康普 (4739)-群益金鼎券商分點個股進出

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
65.7
漲跌
▲2.0
漲幅
+3.14%
成交量
951張
產業
上市化學類股▼0.45%
803人加入追蹤

立即追蹤
本地時間:14:30

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

康普 (4739)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.1	62.00	0	0.00	62.20	0.1	425	0.02%
2024/05/06	0.3	64.30	0	0.00	63.10	0.3	424	0.07%
2024/05/02	8	64.53	8	65.70	64.60	0	399	0.00%
2024/04/11	0	0.00	1	63.70	63.70	-1	327	-0.31%
2024/03/28	0	0.00	2	64.00	64.00	-2	333	-0.60%
2024/03/26	0	63.25	0	0.00	63.30	0	331	0.00%
2024/03/25	0	64.73	1	64.30	64.60	-1	330	-0.30%
2024/03/21	0	0.00	1	64.00	64.00	-1	337	-0.30%
2024/03/19	0.1	63.50	0	0.00	63.30	0.1	351	0.03%
2024/03/14	0	0.00	1	64.90	64.90	-1	349	-0.29%
2024/03/11	0	0.00	1	63.90	64.40	-1	368	-0.27%
2024/03/07	0	0.00	0.4	65.60	65.20	-0.4	416	-0.09%
2024/02/29	0	0.00	2	68.20	67.90	-2	577	-0.35%
2024/02/27	0	0.00	1	68.70	68.70	-1	579	-0.17%
2024/02/23	0	0.00	3	69.07	68.10	-3	593	-0.51%
2024/02/05	0	0.00	2	68.20	68.20	-2	602	-0.33%
2024/02/01	0	0.00	2	69.50	69.20	-2	601	-0.33%
2024/01/26	0	0.00	8	69.55	69.90	-8	623	-1.28%
2024/01/25	0	0.00	8	69.80	69.80	-8	623	-1.28%
2024/01/12	9	73.41	0	0.00	73.40	9	625	1.44%
2024/01/05	0	0.00	1	75.50	74.60	-1	641	-0.16%
2024/01/03	6	76.10	0	0.00	76.00	6	651	0.92%
2023/12/28	26	78.29	0	0.00	78.70	26	652	3.98%
2023/12/11	0	0.00	2	78.90	78.60	-2	832	-0.24%
2023/12/05	4	84.28	2	82.55	81.20	2	854	0.23%
2023/12/01	1	86.80	1	86.50	82.80	0	799	0.00%
2023/11/30	5	83.08	8	83.26	84.00	-3	721	-0.42%
2023/11/27	0	0.00	3	78.00	77.70	-3	631	-0.47%
2023/11/24	2	78.50	0	0.00	78.80	2	631	0.32%
2023/11/17	0	0.00	1	77.10	77.10	-1	591	-0.17%
2023/11/15	1	77.60	2	76.90	76.60	-1	585	-0.17%
2023/11/06	2	77.80	2	77.60	77.50	0	581	0.00%
2023/10/18	0.1	78.00	0	0.00	79.70	0.1	603	0.02%
2023/10/16	1	78.70	1	77.90	77.90	0	592	0.00%
2023/10/13	0	0.00	1	78.40	78.20	-1	592	-0.17%
2023/10/11	2	77.80	1	77.30	77.20	1	590	0.17%
2023/10/04	0.3	76.50	1	76.70	76.50	-0.7	590	-0.12%
2023/09/28	1	78.10	2	78.30	78.90	-1	586	-0.17%
2023/09/25	1	79.30	1	81.00	82.00	0	575	0.00%
2023/09/21	14	79.50	0	0.00	79.50	14	539	2.60%
2023/09/15	0.5	82.90	0	0.00	84.30	0.5	513	0.10%
2023/09/14	5.1	84.86	0	0.00	84.30	5.1	492	1.03%
2023/09/13	2	78.70	0	0.00	78.70	2	401	0.50%
2023/09/06	0.1	75.50	0	0.00	74.50	0.1	406	0.02%
2023/08/21	0	0.00	40	74.08	73.90	-40	536	-7.45%
2023/08/14	0.1	72.30	30	72.08	71.60	-30	556	-5.38%
2023/08/08	1	80.00	0	0.00	79.70	1	540	0.19%
2023/08/01	1	86.43	1	84.40	82.70	0	579	0.00%
2023/07/28	0	0.00	1	85.20	85.20	-1	555	-0.18%
2023/07/26	0	0.00	1	85.80	85.60	-1	553	-0.18%
2023/07/25	0	0.00	1	85.50	85.50	-1	550	-0.18%
2023/07/13	1	87.00	0	0.00	87.00	1	580	0.17%
2023/07/12	0	0.00	2	88.80	88.00	-2	587	-0.34%
2023/06/30	0	0.00	2	90.50	90.50	-2	599	-0.33%
2023/06/27	2	90.60	0	0.00	90.00	2	610	0.33%
2023/06/26	1	90.40	0	0.00	90.30	1	620	0.16%
2023/06/21	2	91.85	0	0.00	91.90	2	645	0.31%
2023/06/14	1	95.20	0	0.00	95.00	1	709	0.14%
2023/06/13	1	96.20	0	0.00	95.40	1	712	0.14%
2023/06/12	1	94.80	0	0.00	96.20	1	703	0.14%
2023/06/08	14	95.96	7	95.89	95.80	7	699	1.00%
2023/06/01	2	92.55	5	92.64	92.70	-3	678	-0.44%
2023/05/30	0	0.00	1	88.60	88.40	-1	661	-0.15%
2023/05/29	0	0.00	2	89.00	88.80	-2	671	-0.30%
2023/05/17	0	0.00	5	89.10	89.00	-5	831	-0.60%
2023/05/16	0	87.70	0	0.00	87.30	0	832	0.00%
2023/05/15	0	0.00	1	85.60	85.50	-1	854	-0.12%
2023/05/09	1	87.00	0	0.00	87.20	1	1,024	0.10%
2023/05/03	0	0.00	1	93.30	92.30	-1	1,028	-0.10%
2023/04/28	0	93.90	0	0.00	93.30	0	1,056	0.00%
2023/04/27	3	92.80	0	0.00	92.60	3	1,057	0.28%
2023/04/26	0	92.20	0	0.00	92.80	0	1,059	0.00%
2023/04/25	0	93.10	0	0.00	92.20	0	1,060	0.00%
2023/04/20	0	95.90	0	0.00	95.30	0	1,053	0.00%
2023/04/19	0	99.07	0	0.00	97.50	0	1,048	0.00%
2023/04/18	0	101.00	0	0.00	99.00	0	1,042	0.00%
2023/04/14	1	98.70	1	99.10	99.90	0	1,020	0.00%
2023/04/13	0	98.00	0	0.00	97.70	0	1,010	0.00%
2023/04/12	0	0.00	1	98.90	98.90	-1	1,010	-0.10%
2023/04/06	0	98.50	0	0.00	98.40	0	1,016	0.00%
2023/03/31	0	98.30	0	0.00	98.00	0	1,025	0.00%
2023/03/29	0.1	98.40	1	99.10	97.50	-1	1,060	-0.09%
2023/03/27	1	100.00	0	0.00	100.00	1	1,126	0.09%
2023/03/24	1	102.00	3	102.50	102.00	-2	1,131	-0.18%
2023/03/22	0.1	101.20	0	0.00	101.50	0.1	1,106	0.01%
2023/03/21	1	100.00	4	97.95	100.50	-3	1,075	-0.28%
2023/03/20	0	0.00	1	96.10	96.60	-1	1,067	-0.09%
2023/03/17	0	0.00	4	93.90	94.70	-4	1,076	-0.37%
2023/03/15	0	0.00	4	95.58	94.60	-4	1,096	-0.36%
2023/03/14	0	0.00	1	95.10	95.30	-1	1,110	-0.09%
2023/03/13	0	98.20	0	0.00	97.20	0	1,130	0.00%
2023/03/10	0	0.00	5	99.00	99.00	-5	1,147	-0.44%
2023/03/09	1	102.50	1	101.50	101.50	0	1,173	0.00%
2023/03/06	1	103.50	1	104.50	104.50	0	1,408	0.00%
2023/03/03	0	0.00	2	102.25	102.00	-2	1,459	-0.14%
2023/02/24	0	0.00	2	101.50	101.50	-2	1,488	-0.13%
2023/02/23	0	0.00	1	103.00	103.00	-1	1,488	-0.07%
2023/02/22	6	101.92	1	102.00	102.00	5	1,509	0.33%
2023/02/21	1	104.50	3	104.17	104.00	-2	1,534	-0.13%
2023/02/20	0	0.00	2	105.50	105.50	-2	1,536	-0.13%
2023/02/16	1	104.50	2	104.25	105.00	-1	1,655	-0.06%
2023/02/15	12	102.92	6	102.83	102.50	6	1,643	0.37%
2023/02/14	0	0.00	1	101.00	100.50	-1	1,599	-0.06%
2023/02/13	6	100.00	17	101.75	99.80	-11	1,609	-0.68%
2023/02/10	9	104.61	1	105.49	102.50	8	1,605	0.50%
2023/02/09	4	101.50	5	101.50	101.50	-1	1,568	-0.06%
2023/02/07	21	103.43	2	103.50	103.00	19	1,554	1.22%
2023/02/06	1	99.80	1	98.70	98.70	0	1,537	0.00%
2023/02/03	0	99.90	1	100.00	99.10	-1	1,547	-0.06%
2023/02/02	11	100.40	11	100.42	100.50	0	1,549	0.00%
2023/01/31	1	97.30	1	97.80	98.00	0	1,556	0.00%
2023/01/30	3	95.23	3	96.50	96.30	0	1,565	0.00%
2023/01/17	0	0.00	3	91.70	91.60	-3	1,560	-0.19%
2023/01/13	1	93.90	0.1	94.04	92.00	0.9	1,599	0.06%
2023/01/12	0.1	95.30	0	0.00	94.00	0.1	1,610	0.01%
2023/01/11	0	0.00	0.1	94.30	94.30	-0.1	1,623	0.00%
2023/01/10	0.1	95.00	0.1	95.60	94.40	0	1,654	0.00%
2023/01/09	1.1	95.11	0	0.00	95.10	1.1	1,699	0.06%
2022/12/30	0	0.00	3	91.83	91.50	-3	1,834	-0.16%
2022/12/22	0	0.00	1	97.40	96.00	-1	1,962	-0.05%
2022/12/21	6	97.00	0	0.00	96.00	6	1,999	0.30%
2022/12/20	6	100.50	6	101.08	97.50	0	2,042	0.00%
2022/12/19	1	99.60	0	0.00	97.70	1	2,026	0.05%
2022/12/16	1	100.50	0	0.00	100.50	1	2,038	0.05%
2022/12/15	0	0.00	1	102.00	102.50	-1	2,043	-0.05%
2022/12/14	1	101.00	1	101.50	101.50	0	2,047	0.00%
2022/12/13	1	100.50	1	100.00	100.00	0	2,052	0.00%
2022/12/12	0	0.00	1	101.50	100.50	-1	2,071	-0.05%
2022/12/09	1	101.00	0	0.00	100.00	1	2,082	0.05%
2022/12/08	0	0.00	2	101.00	102.00	-2	2,084	-0.10%
2022/12/06	1	102.00	2	103.00	101.00	-1	2,082	-0.05%
2022/12/05	3	105.17	2.3	104.60	103.50	0.8	2,080	0.04%
2022/12/02	0.3	105.40	0.1	104.45	105.50	0.2	2,059	0.01%
2022/12/01	2	103.75	3.3	103.84	104.50	-1.3	2,056	-0.06%
2022/11/30	21.2	102.34	26	102.65	102.50	-4.8	2,051	-0.23%
2022/11/29	28.2	104.84	22	106.32	103.00	6.2	2,034	0.30%
2022/11/28	17	101.94	6	102.33	101.50	11	1,882	0.58%
2022/11/25	7	99.67	3	99.70	100.00	4	1,890	0.21%
2022/11/23	0	0.00	2	95.30	94.80	-2	1,936	-0.10%
2022/11/21	1	96.60	1	97.00	95.60	0	2,128	0.00%
2022/11/18	1	100.00	1	98.20	96.40	0	2,173	0.00%
2022/11/17	2	99.90	2	99.75	99.50	0	2,237	0.00%
2022/11/15	10	99.31	9	98.29	99.70	1	2,610	0.04%
2022/11/14	0	0.00	2	96.75	97.80	-2	2,542	-0.08%
2022/11/11	1	92.80	0	0.00	91.30	1	2,504	0.04%
2022/11/09	0	0.00	1	92.00	92.00	-1	2,510	-0.04%
2022/11/04	2	92.50	1	92.40	92.40	1	2,548	0.04%
2022/11/03	3	90.27	3	90.63	91.30	0	2,546	0.00%
2022/11/02	7	92.09	7	91.07	91.00	0	2,601	0.00%
2022/10/28	3	87.43	1	85.10	84.90	2	2,624	0.08%
2022/10/26	2	84.30	0	0.00	83.50	2	2,671	0.07%
2022/10/24	1	90.50	1	89.90	87.00	0	2,682	0.00%
2022/10/19	1	88.50	0	0.00	87.80	1	2,709	0.04%
2022/10/18	1	89.30	1	88.90	89.20	0	2,716	0.00%
2022/10/17	3	86.20	2	86.10	88.60	1	2,802	0.04%
2022/10/14	0	0.00	1	87.30	87.40	-1	2,809	-0.04%
2022/10/13	4	86.80	1.2	82.82	83.20	2.8	2,819	0.10%
2022/10/12	4	89.68	0	0.00	90.60	4	2,792	0.14%
2022/10/11	2	91.80	1.5	92.21	90.50	0.5	2,795	0.02%
2022/10/07	1	98.30	0	0.00	96.10	1	2,813	0.04%
2022/10/06	0	0.00	1	98.70	99.00	-1	2,842	-0.04%
2022/10/05	8	98.75	3.1	100.85	98.10	4.9	2,882	0.17%
2022/10/04	1	97.10	1	97.30	99.00	0	2,924	0.00%
2022/10/03	3	96.47	1	96.10	96.10	2	2,937	0.07%
2022/09/30	0	0.00	0	93.00	95.10	0	2,988	0.00%
2022/09/28	4	97.18	8.1	98.80	94.70	-4.1	3,033	-0.13%
2022/09/27	0	0.00	14.1	100.28	101.50	-14.1	3,038	-0.46%
2022/09/26	2.1	106.48	6	103.67	104.50	-4	3,013	-0.13%
2022/09/23	1	113.50	0	0.00	114.00	1	3,039	0.03%
2022/09/22	1	114.50	3	115.33	117.50	-2	3,052	-0.07%
2022/09/21	0.1	112.50	33	113.15	114.00	-32.9	3,065	-1.07%
2022/09/20	0	0.00	43	113.00	113.00	-43	3,095	-1.39%
2022/09/19	0	0.00	49	113.29	112.00	-49	3,126	-1.57%
2022/09/16	2	116.50	72	116.90	115.00	-70	3,151	-2.22%
2022/09/14	0	0.00	1	119.50	119.50	-1	3,219	-0.03%
2022/09/13	0	0.00	1	122.00	121.00	-1	3,233	-0.03%
2022/09/08	0	0.00	11	122.05	123.00	-11	3,342	-0.33%
2022/09/07	4	121.50	6	120.17	120.00	-2	3,394	-0.06%
2022/09/06	1	123.00	19	121.97	122.00	-18	3,420	-0.53%
2022/09/05	2	126.50	2	129.50	126.50	0	3,541	0.00%
2022/09/02	1	129.00	31	129.03	129.50	-30	3,668	-0.82%
2022/09/01	0	0.00	39.2	128.60	128.00	-39.2	3,779	-1.04%
2022/08/31	60.1	132.74	8	132.69	133.50	52.1	3,915	1.33%
2022/08/30	3.1	128.99	19	128.21	129.00	-15.9	4,148	-0.38%
2022/08/29	2	126.50	73.3	126.54	127.00	-71.3	4,125	-1.73%
2022/08/26	50.3	135.34	52.2	132.14	132.00	-1.9	4,094	-0.05%
2022/08/25	56.2	130.16	97	129.78	130.50	-40.9	3,946	-1.03%
2022/08/24	27	128.74	2	130.50	129.00	25	3,917	0.64%
2022/08/23	82	129.80	67	128.84	129.50	15	3,847	0.39%
2022/08/22	45	126.77	18	128.28	126.00	27	3,675	0.73%
2022/08/19	3	122.00	2	120.50	122.00	1	3,500	0.03%
2022/08/18	4	118.00	114	118.73	120.50	-110	3,489	-3.15%	大賣/鉅額交易
2022/08/17	5	120.50	1	122.00	120.00	4	3,482	0.11%
2022/08/16	1	122.00	12	120.83	120.50	-11	3,495	-0.31%
2022/08/15	20	122.95	6	122.17	123.00	14	3,509	0.40%
2022/08/12	0	0.00	1	120.00	121.50	-1	3,484	-0.03%
2022/08/11	1	118.00	1	118.00	118.00	0	3,508	0.00%
2022/08/10	1	117.00	2	118.00	117.50	-1	3,537	-0.03%
2022/08/09	9	115.39	8	114.19	117.00	1	3,582	0.03%
2022/08/05	7	118.07	8	117.75	118.00	-1	3,577	-0.03%
2022/08/04	1	118.50	6.2	115.75	117.50	-5.2	3,605	-0.14%
2022/08/03	5.2	120.63	5	120.10	119.50	0.2	3,586	0.00%
2022/08/02	112	119.60	5	119.80	120.00	107	3,580	2.99%	大買/鉅額交易
2022/08/01	2	121.00	4	121.00	121.00	-2	3,585	-0.06%
2022/07/29	3	120.83	0	0.00	121.50	3	3,608	0.08%
2022/07/28	10	118.00	6	121.50	117.50	4	3,671	0.11%
2022/07/27	0	0.00	2	118.00	120.00	-2	3,733	-0.05%
2022/07/26	0	0.00	3	118.00	118.00	-3	3,744	-0.08%
2022/07/25	0	0.00	8	121.06	122.00	-8	3,761	-0.21%
2022/07/22	11	122.05	11	121.64	122.00	0	3,793	0.00%
2022/07/21	22	121.57	4	117.00	122.00	18	3,759	0.48%
2022/07/20	0	115.50	1	116.00	115.50	-1	3,740	-0.03%
2022/07/18	2	113.25	0.1	114.50	114.00	1.9	3,791	0.05%
2022/07/15	5.1	113.30	5.1	113.09	113.50	0	3,810	0.00%
2022/07/14	1.1	113.04	0	0.00	112.50	1.1	3,845	0.03%
2022/07/13	0	0.00	7	112.50	111.50	-7	3,856	-0.18%
2022/07/12	2	110.25	2	108.50	108.00	0	3,873	0.00%
2022/07/11	3	118.50	3	120.83	118.50	0	3,881	0.00%
2022/07/08	4	122.88	6.1	123.58	122.00	-2.1	3,889	-0.05%
2022/07/07	4.1	117.77	3	116.00	120.00	1.1	3,881	0.03%
2022/07/06	3	120.17	6	116.83	115.00	-3	3,902	-0.08%
2022/07/05	3	122.50	9	118.61	122.50	-6	4,069	-0.15%
2022/07/04	3	121.83	5	120.20	120.00	-2	4,097	-0.05%
2022/07/01	3	123.33	2	125.75	120.50	1	4,215	0.02%
2022/06/30	100	128.06	2	127.50	127.50	98	4,202	2.33%
2022/06/29	1	127.50	1	128.00	131.00	0	4,259	0.00%
2022/06/28	3	128.50	1	127.00	128.50	2	4,339	0.05%
2022/06/27	1	130.00	35	129.39	130.00	-34	4,514	-0.75%
2022/06/24	0	0.00	55	124.35	123.50	-55	4,673	-1.18%
2022/06/23	63	124.47	9	125.22	124.50	54	4,710	1.15%
2022/06/22	28.1	133.22	3.3	134.42	127.50	24.8	4,936	0.50%
2022/06/21	0.3	134.51	0	0.00	136.00	0.3	5,288	0.01%
2022/06/20	4	138.50	19	135.42	133.50	-15	5,394	-0.28%
2022/06/17	21	140.19	5.3	141.81	142.50	15.7	5,378	0.29%
2022/06/16	3.3	139.06	11.5	139.90	138.00	-8.2	5,459	-0.15%
2022/06/15	2.3	146.21	25.2	143.46	143.00	-22.9	5,654	-0.41%
2022/06/14	47.1	145.87	108	145.36	145.50	-61	5,779	-1.05%	大賣/
2022/06/13	79.4	149.09	11	147.95	147.00	68.4	5,721	1.20%
2022/06/10	5	147.00	12	146.83	148.00	-7	5,721	-0.12%
2022/06/09	79.3	144.53	38.2	142.18	145.50	41.1	5,868	0.70%
2022/06/08	48.2	143.11	35	143.74	139.50	13.2	6,113	0.22%
2022/06/07	1	136.00	0	0.00	136.50	1	6,370	0.02%
2022/06/06	0	0.00	3	136.67	136.00	-3	6,527	-0.05%
2022/06/01	1	136.50	6	134.50	135.00	-5	6,668	-0.07%
2022/05/30	1	136.00	3.2	136.23	135.50	-2.2	6,793	-0.03%
2022/05/27	7.2	132.51	7	133.00	130.50	0.2	6,808	0.00%
2022/05/25	7	130.50	0	0.00	131.50	7	7,006	0.10%
2022/05/24	5	130.00	0.1	133.47	127.00	4.9	7,106	0.07%
2022/05/23	7.1	132.64	0.2	132.00	132.00	6.9	7,204	0.10%
2022/05/20	2.2	130.57	2	130.00	130.50	0.2	7,243	0.00%
2022/05/19	0	0.00	1	126.00	129.50	-1	7,301	-0.01%
2022/05/18	8	132.25	406	133.32	131.00	-398	7,307	-5.45%	大賣/鉅額交易
2022/05/17	3	131.50	3	132.00	131.50	0	7,458	0.00%
2022/05/16	2	129.50	2	129.75	128.50	0	7,425	0.00%
2022/05/13	0	0.00	2	124.50	126.00	-2	7,444	-0.03%
2022/05/11	2.5	127.80	45	127.17	126.50	-42.5	7,525	-0.56%
2022/05/10	1	125.00	1	127.00	129.00	0	7,561	0.00%
2022/05/09	1	130.50	2	128.50	128.50	-1	7,621	-0.01%
2022/05/06	2	130.75	4	131.38	132.50	-2	7,638	-0.03%
2022/05/05	2	135.00	5	135.30	136.00	-3	7,638	-0.04%
2022/05/04	23	129.15	20	131.08	129.50	3	7,673	0.04%
2022/05/03	0	0.00	3	130.67	131.50	-3	7,634	-0.04%
2022/04/29	4	129.50	4	134.00	129.50	0	7,654	0.00%
2022/04/28	1	131.00	2	130.50	131.50	-1	7,704	-0.01%
2022/04/27	23	128.43	0	0.00	134.00	23	7,728	0.30%
2022/04/26	1	133.00	12	132.71	132.50	-11	7,783	-0.14%
2022/04/25	1	136.00	1	135.00	135.00	0	7,766	0.00%
2022/04/22	1	148.00	1	144.00	143.00	0	7,732	0.00%
2022/04/21	2.2	150.68	0	0.00	147.50	2.2	7,729	0.03%
2022/04/20	31	149.69	6	149.33	150.00	25	7,722	0.32%
2022/04/19	5	146.60	5	146.90	147.00	0	7,691	0.00%
2022/04/18	1	146.50	7	144.21	143.00	-6	7,664	-0.08%
2022/04/15	0	0.00	2	148.25	145.00	-2	7,628	-0.03%
2022/04/14	0	0.00	11	152.00	152.00	-11	7,603	-0.14%
2022/04/13	42	154.51	17	154.12	153.00	25	7,598	0.33%
2022/04/12	1	154.00	0	0.00	155.00	1	7,586	0.01%
2022/04/11	37	158.00	35	158.01	156.50	2	7,647	0.03%
2022/04/08	2	152.75	21	153.21	156.50	-19	7,480	-0.25%
2022/04/07	19.5	152.65	147	157.01	150.00	-127.5	7,424	-1.72%	大賣/鉅額交易
2022/04/06	2.1	160.55	10	160.10	161.00	-7.9	7,301	-0.11%
2022/04/01	6	163.25	13	163.46	163.00	-7	7,260	-0.10%
2022/03/31	35	161.83	13	162.81	163.00	22	7,208	0.31%
2022/03/30	34	165.49	14	165.32	165.50	20	7,205	0.28%
2022/03/29	95	162.08	93	162.31	161.00	2	7,342	0.03%
2022/03/28	6	159.33	3	160.17	159.50	3	7,245	0.04%
2022/03/25	18	162.22	28	160.43	158.00	-10	7,221	-0.14%
2022/03/24	31	163.92	29	163.98	165.00	2	6,980	0.03%
2022/03/23	5	160.30	8	160.56	155.00	-3	6,606	-0.05%
2022/03/22	3	158.50	12	158.63	158.00	-9	6,507	-0.14%
2022/03/21	18	159.03	34	158.21	157.50	-16	6,490	-0.25%
2022/03/18	36	160.08	38	159.42	159.00	-2	6,384	-0.03%
2022/03/17	26	158.56	101	157.70	160.00	-75	6,173	-1.21%	大賣/
2022/03/16	4	153.25	23	150.13	151.00	-19	6,063	-0.31%
2022/03/15	32	152.92	14	154.18	151.00	18	6,161	0.29%
2022/03/14	49	159.04	131	159.77	160.00	-82	6,045	-1.36%	大賣/
2022/03/11	131	161.29	28	158.95	163.00	103	5,795	1.78%	大買/鉅額交易
2022/03/10	59	158.48	41	160.44	155.00	18	5,405	0.33%
2022/03/09	33	149.67	14	149.36	153.00	19	4,886	0.39%
2022/03/08	1	141.50	1	142.00	143.00	0	4,810	0.00%
2022/03/07	2	144.75	11	143.00	142.50	-9	4,772	-0.19%
2022/03/04	1	150.50	1	152.50	149.00	0	4,810	0.00%
2022/03/03	18	151.83	35	151.30	150.50	-17	4,844	-0.35%
2022/03/02	10	149.90	42	149.74	153.00	-32	4,843	-0.66%
2022/03/01	98	150.87	11.4	150.78	151.00	86.6	4,828	1.79%
2022/02/25	1	146.50	10	144.00	143.50	-9	4,754	-0.19%
2022/02/24	11	147.14	43	147.62	143.50	-32	4,908	-0.65%
2022/02/23	47	150.97	4	149.63	152.00	43	4,901	0.88%
2022/02/22	3	145.17	25	145.72	146.50	-22	4,942	-0.45%
2022/02/21	32	148.70	8.1	148.80	150.00	24	5,527	0.43%
2022/02/18	0.1	146.00	0.2	144.88	148.00	-0.2	5,693	0.00%
2022/02/17	89.2	149.20	90.1	146.46	144.50	-0.9	5,821	-0.01%
2022/02/16	1.1	144.90	9	144.78	145.00	-7.9	5,863	-0.14%
2022/02/15	4	143.50	124	146.29	143.00	-120	5,936	-2.02%	大賣/鉅額交易
2022/02/14	46	145.34	14	146.11	144.00	32	6,110	0.52%
2022/02/11	10	141.01	2.1	143.00	143.50	7.9	6,116	0.13%
2022/02/10	94	144.38	27	142.43	143.00	67	6,261	1.07%
2022/02/09	23	145.61	8	142.19	146.00	15	6,378	0.24%
2022/02/08	1	140.00	1	140.00	140.50	0	6,471	0.00%
2022/02/07	2	135.00	622.1	135.74	136.50	-620.1	6,679	-9.28%	大賣/鉅額交易
2022/01/26	67.1	138.46	13	139.46	136.00	54.1	7,033	0.77%
2022/01/25	81	134.65	2	134.75	135.00	79	7,384	1.07%
2022/01/24	134	129.99	6.1	129.89	134.00	127.9	8,137	1.57%	大買/鉅額交易
2022/01/21	94	134.07	11	135.14	132.00	83	8,654	0.96%
2022/01/20	133.1	132.70	7	133.21	132.50	126.1	8,884	1.42%	大買/鉅額交易
2022/01/19	311	137.98	12	137.21	137.00	299	9,719	3.08%	大買/鉅額交易
2022/01/18	6	132.17	4	133.00	132.00	2	10,566	0.02%
2022/01/17	0	0.00	1	132.50	133.00	-1	11,043	-0.01%
2022/01/14	8	128.63	10.5	127.21	131.00	-2.5	11,166	-0.02%
2022/01/13	2	127.00	42.1	127.05	127.50	-40.1	11,282	-0.36%
2022/01/12	3.3	130.31	4	130.38	130.50	-0.8	11,387	-0.01%
2022/01/11	22	133.91	4	134.00	132.50	18	11,608	0.16%
2022/01/10	1.1	136.52	4	134.50	136.00	-3	11,716	-0.03%
2022/01/07	3	135.50	12	135.71	135.50	-9	11,879	-0.08%
2022/01/06	1	140.50	6	140.17	140.50	-5	12,081	-0.04%
2022/01/05	1	144.00	18	145.75	143.00	-17	12,411	-0.14%
2022/01/04	15	151.20	11	151.86	148.50	4	12,618	0.03%
2022/01/03	9	148.94	8	148.88	147.00	1	12,823	0.01%
2021/12/30	17	147.26	0	0.00	148.00	17	12,927	0.13%
2021/12/29	3	146.00	1.1	146.68	147.50	1.9	12,991	0.01%
2021/12/28	3	144.83	12	145.08	144.50	-9	13,027	-0.07%
2021/12/27	8	144.88	3	145.00	145.00	5	13,055	0.04%
2021/12/24	14	147.64	2	148.25	147.00	12	13,071	0.09%
2021/12/23	51	150.15	43	151.57	147.50	8.1	12,993	0.06%
2021/12/22	10	143.90	9	143.50	145.00	1	12,687	0.01%
2021/12/21	0	0.00	1	140.00	142.50	-1	12,613	-0.01%
2021/12/20	10	137.00	17	137.65	137.00	-7	12,602	-0.06%
2021/12/17	15	134.90	10	135.00	135.00	5	12,623	0.04%
2021/12/16	3	138.00	8	139.69	138.00	-5	12,626	-0.04%
2021/12/15	0	0.00	47	137.14	139.50	-47	12,633	-0.37%
2021/12/14	1.2	135.75	21	136.14	135.00	-19.8	12,647	-0.16%
2021/12/13	0	0.00	3	139.50	141.00	-3	12,659	-0.02%
2021/12/10	7	143.29	86.3	142.70	142.50	-79.3	12,728	-0.62%
2021/12/09	129.3	149.47	23	146.91	146.50	106.3	13,015	0.82%	大買/鉅額交易
2021/12/08	1	142.00	1	143.50	142.50	0	12,898	0.00%
2021/12/07	4	142.50	0	0.00	141.00	4	12,952	0.03%
2021/12/06	35	141.04	3	142.33	144.00	32	13,030	0.25%
2021/12/03	6	141.75	0	0.00	142.00	6	13,053	0.05%
2021/12/02	3.1	142.90	33	140.08	139.00	-29.9	13,121	-0.23%
2021/12/01	19	142.24	19	142.87	145.50	0	13,177	0.00%
2021/11/30	43	145.50	39	145.19	144.50	4	13,208	0.03%
2021/11/29	0	0.00	5.2	137.42	145.50	-5.2	13,291	-0.04%
2021/11/26	3.1	142.58	3	142.17	142.50	0.1	13,330	0.00%
2021/11/25	1	148.50	0	0.00	145.50	1	13,659	0.01%
2021/11/24	0.2	146.00	3	146.83	147.50	-2.8	13,788	-0.02%
2021/11/23	9.2	153.45	15	153.17	148.50	-5.8	14,060	-0.04%
2021/11/22	15.2	151.84	16	151.66	150.00	-0.8	14,771	-0.01%
2021/11/19	0	0.00	30.6	156.72	157.00	-30.6	15,030	-0.20%
2021/11/18	69	165.01	89.2	163.76	155.50	-20.2	15,321	-0.13%
2021/11/17	37	159.84	18	155.72	155.00	19	15,486	0.12%
2021/11/16	9	157.72	23	157.63	155.50	-14	15,748	-0.09%
2021/11/15	16	156.66	113	151.81	160.00	-97	16,121	-0.60%	大賣/
2021/11/12	28	151.23	31	150.29	151.50	-3	16,089	-0.02%
2021/11/11	43	152.28	17.1	152.36	151.50	25.9	16,228	0.16%
2021/11/10	29.2	145.43	46	144.61	150.00	-16.8	16,164	-0.10%
2021/11/09	17	150.15	14	149.36	149.50	3	16,175	0.02%
2021/11/08	26.4	148.61	28	146.61	149.50	-1.6	16,223	-0.01%
2021/11/05	21.1	149.93	7	150.07	151.50	14.1	16,311	0.09%
2021/11/04	90.2	149.91	71.2	149.24	149.00	19	16,569	0.11%
2021/11/03	74.3	155.77	61	154.44	156.00	13.3	16,566	0.08%
2021/11/02	24.5	160.47	63	160.37	154.00	-38.5	16,636	-0.23%
2021/11/01	112	172.49	134	171.90	171.00	-22	16,465	-0.13%	大買/大賣/
2021/10/29	18	168.72	208.1	169.88	171.50	-190.1	15,738	-1.21%	大賣/鉅額交易
2021/10/28	37	152.09	91	154.14	156.00	-54	15,275	-0.35%
2021/10/27	349	153.90	523.2	154.18	153.50	-174.2	15,079	-1.16%	大買/大賣/鉅額交易
2021/10/26	389.2	150.27	367.1	151.14	149.00	22	14,249	0.15%	大買/大賣/
2021/10/22	36	127.36	43	124.99	128.00	-7	12,987	-0.05%
2021/10/21	86	125.29	93	125.97	122.50	-7	12,962	-0.05%
2021/10/20	51	124.46	113.4	125.84	124.00	-62.3	12,892	-0.48%	大賣/
2021/10/19	117.4	123.27	42	124.15	122.00	75.4	12,971	0.58%	大買/
2021/10/18	4	123.38	110.1	122.58	119.50	-106.1	12,996	-0.82%	大賣/鉅額交易
2021/10/15	207.1	120.70	43	119.57	123.00	164.1	13,226	1.24%	大買/鉅額交易
2021/10/14	116	116.66	83.3	119.46	118.50	32.7	13,152	0.25%	大買/
2021/10/13	81.3	121.90	65.2	123.23	122.00	16.1	13,025	0.12%
2021/10/12	67	121.14	25.5	121.73	120.00	41.5	12,778	0.32%
2021/10/08	119.2	120.21	45.5	119.03	120.00	73.7	12,660	0.58%	大買/
2021/10/07	26.3	115.44	6.2	112.19	116.50	20.1	12,398	0.16%
2021/10/06	8	108.75	4.2	108.62	107.00	3.8	12,727	0.03%
2021/10/05	48	104.25	5	104.60	106.00	43	12,910	0.33%
2021/10/04	1	102.50	1	103.00	101.00	0	12,941	0.00%
2021/10/01	0.1	105.00	3.2	105.15	102.00	-3.1	13,020	-0.02%
2021/09/30	1.2	107.15	3	107.50	109.50	-1.8	13,179	-0.01%
2021/09/29	0	0.00	18	107.03	106.00	-18	13,429	-0.13%
2021/09/28	2	112.00	1.2	112.08	110.50	0.8	13,549	0.01%
2021/09/27	4.2	113.36	3	112.00	112.00	1.2	13,709	0.01%
2021/09/24	99	111.74	1	111.50	111.00	98	13,859	0.71%
2021/09/23	0	0.00	18	108.81	108.50	-18	13,951	-0.13%
2021/09/22	4	108.50	2	110.00	109.00	2	14,260	0.01%
2021/09/17	1	110.00	0	0.00	112.00	1	14,509	0.01%
2021/09/16	2.1	112.00	10	110.50	109.50	-7.9	14,585	-0.05%
2021/09/15	2	112.00	36	114.21	112.50	-34	14,619	-0.23%
2021/09/14	99	117.33	52	118.59	115.50	47	14,525	0.32%
2021/09/13	33	114.50	33	114.79	112.50	0	14,174	0.00%
2021/09/10	3	112.67	2.2	112.57	112.00	0.9	14,098	0.01%
2021/09/09	5.2	113.59	3	111.83	113.00	2.2	14,010	0.02%
2021/09/08	1	108.50	8	107.63	107.50	-7	13,904	-0.05%
2021/09/07	21.1	109.42	59	109.24	112.00	-37.9	13,856	-0.27%
2021/09/06	32	114.69	3	113.83	112.50	29	13,734	0.21%
2021/09/03	6	113.33	4	113.38	112.00	2	13,593	0.01%
2021/09/02	23.1	113.76	20	113.75	114.00	3.1	13,504	0.02%
2021/09/01	11	118.45	23	119.04	118.00	-12	13,317	-0.09%
2021/08/31	36	122.74	36	122.75	122.00	0	13,191	0.00%
2021/08/30	14	119.46	21	120.29	122.00	-7	12,758	-0.05%
2021/08/27	73	122.34	113	122.40	121.00	-40	12,572	-0.32%	大賣/
2021/08/26	218	126.61	167	127.15	125.00	51	12,189	0.42%	大買/大賣/
2021/08/25	70	117.86	74	118.08	119.00	-4	11,297	-0.04%
2021/08/24	156	123.85	193	123.91	122.00	-37	10,933	-0.34%	大買/大賣/
2021/08/23	156	123.64	160	122.54	125.50	-4	10,497	-0.04%	大買/大賣/
2021/08/20	104	114.39	91.2	113.52	119.00	12.8	9,685	0.13%	大買/
2021/08/19	112	113.88	75	111.75	108.50	37	9,177	0.40%	大買/
2021/08/18	35	102.23	34	102.86	109.50	1	8,628	0.01%
2021/08/17	33	105.62	55	106.11	101.00	-22	8,435	-0.26%
2021/08/16	29	103.62	35	104.51	105.00	-6	8,195	-0.07%
2021/08/13	33	107.00	44	108.02	106.00	-11	8,024	-0.14%
2021/08/12	28.1	109.45	14	108.21	110.50	14.1	7,854	0.18%
2021/08/11	26	108.12	69	109.72	106.00	-43	7,645	-0.56%
2021/08/10	43	120.14	32	122.16	117.50	11	7,389	0.15%
2021/08/09	28.1	119.62	25	119.00	117.50	3.1	6,966	0.04%
2021/08/06	29	122.38	23	122.72	121.50	6	6,723	0.09%
2021/08/05	17	118.94	21	119.90	121.00	-4	6,276	-0.06%
2021/08/04	9	116.22	8	115.69	112.00	1	6,025	0.02%
2021/08/03	5	116.30	0	0.00	115.00	5	5,977	0.08%
2021/08/02	22	116.86	15	110.00	118.00	7	5,880	0.12%
2021/07/30	5	112.00	7	111.50	107.50	-2	5,758	-0.03%
2021/07/29	6	110.00	4	107.50	113.00	2	5,699	0.04%
2021/07/28	1	102.00	14	101.75	107.50	-13	5,626	-0.23%
2021/07/27	2	112.25	11	112.82	110.50	-9	5,535	-0.16%
2021/07/26	7	119.86	6	120.00	119.50	1	5,446	0.02%
2021/07/23	11	121.91	11	123.32	117.50	0	5,393	0.00%
2021/07/22	25	129.36	36	130.47	128.00	-11	5,200	-0.21%
2021/07/21	6	127.58	19.3	126.06	131.50	-13.3	4,918	-0.27%
2021/07/20	10	124.10	18.3	122.76	120.50	-8.3	4,568	-0.18%
2021/07/19	17	124.79	20	123.20	124.00	-3	4,463	-0.07%
2021/07/16	18	121.08	11.5	121.23	122.00	6.5	4,377	0.15%
2021/07/15	19.1	120.05	4.1	119.86	121.50	15	4,269	0.35%
2021/07/14	7.1	112.93	6	116.92	113.00	1.1	4,147	0.03%
2021/07/13	33	125.08	71.2	123.20	117.00	-38.2	4,066	-0.94%
2021/07/12	23.2	118.88	29	118.36	122.50	-5.8	3,624	-0.16%
2021/07/09	41	111.43	22	109.16	111.50	19	3,379	0.56%
2021/07/08	20	112.25	17	115.47	111.50	3	3,383	0.09%
2021/07/07	60	115.42	42	114.79	112.50	18	3,450	0.52%
2021/07/06	55	110.75	27	112.19	114.00	28	3,279	0.85%
2021/07/05	8	110.31	3.2	111.55	112.50	4.8	3,071	0.16%
2021/07/02	50	99.90	29	102.08	102.50	21	2,919	0.72%
2021/07/01	15	99.37	10	97.02	93.50	5	2,734	0.18%
2021/06/30	8	100.39	15	100.66	99.70	-7	2,545	-0.28%
2021/06/29	42	101.87	184	100.23	102.50	-142	2,432	-5.84%	大賣/鉅額交易
2021/06/28	28	93.94	14	93.92	96.20	14	2,133	0.66%
2021/06/25	0	0.00	5	91.54	92.90	-5	1,856	-0.27%
2021/06/24	19	83.72	8	82.33	84.50	11	1,734	0.63%
2021/06/18	1	79.50	1	79.20	78.00	0	1,629	0.00%
2021/06/17	0	0.00	1	79.30	79.20	-1	1,628	-0.06%
2021/06/16	5	80.82	0	0.00	78.10	5	1,635	0.31%
2021/06/07	0	0.00	14	76.57	77.60	-14	1,634	-0.86%
2021/06/03	0	0.00	8	78.28	78.20	-8	1,647	-0.49%
2021/06/02	11	78.85	24	78.54	79.00	-13	1,652	-0.79%
2021/05/31	0	0.00	1	75.00	76.70	-1	1,640	-0.06%
2021/05/28	1	74.40	0	0.00	73.00	1	1,638	0.06%
2021/05/25	21	72.23	1	71.70	70.60	20	1,764	1.13%
2021/05/24	9	69.52	5	68.80	70.00	4	1,761	0.23%
2021/05/21	1	67.00	2	66.80	66.70	-1	1,777	-0.06%
2021/05/19	0	0.00	3	65.47	66.10	-3	1,818	-0.16%
2021/05/14	3	63.77	0	0.00	63.40	3	1,841	0.16%
2021/05/13	1	61.60	1	62.10	64.80	0	1,831	0.00%
2021/05/12	8	64.50	0	0.00	64.60	8	1,831	0.44%
2021/05/11	14	72.86	0	0.00	70.00	14	1,798	0.78%
2021/05/10	10	76.98	0	0.00	76.80	10	1,778	0.56%
2021/05/07	20	77.10	0	0.00	77.10	20	1,777	1.13%
2021/05/04	0	0.00	1	79.00	76.40	-1	1,751	-0.06%
2021/05/03	150	86.86	0	0.00	82.00	150	1,718	8.73%	大買/鉅額交易
2021/04/28	2	84.10	0	0.00	85.00	2	1,649	0.12%
2021/04/27	1	82.60	0.2	83.06	82.20	0.8	1,636	0.05%
2021/04/26	1.1	82.08	1.9	82.34	81.90	-0.8	1,634	-0.05%
2021/04/23	1	80.84	2.3	80.99	81.00	-1.3	1,633	-0.08%
2021/04/22	3.3	82.45	10.4	80.89	80.80	-7.1	1,644	-0.43%
2021/04/21	0.3	81.69	0.1	81.70	81.30	0.3	1,621	0.02%
2021/04/20	0.2	82.50	1	82.50	82.40	-0.9	1,615	-0.05%
2021/04/19	0	0.00	2	82.90	81.50	-2	1,617	-0.12%
2021/04/16	6	85.63	2	84.80	84.40	4	1,596	0.25%
2021/04/14	18	86.19	18	85.46	86.00	0	1,586	0.00%
2021/04/13	101	82.70	88	88.89	83.10	13	1,505	0.86%	大買/
2021/04/12	1	88.90	3	88.90	88.90	-2	1,329	-0.15%
2021/04/09	14	76.76	3	80.90	80.90	11	1,318	0.83%
2021/04/08	3	74.40	0	0.00	73.60	3	1,267	0.24%
2021/04/07	4	74.27	0	0.00	74.00	4	1,312	0.30%
2021/04/06	16	73.90	1	74.60	73.90	15	1,353	1.11%
2021/04/01	1	74.60	4	77.05	73.90	-3	1,456	-0.21%
2021/03/31	4	75.40	0	0.00	76.60	4	1,521	0.26%
2021/03/16	2	73.70	2	73.70	72.20	0	1,549	0.00%
2021/03/12	0	0.00	1	74.60	73.50	-1	1,547	-0.06%
2021/03/11	24	71.95	1	73.40	73.60	23	1,531	1.50%
2021/03/09	100	71.84	0.1	71.73	72.10	99.9	1,541	6.48%
2021/02/26	2	74.20	5	73.52	73.50	-3	1,526	-0.20%
2021/02/22	1	70.00	3	70.73	71.00	-2	1,385	-0.14%
2021/02/18	3	68.23	1	68.30	68.00	2	1,331	0.15%
2021/02/17	0	0.00	5	64.70	64.50	-5	1,283	-0.39%
2021/02/05	5	61.40	0	0.00	62.10	5	1,265	0.40%
2021/02/03	0	0.00	5	62.90	62.20	-5	1,255	-0.40%
2021/02/02	0	0.00	5	58.88	61.00	-5	1,236	-0.40%
2021/02/01	1	57.80	0	0.00	59.00	1	1,220	0.08%
2021/01/29	5	60.20	1	61.10	59.70	4	1,211	0.33%
2021/01/28	5	59.50	6	61.13	60.90	-1	1,197	-0.08%
2021/01/27	1	62.30	1	62.30	61.40	0	1,179	0.00%
2021/01/20	1	61.90	0	0.00	61.70	1	1,151	0.09%
2021/01/15	0	0.00	3	68.60	66.90	-3	1,111	-0.27%
2021/01/14	3	68.77	0	0.00	69.40	3	1,092	0.27%
2021/01/12	0	0.00	1	66.00	65.60	-1	1,065	-0.09%
2021/01/08	1	70.50	2	70.35	68.00	-1	1,032	-0.10%
2021/01/07	2	67.50	0	0.00	67.20	2	986	0.20%
2020/12/31	2	70.15	0.5	70.96	70.00	1.5	896	0.17%
2020/12/30	1.5	72.33	0.1	72.50	71.50	1.4	872	0.16%
2020/12/29	0.1	70.00	2	71.15	69.80	-1.9	811	-0.24%
2020/12/28	8	74.34	9.1	74.36	73.50	-1.1	763	-0.14%
2020/12/25	1.1	68.76	0	0.00	68.90	1.1	647	0.17%
2020/12/24	2	63.75	1	61.30	62.70	1	540	0.18%
2020/12/23	1	60.30	0	0.00	60.10	1	514	0.19%
2020/12/21	2	63.15	2	63.05	62.40	0	516	0.00%
2020/12/18	0	0.00	0	62.00	62.50	0	494	-0.01%
2020/12/17	3	62.47	2	61.70	61.50	1	496	0.20%
2020/12/16	0	62.70	0	0.00	62.50	0	498	0.01%
2020/12/15	3	62.13	1	61.30	61.30	2	480	0.42%
2020/12/14	1	60.70	1	60.90	60.60	0	453	0.00%
2020/12/03	80	59.99	10.4	60.68	59.20	69.6	417	16.68%
2020/12/02	0.3	59.30	0	0.00	59.80	0.3	420	0.06%
2020/12/01	0.2	59.20	0	0.00	59.10	0.2	429	0.03%
2020/11/30	5	59.40	0	0.00	59.50	5	439	1.14%
2020/11/27	7	60.66	2	60.20	60.10	5	458	1.09%
2020/11/26	3	59.23	2	60.15	61.90	1	563	0.18%
2020/11/25	0	0.00	1	57.30	57.10	-1	569	-0.18%
2020/11/24	0	0.00	1	56.40	56.30	-1	559	-0.18%
2020/11/09	0	0.00	2	54.30	55.20	-2	583	-0.34%
2020/11/06	0	0.00	1	54.00	53.60	-1	577	-0.17%
2020/11/04	1	53.20	0	0.00	53.60	1	582	0.17%
2020/11/03	0	0.00	2	52.75	54.00	-2	584	-0.34%
2020/10/29	0	0.00	1	53.30	53.30	-1	588	-0.17%
2020/10/22	2	55.30	1	57.50	54.30	1	593	0.17%
2020/10/20	1	56.00	0	0.00	56.00	1	610	0.16%
2020/10/15	0	0.00	5	56.90	56.30	-5	634	-0.79%
2020/10/14	1	55.60	0	0.00	56.00	1	636	0.16%
2020/10/12	1	57.10	0	0.00	56.00	1	670	0.15%
2020/10/08	2	57.45	0	0.00	57.40	2	669	0.30%
2020/10/06	0	0.00	2	58.35	58.10	-2	679	-0.29%
2020/10/05	1	57.30	0	0.00	57.60	1	690	0.14%
2020/09/29	1	57.30	0	0.00	57.20	1	775	0.13%
2020/09/21	1	63.50	0	0.00	62.80	1	861	0.12%
2020/09/15	3	61.70	3	61.03	61.00	0	839	0.00%
2020/09/11	10	58.90	0	0.00	58.20	10	827	1.21%
2020/09/10	5	59.00	0	0.00	58.80	5	825	0.61%
2020/09/07	0	0.00	2	63.70	61.70	-2	825	-0.24%
2020/09/03	20	63.85	0	0.00	63.50	20	813	2.46%
2020/09/02	1	64.10	0	0.00	63.60	1	831	0.12%
2020/09/01	11	67.15	11	66.74	66.00	0	811	0.00%
2020/08/31	1	64.20	0	0.00	65.00	1	690	0.14%
2020/08/28	0	0.00	1	58.50	59.10	-1	689	-0.15%
2020/08/27	1	59.20	22	58.55	58.20	-21	705	-2.98%
2020/08/26	0	0.00	11	57.90	57.30	-11	704	-1.56%
2020/08/21	1	55.50	0	0.00	55.20	1	704	0.14%
2020/08/19	0	0.00	21	58.80	57.50	-21	699	-3.00%
2020/08/18	0	0.00	2	59.30	58.70	-2	696	-0.29%
2020/08/17	0	0.00	5	58.50	58.40	-5	695	-0.72%
2020/08/14	0	0.00	10	57.60	57.60	-10	695	-1.44%
2020/08/13	0	0.00	5	58.40	57.20	-5	696	-0.72%
2020/08/05	0	0.00	11.5	61.43	60.90	-11.5	723	-1.59%
2020/08/04	1	59.50	0	0.00	60.00	1	727	0.14%
2020/08/03	0	0.00	5	59.60	59.60	-5	730	-0.68%
2020/07/28	1	58.70	2	58.80	57.50	-1	762	-0.13%
2020/07/27	0	59.50	0	0.00	59.50	0	779	0.01%
2020/07/24	1	62.90	0	0.00	61.50	1	832	0.12%
2020/07/23	3	63.70	3	63.63	63.90	0	845	0.00%
2020/07/22	1	61.20	0	0.00	61.40	1	830	0.12%
2020/07/21	2	61.45	1	61.40	60.80	1	828	0.12%
2020/07/17	3	63.73	7	63.46	61.00	-4	835	-0.48%
2020/07/16	0	0.00	1	60.40	60.40	-1	816	-0.12%
2020/07/13	2	61.50	1	62.40	61.20	1	849	0.12%
2020/07/09	1	63.30	0	0.00	61.80	1	861	0.12%
2020/07/08	8	64.90	7	65.01	64.60	1	842	0.12%
2020/07/07	4	64.10	6	64.43	65.60	-2	784	-0.25%
2020/07/06	1	60.20	0	0.00	59.70	1	710	0.14%
2020/07/03	1	61.40	1	62.30	60.30	0	711	0.00%
2020/07/02	0	0.00	1	59.90	60.20	-1	710	-0.14%
2020/07/01	2	59.25	2	58.40	58.40	0	702	0.00%
2020/06/30	1	58.90	0	0.00	58.60	1	697	0.14%
2020/06/29	1	57.80	0	0.00	58.20	1	694	0.14%
2020/06/24	1	58.50	3	58.90	58.70	-2	694	-0.29%
2020/06/23	0	0.00	1	58.10	58.20	-1	699	-0.14%
2020/06/16	0	0.00	2	59.00	59.00	-2	706	-0.28%
2020/06/15	0	0.00	2	57.75	58.10	-2	710	-0.28%
2020/06/12	1	57.90	2	58.00	59.00	-1	713	-0.14%
2020/06/11	3	61.47	4	63.90	60.60	-1	717	-0.14%
2020/06/10	1	63.00	0	0.00	63.00	1	714	0.14%
2020/06/09	3	63.50	5	64.22	63.50	-2	727	-0.28%
2020/06/08	2	62.60	1	62.50	62.50	1	713	0.14%
2020/06/05	3	63.73	0	0.00	63.70	3	708	0.42%
2020/06/04	10	65.33	14	65.82	65.00	-4	707	-0.57%
2020/06/03	1	62.90	1	64.10	64.10	0	663	0.00%
2020/06/01	1	56.60	0	0.00	56.70	1	633	0.16%
2020/05/29	0	0.00	3	55.60	55.60	-3	632	-0.47%
2020/05/28	1	57.50	2	56.25	56.00	-1	631	-0.16%
2020/05/27	2	56.95	0	0.00	57.40	2	630	0.32%
2020/05/22	0	0.00	6	56.80	56.50	-6	629	-0.95%
2020/05/18	0	0.00	3	57.00	58.20	-3	625	-0.48%
2020/05/15	0	0.00	10	59.00	58.30	-10	621	-1.61%
2020/05/14	0	0.00	8	61.04	60.80	-8	613	-1.30%
2020/05/07	0	0.00	10	62.40	62.60	-10	582	-1.72%
2020/05/06	0	0.00	5	63.40	62.40	-5	579	-0.86%
2020/05/05	4	64.13	12	63.99	63.10	-8	574	-1.39%
2020/05/04	1	60.70	8	61.29	62.70	-7	567	-1.23%
2020/04/30	1	64.70	0	0.00	63.90	1	565	0.18%
2020/04/29	47	65.20	1	63.30	63.00	46	553	8.31%
2020/04/28	14	58.58	1	58.40	60.00	13	496	2.62%
2020/04/21	0	0.00	30	54.20	54.00	-30	463	-6.47%
2020/04/20	4	57.60	0	0.00	57.90	4	452	0.88%
2020/04/17	2	57.25	0	0.00	57.20	2	442	0.45%
2020/04/16	3	56.20	0	0.00	56.00	3	427	0.70%
2020/04/15	4	51.00	4	53.60	54.30	0	416	0.00%
2020/04/09	0	0.00	2	44.90	45.25	-2	383	-0.52%
2020/04/08	1	43.20	0	0.00	44.20	1	379	0.26%
2020/04/07	1	43.45	0	0.00	43.20	1	375	0.27%
2020/04/01	0	0.00	2	39.03	39.35	-2	369	-0.54%
2020/03/31	0	0.00	1	39.90	39.20	-1	375	-0.27%
2020/03/27	0	0.00	1	41.70	40.50	-1	409	-0.24%
2020/03/26	0	0.00	2	38.20	38.95	-2	405	-0.49%
2020/03/25	29	36.55	0	0.00	36.55	29	400	7.24%
2020/03/24	20	32.60	1	33.35	33.25	19	397	4.78%
2020/03/23	0	0.00	1	31.70	31.70	-1	394	-0.25%
2020/03/20	1	33.90	0	0.00	33.90	1	395	0.25%
2020/03/17	1	38.45	1	37.70	37.70	0	375	0.00%
2020/03/16	1	44.60	0	0.00	41.80	1	360	0.28%
2020/03/11	0	0.00	1	56.50	54.20	-1	315	-0.32%
2020/03/10	1	55.30	2	55.20	56.00	-1	311	-0.32%
2020/03/09	0	0.00	1	60.20	57.50	-1	300	-0.33%
2020/03/02	1	62.70	0	0.00	62.50	1	293	0.34%
2020/02/27	0	0.00	1	65.10	64.00	-1	291	-0.34%
2020/02/25	1	66.50	0	0.00	67.20	1	289	0.35%
2020/02/24	1	67.00	0	0.00	67.60	1	290	0.34%
2020/02/20	1	68.00	0	0.00	67.90	1	296	0.34%
2020/02/18	2	68.45	0	0.00	68.30	2	296	0.67%
2020/02/17	0	0.00	1	67.30	68.00	-1	299	-0.33%
2020/02/13	1	67.60	0	0.00	67.30	1	302	0.33%
2020/02/12	1	67.60	0	0.00	68.20	1	306	0.33%
2020/02/10	1	65.70	0	0.00	65.70	1	308	0.32%
2020/02/07	2	66.25	0	0.00	66.20	2	309	0.65%
2020/02/05	0	0.00	4	67.93	67.70	-4	309	-1.29%
2020/02/04	1	65.50	2	66.35	66.00	-1	302	-0.33%
2020/01/30	0	0.00	4	70.38	67.70	-4	287	-1.39%
2020/01/20	1	75.20	0	0.00	74.70	1	277	0.36%
2020/01/13	1	74.70	0	0.00	74.70	1	300	0.33%
2020/01/09	1	74.80	0	0.00	74.70	1	299	0.33%
2020/01/08	1	75.20	0	0.00	75.20	1	297	0.34%
2020/01/07	1	76.30	0	0.00	75.80	1	296	0.34%
2020/01/06	0	0.00	1	77.20	77.00	-1	298	-0.34%
2020/01/03	1	76.60	1	76.30	76.10	0	297	0.00%
2020/01/02	1	76.70	0	0.00	77.10	1	293	0.34%
2019/12/30	0	0.00	17	78.56	78.40	-17	292	-5.80%
2019/12/27	0	0.00	0.1	78.50	78.40	-0.1	291	-0.02%
2019/12/26	10	78.60	0	0.00	78.00	10	298	3.36%
2019/12/25	8	79.02	0	0.00	79.00	8	296	2.71%
2019/12/24	3	75.63	0.1	75.60	75.60	3	263	1.12%
2019/12/23	0.1	75.50	2	75.40	75.40	-1.9	264	-0.73%
2019/12/20	0	0.00	1	75.10	74.90	-1	268	-0.37%
2019/12/19	0	0.00	1	75.40	74.60	-1	271	-0.37%
2019/12/18	0	0.00	1	74.80	74.90	-1	276	-0.36%
2019/12/13	1	73.30	0	0.00	73.40	1	309	0.32%
2019/12/03	1	71.90	0	0.00	72.40	1	365	0.27%
2019/12/02	1	72.10	2	72.55	72.30	-1	365	-0.27%
2019/11/29	1	74.60	0	0.00	74.10	1	368	0.27%
2019/11/27	0	0.00	1	75.00	74.90	-1	376	-0.27%
2019/11/26	0	0.00	1	74.80	75.00	-1	379	-0.26%
2019/11/21	1	72.90	0	0.00	73.10	1	395	0.25%
2019/11/20	0	0.00	1	74.00	74.00	-1	398	-0.25%
2019/11/18	0	0.00	11	76.05	75.80	-11	403	-2.72%
2019/11/15	7	76.50	1	76.30	76.30	6	406	1.48%
2019/11/14	0	0.00	46	76.94	77.10	-46	407	-11.29%
2019/11/13	53	77.45	0	0.00	77.50	53	417	12.70%
2019/11/08	0	0.00	2	78.50	78.20	-2	413	-0.48%
2019/11/06	0	0.00	2	81.50	80.00	-2	416	-0.48%
2019/11/04	1	79.70	0.2	79.90	79.70	0.9	420	0.20%
2019/11/01	0.1	80.50	0	0.00	80.40	0.1	424	0.02%
2019/10/31	2	81.45	3	81.60	80.50	-1	434	-0.23%
2019/10/29	0.1	81.60	0	0.00	81.50	0.1	448	0.02%
2019/10/28	0	0.00	14	82.22	82.40	-14	451	-3.10%
2019/10/24	14	83.07	6	82.88	82.80	8	458	1.75%
2019/10/21	0	0.00	1	80.60	80.80	-1	456	-0.22%
2019/10/18	0	0.00	1	79.60	79.60	-1	459	-0.22%
2019/10/14	0	0.00	3	79.03	78.90	-3	488	-0.61%
2019/10/09	1	79.20	0	0.00	79.20	1	489	0.20%
2019/10/07	0	0.00	1	80.40	80.30	-1	492	-0.20%
2019/10/04	1	80.30	0	0.00	80.60	1	493	0.20%
2019/10/03	1	81.70	0	0.00	81.50	1	494	0.20%
2019/10/02	3	82.33	4	81.90	82.30	-1	502	-0.20%
2019/10/01	8	80.80	0	0.00	81.10	8	506	1.58%
2019/09/27	4	79.40	0	0.00	79.40	4	514	0.78%
2019/09/25	1	79.90	0	0.00	80.00	1	575	0.17%
2019/09/23	0	0.00	8	82.39	82.30	-8	583	-1.37%
2019/09/20	2	85.20	0	0.00	83.80	2	583	0.34%
2019/09/19	2	82.40	6	84.50	84.50	-4	574	-0.70%
2019/09/12	3	83.70	2	83.60	82.80	1	555	0.18%
2019/09/11	2	83.10	2	83.10	83.00	0	553	0.00%
2019/09/10	1	81.20	0	0.00	82.20	1	557	0.18%
2019/09/09	7	83.00	5	82.56	82.60	2	552	0.36%
2019/09/03	0	0.00	3	80.17	79.80	-3	564	-0.53%
2019/09/02	0	0.00	3	79.10	79.40	-3	560	-0.54%
2019/08/30	0	0.00	5	79.68	78.60	-5	557	-0.90%
2019/08/29	0	0.00	3	78.13	78.10	-3	553	-0.54%
2019/08/28	1	78.90	3	77.77	77.60	-2	552	-0.36%
2019/08/27	15	78.41	0	0.00	78.30	15	545	2.75%
2019/08/26	0	0.00	4	76.50	76.60	-4	540	-0.74%
2019/08/22	2	77.30	7	76.83	76.70	-5	536	-0.93%
2019/08/21	1	77.20	3	76.73	77.10	-2	534	-0.37%
2019/08/20	6	76.05	3	76.10	75.90	3	537	0.56%
2019/08/19	3	75.43	1	75.50	75.60	2	536	0.37%
2019/08/16	1	74.10	0	0.00	74.50	1	545	0.18%
2019/08/15	3	71.30	0	0.00	72.30	3	536	0.56%
2019/08/12	0	0.00	7	73.37	73.30	-7	546	-1.28%
2019/08/08	21	72.62	0	0.00	72.50	21	547	3.84%
2019/08/07	0	0.00	3	71.60	70.80	-3	552	-0.54%
2019/07/26	0	0.00	4	75.73	75.60	-4	664	-0.60%
2019/07/25	3	77.33	4	77.23	77.50	-1	659	-0.15%
2019/07/24	5	79.00	5	79.56	78.30	0	656	0.00%
2019/07/23	7	78.09	1	77.60	79.00	6	651	0.92%
2019/07/22	0	0.00	9	77.49	77.20	-9	650	-1.38%
2019/07/19	1	77.50	3	77.30	78.00	-2	651	-0.31%
2019/07/18	0	0.00	2	77.45	77.00	-2	654	-0.31%
2019/07/17	0	0.00	2	81.25	79.50	-2	658	-0.30%
2019/07/16	3	80.30	0	0.00	80.60	3	651	0.46%
2019/07/15	0	0.00	1	80.40	80.00	-1	647	-0.15%
2019/07/12	8	80.16	0	0.00	80.50	8	666	1.20%
2019/07/11	1	79.90	0	0.00	79.90	1	676	0.15%
2019/07/08	0	0.00	3	81.43	81.30	-3	715	-0.42%
2019/07/05	3	84.40	0.1	84.20	84.20	2.9	719	0.40%
2019/07/03	5	84.80	6	84.62	83.10	-1	735	-0.14%
2019/07/02	0	0.00	1	83.10	82.20	-1	707	-0.14%
2019/06/26	1	76.10	0	0.00	75.60	1	699	0.14%
2019/06/25	8	77.40	2	76.19	75.80	6	717	0.83%
2019/06/21	0	78.00	1	78.00	77.90	-1	725	-0.13%
2019/06/19	0	0.00	8	76.38	75.70	-8	729	-1.10%
2019/06/18	0	0.00	5	76.86	76.10	-5	733	-0.68%
2019/06/14	0	0.00	1	74.60	75.20	-1	759	-0.13%
2019/06/12	0	0.00	2	75.70	75.10	-2	801	-0.25%
2019/06/10	1	71.80	0	0.00	71.50	1	789	0.13%
2019/06/06	0	0.00	1	71.40	71.40	-1	796	-0.13%
2019/06/03	1	71.50	0	0.00	72.30	1	843	0.12%
2019/05/29	0	0.00	1	71.80	72.30	-1	875	-0.11%
2019/05/27	1	71.50	0	0.00	71.50	1	906	0.11%
2019/05/23	1	69.70	0	0.00	70.10	1	929	0.11%
2019/05/21	2	72.65	0	0.00	72.90	2	1,016	0.20%
2019/05/20	2	72.25	8	71.13	71.80	-6	1,045	-0.57%
2019/05/17	0	0.00	5.9	73.08	72.90	-5.9	1,080	-0.54%
2019/05/15	11	75.43	0	0.00	75.60	11	1,296	0.85%
2019/05/14	5	72.98	0	0.00	73.40	5	1,299	0.38%
2019/05/10	16	75.22	4	75.13	74.70	12	1,306	0.92%
2019/05/09	25	75.24	131	75.64	74.30	-106	1,301	-8.15%	大賣/鉅額交易
2019/05/08	5	81.78	6	81.83	82.10	-1	1,241	-0.08%
2019/05/07	23	84.31	14	84.65	84.00	9	1,249	0.72%
2019/05/06	0	0.00	38	85.11	85.00	-38	1,247	-3.05%
2019/05/03	0	0.00	1	88.00	87.80	-1	1,243	-0.08%
2019/05/02	7	86.86	0	0.00	87.40	7	1,244	0.56%
2019/04/29	0	0.00	75	85.54	85.20	-75	1,258	-5.96%
2019/04/25	10	87.78	0	0.00	87.60	10	1,282	0.78%
2019/04/24	3	88.13	0	0.00	88.20	3	1,370	0.22%
2019/04/23	5	87.50	0	0.00	87.90	5	1,388	0.36%
2019/04/22	0	0.00	1	89.80	89.00	-1	1,392	-0.07%
2019/04/19	6	88.97	0	0.00	89.60	6	1,410	0.43%
2019/04/18	10	90.35	0	0.00	88.40	10	1,434	0.70%
2019/04/17	21	89.02	0	0.00	89.90	21	1,477	1.42%
2019/04/16	3	88.63	0	0.00	88.10	3	1,480	0.20%
2019/04/15	0	0.00	3	89.03	88.80	-3	1,474	-0.20%
2019/04/12	4	89.88	13	89.60	89.40	-9	1,481	-0.61%
2019/04/11	2	91.85	15	91.94	91.10	-13	1,476	-0.88%
2019/04/10	22	94.13	1.3	94.39	92.70	20.7	1,471	1.40%
2019/04/09	9	92.79	22	92.31	92.40	-13	1,445	-0.90%
2019/04/08	0	0.00	15	92.77	92.90	-15	1,453	-1.03%
2019/04/03	20	92.13	2	91.70	92.30	18	1,456	1.24%
2019/03/29	1	92.00	0	0.00	90.70	1	1,500	0.07%
2019/03/28	0	0.00	7	90.01	90.00	-7	1,514	-0.46%
2019/03/25	0	0.00	7	92.11	92.00	-7	1,539	-0.45%
2019/03/22	10	94.65	9	94.80	94.70	1	1,605	0.06%
2019/03/21	0	0.00	1	95.50	95.60	-1	1,608	-0.06%
2019/03/20	1	94.60	9	95.40	94.70	-8	1,613	-0.50%
2019/03/19	28	96.20	5	94.96	94.80	23	1,635	1.41%
2019/03/18	2	94.80	27	94.68	94.80	-25	1,613	-1.55%
2019/03/15	16	98.88	3	98.23	97.50	13	1,592	0.82%
2019/03/14	9	97.77	0	0.00	97.10	9	1,582	0.57%
2019/03/13	0	0.00	4	96.65	96.50	-4	1,591	-0.25%
2019/03/12	0	0.00	36	97.64	96.90	-36	1,604	-2.24%
2019/03/11	43	97.53	6	97.20	97.30	37	1,622	2.28%
2019/03/08	2	96.45	2	96.29	95.70	0	1,659	0.00%
2019/03/07	11	99.68	19	98.33	98.10	-8	1,646	-0.49%
2019/03/06	3	100.17	1	100.00	99.90	2	1,669	0.12%
2019/03/05	1	99.60	4	99.68	99.30	-3	1,677	-0.18%
2019/03/04	4	100.50	0	0.00	100.50	4	1,698	0.24%
2019/02/27	13	100.82	0	0.00	100.00	13	1,702	0.76%
2019/02/26	10	99.90	6	99.00	98.50	4	1,713	0.23%
2019/02/25	6	101.00	2	100.75	99.10	4	1,708	0.23%
2019/02/22	28	100.95	10	100.00	100.00	18	1,705	1.06%
2019/02/21	5	101.10	25	100.00	101.00	-20	1,773	-1.13%
2019/02/20	33	102.59	48.1	104.01	102.00	-15.1	1,808	-0.83%
2019/02/19	39	103.96	1	105.00	105.00	38	1,750	2.17%
2019/02/18	16.1	103.16	17	103.88	103.50	-0.9	1,734	-0.05%
2019/02/15	9	102.61	95	102.74	103.00	-86	1,711	-5.03%
2019/02/14	140	104.12	41	102.77	104.50	99	1,682	5.88%	大買/
2019/02/13	1	95.10	16	95.27	95.10	-15	1,523	-0.98%
2019/02/12	38.1	96.11	27	96.44	95.90	11.1	1,523	0.73%
2019/02/11	96	95.83	1	95.20	96.50	95	1,537	6.18%
2019/01/30	3	95.07	14	94.41	94.00	-11	1,549	-0.71%
2019/01/29	2	94.00	72	93.95	93.80	-70	1,571	-4.45%
2019/01/28	50	94.11	0	0.00	93.80	50	1,574	3.18%
2019/01/25	0	0.00	1	92.60	92.60	-1	1,635	-0.06%
2019/01/24	0	0.00	5	91.68	92.00	-5	1,678	-0.30%
2019/01/22	5	92.04	0	0.00	91.50	5	1,787	0.28%
2019/01/21	4	91.98	7	92.13	92.40	-3	1,830	-0.16%
2019/01/18	3	92.87	3	93.47	93.70	0	1,869	0.00%
2019/01/17	3	93.20	89	92.80	92.40	-86	1,927	-4.46%
2019/01/16	92	96.24	11	95.74	94.10	81	1,953	4.15%
2019/01/15	36	94.24	7	93.49	93.50	29	1,865	1.55%
2019/01/14	1	93.20	9	93.46	92.20	-8	1,851	-0.43%
2019/01/11	12	92.53	12	93.55	92.00	0	1,848	0.00%
2019/01/10	22	92.73	45.3	92.28	93.20	-23.3	1,832	-1.27%
2019/01/09	52	90.21	1	91.90	92.90	51	1,817	2.81%
2019/01/08	1	86.70	0	0.00	86.40	1	1,763	0.06%
2019/01/04	7	85.03	8	85.25	84.50	-1	1,775	-0.06%
2019/01/03	0	0.00	1	88.80	87.60	-1	1,791	-0.06%
2018/12/28	0	0.00	3	91.10	91.50	-3	1,796	-0.17%
2018/12/27	1	91.60	5	92.10	90.60	-4	1,812	-0.22%
2018/12/26	0	0.00	15.5	92.63	89.60	-15.5	1,801	-0.86%
2018/12/25	35	91.79	32	89.55	92.10	3	1,794	0.17%
2018/12/24	24	91.73	12	91.43	91.30	12	1,805	0.66%
2018/12/22	13	88.35	20	88.55	88.00	-7	1,788	-0.39%
2018/12/21	37	89.18	31	88.05	89.60	6	1,818	0.33%
2018/12/20	1	88.50	5	87.00	87.90	-4	1,835	-0.22%
2018/12/19	0	0.00	16	90.01	88.50	-16	1,835	-0.87%
2018/12/18	27	91.48	73	91.11	89.50	-46	1,885	-2.44%
2018/12/17	89	95.08	6	95.13	92.20	83	1,868	4.44%
2018/12/14	12	91.08	2	90.70	90.60	10	1,798	0.56%
2018/12/13	1	90.50	4	90.13	90.50	-3	1,793	-0.17%
2018/12/12	37	90.04	2	90.00	89.60	35	1,792	1.95%
2018/12/10	0	0.00	6	86.45	85.30	-6	1,805	-0.33%
2018/12/07	0	0.00	6	88.62	88.60	-6	1,810	-0.33%
2018/12/06	0	0.00	8	87.08	87.00	-8	1,817	-0.44%
2018/12/05	1	91.70	48	91.89	90.90	-47	1,817	-2.59%
2018/12/04	35	95.97	79	94.78	94.00	-44	1,855	-2.37%
2018/12/03	59	95.29	20	94.50	95.70	39	1,848	2.11%
2018/11/30	25	92.11	25	91.55	91.80	0	1,816	0.00%
2018/11/29	56	93.92	0	0.00	91.30	56	1,835	3.05%
2018/11/28	0	0.00	63	91.24	91.10	-63	1,814	-3.47%
2018/11/27	52	91.74	11	90.37	92.20	41	1,829	2.24%
2018/11/26	32	90.33	12	88.63	90.20	20	1,809	1.11%
2018/11/23	2	90.55	3	89.23	88.60	-1	1,799	-0.06%
2018/11/22	0	0.00	24	89.50	88.60	-24	1,786	-1.34%
2018/11/21	3	90.50	27	89.76	89.80	-24	1,788	-1.34%
2018/11/20	42	91.88	82	91.71	90.10	-40	1,795	-2.23%
2018/11/19	121	89.38	0	0.00	90.00	121	1,799	6.72%	大買/鉅額交易
2018/11/16	1	84.40	45	84.58	83.80	-44	1,761	-2.50%
2018/11/15	0	0.00	3	85.83	84.40	-3	1,757	-0.17%
2018/11/14	1	85.30	0	0.00	85.00	1	1,745	0.06%
2018/11/13	2	85.80	3	85.87	85.80	-1	1,734	-0.06%
2018/11/12	0	0.00	3	90.70	90.20	-3	1,714	-0.18%
2018/11/09	6	89.83	12	89.58	89.80	-6	1,720	-0.35%
2018/11/08	3	94.37	8	93.76	91.00	-5	1,728	-0.29%
2018/11/07	0	94.00	4	92.43	93.80	-4	1,714	-0.23%
2018/11/06	2	93.95	13	92.86	90.50	-11	1,722	-0.64%
2018/11/05	2	95.15	2	95.50	95.00	0	1,694	0.00%
2018/11/02	30	98.18	5	97.82	95.60	25	1,687	1.48%
2018/11/01	5	96.28	9	96.14	95.00	-4	1,658	-0.24%
2018/10/31	50	93.70	6	94.23	95.80	44	1,621	2.71%
2018/10/30	0	0.00	1	89.40	89.40	-1	1,533	-0.07%
2018/10/29	4	88.83	4	89.15	89.50	0	1,544	0.00%
2018/10/26	4	88.23	22	86.53	87.00	-18	1,537	-1.17%
2018/10/25	14	86.76	5	86.36	86.20	9	1,504	0.60%
2018/10/24	16	85.35	5	85.38	85.40	11	1,453	0.76%
2018/10/17	0	0.00	1	84.10	82.80	-1	1,455	-0.07%
2018/10/16	0	0.00	1	83.80	82.50	-1	1,493	-0.07%
2018/10/15	0	0.00	1	81.60	81.90	-1	1,547	-0.06%
2018/10/12	1	78.50	1	79.10	79.10	0	1,568	0.00%
2018/10/11	1	76.60	1	77.30	76.60	0	1,578	0.00%
2018/10/09	1	84.40	2	84.50	85.00	-1	1,593	-0.06%
2018/10/08	5	86.72	2	85.90	85.60	3	1,599	0.19%
2018/10/05	0	0.00	51	84.49	84.50	-51	1,616	-3.15%
2018/10/04	6	88.28	0	0.00	88.70	6	1,616	0.37%
2018/10/03	1	89.80	13	88.85	87.90	-12	1,632	-0.73%
2018/10/01	4	86.65	0	0.00	89.50	4	1,613	0.25%
2018/09/28	2	86.35	44	86.33	86.50	-42	1,621	-2.59%
2018/09/27	1	89.40	1	90.40	89.50	0	1,609	0.00%
2018/09/26	0	0.00	10	89.64	88.50	-10	1,634	-0.61%
2018/09/25	8	88.70	0	0.00	89.70	8	1,718	0.47%
2018/09/21	3	85.33	30	84.68	85.30	-27	1,704	-1.58%
2018/09/20	1	85.10	1	85.60	84.30	0	1,719	0.00%
2018/09/19	1	86.50	0	0.00	85.80	1	1,723	0.06%
2018/09/18	0	0.00	1	85.50	85.50	-1	1,736	-0.06%
2018/09/17	0	0.00	1	87.80	88.30	-1	1,750	-0.06%
2018/09/13	5	82.60	1	81.70	80.70	4	1,730	0.23%
2018/09/11	6	80.65	0	0.00	79.60	6	1,775	0.34%
2018/09/10	8	79.30	8	78.78	78.50	0	1,791	0.00%
2018/09/07	0	0.00	1	88.00	87.20	-1	1,808	-0.06%
2018/09/06	3	89.50	3	89.10	91.00	0	1,824	0.00%
2018/09/05	1	90.40	1	90.90	90.40	0	1,967	0.00%
2018/09/03	0	0.00	1	88.50	88.20	-1	2,224	-0.04%
2018/08/31	1	94.20	0	0.00	94.30	1	2,239	0.04%
2018/08/27	8	94.68	2	94.65	96.00	6	2,439	0.25%
2018/08/24	37	94.64	31	92.97	94.70	6	2,431	0.25%
2018/08/23	1	100.00	12	100.00	99.70	-11	2,420	-0.45%
2018/08/22	1	102.00	0	0.00	102.50	1	2,534	0.04%
2018/08/15	1	101.50	8	101.56	102.50	-7	2,676	-0.26%
2018/08/14	18	103.22	0	0.00	104.00	18	2,732	0.66%
2018/08/13	3	101.83	14	98.91	100.50	-11	2,780	-0.40%
2018/08/08	15	112.40	12	111.13	110.00	3	2,781	0.11%
2018/08/07	0	0.00	3	110.50	109.00	-3	2,754	-0.11%
2018/08/06	5	110.00	0	0.00	109.50	5	2,793	0.18%
2018/08/03	6	112.50	14	112.46	110.50	-8	2,821	-0.28%
2018/08/02	7	111.86	7	110.79	109.00	0	2,837	0.00%
2018/08/01	9	109.11	0	0.00	108.00	9	2,874	0.31%
2018/07/31	2	107.00	0	0.00	107.00	2	2,959	0.07%
2018/07/30	0	0.00	4	105.00	104.50	-4	2,977	-0.13%
2018/07/26	1	109.00	0	0.00	107.50	1	3,048	0.03%
2018/07/25	3	107.00	1	107.50	107.50	2	3,078	0.06%
2018/07/24	12	105.67	2	106.50	107.50	10	3,111	0.32%
2018/07/23	12	103.29	18	103.56	104.00	-6	3,182	-0.19%
2018/07/20	5	107.40	5	108.10	109.50	0	3,193	0.00%
2018/07/19	0	0.00	9	109.67	108.50	-9	3,176	-0.28%
2018/07/18	6	115.42	1	114.00	114.00	5	3,244	0.15%
2018/07/17	1	116.00	20	114.25	113.50	-19	3,281	-0.58%
2018/07/16	0	0.00	19	118.61	117.50	-19	3,259	-0.58%
2018/07/13	21	122.57	0	0.00	120.50	21	3,268	0.64%
2018/07/12	0	0.00	1	117.50	120.00	-1	3,269	-0.03%
2018/07/11	1	116.50	0	0.00	119.00	1	3,316	0.03%
2018/07/09	3	116.50	0	0.00	117.00	3	3,424	0.09%
2018/07/06	5	117.50	10	116.75	117.00	-5	3,444	-0.15%
2018/07/05	0	0.00	7	120.14	117.00	-7	3,484	-0.20%
2018/07/04	4	125.50	42	123.95	120.50	-38	3,534	-1.08%
2018/07/03	26	132.79	56	133.14	130.50	-30	3,608	-0.83%
2018/07/02	41	126.89	7	125.08	128.50	34	3,570	0.95%
2018/06/29	1	126.52	1	127.50	127.00	0	3,562	0.00%
2018/06/28	12	123.58	8	121.50	124.00	4	3,578	0.11%
2018/06/27	10	126.65	5	125.20	122.50	5	3,615	0.14%
2018/06/26	18	122.22	3	125.00	125.50	15	3,670	0.41%
2018/06/25	2	121.50	0	0.00	122.00	2	3,681	0.05%
2018/06/20	9	124.67	0	0.00	122.50	9	3,818	0.24%
2018/06/19	9	131.94	23	131.43	129.00	-14	3,823	-0.37%
2018/06/15	23	134.39	17	132.94	132.00	6	3,884	0.15%
2018/06/14	18	131.97	36	129.79	131.50	-18	3,851	-0.47%
2018/06/13	68	133.79	179	137.45	130.50	-111	3,903	-2.84%	大賣/鉅額交易
2018/06/12	216	135.52	95	135.14	138.00	121	3,818	3.17%	大買/鉅額交易
2018/06/11	2	128.00	3	126.33	125.50	-1	3,645	-0.03%
2018/06/08	8	125.50	9	127.00	125.50	-1	3,762	-0.03%
2018/06/07	20	128.08	18	128.00	126.50	2	3,815	0.05%
2018/06/06	1	121.00	2	123.00	122.00	-1	3,887	-0.03%
2018/06/05	21	125.52	2	122.50	121.50	19	4,368	0.43%
2018/06/04	17	122.47	10	121.20	123.00	7	4,390	0.16%
2018/06/01	0	0.00	22	121.43	120.50	-22	4,457	-0.49%
2018/05/31	13	123.54	29	122.07	119.50	-16	4,568	-0.35%
2018/05/30	40	123.10	18	122.61	122.00	22	4,671	0.47%
2018/05/29	0	0.00	1	118.00	117.00	-1	4,642	-0.02%
2018/05/28	5	119.80	5	118.70	119.50	0	4,844	0.00%
2018/05/25	1	117.00	0	0.00	116.50	1	4,953	0.02%
2018/05/24	7	119.93	2	120.75	119.50	5	5,083	0.10%
2018/05/23	0	0.00	15	125.70	124.00	-15	5,402	-0.28%
2018/05/22	55	126.51	59	126.90	127.50	-4	5,645	-0.07%
2018/05/21	37	123.97	10	122.06	126.00	27	5,668	0.48%
2018/05/18	2	118.50	3	119.33	118.00	-1	5,658	-0.02%
2018/05/17	3	120.33	2	122.75	119.50	1	5,747	0.02%
2018/05/16	5	124.20	4	125.75	121.50	1	5,895	0.02%
2018/05/15	2	124.49	2	124.25	124.00	0	6,032	0.00%
2018/05/14	6	123.58	6	124.33	125.50	0	6,164	0.00%
2018/05/11	2	124.50	4	124.88	123.00	-2	6,307	-0.03%
2018/05/10	8	124.50	12	124.33	125.00	-4	6,406	-0.06%
2018/05/09	4	124.25	9	124.61	121.00	-5	6,491	-0.08%
2018/05/08	16.1	124.12	15	122.47	123.00	1.1	6,653	0.02%
2018/05/07	5	117.90	5	117.60	118.50	0	6,650	0.00%
2018/05/04	14	116.68	15	115.63	117.50	-1	6,757	-0.01%
2018/05/03	4	114.50	4	115.00	114.50	0	6,756	0.00%
2018/05/02	8	118.50	10	118.25	115.50	-2	6,758	-0.03%
2018/04/30	6	119.42	14	119.18	121.50	-8	6,817	-0.12%
2018/04/27	27	117.07	21	115.07	120.00	6	6,824	0.09%
2018/04/26	15	117.03	27	118.89	112.00	-12	6,738	-0.18%
2018/04/25	8	116.13	15	116.63	118.00	-7	6,695	-0.10%
2018/04/24	1	117.00	12	116.54	117.50	-11	6,687	-0.16%
2018/04/23	2	128.25	4	125.13	124.00	-2	6,636	-0.03%
2018/04/20	1	133.00	1	132.00	131.50	0	6,590	0.00%
2018/04/19	7	133.21	5	132.90	132.50	2	6,577	0.03%
2018/04/18	8	132.00	8	132.31	131.00	0	6,588	0.00%
2018/04/17	4	131.63	14	132.18	130.00	-10	6,611	-0.15%
2018/04/16	22	141.75	8	141.25	137.00	14	6,564	0.21%
2018/04/13	2	136.75	0	0.00	137.00	2	6,500	0.03%
2018/04/12	6.1	136.68	6	136.75	138.50	0.1	6,501	0.00%
2018/04/11	3	136.50	2	140.75	135.50	1	6,490	0.02%
2018/04/10	3	138.33	17	138.38	137.00	-14	6,462	-0.22%
2018/04/09	8	140.63	4	140.63	142.00	4	6,460	0.06%
2018/04/03	12	129.29	2	128.00	133.00	10	6,346	0.16%
2018/04/02	1	125.00	3	126.17	130.00	-2	6,314	-0.03%
2018/03/31	2	128.00	4	126.88	128.00	-2	6,311	-0.03%
2018/03/30	0	0.00	1	124.50	124.50	-1	6,333	-0.02%
2018/03/29	3	129.17	11	128.32	127.50	-8	6,382	-0.13%
2018/03/28	2	137.00	1	135.00	135.00	1	6,338	0.02%
2018/03/27	3	142.17	23	143.43	142.50	-20	6,402	-0.31%
2018/03/26	9	137.44	8	138.50	140.50	1	6,402	0.02%
2018/03/23	10	134.15	16	134.59	136.00	-6	6,412	-0.09%
2018/03/22	2	142.75	1	145.00	139.50	1	6,402	0.02%
2018/03/21	61	148.93	62	148.94	143.00	-1	6,460	-0.02%
2018/03/19	1	143.50	2	143.00	144.50	-1	6,730	-0.01%
2018/03/16	5	142.00	5	141.10	141.00	0	6,717	0.00%
2018/03/15	3	140.83	50	140.99	141.50	-47	6,771	-0.69%
2018/03/14	3	146.83	27	144.41	143.50	-24	6,832	-0.35%
2018/03/13	26	144.27	11	146.18	144.50	15	6,784	0.22%
2018/03/12	28	146.46	35	146.61	146.50	-7	6,742	-0.10%
2018/03/09	123	146.84	71	146.20	143.50	52	6,640	0.78%	大買/
2018/03/08	4	139.38	4	138.88	137.50	0	6,234	0.00%
2018/03/07	2	138.75	1	139.50	138.50	1	6,250	0.02%
2018/03/06	13	138.19	13	139.54	142.00	0	6,196	0.00%
2018/03/05	179	143.45	176	138.52	134.00	3	6,149	0.05%	大買/大賣/
2018/03/02	10	137.65	35	138.74	139.00	-25	6,107	-0.41%
2018/03/01	53	139.02	306	136.57	141.00	-253	6,126	-4.13%	大賣/鉅額交易
2018/02/27	3	137.00	7	132.57	132.00	-4	5,939	-0.07%
2018/02/26	2	137.50	62	138.21	139.00	-60	5,853	-1.03%
2018/02/23	338	140.32	297	142.28	134.50	41	5,751	0.71%	大買/大賣/
2018/02/22	111	131.60	66	133.11	133.50	45	5,453	0.83%	大買/
2018/02/21	52	120.57	51	123.50	123.00	1	5,209	0.02%
2018/02/12	6	114.58	6	114.75	114.00	0	5,176	0.00%
2018/02/09	14	109.25	2	109.50	112.00	12	5,229	0.23%
2018/02/08	16	122.94	6	123.42	115.50	10	5,177	0.19%
2018/02/07	10	122.75	7	123.41	120.50	3	5,147	0.06%
2018/02/06	53	119.25	232	117.10	116.50	-179	5,027	-3.56%	大賣/鉅額交易
2018/02/05	216	128.87	36	128.29	129.00	180	4,909	3.67%	大買/鉅額交易
2018/02/02	93	127.41	4	126.63	127.50	89	4,771	1.87%
2018/02/01	10	125.95	21	126.64	124.00	-11	4,710	-0.23%
2018/01/31	29	123.93	20	124.35	125.00	9	4,677	0.19%
2018/01/30	3	119.33	6	119.33	120.00	-3	4,472	-0.07%
2018/01/29	9	116.72	7	115.36	120.50	2	4,441	0.05%
2018/01/26	13	109.88	1	107.00	111.00	12	4,417	0.27%
2018/01/25	2	106.50	0	0.00	106.00	2	4,400	0.05%
2018/01/24	11	104.00	11	104.95	105.50	0	4,430	0.00%
2018/01/23	3	112.50	5	111.60	108.00	-2	4,410	-0.05%
2018/01/19	1	112.50	0	0.00	114.50	1	4,615	0.02%
2018/01/18	1	115.50	1	112.50	113.00	0	4,679	0.00%
2018/01/17	0	0.00	3	115.00	113.50	-3	4,715	-0.06%
2018/01/15	3	111.50	2	111.75	111.50	1	4,921	0.02%
2018/01/12	1	114.50	1	115.00	113.00	0	5,153	0.00%
2018/01/10	1	112.00	0	0.00	112.00	1	5,411	0.02%
2018/01/09	2	112.50	5	112.00	112.00	-3	5,522	-0.05%
2018/01/08	0	0.00	2	116.00	114.50	-2	5,564	-0.04%
2018/01/05	3	117.00	0	0.00	116.00	3	5,632	0.05%
2018/01/04	1	120.00	2	117.50	118.50	-1	5,749	-0.02%
2018/01/03	104	120.00	1	119.00	119.00	103	5,902	1.75%	大買/鉅額交易
2018/01/02	0	0.00	1	116.00	117.50	-1	6,020	-0.02%