.00	261.50	2	1,842	0.11%
2018/08/23	23.1	256.66	1.3	261.87	256.00	21.7	1,834	1.18%
2018/08/22	18	251.72	22	256.57	258.50	-4	1,793	-0.22%
2018/08/21	4	236.13	2	235.10	235.00	2	1,734	0.11%
2018/08/20	1	227.00	1	230.50	229.00	0	1,732	0.00%
2018/08/17	11	229.95	10	234.00	229.50	1	1,779	0.06%
2018/08/16	0.1	227.50	1	222.50	227.00	-0.9	1,797	-0.05%
2018/08/15	31.1	229.90	27	228.35	227.00	4.1	1,838	0.22%
2018/08/14	13	239.46	0	0.00	228.00	13	1,905	0.68%
2018/08/13	27.1	240.82	29	246.38	245.50	-1.9	1,874	-0.10%
2018/08/10	1	267.50	1	267.00	266.00	0	1,864	0.00%
2018/08/09	74	275.93	1	278.00	274.50	73	1,887	3.87%
2018/08/08	3	289.50	3	289.83	285.00	0	1,867	0.00%
2018/08/07	4	286.25	2	289.00	290.00	2	1,880	0.11%
2018/08/06	14	286.39	6	288.08	291.50	8	1,894	0.42%
2018/08/03	1	278.00	0	0.00	278.00	1	1,884	0.05%
2018/08/02	1	280.00	0	0.00	277.00	1	1,893	0.05%
2018/08/01	2	277.50	0	0.00	282.00	2	1,900	0.11%
2018/07/30	10.1	276.66	5	277.00	268.50	5.1	1,935	0.26%
2018/07/27	13	275.35	3	276.17	275.00	10	1,926	0.52%
2018/07/26	8	292.94	2.2	296.36	296.00	5.8	1,908	0.30%
2018/07/25	10	294.95	308	291.86	290.00	-298	1,912	-15.58%	大賣/鉅額交易
2018/07/24	10	293.50	0	0.00	295.00	10	1,913	0.52%
2018/07/23	77	298.55	0	0.00	300.50	77	1,916	4.02%
2018/07/20	4	306.00	5	307.10	309.00	-1	1,912	-0.05%
2018/07/18	1	299.00	1	302.00	301.00	0	1,961	0.00%
2018/07/17	46	302.52	152	306.82	306.00	-106	1,961	-5.40%	大賣/鉅額交易
2018/07/16	57	309.58	0	0.00	305.50	57	1,958	2.91%
2018/07/13	5	312.40	3	313.83	315.00	2	1,961	0.10%
2018/07/12	2	297.50	11	298.77	298.00	-9	1,957	-0.46%
2018/07/11	7	289.71	2	293.50	291.00	5	1,989	0.25%
2018/07/10	2	294.25	1	294.00	293.50	1	2,013	0.05%
2018/07/09	30	293.58	3	293.17	293.50	27	2,043	1.32%
2018/07/06	39	275.35	19	290.00	295.00	20	2,079	0.96%
2018/07/05	88	294.18	1	298.00	278.00	87	2,074	4.19%
2018/07/04	18	295.97	1	295.50	299.00	17	2,081	0.82%
2018/07/03	4	305.75	3	306.00	300.00	1	2,080	0.05%
2018/07/02	1	295.00	2	299.00	292.50	-1	2,063	-0.05%
2018/06/29	3	292.67	3	294.33	293.00	0	2,070	0.00%
2018/06/27	1	298.00	2	303.75	291.50	-1	2,083	-0.05%
2018/06/26	2	287.00	3	283.00	290.00	-1	2,100	-0.05%
2018/06/25	2.2	297.59	0	0.00	290.00	2.2	2,203	0.10%
2018/06/22	151	300.22	1	298.00	303.50	150	2,255	6.65%	大買/鉅額交易
2018/06/21	105	309.71	16	312.47	305.50	89	2,274	3.91%	大買/
2018/06/20	9	330.17	9	329.39	320.50	0	2,278	0.00%
2018/06/19	4	352.00	42	347.00	344.00	-38	2,321	-1.64%
2018/06/15	9	346.56	3	349.17	348.00	6	2,330	0.26%
2018/06/14	8	349.06	11	353.14	346.00	-3	2,361	-0.13%
2018/06/13	53	336.81	2	348.50	336.00	51	2,350	2.17%
2018/06/12	1	354.00	2	357.00	342.00	-1	2,440	-0.04%
2018/06/11	3	353.00	3	352.33	356.00	0	2,508	0.00%
2018/06/08	9	349.78	27.1	354.50	342.50	-18.1	2,630	-0.69%
2018/06/07	10	347.65	101	347.02	345.00	-91	2,737	-3.32%	大賣/
2018/06/06	14	341.14	5	337.20	332.00	9	2,719	0.33%
2018/06/05	6	315.25	32	325.09	330.00	-26	2,665	-0.98%
2018/06/04	42	300.29	3	300.00	300.00	39	2,611	1.49%
2018/06/01	0.1	297.00	0	0.00	296.50	0.1	2,645	0.00%
2018/05/31	3	286.83	0	0.00	296.00	3	2,663	0.11%
2018/05/30	31	291.74	2	293.25	292.00	29	2,683	1.08%
2018/05/29	2	297.00	1	297.50	298.50	1	2,711	0.04%
2018/05/28	2	298.75	1	302.50	298.50	1	2,733	0.04%
2018/05/25	3	314.00	11	313.36	306.00	-8	2,805	-0.29%
2018/05/24	6	301.83	263.1	306.86	304.00	-257.1	2,811	-9.14%	大賣/鉅額交易
2018/05/23	64	303.69	97	306.78	301.00	-33	2,804	-1.18%
2018/05/22	41	297.50	56	303.01	305.00	-15	2,797	-0.54%
2018/05/21	0	0.00	2	278.75	282.50	-2	2,725	-0.07%
2018/05/18	2	258.25	0	0.00	257.00	2	2,742	0.07%
2018/05/17	44	262.70	0	0.00	256.00	44	2,764	1.59%
2018/05/16	0	0.00	1	274.00	274.00	-1	2,770	-0.04%
2018/05/15	4	281.00	1	285.50	272.50	3	2,803	0.11%
2018/05/14	24.1	277.09	25	283.40	283.00	-0.9	2,855	-0.03%
2018/05/11	83	272.29	1	271.00	274.00	82	2,875	2.85%
2018/05/10	52	262.35	0	0.00	264.00	52	3,018	1.72%
2018/05/09	0	0.00	2	273.75	268.00	-2	3,116	-0.06%
2018/05/08	12	277.29	1	279.50	272.50	11	3,135	0.35%
2018/05/07	4	280.50	5	280.80	280.00	-1	3,210	-0.03%
2018/05/04	2	268.50	0	0.00	272.50	2	3,198	0.06%
2018/05/03	1	273.50	2	269.00	265.50	-1	3,238	-0.03%
2018/05/02	0	0.00	3	267.33	270.00	-3	3,249	-0.09%
2018/04/30	1	261.00	2	257.50	260.50	-1	3,276	-0.03%
2018/04/27	3	254.17	0	0.00	256.50	3	3,298	0.09%
2018/04/26	2	257.00	2	262.50	256.00	0	3,343	0.00%
2018/04/25	14	248.50	2	251.25	258.00	12	3,377	0.36%
2018/04/24	32	265.19	3	258.67	258.00	29	3,393	0.85%
2018/04/23	1	286.50	1	285.50	280.00	0	3,456	0.00%
2018/04/20	2	288.00	0	0.00	290.00	2	3,516	0.06%
2018/04/19	3	286.33	5	286.00	285.50	-2	3,556	-0.06%
2018/04/18	22	300.70	2	295.75	290.50	20	3,598	0.56%
2018/04/17	2	301.50	0	0.00	299.00	2	3,724	0.05%
2018/04/16	6	302.75	25	304.02	302.00	-19	3,773	-0.50%
2018/04/13	1	295.50	2	298.00	295.50	-1	3,812	-0.03%
2018/04/12	6	289.83	11	291.18	288.50	-5	3,904	-0.13%
2018/04/11	3	277.50	1	279.00	275.50	2	3,977	0.05%
2018/04/10	22	282.93	0	0.00	276.50	22	4,062	0.54%
2018/04/09	3	282.00	0	0.00	276.00	3	4,257	0.07%
2018/04/03	1	277.00	1	278.00	285.00	0	4,329	0.00%
2018/04/02	2	300.00	0	0.00	291.00	2	4,411	0.05%
2018/03/31	0	0.00	1	301.50	301.50	-1	4,479	-0.02%
2018/03/30	71	302.30	1	301.50	303.00	70	4,528	1.55%
2018/03/29	63	303.04	5	305.30	300.00	58	4,555	1.27%
2018/03/28	19	316.89	9	318.50	304.50	10	4,568	0.22%
2018/03/27	15	319.20	15	314.70	314.00	0	4,534	0.00%
2018/03/26	9	310.61	10	307.90	308.00	-1	4,567	-0.02%
2018/03/23	14	300.29	14	301.43	302.00	0	4,704	0.00%
2018/03/22	19	311.82	19	312.82	305.00	0	4,787	0.00%
2018/03/21	4	299.38	4	304.25	296.00	0	4,767	0.00%
2018/03/20	37	297.84	2	297.50	298.50	35	4,839	0.72%
2018/03/19	4	318.25	4	320.13	312.00	0	4,894	0.00%
2018/03/16	4	317.13	10	318.20	317.00	-6	5,081	-0.12%
2018/03/15	8	306.00	11	309.05	307.00	-3	5,057	-0.06%
2018/03/14	36	310.47	12	305.63	301.50	24	5,020	0.48%
2018/03/13	6	294.67	183	306.67	307.00	-177	4,948	-3.58%	大賣/鉅額交易
2018/03/12	10	267.40	65	264.11	279.50	-55	4,880	-1.13%
2018/03/09	37	251.39	69	259.78	254.50	-32	4,932	-0.65%
2018/03/08	43	248.98	10	250.40	247.00	33	4,972	0.66%
2018/03/07	15	253.73	3	251.83	248.00	12	5,036	0.24%
2018/03/06	75	264.00	0	0.00	261.00	75	5,076	1.48%
2018/03/05	1	275.00	20	278.80	265.50	-19	5,119	-0.37%
2018/03/02	41	270.52	14	272.64	275.50	27	5,135	0.53%
2018/03/01	2	263.50	2	267.75	270.00	0	5,159	0.00%
2018/02/27	10	278.25	9	267.00	261.50	1	5,156	0.02%
2018/02/26	7	261.71	9.1	268.27	278.00	-2.1	5,098	-0.04%
2018/02/23	4	252.63	33	255.30	253.00	-29	5,091	-0.57%
2018/02/22	4	253.25	8	252.06	247.00	-4	5,097	-0.08%
2018/02/21	31	244.21	0	0.00	243.00	31	5,077	0.61%
2018/02/12	17	248.29	15	242.77	242.00	2	5,092	0.04%
2018/02/09	7	242.93	10	248.10	257.00	-3	5,139	-0.06%
2018/02/08	16.1	270.82	3	268.17	260.50	13.1	5,197	0.25%
2018/02/07	3	284.83	3	283.00	274.50	0	5,208	0.00%
2018/02/06	7	272.36	16	283.97	275.00	-9	5,202	-0.17%
2018/02/05	2	289.50	14	293.79	295.00	-12	5,132	-0.23%
2018/02/02	40	327.69	330	320.03	300.50	-290	5,086	-5.70%	大賣/鉅額交易
2018/02/01	36	301.29	27	306.65	315.50	9	4,932	0.18%
2018/01/31	3	287.83	1	291.00	287.00	2	4,835	0.04%
2018/01/30	42	287.54	18	290.61	286.50	24	4,806	0.50%
2018/01/29	5	278.00	1	280.00	278.50	4	4,719	0.08%
2018/01/26	14	278.04	5	278.40	273.00	9	4,695	0.19%
2018/01/25	41	270.78	10	274.10	270.00	31	4,648	0.67%
2018/01/24	47	269.80	10	275.55	271.50	37	4,630	0.80%
2018/01/23	27	274.89	6	281.75	268.50	21	4,592	0.46%
2018/01/22	3	270.33	9	277.44	279.00	-6	4,655	-0.13%
2018/01/19	69	276.10	7	276.79	272.50	62	4,629	1.34%
2018/01/18	5	272.50	1	272.03	275.00	4	4,656	0.09%
2018/01/17	38	277.59	7	282.84	271.00	31	4,680	0.66%
2018/01/16	42	268.40	31	271.08	270.00	11	4,685	0.23%
2018/01/15	14	268.54	16	274.75	275.00	-2	4,683	-0.04%
2018/01/12	6	275.33	6	282.33	269.50	0	4,680	0.00%
2018/01/11	115	275.18	33	271.59	283.00	82	4,664	1.76%	大買/
2018/01/10	14	285.96	100	272.14	270.00	-86	4,533	-1.90%
2018/01/09	84	307.33	3	307.83	300.00	81	4,500	1.80%
2018/01/08	50	305.43	15	311.10	305.00	35	4,468	0.78%
2018/01/05	20	307.08	13	309.31	303.00	7	4,393	0.16%
2018/01/04	26	319.52	19	320.00	315.00	7	4,279	0.16%
2018/01/03	32	320.69	30	321.67	313.00	2	4,204	0.05%
2018/01/02	7	321.21	5	326.50	320.00	2	4,023	0.05%