康控-KY (4943)-凱基-台北券商分點個股進出

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

康控-KY

(4943)

股價
13.70
漲跌
▼0.10
漲幅
-0.72%
成交量
61張
產業
上市電子零組件類股▼0.11%
311人加入追蹤

立即追蹤
本地時間:13:30

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

康控-KY (4943)籌碼相關－凱基-台北券商分點個股進出

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-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	16	13.57	13.70	-16	27	-58.75%
2024/12/05	0	0.00	0.1	14.65	14.45	-0.1	24	-0.30%
2024/12/02	0	0.00	2	14.80	14.75	-2	24	-8.25%
2024/11/29	0	0.00	4	14.95	14.75	-4	24	-16.55%
2024/11/28	0	0.00	4	15.10	15.10	-4	23	-16.95%
2024/11/27	0	0.00	2	15.15	15.15	-2	22	-8.83%
2024/11/25	0	0.00	1	15.80	15.80	-1	23	-4.31%
2024/09/04	0	0.00	10	18.67	18.45	-10	42	-23.76%
2024/08/28	0	0.00	5.1	19.46	19.50	-5.1	42	-11.98%
2024/08/27	0	0.00	4	19.40	19.45	-4	42	-9.40%
2024/08/26	0	0.00	2	19.50	19.40	-2	42	-4.72%
2024/08/22	5	19.51	0	0.00	19.65	5	43	11.57%
2024/08/20	0	0.00	5	19.90	19.90	-5	43	-11.45%
2024/08/19	3	19.55	0	0.00	19.60	3	43	6.94%
2024/08/16	4	19.66	0	0.00	20.20	4	43	9.23%
2024/08/15	4	19.65	0	0.00	19.65	4	43	9.15%
2024/08/14	9	19.77	0	0.00	20.15	9	44	20.35%
2024/08/12	0	0.00	1	20.20	19.95	-1	45	-2.22%
2024/08/07	1	19.65	0	20.85	20.10	1	46	2.17%
2024/08/06	0	0.00	5	19.90	19.50	-5	45	-10.93%
2024/08/05	0	0.00	14.6	20.04	19.45	-14.6	45	-31.92%
2024/08/02	1	21.55	1	22.00	21.50	0	44	0.00%
2024/08/01	4	22.40	0	0.00	22.45	4	43	9.13%
2024/07/30	0	0.00	2	19.95	19.35	-2	41	-4.87%
2024/07/29	0	0.00	1	19.95	19.95	-1	42	-2.38%
2024/07/26	0	0.00	0.2	20.00	20.30	-0.2	42	-0.36%
2024/07/22	4	19.25	5	20.00	19.50	-1	42	-2.34%
2024/07/18	0	0.00	4	20.15	20.15	-4	42	-9.49%
2024/07/17	0	0.00	2	20.48	20.25	-2	41	-4.79%
2024/07/10	0	20.25	0	0.00	20.30	0	42	0.00%
2024/06/28	4	20.05	0	0.00	20.00	4	50	7.99%
2024/06/27	8	20.00	0	0.00	20.00	8	49	16.03%
2024/06/26	2	20.20	0	0.00	20.20	2	54	3.68%
2024/06/21	1	19.65	0	0.00	20.15	1	57	1.75%
2024/06/20	28	19.85	0	0.00	20.15	28	60	46.13%
2024/06/18	0	0.00	2	20.40	20.15	-2	68	-2.93%
2024/06/17	2	20.10	1	20.75	20.00	1	69	1.45%
2024/06/14	1	20.10	0	0.00	20.80	1	68	1.46%
2024/06/12	0	0.00	1	19.95	20.00	-1	71	-1.39%
2024/06/07	1	20.25	0	0.00	20.60	1	79	1.25%
2024/06/06	0	0.00	10	20.60	20.30	-10	84	-11.84%
2024/06/05	0	0.00	1	20.40	20.50	-1	88	-1.14%
2024/06/03	0	0.00	1	20.70	20.70	-1	113	-0.88%
2024/05/30	4	20.40	1	20.50	20.10	3	117	2.56%
2024/05/29	4	20.53	0	0.00	20.35	4	118	3.37%
2024/05/28	1	20.80	1	20.90	20.30	0	119	0.00%
2024/05/24	2	20.75	2	21.10	20.90	0	119	0.00%
2024/05/23	3	20.90	2	21.10	21.10	1	119	0.83%
2024/05/22	0	0.00	2	21.40	21.30	-2	120	-1.67%
2024/05/21	0	0.00	3	21.13	21.35	-3	120	-2.50%
2024/05/20	1	21.00	4	20.85	21.20	-3	120	-2.48%
2024/03/25	0.4	29.00	2	30.00	29.10	-1.6	93	-1.76%
2024/03/22	2	28.90	0	0.00	28.60	2	88	2.25%
2024/03/12	0	0.00	0.4	26.00	27.00	-0.4	65	-0.59%
2024/03/08	0	0.00	2	26.30	26.30	-2	57	-3.47%
2024/03/07	0	0.00	2	22.20	23.95	-2	46	-4.34%
2024/03/06	2	22.25	0	0.00	22.25	2	32	6.21%
2024/02/19	0	15.05	0	0.00	15.25	0	22	0.01%
2024/02/16	0	14.85	0	0.00	15.05	0	22	0.01%
2024/02/15	0	14.05	0	0.00	15.05	0	22	0.02%
2024/01/25	0	0.00	0	14.90	15.00	0	22	-0.03%
2023/09/19	62	16.05	0	0.00	16.10	62	32	193.35%
2023/09/05	0	0.00	7	15.52	15.50	-7	30	-22.73%
2023/09/01	0	0.00	2	15.40	15.65	-2	30	-6.50%
2023/08/31	2	15.50	0	0.00	15.50	2	29	6.83%
2023/08/24	0	0.00	0	14.95	14.20	0	28	0.00%
2023/08/23	0	0.00	0	14.20	14.40	0	28	0.00%
2023/08/22	0	0.00	0	14.48	14.45	0	28	-0.01%
2023/08/21	0	0.00	0	14.10	14.10	0	29	-0.01%
2023/07/27	0	14.00	0	0.00	14.00	0	42	0.00%
2023/06/20	0	0.00	0.8	15.35	15.60	-0.8	96	-0.79%
2023/06/09	0	0.00	0.1	15.80	15.90	-0.1	112	-0.07%
2023/05/22	0	0.00	60	13.71	13.80	-60	137	-43.74%
2023/05/19	0	0.00	39.6	14.38	14.30	-39.6	139	-28.35%
2023/05/18	0	0.00	8	15.39	15.25	-8	140	-5.68%
2023/04/28	0	15.10	1.1	14.90	15.20	-1.1	205	-0.55%
2023/04/27	0	15.05	0	0.00	15.10	0	220	0.00%
2023/04/24	0.7	16.85	0	0.00	16.75	0.7	228	0.29%
2023/04/12	0	10.20	2	10.30	10.30	-2	242	-0.82%
2023/04/11	2	10.30	0	0.00	10.30	2	253	0.79%
2023/04/10	0	9.22	0	0.00	9.40	0	251	0.00%
2023/04/06	0	10.90	0	0.00	11.00	0	253	0.00%
2023/03/24	0	0.00	3	13.15	13.15	-3	276	-1.08%
2023/03/13	0	0.00	2	14.20	14.20	-2	279	-0.72%
2023/03/10	2	14.05	0	0.00	14.05	2	278	0.72%
2023/02/16	0	13.70	0	0.00	13.90	0	392	0.00%
2023/02/15	0	14.20	0	0.00	13.80	0	398	0.00%
2023/02/13	0	14.45	0	0.00	14.05	0	418	0.00%
2023/02/10	0	14.40	0	0.00	14.60	0	421	0.00%
2023/02/08	0	14.40	0	0.00	14.40	0	431	0.00%
2023/02/02	0	0.00	1	14.80	14.20	-1	432	-0.23%
2023/02/01	0	0.00	1	14.30	14.30	-1	432	-0.23%
2023/01/31	0	0.00	7	13.95	13.90	-7	430	-1.63%
2023/01/30	0	13.55	0	0.00	13.80	0	432	0.00%
2023/01/13	0	0.00	1	15.30	14.40	-1	469	-0.21%
2023/01/12	2	13.70	0	0.00	15.10	2	465	0.43%
2023/01/06	0	0.00	2	18.20	16.65	-2	441	-0.45%
2022/12/30	2	13.80	4	13.58	13.95	-2	436	-0.46%
2022/12/29	2	13.20	0	0.00	12.70	2	426	0.47%
2022/12/26	0	0.00	2	10.55	11.00	-2	411	-0.49%
2022/12/23	2	9.80	0	0.00	10.60	2	402	0.50%
2022/12/14	0	0.00	1	7.00	7.00	-1	400	-0.25%
2022/12/05	0	0.00	20	7.53	7.72	-20	404	-4.95%
2022/12/02	20	7.86	0	0.00	7.77	20	403	4.95%
2022/11/30	0	0.00	10	8.00	7.20	-10	398	-2.51%
2022/11/29	10	8.15	11	7.61	7.85	-1	394	-0.25%
2022/11/28	0	0.00	11	7.20	7.41	-11	377	-2.92%
2022/11/25	20	6.67	14	6.74	6.74	6	372	1.61%
2022/11/24	2	6.13	0.3	6.03	6.13	1.7	362	0.47%
2022/11/23	0	0.00	15.5	6.16	6.16	-15.5	354	-4.37%
2022/11/16	2	10.40	3	10.40	10.40	-1	344	-0.29%
2022/11/15	4	11.40	15	11.57	11.55	-11	373	-2.94%
2022/11/14	26	11.19	0	0.00	11.30	26	370	7.02%
2022/11/11	0	0.00	28	11.65	11.40	-28	368	-7.60%
2022/11/10	1	11.50	36	11.60	11.70	-35	364	-9.61%
2022/11/09	3	11.90	18	11.41	11.90	-15	357	-4.20%
2022/11/08	2	10.95	14	11.11	10.85	-12	346	-3.46%
2022/11/07	0	0.00	11	11.18	11.05	-11	343	-3.20%
2022/11/04	1	10.55	24	11.10	11.35	-23	340	-6.75%
2022/11/03	2	10.30	2	10.60	10.50	0	334	0.00%
2022/11/02	18	10.04	0	0.00	10.65	18	333	5.40%
2022/11/01	15	10.02	0	0.00	10.00	15	329	4.55%
2022/10/31	18	10.03	0	0.00	9.97	18	331	5.42%
2022/10/28	0	0.00	2	9.90	9.86	-2	333	-0.60%
2022/10/27	12	9.99	0	0.00	10.00	12	334	3.59%
2022/10/26	1	9.85	0	0.00	9.87	1	335	0.30%
2022/10/25	8	9.96	17	9.95	9.99	-9	334	-2.69%
2022/10/24	2	10.88	3	10.82	10.65	-1	328	-0.30%
2022/10/21	3	10.95	3	9.94	10.95	0	314	0.00%
2022/10/20	10	9.99	7	9.96	9.98	3	288	1.04%
2022/10/19	24	10.13	0	0.00	10.05	24	291	8.25%
2022/10/18	25	10.06	0	0.00	10.10	25	291	8.58%
2022/10/17	20	10.06	0	0.00	10.15	20	293	6.82%
2022/10/14	21	10.37	20	10.39	10.40	1	298	0.34%
2022/10/13	25	10.03	0	0.00	10.05	25	295	8.45%
2022/10/12	26	10.67	0	0.00	10.65	26	289	8.97%
2022/10/11	10	10.49	1	11.40	10.40	9	288	3.12%
2022/10/07	9	11.38	0	0.00	11.50	9	282	3.19%
2022/10/06	20	11.47	22	11.45	11.50	-2	283	-0.71%
2022/10/05	9	12.23	1	12.30	11.50	8	283	2.82%
2022/10/04	9	12.20	1	12.50	12.15	8	281	2.85%
2022/10/03	14	12.00	0	0.00	12.05	14	287	4.87%
2022/09/30	9	11.84	0	0.00	12.05	9	300	3.00%
2022/09/29	16	11.91	8	11.66	12.05	8	300	2.66%
2022/09/28	27	11.67	8	11.61	11.45	19	299	6.34%
2022/09/27	21	12.65	2	12.80	12.70	19	293	6.48%
2022/09/26	6	12.73	0	0.00	12.65	6	294	2.04%
2022/09/22	0	0.00	1	14.60	14.60	-1	290	-0.34%
2022/09/21	0	0.00	8	14.88	14.80	-8	290	-2.75%
2022/09/20	3	14.95	10	15.16	14.85	-7	292	-2.39%
2022/09/19	0	0.00	6	14.93	14.85	-6	296	-2.03%
2022/09/16	2	15.05	7	15.07	15.15	-5	296	-1.69%
2022/09/15	2	15.15	16	15.15	15.20	-14	295	-4.73%
2022/09/14	4	15.16	3	15.13	15.10	1	295	0.34%
2022/09/13	10	15.33	3	15.23	15.35	7	296	2.36%
2022/09/12	2	15.20	5	15.26	15.15	-3	299	-1.00%
2022/09/08	4	15.26	2	15.40	15.20	2	301	0.66%
2022/09/07	0	0.00	10	15.14	15.05	-10	304	-3.28%
2022/09/06	9	15.28	4	15.28	15.00	5	307	1.63%
2022/09/05	1	15.20	19	15.06	15.30	-18	308	-5.83%
2022/09/02	9	15.11	12	15.18	15.00	-3	307	-0.97%
2022/09/01	3	15.33	7	15.46	15.40	-4	304	-1.31%
2022/08/31	19	15.39	2	15.28	15.50	17	303	5.60%
2022/08/30	15	15.42	4	15.30	15.50	11	301	3.65%
2022/08/29	0	0.00	4	15.13	15.05	-4	298	-1.34%
2022/08/26	8.4	15.73	2	15.20	15.70	6.4	300	2.12%
2022/08/25	3	14.98	0	0.00	15.00	3	303	0.99%
2022/08/24	0	15.00	0	0.00	14.75	0	315	0.00%
2022/08/23	0	0.00	3	14.87	14.80	-3	332	-0.90%
2022/08/22	0	0.00	508	15.14	15.25	-508	334	-151.73%	大賣/鉅額交易
2022/08/19	1	16.30	2	16.40	16.40	-1	304	-0.33%
2022/08/18	2	16.30	0	0.00	16.45	2	304	0.66%
2022/08/16	0	0.00	2	16.55	16.70	-2	303	-0.66%
2022/08/15	1	16.10	1	16.70	16.70	0	303	0.00%
2022/08/12	4	16.15	0	0.00	16.10	4	302	1.32%
2022/08/10	5	16.00	0	0.00	16.05	5	309	1.61%
2022/08/09	1	16.20	0	0.00	16.10	1	311	0.32%
2022/08/03	0	0.00	5	16.40	16.05	-5	326	-1.53%
2022/08/02	0	0.00	7	16.57	16.30	-7	331	-2.11%
2022/08/01	0	0.00	1	16.75	16.80	-1	332	-0.30%
2022/07/29	0	0.00	3	17.10	17.10	-3	333	-0.90%
2022/07/28	0	0.00	16	17.10	17.00	-16	335	-4.77%
2022/07/27	0	0.00	11	17.32	17.20	-11	338	-3.25%
2022/07/26	0	0.00	9	17.34	17.45	-9	341	-2.64%
2022/07/25	4	17.31	0	0.00	17.25	4	339	1.18%
2022/07/22	3	17.75	2	17.68	17.50	1	340	0.29%
2022/07/21	6	17.61	5	17.88	18.05	1	340	0.29%
2022/07/20	7	17.26	0	0.00	17.15	7	334	2.09%
2022/07/19	18	17.16	3	17.15	17.30	15	335	4.47%
2022/07/18	6	17.18	7	17.45	17.15	-1	336	-0.30%
2022/07/15	3	17.37	0	0.00	17.20	3	339	0.88%
2022/07/14	16	17.57	3	17.57	17.90	13	340	3.82%
2022/07/13	4	17.63	4	17.29	17.55	0	344	0.00%
2022/07/12	1	17.00	8	16.88	16.60	-7	344	-2.03%
2022/07/11	4	17.53	46	17.47	17.40	-42	344	-12.19%
2022/07/08	43	18.46	0	0.00	18.50	43	337	12.73%
2022/07/07	4	16.84	1	16.85	16.85	3	326	0.92%
2022/07/06	0	0.00	9	16.78	16.55	-9	329	-2.73%
2022/07/05	2	17.45	1	17.35	17.15	1	330	0.30%
2022/07/04	0	0.00	7	17.99	17.40	-7	332	-2.11%
2022/07/01	0	0.00	10	18.32	18.00	-10	338	-2.96%
2022/06/30	1	18.60	9	18.42	18.25	-8	345	-2.31%
2022/06/29	3	18.52	7	18.59	18.70	-4	354	-1.13%
2022/06/28	1	18.70	1	19.00	18.65	0	377	0.00%
2022/06/27	19	19.14	1	19.00	19.20	18	384	4.68%
2022/06/24	8	18.66	3	18.73	18.60	5	386	1.29%
2022/06/22	0	0.00	8	18.71	18.55	-8	398	-2.01%
2022/06/21	6	18.76	4	18.36	18.70	2	401	0.50%
2022/06/20	0	0.00	4	18.55	18.20	-4	402	-0.99%
2022/06/17	0	0.00	1	19.10	19.10	-1	402	-0.25%
2022/06/16	0	0.00	3	19.77	19.10	-3	416	-0.72%
2022/06/15	10	19.91	3	19.93	19.70	7	452	1.55%
2022/06/14	0	0.00	34	19.30	19.25	-34	453	-7.50%
2022/06/13	0	0.00	10	19.66	19.65	-10	454	-2.20%
2022/06/10	10	19.98	1	20.00	19.95	9	458	1.96%
2022/06/08	0	0.00	5	19.99	19.95	-5	460	-1.09%
2022/06/07	0	0.00	27	20.04	20.05	-27	461	-5.84%
2022/06/06	8	20.16	3	20.45	20.00	5	462	1.08%
2022/06/02	0	0.00	54	20.80	20.70	-54	459	-11.75%
2022/06/01	2	22.45	35	22.58	21.95	-33	449	-7.35%
2022/05/31	4	22.05	51	23.49	23.75	-47	434	-10.82%
2022/05/30	15	21.61	6	21.45	22.30	9	420	2.14%
2022/05/27	11	20.40	0	0.00	20.30	11	414	2.66%
2022/05/26	4	20.25	1.1	20.25	20.20	2.9	417	0.70%
2022/05/25	14	20.14	3.2	20.01	20.20	10.8	420	2.57%
2022/05/24	6	20.11	10.1	20.34	19.75	-4.1	425	-0.95%
2022/05/23	6	20.17	6	20.30	20.30	0	427	0.00%
2022/05/20	10	19.86	2	19.70	20.00	8	429	1.86%
2022/05/19	24	19.23	2	18.95	19.45	22	434	5.06%
2022/05/18	18	19.58	0	0.00	19.45	18	435	4.13%
2022/05/17	19	19.52	0	0.00	19.60	19	438	4.33%
2022/05/16	14	19.76	0	0.00	19.50	14	465	3.01%
2022/05/13	32	18.98	0	0.00	19.50	32	475	6.73%
2022/05/12	4	19.08	0	0.00	18.70	4	496	0.81%
2022/05/11	0	0.00	4	19.63	19.50	-4	507	-0.79%
2022/05/10	5	20.03	2	20.18	20.50	3	555	0.54%
2022/05/09	0	0.00	18	20.27	20.05	-18	592	-3.04%
2022/05/06	0	0.00	5	20.65	21.00	-5	618	-0.81%
2022/05/05	1	21.20	0	0.00	21.20	1	621	0.16%
2022/05/04	6	21.52	11	21.51	21.20	-5	631	-0.79%
2022/05/03	0	0.00	3	22.00	21.55	-3	637	-0.47%
2022/04/29	1	22.65	5	22.73	22.65	-4	641	-0.62%
2022/04/27	0	0.00	8	22.68	22.70	-8	656	-1.22%
2022/04/26	1	23.90	0	0.00	23.75	1	655	0.15%
2022/04/25	0	0.00	3	24.65	24.05	-3	663	-0.45%
2022/04/22	3	25.48	0	0.00	25.45	3	676	0.44%
2022/04/21	3	25.87	0	0.00	25.95	3	688	0.44%
2022/04/20	13	25.17	0	0.00	25.25	13	694	1.87%
2022/04/19	6	24.28	1	24.75	24.75	5	699	0.72%
2022/04/18	0	0.00	5	24.09	23.70	-5	701	-0.71%
2022/04/15	2	24.30	0	0.00	24.25	2	704	0.28%
2022/04/14	1	24.75	5	24.82	24.70	-4	713	-0.56%
2022/04/13	3	24.80	1	25.05	25.05	2	722	0.28%
2022/04/12	14	24.61	1	24.65	24.50	13	732	1.78%
2022/04/11	5	25.17	8	25.45	25.05	-3	739	-0.41%
2022/04/08	19	25.75	29	25.94	25.30	-10	747	-1.34%
2022/04/07	21	26.21	24	26.38	25.90	-3	746	-0.40%
2022/04/06	62	26.16	63	26.35	27.00	-1	751	-0.13%
2022/04/01	42	25.95	41	25.88	25.80	1	745	0.13%
2022/03/31	85	25.26	86	25.49	26.35	-1	741	-0.13%
2022/03/30	80	24.56	54	24.88	25.00	26	725	3.58%
2022/03/29	13	24.43	29	24.46	24.25	-16	723	-2.21%
2022/03/28	33	24.40	38	24.56	24.55	-5	722	-0.69%
2022/03/25	15	25.22	21	25.62	25.20	-6	718	-0.83%
2022/03/24	46	25.50	36	25.47	25.70	10	717	1.39%
2022/03/23	34	25.56	12	25.49	25.40	22	717	3.06%
2022/03/22	73	25.31	23	25.33	25.35	50	720	6.94%
2022/03/21	41	25.22	35	25.23	25.20	6	724	0.83%
2022/03/18	287	25.34	23	26.18	25.20	264	723	36.50%	大買/鉅額交易
2022/03/17	40	26.12	13	26.21	26.35	27	690	3.91%
2022/03/16	43	25.27	32	25.17	25.25	11	695	1.58%
2022/03/15	29	25.22	30	25.46	25.05	-1	699	-0.14%
2022/03/14	17	26.05	25	26.23	25.95	-8	704	-1.14%
2022/03/11	10	26.46	46	26.50	26.25	-36	713	-5.04%
2022/03/10	26	26.83	30	26.94	27.00	-4	728	-0.55%
2022/03/09	61	26.02	15	26.04	25.95	46	731	6.29%
2022/03/08	68	26.12	47	26.22	25.55	21	741	2.83%
2022/03/07	40	26.72	56	26.91	26.65	-16	765	-2.09%
2022/03/04	9	28.26	14	28.56	28.20	-5	803	-0.62%
2022/03/03	29	29.01	38	28.76	28.40	-9	813	-1.11%
2022/03/02	5	28.53	12	28.73	28.95	-7	831	-0.84%
2022/03/01	29	28.82	37	28.85	28.95	-8	898	-0.89%
2022/02/25	24	27.88	14	28.16	27.70	10	909	1.10%
2022/02/24	25	28.06	18	28.74	27.70	7	1,027	0.68%
2022/02/23	21	29.46	15	29.35	29.20	6	1,024	0.59%
2022/02/22	29	29.31	6	29.47	29.10	23	1,028	2.24%
2022/02/21	5	29.18	47	29.56	29.40	-42	1,026	-4.09%
2022/02/18	16	30.23	2	30.20	30.20	14	1,023	1.37%
2022/02/17	43	30.71	21.1	30.65	30.35	21.9	1,026	2.14%
2022/02/16	86.1	30.96	63	31.73	30.75	23	1,041	2.21%
2022/02/15	22	30.07	68	30.17	29.85	-46	1,051	-4.37%
2022/02/14	67	30.14	69	29.91	30.60	-2	1,048	-0.19%
2022/02/11	103	29.41	121	29.65	29.50	-18	1,030	-1.75%	大買/大賣/
2022/02/10	208	31.09	222	31.54	30.15	-14	1,016	-1.38%	大買/大賣/
2022/02/09	63	29.68	101	30.25	31.45	-38	962	-3.95%	大賣/
2022/02/08	98	28.32	191	28.66	28.60	-93	919	-10.11%	大賣/
2022/02/07	23	27.48	40	26.46	27.55	-17	892	-1.90%
2022/01/26	62	25.28	55	25.60	25.05	7	891	0.79%
2022/01/25	34	26.05	47	26.61	25.85	-13	900	-1.44%
2022/01/24	31	26.59	20	26.94	26.80	11	909	1.21%
2022/01/21	17	27.44	12	27.67	27.40	5	903	0.55%
2022/01/20	23	27.61	17	27.83	27.55	6	897	0.67%
2022/01/19	1	28.50	33	28.44	28.25	-32	890	-3.59%
2022/01/18	17	29.46	39	29.04	28.65	-22	889	-2.47%
2022/01/17	78	29.01	15	28.54	29.45	63	884	7.13%
2022/01/14	22	28.31	19	28.33	28.35	3	869	0.34%
2022/01/13	30	29.20	21	29.49	29.05	9	859	1.05%
2022/01/12	38	29.67	9	29.73	29.90	29	850	3.41%
2022/01/11	16	30.36	24	30.73	30.05	-8	853	-0.94%
2022/01/10	17	31.08	18	31.24	31.00	-1	846	-0.12%
2022/01/07	82	31.53	166	31.86	31.90	-84	844	-9.95%	大賣/
2022/01/06	15	31.59	74	31.64	31.50	-59	835	-7.06%
2022/01/05	25	32.29	17	32.64	32.15	8	830	0.96%
2022/01/04	19	33.42	83	33.35	33.05	-64	822	-7.78%
2022/01/03	52	34.14	3	34.38	34.15	49	813	6.03%
2021/12/30	5	33.60	32	33.50	33.60	-27	814	-3.31%
2021/12/29	56	33.16	22	33.40	33.50	34	815	4.17%
2021/12/28	19	32.60	45	32.53	32.35	-26	807	-3.22%
2021/12/27	2	33.45	35	33.08	33.00	-33	806	-4.09%
2021/12/24	12	33.81	31	33.78	33.35	-19	806	-2.35%
2021/12/23	32	33.29	13	32.91	33.15	19	811	2.34%
2021/12/21	9	33.65	2	33.30	33.20	7	817	0.86%
2021/12/20	1	33.20	38	33.37	33.20	-37	814	-4.54%
2021/12/17	23	33.64	12	33.75	34.15	11	820	1.34%
2021/12/16	17	33.30	39	33.47	33.55	-22	817	-2.69%
2021/12/15	73	33.40	19	32.94	33.60	54	813	6.63%
2021/12/14	9	32.42	79	32.77	32.35	-70	807	-8.66%
2021/12/13	4	34.29	18	34.52	34.35	-14	794	-1.76%
2021/12/10	38	35.28	1	35.20	35.65	37	788	4.69%
2021/12/09	35.2	34.85	14	34.54	34.20	21.2	781	2.71%
2021/12/08	95	34.70	14	34.62	34.70	81	777	10.42%
2021/12/07	20	34.21	3	35.25	34.15	17	777	2.19%
2021/12/06	8	35.21	0	0.00	35.50	8	767	1.04%
2021/12/03	1	37.60	0	0.00	37.05	1	753	0.13%
2021/12/02	1	37.05	0	0.00	37.00	1	748	0.13%
2021/12/01	39	39.21	75	39.41	39.05	-36	738	-4.88%
2021/11/30	47	38.52	3	37.42	38.80	44	709	6.20%
2021/11/29	2	35.05	1.4	35.30	35.30	0.6	668	0.09%
2021/11/26	1	34.00	9	34.18	34.10	-8	664	-1.20%
2021/11/25	23	39.93	13.5	40.06	36.00	9.5	649	1.46%
2021/11/24	0	0.00	2	36.60	36.60	-2	587	-0.34%
2021/11/23	2	27.30	13	31.92	33.30	-11	575	-1.91%
2021/11/19	8	33.65	0	0.00	33.65	8	466	1.71%
2021/11/17	2	41.50	0	0.00	41.50	2	464	0.43%
2021/11/16	4	46.10	0	0.00	46.10	4	464	0.86%
2021/11/15	74	50.74	72	50.38	51.20	2	464	0.43%
2021/11/12	97	51.29	123	50.85	50.80	-26	450	-5.78%	大賣/
2021/11/11	23	53.91	13	53.85	53.10	10	415	2.41%
2021/11/10	32	54.39	8	54.81	54.10	24	415	5.78%
2021/11/09	3	55.30	5	56.04	55.30	-2	415	-0.48%
2021/11/08	18	55.61	9	55.51	55.50	9	418	2.15%
2021/11/05	7	55.80	18	56.19	55.70	-11	425	-2.58%
2021/11/04	36	57.60	5	57.18	56.40	31	439	7.05%
2021/11/03	25	57.91	36	58.45	57.50	-11	447	-2.46%
2021/11/02	65	58.91	159	61.73	58.20	-94	445	-21.10%	大賣/
2021/11/01	62	60.02	75	60.71	62.20	-13	426	-3.05%
2021/10/29	3	56.67	13	56.77	56.60	-10	410	-2.44%
2021/10/28	0	0.00	25	57.00	56.90	-25	414	-6.03%
2021/10/27	9	56.28	9	57.10	56.80	0	424	0.00%
2021/10/26	22	56.05	12	56.07	55.80	10	429	2.33%
2021/10/25	26.8	55.54	11	55.33	55.90	15.8	435	3.63%
2021/10/22	17	54.40	6	54.55	54.50	11	452	2.43%
2021/10/21	32	56.63	28	56.28	55.00	4	469	0.85%
2021/10/20	5	56.46	27	56.60	55.90	-22	492	-4.47%
2021/10/19	73	56.68	19	57.01	56.80	54	496	10.87%
2021/10/18	16	55.29	14	55.05	54.80	2	496	0.40%
2021/10/15	48	54.59	8	55.10	55.30	40	510	7.84%
2021/10/14	88	52.80	35	52.72	52.90	53	522	10.14%
2021/10/13	45	52.54	84	52.52	51.90	-39	534	-7.30%
2021/10/12	12	52.45	44.6	52.49	52.70	-32.6	552	-5.90%
2021/10/08	0	0.00	29	54.57	53.90	-29	590	-4.91%
2021/10/07	64	53.89	13	55.02	55.10	51	647	7.88%
2021/10/06	27	52.29	36	53.17	51.60	-9	662	-1.36%
2021/10/05	57	52.55	28	53.75	54.50	29	677	4.28%
2021/10/04	126	55.04	56	55.45	53.70	70	702	9.96%	大買/
2021/10/01	33	56.56	62	56.80	56.20	-29	788	-3.68%
2021/09/30	68	57.11	66	57.72	59.00	2	789	0.25%
2021/09/29	21	58.71	36	59.03	58.50	-15	783	-1.91%
2021/09/28	38	60.42	38	60.99	60.50	0	784	0.00%
2021/09/27	12	61.86	4	62.43	61.60	8	784	1.02%
2021/09/24	32	62.88	147	63.84	62.50	-115	796	-14.44%	大賣/鉅額交易
2021/09/23	7	61.10	14	60.83	61.50	-7	801	-0.87%
2021/09/22	6	60.85	18	60.71	60.50	-12	816	-1.47%
2021/09/17	8	61.30	13	61.33	61.50	-5	827	-0.60%
2021/09/16	1	61.50	6	61.73	62.00	-5	839	-0.60%
2021/09/15	8	62.00	5	62.30	61.50	3	872	0.34%
2021/09/14	16	62.50	6	62.95	62.50	10	910	1.10%
2021/09/13	13	63.34	12	63.73	62.90	1	942	0.11%
2021/09/10	26	63.02	39	65.05	64.60	-13	974	-1.33%
2021/09/09	30	61.45	6	61.95	61.90	24	989	2.42%
2021/09/08	5	62.80	12	61.81	61.40	-7	1,002	-0.70%
2021/09/07	17	62.81	5	63.24	62.70	12	1,119	1.07%
2021/09/06	0	0.00	12	64.28	63.60	-12	1,131	-1.06%
2021/09/03	8	64.91	0	0.00	64.80	8	1,158	0.69%
2021/09/02	2	65.95	0	0.00	64.50	2	1,174	0.17%
2021/09/01	13	66.22	1	65.80	66.00	12	1,196	1.00%
2021/08/31	0	0.00	2	65.30	65.40	-2	1,222	-0.16%
2021/08/30	5	64.08	5	64.78	64.80	0	1,309	0.00%
2021/08/27	5	62.82	12	62.93	62.90	-7	1,366	-0.51%
2021/08/26	32	62.04	37	62.40	61.90	-5	1,561	-0.32%
2021/08/25	39	63.14	8.3	63.99	63.60	30.7	1,728	1.77%
2021/08/24	1	62.50	18	61.77	61.10	-17	1,732	-0.98%
2021/08/23	13	61.88	9	62.23	62.20	4	1,748	0.23%
2021/08/20	36	60.90	3	60.50	60.20	33	1,756	1.88%
2021/08/19	56	61.03	41	62.28	60.40	15	1,764	0.85%
2021/08/18	22	61.35	25	62.30	64.00	-3	1,766	-0.17%
2021/08/17	7	63.27	23	62.30	61.00	-16	1,767	-0.91%
2021/08/16	68	62.18	24	62.71	63.00	44	1,765	2.49%
2021/08/13	22	63.53	35	64.20	63.00	-13	1,766	-0.74%
2021/08/12	7	66.29	1	65.50	65.50	6	1,767	0.34%
2021/08/11	1	66.80	32	66.65	65.90	-31	1,772	-1.75%
2021/08/10	52	66.99	37	66.79	67.20	15	1,785	0.84%
2021/08/09	2	69.20	6	69.00	69.00	-4	1,788	-0.22%
2021/08/06	24	71.07	0	0.00	70.80	24	1,791	1.34%
2021/08/05	3	71.90	3	71.77	71.40	0	1,805	0.00%
2021/08/04	34	72.00	9	71.78	71.70	25	1,830	1.37%
2021/08/03	13	72.11	5	71.92	71.80	8	1,849	0.43%
2021/08/02	17	71.87	2	71.60	73.00	15	1,851	0.81%
2021/07/30	10	71.80	17	72.31	70.80	-7	1,849	-0.38%
2021/07/29	42	72.77	16	72.67	72.90	26	1,854	1.40%
2021/07/28	35	71.39	77	72.21	71.80	-42	1,862	-2.25%
2021/07/27	55	75.16	49	75.70	74.20	6	1,866	0.32%
2021/07/26	104.4	73.63	38	74.73	75.70	66.4	1,873	3.54%	大買/
2021/07/23	23	72.59	10	72.93	72.30	13	1,860	0.70%
2021/07/22	40	73.00	14	72.81	72.10	26	1,863	1.40%
2021/07/21	20	72.34	56	72.58	72.00	-36	1,865	-1.93%
2021/07/20	47	73.80	73	73.70	72.60	-26	1,859	-1.40%
2021/07/19	26	75.56	21	76.46	75.10	5	1,853	0.27%
2021/07/16	39	77.59	41	77.87	77.20	-2	1,853	-0.11%
2021/07/15	26	77.66	201	78.91	77.80	-175	1,842	-9.50%	大賣/鉅額交易
2021/07/14	106	75.97	42	77.25	78.70	64	1,809	3.54%	大買/
2021/07/13	88	76.10	50	75.49	75.10	38	1,757	2.16%
2021/07/12	15	75.26	25	75.70	75.00	-10	1,737	-0.58%
2021/07/09	77	75.41	46.3	75.34	75.90	30.8	1,731	1.78%
2021/07/08	182.9	76.09	351	76.63	75.10	-168.1	1,745	-9.63%	大買/大賣/鉅額交易
2021/07/07	33	72.13	27	71.56	71.30	6	1,667	0.36%
2021/07/06	17	72.46	43	72.90	72.10	-26	1,672	-1.55%
2021/07/05	12	73.33	32	73.87	73.40	-20	1,674	-1.19%
2021/07/02	44	72.29	21	72.18	72.00	23	1,679	1.37%
2021/07/01	139	73.52	9	73.34	72.00	130	1,686	7.71%	大買/鉅額交易
2021/06/30	10	73.39	6	74.10	73.00	4	1,680	0.24%
2021/06/29	69	73.57	40	73.57	74.00	29	1,670	1.74%
2021/06/28	89	73.79	57	73.37	73.10	32	1,663	1.92%
2021/06/25	20	74.90	30	75.99	74.80	-10	1,655	-0.60%
2021/06/24	152	75.50	86	75.39	76.00	66	1,647	4.01%	大買/
2021/06/23	77	73.83	70.1	73.12	74.40	6.9	1,619	0.42%
2021/06/22	163	70.57	54	71.90	70.70	109	1,583	6.88%	大買/鉅額交易
2021/06/21	29	72.37	99	74.25	72.20	-70	1,555	-4.50%
2021/06/18	25	76.05	21	77.28	75.80	4	1,528	0.26%
2021/06/17	9	77.50	22	77.68	77.50	-13	1,511	-0.86%
2021/06/16	214	77.97	262	80.68	77.60	-48	1,506	-3.19%	大買/大賣/
2021/06/15	98	75.73	2	76.40	75.40	96	1,393	6.89%
2021/06/11	14	77.15	28.1	78.14	76.50	-14.1	1,386	-1.02%
2021/06/10	72	78.22	10	77.79	78.70	62	1,361	4.55%
2021/06/09	8	78.31	31	78.01	77.50	-23	1,346	-1.71%
2021/06/08	16	78.56	88	78.52	78.50	-72	1,328	-5.42%
2021/06/07	136	77.92	132	79.07	79.30	4	1,311	0.30%	大買/大賣/
2021/06/04	99	79.99	158	80.25	78.70	-59	1,224	-4.82%	大賣/
2021/06/03	305.1	83.18	358	83.92	82.70	-52.9	1,165	-4.54%	大買/大賣/
2021/06/02	235	79.08	622	78.63	80.00	-387	972	-39.78%	大買/大賣/鉅額交易
2021/06/01	2	72.80	12	72.80	72.80	-10	803	-1.24%
2021/05/31	57	66.20	2.8	66.20	66.20	54.2	798	6.78%
2021/05/28	12	62.11	42.4	61.77	60.20	-30.4	789	-3.86%
2021/05/27	19	61.32	26	61.32	62.00	-7	794	-0.88%
2021/05/26	19	60.20	25	59.22	60.50	-6	793	-0.76%
2021/05/25	31	58.24	26	58.13	58.40	5	793	0.63%
2021/05/24	22	56.41	7	56.36	56.60	15	800	1.88%
2021/05/21	42	55.38	75	55.19	56.50	-33	807	-4.09%
2021/05/20	21	53.81	42	53.89	54.00	-21	810	-2.59%
2021/05/19	57	53.42	44	53.14	53.20	13	816	1.59%
2021/05/18	123	52.43	84	51.52	52.90	39	824	4.73%	大買/
2021/05/17	64	48.35	111	49.73	48.10	-47	814	-5.77%	大賣/
2021/05/14	106	53.92	73	53.68	53.40	33	803	4.10%	大買/
2021/05/13	83	51.18	75	51.04	51.70	8	794	1.01%
2021/05/12	159	52.73	118	53.95	51.70	41	786	5.22%	大買/大賣/
2021/05/11	146	56.70	73	56.55	56.80	73	764	9.54%	大買/
2021/05/10	11	60.49	45	61.20	60.20	-34	752	-4.52%
2021/05/07	27	61.79	37	61.83	62.50	-10	755	-1.32%
2021/05/06	60	59.63	25	60.02	60.00	35	767	4.56%
2021/05/05	77	59.71	161	59.43	58.50	-84	759	-11.06%	大賣/
2021/05/04	133	60.44	86	60.61	61.10	47	755	6.22%	大買/
2021/05/03	157	61.93	86	63.40	60.40	71	738	9.62%	大買/
2021/04/29	96	67.04	19	66.76	66.00	77	733	10.50%
2021/04/28	89.1	66.83	19	67.51	66.60	70.1	747	9.37%
2021/04/27	129	67.53	95	67.53	67.30	34	758	4.48%	大買/
2021/04/26	61	67.25	61	67.30	66.80	0	755	0.00%
2021/04/23	40	67.87	47	67.09	67.20	-7	756	-0.93%
2021/04/22	10.1	68.39	26	70.37	67.50	-15.9	756	-2.10%
2021/04/21	29	70.52	36	71.00	70.10	-7	759	-0.92%
2021/04/20	34	72.22	31	72.26	72.60	3	759	0.39%
2021/04/19	14.1	71.79	7	71.71	71.10	7.1	772	0.92%
2021/04/16	20.1	72.58	29.5	72.70	72.80	-9.4	791	-1.19%
2021/04/15	30	70.85	31	70.77	72.50	-1	801	-0.12%
2021/04/14	178.1	68.69	163	70.73	69.50	15.1	801	1.88%	大買/大賣/
2021/04/13	38	74.67	26	75.30	73.70	12	794	1.51%
2021/04/12	24	75.66	40	76.00	75.50	-16	835	-1.92%
2021/04/09	12	77.58	44	78.16	77.50	-32	835	-3.83%
2021/04/08	60	75.33	30	77.28	77.90	30	833	3.60%
2021/04/07	16	75.61	43	76.61	75.60	-27	825	-3.27%
2021/04/06	13	77.21	19	77.33	77.10	-6	819	-0.73%
2021/04/01	1	77.60	28	78.01	77.60	-27	820	-3.29%
2021/03/31	22	77.93	12	78.41	78.50	10	829	1.21%
2021/03/30	6	77.40	9	77.14	77.00	-3	825	-0.36%
2021/03/29	12	77.11	36	76.90	77.00	-24	829	-2.89%
2021/03/26	28	76.99	10	76.76	77.30	18	835	2.15%
2021/03/25	12	77.50	2	77.30	76.70	10	838	1.19%
2021/03/24	27	77.60	9	77.24	77.20	18	839	2.14%
2021/03/23	24.4	78.08	35	78.46	77.80	-10.6	845	-1.25%
2021/03/22	26	78.62	43	79.03	78.30	-17	853	-1.99%
2021/03/19	77	80.14	127	80.11	79.70	-50	858	-5.83%	大賣/
2021/03/18	15	80.96	1	80.90	80.20	14	858	1.63%
2021/03/17	23	80.67	45	81.33	80.60	-22	883	-2.49%
2021/03/16	6	81.90	37	82.29	81.90	-31	906	-3.42%
2021/03/15	1.7	82.43	14	82.83	82.50	-12.3	947	-1.29%
2021/03/12	11	82.85	16	82.92	82.60	-5	978	-0.51%
2021/03/11	144	82.56	22	82.85	82.60	122	1,002	12.18%	大買/鉅額交易
2021/03/10	56	80.34	37	80.55	80.00	19	1,008	1.88%
2021/03/09	14	80.97	14	80.51	80.30	0	1,033	0.00%
2021/03/08	14	80.84	15	80.72	81.00	-1	1,088	-0.09%
2021/03/05	19	80.59	15	80.61	80.10	4	1,129	0.35%
2021/03/04	29	82.49	41	81.29	80.90	-12	1,204	-1.00%
2021/03/03	104	81.72	58	81.68	82.50	46	1,303	3.53%	大買/
2021/03/02	148	82.40	119	82.35	80.70	29	1,368	2.12%	大買/大賣/
2021/02/26	75	81.96	93	81.90	82.40	-18	1,427	-1.26%
2021/02/25	31	82.23	21	82.35	81.90	10	1,612	0.62%
2021/02/24	88	82.52	119	83.00	81.60	-31	1,626	-1.91%	大賣/
2021/02/23	48	82.39	79	82.22	82.50	-31	1,630	-1.90%
2021/02/22	57	83.57	49	83.09	83.60	8	1,643	0.49%
2021/02/19	91	81.84	32.1	81.86	82.60	59	1,665	3.54%
2021/02/18	110	79.62	27.1	80.56	81.20	82.9	1,733	4.78%	大買/
2021/02/17	68	76.70	26	76.16	77.20	42	1,742	2.41%
2021/02/05	45.5	75.95	26	75.47	74.60	19.5	1,752	1.11%
2021/02/04	17	76.91	20	76.73	76.40	-3	1,782	-0.17%
2021/02/03	37	76.23	11	76.46	76.10	26	1,832	1.42%
2021/02/02	33.1	75.26	11	74.80	74.80	22.1	1,857	1.19%
2021/02/01	38	74.77	57	74.32	74.20	-19	1,874	-1.01%
2021/01/29	29	77.96	52	77.00	75.30	-23	1,906	-1.21%
2021/01/28	76	77.59	21	78.36	77.70	55	1,922	2.86%
2021/01/27	9	75.30	5	75.80	76.20	4	1,923	0.21%
2021/01/26	13	75.62	44	76.85	75.10	-31	1,948	-1.59%
2021/01/25	13.2	76.55	49	75.53	77.20	-35.8	1,959	-1.83%
2021/01/22	94	75.60	73	75.07	76.20	21	2,025	1.04%
2021/01/21	94.1	74.69	39.7	76.81	74.00	54.3	2,044	2.66%
2021/01/20	38.1	77.28	82	78.25	77.00	-44	2,192	-2.00%
2021/01/19	19.1	81.09	28	81.20	80.40	-9	2,286	-0.39%
2021/01/18	53.1	80.61	29	80.61	80.70	24.1	2,299	1.05%
2021/01/15	36	81.49	59	82.36	81.10	-23	2,352	-0.98%
2021/01/14	111	82.90	75	82.65	83.00	36	2,461	1.46%	大買/
2021/01/13	62	81.84	81	81.91	81.40	-19	2,538	-0.75%
2021/01/12	42	81.05	34	81.21	80.30	8	2,539	0.32%
2021/01/11	108	83.06	121	83.48	82.70	-13	2,545	-0.51%	大買/大賣/
2021/01/08	67	86.54	52.1	86.50	86.00	14.9	2,531	0.59%
2021/01/07	34	87.64	28	88.59	87.50	6	2,527	0.24%
2021/01/06	79	89.29	84	90.64	88.20	-5	2,538	-0.20%
2021/01/05	123.3	91.09	127.1	92.42	92.30	-3.8	2,520	-0.15%	大買/大賣/
2021/01/04	46	88.08	72	87.58	87.50	-26	2,483	-1.05%
2020/12/31	13.1	87.80	7	87.31	86.50	6.1	2,478	0.24%
2020/12/30	30	87.38	21.1	86.88	86.60	8.9	2,478	0.36%
2020/12/29	32	86.93	16	86.68	86.30	16	2,481	0.64%
2020/12/28	22	87.17	54	87.55	86.90	-32	2,481	-1.29%
2020/12/25	31	87.32	3	86.87	87.50	28	2,487	1.13%
2020/12/24	24	86.10	35	85.75	85.60	-11	2,496	-0.44%
2020/12/23	61	85.82	58	85.31	85.40	3	2,511	0.12%
2020/12/22	52.2	86.72	33	85.70	85.20	19.2	2,529	0.76%
2020/12/21	36	85.58	33	86.25	85.40	3	2,537	0.12%
2020/12/18	9	87.48	9	87.88	87.20	0	2,536	0.00%
2020/12/17	12	87.63	76	88.37	87.60	-64	2,541	-2.52%
2020/12/16	137	88.38	39	88.86	88.80	98	2,542	3.85%	大買/
2020/12/15	87	87.03	42	87.12	86.30	45	2,534	1.78%
2020/12/14	81	88.10	68	87.80	87.90	13	2,528	0.51%
2020/12/11	71	87.69	118	88.48	87.00	-47	2,528	-1.86%	大賣/
2020/12/10	83	90.09	88	90.18	89.80	-5	2,511	-0.20%
2020/12/09	129	93.08	112	93.14	91.70	17	2,504	0.68%	大買/大賣/
2020/12/08	93.2	95.67	105	95.61	94.30	-11.8	2,471	-0.48%	大賣/
2020/12/07	87	93.93	86	94.53	93.50	1	2,471	0.04%
2020/12/04	108.3	95.82	109	96.30	95.50	-0.8	2,467	-0.03%	大買/大賣/
2020/12/03	140	96.86	138	97.26	96.30	2	2,469	0.08%	大買/大賣/
2020/12/02	164	98.83	155	98.87	97.80	9	2,457	0.36%	大買/大賣/
2020/12/01	172	96.64	169	97.16	97.50	3	2,423	0.12%	大買/大賣/
2020/11/30	250	99.70	368	99.98	98.10	-118	2,393	-4.93%	大買/大賣/鉅額交易
2020/11/27	198	98.39	128.1	98.45	97.90	69.9	2,329	3.00%	大買/大賣/
2020/11/26	202.3	96.54	216.3	96.14	95.80	-14	2,241	-0.62%	大買/大賣/
2020/11/25	201.2	94.87	377	94.63	93.50	-175.8	2,214	-7.94%	大買/大賣/鉅額交易
2020/11/24	419.1	96.30	512	96.46	95.60	-93	2,168	-4.29%	大買/大賣/
2020/11/23	164.1	90.59	83	90.71	91.00	81.1	1,990	4.07%	大買/
2020/11/20	119	89.12	70	89.36	89.30	49	1,985	2.47%	大買/
2020/11/19	84	89.96	146	90.45	89.40	-62	1,999	-3.10%	大賣/
2020/11/18	265	90.90	139	90.75	90.50	126	2,034	6.19%	大買/大賣/鉅額交易
2020/11/17	202.1	90.48	266	90.98	90.10	-63.9	2,117	-3.02%	大買/大賣/
2020/11/16	99	89.81	97	89.32	89.30	2	2,069	0.10%
2020/11/13	128.1	87.88	82.2	88.12	88.00	45.9	2,059	2.23%	大買/
2020/11/12	128	90.01	178.3	90.26	88.90	-50.3	2,061	-2.44%	大買/大賣/
2020/11/11	118.1	90.13	72	89.48	91.00	46.1	2,066	2.23%	大買/
2020/11/10	74	88.74	98	89.99	88.20	-24	2,021	-1.19%
2020/11/09	109	88.89	88	89.05	88.60	21	2,007	1.05%	大買/
2020/11/06	84	88.38	70.2	89.33	89.50	13.8	2,005	0.69%
2020/11/05	60	88.81	58	87.95	87.20	2	1,980	0.10%
2020/11/04	90	88.58	94	88.68	88.60	-4	1,972	-0.20%
2020/11/03	70	88.42	94	89.28	88.00	-24	1,970	-1.22%
2020/11/02	108	86.91	88	86.91	86.30	20	1,976	1.01%	大買/
2020/10/30	252	89.19	228	89.91	86.60	24	1,991	1.21%	大買/大賣/
2020/10/29	161	87.66	192.6	87.65	87.40	-31.6	1,963	-1.61%	大買/大賣/
2020/10/28	479	91.33	950	92.10	89.80	-471	1,959	-24.04%	大買/大賣/鉅額交易
2020/10/27	638.1	91.22	142.3	88.29	92.60	495.8	1,815	27.31%	大買/大賣/鉅額交易
2020/10/26	81	85.58	83	85.86	84.20	-2	1,758	-0.11%
2020/10/23	80	88.36	107	88.39	86.40	-27	1,761	-1.53%	大賣/
2020/10/22	229.6	89.36	283	89.43	87.70	-53.4	1,731	-3.09%	大買/大賣/
2020/10/21	74	86.30	73	88.87	91.50	1	1,649	0.06%
2020/10/20	52	83.50	52	83.66	83.20	0	1,599	0.00%
2020/10/19	65	83.48	51.4	84.40	84.50	13.6	1,622	0.84%
2020/10/16	31	81.63	38	81.93	81.40	-7	1,629	-0.43%
2020/10/15	62	81.78	88	81.83	81.90	-26	1,662	-1.56%
2020/10/14	88	81.61	38	80.98	82.40	50	1,698	2.94%
2020/10/13	149	77.92	72	78.05	78.70	77	1,753	4.39%	大買/
2020/10/12	86.3	80.22	93	80.43	79.80	-6.8	1,803	-0.37%
2020/10/08	26	83.34	32	82.98	82.70	-6	1,849	-0.32%
2020/10/07	46	83.25	37	83.24	83.10	9	1,927	0.47%
2020/10/06	45.1	85.13	30	84.76	83.50	15.1	2,088	0.72%
2020/10/05	43	85.23	60	84.99	84.40	-17	2,314	-0.73%
2020/09/30	88	83.82	73	84.28	84.60	15	2,529	0.59%
2020/09/29	144.9	83.33	159.3	83.50	83.10	-14.5	2,575	-0.56%	大買/大賣/
2020/09/28	136	78.78	127.9	79.92	81.20	8.1	2,655	0.30%	大買/大賣/
2020/09/25	131	78.99	132	79.61	77.50	-1	2,675	-0.04%	大買/大賣/
2020/09/24	54	81.42	73	81.45	81.50	-19	2,683	-0.71%
2020/09/23	24	84.36	18	84.46	83.70	6	2,725	0.22%
2020/09/22	76	84.88	53	85.02	84.40	23	2,810	0.82%
2020/09/21	31	86.99	48	86.98	86.00	-17	2,808	-0.61%
2020/09/18	23	89.16	59	89.09	88.80	-36	2,815	-1.28%
2020/09/17	80	89.37	19	89.30	89.20	61	2,832	2.15%
2020/09/16	17	89.17	29	88.87	88.60	-12	2,838	-0.42%
2020/09/15	78	88.65	91	88.84	88.60	-13	2,849	-0.46%
2020/09/14	67	86.40	21	87.81	87.90	46	2,854	1.61%
2020/09/11	51	84.86	23	84.90	84.30	28	2,881	0.97%
2020/09/10	56	87.68	85	87.10	86.20	-29	2,884	-1.01%
2020/09/09	61	83.92	40.1	82.23	87.80	21	2,882	0.73%
2020/09/08	52	85.18	47	83.64	84.00	5	2,880	0.17%
2020/09/07	76	88.25	72	87.60	85.80	4	2,887	0.14%
2020/09/04	20	88.17	23	88.07	88.60	-3	2,900	-0.10%
2020/09/03	38	91.33	15	91.02	90.90	23	2,896	0.79%
2020/09/02	47	90.38	39	90.00	90.20	8	2,901	0.28%
2020/09/01	21	90.91	18	90.81	90.00	3	2,914	0.10%
2020/08/31	73	91.61	70	92.73	91.80	3	2,966	0.10%
2020/08/28	73	101.12	80	101.54	102.50	-7	2,950	-0.24%
2020/08/27	76	100.26	66	101.13	100.00	10	2,950	0.34%
2020/08/26	44	100.63	19	100.32	100.00	25	2,986	0.84%
2020/08/25	53	100.04	85	99.65	99.30	-32	3,002	-1.07%
2020/08/24	251	100.39	240	100.67	100.00	11	2,985	0.37%	大買/大賣/
2020/08/21	171	100.56	154	101.50	99.00	17	2,948	0.58%	大買/大賣/
2020/08/20	50	113.84	10	118.20	110.00	40	2,859	1.40%
2020/08/19	28	122.86	36	122.81	122.00	-8	2,890	-0.28%
2020/08/18	29.1	124.81	34	124.31	124.00	-5	2,890	-0.17%
2020/08/17	26	126.10	24.2	126.63	127.00	1.9	2,886	0.06%
2020/08/14	40	123.61	35	123.31	124.00	5	2,891	0.17%
2020/08/13	49	124.68	46	125.57	123.00	3	2,927	0.10%
2020/08/12	42	122.88	51	123.76	125.50	-9	2,966	-0.30%
2020/08/11	31	123.63	29	124.88	123.00	2	2,976	0.07%
2020/08/10	41	123.67	46	123.57	123.00	-5	2,988	-0.17%
2020/08/07	45	125.51	44	125.98	124.50	1	2,999	0.03%
2020/08/06	45	127.00	33.5	128.05	126.00	11.5	3,004	0.38%
2020/08/05	37	129.96	28	129.82	127.50	9	2,999	0.30%
2020/08/04	15	129.53	15	128.30	130.00	0	3,005	0.00%
2020/08/03	68	129.16	75	129.32	126.00	-7	2,984	-0.23%
2020/07/31	61	127.66	60	127.73	128.00	1	2,971	0.03%
2020/07/30	55.3	125.19	57	125.15	127.50	-1.7	2,976	-0.06%
2020/07/29	73	120.21	66	121.43	122.50	7	3,026	0.23%
2020/07/28	148	121.39	172	121.68	118.50	-24	3,108	-0.77%	大買/大賣/
2020/07/27	79	121.60	74	122.89	123.00	5	3,246	0.15%
2020/07/24	102	124.41	80	124.81	121.50	22	3,269	0.67%	大買/
2020/07/23	165	127.38	94	127.78	127.50	71	3,295	2.15%	大買/
2020/07/22	20.1	128.22	17	129.00	128.00	3.1	3,290	0.09%
2020/07/21	36.1	128.43	122	129.37	128.00	-86	3,273	-2.63%	大賣/
2020/07/20	239.1	126.83	110	127.12	128.00	129.1	3,256	3.96%	大買/大賣/鉅額交易
2020/07/17	74.2	131.81	33	134.08	130.00	41.2	3,238	1.27%
2020/07/16	55.2	137.42	60.4	138.54	136.50	-5.3	3,206	-0.16%
2020/07/15	64	136.59	53	137.07	137.00	11	3,169	0.35%
2020/07/14	82.3	137.29	111	136.97	134.00	-28.7	3,153	-0.91%	大賣/
2020/07/13	96.4	141.46	251	142.17	140.00	-154.6	3,100	-4.99%	大賣/鉅額交易
2020/07/10	130.1	135.71	207	136.82	139.00	-76.9	2,981	-2.58%	大買/大賣/
2020/07/09	74	132.38	86	131.34	135.00	-12	2,772	-0.43%
2020/07/08	150.1	124.19	37	123.26	125.50	113.1	2,593	4.36%	大買/鉅額交易
2020/07/07	64.1	123.41	83	123.84	122.00	-19	2,561	-0.74%
2020/07/06	52	121.26	15	121.47	122.00	37	2,554	1.45%
2020/07/03	18	119.28	19.2	120.74	118.50	-1.2	2,641	-0.05%
2020/07/02	52	120.00	63	120.24	120.50	-11	2,663	-0.41%
2020/07/01	54	118.54	46	118.40	117.50	8	2,642	0.30%
2020/06/30	13.1	111.99	15	112.10	112.00	-1.9	2,597	-0.07%
2020/06/29	26.3	112.09	36	112.56	111.00	-9.7	2,654	-0.36%
2020/06/24	22	115.64	37	115.55	114.50	-15	2,672	-0.56%
2020/06/23	35	115.69	79	115.57	114.00	-44	2,723	-1.62%
2020/06/22	13	117.00	17	118.41	115.50	-4	2,758	-0.15%
2020/06/19	56	116.50	44	116.59	116.50	12	2,805	0.43%
2020/06/18	41	115.24	34	116.49	116.50	7	2,822	0.25%
2020/06/17	35	112.74	20	112.73	111.50	15	2,795	0.54%
2020/06/16	37	112.31	17	110.62	113.00	20	2,838	0.70%
2020/06/15	29	110.05	28	111.14	109.00	1	2,864	0.03%
2020/06/12	44	109.60	42	110.52	111.50	2	2,897	0.07%
2020/06/11	23	115.89	27	117.49	113.50	-4	2,922	-0.14%
2020/06/10	11.2	119.00	7	119.64	119.00	4.2	2,949	0.14%
2020/06/09	12	121.21	15	121.03	120.00	-3	2,968	-0.10%
2020/06/08	12	122.42	11	123.73	121.00	1	3,015	0.03%
2020/06/05	39	125.50	34	124.74	123.50	5	3,019	0.17%
2020/06/04	27	122.91	11	122.68	123.00	16	2,981	0.54%
2020/06/03	9	123.06	20	123.25	122.00	-11	2,975	-0.37%
2020/06/02	58	120.24	59	120.92	121.50	-1	2,959	-0.03%
2020/06/01	21.4	118.67	38	118.88	119.50	-16.6	2,930	-0.57%
2020/05/29	28	115.64	100	115.69	116.50	-72	2,915	-2.47%
2020/05/28	30	118.43	34	117.96	116.00	-4	2,953	-0.14%
2020/05/27	34	119.25	35	119.53	118.00	-1	2,975	-0.03%
2020/05/26	41	123.18	37	123.91	120.50	4	3,034	0.13%
2020/05/25	33	115.86	31	117.05	117.50	2	2,996	0.07%
2020/05/22	13	119.12	16	120.22	117.50	-3	3,010	-0.10%
2020/05/21	16	120.34	28	121.30	121.00	-12	3,010	-0.40%
2020/05/20	21	119.05	110	119.42	117.00	-89	2,981	-2.98%	大賣/
2020/05/19	109	117.88	22	113.66	119.50	87	2,970	2.93%	大買/
2020/05/18	38	112.20	37	112.81	109.00	1	2,966	0.03%
2020/05/15	25	117.30	34	117.68	115.50	-9	3,000	-0.30%
2020/05/14	15	121.87	19	120.61	118.00	-4	3,077	-0.13%
2020/05/13	23	120.91	21	122.02	123.00	2	3,242	0.06%
2020/05/12	18	125.17	21	125.83	122.50	-3	3,246	-0.09%
2020/05/11	6	127.00	9	126.28	126.00	-3	3,262	-0.09%
2020/05/08	15	124.97	14	125.29	125.00	1	3,250	0.03%
2020/05/07	11	124.14	11	124.05	124.00	0	3,261	0.00%
2020/05/06	20	124.28	24	125.60	123.00	-4	3,265	-0.12%
2020/05/05	47.2	128.61	51	131.25	125.50	-3.9	3,278	-0.12%
2020/05/04	69	125.10	100	124.97	126.00	-31	3,206	-0.97%
2020/04/30	132	127.37	77	127.00	128.50	55	3,150	1.75%	大買/
2020/04/29	25.3	116.92	28	117.57	117.00	-2.7	3,053	-0.09%
2020/04/28	26	114.29	26	114.02	116.50	0	3,075	0.00%
2020/04/27	44	111.99	46	111.85	112.50	-2	3,037	-0.07%
2020/04/24	11	110.45	9	110.89	109.50	2	3,021	0.07%
2020/04/23	20	112.58	24	113.02	111.50	-4	3,018	-0.13%
2020/04/22	53	110.05	76	109.85	113.00	-23	3,012	-0.76%
2020/04/21	59	113.27	61	113.56	110.00	-2	3,019	-0.07%
2020/04/20	22	113.84	21	114.19	115.00	1	3,011	0.03%
2020/04/17	33	115.52	30	116.07	112.50	3	3,050	0.10%
2020/04/16	9	113.94	11	114.41	114.50	-2	3,047	-0.07%
2020/04/15	33	114.14	40	114.29	114.50	-7	3,042	-0.23%
2020/04/14	27	112.41	22	112.73	112.50	5	3,027	0.17%
2020/04/13	41	111.28	44	112.80	110.00	-3	3,083	-0.10%
2020/04/10	11	111.32	20	112.75	111.00	-9	3,071	-0.29%
2020/04/09	62	114.07	58	114.52	112.00	4	3,091	0.13%
2020/04/08	43	109.12	42	107.93	112.00	1	3,033	0.03%
2020/04/07	32	103.83	27	104.31	104.00	5	2,984	0.17%
2020/04/06	36	100.11	43	100.38	101.50	-7	3,061	-0.23%
2020/04/01	87	98.00	63	98.29	99.40	24	3,057	0.78%
2020/03/31	62	99.76	56	100.34	98.00	6	3,053	0.20%
2020/03/30	67	94.43	47	95.36	97.00	20	3,025	0.66%
2020/03/27	72	98.10	69	98.04	94.50	3	3,025	0.10%
2020/03/26	101	91.56	84	91.74	93.50	17	2,976	0.57%	大買/
2020/03/25	88	91.35	148	91.98	92.40	-60	2,958	-2.03%	大賣/
2020/03/24	45	84.84	48	84.88	85.40	-3	2,921	-0.10%
2020/03/23	72	79.96	72	80.56	80.80	0	2,944	0.00%
2020/03/20	78	85.60	98	86.17	85.50	-20	2,987	-0.67%
2020/03/19	114	83.68	96	83.93	80.40	18	3,011	0.60%	大買/
2020/03/18	145	91.08	134	91.36	89.30	11	2,982	0.37%	大買/大賣/
2020/03/17	131	94.36	93	95.06	88.10	38	2,957	1.28%	大買/
2020/03/16	157	102.37	97	102.17	97.70	60	2,934	2.04%	大買/
2020/03/13	60	106.75	27	107.78	108.50	33	2,943	1.12%
2020/03/12	39	121.47	36	123.33	118.00	3	2,932	0.10%
2020/03/11	34.2	135.75	28	136.46	131.00	6.2	2,915	0.21%
2020/03/10	28	133.52	12	136.92	138.50	16	2,906	0.55%
2020/03/09	28	135.16	27	134.98	133.00	1	2,898	0.03%
2020/03/06	30	140.42	23	140.22	140.00	7	2,915	0.24%
2020/03/05	33	142.09	27	143.15	143.00	6	2,941	0.20%
2020/03/04	33	140.14	33	140.64	140.00	0	2,960	0.00%
2020/03/03	51	140.95	78	143.08	140.00	-27	2,977	-0.91%
2020/03/02	68	134.36	74	135.71	137.50	-6	2,953	-0.20%
2020/02/27	114	138.70	86	141.75	134.00	28	2,944	0.95%	大買/
2020/02/26	23	146.98	23	148.33	147.00	0	2,888	0.00%
2020/02/25	25	145.72	18	146.33	148.00	7	2,905	0.24%
2020/02/24	26	145.81	23	146.09	146.50	3	2,957	0.10%
2020/02/21	6	148.33	7	148.50	148.50	-1	3,071	-0.03%
2020/02/20	27	151.11	15	152.07	150.00	12	3,273	0.37%
2020/02/19	56	151.29	31	152.45	151.50	25	3,283	0.76%
2020/02/18	93	151.30	28	153.09	150.00	65	3,318	1.96%
2020/02/17	58	154.28	107	155.12	152.50	-49	3,354	-1.46%	大賣/
2020/02/14	217	154.74	154	154.25	156.50	63	3,276	1.92%	大買/大賣/
2020/02/13	39	143.83	24	144.67	142.50	15	3,117	0.48%
2020/02/12	31	144.10	41	144.68	144.50	-10	3,137	-0.32%
2020/02/11	9	139.22	15	140.33	140.50	-6	3,168	-0.19%
2020/02/10	29	136.21	42	137.62	138.00	-13	3,288	-0.40%
2020/02/07	11	136.68	15	137.47	136.50	-4	3,334	-0.12%
2020/02/06	18	138.28	22	139.68	140.00	-4	3,373	-0.12%
2020/02/05	29	134.98	22	136.32	134.50	7	3,388	0.21%
2020/02/04	22	134.48	24	135.79	136.50	-2	3,430	-0.06%
2020/02/03	10	128.50	17	129.26	129.50	-7	3,456	-0.20%
2020/01/31	66	134.56	65	138.00	134.50	1	3,435	0.03%
2020/01/30	43	144.90	0.1	143.00	143.00	43	3,504	1.23%
2020/01/20	5	158.80	8	159.38	158.50	-3	3,662	-0.08%
2020/01/17	6	158.08	13	158.88	158.00	-7	3,732	-0.19%
2020/01/16	4	158.50	2	159.50	159.00	2	3,841	0.05%
2020/01/15	139	157.72	10	158.55	158.50	129	4,035	3.20%	大買/鉅額交易
2020/01/14	2	155.50	1	158.00	155.50	1	4,339	0.02%
2020/01/13	27	158.22	40	156.54	157.00	-13	4,409	-0.29%
2020/01/10	11.3	152.43	10	157.65	153.50	1.3	4,410	0.03%
2020/01/09	79	158.15	1	159.50	157.00	78	4,423	1.76%
2020/01/08	12	154.71	31	156.48	155.50	-19	4,466	-0.43%
2020/01/07	40	157.94	54	159.14	158.00	-14	4,494	-0.31%
2020/01/06	17	168.59	5	171.30	167.50	12	4,507	0.27%
2020/01/03	14	173.39	6	175.92	172.00	8	4,537	0.18%
2020/01/02	20	176.58	27	176.37	174.50	-7	4,608	-0.15%
2019/12/31	21	176.79	11	176.23	175.50	10	4,676	0.21%
2019/12/30	78	174.69	127	173.97	178.00	-49	4,668	-1.05%	大賣/
2019/12/27	50	169.24	8.1	168.51	168.00	41.9	4,575	0.92%
2019/12/26	64	165.33	80	165.31	166.00	-16	4,586	-0.35%
2019/12/25	7	167.79	3	168.50	166.50	4	4,599	0.09%
2019/12/24	9	167.56	28	168.05	166.50	-19	4,654	-0.41%
2019/12/23	3	171.17	2	173.00	170.00	1	4,694	0.02%
2019/12/20	9	174.33	9	174.17	173.00	0	4,753	0.00%
2019/12/19	26	174.81	49	176.19	174.00	-23	4,904	-0.47%
2019/12/18	34	175.31	29	176.95	174.50	5	4,899	0.10%
2019/12/17	63	177.18	41	176.88	177.00	22	4,897	0.45%
2019/12/16	72	174.42	101	174.47	174.50	-29	4,924	-0.59%	大賣/
2019/12/13	7	169.21	22	169.57	168.50	-15	4,909	-0.31%
2019/12/12	16	171.25	13	169.50	169.50	3	4,931	0.06%
2019/12/11	2	171.50	15	172.40	169.50	-13	5,026	-0.26%
2019/12/10	19	171.68	17	171.35	172.50	2	5,130	0.04%
2019/12/09	14	170.71	8	169.56	168.50	6	5,194	0.12%
2019/12/06	7	167.86	7	168.93	168.00	0	5,392	0.00%
2019/12/05	2	169.25	3	170.00	170.50	-1	5,436	-0.02%
2019/12/04	6	166.92	6	167.25	167.50	0	5,521	0.00%
2019/12/03	3	168.50	7	166.86	166.50	-4	5,579	-0.07%
2019/12/02	6	166.92	28	166.64	166.50	-22	5,669	-0.39%
2019/11/29	10	172.30	8	169.75	170.00	2	5,910	0.03%
2019/11/28	33	177.77	24	176.00	175.00	9	6,009	0.15%
2019/11/27	2	176.00	5	175.50	174.00	-3	6,080	-0.05%
2019/11/26	8	176.06	8	175.25	176.50	0	6,067	0.00%
2019/11/25	8	171.88	26	173.92	174.00	-18	6,050	-0.30%
2019/11/22	22.1	171.50	21	172.10	171.50	1.1	6,041	0.02%
2019/11/21	24	166.96	67	171.89	174.00	-43	6,041	-0.71%
2019/11/20	64	175.84	74	173.65	171.00	-10	6,039	-0.17%
2019/11/19	147.1	175.02	106	174.93	179.00	41.1	5,989	0.69%	大買/大賣/
2019/11/18	7	188.57	10	186.95	187.00	-3	5,801	-0.05%
2019/11/15	60.1	187.38	57	187.61	188.50	3.1	5,855	0.05%
2019/11/14	25	179.44	71	180.87	181.50	-46	5,852	-0.79%
2019/11/13	28	185.38	0	0.00	184.50	28	5,778	0.48%
2019/11/12	42	184.08	17	183.91	185.00	25	5,781	0.43%
2019/11/11	19	184.26	10	184.25	182.00	9	5,786	0.16%
2019/11/08	24	187.31	20	187.43	184.00	4	5,776	0.07%
2019/11/07	44	180.61	29.2	180.64	185.00	14.8	5,734	0.26%
2019/11/06	31	189.76	12	188.04	187.50	19	5,655	0.34%
2019/11/05	10	194.90	18	195.00	194.50	-8	5,610	-0.14%
2019/11/04	1	194.00	18	195.78	196.50	-17	5,611	-0.30%
2019/11/01	13	193.88	21	193.86	196.50	-8	5,604	-0.14%
2019/10/31	5	194.80	15.3	193.74	190.50	-10.3	5,581	-0.18%
2019/10/30	6	191.33	2	193.00	195.00	4	5,531	0.07%
2019/10/29	40	194.79	28	192.38	191.50	12	5,533	0.22%
2019/10/28	21	200.29	21	198.21	193.00	0	5,479	0.00%
2019/10/25	7	195.14	15	196.27	195.00	-8	5,349	-0.15%
2019/10/24	36	196.19	38	197.39	196.00	-2	5,324	-0.04%
2019/10/23	63	197.55	82	197.52	194.00	-19	5,301	-0.36%
2019/10/22	82	191.05	116.4	189.89	196.50	-34.4	5,123	-0.67%	大賣/
2019/10/21	29	179.19	33	181.14	179.00	-4	4,857	-0.08%
2019/10/18	16	176.47	24	177.81	176.00	-8	4,836	-0.17%
2019/10/17	4	176.75	7	176.86	178.00	-3	4,796	-0.06%
2019/10/16	43	176.38	29	175.45	174.00	14	4,810	0.29%
2019/10/15	12	177.13	17	177.62	175.50	-5	4,806	-0.10%
2019/10/14	33	176.44	56	175.32	179.50	-23	4,817	-0.48%
2019/10/09	23	174.54	80	173.96	173.00	-57	4,832	-1.18%
2019/10/08	55	178.04	4	176.38	173.50	51	4,913	1.04%
2019/10/07	16	175.78	40	172.15	173.00	-24	4,865	-0.49%
2019/10/04	10	172.10	60	170.47	169.00	-50	4,863	-1.03%
2019/10/03	3	168.00	17	165.47	168.00	-14	4,953	-0.28%
2019/10/02	16	166.28	39	166.54	166.50	-23	5,106	-0.45%
2019/10/01	81	164.38	47	164.94	164.50	34	5,130	0.66%
2019/09/27	30	165.37	15	165.43	163.50	15	5,193	0.29%
2019/09/26	22	172.50	9	171.89	171.00	13	5,321	0.24%
2019/09/25	16	176.53	32	178.33	175.50	-16	5,512	-0.29%
2019/09/24	18	180.33	30	180.92	180.50	-12	5,552	-0.22%
2019/09/23	1	171.00	1	172.50	172.50	0	5,445	0.00%
2019/09/20	8	172.50	1	173.50	170.50	7	5,540	0.13%
2019/09/19	14	171.57	13	170.19	170.50	1	5,627	0.02%
2019/09/18	27	176.98	7	177.57	175.00	20	5,643	0.35%
2019/09/17	5	175.10	13	176.19	176.00	-8	5,776	-0.14%
2019/09/16	15	178.17	34	177.41	175.50	-19	5,984	-0.32%
2019/09/12	37	175.97	69	178.67	175.00	-32	6,008	-0.53%
2019/09/11	90	174.73	34	175.69	176.50	56	5,898	0.95%
2019/09/10	37	174.20	59.2	174.53	171.00	-22.2	5,822	-0.38%
2019/09/09	10	171.25	27	170.91	173.00	-17	5,611	-0.30%
2019/09/06	43.2	167.23	6	166.50	166.50	37.2	5,524	0.67%
2019/09/05	73	172.57	34	171.79	171.00	39	5,439	0.72%
2019/09/04	37.2	174.83	51.1	176.44	175.00	-13.9	5,365	-0.26%
2019/09/03	111	174.56	87.4	174.44	171.50	23.6	5,263	0.45%	大買/
2019/09/02	121	166.56	58.2	169.33	171.50	62.8	5,011	1.25%	大買/
2019/08/30	39	156.63	22	155.61	156.00	17	4,977	0.34%
2019/08/29	1	145.50	1.6	146.14	145.50	-0.6	4,894	-0.01%
2019/08/28	1	143.00	2.7	143.88	144.00	-1.7	4,898	-0.03%
2019/08/27	4	144.75	26	145.48	144.00	-22	4,907	-0.45%
2019/08/26	3	144.67	59.2	143.42	143.00	-56.2	5,023	-1.12%
2019/08/23	11	149.09	56	150.02	149.50	-45	5,007	-0.90%
2019/08/22	2	160.50	8	156.63	156.00	-6	4,964	-0.12%
2019/08/21	20	153.85	11	154.91	155.00	9	4,919	0.18%
2019/08/20	81	156.59	19	154.58	156.00	62	4,926	1.26%
2019/08/19	124	150.22	25	151.62	152.50	99	4,892	2.02%	大買/
2019/08/16	4	145.25	1	146.50	144.00	3	4,933	0.06%
2019/08/15	13	142.54	54	140.35	145.00	-41	5,060	-0.81%
2019/08/14	187	148.54	0	0.00	145.00	187	5,128	3.65%	大買/鉅額交易
2019/08/12	9	146.11	51	145.76	145.00	-42	5,192	-0.81%
2019/08/08	102	145.68	7	145.93	146.50	95	5,320	1.79%	大買/
2019/08/07	14	139.89	2	140.50	137.50	12	5,285	0.23%
2019/08/06	11	129.18	5	135.80	140.00	6	5,281	0.11%
2019/08/05	1	137.50	10	136.50	135.50	-9	5,243	-0.17%
2019/08/02	3	142.67	4	145.50	144.00	-1	5,216	-0.02%
2019/08/01	0	0.00	16	150.56	150.00	-16	5,217	-0.31%
2019/07/31	5	148.30	11	147.64	150.00	-6	5,220	-0.11%
2019/07/30	32	151.17	5	156.00	147.00	27	5,179	0.52%
2019/07/29	7	163.36	178	164.87	162.00	-171	5,102	-3.35%	大賣/鉅額交易
2019/07/26	59	176.38	3	176.83	176.50	56	5,062	1.11%
2019/07/25	123	175.85	61	175.93	175.00	62	5,026	1.23%	大買/
2019/07/24	24	170.04	48.3	170.32	169.50	-24.3	4,945	-0.49%
2019/07/23	14	172.50	28	172.14	169.50	-14	4,940	-0.28%
2019/07/22	20	165.15	36	167.40	170.50	-16	4,891	-0.33%
2019/07/19	1	162.00	14	162.18	162.00	-13	4,827	-0.27%
2019/07/18	11	162.45	48	162.68	160.00	-37	4,866	-0.76%
2019/07/17	17	168.79	17	169.32	167.00	0	4,839	0.00%
2019/07/16	55	167.14	32	167.70	167.50	23	4,821	0.48%
2019/07/15	10	164.80	15	164.70	165.00	-5	4,808	-0.10%
2019/07/12	49	173.58	48	175.92	170.00	1	4,776	0.02%
2019/07/11	7	170.29	239.3	170.00	171.00	-232.3	4,662	-4.98%	大賣/鉅額交易
2019/07/10	44	170.80	124	169.90	170.00	-80	4,610	-1.74%	大賣/
2019/07/09	235	167.86	107	172.43	172.50	128	4,548	2.81%	大買/大賣/鉅額交易
2019/07/08	69	175.74	106	174.60	169.50	-37	4,414	-0.84%	大賣/
2019/07/05	15	185.93	35.1	187.30	188.00	-20.1	4,277	-0.47%
2019/07/04	36	186.32	85	185.65	185.50	-49	4,261	-1.15%
2019/07/03	293	184.32	179	185.46	188.50	114	4,188	2.72%	大買/大賣/鉅額交易
2019/07/02	250	185.20	125	184.73	183.00	125	4,019	3.11%	大買/大賣/鉅額交易
2019/07/01	94	169.88	5	170.80	173.00	89	3,815	2.33%
2019/06/28	99	158.03	61	159.54	157.50	38	3,804	1.00%
2019/06/27	179	159.22	178	156.38	162.00	1	3,855	0.03%	大買/大賣/
2019/06/26	139	154.28	310	153.94	155.00	-171	3,811	-4.49%	大買/大賣/鉅額交易
2019/06/25	115	155.38	98	154.94	152.50	17	3,751	0.45%	大買/
2019/06/24	261	153.39	62	154.98	159.00	199	3,816	5.21%	大買/鉅額交易
2019/06/21	286	151.26	368	149.98	148.50	-82	3,871	-2.12%	大買/大賣/
2019/06/20	335	141.79	113	139.64	144.00	222	3,810	5.83%	大買/大賣/鉅額交易
2019/06/19	35	132.21	7	131.64	131.00	28	3,820	0.73%
2019/06/18	9	130.50	90	130.04	129.00	-81	3,803	-2.13%
2019/06/17	50	125.58	38	125.20	127.50	12	3,762	0.32%
2019/06/14	0	0.00	25	125.12	123.50	-25	3,766	-0.66%
2019/06/13	2	125.50	52	127.08	125.50	-50	3,802	-1.31%
2019/06/12	4	124.75	9	124.83	125.00	-5	3,807	-0.13%
2019/06/11	54	124.97	20	125.13	124.50	34	3,840	0.89%
2019/06/10	26	123.06	37	123.68	123.00	-11	3,827	-0.29%
2019/06/06	123	125.24	93	125.12	122.50	30	3,831	0.78%	大買/
2019/06/05	23	135.13	23	138.37	133.00	0	3,739	0.00%
2019/06/04	21	136.74	45	134.74	136.00	-24	3,731	-0.64%
2019/06/03	45	137.50	24	137.00	137.00	21	3,732	0.56%
2019/05/31	129	143.78	226	143.44	140.50	-97	3,735	-2.60%	大買/大賣/
2019/05/30	36	138.04	15	136.77	138.50	21	3,615	0.58%
2019/05/29	34	137.41	66	137.23	136.50	-32	3,629	-0.88%
2019/05/28	2	136.75	12	135.54	138.00	-10	3,654	-0.27%
2019/05/27	2	138.00	11	139.09	137.50	-9	3,633	-0.25%
2019/05/24	19	138.87	106	140.23	137.00	-87	3,618	-2.40%	大賣/
2019/05/23	157	137.86	21	138.14	142.00	136	3,580	3.80%	大買/鉅額交易
2019/05/22	54	137.95	182	142.45	134.50	-128	3,579	-3.58%	大賣/鉅額交易
2019/05/21	233	136.03	128	135.09	140.00	105	3,466	3.03%	大買/大賣/鉅額交易
2019/05/20	31	128.60	30	128.52	127.50	1	3,393	0.03%
2019/05/17	102	132.91	142	135.06	132.00	-40	3,379	-1.18%	大買/大賣/
2019/05/16	111	134.70	143	132.46	133.00	-32	3,300	-0.97%	大買/大賣/
2019/05/15	10	127.60	25	125.92	126.50	-15	3,204	-0.47%
2019/05/14	26	116.46	25	119.94	121.00	1	3,220	0.03%
2019/05/13	25	125.38	50	128.43	123.50	-25	3,265	-0.77%
2019/05/10	24	131.96	38.1	130.85	132.00	-14.1	3,303	-0.43%
2019/05/09	55	134.40	119	134.62	129.00	-64	3,318	-1.93%	大賣/
2019/05/08	18	134.61	24	133.83	136.50	-6	3,383	-0.18%
2019/05/07	0	0.00	15	132.20	131.50	-15	3,404	-0.44%
2019/05/06	34	130.88	11	130.68	129.50	23	3,417	0.67%
2019/05/03	16	137.78	30	136.23	136.50	-14	3,401	-0.41%
2019/05/02	21	133.12	20	133.10	136.50	1	3,395	0.03%
2019/04/30	10	130.00	27	129.78	131.50	-17	3,390	-0.50%
2019/04/29	17	132.68	30	131.22	129.50	-13	3,393	-0.38%
2019/04/26	7	137.07	27	136.61	135.00	-20	3,399	-0.59%
2019/04/25	17	139.29	33	138.97	139.50	-16	3,382	-0.47%
2019/04/24	25	140.96	27	140.98	140.00	-2	3,372	-0.06%
2019/04/23	39	137.55	21	140.33	137.00	18	3,316	0.54%
2019/04/22	14	140.36	23	141.52	141.00	-9	3,285	-0.27%
2019/04/19	13	143.81	115	144.25	143.00	-102	3,268	-3.12%	大賣/鉅額交易
2019/04/18	81	145.15	39	145.71	144.00	42	3,275	1.28%
2019/04/17	36	141.72	45	142.77	141.00	-9	3,230	-0.28%
2019/04/16	28	143.20	117	144.40	142.50	-89	3,232	-2.75%	大賣/
2019/04/15	54	143.79	76	145.36	144.00	-22	3,267	-0.67%
2019/04/12	112	140.99	99	141.55	138.00	13	3,260	0.40%	大買/
2019/04/11	8	144.19	357	146.58	142.00	-349	3,311	-10.54%	大賣/鉅額交易
2019/04/10	229	144.28	9	144.50	148.00	220	3,267	6.73%	大買/鉅額交易
2019/04/09	82	147.76	121	149.99	147.00	-39	3,224	-1.21%	大賣/
2019/04/08	4	153.25	8	151.63	150.00	-4	3,200	-0.12%
2019/04/03	34	159.04	2	157.00	154.00	32	3,174	1.01%
2019/04/02	8	157.31	224	156.84	156.00	-216	3,140	-6.88%	大賣/鉅額交易
2019/04/01	253	153.78	24	155.15	157.50	229	3,049	7.51%	大買/鉅額交易
2019/03/29	39	149.69	107	153.65	149.00	-68	2,947	-2.31%	大賣/
2019/03/28	15	150.80	30	151.18	150.50	-15	2,914	-0.51%
2019/03/27	71	151.22	22	151.16	150.50	49	2,876	1.70%
2019/03/26	87	148.90	95	147.31	148.00	-8	2,735	-0.29%
2019/03/25	52	134.91	215	136.90	139.00	-163	2,538	-6.42%	大賣/鉅額交易
2019/03/22	208	134.34	53	135.08	136.00	155	2,429	6.38%	大買/鉅額交易
2019/03/21	25	124.42	2	123.00	124.00	23	2,350	0.98%
2019/03/20	10	125.25	0	0.00	124.50	10	2,386	0.42%
2019/03/19	4	127.50	7	126.64	126.00	-3	2,433	-0.12%
2019/03/18	7	127.71	52	127.89	125.50	-45	2,516	-1.79%
2019/03/15	13	126.73	12	126.46	128.00	1	2,512	0.04%
2019/03/14	8	125.69	65	126.58	124.50	-57	2,535	-2.25%
2019/03/13	8	122.25	18.2	122.37	123.50	-10.2	2,572	-0.40%
2019/03/12	4	121.75	11	123.50	121.00	-7	2,634	-0.27%
2019/03/11	1	120.00	7.9	119.89	119.00	-6.9	2,685	-0.26%
2019/03/08	27	116.78	4	116.25	118.00	23	2,752	0.84%
2019/03/07	1	120.50	15	116.40	115.00	-14	2,842	-0.49%
2019/03/06	6	120.67	68	121.50	120.50	-62	2,940	-2.11%
2019/03/05	10	117.95	3	117.33	120.00	7	2,990	0.23%
2019/03/04	15	116.63	2	119.50	119.00	13	3,035	0.43%
2019/02/27	52	114.56	15	120.43	114.00	37	3,016	1.23%
2019/02/26	3	127.00	12	127.17	125.00	-9	2,977	-0.30%
2019/02/25	7	128.64	21	128.69	128.50	-14	3,001	-0.47%
2019/02/22	9	127.44	30	127.70	128.50	-21	3,022	-0.69%
2019/02/21	140	130.77	29	129.00	127.00	111	3,029	3.66%	大買/鉅額交易
2019/02/20	10	124.95	35	125.76	123.00	-25	2,955	-0.85%
2019/02/19	17	124.56	7	125.36	125.00	10	3,005	0.33%
2019/02/18	1	126.50	12	124.25	124.50	-11	3,032	-0.36%
2019/02/15	2	125.50	3	123.83	122.00	-1	3,033	-0.03%
2019/02/14	8	125.81	31	126.52	124.50	-23	3,036	-0.76%
2019/02/13	3	124.67	52	124.79	122.50	-49	2,997	-1.63%
2019/02/12	105	121.92	37	121.43	124.00	68	2,975	2.29%	大買/
2019/02/11	24	118.50	34	118.12	116.50	-10	2,933	-0.34%
2019/01/30	1	116.00	43	117.35	116.00	-42	2,938	-1.43%
2019/01/29	42	118.55	186	118.20	116.50	-144	2,948	-4.88%	大賣/鉅額交易
2019/01/28	41	115.17	44	115.98	118.50	-3	2,874	-0.10%
2019/01/25	60	107.50	8	107.50	108.00	52	2,921	1.78%
2019/01/24	0	0.00	3	106.00	105.50	-3	2,938	-0.10%
2019/01/23	72	104.85	1	104.50	106.50	71	2,995	2.37%
2019/01/22	0	0.00	6	106.92	104.00	-6	3,041	-0.20%
2019/01/21	3	108.17	3	109.33	109.50	0	3,091	0.00%
2019/01/18	44	107.76	13	106.88	107.00	31	3,088	1.00%
2019/01/17	4	105.00	3	105.17	104.00	1	3,074	0.03%
2019/01/16	3	105.17	30	106.27	104.00	-27	3,092	-0.87%
2019/01/15	25.3	104.49	12	104.92	104.50	13.3	3,096	0.43%
2019/01/14	3	102.83	1	104.50	102.50	2	3,110	0.06%
2019/01/11	14	107.29	116	107.22	105.50	-102	3,106	-3.28%	大賣/鉅額交易
2019/01/10	90	107.99	35	106.76	106.00	55	3,080	1.79%
2019/01/09	4	102.00	25	100.56	100.00	-21	3,032	-0.69%
2019/01/08	4	99.63	56	99.51	98.50	-52	3,020	-1.72%
2019/01/07	129	102.41	26	101.37	102.50	103	3,009	3.42%	大買/鉅額交易
2019/01/04	39	95.72	48	93.75	95.60	-9	3,036	-0.30%
2019/01/03	107	96.17	49	93.45	96.20	58	3,010	1.93%	大買/
2019/01/02	5	99.26	0	0.00	98.90	5	3,013	0.17%
2018/12/28	2	99.75	0	0.00	98.40	2	3,046	0.07%
2018/12/27	9	100.44	5	101.30	100.00	4	3,065	0.13%
2018/12/26	4	100.00	0	0.00	97.50	4	3,051	0.13%
2018/12/25	8	99.99	69	100.09	100.00	-61	3,040	-2.01%
2018/12/24	72	101.94	2	99.70	104.00	70	3,022	2.32%
2018/12/22	7	103.29	2	103.00	101.00	5	3,021	0.17%
2018/12/21	2	99.60	22	101.62	102.00	-20	3,006	-0.67%
2018/12/20	6	105.00	28	104.34	104.00	-22	2,968	-0.74%
2018/12/19	0	0.00	8	109.31	107.00	-8	2,932	-0.27%
2018/12/18	46	109.62	39.4	108.97	109.00	6.6	2,911	0.23%
2018/12/17	55	110.31	12	108.88	107.50	43	2,872	1.50%
2018/12/14	0	0.00	33	107.33	107.50	-33	2,815	-1.17%
2018/12/13	12	117.04	3.1	118.03	118.00	8.9	2,745	0.33%
2018/12/12	5	119.80	3	119.00	119.50	2	2,719	0.07%
2018/12/11	45	114.84	24	115.27	117.50	21	2,670	0.79%
2018/12/10	79	119.54	8	119.19	118.50	71	2,597	2.73%
2018/12/07	11	133.82	48	134.46	131.50	-37	2,611	-1.42%
2018/12/06	24	134.71	131	136.46	131.50	-107	2,593	-4.13%	大賣/鉅額交易
2018/12/05	24	144.69	211	147.00	145.50	-187	2,530	-7.39%	大賣/鉅額交易
2018/12/04	21	163.19	98	159.18	157.00	-77	2,478	-3.11%
2018/12/03	11.4	160.31	32	160.55	159.50	-20.6	2,425	-0.85%
2018/11/30	10	158.50	197	159.06	155.00	-187	2,373	-7.88%	大賣/鉅額交易
2018/11/29	129	159.19	40	158.34	161.50	89	2,337	3.81%	大買/
2018/11/28	111.8	149.53	66	149.22	147.00	45.8	2,284	2.00%	大買/
2018/11/27	60	148.69	47	144.49	142.50	13	2,229	0.58%
2018/11/26	14	140.39	8	141.88	144.00	6	2,191	0.27%
2018/11/23	5	139.40	65	140.47	137.00	-60	2,183	-2.75%
2018/11/22	60	145.95	14	144.32	140.50	46	2,178	2.11%
2018/11/21	56	142.88	21	141.05	142.00	35	2,201	1.59%
2018/11/20	23	142.28	31	141.89	142.00	-8	2,174	-0.37%
2018/11/19	34	146.71	1	144.50	146.00	33	2,161	1.53%
2018/11/16	21	142.48	50	140.74	141.50	-29	2,160	-1.34%
2018/11/15	115	128.95	26	131.02	134.00	89	2,146	4.15%	大買/
2018/11/14	28	122.61	8	123.38	122.00	20	2,116	0.94%
2018/11/13	26	116.15	54	113.34	121.00	-28	2,105	-1.33%
2018/11/12	12	119.63	98	121.09	120.00	-86	2,098	-4.10%
2018/11/09	34	121.90	52	121.97	126.00	-18	2,085	-0.86%
2018/11/08	12	124.88	39	123.86	121.50	-27	2,090	-1.29%
2018/11/07	70	123.26	78	121.59	126.00	-8	2,100	-0.38%
2018/11/06	11	124.68	185	131.08	122.00	-174	2,056	-8.46%	大賣/鉅額交易
2018/11/05	85	132.71	68	131.07	135.50	17	2,018	0.84%
2018/11/02	2	134.25	91	132.29	128.00	-89	2,006	-4.44%
2018/11/01	203	125.75	6	125.75	128.50	197	1,916	10.28%	大買/鉅額交易
2018/10/31	217	119.10	36	118.14	117.00	181	1,891	9.57%	大買/鉅額交易
2018/10/30	74	112.97	48.1	114.50	110.00	25.9	1,863	1.39%
2018/10/29	64	120.98	20.1	119.18	120.00	43.9	1,813	2.42%
2018/10/26	6	133.92	6	135.50	127.50	0	1,754	0.00%
2018/10/25	29	141.50	0	0.00	141.50	29	1,748	1.66%
2018/10/24	5	154.30	74	154.48	157.00	-69	1,736	-3.97%
2018/10/23	3	161.67	19	155.05	152.00	-16	1,729	-0.92%
2018/10/22	12	157.67	5	160.70	162.50	7	1,746	0.40%
2018/10/19	5	146.30	23	143.89	148.00	-18	1,737	-1.04%
2018/10/18	1	150.50	20	148.70	145.50	-19	1,743	-1.09%
2018/10/17	3	148.17	7	149.64	148.00	-4	1,747	-0.23%
2018/10/16	9	141.44	33	143.35	143.00	-24	1,748	-1.37%
2018/10/15	3	147.00	38	146.33	140.00	-35	1,756	-1.99%
2018/10/12	89.1	143.03	37.1	142.18	152.00	52	1,747	2.98%
2018/10/11	1	147.00	42	146.50	146.50	-41	1,688	-2.43%
2018/10/09	180	164.69	141.5	166.89	162.50	38.5	1,701	2.26%	大買/大賣/
2018/10/08	39	186.72	101	180.63	180.50	-62	1,640	-3.78%	大賣/
2018/10/05	70	201.94	14	205.36	200.50	56	1,634	3.43%
2018/10/04	0.1	222.50	20	224.20	222.50	-19.9	1,615	-1.23%
2018/10/03	0	0.00	2	235.75	228.00	-2	1,614	-0.12%
2018/10/02	0.1	236.00	0	0.00	236.00	0.1	1,608	0.01%
2018/10/01	2	241.00	8	237.81	239.00	-6	1,606	-0.37%
2018/09/28	3	230.17	0	0.00	230.00	3	1,606	0.19%
2018/09/27	3	232.83	0	0.00	231.00	3	1,618	0.19%
2018/09/26	0	0.00	3	237.00	235.50	-3	1,629	-0.18%
2018/09/25	6	233.75	3.1	237.41	233.00	2.9	1,667	0.18%
2018/09/21	0	0.00	4	238.00	238.00	-4	1,678	-0.24%
2018/09/20	6.2	232.61	5.1	228.45	231.00	1.1	1,670	0.07%
2018/09/19	14	237.68	7	241.29	236.50	7	1,655	0.42%
2018/09/18	5	237.00	0	0.00	238.00	5	1,667	0.30%
2018/09/17	1	250.00	5	247.70	247.50	-4	1,661	-0.24%
2018/09/14	6	247.00	7	245.14	251.50	-1	1,663	-0.06%
2018/09/13	18	235.50	37	233.38	235.00	-19	1,659	-1.15%
2018/09/12	5	252.90	8	253.88	245.50	-3	1,640	-0.18%
2018/09/11	12	259.88	2	261.00	262.50	10	1,654	0.60%
2018/09/10	18	258.97	46.4	262.09	253.00	-28.4	1,659	-1.71%
2018/09/07	5	274.70	27	273.09	270.00	-22	1,655	-1.33%
2018/09/06	17	283.56	8	282.88	280.00	9	1,678	0.54%
2018/09/05	38	291.24	58.7	291.46	291.00	-20.7	1,673	-1.24%
2018/09/04	64	283.16	49	280.65	286.00	15	1,641	0.91%
2018/09/03	15	268.90	13	267.35	263.50	2	1,617	0.12%
2018/08/31	22	279.36	14.1	277.31	275.00	7.9	1,641	0.48%
2018/08/30	17.2	273.03	2	273.50	271.50	15.2	1,726	0.88%
2018/08/29	4	275.00	10	274.24	272.50	-6	1,836	-0.33%
2018/08/28	6	275.42	15	275.17	274.00	-9	1,909	-0.47%
2018/08/27	8	263.44	2	261.75	263.00	6	1,852	0.32%
2018/08/24	5.1	253.24	6.9	254.42	261.50	-1.8	1,842	-0.10%
2018/08/23	33	262.91	37	261.45	256.00	-4	1,834	-0.22%
2018/08/22	30	254.97	30	253.08	258.50	0	1,793	0.00%
2018/08/21	24	235.54	36	235.78	235.00	-12	1,734	-0.69%
2018/08/20	2	228.25	7	228.50	229.00	-5	1,732	-0.29%
2018/08/17	0	0.00	7	230.71	229.50	-7	1,779	-0.39%
2018/08/16	8	223.38	5	229.00	227.00	3	1,797	0.17%
2018/08/15	4	230.63	4	231.50	227.00	0	1,838	0.00%
2018/08/14	5	234.20	186	222.61	228.00	-181	1,905	-9.50%	大賣/鉅額交易
2018/08/13	3	253.67	2	250.25	245.50	1	1,874	0.05%
2018/08/10	1	268.00	1	266.00	266.00	0	1,864	0.00%
2018/08/09	1	274.50	27	274.65	274.50	-26	1,887	-1.38%
2018/08/08	1	286.00	2	289.75	285.00	-1	1,867	-0.05%
2018/08/07	5	286.60	30	287.18	290.00	-25	1,880	-1.33%
2018/08/06	7	290.64	11	290.18	291.50	-4	1,894	-0.21%
2018/08/03	0	0.00	2	278.75	278.00	-2	1,884	-0.11%
2018/08/02	0	0.00	6	278.67	277.00	-6	1,893	-0.32%
2018/08/01	3	283.00	9	279.72	282.00	-6	1,900	-0.32%
2018/07/31	1	273.00	14	271.46	277.50	-13	1,904	-0.68%
2018/07/30	1	269.00	0	0.00	268.50	1	1,935	0.05%
2018/07/27	6	272.33	4	275.50	275.00	2	1,926	0.10%
2018/07/26	2	295.25	1	295.50	296.00	1	1,908	0.05%
2018/07/25	6	298.17	3	297.17	290.00	3	1,912	0.16%
2018/07/24	32	295.41	1	294.00	295.00	31	1,913	1.62%
2018/07/23	1	298.00	1	299.00	300.50	0	1,916	0.00%
2018/07/20	11	310.09	14	309.14	309.00	-3	1,912	-0.16%
2018/07/18	11	304.23	1	301.00	301.00	10	1,961	0.51%
2018/07/17	60	305.60	0	0.00	306.00	60	1,961	3.06%
2018/07/16	3	318.67	5	309.70	305.50	-2	1,958	-0.10%
2018/07/13	22	308.89	32	312.45	315.00	-10	1,961	-0.51%
2018/07/12	5	300.40	1	299.00	298.00	4	1,957	0.20%
2018/07/11	0	0.00	2	293.50	291.00	-2	1,989	-0.10%
2018/07/10	4	294.13	2	294.25	293.50	2	2,013	0.10%
2018/07/09	3	292.83	2	293.25	293.50	1	2,043	0.05%
2018/07/06	42	279.90	7	289.21	295.00	35	2,079	1.68%
2018/07/05	15	286.77	3	278.00	278.00	12	2,074	0.58%
2018/07/04	10	300.10	7	298.43	299.00	3	2,081	0.14%
2018/07/03	6	305.75	10	305.55	300.00	-4	2,080	-0.19%
2018/07/02	1	293.00	2	301.50	292.50	-1	2,063	-0.05%
2018/06/29	3	291.50	1	294.50	293.00	2	2,070	0.10%
2018/06/28	0	0.00	1	286.00	285.00	-1	2,071	-0.05%
2018/06/27	1	291.00	5	294.40	291.50	-4	2,083	-0.19%
2018/06/26	1	285.50	0	0.00	290.00	1	2,100	0.05%
2018/06/25	2	298.00	3	301.67	290.00	-1	2,203	-0.05%
2018/06/22	8	300.88	15	300.13	303.50	-7	2,255	-0.31%
2018/06/21	16	310.16	13	309.65	305.50	3	2,274	0.13%
2018/06/20	14	322.04	3	324.00	320.50	11	2,278	0.48%
2018/06/19	10	350.50	3	348.17	344.00	7	2,321	0.30%
2018/06/15	1	346.00	8	348.25	348.00	-7	2,330	-0.30%
2018/06/14	5	352.80	49	350.46	346.00	-44	2,361	-1.86%
2018/06/13	7	335.79	1	347.50	336.00	6	2,350	0.26%
2018/06/12	3	356.67	63	350.83	342.00	-60	2,440	-2.46%
2018/06/11	10	345.95	10.8	346.82	356.00	-0.8	2,508	-0.03%
2018/06/08	6	352.08	8	354.00	342.50	-2	2,630	-0.08%
2018/06/07	47	350.20	38	352.58	345.00	9	2,737	0.33%
2018/06/06	41	341.59	82	341.43	332.00	-41	2,719	-1.51%
2018/06/05	58	318.79	6	324.08	330.00	52	2,665	1.95%
2018/06/04	0	0.00	3	300.67	300.00	-3	2,611	-0.11%
2018/06/01	4	296.88	10	293.95	296.50	-6	2,645	-0.23%
2018/05/31	8	293.13	2	296.00	296.00	6	2,663	0.23%
2018/05/30	4	293.13	2	292.00	292.00	2	2,683	0.07%
2018/05/29	1	296.50	1	297.00	298.50	0	2,711	0.00%
2018/05/28	8	302.94	9	304.39	298.50	-1	2,733	-0.04%
2018/05/25	72	308.68	23	312.70	306.00	49	2,805	1.75%
2018/05/24	8	308.44	2	304.50	304.00	6	2,811	0.21%
2018/05/23	8	308.50	20	308.15	301.00	-12	2,804	-0.43%
2018/05/22	43	298.41	40	298.30	305.00	3	2,797	0.11%
2018/05/21	4	276.88	0	0.00	282.50	4	2,725	0.15%
2018/05/18	2	255.75	0	0.00	257.00	2	2,742	0.07%
2018/05/17	1	275.00	61	265.30	256.00	-60	2,764	-2.17%
2018/05/16	1	269.00	1	273.00	274.00	0	2,770	0.00%
2018/05/15	4	279.75	1	284.50	272.50	3	2,803	0.11%
2018/05/14	3	283.67	0	0.00	283.00	3	2,855	0.11%
2018/05/11	9	271.61	11	273.00	274.00	-2	2,875	-0.07%
2018/05/10	9	264.78	2	263.75	264.00	7	3,018	0.23%
2018/05/09	2	271.75	7	273.07	268.00	-5	3,116	-0.16%
2018/05/08	6	273.33	3	276.33	272.50	3	3,135	0.10%
2018/05/07	6	285.42	5	281.40	280.00	1	3,210	0.03%
2018/05/04	4	266.25	5	268.90	272.50	-1	3,198	-0.03%
2018/05/03	10	273.05	8	271.50	265.50	2	3,238	0.06%
2018/05/02	4	264.75	2	270.25	270.00	2	3,249	0.06%
2018/04/30	1	256.00	0.2	262.50	260.50	0.8	3,276	0.02%
2018/04/27	1	251.00	17	252.76	256.50	-16	3,298	-0.49%
2018/04/26	0	0.00	2	245.00	256.00	-2	3,343	-0.06%
2018/04/25	2	251.50	21	249.29	258.00	-19	3,377	-0.56%
2018/04/24	3	252.00	13	254.81	258.00	-10	3,393	-0.29%
2018/04/23	4	283.13	2	282.00	280.00	2	3,456	0.06%
2018/04/20	3	286.33	10	284.30	290.00	-7	3,516	-0.20%
2018/04/19	11	286.91	38	286.32	285.50	-27	3,556	-0.76%
2018/04/18	3	295.83	11	292.55	290.50	-8	3,598	-0.22%
2018/04/17	4	300.38	1	299.00	299.00	3	3,724	0.08%
2018/04/16	4	305.50	9	303.50	302.00	-5	3,773	-0.13%
2018/04/13	5	296.40	4	296.88	295.50	1	3,812	0.03%
2018/04/12	6	291.92	5	290.20	288.50	1	3,904	0.03%
2018/04/11	5	279.60	23	278.48	275.50	-18	3,977	-0.45%
2018/04/10	6	280.42	2	277.75	276.50	4	4,062	0.10%
2018/04/09	8	279.56	3	284.33	276.00	5	4,257	0.12%
2018/04/03	8	279.31	2	279.75	285.00	6	4,329	0.14%
2018/04/02	5	297.80	39	297.91	291.00	-34	4,411	-0.77%
2018/03/31	4	301.63	15	301.23	301.50	-11	4,479	-0.25%
2018/03/30	16	302.56	4	305.00	303.00	12	4,528	0.27%
2018/03/29	7	304.57	10	305.10	300.00	-3	4,555	-0.07%
2018/03/28	40	314.10	230	315.65	304.50	-190	4,568	-4.16%	大賣/鉅額交易
2018/03/27	11	320.64	21	319.86	314.00	-10	4,534	-0.22%
2018/03/26	123	311.08	4	315.00	308.00	119	4,567	2.61%	大買/鉅額交易
2018/03/23	8	298.44	5	300.10	302.00	3	4,704	0.06%
2018/03/22	51	312.23	14.1	312.28	305.00	37	4,787	0.77%
2018/03/21	2	299.25	9	303.22	296.00	-7	4,767	-0.15%
2018/03/20	48	298.78	10	298.40	298.50	38	4,839	0.79%
2018/03/19	3	318.67	0	0.00	312.00	3	4,894	0.06%
2018/03/16	21	320.00	56	317.03	317.00	-35	5,081	-0.69%
2018/03/15	51	307.90	32	301.61	307.00	19	5,057	0.38%
2018/03/14	55	312.53	28	311.89	301.50	27	5,020	0.54%
2018/03/13	66	297.35	53	294.77	307.00	13	4,948	0.26%
2018/03/12	75	274.61	29	266.52	279.50	46	4,880	0.94%
2018/03/09	23	261.98	9	253.33	254.50	14	4,932	0.28%
2018/03/08	7	247.07	2	247.00	247.00	5	4,972	0.10%
2018/03/07	2	249.50	4	250.63	248.00	-2	5,036	-0.04%
2018/03/06	4	264.63	5	264.60	261.00	-1	5,076	-0.02%
2018/03/05	2	271.00	17	275.03	265.50	-15	5,119	-0.29%
2018/03/02	5	272.70	1	274.00	275.50	4	5,135	0.08%
2018/03/01	3	264.33	4	262.50	270.00	-1	5,159	-0.02%
2018/02/27	23	277.50	46	281.92	261.50	-23	5,156	-0.45%
2018/02/26	54	267.85	14	264.29	278.00	40	5,098	0.78%
2018/02/23	0	0.00	13	253.12	253.00	-13	5,091	-0.26%
2018/02/22	4	254.00	15	245.60	247.00	-11	5,097	-0.22%
2018/02/21	2	245.00	0	0.00	243.00	2	5,077	0.04%
2018/02/12	10	242.30	58	249.75	242.00	-48	5,092	-0.94%
2018/02/09	11	251.55	6	245.50	257.00	5	5,139	0.10%
2018/02/08	1	258.00	49	263.14	260.50	-48	5,197	-0.92%
2018/02/07	2	284.50	6	284.08	274.50	-4	5,208	-0.08%
2018/02/06	9	278.78	5	267.70	275.00	4	5,202	0.08%
2018/02/05	150	290.16	23	290.07	295.00	127	5,132	2.47%	大買/鉅額交易
2018/02/02	17	325.03	47	324.99	300.50	-30	5,086	-0.59%
2018/02/01	46	309.22	20	309.60	315.50	26	4,932	0.53%
2018/01/31	4	290.25	27	288.96	287.00	-23	4,835	-0.48%
2018/01/30	30	289.30	56	288.13	286.50	-26	4,806	-0.54%
2018/01/29	10	279.90	46	277.04	278.50	-36	4,719	-0.76%
2018/01/26	25	277.70	35	276.20	273.00	-10	4,695	-0.21%
2018/01/25	2	274.00	37	272.93	270.00	-35	4,648	-0.75%
2018/01/24	12	272.88	35	271.21	271.50	-23	4,630	-0.50%
2018/01/23	2	277.00	56	280.00	268.50	-54	4,592	-1.18%
2018/01/22	39	276.94	2	276.00	279.00	37	4,655	0.79%
2018/01/19	17	281.38	26	277.69	272.50	-9	4,629	-0.19%
2018/01/18	2	274.25	39	273.82	275.00	-37	4,656	-0.79%
2018/01/17	51	280.10	89	283.65	271.00	-38	4,680	-0.81%
2018/01/16	46	271.83	1	276.50	270.00	45	4,685	0.96%
2018/01/15	3	270.00	7	271.71	275.00	-4	4,683	-0.09%
2018/01/12	1	280.00	30	285.67	269.50	-29	4,680	-0.62%
2018/01/11	57	278.36	28	267.80	283.00	29	4,664	0.62%
2018/01/10	97	280.29	26	285.46	270.00	71	4,533	1.57%
2018/01/09	16	307.00	15	305.30	300.00	1	4,500	0.02%
2018/01/08	29.1	309.85	30	309.17	305.00	-1	4,468	-0.02%
2018/01/05	65	308.02	48	310.73	303.00	17	4,393	0.39%
2018/01/04	35	322.87	32	320.09	315.00	3	4,279	0.07%
2018/01/03	103	321.67	19	324.79	313.00	84	4,204	2.00%	大買/
2018/01/02	64	320.24	7	322.14	320.00	57	4,023	1.42%