臻鼎-KY (4958)-凱基-復興券商分點個股進出

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

臻鼎-KY

(4958)

可現股當沖

股價
112.0
漲跌
▼0.5
漲幅
-0.44%
成交量
10,718張
產業
上市電子零組件類股
1004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

臻鼎-KY (4958)籌碼相關－凱基-復興券商分點個股進出

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

凱基-復興券商分點個股進出
凱基-復興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
2023/11/30	11	103.00	2	103.50	103.50	9	2,673	0.34%
2023/11/29	0	0.00	1	104.50	104.50	-1	2,624	-0.04%
2023/11/28	0	0.00	1	104.00	104.50	-1	2,598	-0.04%
2023/11/27	0	0.00	0.1	105.50	103.00	-0.1	2,618	0.00%
2023/11/21	0	0.00	0.1	104.00	104.00	-0.1	2,510	0.00%
2023/11/20	0.5	102.00	0	0.00	102.00	0.5	2,472	0.02%
2023/11/15	0	0.00	1	104.00	103.50	-1	2,408	-0.04%
2023/11/14	0	0.00	1	103.00	102.50	-1	2,398	-0.04%
2023/11/06	1	102.50	3	101.33	102.50	-2	2,661	-0.08%
2023/11/02	0	0.00	2	98.80	101.00	-2	2,615	-0.08%
2023/10/31	0	0.00	1	97.20	97.50	-1	2,552	-0.04%
2023/10/26	4	95.95	0	0.00	95.90	4	2,636	0.15%
2023/10/23	3	95.27	0	0.00	95.20	3	2,581	0.12%
2023/10/19	1	98.60	0	0.00	98.50	1	2,609	0.04%
2023/10/13	4	101.38	0	0.00	101.50	4	2,681	0.15%
2023/10/11	0	0.00	5	100.50	100.50	-5	2,690	-0.19%
2023/10/06	1	98.10	0	0.00	98.50	1	2,681	0.04%
2023/10/03	1	98.60	0	0.00	98.40	1	2,670	0.04%
2023/09/26	7	98.54	0	0.00	98.30	7	2,719	0.26%
2023/09/25	0	0.00	4	99.35	99.50	-4	2,717	-0.15%
2023/09/19	1	103.00	1	102.50	102.50	0	2,733	0.00%
2023/09/15	0	0.00	6	100.08	102.50	-6	2,788	-0.22%
2023/09/13	2	98.80	0	0.00	98.80	2	2,812	0.07%
2023/09/12	1	98.60	0	0.00	98.60	1	2,858	0.03%
2023/09/06	1	98.00	0	0.00	99.00	1	2,849	0.04%
2023/09/05	2	96.80	0	0.00	97.30	2	2,830	0.07%
2023/08/25	0.2	95.30	0	0.00	95.10	0.2	3,042	0.01%
2023/08/23	1.3	95.45	5	95.30	95.30	-3.7	3,101	-0.12%
2023/08/17	2	95.90	0	0.00	96.30	2	3,194	0.06%
2023/08/16	2.2	96.30	0	0.00	96.30	2.2	3,200	0.07%
2023/08/15	0.3	95.20	0	0.00	95.30	0.3	3,206	0.01%
2023/08/11	1	96.20	5	96.20	96.00	-4	3,207	-0.12%
2023/08/10	4	99.38	42	97.17	98.50	-38	3,205	-1.19%
2023/08/08	1	105.50	0	0.00	105.50	1	3,063	0.03%
2023/08/02	4	105.50	0	0.00	104.50	4	3,288	0.12%
2023/08/01	2	105.50	1	106.50	106.50	1	3,289	0.03%
2023/07/31	1	106.50	0	0.00	105.00	1	3,257	0.03%
2023/07/27	2	105.00	0	0.00	105.00	2	3,242	0.06%
2023/07/25	1	106.00	0	0.00	106.50	1	3,276	0.03%
2023/07/21	0	0.00	2	105.25	104.50	-2	3,306	-0.06%
2023/07/19	1	107.00	0	0.00	105.00	1	3,340	0.03%
2023/07/17	0	0.00	10	106.00	107.00	-10	3,287	-0.30%
2023/07/13	1	105.50	0	0.00	105.00	1	3,280	0.03%
2023/07/12	2	105.00	0	0.00	105.50	2	3,284	0.06%
2023/07/11	2	105.50	0	0.00	105.50	2	3,306	0.06%
2023/07/06	0	0.00	1	105.00	105.00	-1	3,375	-0.03%
2023/07/05	1	107.00	0	0.00	106.50	1	3,380	0.03%
2023/07/04	12	105.50	0	0.00	106.00	12	3,379	0.36%
2023/07/03	0	0.00	56	105.50	105.50	-56	3,398	-1.65%
2023/06/29	1	104.50	0	0.00	104.50	1	3,496	0.03%
2023/06/28	1	106.00	1	105.50	105.50	0	3,482	0.00%
2023/06/16	2	107.50	0	0.00	107.00	2	3,498	0.06%
2023/06/14	0	0.00	10	109.00	108.00	-10	3,531	-0.28%
2023/06/07	10	108.50	0	0.00	109.50	10	3,974	0.25%
2023/06/05	2	108.75	0	0.00	108.50	2	4,089	0.05%
2023/06/02	0.1	114.50	3	115.00	114.50	-2.9	4,132	-0.07%
2023/05/31	1	116.00	3	115.50	116.00	-2	4,098	-0.05%
2023/05/25	200	114.29	0	0.00	113.50	200	4,071	4.91%	大買/鉅額交易
2023/05/19	0	0.00	6	112.25	113.00	-6	3,976	-0.15%
2023/05/18	0	0.00	0.1	109.50	110.00	-0.1	3,958	0.00%
2023/05/16	0.1	107.50	0	0.00	107.50	0.1	3,892	0.00%
2023/05/15	1	105.00	0	0.00	105.00	1	3,863	0.03%
2023/05/11	3	106.50	0	0.00	106.00	3	3,814	0.08%
2023/05/03	1	112.50	0	0.00	112.50	1	3,683	0.03%
2023/04/28	1	113.00	0	0.00	111.50	1	3,754	0.03%
2023/04/25	552	110.18	0	0.00	109.00	552	3,660	15.08%	大買/鉅額交易
2023/04/24	772	110.65	0	0.00	110.50	772	3,622	21.31%	大買/鉅額交易
2023/04/12	1	113.50	0	0.00	113.50	1	3,704	0.03%
2023/04/11	0	0.00	1	113.50	113.50	-1	3,728	-0.03%
2023/03/30	0	0.00	0.1	113.00	114.00	-0.1	3,805	0.00%
2023/03/29	0	0.00	1.5	112.00	112.00	-1.5	3,928	-0.04%
2023/03/22	5	109.00	1	110.00	110.00	4	4,349	0.09%
2023/03/20	2	107.75	0	0.00	107.50	2	4,332	0.05%
2023/03/17	3	107.50	0	0.00	109.00	3	4,364	0.07%
2023/03/15	10	107.60	0	0.00	107.50	10	4,430	0.23%
2023/03/14	5	109.50	0	0.00	108.50	5	4,464	0.11%
2023/03/07	3	117.50	2	118.00	117.50	1	4,285	0.02%
2023/03/03	0	0.00	4	116.00	114.50	-4	4,178	-0.10%
2023/02/23	4	112.50	2	114.00	114.00	2	4,128	0.05%
2023/02/22	0	0.00	5	114.80	114.50	-5	4,141	-0.12%
2023/02/21	0	0.00	0.4	114.50	115.00	-0.4	4,146	-0.01%
2023/02/20	0	0.00	2	115.00	114.50	-2	4,260	-0.05%
2023/02/07	1	112.50	0	0.00	112.50	1	4,780	0.02%
2023/02/02	0	0.00	1.5	112.33	113.00	-1.5	4,845	-0.03%
2023/02/01	1	112.00	10	112.00	111.50	-9	4,822	-0.19%
2023/01/30	1	109.50	5.8	109.43	109.00	-4.8	4,915	-0.10%
2023/01/17	0	0.00	1.1	106.52	107.00	-1.1	4,888	-0.02%
2023/01/13	0	0.00	0.7	107.00	106.50	-0.7	4,963	-0.01%
2023/01/12	4	106.50	0	0.00	106.50	4	5,021	0.08%
2023/01/11	5	108.00	0	0.00	107.50	5	5,081	0.10%
2023/01/10	3	107.17	0	0.00	108.00	3	5,114	0.06%
2023/01/09	1	106.50	1.3	108.00	107.50	-0.3	5,124	0.00%
2023/01/06	6	104.58	0	0.00	104.50	6	5,115	0.12%
2023/01/05	8	104.06	0	0.00	103.50	8	5,148	0.16%
2023/01/04	3	105.17	0	0.00	104.50	3	5,113	0.06%
2023/01/03	1	106.00	2	106.00	107.00	-1	5,118	-0.02%
2022/12/29	5	104.00	0	0.00	105.00	5	5,117	0.10%
2022/12/28	2	105.00	5	105.00	105.00	-3	5,119	-0.06%
2022/12/22	4	109.00	0	0.00	109.50	4	5,243	0.08%
2022/12/21	1	109.50	0	0.00	109.00	1	5,182	0.02%
2022/12/20	5	109.60	0	0.00	110.00	5	5,046	0.10%
2022/12/16	0	0.00	5	116.00	114.50	-5	4,807	-0.10%
2022/12/15	0	0.00	5	116.50	115.50	-5	4,644	-0.11%
2022/12/13	4	113.25	0	0.00	112.50	4	4,634	0.09%
2022/12/09	5.1	117.00	0	0.00	116.00	5.1	4,598	0.11%
2022/12/08	7	115.14	1	117.50	117.00	6	4,574	0.13%
2022/12/07	1.8	124.29	2	126.73	122.50	-0.3	4,475	-0.01%
2022/12/06	9.3	127.62	14	128.11	127.00	-4.8	4,408	-0.11%
2022/12/05	1	126.00	12	125.54	125.50	-11	4,303	-0.26%
2022/12/02	0	120.50	7	122.57	122.50	-7	4,187	-0.17%
2022/12/01	1	121.50	12	121.00	121.00	-11	4,176	-0.26%
2022/11/29	1	118.50	0	0.00	119.00	1	4,174	0.02%
2022/11/28	0	0.00	0.5	116.50	118.00	-0.5	4,194	-0.01%
2022/11/25	0	0.00	1	118.50	117.50	-1	4,243	-0.02%
2022/11/24	0	0.00	6	119.00	119.00	-6	4,265	-0.14%
2022/11/23	0	0.00	8	118.56	119.50	-8	4,284	-0.19%
2022/11/22	0.5	117.00	0	0.00	118.00	0.5	4,319	0.01%
2022/11/18	0	0.00	3	117.50	118.50	-3	4,318	-0.07%
2022/11/17	3	119.50	0	0.00	119.50	3	4,343	0.07%
2022/11/16	1	120.50	17	120.39	120.00	-16	4,351	-0.37%
2022/11/15	0	0.00	1	119.00	119.00	-1	4,269	-0.02%
2022/11/14	0	0.00	2	118.00	118.00	-2	4,215	-0.05%
2022/11/11	4	115.13	0	0.00	116.00	4	4,172	0.10%
2022/11/10	2.5	113.50	436	113.46	114.50	-433.5	4,094	-10.59%	大賣/鉅額交易
2022/11/09	1	114.00	0	0.00	114.00	1	4,099	0.02%
2022/11/08	2	114.00	0	0.00	113.50	2	4,113	0.05%
2022/11/07	1	115.00	5	112.20	112.50	-4	4,155	-0.10%
2022/11/04	1	112.50	2	112.00	113.00	-1	4,186	-0.02%
2022/11/03	0	0.00	51	110.00	111.50	-51	4,298	-1.19%
2022/11/02	2	110.50	10	110.50	111.00	-8	4,292	-0.19%
2022/11/01	0	0.00	12	107.33	108.00	-12	4,304	-0.28%
2022/10/31	0	0.00	2.3	106.13	106.00	-2.3	4,304	-0.05%
2022/10/28	2	105.00	2	106.00	105.50	0	4,306	0.00%
2022/10/27	5	104.00	4	106.00	105.00	1	4,348	0.02%
2022/10/26	2	102.75	2	103.00	103.50	0	4,320	0.00%
2022/10/24	0	0.00	2.6	106.35	106.50	-2.6	4,280	-0.06%
2022/10/21	2.3	103.59	0	0.00	102.00	2.3	4,273	0.05%
2022/10/20	3	104.50	0	0.00	105.00	3	4,275	0.07%
2022/10/19	4.3	107.50	0	0.00	107.00	4.3	4,239	0.10%
2022/10/17	1	108.00	0	0.00	108.50	1	4,235	0.02%
2022/10/14	5	110.50	12	110.29	111.00	-7	4,355	-0.16%
2022/10/13	0	0.00	2	108.50	106.50	-2	4,489	-0.04%
2022/10/11	2	106.00	3.1	105.50	105.50	-1.1	4,593	-0.02%
2022/10/07	2	109.00	0	0.00	109.00	2	4,666	0.04%
2022/10/06	1	110.50	6	110.67	109.00	-5	4,699	-0.11%
2022/10/05	0	0.00	0.9	107.50	108.00	-0.9	4,686	-0.02%
2022/09/29	0	0.00	1	105.50	105.00	-1	4,635	-0.02%
2022/09/28	1	103.50	2	103.50	103.50	-1	4,619	-0.02%
2022/09/27	6	110.42	5	110.00	110.00	1	4,570	0.02%
2022/09/26	0	0.00	5	111.60	109.00	-5	4,591	-0.11%
2022/09/23	1	113.50	2	114.00	113.50	-1	4,672	-0.02%
2022/09/22	0	0.00	3	113.50	114.00	-3	4,702	-0.06%
2022/09/21	1	114.50	0	0.00	114.50	1	4,797	0.02%
2022/09/15	1	117.00	6	116.92	117.00	-5	4,839	-0.10%
2022/09/14	9	116.06	10	115.65	116.50	-1	4,857	-0.02%
2022/09/08	0	0.00	2	114.00	114.00	-2	4,992	-0.04%
2022/09/07	0	0.00	1	112.50	112.50	-1	5,051	-0.02%
2022/09/06	0	0.00	11	112.05	113.50	-11	5,064	-0.22%
2022/09/02	3.1	110.97	0	0.00	109.00	3.1	5,027	0.06%
2022/09/01	2	110.50	1	111.50	111.00	1	5,012	0.02%
2022/08/30	0	0.00	1	114.00	113.50	-1	4,973	-0.02%
2022/08/29	1	111.00	0	0.00	111.00	1	5,017	0.02%
2022/08/26	2	114.00	10	114.75	114.00	-8	5,084	-0.16%
2022/08/24	7	114.71	2	113.50	113.50	5	5,328	0.09%
2022/08/23	1	115.00	1	116.00	115.00	0	5,538	0.00%
2022/08/16	0	0.00	4	118.25	118.50	-4	6,271	-0.06%
2022/08/15	1	115.50	3.4	117.40	117.50	-2.4	6,250	-0.04%
2022/08/12	5.4	115.53	2	117.00	117.00	3.4	6,214	0.05%
2022/08/11	1	120.50	6	119.33	118.00	-5	6,179	-0.08%
2022/08/10	58.9	116.71	38	117.55	118.00	20.9	6,048	0.35%
2022/08/09	25	114.40	0	0.00	115.50	25	5,916	0.42%
2022/08/08	2	115.50	1	115.00	115.50	1	5,897	0.02%
2022/08/04	6	111.58	11	111.59	111.50	-5	5,911	-0.08%
2022/08/03	0	0.00	10	113.00	113.00	-10	5,923	-0.17%
2022/08/02	0	0.00	68	110.00	111.00	-68	5,903	-1.15%
2022/08/01	0	0.00	4	114.88	113.50	-4	5,881	-0.07%
2022/07/29	0	0.00	5	112.50	113.00	-5	5,877	-0.09%
2022/07/28	26	112.62	22	111.16	111.50	4	5,882	0.07%
2022/07/27	1	111.00	6	112.00	113.00	-5	5,862	-0.09%
2022/07/26	0	0.00	3	111.00	111.00	-3	5,845	-0.05%
2022/07/25	1.1	112.00	8	112.38	112.50	-6.9	5,852	-0.12%
2022/07/22	7	113.50	909	112.54	112.50	-902	5,834	-15.46%	大賣/鉅額交易
2022/07/21	16	110.78	927	112.72	113.50	-911	5,817	-15.66%	大賣/鉅額交易
2022/07/20	12	109.25	992	108.80	109.00	-980	5,704	-17.18%	大賣/鉅額交易
2022/07/19	12	103.46	2	104.50	104.00	10	5,614	0.18%
2022/07/18	4	101.25	9	104.50	104.00	-5	5,620	-0.09%
2022/07/15	58	100.21	7	100.01	100.50	51	5,599	0.91%
2022/07/14	0	0.00	5	96.00	96.30	-5	5,579	-0.09%
2022/07/12	0	0.00	9	93.49	94.10	-9	5,593	-0.16%
2022/07/11	16	96.03	6	96.02	96.00	10	5,628	0.18%
2022/07/08	2	96.25	2	96.00	96.00	0	5,669	0.00%
2022/07/07	0	0.00	5	96.12	96.00	-5	5,676	-0.09%
2022/07/06	7	93.51	0	0.00	92.30	7	5,694	0.12%
2022/07/05	11	96.88	0	0.00	96.30	11	5,711	0.19%
2022/07/04	2	98.40	5	97.52	97.60	-3	5,739	-0.05%
2022/07/01	7	99.66	4	98.68	95.80	3	5,865	0.05%
2022/06/30	27	102.76	1	102.50	103.00	26	5,777	0.45%
2022/06/29	2	107.00	5	106.00	106.50	-3	5,744	-0.05%
2022/06/28	0	0.00	3	104.33	104.50	-3	5,741	-0.05%
2022/06/27	1	104.00	0	0.00	104.00	1	5,736	0.02%
2022/06/24	3	102.17	0	0.00	102.00	3	5,788	0.05%
2022/06/22	0	0.00	3	102.00	102.00	-3	5,983	-0.05%
2022/06/21	6	104.75	4	105.75	106.00	2	5,999	0.03%
2022/06/20	1	103.50	6	102.17	102.00	-5	6,109	-0.08%
2022/06/17	5	109.10	52	109.97	111.00	-47	6,100	-0.77%
2022/06/16	9	112.78	4	111.25	111.00	5	6,177	0.08%
2022/06/15	4	115.88	3	115.00	114.00	1	6,338	0.02%
2022/06/14	1	116.00	3	115.17	116.00	-2	6,548	-0.03%
2022/06/13	0	0.00	1	114.50	114.50	-1	6,525	-0.02%
2022/06/09	2	118.00	0	0.00	118.00	2	6,475	0.03%
2022/06/08	2	117.00	4	117.00	118.00	-2	6,448	-0.03%
2022/06/07	3	118.50	6	118.00	118.00	-3	6,428	-0.05%
2022/06/06	3	118.00	4	119.13	118.00	-1	6,344	-0.02%
2022/06/02	67	116.02	559	115.94	116.00	-492	6,235	-7.89%	大賣/鉅額交易
2022/06/01	9	120.22	15	120.10	119.00	-6	6,125	-0.10%
2022/05/31	3,625	120.41	17	119.50	121.00	3,608	5,982	60.31%	大買/鉅額交易
2022/05/30	12	119.42	34	119.75	118.50	-22	5,703	-0.39%
2022/05/27	7	115.36	2	114.50	114.50	5	5,320	0.09%
2022/05/26	17	115.03	41.5	115.55	115.50	-24.5	5,226	-0.47%
2022/05/25	12	112.88	6	112.33	113.00	6	5,015	0.12%
2022/05/24	1	110.50	44	110.90	111.00	-43	4,933	-0.87%
2022/05/23	1	109.00	0	0.00	109.00	1	4,840	0.02%
2022/05/19	2	106.75	1	109.00	108.50	1	4,793	0.02%
2022/05/18	3	108.50	2	108.25	107.50	1	4,748	0.02%
2022/05/17	14	107.00	3	107.50	107.50	11	4,734	0.23%
2022/05/13	0	0.00	2	104.75	105.50	-2	4,689	-0.04%
2022/05/12	0	0.00	3	103.00	102.00	-3	4,665	-0.06%
2022/05/11	1.1	101.00	0	0.00	101.00	1.1	4,637	0.02%
2022/05/10	8	102.25	0	0.00	103.50	8	4,622	0.17%
2022/05/09	2	104.00	8	103.00	102.50	-6	4,660	-0.13%
2022/05/06	0	0.00	2	105.50	108.00	-2	4,622	-0.04%
2022/05/04	0	0.00	1	108.50	108.50	-1	4,594	-0.02%
2022/04/29	0	0.00	150	104.50	106.00	-150	4,597	-3.26%	大賣/鉅額交易
2022/04/28	1	104.00	0	0.00	105.00	1	4,610	0.02%
2022/04/27	60	104.31	0	0.00	105.00	60	4,608	1.30%
2022/04/26	2	105.00	0	0.00	105.50	2	4,559	0.04%
2022/04/25	69	105.87	0	0.00	104.50	69	4,490	1.54%
2022/04/22	44	110.32	0	0.00	110.50	44	4,376	1.01%
2022/04/21	0	0.00	13	111.27	111.50	-13	4,330	-0.30%
2022/04/20	2	109.50	51	109.01	109.50	-49	4,225	-1.16%
2022/04/19	50	107.00	0	0.00	106.50	50	4,137	1.21%
2022/04/18	11	105.00	2	104.50	105.00	9	4,106	0.22%
2022/04/15	1	105.00	0	0.00	105.00	1	4,081	0.02%
2022/04/14	2	107.75	2	108.75	107.50	0	4,072	0.00%
2022/04/13	3	106.83	1.1	108.00	108.00	1.9	4,044	0.05%
2022/04/12	1	104.50	0	0.00	105.00	1	4,009	0.02%
2022/04/11	3	108.50	3	107.50	106.00	0	3,952	0.00%
2022/04/08	6	108.92	5	108.60	108.00	1	3,871	0.03%
2022/04/07	3	109.50	11	107.45	107.50	-8	3,804	-0.21%
2022/04/01	0	0.00	2	107.25	108.50	-2	3,606	-0.06%
2022/03/31	1	109.00	0	0.00	107.50	1	3,572	0.03%
2022/03/30	1	109.50	1	109.00	109.50	0	3,464	0.00%
2022/03/29	2	111.00	4	111.25	110.50	-2	3,393	-0.06%
2022/03/28	5	111.20	6	111.42	112.00	-1	3,287	-0.03%
2022/03/25	108	110.25	3	110.33	109.50	105	3,141	3.34%	大買/鉅額交易
2022/03/24	15	109.73	3	109.17	110.00	12	3,027	0.40%
2022/03/23	3	110.00	63.1	109.91	109.50	-60.1	2,975	-2.02%
2022/03/22	6	107.83	0	0.00	109.00	6	2,825	0.21%
2022/03/21	16	109.41	13	108.73	108.50	3	2,784	0.11%
2022/03/18	0	0.00	7	106.79	107.50	-7	2,602	-0.27%
2022/03/17	10.1	100.47	4	103.38	104.00	6.1	2,347	0.26%
2022/03/14	0	0.00	1	95.40	95.30	-1	2,077	-0.05%
2022/03/11	1	94.70	0	0.00	94.40	1	2,096	0.05%
2022/03/08	1	91.30	0	0.00	91.00	1	2,153	0.05%
2022/03/01	1	94.10	0	0.00	94.40	1	2,245	0.04%
2022/02/25	2	92.40	0	0.00	92.00	2	2,239	0.09%
2022/02/24	1	92.60	0	0.00	92.40	1	2,244	0.04%
2022/02/22	0	0.00	2	93.50	93.70	-2	2,265	-0.09%
2022/02/21	1	93.90	0	0.00	94.40	1	2,270	0.04%
2022/02/16	0	0.00	1	93.40	93.40	-1	2,405	-0.04%
2022/02/15	1	92.70	0	0.00	92.50	1	2,468	0.04%
2022/02/10	10	94.70	1	95.30	94.90	9	2,534	0.36%
2022/02/09	4	94.78	1	94.60	95.30	3	2,524	0.12%
2022/01/25	1	95.30	0	0.00	95.30	1	2,602	0.04%
2022/01/19	0	0.00	1	101.00	101.00	-1	2,552	-0.04%
2022/01/18	0	0.00	5	100.60	100.50	-5	2,541	-0.20%
2022/01/17	0	0.00	5	100.30	100.00	-5	2,538	-0.20%
2022/01/14	1	98.50	1	99.10	99.10	0	2,544	0.00%
2022/01/10	0	0.00	1	101.50	101.50	-1	2,536	-0.04%
2022/01/07	1	102.50	0	0.00	101.50	1	2,529	0.04%
2022/01/06	1	101.00	3	102.00	102.50	-2	2,485	-0.08%
2022/01/05	0	0.00	1	101.00	101.00	-1	2,474	-0.04%
2022/01/04	5	101.00	0	0.00	100.50	5	2,453	0.20%
2022/01/03	0	0.00	1	101.50	102.00	-1	2,453	-0.04%
2021/12/29	0	0.00	1	102.00	102.00	-1	2,480	-0.04%
2021/12/28	1	101.50	0	0.00	101.00	1	2,475	0.04%
2021/12/27	1	101.50	0	0.00	101.50	1	2,509	0.04%
2021/12/14	3	97.63	1	97.20	97.10	2	2,789	0.07%
2021/12/09	2	98.95	0	0.00	99.10	2	2,775	0.07%
2021/12/08	1	98.90	0	0.00	98.80	1	2,759	0.04%
2021/12/06	1	98.50	0	0.00	98.70	1	2,731	0.04%
2021/12/03	1	98.50	1	98.30	98.20	0	2,736	0.00%
2021/12/02	1	98.60	1	98.10	98.00	0	2,735	0.00%
2021/12/01	0	0.00	1	99.10	99.50	-1	2,712	-0.04%
2021/11/30	10	98.40	0	0.00	98.00	10	2,703	0.37%
2021/11/29	0	0.00	3	99.00	98.40	-3	2,663	-0.11%
2021/11/26	0	0.00	100	99.46	99.10	-100	2,689	-3.72%
2021/11/25	0	0.00	2	101.50	101.50	-2	2,784	-0.07%
2021/11/24	0	0.00	202	101.19	102.00	-202	2,791	-7.24%	大賣/鉅額交易
2021/11/22	10	102.50	0	0.00	102.50	10	2,757	0.36%
2021/11/19	1	100.00	2	100.00	100.00	-1	2,723	-0.04%
2021/11/17	2	99.90	9	100.50	100.00	-7	2,698	-0.26%
2021/11/16	0	0.00	2	102.00	102.00	-2	2,625	-0.08%
2021/11/15	0	0.00	1	103.00	102.50	-1	2,648	-0.04%
2021/11/11	0	0.00	100	100.00	100.50	-100	2,565	-3.90%
2021/11/09	0	0.00	1	102.50	103.00	-1	2,561	-0.04%
2021/11/08	1	101.50	4	101.75	102.00	-3	2,498	-0.12%
2021/11/05	1	103.50	10	103.50	101.50	-9	2,516	-0.36%
2021/11/04	0	0.00	2	101.50	101.50	-2	2,493	-0.08%
2021/11/03	1	99.50	0	0.00	99.70	1	2,443	0.04%
2021/10/29	1	96.30	0	0.00	96.00	1	2,429	0.04%
2021/10/28	5	97.50	1	97.50	97.50	4	2,428	0.16%
2021/10/25	0	0.00	4	94.90	95.10	-4	2,573	-0.16%
2021/10/19	3	95.00	0	0.00	94.60	3	2,798	0.11%
2021/10/15	0	0.00	3	94.00	93.80	-3	2,917	-0.10%
2021/10/01	1	96.30	0	0.00	94.70	1	3,393	0.03%
2021/09/30	3	98.90	0	0.00	98.90	3	3,404	0.09%
2021/09/29	1	99.20	0	0.00	98.20	1	3,394	0.03%
2021/09/27	0	0.00	11	101.09	101.50	-11	3,379	-0.33%
2021/09/24	2	102.00	2	100.50	102.00	0	3,409	0.00%
2021/09/23	10	100.00	0	0.00	100.50	10	3,488	0.29%
2021/09/08	0	0.00	1	97.60	97.60	-1	4,125	-0.02%
2021/09/07	1	99.50	1	99.60	99.10	0	4,151	0.00%
2021/09/06	0	0.00	2	99.50	98.40	-2	4,187	-0.05%
2021/09/03	0	0.00	2	99.10	99.50	-2	4,315	-0.05%
2021/09/02	3	99.07	2	100.50	98.10	1	4,473	0.02%
2021/09/01	6	99.10	3	99.20	99.00	3	4,465	0.07%
2021/08/31	2.3	97.71	0	0.00	99.30	2.3	4,465	0.05%
2021/08/19	0	0.00	2	95.50	95.00	-2	4,766	-0.04%
2021/08/18	0	0.00	1	96.30	98.10	-1	4,765	-0.02%
2021/08/16	100	96.77	3	96.70	96.40	97	4,833	2.01%
2021/08/13	100	98.67	0	0.00	98.00	100	4,841	2.07%
2021/08/12	1	101.00	0	0.00	100.50	1	4,835	0.02%
2021/08/10	0	0.00	5	102.00	100.50	-5	5,001	-0.10%
2021/08/09	1	103.00	0	0.00	102.50	1	5,046	0.02%
2021/08/06	201	104.50	0	0.00	104.00	201	5,135	3.91%	大買/鉅額交易
2021/08/05	1	105.50	0	0.00	105.00	1	5,304	0.02%
2021/08/04	0	0.00	2	104.50	103.50	-2	5,468	-0.04%
2021/08/02	2	105.50	2	105.50	104.50	0	5,685	0.00%
2021/07/30	2	105.25	5	105.10	104.50	-3	5,767	-0.05%
2021/07/29	1	107.50	1	106.00	107.00	0	5,812	0.00%
2021/07/28	5	106.00	1	105.00	106.00	4	5,818	0.07%
2021/07/27	4	105.38	2	105.25	105.00	2	5,825	0.03%
2021/07/23	3	104.00	0	0.00	103.50	3	6,008	0.05%
2021/07/22	0	0.00	5	104.00	103.50	-5	6,045	-0.08%
2021/07/21	3	102.00	5	102.00	102.00	-2	6,072	-0.03%
2021/07/20	1	105.00	0	0.00	103.50	1	6,088	0.02%
2021/07/19	7	106.71	3	107.17	107.00	4	6,091	0.07%
2021/07/16	8	107.94	16	107.81	109.00	-8	6,168	-0.13%
2021/07/15	36	106.60	1	106.50	107.50	35	6,195	0.56%
2021/07/14	1	106.00	0	0.00	105.00	1	6,214	0.02%
2021/07/13	0	0.00	1	105.50	104.50	-1	6,278	-0.02%
2021/07/09	0	0.00	1	105.00	105.00	-1	6,352	-0.02%
2021/07/08	0	0.00	5	105.00	106.00	-5	6,574	-0.08%
2021/07/07	1	106.00	0	0.00	106.00	1	6,696	0.01%
2021/07/06	0	0.00	1	105.00	104.50	-1	6,763	-0.01%
2021/07/05	5	106.00	9	105.56	106.00	-4	7,018	-0.06%
2021/07/02	5	104.00	0	0.00	104.00	5	7,230	0.07%
2021/07/01	0	0.00	1	103.00	103.50	-1	7,363	-0.01%
2021/06/30	1	106.00	8	106.44	105.00	-7	7,434	-0.09%
2021/06/29	15	108.00	3.1	108.00	108.50	11.9	7,506	0.16%
2021/06/28	0.1	106.00	0	0.00	107.00	0.1	7,562	0.00%
2021/06/25	3	106.00	9	106.50	105.50	-6	7,569	-0.08%
2021/06/24	16	106.38	2	106.50	106.00	14	7,520	0.19%
2021/06/23	1	103.00	3	105.17	105.50	-2	7,407	-0.03%
2021/06/22	0	0.00	1	100.50	99.90	-1	7,334	-0.01%
2021/06/21	5	100.50	8	100.88	99.90	-3	7,366	-0.04%
2021/06/18	5	103.10	2	102.50	102.50	3	7,417	0.04%
2021/06/17	1	100.50	0	0.00	101.00	1	7,463	0.01%
2021/06/16	0	0.00	3	101.50	101.50	-3	7,553	-0.04%
2021/06/15	1	101.50	5	101.10	101.00	-4	7,727	-0.05%
2021/06/11	8	101.23	5	100.90	101.50	3	7,857	0.04%
2021/06/10	2	100.25	0	0.00	101.00	2	7,819	0.03%
2021/06/08	0	0.00	0	96.80	95.70	0	7,731	0.00%
2021/06/07	1	96.80	6	96.17	96.40	-5	7,724	-0.06%
2021/06/04	3	96.80	0	0.00	97.20	3	7,719	0.04%
2021/06/03	1	97.50	0	0.00	97.30	1	7,755	0.01%
2021/06/02	0	0.00	2	96.60	96.90	-2	7,769	-0.03%
2021/06/01	1.1	97.97	1	98.40	98.40	0.1	7,744	0.00%
2021/05/31	1	96.90	6	97.00	97.00	-5	7,735	-0.06%
2021/05/28	0	0.00	1	97.00	97.00	-1	7,759	-0.01%
2021/05/24	2	93.50	0	0.00	93.70	2	7,970	0.03%
2021/05/21	10	92.00	5	91.90	91.80	5	8,017	0.06%
2021/05/20	10	91.50	0	0.00	91.10	10	8,055	0.12%
2021/05/18	4	90.08	0	0.00	90.30	4	8,183	0.05%
2021/05/17	0	0.00	1	90.00	88.80	-1	8,126	-0.01%
2021/05/13	2	92.45	6	87.17	91.80	-4	8,068	-0.05%
2021/05/12	0	0.00	11	86.86	87.00	-11	7,953	-0.14%
2021/05/11	3	92.40	0	0.00	92.50	3	7,833	0.04%
2021/05/07	2	99.90	0	0.00	99.80	2	7,768	0.03%
2021/05/05	3	98.70	3	98.70	98.40	0	7,764	0.00%
2021/05/04	0	0.00	5	98.00	98.70	-5	7,911	-0.06%
2021/05/03	12	100.38	0	0.00	99.30	12	8,010	0.15%
2021/04/29	6	106.75	5	105.50	106.00	1	7,927	0.01%
2021/04/28	3	104.50	4	104.75	104.50	-1	7,916	-0.01%
2021/04/27	0	0.00	4	103.50	106.00	-4	8,020	-0.05%
2021/04/26	15	103.63	0	0.00	104.00	15	7,997	0.19%
2021/04/23	5	104.10	0	0.00	104.00	5	8,012	0.06%
2021/04/22	3	103.50	1	104.00	103.50	2	8,180	0.02%
2021/04/21	2	105.00	2	104.75	104.50	0	8,311	0.00%
2021/04/19	12	108.50	10	108.55	109.00	2	8,294	0.02%
2021/04/16	1	110.50	2	110.75	111.50	-1	8,304	-0.01%
2021/04/15	5	109.40	0	0.00	109.00	5	8,439	0.06%
2021/04/14	4	109.50	2	108.75	108.50	2	8,415	0.02%
2021/04/13	6.6	112.47	10	112.75	112.00	-3.4	8,447	-0.04%
2021/04/12	9	114.39	1	114.50	114.50	8	8,368	0.10%
2021/04/09	13	113.46	22	113.48	113.00	-9	8,500	-0.11%
2021/04/08	61	115.26	0	0.00	115.50	61	8,341	0.73%
2021/04/07	6	116.08	2	116.75	116.50	4	8,172	0.05%
2021/04/06	1	117.50	1	117.50	117.50	0	8,105	0.00%
2021/04/01	21	118.60	3	119.83	118.00	18	8,026	0.22%
2021/03/31	22	121.11	200	120.65	120.50	-178	7,871	-2.26%	大賣/鉅額交易
2021/03/30	3	125.17	0	0.00	125.00	3	7,680	0.04%
2021/03/29	5	125.30	3	125.33	125.50	2	7,654	0.03%
2021/03/26	0	0.00	1	124.50	124.50	-1	7,690	-0.01%
2021/03/25	2	124.00	30	124.43	123.50	-28	7,743	-0.36%
2021/03/24	6	126.33	43	127.28	126.00	-37	7,811	-0.47%
2021/03/23	26	127.06	19	126.61	125.00	7	7,813	0.09%
2021/03/22	10	127.25	15	127.63	127.00	-5	7,819	-0.06%
2021/03/19	7	127.21	71.5	127.05	127.50	-64.5	7,882	-0.82%
2021/03/18	13	126.73	22	127.55	127.50	-9	7,820	-0.12%
2021/03/17	2	125.00	13	124.88	124.50	-11	7,709	-0.14%
2021/03/16	0	0.00	24	122.67	122.50	-24	7,650	-0.31%
2021/03/15	4	121.00	14	120.93	121.00	-10	7,685	-0.13%
2021/03/12	10	120.25	0	0.00	120.50	10	7,739	0.13%
2021/03/10	5	119.00	2	119.00	119.50	3	7,995	0.04%
2021/03/08	1	121.50	1	120.50	119.00	0	8,140	0.00%
2021/03/05	2	119.00	2	118.50	119.50	0	8,204	0.00%
2021/03/04	3	119.17	2	119.75	119.50	1	8,397	0.01%
2021/03/03	7	122.79	2	124.00	122.50	5	8,453	0.06%
2021/03/02	0	0.00	2	122.00	121.00	-2	8,460	-0.02%
2021/02/26	34.2	120.04	10	121.00	120.00	24.2	8,488	0.29%
2021/02/25	28	121.89	27	121.76	122.00	1	8,422	0.01%
2021/02/24	7	120.29	1	119.50	119.00	6	8,325	0.07%
2021/02/23	11	118.95	3	119.50	117.50	8	8,433	0.09%
2021/02/22	18	119.36	10	119.65	120.00	8	8,544	0.09%
2021/02/19	13	118.96	13	119.88	120.50	0	8,630	0.00%
2021/02/18	0	0.00	11	117.91	118.00	-11	8,556	-0.13%
2021/02/17	14	115.82	4	116.50	116.00	10	8,534	0.12%
2021/02/05	4	115.63	4	115.25	115.50	0	8,485	0.00%
2021/02/04	0	0.00	5	115.40	116.00	-5	8,534	-0.06%
2021/02/03	1	113.50	3	113.67	113.00	-2	8,509	-0.02%
2021/02/02	12	114.17	1	115.00	113.50	11	8,544	0.13%
2021/02/01	0	0.00	1	113.00	114.00	-1	8,494	-0.01%
2021/01/29	1	116.00	2	114.50	114.00	-1	8,518	-0.01%
2021/01/28	6	116.83	321	117.99	116.00	-315	8,436	-3.73%	大賣/鉅額交易
2021/01/27	372	121.00	55	121.00	120.50	317	8,351	3.80%	大買/鉅額交易
2021/01/26	6	120.92	61	120.60	118.50	-55	8,322	-0.66%
2021/01/25	9	119.89	23	120.37	121.00	-14	8,182	-0.17%
2021/01/22	0.5	116.00	1	116.50	117.00	-0.5	8,084	-0.01%
2021/01/21	5	115.80	1	115.50	115.00	4	7,987	0.05%
2021/01/20	15	114.90	0	0.00	113.00	15	7,926	0.19%
2021/01/18	2	115.25	3	115.67	118.50	-1	7,774	-0.01%
2021/01/15	5.6	119.18	0	0.00	117.50	5.6	7,769	0.07%
2021/01/14	23	122.02	20	122.20	122.00	3	7,574	0.04%
2021/01/13	33	120.68	32	120.81	121.00	1	7,432	0.01%
2021/01/12	18	119.56	6	119.33	118.00	12	7,508	0.16%
2021/01/11	14	117.29	1	119.00	118.00	13	7,571	0.17%
2021/01/08	2	117.50	8	117.38	119.00	-6	7,481	-0.08%
2021/01/07	206	121.89	47	120.45	120.00	159	7,342	2.17%	大買/鉅額交易
2021/01/06	15	120.97	9	119.83	119.50	6	7,285	0.08%
2021/01/05	8	118.75	16	118.63	119.00	-8	7,080	-0.11%
2021/01/04	18	119.25	5	120.20	119.00	13	7,046	0.18%
2020/12/31	14	113.93	2	115.00	114.00	12	6,812	0.18%
2020/12/30	5	114.60	22	114.55	115.00	-17	6,730	-0.25%
2020/12/29	12	116.13	0	0.00	115.50	12	6,734	0.18%
2020/12/28	11	116.05	2	117.00	115.50	9	6,650	0.14%
2020/12/25	1	118.50	0	0.00	117.00	1	6,614	0.02%
2020/12/24	1	119.50	1	117.00	117.50	0	6,617	0.00%
2020/12/22	29	116.50	31	118.21	116.00	-2	6,674	-0.03%
2020/12/21	2.1	119.01	2	119.00	118.50	0.1	6,710	0.00%
2020/12/18	14	122.07	18	122.44	121.50	-4	6,645	-0.06%
2020/12/17	24	120.23	2	120.25	119.50	22	6,531	0.34%
2020/12/16	11	118.59	5	118.90	120.00	6	6,471	0.09%
2020/12/15	17	114.18	2	114.50	113.00	15	6,382	0.24%
2020/12/14	22	118.39	0	0.00	118.00	22	6,227	0.35%
2020/12/11	1	119.00	1	118.50	118.00	0	6,293	0.00%
2020/12/10	24	119.85	0	0.00	119.50	24	6,250	0.38%
2020/12/09	2	124.00	4	123.00	122.50	-2	6,204	-0.03%
2020/12/08	16	121.47	0	0.00	121.50	16	6,106	0.26%
2020/12/07	27	122.98	6	122.67	123.00	21	6,020	0.35%
2020/12/04	27	120.13	248	120.43	121.00	-221	5,819	-3.80%	大賣/鉅額交易
2020/12/02	6	122.67	0	0.00	122.50	6	5,701	0.11%
2020/12/01	2	124.00	31	124.03	124.50	-29	5,626	-0.52%
2020/11/30	4	124.50	1,012	124.08	123.50	-1,008	5,620	-17.93%	大賣/鉅額交易
2020/11/27	29	121.19	1	120.50	122.00	28	5,453	0.51%
2020/11/26	3	117.67	1,588	117.16	119.00	-1,585	5,396	-29.37%	大賣/鉅額交易
2020/11/25	4	117.25	425	118.08	117.00	-421	5,380	-7.82%	大賣/鉅額交易
2020/11/24	25	119.30	0	0.00	119.00	25	5,298	0.47%
2020/11/23	29	118.33	11	117.59	118.00	18	5,233	0.34%
2020/11/20	34	116.93	702	117.35	116.50	-668	5,127	-13.03%	大賣/鉅額交易
2020/11/19	14	118.93	1	118.50	119.00	13	4,975	0.26%
2020/11/18	15	120.83	0	0.00	121.50	15	4,811	0.31%
2020/11/17	2	124.00	1	126.00	124.00	1	4,712	0.02%
2020/11/16	4	126.00	0	0.00	126.00	4	4,802	0.08%
2020/11/13	1	122.50	0	0.00	123.00	1	4,804	0.02%
2020/11/12	12	125.00	0	0.00	124.00	12	4,839	0.25%
2020/11/11	2	122.75	7	122.86	123.00	-5	4,763	-0.10%
2020/11/10	1	123.00	0	0.00	122.00	1	4,756	0.02%
2020/11/09	2	127.25	16	127.63	127.00	-14	4,767	-0.29%
2020/11/04	124	123.61	7	125.36	126.00	117	4,890	2.39%	大買/鉅額交易
2020/11/03	51	123.53	0	0.00	123.00	51	5,065	1.01%
2020/11/02	27	119.57	20	118.23	119.50	7	5,230	0.13%
2020/10/30	1	122.00	0	0.00	121.00	1	5,368	0.02%
2020/10/29	3	125.00	1	125.50	127.00	2	5,308	0.04%
2020/10/26	1	132.00	30	133.00	131.50	-29	5,405	-0.54%
2020/10/23	35	132.29	6	133.33	132.50	29	5,498	0.53%
2020/10/22	1	133.50	1	134.00	134.50	0	5,518	0.00%
2020/10/21	6	135.00	4	136.13	133.50	2	5,508	0.04%
2020/10/20	29	135.98	5	135.60	135.00	24	5,471	0.44%
2020/10/19	15	135.33	18	135.11	137.50	-3	5,339	-0.06%
2020/10/16	4	128.00	2	128.00	126.00	2	5,140	0.04%
2020/10/15	53	127.03	3	128.00	126.00	50	5,175	0.97%
2020/10/14	2	130.00	0	0.00	129.00	2	5,135	0.04%
2020/10/13	0	0.00	102	129.71	129.00	-102	5,157	-1.98%	大賣/鉅額交易
2020/10/12	1	128.00	302	128.58	128.00	-301	5,156	-5.84%	大賣/鉅額交易
2020/10/08	5	131.00	2	131.00	131.50	3	5,193	0.06%
2020/10/07	6	131.67	2	132.50	131.00	4	5,249	0.08%
2020/10/06	0	0.00	3	130.83	132.50	-3	5,297	-0.06%
2020/09/29	1	125.50	1	128.00	125.50	0	5,604	0.00%
2020/09/28	4	125.25	1	126.00	125.00	3	5,731	0.05%
2020/09/25	3	125.50	0	0.00	123.00	3	5,791	0.05%
2020/09/24	3	126.67	2	128.50	125.00	1	5,843	0.02%
2020/09/23	0	0.00	1	134.00	131.50	-1	5,832	-0.02%
2020/09/22	0	0.00	13	131.88	131.50	-13	5,906	-0.22%
2020/09/21	1	134.00	12	134.13	133.50	-11	5,991	-0.18%
2020/09/17	2	132.25	15	132.00	132.00	-13	6,121	-0.21%
2020/09/16	0	0.00	3	133.00	134.50	-3	6,221	-0.05%
2020/09/15	13	127.85	3	130.67	129.00	10	6,160	0.16%
2020/09/14	8	127.25	8	129.19	129.00	0	6,224	0.00%
2020/09/11	145	123.41	0	0.00	123.00	145	6,211	2.33%	大買/鉅額交易
2020/09/09	2	121.00	20	120.50	121.00	-18	6,258	-0.29%
2020/09/08	0	0.00	70	124.05	123.00	-70	6,316	-1.11%
2020/09/07	4	125.38	0	0.00	123.50	4	6,366	0.06%
2020/09/04	1	128.00	26	126.56	128.00	-25	6,389	-0.39%
2020/09/03	27	129.07	2	129.00	126.00	25	6,406	0.39%
2020/09/02	22	127.00	2	126.00	127.50	20	6,451	0.31%
2020/09/01	17	124.53	2	123.75	123.50	15	6,511	0.23%
2020/08/31	3	127.67	0	0.00	123.00	3	6,496	0.05%
2020/08/27	11	129.18	0	0.00	125.50	11	6,668	0.16%
2020/08/26	3	128.50	1	128.50	129.00	2	6,832	0.03%
2020/08/25	1	127.50	0	0.00	127.00	1	6,932	0.01%
2020/08/24	1	127.00	1	128.50	128.00	0	6,956	0.00%
2020/08/21	1	126.50	6	127.00	129.50	-5	6,970	-0.07%
2020/08/20	3	125.33	70	122.81	124.00	-67	6,994	-0.96%
2020/08/19	5	134.00	5	133.00	132.50	0	7,028	0.00%
2020/08/18	0	0.00	4	135.50	132.00	-4	7,053	-0.06%
2020/08/17	6	136.08	1	136.50	136.00	5	7,097	0.07%
2020/08/13	7	135.43	0	0.00	134.50	7	7,187	0.10%
2020/08/11	4	140.38	0	0.00	139.00	4	7,184	0.06%
2020/08/10	17	143.74	6	145.00	144.00	11	7,157	0.15%
2020/08/07	2	147.00	8	149.44	146.50	-6	7,138	-0.08%
2020/08/06	309	144.73	10	144.15	145.00	299	7,004	4.27%	大買/鉅額交易
2020/08/05	207	134.84	23	138.65	140.00	184	6,901	2.67%	大買/鉅額交易
2020/08/04	4	130.75	52	130.49	131.50	-48	6,897	-0.70%
2020/08/03	2	130.50	4	130.38	130.00	-2	6,959	-0.03%
2020/07/31	1	135.50	0	0.00	135.00	1	7,039	0.01%
2020/07/30	3	134.67	3	136.00	135.50	0	7,207	0.00%
2020/07/29	0	0.00	7	132.93	134.50	-7	7,397	-0.09%
2020/07/28	8	130.50	22	131.61	132.50	-14	7,439	-0.19%
2020/07/27	8	128.00	8	130.00	128.00	0	7,514	0.00%
2020/07/24	7	128.43	36	128.21	127.50	-29	7,597	-0.38%
2020/07/23	17	129.88	0	0.00	130.00	17	7,617	0.22%
2020/07/22	1	131.50	3	132.00	131.50	-2	7,634	-0.03%
2020/07/21	11	134.23	0	0.00	133.50	11	7,740	0.14%
2020/07/20	12	130.17	1	130.00	131.00	11	7,727	0.14%
2020/07/17	136	129.90	6	131.08	130.50	130	7,763	1.67%	大買/鉅額交易
2020/07/16	4	132.25	2	134.50	131.50	2	7,786	0.03%
2020/07/15	4	136.38	62.5	135.06	133.50	-58.5	7,790	-0.75%
2020/07/14	211	136.32	0	0.00	135.00	211	7,906	2.67%	大買/鉅額交易
2020/07/13	200	134.92	4	135.13	135.50	196	7,949	2.47%	大買/鉅額交易
2020/07/10	17	135.18	15	133.67	132.50	2	7,985	0.03%
2020/07/09	6	142.00	8	139.63	139.00	-2	8,096	-0.02%
2020/07/08	4	136.63	113	136.32	136.50	-109	7,985	-1.37%	大賣/鉅額交易
2020/07/07	6	136.83	3	136.67	137.00	3	7,937	0.04%
2020/07/06	5	138.10	8	137.56	138.00	-3	7,951	-0.04%
2020/07/03	2	133.25	3	134.50	135.00	-1	8,099	-0.01%
2020/07/02	1	133.00	1	134.00	133.50	0	8,143	0.00%
2020/07/01	5	132.20	6	132.08	132.50	-1	8,184	-0.01%
2020/06/30	1	128.50	1	129.00	128.50	0	8,145	0.00%
2020/06/29	27	127.85	2	127.25	127.50	25	8,153	0.31%
2020/06/24	2	133.50	2	134.00	133.50	0	8,101	0.00%
2020/06/23	9	132.22	53	130.58	132.00	-44	8,172	-0.54%
2020/06/22	3	134.17	201	134.18	134.00	-198	8,207	-2.41%	大賣/鉅額交易
2020/06/19	7	134.93	6	135.75	137.00	1	8,279	0.01%
2020/06/18	9	134.39	8	135.00	134.50	1	8,255	0.01%
2020/06/17	11.2	133.48	3	133.00	132.00	8.2	8,226	0.10%
2020/06/16	2	134.25	33	134.67	134.00	-31	8,542	-0.36%
2020/06/15	12	131.38	5	131.50	132.00	7	8,612	0.08%
2020/06/12	0	0.00	12	131.71	133.50	-12	8,691	-0.14%
2020/06/11	1.1	132.75	5	132.30	131.50	-3.9	8,805	-0.04%
2020/06/10	26	135.40	4	135.63	135.50	22	8,923	0.25%
2020/06/09	5	136.00	21	136.81	138.00	-16	8,899	-0.18%
2020/06/08	2	132.00	4	134.13	133.00	-2	8,923	-0.02%
2020/06/05	5	129.50	0	0.00	129.50	5	8,981	0.06%
2020/06/04	13	130.23	49	130.52	131.50	-36	9,002	-0.40%
2020/06/03	57	128.92	6	129.00	129.00	51	8,934	0.57%
2020/06/02	33	125.76	51	125.92	125.00	-18	8,859	-0.20%
2020/06/01	201	123.23	2	122.50	123.00	199	8,719	2.28%	大買/鉅額交易
2020/05/29	10	116.55	2	117.00	119.50	8	8,688	0.09%
2020/05/28	0	0.00	6	117.50	117.50	-6	8,692	-0.07%
2020/05/27	6	120.42	0	0.00	119.00	6	8,717	0.07%
2020/05/26	18	120.86	7	121.43	121.00	11	8,710	0.13%
2020/05/25	6	114.25	7	114.57	117.00	-1	8,559	-0.01%
2020/05/22	2	112.75	4	117.75	112.00	-2	8,527	-0.02%
2020/05/21	2	115.25	0	0.00	116.00	2	8,422	0.02%
2020/05/20	8	112.88	3	113.67	113.00	5	8,377	0.06%
2020/05/19	5	110.50	0	0.00	109.00	5	8,333	0.06%
2020/05/18	19	109.34	0	0.00	108.50	19	8,286	0.23%
2020/05/15	1	112.00	2	113.00	113.50	-1	8,304	-0.01%
2020/05/14	7	117.07	41	114.85	113.50	-34	8,253	-0.41%
2020/05/13	9	117.06	1	117.00	117.50	8	8,232	0.10%
2020/05/12	5	119.60	15	119.53	117.00	-10	8,357	-0.12%
2020/05/11	453	122.71	22	121.64	118.00	431	8,262	5.22%	大買/鉅額交易
2020/05/08	12	117.54	1	119.00	117.00	11	8,120	0.14%
2020/05/07	14	117.21	23	117.30	117.00	-9	8,064	-0.11%
2020/05/06	7	117.14	28	115.93	119.00	-21	7,936	-0.26%
2020/05/05	52	111.17	32	111.20	113.00	20	7,753	0.26%
2020/05/04	840	105.99	13	106.85	106.00	827	7,540	10.97%	大買/鉅額交易
2020/04/30	147	107.26	14	107.18	108.00	133	7,465	1.78%	大買/鉅額交易
2020/04/29	3	102.83	28	103.09	104.00	-25	7,406	-0.34%
2020/04/28	5	99.92	10	100.50	101.00	-5	7,369	-0.07%
2020/04/27	19	101.45	2	101.50	102.00	17	7,301	0.23%
2020/04/24	26	99.33	2	99.05	99.30	24	7,231	0.33%
2020/04/23	14	100.64	1	102.00	101.00	13	7,067	0.18%
2020/04/22	201	99.45	1	97.60	100.00	200	7,041	2.84%	大買/鉅額交易
2020/04/21	7	100.43	7	100.21	100.00	0	7,007	0.00%
2020/04/20	8	102.31	1	103.00	102.00	7	6,917	0.10%
2020/04/17	12	103.79	1	103.00	102.50	11	6,889	0.16%
2020/04/16	4	103.25	6	103.17	102.00	-2	6,745	-0.03%
2020/04/15	25	103.02	61	102.58	102.00	-36	6,702	-0.54%
2020/04/14	48	99.49	35	100.05	103.50	13	6,747	0.19%
2020/04/13	15	96.22	1	97.40	95.20	14	6,553	0.21%
2020/04/10	6	96.88	1	97.00	96.80	5	6,530	0.08%
2020/04/09	19	99.21	12	99.53	98.00	7	6,512	0.11%
2020/04/08	25	97.31	28	97.20	99.90	-3	6,356	-0.05%
2020/04/07	17	92.06	0	0.00	91.30	17	6,116	0.28%
2020/04/06	18	88.76	4	89.25	90.30	14	5,958	0.23%
2020/04/01	1	92.00	2	91.80	91.00	-1	5,831	-0.02%
2020/03/31	459	92.99	6	92.93	93.00	453	5,787	7.83%	大買/鉅額交易
2020/03/30	262	90.86	21	90.32	91.10	241	5,670	4.25%	大買/鉅額交易
2020/03/27	13	94.55	15	94.24	93.00	-2	5,581	-0.04%
2020/03/26	21	88.85	9	89.63	90.90	12	5,468	0.22%
2020/03/25	7	86.93	15	87.27	86.80	-8	5,371	-0.15%
2020/03/24	7	80.50	5	81.88	81.10	2	5,344	0.04%
2020/03/23	11	75.50	11	75.75	75.50	0	5,288	0.00%
2020/03/20	12	77.70	5	78.46	78.50	7	5,274	0.13%
2020/03/19	6	74.38	3	75.73	73.00	3	4,973	0.06%
2020/03/18	3	81.87	7.1	82.70	81.10	-4.1	4,889	-0.08%
2020/03/17	12	82.08	0	0.00	79.20	12	4,774	0.25%
2020/03/16	9	89.48	11	89.95	87.80	-2	4,608	-0.04%
2020/03/13	3	91.40	0	0.00	91.40	3	4,484	0.07%
2020/03/12	9	102.44	3	103.17	101.50	6	4,455	0.13%
2020/03/11	12	115.67	8	115.06	112.50	4	4,343	0.09%
2020/03/09	10	112.70	2	112.00	112.00	8	4,238	0.19%
2020/03/06	189	119.93	13	119.54	118.50	176	4,197	4.19%	大買/鉅額交易
2020/03/05	68	121.71	3	121.83	122.00	65	4,184	1.55%
2020/03/04	17	119.79	17	121.00	121.00	0	4,174	0.00%
2020/03/03	3	120.83	2	121.00	121.00	1	4,120	0.02%
2020/03/02	3	116.33	2	118.00	118.00	1	4,047	0.02%
2020/02/26	1	119.50	1	122.50	119.00	0	3,960	0.00%
2020/02/24	1	119.50	0	0.00	119.50	1	3,970	0.03%
2020/02/21	1	121.50	0	0.00	123.00	1	4,004	0.02%
2020/02/19	0	0.00	9	122.50	123.00	-9	4,012	-0.22%
2020/02/18	15	122.53	0	0.00	122.00	15	4,032	0.37%
2020/02/17	6	124.33	4	123.00	123.00	2	4,247	0.05%
2020/02/13	5	127.30	11	126.86	127.00	-6	4,607	-0.13%
2020/02/12	9	129.83	6	128.25	127.00	3	4,606	0.07%
2020/02/11	2	122.50	3	124.67	124.50	-1	4,448	-0.02%
2020/02/10	1	119.00	1	120.50	122.00	0	4,467	0.00%
2020/02/07	0	0.00	200	119.83	121.00	-200	4,546	-4.40%	大賣/鉅額交易
2020/02/06	3	123.00	2	122.50	122.50	1	4,536	0.02%
2020/02/05	1	121.00	0	0.00	120.50	1	4,545	0.02%
2020/02/03	0	0.00	35	118.47	120.50	-35	4,677	-0.75%
2020/01/31	3	118.33	0	0.00	119.50	3	4,683	0.06%
2020/01/30	1	122.00	69	121.50	121.50	-68	4,671	-1.46%
2020/01/17	0.3	138.00	0	0.00	136.50	0.3	4,784	0.01%
2020/01/14	1	137.00	0	0.00	136.00	1	5,093	0.02%
2020/01/10	1	133.50	3	134.67	135.00	-2	5,290	-0.04%
2020/01/09	2	133.50	7	136.29	136.00	-5	5,351	-0.09%
2020/01/07	8	134.88	6	131.50	131.50	2	5,513	0.04%
2020/01/06	7	143.57	1	142.50	142.00	6	5,517	0.11%
2020/01/03	18	147.06	17	148.29	147.00	1	5,539	0.02%
2020/01/02	0	0.00	4	147.50	146.50	-4	5,619	-0.07%
2019/12/31	1	143.00	19	142.76	143.00	-18	5,656	-0.32%
2019/12/30	3	143.83	0	0.00	142.00	3	5,655	0.05%
2019/12/27	20	142.00	2	141.75	142.00	18	5,712	0.32%
2019/12/26	0	0.00	1	141.00	141.00	-1	5,844	-0.02%
2019/12/24	1	139.50	1	139.00	139.00	0	5,981	0.00%
2019/12/23	0	0.00	1	139.00	138.50	-1	5,996	-0.02%
2019/12/20	0	0.00	3	139.50	139.50	-3	6,035	-0.05%
2019/12/19	4	138.38	1	137.00	137.00	3	6,037	0.05%
2019/12/18	4	143.25	4	142.38	141.50	0	6,000	0.00%
2019/12/17	255	140.00	4	140.25	141.00	251	5,987	4.19%	大買/鉅額交易
2019/12/13	2	137.00	123	135.50	136.00	-121	6,102	-1.98%	大賣/鉅額交易
2019/12/12	133	138.74	17	138.47	139.00	116	6,160	1.88%	大買/鉅額交易
2019/12/11	19	137.95	4	137.50	136.50	15	6,151	0.24%
2019/12/10	31	138.23	1	137.00	138.50	30	6,206	0.48%
2019/12/09	0	0.00	4	137.38	136.50	-4	6,242	-0.06%
2019/12/05	3	133.67	51	133.00	133.00	-48	6,431	-0.75%
2019/12/04	7	136.57	9	135.78	135.00	-2	6,443	-0.03%
2019/12/03	2.1	133.00	2	134.50	133.00	0.1	6,417	0.00%
2019/12/02	3	133.83	0	0.00	134.50	3	6,441	0.05%
2019/11/29	5	133.00	9	132.50	134.50	-4	6,438	-0.06%
2019/11/27	0	0.00	2	138.50	138.50	-2	6,511	-0.03%
2019/11/26	2	139.00	50	137.23	136.50	-48	6,528	-0.74%
2019/11/25	2	137.75	91	137.09	137.00	-89	6,529	-1.36%
2019/11/22	1	136.50	5	136.50	136.50	-4	6,716	-0.06%
2019/11/20	8	139.44	0	0.00	139.50	8	6,780	0.12%
2019/11/18	0	0.00	1	141.00	141.00	-1	6,901	-0.01%
2019/11/15	9	138.17	2	140.00	138.00	7	6,955	0.10%
2019/11/14	8	138.56	4	137.75	139.50	4	6,980	0.06%
2019/11/13	9	142.83	6	140.67	139.00	3	6,864	0.04%
2019/11/12	6	152.67	5	149.20	153.00	1	6,719	0.01%
2019/11/11	18	148.11	16	144.31	144.00	2	6,880	0.03%
2019/11/08	4	146.00	45	145.56	147.50	-41	6,920	-0.59%
2019/11/07	1	145.00	3	147.33	148.00	-2	6,959	-0.03%
2019/11/06	12	149.63	8	146.63	145.00	4	7,017	0.06%
2019/11/05	11	147.82	12	145.75	147.50	-1	6,944	-0.01%
2019/11/04	2	145.25	0	0.00	146.00	2	6,984	0.03%
2019/11/01	2	144.75	5	145.60	146.50	-3	7,012	-0.04%
2019/10/31	2	144.25	128	141.67	145.00	-126	7,236	-1.74%	大賣/鉅額交易
2019/10/30	3	145.00	19	147.29	148.50	-16	7,201	-0.22%
2019/10/29	4	146.38	4	143.25	144.00	0	7,342	0.00%
2019/10/28	4	149.50	5	147.50	147.50	-1	7,266	-0.01%
2019/10/25	4	145.13	3	145.00	145.00	1	7,201	0.01%
2019/10/24	5	142.20	11	141.77	144.50	-6	7,147	-0.08%
2019/10/23	4	139.25	4	138.00	138.00	0	7,109	0.00%
2019/10/22	7	138.93	14	136.43	139.50	-7	7,049	-0.10%
2019/10/21	3	134.00	16	134.66	135.50	-13	6,986	-0.19%
2019/10/18	15	132.03	17	132.47	134.50	-2	6,974	-0.03%
2019/10/17	11	127.91	34	127.85	131.00	-23	6,998	-0.33%
2019/10/16	51	127.68	34	128.01	127.00	17	7,007	0.24%
2019/10/15	53	125.08	1	125.00	124.00	52	7,095	0.73%
2019/10/14	4	125.50	21	124.74	124.00	-17	7,135	-0.24%
2019/10/09	4	119.24	2	119.25	119.00	2	7,008	0.03%
2019/10/08	11.3	121.22	7	120.50	121.00	4.3	7,037	0.06%
2019/10/07	102	118.39	2	118.50	119.50	100	7,006	1.43%	大買/
2019/10/04	0	0.00	2	115.50	116.00	-2	6,970	-0.03%
2019/10/03	1.5	114.17	9	115.00	114.00	-7.5	6,984	-0.11%
2019/10/02	2	120.50	33	117.92	117.00	-31	6,969	-0.44%
2019/10/01	1	116.00	3	117.33	117.50	-2	6,873	-0.03%
2019/09/27	3	112.17	2	111.50	111.00	1	6,828	0.01%
2019/09/26	10	115.25	0	0.00	115.00	10	6,812	0.15%
2019/09/25	5	116.60	2	115.50	115.50	3	6,829	0.04%
2019/09/24	21	117.24	3	116.50	116.00	18	6,898	0.26%
2019/09/23	8	117.06	3	116.00	117.50	5	6,891	0.07%
2019/09/20	2	116.50	2	115.50	115.00	0	6,912	0.00%
2019/09/19	2	116.50	2	116.00	115.50	0	6,823	0.00%
2019/09/18	17	115.53	4	114.25	115.00	13	6,771	0.19%
2019/09/17	102	111.49	5	112.60	112.50	97	6,653	1.46%	大買/
2019/09/12	27	111.22	1	111.50	111.50	26	6,584	0.39%
2019/09/11	2	111.00	1	110.50	110.50	1	6,562	0.02%
2019/09/10	2	108.50	403	109.15	112.00	-401	6,519	-6.15%	大賣/鉅額交易
2019/09/09	1.1	113.00	0	0.00	113.00	1.1	6,341	0.02%
2019/09/06	2	116.75	0	0.00	116.50	2	6,271	0.03%
2019/09/05	13	118.46	3	118.83	119.50	10	6,246	0.16%
2019/09/04	2	117.25	63	117.10	117.50	-61	6,290	-0.97%
2019/09/03	2	116.50	1	117.50	116.00	1	6,360	0.02%
2019/09/02	3	115.50	3	117.33	118.50	0	6,391	0.00%
2019/08/30	2	117.25	47	117.44	116.00	-45	6,377	-0.71%
2019/08/28	3	115.83	3	119.00	115.00	0	6,463	0.00%
2019/08/27	1	118.00	0	0.00	118.00	1	6,494	0.02%
2019/08/26	3	117.67	2	117.50	117.00	1	6,408	0.02%
2019/08/23	5	122.90	2	124.00	122.00	3	6,355	0.05%
2019/08/22	133	124.97	38	123.97	123.00	95	6,351	1.50%	大買/
2019/08/21	2	117.75	0	0.00	119.00	2	6,220	0.03%
2019/08/20	2	119.75	3	119.67	119.00	-1	6,240	-0.02%
2019/08/19	0	0.00	1	119.50	119.00	-1	6,216	-0.02%
2019/08/16	4	118.13	4	117.13	116.00	0	6,180	0.00%
2019/08/15	7	117.07	3	117.33	117.50	4	6,140	0.07%
2019/08/14	17	115.94	29	116.07	119.50	-12	6,084	-0.20%
2019/08/13	12	106.46	13	107.54	109.00	-1	5,821	-0.02%
2019/08/12	2	106.00	2	106.00	106.00	0	5,877	0.00%
2019/08/08	38	104.45	6	103.67	106.00	32	5,951	0.54%
2019/08/07	95	103.28	14	103.32	102.50	81	5,980	1.35%
2019/08/06	3	100.10	6	100.67	102.00	-3	6,038	-0.05%
2019/08/05	49	101.82	0	0.00	101.00	49	6,070	0.81%
2019/08/02	93	103.87	224	104.33	102.00	-131	6,134	-2.14%	大賣/鉅額交易
2019/08/01	5	111.70	4	111.75	111.00	1	5,967	0.02%
2019/07/31	115	117.73	10	115.65	114.00	105	5,892	1.78%	大買/鉅額交易
2019/07/29	12	114.79	2	112.50	112.50	10	5,753	0.17%
2019/07/25	4	115.00	2	116.00	116.00	2	5,875	0.03%
2019/07/24	2	115.50	2	115.00	115.00	0	5,900	0.00%
2019/07/23	2	115.75	1	118.00	115.50	1	5,918	0.02%
2019/07/22	2	115.50	13	115.58	116.00	-11	5,931	-0.19%
2019/07/19	4	114.50	7	114.57	114.50	-3	5,928	-0.05%
2019/07/18	12.3	112.04	0	0.00	111.50	12.3	5,934	0.21%
2019/07/17	2	114.00	3	114.50	114.50	-1	5,894	-0.02%
2019/07/16	5	108.50	4	107.50	107.50	1	5,711	0.02%
2019/07/15	0	0.00	3	103.00	105.00	-3	5,645	-0.05%
2019/07/12	3	104.50	4	104.63	104.50	-1	5,696	-0.02%
2019/07/11	23	104.37	24	104.79	104.00	-1	5,781	-0.02%
2019/07/10	403	101.54	3	101.50	100.50	400	5,864	6.82%	大買/鉅額交易
2019/07/09	8	99.20	6	98.55	98.70	2	5,931	0.03%
2019/07/08	5	100.28	6	99.88	99.30	-1	6,245	-0.02%
2019/07/05	2	102.50	0	0.00	104.50	2	6,347	0.03%
2019/07/04	2	104.00	0	0.00	103.50	2	6,542	0.03%
2019/07/02	3	106.50	3	106.50	105.50	0	7,158	0.00%
2019/07/01	3	106.67	26	103.87	106.50	-23	7,287	-0.32%
2019/06/28	1	102.50	2	101.75	99.40	-1	7,432	-0.01%
2019/06/27	14	100.75	0	0.00	101.50	14	7,663	0.18%
2019/06/21	7	100.46	24	99.17	97.30	-17	8,117	-0.21%
2019/06/20	2	100.50	12	101.00	100.00	-10	8,122	-0.12%
2019/06/19	3	99.00	0	0.00	99.50	3	8,137	0.04%
2019/06/13	10	97.55	0	0.00	96.10	10	8,280	0.12%
2019/06/12	3	97.00	0	0.00	96.80	3	8,267	0.04%
2019/06/11	5	96.20	19	96.79	96.10	-14	8,265	-0.17%
2019/06/10	17	93.16	0	0.00	93.80	17	8,233	0.21%
2019/06/06	15	94.39	12	94.25	93.20	3	8,255	0.04%
2019/06/05	69	94.03	16	95.18	95.80	53	8,264	0.64%
2019/06/04	0	0.00	2	91.60	90.30	-2	8,202	-0.02%
2019/05/31	11	92.81	2	92.10	92.60	9	8,161	0.11%
2019/05/30	2	91.30	0	0.00	90.00	2	8,123	0.02%
2019/05/29	12	89.07	12	88.60	90.10	0	8,178	0.00%
2019/05/27	3	91.40	3	90.20	90.00	0	8,528	0.00%
2019/05/23	14	87.89	14	88.14	88.80	0	8,590	0.00%
2019/05/22	3	89.53	60	90.54	91.30	-57	8,601	-0.66%
2019/05/20	58	89.82	0	0.00	89.60	58	8,578	0.68%
2019/05/17	3	91.17	4	90.30	87.80	-1	8,548	-0.01%
2019/05/16	2	94.25	270	94.26	94.50	-268	8,525	-3.14%	大賣/鉅額交易
2019/05/15	12	98.94	11	98.22	98.40	1	8,422	0.01%
2019/05/14	10	99.09	2	98.20	99.00	8	8,338	0.10%
2019/05/13	2	101.75	79	100.83	100.50	-77	8,317	-0.93%
2019/05/10	4	107.50	4	104.50	104.00	0	8,280	0.00%
2019/05/09	2	110.50	0	0.00	108.00	2	8,283	0.02%
2019/05/08	5	112.00	5	111.80	111.50	0	8,253	0.00%
2019/05/07	35	111.81	38	111.72	112.00	-3	8,201	-0.04%
2019/05/06	6	109.25	36	108.61	109.00	-30	8,192	-0.37%
2019/05/03	2	111.00	3	111.33	111.00	-1	8,201	-0.01%
2019/05/02	1	110.00	1	110.00	108.00	0	8,118	0.00%
2019/04/30	1	108.50	0	0.00	110.50	1	8,106	0.01%
2019/04/26	33	109.50	33	109.89	110.00	0	8,059	0.00%
2019/04/25	0	0.00	4	111.25	113.00	-4	8,029	-0.05%
2019/04/24	8	109.25	0	0.00	109.00	8	8,007	0.10%
2019/04/23	6	113.00	6	114.00	112.50	0	7,893	0.00%
2019/04/22	7	114.79	11	113.73	114.00	-4	7,880	-0.05%
2019/04/19	2	110.25	5	108.90	110.00	-3	7,837	-0.04%
2019/04/18	4	112.75	7	112.21	109.50	-3	7,884	-0.04%
2019/04/17	116	113.06	8	113.13	112.50	108	7,867	1.37%	大買/鉅額交易
2019/04/16	4	111.50	0	0.00	109.00	4	7,771	0.05%
2019/04/15	9	109.28	4	109.25	109.50	5	7,665	0.07%
2019/04/12	5	106.70	10	107.05	108.50	-5	7,641	-0.07%
2019/04/11	6	102.83	6	103.00	103.00	0	7,484	0.00%
2019/04/10	5	101.90	2	102.50	102.50	3	7,360	0.04%
2019/04/09	11	103.14	5	106.30	102.00	6	7,153	0.08%
2019/04/08	0	0.00	11	103.18	103.00	-11	6,900	-0.16%
2019/04/03	26	97.28	3	97.97	95.60	23	6,502	0.35%
2019/04/02	67	96.06	7	96.33	96.00	60	6,381	0.94%
2019/04/01	119	95.17	39	94.50	94.00	80	6,138	1.30%	大買/
2019/03/29	21	94.75	25	95.19	95.70	-4	5,878	-0.07%
2019/03/28	3	93.57	3	94.17	93.60	0	5,710	0.00%
2019/03/27	11	94.38	37	93.90	93.10	-26	5,667	-0.46%
2019/03/26	26	92.52	10	90.75	92.00	16	5,511	0.29%
2019/03/25	2	90.20	32	89.95	90.40	-30	5,522	-0.54%
2019/03/22	328	92.07	10	91.98	91.70	318	5,520	5.76%	大買/鉅額交易
2019/03/20	5	92.10	0	0.00	91.70	5	5,720	0.09%
2019/03/19	15	92.53	5	93.12	92.90	10	5,727	0.17%
2019/03/18	5	90.30	0	0.00	89.80	5	5,614	0.09%
2019/03/15	12	89.72	1	89.40	89.40	11	5,660	0.19%
2019/03/14	53	89.90	6	89.60	89.30	47	5,734	0.82%
2019/03/13	15	90.47	7	91.06	91.50	8	5,788	0.14%
2019/03/12	102	90.20	93	90.37	90.00	9	5,770	0.16%	大買/
2019/03/11	5	88.20	7	88.26	88.10	-2	5,822	-0.03%
2019/03/08	32	89.30	22	89.45	89.50	10	5,964	0.17%
2019/03/06	2	88.00	2	88.70	88.70	0	6,117	0.00%
2019/03/04	12	89.38	10	88.69	88.30	2	6,260	0.03%
2019/02/27	3	89.23	14	88.74	89.40	-11	6,218	-0.18%
2019/02/26	11	92.07	77	91.32	91.50	-66	6,140	-1.07%
2019/02/25	11	89.78	16	89.73	89.50	-5	5,877	-0.09%
2019/02/21	2	87.20	3	86.60	86.60	-1	5,903	-0.02%
2019/02/20	7	87.60	31	88.35	88.20	-24	6,000	-0.40%
2019/02/19	15	85.63	4	86.00	85.50	11	6,061	0.18%
2019/02/18	15	84.90	0	0.00	84.60	15	6,349	0.24%
2019/02/15	30	85.15	0	0.00	84.80	30	6,629	0.45%
2019/02/14	3	83.10	2	82.80	83.00	1	6,742	0.01%
2019/02/13	9	82.17	0	0.00	82.60	9	6,729	0.13%
2019/02/12	1	83.60	13	83.44	82.50	-12	6,730	-0.18%
2019/02/11	1	80.20	2	80.75	81.40	-1	6,679	-0.01%
2019/01/30	1	79.90	1	80.00	79.00	0	6,682	0.00%
2019/01/29	2	76.70	2	77.90	77.40	0	6,606	0.00%
2019/01/25	5	79.20	0	0.00	79.20	5	6,661	0.08%
2019/01/24	5	76.40	0	0.00	76.40	5	6,656	0.08%
2019/01/23	1	77.00	0	0.00	78.40	1	6,732	0.01%
2019/01/21	2	76.50	2	76.70	76.70	0	6,693	0.00%
2019/01/18	3	76.10	13	76.17	76.70	-10	6,705	-0.15%
2019/01/17	2	74.00	2	73.70	73.70	0	6,666	0.00%
2019/01/15	1	74.70	0	0.00	74.70	1	6,644	0.02%
2019/01/14	2	72.10	1	72.10	72.10	1	6,641	0.02%
2019/01/10	11	72.36	1	73.20	74.10	10	6,654	0.15%
2019/01/08	0	0.00	7	74.27	74.30	-7	6,609	-0.11%
2019/01/07	0	0.00	9	74.88	75.10	-9	6,604	-0.14%
2019/01/04	3	74.20	3	74.30	73.60	0	6,564	0.00%
2019/01/03	11	73.68	4	73.55	72.90	7	6,555	0.11%
2018/12/28	2	80.00	2	80.20	80.20	0	6,517	0.00%
2018/12/25	9	78.42	3	78.30	78.30	6	6,576	0.09%
2018/12/22	7	80.80	3	81.13	81.40	4	6,618	0.06%
2018/12/21	2	81.80	2	82.60	82.60	0	6,663	0.00%
2018/12/20	2	82.30	2	81.90	81.90	0	6,690	0.00%
2018/12/19	2	82.20	2	82.50	82.50	0	6,692	0.00%
2018/12/18	8	82.08	3	83.00	83.00	5	6,708	0.07%
2018/12/17	2	81.80	2	81.50	81.50	0	6,708	0.00%
2018/12/14	0	0.00	8	82.40	82.40	-8	6,780	-0.12%
2018/12/13	0	0.00	8	84.21	84.50	-8	6,835	-0.12%
2018/12/12	1	80.80	0	0.00	81.90	1	6,997	0.01%
2018/12/11	5	78.90	8	79.21	79.10	-3	7,019	-0.04%
2018/12/10	13	79.57	1	80.80	80.30	12	7,021	0.17%
2018/12/07	11	81.37	4	80.73	79.90	7	7,029	0.10%
2018/12/06	20	80.11	10	80.31	80.60	10	7,042	0.14%
2018/12/05	0	0.00	3	80.60	80.10	-3	7,023	-0.04%
2018/12/04	1	82.70	2.1	82.93	82.70	-1.1	7,131	-0.02%
2018/12/03	5	81.62	3	81.20	81.90	2	7,074	0.03%
2018/11/30	2	79.05	3	78.23	78.30	-1	6,936	-0.01%
2018/11/29	0	0.00	8	79.30	79.20	-8	6,845	-0.12%
2018/11/28	0	0.00	1	77.00	78.80	-1	6,733	-0.01%
2018/11/27	0	0.00	1	76.20	76.60	-1	6,683	-0.01%
2018/11/26	1	75.00	1	75.10	74.60	0	6,621	0.00%
2018/11/23	0	0.00	2	74.25	75.30	-2	6,823	-0.03%
2018/11/22	10	76.07	6	75.43	75.00	4	6,906	0.06%
2018/11/21	1	77.50	7	77.13	77.40	-6	6,980	-0.09%
2018/11/20	11	76.51	15	76.51	76.50	-4	6,924	-0.06%
2018/11/19	5	79.74	19	78.54	78.10	-14	6,854	-0.20%
2018/11/16	2	78.80	25	78.74	78.40	-23	6,724	-0.34%
2018/11/15	52	77.61	40	77.94	77.50	12	6,608	0.18%
2018/11/14	40	75.25	54	75.60	76.50	-14	6,318	-0.22%
2018/11/13	16	68.48	20.1	70.81	72.60	-4.1	6,119	-0.07%
2018/11/12	22	67.93	3	68.10	68.30	19	6,028	0.32%
2018/11/09	1	68.70	5	69.10	69.20	-4	6,143	-0.07%
2018/11/08	1	67.70	30	67.48	68.00	-29	6,344	-0.46%
2018/11/07	1	66.00	18	67.92	67.50	-17	6,581	-0.26%
2018/11/06	1	69.70	1	70.20	68.00	0	6,766	0.00%
2018/11/05	25	68.76	32	69.09	68.40	-7	6,747	-0.10%
2018/11/01	10	72.70	4	72.60	72.90	6	6,694	0.09%
2018/10/31	68	71.38	3	71.97	70.70	65	6,699	0.97%
2018/10/30	0	0.00	1	69.00	69.50	-1	6,655	-0.02%
2018/10/25	1.1	69.57	2	69.35	69.20	-0.9	6,758	-0.01%
2018/10/24	1	68.90	61	70.10	70.40	-60	6,755	-0.89%
2018/10/23	1	70.20	20	70.80	70.20	-19	6,734	-0.28%
2018/10/22	31	71.20	6	71.20	71.50	25	6,793	0.37%
2018/10/19	12	70.28	10	69.95	70.40	2	6,878	0.03%
2018/10/18	21.1	69.83	12	70.18	70.00	9.1	6,903	0.13%
2018/10/17	16	69.93	7.3	69.99	69.60	8.8	7,048	0.12%
2018/10/16	0	0.00	7	68.37	68.50	-7	7,026	-0.10%
2018/10/11	3	62.10	2	62.60	62.60	1	7,208	0.01%
2018/10/09	4	69.00	6	68.00	68.00	-2	7,173	-0.03%
2018/10/05	0	0.00	6	64.60	65.00	-6	7,119	-0.08%
2018/10/04	1	67.30	0	0.00	67.10	1	7,149	0.01%
2018/10/03	0	0.00	9	68.50	68.40	-9	7,124	-0.13%
2018/10/02	2	68.20	4	68.40	68.00	-2	7,119	-0.03%
2018/09/28	3	68.00	0	0.00	68.20	3	7,059	0.04%
2018/09/27	16	68.31	13	68.36	67.90	3	7,007	0.04%
2018/09/25	2	68.40	2	67.60	67.40	0	6,903	0.00%
2018/09/21	4	67.38	1	66.60	67.40	3	6,847	0.04%
2018/09/20	7	68.41	10	68.13	67.10	-3	6,780	-0.04%
2018/09/19	3	69.60	25	69.62	69.20	-22	6,667	-0.33%
2018/09/18	31	73.48	3	71.47	69.60	28	6,522	0.43%
2018/09/17	8	77.59	5	78.72	77.30	3	6,180	0.05%
2018/09/14	11	77.20	0	0.00	77.50	11	6,086	0.18%
2018/09/13	7	76.63	1	76.60	76.50	6	6,037	0.10%
2018/09/12	2	75.70	6	76.12	76.50	-4	5,964	-0.07%
2018/09/11	4	75.50	0	0.00	74.90	4	5,888	0.07%
2018/09/10	9	76.37	16	76.75	76.00	-7	5,796	-0.12%
2018/09/07	75	75.68	12	74.53	74.20	63	5,624	1.12%
2018/09/05	0	0.00	1	76.80	76.80	-1	5,505	-0.02%
2018/09/04	4	77.33	1	77.40	77.40	3	5,493	0.05%
2018/09/03	2	78.10	2	77.05	77.00	0	5,475	0.00%
2018/08/31	20	78.93	8	78.70	78.60	12	5,469	0.22%
2018/08/30	17	79.17	2	78.95	78.60	15	5,494	0.27%
2018/08/29	13	78.73	1	78.50	78.90	12	5,288	0.23%
2018/08/28	7	77.47	7	77.99	76.70	0	5,213	0.00%
2018/08/27	5	76.20	2	75.90	76.80	3	5,159	0.06%
2018/08/24	0	0.00	1	74.80	75.00	-1	5,111	-0.02%
2018/08/23	2	74.30	9	74.47	75.00	-7	5,105	-0.14%
2018/08/22	3	76.17	2	75.90	75.40	1	5,084	0.02%
2018/08/21	1	75.10	0	0.00	75.50	1	5,024	0.02%
2018/08/20	2	73.50	5	73.50	74.50	-3	4,991	-0.06%
2018/08/17	12	78.25	93	77.37	75.90	-81	4,865	-1.66%
2018/08/16	15.1	76.71	43	76.39	76.30	-27.9	4,712	-0.59%
2018/08/15	10	75.59	22	76.68	74.90	-12	4,566	-0.26%
2018/08/14	90	75.35	30	74.94	76.90	60	4,325	1.39%
2018/08/13	2	73.10	65	73.12	73.50	-63	4,058	-1.55%
2018/08/08	8	72.08	1	72.50	71.80	7	3,787	0.18%
2018/08/07	2	72.00	3	72.50	72.80	-1	3,805	-0.03%
2018/08/06	8	73.30	9	72.93	73.30	-1	3,775	-0.03%
2018/08/03	6	71.50	0	0.00	70.90	6	3,697	0.16%
2018/08/02	1	71.20	0	0.00	70.90	1	3,672	0.03%
2018/08/01	66	72.74	16	73.29	73.00	50	3,592	1.39%
2018/07/31	0	0.00	10	71.80	72.00	-10	3,505	-0.29%
2018/07/30	0	0.00	2	71.60	71.80	-2	3,504	-0.06%
2018/07/27	3	71.07	2	71.45	71.30	1	3,478	0.03%
2018/07/26	10	71.60	3	72.47	70.80	7	3,402	0.21%
2018/07/24	2	72.50	18	72.43	72.50	-16	3,226	-0.50%
2018/07/23	2	70.60	43	70.53	70.80	-41	3,015	-1.36%
2018/07/20	1	70.90	3	70.43	69.90	-2	2,969	-0.07%
2018/07/19	15	71.07	5	70.66	69.90	10	2,910	0.34%
2018/07/18	36	69.31	16	69.72	70.50	20	2,785	0.72%
2018/07/17	10	67.20	8	66.98	67.20	2	2,640	0.08%
2018/07/16	0	0.00	6	66.90	65.80	-6	2,580	-0.23%
2018/07/13	7	64.99	12	64.90	65.60	-5	2,529	-0.20%
2018/07/12	26	67.56	8	67.40	67.70	18	2,476	0.73%
2018/07/11	6	66.90	0	0.00	67.10	6	2,414	0.25%
2018/07/10	5	67.06	0	0.00	67.40	5	2,403	0.21%
2018/07/06	10	65.70	10	65.90	66.00	0	2,443	0.00%
2018/06/29	1	67.00	1	67.20	67.40	0	2,535	0.00%
2018/06/26	0	0.00	10	65.70	66.20	-10	2,601	-0.38%
2018/06/22	0	0.00	1	67.80	67.90	-1	2,679	-0.04%
2018/06/13	0	0.00	4	70.80	70.90	-4	2,974	-0.13%
2018/06/12	0	0.00	1	70.40	69.80	-1	3,155	-0.03%
2018/06/08	1	72.10	0	0.00	71.00	1	3,384	0.03%
2018/06/07	33	71.12	1	71.50	71.90	32	3,811	0.84%
2018/06/06	0	0.00	4	71.00	70.90	-4	3,749	-0.11%
2018/06/05	6	70.18	19	69.68	69.90	-13	3,756	-0.35%
2018/06/04	25	69.38	10	70.70	70.60	15	3,735	0.40%
2018/05/30	1	68.00	0	0.00	67.70	1	3,678	0.03%
2018/05/28	0	0.00	10	68.00	68.30	-10	3,681	-0.27%
2018/05/24	10	67.85	0	0.00	68.00	10	3,693	0.27%
2018/05/22	17	67.88	0	0.00	67.40	17	3,732	0.46%
2018/05/21	0	0.00	1	67.20	67.60	-1	3,838	-0.03%
2018/05/15	5	67.80	2	68.30	66.10	3	3,834	0.08%
2018/05/11	2	65.90	0	0.00	66.00	2	3,876	0.05%
2018/05/10	2	65.90	2	65.90	65.60	0	3,900	0.00%
2018/05/09	2	65.00	1	65.10	65.00	1	3,951	0.03%
2018/05/07	2	63.85	0	0.00	65.00	2	3,972	0.05%
2018/04/23	2	65.00	0	0.00	64.90	2	4,198	0.05%
2018/04/20	1	65.90	0	0.00	65.90	1	4,222	0.02%
2018/04/16	0	0.00	1	67.10	66.80	-1	4,256	-0.02%
2018/04/13	2	67.55	0	0.00	66.80	2	4,358	0.05%
2018/04/11	1	66.60	1	66.70	66.50	0	4,360	0.00%
2018/04/10	35	67.81	4	68.25	67.70	31	4,345	0.71%
2018/04/03	0	0.00	35	67.99	68.00	-35	4,342	-0.81%
2018/03/31	3	68.70	0	0.00	68.50	3	4,344	0.07%
2018/03/30	2	69.70	2	68.90	68.90	0	4,364	0.00%
2018/03/29	0	0.00	2	70.40	69.80	-2	4,420	-0.05%
2018/03/28	0	0.00	1	70.10	69.90	-1	4,429	-0.02%
2018/03/27	1	70.00	3	70.43	70.50	-2	4,395	-0.05%
2018/03/26	0	0.00	1	68.00	69.50	-1	4,342	-0.02%
2018/03/23	1	67.60	0	0.00	67.50	1	4,330	0.02%
2018/03/22	0	0.00	21	69.61	69.60	-21	4,274	-0.49%
2018/03/21	3	71.50	20	71.10	70.30	-17	4,237	-0.40%
2018/03/20	26	70.74	27	70.54	71.10	-1	4,175	-0.02%
2018/03/19	2	69.85	1	69.70	69.60	1	4,077	0.02%
2018/03/16	6	70.68	22	70.39	69.50	-16	4,050	-0.39%
2018/03/15	5	69.90	4	70.05	70.10	1	3,893	0.03%
2018/03/14	5	69.04	2	68.80	68.80	3	3,810	0.08%
2018/03/13	16	68.73	50	70.11	70.10	-34	3,720	-0.91%
2018/03/12	0	0.00	7	63.90	64.30	-7	3,300	-0.21%
2018/03/09	11	62.02	0	0.00	62.70	11	3,314	0.33%
2018/03/08	10	62.95	0	0.00	62.60	10	3,334	0.30%
2018/03/07	0	0.00	3	64.20	63.90	-3	3,429	-0.09%
2018/03/06	1	63.30	0	0.00	63.00	1	3,577	0.03%
2018/03/05	0	0.00	1	62.10	62.30	-1	3,721	-0.03%
2018/02/27	1	63.80	4	64.03	63.90	-3	3,770	-0.08%
2018/02/23	11	63.45	13	63.73	63.50	-2	3,777	-0.05%
2018/02/21	7	61.69	0	0.00	61.00	7	3,802	0.18%
2018/02/09	0	0.00	2	58.90	60.70	-2	3,884	-0.05%
2018/02/08	3	61.87	3	62.20	61.80	0	3,931	0.00%
2018/02/07	2	62.10	2	63.30	62.90	0	3,999	0.00%
2018/02/06	52	60.58	40	60.75	60.60	12	4,104	0.29%
2018/02/05	1	64.80	10	64.50	64.70	-9	4,116	-0.22%
2018/02/01	26	68.32	3	68.43	68.20	23	4,247	0.54%
2018/01/31	9	66.56	5	66.60	66.80	4	4,370	0.09%
2018/01/26	0	0.00	1	68.00	67.30	-1	4,617	-0.02%
2018/01/25	0	0.00	1	68.50	67.70	-1	4,774	-0.02%
2018/01/24	1	69.00	0	0.00	69.00	1	4,868	0.02%
2018/01/23	1	67.30	2	67.10	67.00	-1	5,157	-0.02%
2018/01/22	1	68.20	0	0.00	67.20	1	5,299	0.02%
2018/01/19	3	68.90	0	0.00	68.90	3	5,369	0.06%
2018/01/18	2	69.30	9	69.94	69.20	-7	5,402	-0.13%
2018/01/17	0	0.00	3	69.50	69.40	-3	5,584	-0.05%
2018/01/16	0	0.00	8	69.40	69.60	-8	6,079	-0.13%
2018/01/15	1	68.90	6	69.65	68.70	-5	6,252	-0.08%
2018/01/11	3	68.60	18	68.83	68.10	-15	6,392	-0.23%
2018/01/09	1	70.00	2	70.20	69.20	-1	6,405	-0.02%
2018/01/08	10	68.00	0	0.00	68.40	10	6,344	0.16%
2018/01/04	0	0.00	1	66.60	66.90	-1	6,328	-0.02%
2018/01/03	3	66.50	6	66.35	66.10	-3	6,464	-0.05%
2018/01/02	3	66.10	0	0.00	66.30	3	6,472	0.05%