康普 (4739)-美商高盛券商分點個股進出

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

康普

(4739)

可現股當沖

股價
65.2
漲跌
▲5.9
漲幅
+9.95%
成交量
1,805張
產業
上市化學類股▲0.06%
805人加入追蹤

立即追蹤
本地時間:14:30

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

康普 (4739)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/04/30	18	61.22	32	63.33	65.20	-14	355	-3.94%
2024/04/29	19	59.03	0	0.00	59.30	19	328	5.79%
2024/04/26	5	58.40	0	0.00	58.20	5	328	1.52%
2024/04/25	5	59.64	1	59.70	58.60	4	333	1.20%
2024/04/24	12	59.50	0	0.00	59.60	12	336	3.56%
2024/04/23	2	59.30	0	0.00	59.40	2	343	0.58%
2024/04/22	4	59.38	5	59.46	59.20	-1	344	-0.29%
2024/04/19	26	59.25	40	58.96	58.30	-14	342	-4.09%
2024/04/18	29	61.25	0	0.00	61.20	29	333	8.70%
2024/04/17	24	60.93	0	0.00	60.80	24	334	7.18%
2024/04/16	0	0.00	8	59.91	59.40	-8	335	-2.38%
2024/04/15	4	62.08	19	61.84	61.10	-15	332	-4.52%
2024/04/12	4	63.30	0	0.00	63.20	4	326	1.22%
2024/04/11	0	0.00	5	64.20	63.70	-5	327	-1.53%
2024/04/10	7	64.84	1	65.10	64.90	6	330	1.82%
2024/04/09	23	63.93	0	0.00	63.70	23	330	6.95%
2024/04/08	0	0.00	11	63.45	63.30	-11	332	-3.31%
2024/04/03	1	64.50	18	64.38	64.90	-17	333	-5.10%
2024/04/02	4	64.50	1	64.50	64.90	3	334	0.90%
2024/04/01	23	63.47	0	0.00	63.40	23	330	6.96%
2024/03/29	1	63.50	6	63.12	62.90	-5	331	-1.51%
2024/03/28	3	65.33	6	64.23	64.00	-3	333	-0.90%
2024/03/27	17	63.85	8	63.60	63.60	9	332	2.71%
2024/03/26	2	64.40	1	65.90	63.30	1	331	0.30%
2024/03/25	22	64.40	0	0.00	64.60	22	330	6.66%
2024/03/22	8	64.30	3	64.37	64.70	5	335	1.49%
2024/03/21	12	63.74	0	0.00	64.00	12	337	3.55%
2024/03/20	22.4	63.10	0	0.00	63.30	22.4	348	6.43%
2024/03/19	18	63.49	2	63.60	63.30	16	351	4.55%
2024/03/18	21	62.57	2	62.95	62.80	19	352	5.39%
2024/03/15	8	63.60	4	63.75	63.40	4	349	1.15%
2024/03/14	8	64.70	4	64.85	64.90	4	349	1.14%
2024/03/13	20	65.39	15	65.25	64.90	5	353	1.41%
2024/03/12	28	65.86	0	0.00	66.30	28	359	7.79%
2024/03/11	18	64.06	2	63.65	64.40	16	368	4.34%
2024/03/08	15	63.98	8	64.65	63.40	7	411	1.70%
2024/03/07	23	65.26	5	65.80	65.20	18	416	4.32%
2024/03/06	13	66.87	0	0.00	66.60	13	489	2.65%
2024/03/05	18	67.50	1	67.50	67.00	17	577	2.95%
2024/03/04	33	67.59	0	0.00	67.40	33	577	5.72%
2024/03/01	8	67.76	0	0.00	67.30	8	577	1.39%
2024/02/29	0	0.00	3	68.53	67.90	-3	577	-0.52%
2024/02/27	14	69.45	2	70.05	68.70	12	579	2.07%
2024/02/26	5	69.50	12	69.22	69.90	-7	589	-1.19%
2024/02/23	1	68.40	5	69.34	68.10	-4	593	-0.67%
2024/02/22	16	70.34	2	70.90	70.00	14	594	2.36%
2024/02/21	5	71.14	3	70.57	71.00	2	604	0.33%
2024/02/20	14	70.74	13	70.52	70.70	1	605	0.17%
2024/02/19	5	71.06	28	70.95	71.40	-23	606	-3.79%
2024/02/16	88	68.79	0	0.00	69.50	88	615	14.29%
2024/02/15	6	66.57	52	66.49	66.40	-46	607	-7.57%
2024/02/05	5	67.84	33	67.89	68.20	-28	602	-4.65%
2024/02/02	10	69.22	29	69.11	68.60	-19	601	-3.16%
2024/02/01	8	69.33	3	69.13	69.20	5	601	0.83%
2024/01/31	10	69.82	17	69.59	69.30	-7	603	-1.16%
2024/01/30	4	70.08	8	70.43	70.10	-4	603	-0.66%
2024/01/29	24	70.69	3	70.57	70.60	21	616	3.41%
2024/01/26	1	70.10	2	69.70	69.90	-1	623	-0.16%
2024/01/25	15	69.84	2	69.45	69.80	13	623	2.08%
2024/01/24	8	70.69	0	0.00	70.50	8	623	1.28%
2024/01/23	15	70.57	3	70.40	70.60	12	627	1.91%
2024/01/22	19	69.65	0	0.00	70.00	19	632	3.01%
2024/01/19	9	69.13	17	69.52	69.10	-8	631	-1.27%
2024/01/18	3	70.70	32	71.09	70.30	-29	626	-4.63%
2024/01/17	8	71.96	28	71.86	71.60	-20	623	-3.21%
2024/01/16	10	73.23	6	73.32	73.10	4	620	0.64%
2024/01/15	3	74.23	4	74.30	74.20	-1	621	-0.16%
2024/01/12	1	73.50	12	73.36	73.40	-11	625	-1.76%
2024/01/11	10	73.81	4	73.63	73.60	6	626	0.96%
2024/01/10	4	74.55	15	73.99	73.50	-11	635	-1.73%
2024/01/09	11	73.70	8	73.79	73.80	3	638	0.47%
2024/01/08	1	74.90	3	74.33	74.20	-2	638	-0.31%
2024/01/05	3	75.13	7	75.14	74.60	-4	641	-0.62%
2024/01/04	2	75.20	9	75.16	74.80	-7	646	-1.08%
2024/01/03	0	0.00	2	76.30	76.00	-2	651	-0.31%
2024/01/02	8	78.09	1	78.40	77.10	7	649	1.08%
2023/12/29	13	78.19	7	78.14	78.20	6	650	0.92%
2023/12/28	31	78.25	6	78.12	78.70	25	652	3.83%
2023/12/27	16	77.91	0	0.00	77.90	16	657	2.43%
2023/12/26	11	78.42	17	77.85	77.30	-6	659	-0.91%
2023/12/25	2	77.85	3	77.60	77.10	-1	661	-0.15%
2023/12/22	3	78.30	1	78.60	78.10	2	669	0.30%
2023/12/21	4	77.93	5	78.10	77.90	-1	678	-0.15%
2023/12/20	10	77.66	2	77.50	77.80	8	708	1.13%
2023/12/19	2	77.00	35	77.07	76.80	-33	717	-4.60%
2023/12/18	0	0.00	6	78.88	78.10	-6	718	-0.83%
2023/12/15	30	79.88	5	79.78	79.50	25	721	3.47%
2023/12/14	30	78.77	2	78.40	78.90	28	718	3.90%
2023/12/13	0	0.00	6	77.98	77.60	-6	726	-0.83%
2023/12/12	14	78.55	5	78.74	78.10	9	745	1.21%
2023/12/11	4	78.83	4	79.03	78.60	0	832	0.00%
2023/12/08	6	79.58	3	79.30	79.00	3	872	0.34%
2023/12/07	3	78.90	11	80.42	78.90	-8	872	-0.92%
2023/12/06	0	0.00	50	81.12	80.50	-50	866	-5.77%
2023/12/05	33	81.96	73	82.58	81.20	-40	854	-4.68%
2023/12/04	7	81.66	32	82.02	81.40	-25	809	-3.09%
2023/12/01	8	84.05	64	84.96	82.80	-56	799	-7.00%
2023/11/30	58	82.90	70	82.41	84.00	-12	721	-1.66%
2023/11/29	11	78.80	1	79.20	78.80	10	632	1.58%
2023/11/28	10	78.52	1	78.40	79.00	9	634	1.42%
2023/11/27	1	78.40	2	78.60	77.70	-1	631	-0.16%
2023/11/24	10	78.56	5	78.90	78.80	5	631	0.79%
2023/11/22	37.7	78.65	3	78.20	78.80	34.7	616	5.62%
2023/11/21	11	78.16	24	78.00	77.90	-13	610	-2.13%
2023/11/20	18	78.66	5	78.76	78.60	13	604	2.15%
2023/11/17	6	77.27	4	77.10	77.10	2	591	0.34%
2023/11/16	1.3	76.44	0	0.00	77.10	1.3	588	0.22%
2023/11/15	63	76.44	9	76.90	76.60	54	585	9.22%
2023/11/14	5	74.46	1	74.40	74.40	4	571	0.70%
2023/11/13	0	0.00	50	74.09	74.00	-50	575	-8.69%
2023/11/10	0	0.00	16	75.78	75.20	-16	572	-2.79%
2023/11/09	29	76.70	2	76.60	76.60	27	571	4.72%
2023/11/08	12	77.58	1	77.90	77.30	11	575	1.91%
2023/11/07	25	77.32	3	77.07	77.90	22	574	3.83%
2023/11/06	11	77.28	21	77.55	77.50	-10	581	-1.72%
2023/11/03	33	74.55	14	75.31	75.80	19	582	3.26%
2023/11/02	23	73.20	0	0.00	73.40	23	579	3.97%
2023/11/01	10	72.40	10	72.25	72.40	0	580	0.00%
2023/10/31	5	72.62	23	72.23	71.60	-18	580	-3.10%
2023/10/30	16	73.09	21	72.90	72.70	-5	579	-0.86%
2023/10/27	1	74.80	21	73.89	73.90	-20	588	-3.40%
2023/10/26	5	75.32	9	75.27	74.70	-4	597	-0.67%
2023/10/25	27	77.19	3	76.87	76.70	24	597	4.02%
2023/10/24	3	76.17	22	76.26	76.10	-19	598	-3.18%
2023/10/23	8	77.44	14	77.26	76.60	-6	598	-1.00%
2023/10/20	1	77.50	21	77.16	77.90	-20	599	-3.34%
2023/10/19	0	0.00	7	78.23	77.90	-7	601	-1.16%
2023/10/18	0	0.00	18	78.18	79.70	-18	603	-2.98%
2023/10/17	3	78.87	3	78.80	79.00	0	596	0.00%
2023/10/16	3	77.87	15	77.81	77.90	-12	592	-2.03%
2023/10/13	3	78.33	3	78.30	78.20	0	592	0.00%
2023/10/12	7	78.14	1	77.60	78.40	6	593	1.01%
2023/10/11	21	77.47	33	77.51	77.20	-12	590	-2.03%
2023/10/06	19	76.38	12	76.42	76.10	7	587	1.19%
2023/10/05	24	76.83	3	76.63	76.50	21	589	3.57%
2023/10/04	44	76.36	11	76.38	76.50	33	590	5.59%
2023/10/03	5	77.88	4	76.95	76.30	1	592	0.17%
2023/10/02	12	78.53	1	78.20	78.00	11	586	1.88%
2023/09/28	13	78.61	8	78.50	78.90	5	586	0.85%
2023/09/27	1	79.10	1	78.80	77.70	0	588	0.00%
2023/09/26	0	0.00	22	80.57	79.50	-22	581	-3.78%
2023/09/25	38.5	81.25	2	79.95	82.00	36.5	575	6.34%
2023/09/22	10	80.90	0	0.00	80.90	10	547	1.82%
2023/09/21	0	0.00	30	80.61	79.50	-30	539	-5.56%
2023/09/20	1	81.40	9	81.64	81.90	-8	533	-1.50%
2023/09/19	1	81.60	18	82.26	81.50	-17	529	-3.21%
2023/09/18	2	82.40	55	82.95	82.10	-53	523	-10.12%
2023/09/15	2	82.75	90	83.11	84.30	-88	513	-17.14%
2023/09/14	4	85.00	37	84.09	84.30	-33	492	-6.70%
2023/09/13	26	75.95	19	78.45	78.70	7	401	1.74%
2023/09/12	39	73.17	0	0.00	73.00	39	367	10.62%
2023/09/11	3	72.17	29	71.76	71.70	-26	370	-7.02%
2023/09/08	3	73.03	27	72.94	72.90	-24	374	-6.41%
2023/09/06	2	75.10	32	74.68	74.50	-30	406	-7.38%
2023/09/05	38	74.44	1	74.10	76.00	37	414	8.92%
2023/09/04	9	72.86	0	0.00	73.00	9	454	1.98%
2023/09/01	21	73.98	0	0.00	73.60	21	488	4.30%
2023/08/30	19	74.42	5	73.94	74.90	14	491	2.85%
2023/08/29	0	0.00	1	74.00	72.70	-1	497	-0.20%
2023/08/28	1	73.90	6	74.08	74.30	-5	524	-0.95%
2023/08/25	4	74.43	0	0.00	74.60	4	526	0.76%
2023/08/24	2	74.05	1	74.00	73.80	1	524	0.19%
2023/08/23	2	74.10	1	74.00	74.10	1	527	0.19%
2023/08/22	4	73.90	2	73.60	73.60	2	534	0.37%
2023/08/21	1	74.50	1	75.10	73.90	0	536	0.00%
2023/08/18	10	74.45	2	74.85	74.40	8	541	1.48%
2023/08/17	6	73.75	3	72.67	74.10	3	545	0.55%
2023/08/16	8	72.95	2	72.25	72.80	6	546	1.10%
2023/08/15	17	72.31	5	73.30	73.30	12	549	2.18%
2023/08/14	7	72.56	11	72.84	71.60	-4	556	-0.72%
2023/08/11	4	75.10	2	74.90	75.10	2	558	0.36%
2023/08/10	4	74.28	5	74.56	74.50	-1	558	-0.18%
2023/08/09	0	0.00	10	77.72	76.70	-10	550	-1.82%
2023/08/08	0	0.00	10	80.50	79.70	-10	540	-1.85%
2023/08/07	1	81.30	1	81.10	81.20	0	540	0.00%
2023/08/04	2	82.05	15	81.96	82.30	-13	549	-2.36%
2023/08/02	2	82.10	10	82.65	82.70	-8	571	-1.40%
2023/08/01	6	83.40	16	83.67	82.70	-10	579	-1.73%
2023/07/31	0	0.00	9	84.90	84.20	-9	565	-1.59%
2023/07/28	3	85.40	31	85.54	85.20	-28	555	-5.04%
2023/07/27	1	86.00	9	85.94	85.90	-8	553	-1.45%
2023/07/26	0	0.00	8	86.09	85.60	-8	553	-1.45%
2023/07/25	11	85.66	4	85.58	85.50	7	550	1.27%
2023/07/24	1	86.10	16	85.46	85.10	-15	548	-2.73%
2023/07/21	2	86.45	6	86.48	86.40	-4	547	-0.73%
2023/07/20	5	87.82	9	87.13	86.70	-4	550	-0.73%
2023/07/19	11	87.65	3	87.47	86.80	8	549	1.45%
2023/07/18	0	0.00	3	87.43	87.30	-3	554	-0.54%
2023/07/17	4	87.98	2	88.85	88.50	2	563	0.35%
2023/07/14	11	87.78	3	87.73	87.60	8	567	1.41%
2023/07/13	0	0.00	22	87.37	87.00	-22	580	-3.79%
2023/07/12	2	88.45	2	88.45	88.00	0	587	0.00%
2023/07/11	7	88.90	7	88.76	88.60	0	596	0.00%
2023/07/10	1	89.90	15	89.01	88.60	-14	598	-2.34%
2023/07/07	6	91.12	3	91.53	91.00	3	598	0.50%
2023/07/06	11	92.55	12	92.37	92.50	-1	606	-0.16%
2023/07/05	14	92.79	1	92.80	92.80	13	605	2.15%
2023/07/04	5	91.86	2	92.25	91.60	3	602	0.50%
2023/07/03	12	91.43	0	0.00	92.00	12	601	2.00%
2023/06/30	4	90.65	11	90.63	90.50	-7	599	-1.17%
2023/06/29	3	91.67	15	91.53	91.80	-12	601	-2.00%
2023/06/28	10	90.66	9	90.56	90.40	1	603	0.17%
2023/06/27	4	90.63	4	90.13	90.00	0	610	0.00%
2023/06/26	3	90.43	30	90.48	90.30	-27	620	-4.35%
2023/06/21	1	92.20	26	92.14	91.90	-25	645	-3.87%
2023/06/20	11	92.40	15	92.36	92.20	-4	656	-0.61%
2023/06/19	8	93.06	3	92.83	92.90	5	691	0.72%
2023/06/16	20	93.05	2	92.80	92.80	18	710	2.53%
2023/06/15	16	94.21	27	94.26	93.70	-11	711	-1.55%
2023/06/14	22	95.50	14	95.19	95.00	8	709	1.13%
2023/06/13	41	95.83	20	96.37	95.40	21	712	2.95%
2023/06/12	71	96.37	13	95.34	96.20	58	703	8.24%
2023/06/09	12	95.78	59	95.50	95.80	-47	700	-6.71%
2023/06/08	5	96.08	84	95.98	95.80	-79	699	-11.29%
2023/06/07	38	93.74	33	93.55	95.10	5	673	0.74%
2023/06/06	8	90.91	30	91.11	90.90	-22	654	-3.36%
2023/06/05	10	92.03	28	91.75	91.90	-18	662	-2.72%
2023/06/02	10	91.94	73	91.91	91.70	-63	673	-9.35%
2023/06/01	45	91.88	76	92.76	92.70	-31	678	-4.57%
2023/05/31	28	89.28	15	89.11	89.20	13	656	1.98%
2023/05/30	1	88.60	7	88.60	88.40	-6	661	-0.91%
2023/05/29	30	88.98	0	0.00	88.80	30	671	4.47%
2023/05/26	13	87.82	2	88.20	87.70	11	679	1.62%
2023/05/25	4	89.20	9	89.61	89.10	-5	681	-0.73%
2023/05/24	62	89.55	2	89.10	90.30	60	695	8.62%
2023/05/23	35	89.17	100	88.97	88.50	-65	721	-9.01%
2023/05/22	42	88.64	1	88.60	88.60	41	739	5.55%
2023/05/19	15	88.84	0	0.00	88.70	15	759	1.97%
2023/05/18	4	91.23	46	90.21	89.50	-42	789	-5.32%
2023/05/17	34	88.07	12	88.86	89.00	22	831	2.65%
2023/05/16	33	87.38	1	87.20	87.30	32	832	3.84%
2023/05/15	12	85.68	0	0.00	85.50	12	854	1.40%
2023/05/12	14	86.23	1	85.40	86.60	13	912	1.42%
2023/05/11	9	86.54	17	86.79	86.10	-8	921	-0.87%
2023/05/10	76	87.00	2	88.45	88.40	74	962	7.69%
2023/05/09	4	87.38	45	89.22	87.20	-41	1,024	-4.00%
2023/05/08	1	93.00	65	91.32	91.10	-64	1,006	-6.36%
2023/05/05	17	92.95	0	0.00	92.90	17	1,003	1.69%
2023/05/04	12	92.57	0	0.00	92.50	12	1,020	1.18%
2023/05/03	7	92.36	11	92.18	92.30	-4	1,028	-0.39%
2023/05/02	33	93.38	6	93.27	93.60	27	1,039	2.60%
2023/04/28	7	93.43	8	93.34	93.30	-1	1,056	-0.09%
2023/04/27	8	92.83	0	0.00	92.60	8	1,057	0.76%
2023/04/26	30	92.49	0	0.00	92.80	30	1,059	2.83%
2023/04/25	0	0.00	3	92.60	92.20	-3	1,060	-0.28%
2023/04/24	2	93.70	6	94.22	94.80	-4	1,055	-0.38%
2023/04/21	0	0.00	27	94.43	93.40	-27	1,055	-2.56%
2023/04/20	3	95.40	43	95.90	95.30	-40	1,053	-3.80%
2023/04/19	0	0.00	67	98.14	97.50	-67	1,048	-6.39%
2023/04/18	3	101.50	29	100.14	99.00	-26	1,042	-2.49%
2023/04/17	0	0.00	7	100.00	100.00	-7	1,031	-0.68%
2023/04/14	34	99.05	3	99.63	99.90	31	1,020	3.04%
2023/04/13	3	97.90	15	97.96	97.70	-12	1,010	-1.19%
2023/04/12	6	99.22	54	99.05	98.90	-48	1,010	-4.75%
2023/04/11	14	99.98	11	100.30	100.00	3	1,008	0.30%
2023/04/10	11	98.33	5	98.32	98.70	6	1,012	0.59%
2023/04/07	4	98.70	6	98.60	98.40	-2	1,014	-0.20%
2023/04/06	12	98.53	9	98.48	98.40	3	1,016	0.30%
2023/03/31	22	98.18	2	98.00	98.00	20	1,025	1.95%
2023/03/30	20	98.19	1	97.80	98.30	19	1,036	1.83%
2023/03/29	8	98.24	10	97.77	97.50	-2	1,060	-0.19%
2023/03/28	4	98.70	0	0.00	98.30	4	1,123	0.36%
2023/03/27	6	100.75	15	100.40	100.00	-9	1,126	-0.80%
2023/03/24	210	102.87	5	102.80	102.00	205	1,131	18.13%	大買/鉅額交易
2023/03/23	7	101.71	1	102.00	101.50	6	1,112	0.54%
2023/03/22	17	102.32	9	101.72	101.50	8	1,106	0.72%
2023/03/21	10	100.30	20	98.73	100.50	-10	1,075	-0.93%
2023/03/20	20	96.00	26	96.07	96.60	-6	1,067	-0.56%
2023/03/17	20	93.87	23	94.04	94.70	-3	1,076	-0.28%
2023/03/16	0	0.00	30	93.83	92.70	-30	1,084	-2.77%
2023/03/15	8	96.29	12	96.14	94.60	-4	1,096	-0.36%
2023/03/14	0	0.00	27	96.46	95.30	-27	1,110	-2.43%
2023/03/13	3	96.73	63	97.27	97.20	-60	1,130	-5.31%
2023/03/10	2	100.50	112	99.63	99.00	-110	1,147	-9.59%	大賣/鉅額交易
2023/03/09	0	0.00	16	102.56	101.50	-16	1,173	-1.36%
2023/03/08	53	104.43	2	104.25	104.50	51	1,206	4.23%
2023/03/07	50	104.75	3	104.50	105.00	47	1,373	3.42%
2023/03/06	169	103.83	2	103.75	104.50	167	1,408	11.86%	大買/鉅額交易
2023/03/03	23	102.30	7	102.14	102.00	16	1,459	1.10%
2023/03/02	44	102.36	3	102.33	102.00	41	1,479	2.77%
2023/03/01	54	101.02	27	101.07	101.50	27	1,484	1.82%
2023/02/24	4	102.38	21	101.62	101.50	-17	1,488	-1.14%
2023/02/23	31	103.00	2	103.00	103.00	29	1,488	1.95%
2023/02/22	13	101.96	13	102.23	102.00	0	1,509	0.00%
2023/02/21	3	104.17	34	105.13	104.00	-31	1,534	-2.02%
2023/02/20	0	0.00	47	105.15	105.50	-47	1,536	-3.06%
2023/02/17	13	105.08	15	105.20	105.50	-2	1,611	-0.12%
2023/02/16	32	104.53	20	104.35	105.00	12	1,655	0.72%
2023/02/15	10	103.10	80	103.43	102.50	-70	1,643	-4.26%
2023/02/14	3	100.83	13	100.46	100.50	-10	1,599	-0.63%
2023/02/13	2	102.00	273	100.31	99.80	-271	1,609	-16.84%	大賣/鉅額交易
2023/02/10	0	0.00	96	104.14	102.50	-96	1,605	-5.98%
2023/02/09	2	101.00	37	101.58	101.50	-35	1,568	-2.23%
2023/02/08	1	103.50	134	104.10	102.50	-133	1,584	-8.39%	大賣/鉅額交易
2023/02/07	33	103.76	116	103.43	103.00	-83	1,554	-5.34%	大賣/
2023/02/06	16	99.79	24	99.22	98.70	-8	1,537	-0.52%
2023/02/03	6	99.77	8	99.49	99.10	-2	1,547	-0.13%
2023/02/02	24	99.90	4	99.50	100.50	20	1,549	1.29%
2023/02/01	28	98.40	5	98.80	98.70	23	1,544	1.49%
2023/01/31	33	97.22	24	97.11	98.00	9	1,556	0.58%
2023/01/30	92	95.90	11	95.15	96.30	81	1,565	5.17%
2023/01/17	25	91.98	17	91.61	91.60	8	1,560	0.51%
2023/01/16	13	91.51	19	91.62	91.50	-6	1,589	-0.38%
2023/01/13	21	93.13	33	92.62	92.00	-12	1,599	-0.75%
2023/01/12	33	94.69	3	94.07	94.00	30	1,610	1.86%
2023/01/11	24	94.28	7	94.43	94.30	17	1,623	1.05%
2023/01/10	24	95.06	9	94.73	94.40	15	1,654	0.91%
2023/01/09	19	94.72	2	94.90	95.10	17	1,699	1.00%
2023/01/06	28	93.20	1	93.40	93.30	27	1,725	1.56%
2023/01/05	35	93.16	23	93.15	92.70	12	1,777	0.68%
2023/01/04	19	92.78	0	0.00	92.30	19	1,796	1.06%
2023/01/03	37	92.05	9	91.48	92.70	28	1,822	1.54%
2022/12/30	49	92.26	19	92.26	91.50	30	1,834	1.64%
2022/12/29	31	91.22	19	91.11	91.40	12	1,836	0.65%
2022/12/28	36	92.44	37	92.82	91.20	-1	1,858	-0.05%
2022/12/27	31	95.47	23	95.51	94.60	8	1,866	0.43%
2022/12/26	32	95.90	12	95.49	95.10	20	1,881	1.06%
2022/12/23	40	94.86	28	94.58	94.90	12	1,919	0.63%
2022/12/22	34	96.85	22	96.97	96.00	12	1,962	0.61%
2022/12/21	29	97.31	53	97.93	96.00	-24	1,999	-1.20%
2022/12/20	39	98.34	91	98.94	97.50	-52	2,042	-2.55%
2022/12/19	0	0.00	24	99.41	97.70	-24	2,026	-1.18%
2022/12/16	15	100.67	31	101.10	100.50	-16	2,038	-0.78%
2022/12/15	23	101.98	2	102.25	102.50	21	2,043	1.03%
2022/12/14	95	101.09	19	101.00	101.50	76	2,047	3.71%
2022/12/13	19	100.50	1	100.00	100.00	18	2,052	0.88%
2022/12/12	42	100.27	33	100.15	100.50	9	2,071	0.43%
2022/12/09	1	100.50	47	100.53	100.00	-46	2,082	-2.21%
2022/12/08	10	100.75	15	101.57	102.00	-5	2,084	-0.24%
2022/12/07	51	101.03	19	100.97	100.00	32	2,084	1.53%
2022/12/06	47	102.87	14	102.18	101.00	33	2,082	1.58%
2022/12/05	1	103.50	135	104.33	103.50	-134	2,080	-6.44%	大賣/鉅額交易
2022/12/02	49	105.31	13	105.23	105.50	36	2,059	1.75%
2022/12/01	130	104.21	16	104.03	104.50	114	2,056	5.54%	大買/鉅額交易
2022/11/30	14	102.57	56	102.70	102.50	-42	2,051	-2.05%
2022/11/29	62	105.85	432	107.06	103.00	-370	2,034	-18.19%	大賣/鉅額交易
2022/11/28	56	102.49	131	101.26	101.50	-75	1,882	-3.98%	大賣/
2022/11/25	127	99.93	135	99.58	100.00	-8	1,890	-0.42%	大買/大賣/
2022/11/24	166	96.33	3	97.53	97.60	163	1,929	8.45%	大買/鉅額交易
2022/11/23	50	95.45	26	95.03	94.80	24	1,936	1.24%
2022/11/22	108	94.28	2	93.80	93.80	106	1,979	5.36%	大買/鉅額交易
2022/11/21	37	96.31	17	96.22	95.60	20	2,128	0.94%
2022/11/18	21	96.91	119	98.41	96.40	-98	2,173	-4.51%	大賣/
2022/11/17	133	99.90	70	100.06	99.50	63	2,237	2.82%	大買/
2022/11/16	35.2	99.25	95	98.60	98.10	-59.8	2,436	-2.46%
2022/11/15	17.5	99.71	425	99.20	99.70	-407.5	2,610	-15.61%	大賣/鉅額交易
2022/11/14	104.4	93.20	157	96.92	97.80	-52.6	2,542	-2.07%	大買/大賣/
2022/11/11	36.7	92.08	51	91.88	91.30	-14.3	2,504	-0.57%
2022/11/10	43.6	91.50	31	91.34	91.40	12.6	2,499	0.50%
2022/11/09	78.8	92.09	6	91.87	92.00	72.8	2,510	2.90%
2022/11/08	88	92.90	20	92.22	90.70	68	2,541	2.68%
2022/11/07	61	91.87	77	91.54	91.60	-16	2,549	-0.63%
2022/11/04	81	92.01	54	92.11	92.40	27	2,548	1.06%
2022/11/03	48	90.68	12	90.48	91.30	36	2,546	1.41%
2022/11/02	23	91.13	194	91.41	91.00	-171	2,601	-6.57%	大賣/鉅額交易
2022/11/01	21	88.70	21	88.61	89.00	0	2,576	0.00%
2022/10/31	21	87.10	15	87.23	87.50	6	2,591	0.23%
2022/10/28	59	86.14	58	86.16	84.90	1	2,624	0.04%
2022/10/27	199	85.57	19	86.94	87.30	180	2,659	6.77%	大買/鉅額交易
2022/10/26	65	84.51	88	84.80	83.50	-23	2,671	-0.86%
2022/10/25	66	87.40	25	87.03	86.90	41	2,668	1.54%
2022/10/24	119	89.57	89	88.77	87.00	30	2,682	1.12%	大買/
2022/10/21	33	86.81	53	86.90	86.50	-20	2,680	-0.75%
2022/10/20	48	86.67	67	86.16	86.90	-19	2,691	-0.71%
2022/10/19	56	88.96	54	88.33	87.80	2	2,709	0.07%
2022/10/18	21	90.13	191	89.04	89.20	-170	2,716	-6.26%	大賣/鉅額交易
2022/10/17	58.1	87.61	135	86.81	88.60	-76.9	2,802	-2.75%	大賣/
2022/10/14	143	86.48	177	87.38	87.40	-34	2,809	-1.21%	大買/大賣/
2022/10/13	286	84.53	103	87.58	83.20	183	2,819	6.49%	大買/大賣/鉅額交易
2022/10/12	116	90.88	80	90.48	90.60	36	2,792	1.29%	大買/
2022/10/11	163	91.40	15	91.32	90.50	148	2,795	5.29%	大買/鉅額交易
2022/10/07	66	97.57	61	98.03	96.10	5	2,813	0.18%
2022/10/06	36	98.71	33	98.31	99.00	3	2,842	0.11%
2022/10/05	28.1	98.82	92	99.27	98.10	-63.9	2,882	-2.22%
2022/10/04	72	97.53	37	98.04	99.00	35	2,924	1.20%
2022/10/03	67	96.03	41	96.23	96.10	26	2,937	0.89%
2022/09/30	217	92.06	74	93.24	95.10	143	2,988	4.78%	大買/鉅額交易
2022/09/29	198	94.42	84	94.57	93.30	114	3,037	3.75%	大買/鉅額交易
2022/09/28	209	96.79	137	98.12	94.70	72	3,033	2.37%	大買/大賣/
2022/09/27	263	100.59	94	102.46	101.50	169	3,038	5.56%	大買/鉅額交易
2022/09/26	83	104.23	79	108.63	104.50	4	3,013	0.13%
2022/09/23	35	114.10	9	114.78	114.00	26	3,039	0.86%
2022/09/22	31	113.76	60	115.87	117.50	-29	3,052	-0.95%
2022/09/21	1	113.00	42	113.90	114.00	-41	3,065	-1.34%
2022/09/20	5	112.80	77	112.52	113.00	-72	3,095	-2.33%
2022/09/19	86	111.95	34	112.60	112.00	52	3,126	1.66%
2022/09/16	32	117.50	50	117.26	115.00	-18	3,151	-0.57%
2022/09/15	23	120.22	32	119.64	118.00	-9	3,183	-0.28%
2022/09/14	16	119.78	19	119.11	119.50	-3	3,219	-0.09%
2022/09/13	1	122.00	16	122.88	121.00	-15	3,233	-0.46%
2022/09/12	12	122.54	25	122.92	122.50	-13	3,291	-0.39%
2022/09/08	10	122.00	23	121.89	123.00	-13	3,342	-0.39%
2022/09/07	22	119.95	30	120.60	120.00	-8	3,394	-0.24%
2022/09/06	134	122.61	49	124.77	122.00	85	3,420	2.48%	大買/
2022/09/05	8	126.06	23	127.22	126.50	-15	3,541	-0.42%
2022/09/02	52	129.27	16	129.69	129.50	36	3,668	0.98%
2022/09/01	54	129.47	19	129.87	128.00	35	3,779	0.93%
2022/08/31	33	132.64	172	132.28	133.50	-139	3,915	-3.55%	大賣/鉅額交易
2022/08/30	88	128.48	29	128.28	129.00	59	4,148	1.42%
2022/08/29	183	126.62	109	126.24	127.00	74	4,125	1.79%	大買/大賣/
2022/08/26	40	133.96	213	135.08	132.00	-173	4,094	-4.23%	大賣/鉅額交易
2022/08/25	25	129.98	68	130.05	130.50	-43	3,946	-1.09%
2022/08/24	60	129.26	122	129.81	129.00	-62	3,917	-1.58%	大賣/
2022/08/23	113	129.96	131	130.34	129.50	-18	3,847	-0.47%	大買/大賣/
2022/08/22	223	126.95	362	128.38	126.00	-139	3,675	-3.78%	大買/大賣/鉅額交易
2022/08/19	121	122.45	56	121.70	122.00	65	3,500	1.86%	大買/
2022/08/18	98	119.17	15	119.07	120.50	83	3,489	2.38%
2022/08/17	41	120.95	65	120.41	120.00	-24	3,482	-0.69%
2022/08/16	66	122.14	35	121.86	120.50	31	3,495	0.89%
2022/08/15	45	122.77	166	123.75	123.00	-121	3,509	-3.45%	大賣/鉅額交易
2022/08/12	245	120.24	0	0.00	121.50	245	3,484	7.03%	大買/鉅額交易
2022/08/11	125	119.64	34	119.26	118.00	91	3,508	2.59%	大買/
2022/08/10	122	117.95	25	118.18	117.50	97	3,537	2.74%	大買/
2022/08/09	69	115.63	148	115.19	117.00	-79	3,582	-2.21%	大賣/
2022/08/08	83	117.94	18	116.64	119.00	65	3,561	1.83%
2022/08/05	30	118.17	10	118.05	118.00	20	3,577	0.56%
2022/08/04	63	115.00	142	117.26	117.50	-79	3,605	-2.19%	大賣/
2022/08/03	37	120.74	249	120.66	119.50	-212	3,586	-5.91%	大賣/鉅額交易
2022/08/02	121	120.05	46	119.91	120.00	75	3,580	2.09%	大買/
2022/08/01	72	121.03	6	121.00	121.00	66	3,585	1.84%
2022/07/29	306	120.84	48	121.22	121.50	258	3,608	7.15%	大買/鉅額交易
2022/07/28	56	118.03	45	118.33	117.50	11	3,671	0.30%
2022/07/27	115	119.04	66	120.14	120.00	49	3,733	1.31%	大買/
2022/07/26	71	118.33	137	118.31	118.00	-66	3,744	-1.76%	大賣/
2022/07/25	142	121.06	24	121.17	122.00	118	3,761	3.14%	大買/鉅額交易
2022/07/22	59	121.25	290	125.06	122.00	-231	3,793	-6.09%	大賣/鉅額交易
2022/07/21	88	118.44	141	120.28	122.00	-53	3,759	-1.41%	大賣/
2022/07/20	209.2	115.03	45	116.01	115.50	164.2	3,740	4.39%	大買/鉅額交易
2022/07/19	7	113.57	83	112.81	113.00	-76	3,762	-2.02%
2022/07/18	39	114.04	12	114.08	114.00	27	3,791	0.71%
2022/07/15	64	113.09	128.7	113.03	113.50	-64.7	3,810	-1.70%	大賣/
2022/07/14	128	111.73	45	110.62	112.50	83	3,845	2.16%	大買/
2022/07/13	138	112.62	54	112.32	111.50	84	3,856	2.18%	大買/
2022/07/12	159	109.92	136	111.21	108.00	23	3,873	0.59%	大買/大賣/
2022/07/11	41	119.29	32	120.16	118.50	9	3,881	0.23%
2022/07/08	154	122.12	714	123.49	122.00	-560	3,889	-14.40%	大買/大賣/鉅額交易
2022/07/07	739	119.24	48	118.05	120.00	691	3,881	17.80%	大買/鉅額交易
2022/07/06	49	115.00	2	117.50	115.00	47	3,902	1.20%
2022/07/05	1	117.00	14	121.25	122.50	-13	4,069	-0.32%
2022/07/04	40	120.30	146	120.93	120.00	-106	4,097	-2.59%	大賣/鉅額交易
2022/07/01	78	124.78	245	125.49	120.50	-167	4,215	-3.96%	大賣/鉅額交易
2022/06/30	16	127.38	139	128.04	127.50	-123	4,202	-2.93%	大賣/鉅額交易
2022/06/29	56	129.58	124	127.96	131.00	-68	4,259	-1.60%	大賣/
2022/06/28	38	128.64	211	129.96	128.50	-173	4,339	-3.99%	大賣/鉅額交易
2022/06/27	18	129.33	120	128.75	130.00	-102	4,514	-2.26%	大賣/鉅額交易
2022/06/24	3	123.00	216	124.26	123.50	-213	4,673	-4.56%	大賣/鉅額交易
2022/06/23	270	125.21	92.6	128.24	124.50	177.4	4,710	3.77%	大買/鉅額交易
2022/06/22	161	129.60	88	135.09	127.50	73	4,936	1.48%	大買/
2022/06/21	33	135.91	63	134.53	136.00	-30	5,288	-0.57%
2022/06/20	73	135.23	116	138.11	133.50	-43	5,394	-0.80%	大賣/
2022/06/17	63	141.14	21	138.88	142.50	42	5,378	0.78%
2022/06/16	190	139.01	78	144.82	138.00	112	5,459	2.05%	大買/鉅額交易
2022/06/15	45	145.19	13	146.38	143.00	32	5,654	0.57%
2022/06/14	77	145.88	224	147.76	145.50	-147	5,779	-2.54%	大賣/鉅額交易
2022/06/13	132	147.92	83	146.17	147.00	49	5,721	0.86%	大買/
2022/06/10	111	146.33	147	146.65	148.00	-36	5,721	-0.63%	大買/大賣/
2022/06/09	169	144.29	96	143.71	145.50	73	5,868	1.24%	大買/
2022/06/08	85	143.91	279	143.84	139.50	-194	6,113	-3.17%	大賣/鉅額交易
2022/06/07	62	136.09	7	136.00	136.50	55	6,370	0.86%
2022/06/06	26	135.94	3	135.83	136.00	23	6,527	0.35%
2022/06/02	110	135.23	0	0.00	135.50	110	6,602	1.67%	大買/鉅額交易
2022/06/01	74	135.31	1	136.50	135.00	73	6,668	1.09%
2022/05/31	93	135.74	3	136.00	136.50	90	6,704	1.34%
2022/05/30	17	136.15	7	135.57	135.50	10	6,793	0.15%
2022/05/27	49	131.84	8	132.50	130.50	41	6,808	0.60%
2022/05/26	43	130.99	13	130.50	129.50	30	6,967	0.43%
2022/05/25	163	130.47	1	131.50	131.50	162	7,006	2.31%	大買/鉅額交易
2022/05/24	117.9	128.97	19	130.21	127.00	98.9	7,106	1.39%	大買/
2022/05/23	124	132.38	25	132.26	132.00	99	7,204	1.37%	大買/
2022/05/20	108	130.62	14	130.43	130.50	94	7,243	1.30%	大買/
2022/05/19	161	127.00	5	127.00	129.50	156	7,301	2.14%	大買/鉅額交易
2022/05/18	28	131.95	6	133.00	131.00	22	7,307	0.30%
2022/05/17	70	132.00	61	132.10	131.50	9	7,458	0.12%
2022/05/16	77	128.68	30	129.42	128.50	47	7,425	0.63%
2022/05/13	35	124.16	45	124.77	126.00	-10	7,444	-0.13%
2022/05/12	64	121.22	32	123.98	119.50	32	7,558	0.42%
2022/05/11	29	127.31	10	127.20	126.50	19	7,525	0.25%
2022/05/10	13	126.00	17	125.68	129.00	-4	7,561	-0.05%
2022/05/09	3	129.17	52	129.07	128.50	-49	7,621	-0.64%
2022/05/06	14	131.36	10	131.55	132.50	4	7,638	0.05%
2022/05/05	78	134.53	77	135.56	136.00	1	7,638	0.01%
2022/05/04	139	129.40	28	131.68	129.50	111	7,673	1.45%	大買/鉅額交易
2022/05/03	55	130.80	6	131.08	131.50	49	7,634	0.64%
2022/04/29	6	134.00	15	132.53	129.50	-9	7,654	-0.12%
2022/04/28	2	130.75	7	131.93	131.50	-5	7,704	-0.06%
2022/04/27	59	128.53	31	128.68	134.00	28	7,728	0.36%
2022/04/26	1	133.50	18	135.11	132.50	-17	7,783	-0.22%
2022/04/25	34	135.78	33	137.79	135.00	1	7,766	0.01%
2022/04/22	5	143.80	69	144.51	143.00	-64	7,732	-0.83%
2022/04/21	47	148.69	29	150.50	147.50	18	7,729	0.23%
2022/04/20	15	149.90	31	148.95	150.00	-16	7,722	-0.21%
2022/04/19	37	145.57	34	145.88	147.00	3	7,691	0.04%
2022/04/18	7	143.21	6	143.92	143.00	1	7,664	0.01%
2022/04/14	0	0.00	6	153.50	152.00	-6	7,603	-0.08%
2022/04/13	0	0.00	42	154.29	153.00	-42	7,598	-0.55%
2022/04/12	20	154.13	45	153.29	155.00	-25	7,586	-0.33%
2022/04/11	21	157.17	84	159.88	156.50	-63	7,647	-0.82%
2022/04/08	12	152.50	69	154.77	156.50	-57	7,480	-0.76%
2022/04/07	84	155.16	101	155.38	150.00	-17	7,424	-0.23%	大賣/
2022/04/06	64	160.45	63	160.94	161.00	1	7,301	0.01%
2022/04/01	66	164.05	46	163.08	163.00	20	7,260	0.28%
2022/03/31	26	162.85	70	164.23	163.00	-44	7,208	-0.61%
2022/03/30	56	164.25	218	162.93	165.50	-162	7,205	-2.25%	大賣/鉅額交易
2022/03/29	93	163.81	196	163.08	161.00	-103	7,342	-1.40%	大賣/鉅額交易
2022/03/28	50	159.73	16	157.88	159.50	34	7,245	0.47%
2022/03/25	97	161.37	101	163.49	158.00	-4	7,221	-0.06%	大賣/
2022/03/24	145	160.95	87	160.39	165.00	58	6,980	0.83%	大買/
2022/03/23	9	155.56	12	161.67	155.00	-3	6,606	-0.05%
2022/03/22	19	158.00	0	0.00	158.00	19	6,507	0.29%
2022/03/21	35	157.44	73	158.10	157.50	-38	6,490	-0.59%
2022/03/18	41	161.61	71	160.08	159.00	-30	6,384	-0.47%
2022/03/17	54	158.74	49	155.35	160.00	5	6,173	0.08%
2022/03/16	24	152.58	59	153.11	151.00	-35	6,063	-0.58%
2022/03/15	52	156.18	33	155.15	151.00	19	6,161	0.31%
2022/03/14	98	159.92	334	159.08	160.00	-236	6,045	-3.90%	大賣/鉅額交易
2022/03/11	409	159.65	39	159.72	163.00	370	5,795	6.38%	大買/鉅額交易
2022/03/10	91	155.59	107	155.22	155.00	-16	5,405	-0.30%	大賣/
2022/03/09	110	149.42	17	152.97	153.00	93	4,886	1.90%	大買/
2022/03/08	18	144.31	11	143.27	143.00	7	4,810	0.15%
2022/03/07	86	145.19	66	143.91	142.50	20	4,772	0.42%
2022/03/04	5	151.80	9	150.00	149.00	-4	4,810	-0.08%
2022/03/03	24	152.00	4	151.50	150.50	20	4,844	0.41%
2022/03/02	5	151.20	5	151.60	153.00	0	4,843	0.00%
2022/03/01	1	148.00	96	149.87	151.00	-95	4,828	-1.97%
2022/02/25	5	143.30	78	144.42	143.50	-73	4,754	-1.54%
2022/02/24	20	143.50	149	145.49	143.50	-129	4,908	-2.63%	大賣/鉅額交易
2022/02/23	233	150.22	1	147.00	152.00	232	4,901	4.73%	大買/鉅額交易
2022/02/22	20	147.48	17	145.76	146.50	3	4,942	0.06%
2022/02/21	0	0.00	58	147.52	150.00	-58	5,527	-1.05%
2022/02/18	93	146.33	13	145.85	148.00	80	5,693	1.41%
2022/02/17	12	145.96	27	148.44	144.50	-15	5,821	-0.26%
2022/02/16	8	146.50	12	145.46	145.00	-4	5,863	-0.07%
2022/02/15	11	142.59	19	143.76	143.00	-8	5,936	-0.13%
2022/02/14	5	145.00	8	145.13	144.00	-3	6,110	-0.05%
2022/02/11	1	141.00	1	142.50	143.50	0	6,116	0.00%
2022/02/10	0	0.00	8	144.50	143.00	-8	6,261	-0.13%
2022/02/09	1	144.50	5	141.80	146.00	-4	6,378	-0.06%
2022/02/08	7	139.86	5	139.50	140.50	2	6,471	0.03%
2022/02/07	20	136.15	10	136.50	136.50	10	6,679	0.15%
2022/01/26	12	137.46	22	139.18	136.00	-10	7,033	-0.14%
2022/01/25	30	134.57	18	134.36	135.00	12	7,384	0.16%
2022/01/24	19	131.61	22	131.95	134.00	-3	8,137	-0.04%
2022/01/21	20	133.38	83	134.69	132.00	-63	8,654	-0.73%
2022/01/20	122	134.50	162	132.87	132.50	-40	8,884	-0.45%	大買/大賣/
2022/01/19	14	137.61	10	136.75	137.00	4	9,719	0.04%
2022/01/18	102	132.17	7	132.64	132.00	95	10,566	0.90%	大買/
2022/01/17	0	0.00	15	129.93	133.00	-15	11,043	-0.14%
2022/01/14	46	126.50	39	129.55	131.00	7	11,166	0.06%
2022/01/13	8	127.31	33	128.38	127.50	-25	11,282	-0.22%
2022/01/12	18	130.06	24	130.42	130.50	-6	11,387	-0.05%
2022/01/11	4	133.00	38	133.58	132.50	-34	11,608	-0.29%
2022/01/10	15	134.77	27	136.02	136.00	-12	11,716	-0.10%
2022/01/07	11	136.41	5	136.70	135.50	6	11,879	0.05%
2022/01/06	15	140.30	71	140.57	140.50	-56	12,081	-0.46%
2022/01/05	15.4	144.59	57	146.37	143.00	-41.7	12,411	-0.34%
2022/01/04	28	151.68	103	149.74	148.50	-75	12,618	-0.59%	大賣/
2022/01/03	67.1	150.34	33	147.91	147.00	34.1	12,823	0.27%
2021/12/30	37	147.78	44	147.28	148.00	-7	12,927	-0.05%
2021/12/29	39	146.22	42	146.50	147.50	-3	12,991	-0.02%
2021/12/28	15	145.63	67	144.96	144.50	-52	13,027	-0.40%
2021/12/27	27.3	145.78	37	144.38	145.00	-9.7	13,055	-0.07%
2021/12/24	164	148.47	52	148.57	147.00	112	13,071	0.86%	大買/鉅額交易
2021/12/23	20	153.00	71	151.59	147.50	-51	12,993	-0.39%
2021/12/22	40	143.65	46	144.30	145.00	-6	12,687	-0.05%
2021/12/21	16	139.56	17	141.35	142.50	-1	12,613	-0.01%
2021/12/20	100	138.14	6	138.00	137.00	94	12,602	0.75%
2021/12/17	9	136.33	26	135.29	135.00	-17	12,623	-0.13%
2021/12/16	8	139.00	14	139.46	138.00	-6	12,626	-0.05%
2021/12/15	186	136.52	8	136.50	139.50	178	12,633	1.41%	大買/鉅額交易
2021/12/14	21	137.74	22	137.95	135.00	-1	12,647	-0.01%
2021/12/13	12	140.83	3	141.67	141.00	9	12,659	0.07%
2021/12/10	4	143.00	34	143.46	142.50	-30	12,728	-0.24%
2021/12/09	56.1	147.13	196	147.50	146.50	-139.9	13,015	-1.08%	大賣/鉅額交易
2021/12/08	11	142.32	8	142.06	142.50	3	12,898	0.02%
2021/12/07	6	141.42	28	141.66	141.00	-22	12,952	-0.17%
2021/12/06	53	141.82	76	142.29	144.00	-23	13,030	-0.18%
2021/12/03	90	141.63	21	142.14	142.00	69	13,053	0.53%
2021/12/02	15	140.47	32	142.95	139.00	-17	13,121	-0.13%
2021/12/01	98.9	142.45	27	144.20	145.50	71.9	13,177	0.55%
2021/11/30	27	145.72	93	145.15	144.50	-66	13,208	-0.50%
2021/11/29	88.6	141.14	116	141.19	145.50	-27.4	13,291	-0.21%	大賣/
2021/11/26	125.2	140.65	39	142.04	142.50	86.2	13,330	0.65%	大買/
2021/11/25	107	148.96	153	147.86	145.50	-46	13,659	-0.34%	大買/大賣/
2021/11/24	30	145.82	54	148.07	147.50	-24	13,788	-0.17%
2021/11/23	114	153.35	56	150.46	148.50	58	14,060	0.41%	大買/
2021/11/22	17	149.15	113	154.27	150.00	-96	14,771	-0.65%	大賣/
2021/11/19	37	160.00	37	157.12	157.00	0	15,030	0.00%
2021/11/18	269	158.50	203	164.30	155.50	66	15,321	0.43%	大買/大賣/
2021/11/17	123	157.46	60	159.73	155.00	63	15,486	0.41%	大買/
2021/11/16	63	158.56	54	157.62	155.50	9	15,748	0.06%
2021/11/15	56	152.55	51	157.38	160.00	5	16,121	0.03%
2021/11/12	0	0.00	14	152.14	151.50	-14	16,089	-0.09%
2021/11/11	100	154.00	181	152.91	151.50	-81	16,228	-0.50%	大賣/
2021/11/10	100	147.08	62	145.81	150.00	38	16,164	0.24%
2021/11/09	84	150.01	200	149.08	149.50	-116	16,175	-0.72%	大賣/鉅額交易
2021/11/08	174	147.74	271	148.05	149.50	-97	16,223	-0.60%	大買/大賣/
2021/11/05	97	149.52	379	149.79	151.50	-282	16,311	-1.73%	大賣/鉅額交易
2021/11/04	321	148.78	222	149.88	149.00	99	16,569	0.60%	大買/大賣/
2021/11/03	392	154.36	383	154.57	156.00	9	16,566	0.05%	大買/大賣/
2021/11/02	329	156.78	170	162.01	154.00	159	16,636	0.96%	大買/大賣/鉅額交易
2021/11/01	81	171.56	333	171.58	171.00	-252	16,465	-1.53%	大賣/鉅額交易
2021/10/29	97	169.54	302	166.87	171.50	-205	15,738	-1.30%	大賣/鉅額交易
2021/10/28	583	150.50	214	154.39	156.00	369	15,275	2.42%	大買/大賣/鉅額交易
2021/10/27	526	153.72	660	154.09	153.50	-134	15,079	-0.89%	大買/大賣/鉅額交易
2021/10/26	456	150.62	266	149.12	149.00	190	14,249	1.33%	大買/大賣/鉅額交易
2021/10/25	64	138.88	144	136.13	140.50	-80	13,356	-0.60%	大賣/
2021/10/22	75	125.83	47	127.33	128.00	28	12,987	0.22%
2021/10/21	46	124.11	28	126.68	122.50	18	12,962	0.14%
2021/10/20	141	125.19	70	125.07	124.00	71	12,892	0.55%	大買/
2021/10/19	107	123.18	185	125.10	122.00	-78	12,971	-0.60%	大買/大賣/
2021/10/18	215	121.31	115	122.97	119.50	100	12,996	0.77%	大買/大賣/
2021/10/15	112	120.60	34	118.62	123.00	78	13,226	0.59%	大買/
2021/10/14	121	120.01	331	119.36	118.50	-210	13,152	-1.60%	大買/大賣/鉅額交易
2021/10/13	172	123.44	116	122.05	122.00	56	13,025	0.43%	大買/大賣/
2021/10/12	272	120.72	62	121.24	120.00	210	12,778	1.64%	大買/鉅額交易
2021/10/08	181	121.33	111	119.29	120.00	70	12,660	0.55%	大買/大賣/
2021/10/07	29	114.62	58	113.53	116.50	-29	12,398	-0.23%
2021/10/06	72	107.93	37	108.64	107.00	35	12,727	0.27%
2021/10/05	1	98.60	63	101.71	106.00	-62	12,910	-0.48%
2021/10/04	70	103.26	29	102.76	101.00	41	12,941	0.32%
2021/10/01	9	102.06	34	105.78	102.00	-25	13,020	-0.19%
2021/09/30	7	108.50	50	106.75	109.50	-43	13,179	-0.33%
2021/09/29	29	107.57	28	106.82	106.00	1	13,429	0.01%
2021/09/28	5	111.70	3	110.67	110.50	2	13,549	0.01%
2021/09/27	1	114.00	14	112.36	112.00	-13	13,709	-0.09%
2021/09/24	95	111.27	15	111.17	111.00	80	13,859	0.58%
2021/09/23	39	108.96	14	109.43	108.50	25	13,951	0.18%
2021/09/22	10	108.35	3	109.17	109.00	7	14,260	0.05%
2021/09/17	60	109.59	23	109.70	112.00	37	14,509	0.26%
2021/09/16	34	110.97	16	111.28	109.50	18	14,585	0.12%
2021/09/15	47	114.05	55	113.19	112.50	-8	14,619	-0.05%
2021/09/14	90	118.07	172	116.90	115.50	-82	14,525	-0.56%	大賣/
2021/09/13	29	113.71	12	113.88	112.50	17	14,174	0.12%
2021/09/10	17	113.35	198	112.85	112.00	-181	14,098	-1.28%	大賣/鉅額交易
2021/09/09	285	111.61	71	113.20	113.00	214	14,010	1.53%	大買/鉅額交易
2021/09/08	11	106.95	33	107.68	107.50	-22	13,904	-0.16%
2021/09/07	7	107.93	43	111.42	112.00	-36	13,856	-0.26%
2021/09/06	125	111.07	109	111.61	112.50	16	13,734	0.12%	大買/大賣/
2021/09/03	76	112.47	88	112.56	112.00	-12	13,593	-0.09%
2021/09/02	151	114.09	62	113.88	114.00	89	13,504	0.66%	大買/
2021/09/01	8	120.63	6	119.00	118.00	2	13,317	0.02%
2021/08/31	35	123.10	103	124.37	122.00	-68	13,191	-0.52%	大賣/
2021/08/30	113	119.55	47	121.15	122.00	66	12,758	0.52%	大買/
2021/08/27	33	121.95	296	122.62	121.00	-263	12,572	-2.09%	大賣/鉅額交易
2021/08/26	511	125.70	304	125.40	125.00	207	12,189	1.70%	大買/大賣/鉅額交易
2021/08/25	160	117.28	143	117.96	119.00	17	11,297	0.15%	大買/大賣/
2021/08/24	234	124.27	319	124.14	122.00	-85	10,933	-0.78%	大買/大賣/
2021/08/23	292	124.06	391	124.11	125.50	-99	10,497	-0.94%	大買/大賣/
2021/08/20	284	114.11	274	113.01	119.00	10	9,685	0.10%	大買/大賣/
2021/08/19	344	112.51	225	112.96	108.50	119	9,177	1.30%	大買/大賣/鉅額交易
2021/08/18	33	100.83	38	105.75	109.50	-5	8,628	-0.06%
2021/08/17	168	105.74	165	107.71	101.00	3	8,435	0.04%	大買/大賣/
2021/08/16	111	102.43	159	104.11	105.00	-48	8,195	-0.59%	大買/大賣/
2021/08/13	69	108.22	63	110.03	106.00	6	8,024	0.07%
2021/08/12	204	107.14	190	108.80	110.50	14	7,854	0.18%	大買/大賣/
2021/08/11	85	111.16	159	109.71	106.00	-74	7,645	-0.97%	大賣/
2021/08/10	61	119.55	63	122.40	117.50	-2	7,389	-0.03%
2021/08/09	69	118.42	150	122.09	117.50	-81	6,966	-1.16%	大賣/
2021/08/06	328	125.04	452	123.69	121.50	-124	6,723	-1.84%	大買/大賣/鉅額交易
2021/08/05	172	122.29	60	120.30	121.00	112	6,276	1.78%	大買/鉅額交易
2021/08/04	22	112.50	38	116.28	112.00	-16	6,025	-0.27%
2021/08/03	36	116.03	153	116.14	115.00	-117	5,977	-1.96%	大賣/鉅額交易
2021/08/02	165	116.32	45	116.57	118.00	120	5,880	2.04%	大買/鉅額交易
2021/07/30	30	107.85	31	112.90	107.50	-1	5,758	-0.02%
2021/07/29	11	107.82	139	110.54	113.00	-128	5,699	-2.25%	大賣/鉅額交易
2021/07/28	167	104.84	63	108.01	107.50	104	5,626	1.85%	大買/鉅額交易
2021/07/27	76	111.95	33	113.44	110.50	43	5,535	0.78%
2021/07/26	0	0.00	37	119.69	119.50	-37	5,446	-0.68%
2021/07/23	55	118.55	47	121.15	117.50	8	5,393	0.15%
2021/07/22	9	130.33	206	130.93	128.00	-197	5,200	-3.79%	大賣/鉅額交易
2021/07/21	201	128.20	89	125.63	131.50	112	4,918	2.28%	大買/鉅額交易
2021/07/20	33	123.70	18	123.39	120.50	15	4,568	0.33%
2021/07/19	65	123.48	46	125.98	124.00	19	4,463	0.43%
2021/07/16	40	122.14	102	122.34	122.00	-62	4,377	-1.42%	大賣/
2021/07/15	111	119.46	78	117.69	121.50	33	4,269	0.77%	大買/
2021/07/14	72	115.44	66	113.36	113.00	6	4,147	0.14%
2021/07/13	290	122.67	348	125.72	117.00	-58	4,066	-1.43%	大買/大賣/
2021/07/12	139	120.95	106	118.26	122.50	33	3,624	0.91%	大買/大賣/
2021/07/09	103	110.27	9	110.61	111.50	94	3,379	2.78%	大買/
2021/07/08	26	114.46	52	113.19	111.50	-26	3,383	-0.77%
2021/07/07	0	0.00	49	117.74	112.50	-49	3,450	-1.42%
2021/07/06	58	108.59	75	110.23	114.00	-17	3,279	-0.52%
2021/07/05	20	111.78	3	111.83	112.50	17	3,071	0.55%
2021/07/02	43	99.26	19	101.27	102.50	24	2,919	0.82%
2021/07/01	85	98.14	151	98.80	93.50	-66	2,734	-2.41%	大賣/
2021/06/30	101	99.36	155	100.10	99.70	-54	2,545	-2.12%	大買/大賣/
2021/06/29	260	103.21	176	101.79	102.50	84	2,432	3.45%	大買/大賣/
2021/06/28	144	94.19	128	93.75	96.20	16	2,133	0.75%	大買/大賣/
2021/06/25	0	0.00	4	92.20	92.90	-4	1,856	-0.22%
2021/06/24	47	82.92	72	84.13	84.50	-25	1,734	-1.44%
2021/06/23	23	79.87	5	77.58	79.70	18	1,647	1.09%
2021/06/22	1	78.30	6	77.20	77.00	-5	1,630	-0.31%
2021/06/21	6	77.15	2	76.60	77.00	4	1,630	0.25%
2021/06/18	8	79.64	7	78.50	78.00	1	1,629	0.06%
2021/06/17	8	77.99	1	76.90	79.20	7	1,628	0.43%
2021/06/16	14	81.50	41	79.51	78.10	-27	1,635	-1.65%
2021/06/15	15	78.29	7	78.96	80.50	8	1,619	0.49%
2021/06/11	2	77.70	0	0.00	77.60	2	1,603	0.12%
2021/06/10	8	77.35	1	77.40	77.10	7	1,607	0.44%
2021/06/09	6	77.50	12	77.23	76.00	-6	1,610	-0.37%
2021/06/08	1	77.70	4	77.25	78.40	-3	1,621	-0.18%
2021/06/07	8	76.80	4	75.80	77.60	4	1,634	0.24%
2021/06/04	19	79.01	3	78.30	78.40	16	1,639	0.98%
2021/06/03	1	78.20	20	78.47	78.20	-19	1,647	-1.15%
2021/06/02	21	79.26	36	79.29	79.00	-15	1,652	-0.91%
2021/06/01	1	77.30	6	76.53	78.00	-5	1,632	-0.31%
2021/05/31	46	75.91	3	77.17	76.70	43	1,640	2.62%
2021/05/28	24	73.23	8	73.00	73.00	16	1,638	0.98%
2021/05/27	13	71.85	6	71.75	72.20	7	1,676	0.42%
2021/05/26	17	71.64	22	71.57	72.00	-5	1,748	-0.29%
2021/05/25	12	72.28	15	71.74	70.60	-3	1,764	-0.17%
2021/05/24	18	67.72	6	68.55	70.00	12	1,761	0.68%
2021/05/21	9	66.97	8	66.74	66.70	1	1,777	0.06%
2021/05/20	7	65.97	0	0.00	65.40	7	1,809	0.39%
2021/05/19	1	64.90	21	65.90	66.10	-20	1,818	-1.10%
2021/05/18	23	62.30	5	62.88	64.10	18	1,857	0.97%
2021/05/17	21	59.92	12	60.38	58.30	9	1,864	0.48%
2021/05/14	9	66.03	19	64.83	63.40	-10	1,841	-0.54%
2021/05/13	14	63.93	35	64.41	64.80	-21	1,831	-1.15%
2021/05/12	47	65.40	45	65.16	64.60	2	1,831	0.11%
2021/05/11	9	73.23	7	73.93	70.00	2	1,798	0.11%
2021/05/10	12	77.69	19	77.10	76.80	-7	1,778	-0.39%
2021/05/07	11	75.82	3	75.00	77.10	8	1,777	0.45%
2021/05/06	49	73.88	9	73.63	73.90	40	1,782	2.24%
2021/05/05	14	78.50	15	77.59	75.80	-1	1,765	-0.06%
2021/05/04	19	77.72	24	77.80	76.40	-5	1,751	-0.29%
2021/05/03	16	84.19	34	84.73	82.00	-18	1,718	-1.05%
2021/04/29	23	86.50	62	84.97	86.90	-39	1,687	-2.31%
2021/04/28	52	85.00	18	84.13	85.00	34	1,649	2.06%
2021/04/27	9	82.72	8	82.69	82.20	1	1,636	0.06%
2021/04/26	19	82.22	6	83.90	81.90	13	1,634	0.80%
2021/04/23	15	80.68	1	80.00	81.00	14	1,633	0.86%
2021/04/22	21	82.48	47	82.91	80.80	-26	1,644	-1.58%
2021/04/21	1	81.30	0	0.00	81.30	1	1,621	0.06%
2021/04/20	6	82.87	3	82.87	82.40	3	1,615	0.19%
2021/04/19	4	82.20	7	82.41	81.50	-3	1,617	-0.19%
2021/04/16	9	84.76	14	85.79	84.40	-5	1,596	-0.31%
2021/04/15	0	0.00	19	84.19	84.60	-19	1,604	-1.18%
2021/04/14	15	82.26	14	83.90	86.00	1	1,586	0.06%
2021/04/13	13	88.72	9	86.84	83.10	4	1,505	0.27%
2021/04/12	0	0.00	15	88.90	88.90	-15	1,329	-1.13%
2021/04/09	6	76.03	1	75.80	80.90	5	1,318	0.38%
2021/04/08	3	73.83	17	74.39	73.60	-14	1,267	-1.10%
2021/04/07	1	74.00	0	0.00	74.00	1	1,312	0.08%
2021/04/06	0	0.00	1	74.00	73.90	-1	1,353	-0.07%
2021/04/01	12	74.30	27	75.13	73.90	-15	1,456	-1.03%
2021/03/31	36	74.48	23	76.12	76.60	13	1,521	0.85%
2021/03/30	1	73.00	2	73.45	73.00	-1	1,501	-0.07%
2021/03/29	0	0.00	4	72.40	72.10	-4	1,488	-0.27%
2021/03/26	0	0.00	7	71.13	71.40	-7	1,489	-0.47%
2021/03/25	7	70.57	6	70.13	70.80	1	1,509	0.07%
2021/03/24	3	70.30	4	70.10	69.80	-1	1,507	-0.07%
2021/03/23	2	70.80	31	70.58	70.20	-29	1,519	-1.91%
2021/03/22	10	71.07	10	70.53	70.80	0	1,538	0.00%
2021/03/19	2	71.10	17	71.02	70.80	-15	1,558	-0.96%
2021/03/18	15	71.95	8	72.14	72.40	7	1,548	0.45%
2021/03/17	16	72.27	9	72.37	71.80	7	1,548	0.45%
2021/03/16	17	73.57	18	72.63	72.20	-1	1,549	-0.06%
2021/03/15	19	73.45	7	73.20	73.20	12	1,548	0.77%
2021/03/12	150	73.73	46	73.31	73.50	104	1,547	6.72%	大買/鉅額交易
2021/03/11	74	72.72	6	73.25	73.60	68	1,531	4.44%
2021/03/10	10	71.82	10	71.82	71.10	0	1,544	0.00%
2021/03/08	12	72.36	1	71.50	70.30	11	1,527	0.72%
2021/03/05	0	0.00	1	70.50	70.70	-1	1,521	-0.07%
2021/03/04	6	72.38	2	72.20	71.40	4	1,519	0.26%
2021/03/03	0	0.00	1	71.70	71.30	-1	1,525	-0.07%
2021/03/02	0	0.00	39	73.19	70.10	-39	1,557	-2.50%
2021/02/26	6	74.50	3	70.07	73.50	3	1,526	0.20%
2021/02/25	9	70.89	1	71.20	70.50	8	1,454	0.55%
2021/02/24	1	70.30	0	0.00	69.50	1	1,428	0.07%
2021/02/23	2	71.25	0	0.00	70.80	2	1,412	0.14%
2021/02/22	11	70.95	0	0.00	71.00	11	1,385	0.79%
2021/02/18	10	66.99	10	68.72	68.00	0	1,331	0.00%
2021/02/17	0	0.00	21	64.29	64.50	-21	1,283	-1.64%
2021/02/04	1	61.80	0	0.00	61.80	1	1,261	0.08%
2021/02/03	1	62.40	2	62.30	62.20	-1	1,255	-0.08%
2021/02/02	11	61.36	11	62.14	61.00	0	1,236	0.00%
2021/02/01	1	58.90	0	0.00	59.00	1	1,220	0.08%
2021/01/29	1	60.80	0	0.00	59.70	1	1,211	0.08%
2021/01/26	1	61.80	1	61.80	61.80	0	1,177	0.00%
2021/01/19	6	65.40	0	0.00	65.20	6	1,133	0.53%
2021/01/15	3	67.73	0	0.00	66.90	3	1,111	0.27%
2021/01/14	1	69.10	0	0.00	69.40	1	1,092	0.09%
2021/01/13	19	67.35	0	0.00	67.20	19	1,073	1.77%
2021/01/12	14	67.20	7	65.60	65.60	7	1,065	0.66%
2021/01/11	8	68.91	0	0.00	68.60	8	1,047	0.76%
2021/01/08	4	69.58	35	70.25	68.00	-31	1,032	-3.00%
2021/01/07	0	0.00	2	67.95	67.20	-2	986	-0.20%
2021/01/06	35	68.42	2	67.30	67.00	33	975	3.38%
2021/01/05	5	70.20	2	70.30	69.90	3	946	0.32%
2021/01/04	0	0.00	27	72.31	71.50	-27	927	-2.91%
2020/12/28	1	73.50	0	0.00	73.50	1	763	0.13%
2020/12/16	10	62.04	0	0.00	62.50	10	498	2.00%
2020/12/02	8	59.40	1	59.40	59.80	7	420	1.66%
2020/12/01	0	0.00	1	59.10	59.10	-1	429	-0.23%
2020/11/30	0	0.00	1	59.50	59.50	-1	439	-0.23%
2020/11/24	9	56.32	0	0.00	56.30	9	559	1.61%
2020/11/20	9	55.47	0	0.00	55.20	9	565	1.59%
2020/11/19	10	55.73	0	0.00	55.70	10	566	1.76%
2020/11/17	5	55.48	0	0.00	55.40	5	568	0.88%
2020/11/11	0	0.00	1	54.50	54.60	-1	582	-0.17%
2020/11/04	0	0.00	6	53.58	53.60	-6	582	-1.03%
2020/11/03	10	53.74	0	0.00	54.00	10	584	1.71%
2020/10/30	0	0.00	2	52.50	52.20	-2	586	-0.34%
2020/10/27	0	0.00	1	54.50	54.50	-1	588	-0.17%
2020/10/21	11	56.18	0	0.00	56.20	11	596	1.84%
2020/10/08	4	57.40	0	0.00	57.40	4	669	0.60%
2020/10/07	7	58.20	0	0.00	58.20	7	669	1.05%
2020/10/06	4	58.25	0	0.00	58.10	4	679	0.59%
2020/10/05	4	57.70	0	0.00	57.60	4	690	0.58%
2020/09/29	1	57.20	0	0.00	57.20	1	775	0.13%
2020/09/28	6	57.18	0	0.00	57.60	6	855	0.70%
2020/09/16	0	0.00	24	60.65	60.60	-24	839	-2.86%
2020/09/15	5	61.08	0	0.00	61.00	5	839	0.60%
2020/09/14	3	59.77	0	0.00	60.10	3	831	0.36%
2020/09/08	0	0.00	1	61.70	60.20	-1	823	-0.12%
2020/08/18	0	0.00	6	58.85	58.70	-6	696	-0.86%
2020/08/17	13	58.19	13	58.05	58.40	0	695	0.00%
2020/08/05	0	0.00	4	61.00	60.90	-4	723	-0.55%
2020/08/04	0	0.00	4	59.88	60.00	-4	727	-0.55%
2020/08/03	0	0.00	5	59.80	59.60	-5	730	-0.68%
2020/07/31	0	0.00	2	59.60	59.80	-2	734	-0.27%
2020/07/21	1	61.40	0	0.00	60.80	1	828	0.12%
2020/06/30	3	58.73	0	0.00	58.60	3	697	0.43%
2020/06/29	3	58.20	0	0.00	58.20	3	694	0.43%
2020/06/24	27	58.71	0	0.00	58.70	27	694	3.89%
2020/05/19	3	58.90	0	0.00	58.70	3	625	0.48%
2020/05/04	0	0.00	3	62.40	62.70	-3	567	-0.53%
2020/04/24	0	0.00	4	53.48	53.50	-4	478	-0.84%
2020/04/22	0	0.00	1	53.60	54.00	-1	472	-0.21%
2020/04/21	0	0.00	10	54.36	54.00	-10	463	-2.16%
2020/04/20	0	0.00	1	57.30	57.90	-1	452	-0.22%
2020/04/16	37	54.77	0	0.00	56.00	37	427	8.66%
2020/04/06	0	0.00	2	41.93	41.00	-2	371	-0.54%
2020/03/31	8	39.81	0	0.00	39.20	8	375	2.13%
2020/03/30	5	38.95	0	0.00	39.05	5	409	1.22%
2020/03/27	5	40.78	0	0.00	40.50	5	409	1.22%
2020/03/20	1	34.65	18	34.20	33.90	-17	395	-4.30%
2020/03/19	1	32.70	0	0.00	32.70	1	391	0.26%
2020/03/18	3	36.30	7	37.01	36.30	-4	385	-1.04%
2020/03/17	1	37.70	2	38.33	37.70	-1	375	-0.27%
2020/03/16	0	0.00	5	43.56	41.80	-5	360	-1.39%
2020/03/13	14	44.26	6	44.16	45.25	8	350	2.28%
2020/03/11	0	0.00	1	56.60	54.20	-1	315	-0.32%
2020/03/10	1	55.00	0	0.00	56.00	1	311	0.32%
2020/03/06	1	62.90	1	62.10	62.10	0	289	0.00%
2020/03/05	1	63.00	2	63.30	63.00	-1	292	-0.34%
2020/03/04	0	0.00	1	62.50	62.50	-1	294	-0.34%
2020/03/03	0	0.00	2	63.35	63.10	-2	294	-0.68%
2020/02/27	2	64.00	0	0.00	64.00	2	291	0.69%
2020/02/26	2	66.35	0	0.00	66.30	2	289	0.69%
2020/02/25	1	67.20	0	0.00	67.20	1	289	0.35%
2020/02/24	0	0.00	2	67.45	67.60	-2	290	-0.69%
2020/02/21	1	68.20	0	0.00	67.80	1	296	0.34%
2020/02/20	1	69.70	0	0.00	67.90	1	296	0.34%
2020/02/19	0	0.00	1	68.60	68.70	-1	294	-0.34%
2020/02/18	0	0.00	1	68.10	68.30	-1	296	-0.34%
2020/02/17	1	67.30	1	68.00	68.00	0	299	0.00%
2020/02/12	0	0.00	1	68.20	68.20	-1	306	-0.33%
2020/02/11	1	66.40	0	0.00	67.50	1	308	0.32%
2020/02/07	0	0.00	1	68.00	66.20	-1	309	-0.32%
2020/02/04	1	66.00	0	0.00	66.00	1	302	0.33%
2020/01/30	1	67.80	0	0.00	67.70	1	287	0.35%
2020/01/20	2	74.95	2	74.70	74.70	0	277	0.00%
2020/01/17	0	0.00	1	75.40	75.40	-1	279	-0.36%
2020/01/16	3	75.60	1	75.50	75.50	2	305	0.66%
2020/01/15	4	76.00	0	0.00	75.80	4	305	1.31%
2020/01/14	5	76.80	1	75.90	76.50	4	307	1.30%
2020/01/07	0.5	76.90	0	0.00	75.80	0.5	296	0.18%
2020/01/06	1	77.00	0	0.00	77.00	1	298	0.34%
2020/01/03	6	76.62	0	0.00	76.10	6	297	2.02%
2019/12/31	3	77.80	0	0.00	77.50	3	291	1.03%
2019/12/30	2	78.65	0	0.00	78.40	2	292	0.68%
2019/12/25	3	79.00	0	0.00	79.00	3	296	1.01%
2019/12/18	12	74.85	0	0.00	74.90	12	276	4.34%
2019/12/13	2	73.75	0	0.00	73.40	2	309	0.65%
2019/12/11	0	0.00	1	73.40	73.40	-1	325	-0.31%
2019/12/09	3	72.47	0	0.00	72.20	3	338	0.89%
2019/12/06	4	72.85	1	73.50	72.60	3	342	0.88%
2019/12/04	2	72.75	0	0.00	72.70	2	361	0.55%
2019/12/03	3	72.70	0	0.00	72.40	3	365	0.82%
2019/12/02	1	72.30	0	0.00	72.30	1	365	0.27%
2019/11/29	0	0.00	1	74.70	74.10	-1	368	-0.27%
2019/11/27	3	75.10	0	0.00	74.90	3	376	0.80%
2019/11/25	1	73.40	0	0.00	74.60	1	386	0.26%
2019/11/22	2	73.35	0	0.00	73.20	2	392	0.51%
2019/11/21	1	73.10	0	0.00	73.10	1	395	0.25%
2019/11/20	6.4	74.52	0	0.00	74.00	6.4	398	1.61%
2019/11/18	4	75.90	0	0.00	75.80	4	403	0.99%
2019/11/15	2	77.00	1	77.90	76.30	1	406	0.25%
2019/11/14	0	0.00	2	77.55	77.10	-2	407	-0.49%
2019/11/13	1	77.30	3	77.50	77.50	-2	417	-0.48%
2019/11/11	1	75.60	9	76.24	75.60	-8	419	-1.91%
2019/11/07	0	0.00	4	79.85	79.10	-4	415	-0.96%
2019/11/05	2	80.40	1	80.70	80.70	1	418	0.24%
2019/11/04	1	79.70	0	0.00	79.70	1	420	0.24%
2019/10/28	0	0.00	1	82.40	82.40	-1	451	-0.22%
2019/10/25	0	0.00	1	84.00	82.00	-1	453	-0.22%
2019/10/24	1	82.80	1	82.50	82.80	0	458	0.00%
2019/10/18	1	79.60	0	0.00	79.60	1	459	0.22%
2019/10/17	1	79.70	1	79.50	79.70	0	461	0.00%
2019/10/16	0	0.00	6	79.50	79.50	-6	469	-1.28%
2019/10/15	1	78.80	17	78.85	78.80	-16	481	-3.32%
2019/10/14	6	79.45	18	79.53	78.90	-12	488	-2.46%
2019/10/09	23	79.38	19	79.43	79.20	4	489	0.82%
2019/10/08	2	80.90	0	0.00	80.30	2	489	0.41%
2019/10/07	3	80.53	0	0.00	80.30	3	492	0.61%
2019/10/04	1	81.50	0	0.00	80.60	1	493	0.20%
2019/10/03	2	81.25	0	0.00	81.50	2	494	0.40%
2019/10/02	0	0.00	7	82.17	82.30	-7	502	-1.39%
2019/10/01	0	0.00	8	81.10	81.10	-8	506	-1.58%
2019/09/27	0	0.00	1	80.80	79.40	-1	514	-0.19%
2019/09/20	1	84.80	0	0.00	83.80	1	583	0.17%
2019/09/19	27	83.44	0	0.00	84.50	27	574	4.70%
2019/09/18	22.4	82.80	0	0.00	81.80	22.4	562	3.98%
2019/09/17	3	83.87	0	0.00	83.50	3	554	0.54%
2019/09/16	2	83.90	0	0.00	84.10	2	567	0.35%
2019/09/11	0	0.00	2	83.00	83.00	-2	553	-0.36%
2019/09/10	1	82.20	1	82.20	82.20	0	557	0.00%
2019/09/09	3	82.40	3	83.80	82.60	0	552	0.00%
2019/09/06	59	81.05	0	0.00	81.40	59	542	10.87%
2019/09/05	14	80.46	0	0.00	80.70	14	542	2.58%
2019/09/04	10	80.29	0	0.00	80.50	10	562	1.78%
2019/09/03	39	80.37	1	80.40	79.80	38	564	6.73%
2019/09/02	74	79.23	3	79.23	79.40	71	560	12.67%
2019/08/30	104	78.98	0	0.00	78.60	104	557	18.65%	大買/鉅額交易
2019/08/29	41	78.03	0	0.00	78.10	41	553	7.40%
2019/08/28	79	78.37	0	0.00	77.60	79	552	14.30%
2019/08/27	72	78.29	0	0.00	78.30	72	545	13.20%
2019/08/26	33	76.89	1	76.70	76.60	32	540	5.93%
2019/08/23	19	77.47	0	0.00	77.70	19	539	3.52%
2019/08/22	14	77.02	1	77.20	76.70	13	536	2.42%
2019/08/21	28	76.90	0	0.00	77.10	28	534	5.24%
2019/08/20	36	76.01	0	0.00	75.90	36	537	6.70%
2019/08/19	36	75.50	0	0.00	75.60	36	536	6.71%
2019/08/16	108	74.17	0	0.00	74.50	108	545	19.81%	大買/鉅額交易
2019/08/15	48	71.06	2	72.30	72.30	46	536	8.58%
2019/08/14	7	71.90	0	0.00	71.20	7	535	1.31%
2019/08/13	24	72.11	0	0.00	71.70	24	542	4.43%
2019/08/12	11	73.32	0	0.00	73.30	11	546	2.01%
2019/08/08	16	72.13	0	0.00	72.50	16	547	2.92%
2019/08/07	1	71.20	10	71.20	70.80	-9	552	-1.63%
2019/08/06	0	0.00	16	69.73	71.80	-16	566	-2.83%
2019/08/05	0	0.00	23	71.93	71.20	-23	576	-3.99%
2019/08/02	0	0.00	58	73.80	73.50	-58	592	-9.78%
2019/08/01	0	0.00	26	76.55	76.20	-26	658	-3.95%
2019/07/31	0	0.00	66	77.24	77.00	-66	665	-9.92%
2019/07/30	0	0.00	51	75.54	75.50	-51	658	-7.75%
2019/07/29	3	74.73	27	74.89	74.90	-24	660	-3.64%
2019/07/26	0	0.00	77	75.81	75.60	-77	664	-11.60%
2019/07/25	0	0.00	28	77.29	77.50	-28	659	-4.24%
2019/07/24	0	0.00	32	78.46	78.30	-32	656	-4.88%
2019/07/23	4	77.90	27	78.05	79.00	-23	651	-3.53%
2019/07/22	1	78.60	14	77.47	77.20	-13	650	-2.00%
2019/07/19	5	77.66	0	0.00	78.00	5	651	0.77%
2019/07/17	4	79.50	0	0.00	79.50	4	658	0.61%
2019/07/16	5	80.04	1	80.80	80.60	4	651	0.61%
2019/07/15	3	79.93	0	0.00	80.00	3	647	0.46%
2019/07/12	13	80.22	9	80.50	80.50	4	666	0.60%
2019/07/11	5	80.34	0	0.00	79.90	5	676	0.74%
2019/07/10	12	79.50	2	79.90	79.80	10	686	1.46%
2019/07/09	1	81.30	0	0.00	79.00	1	698	0.14%
2019/07/08	0	0.00	1	81.20	81.30	-1	715	-0.14%
2019/07/05	34	83.96	0	0.00	84.20	34	719	4.73%
2019/07/04	21	84.07	4	84.18	84.10	17	738	2.30%
2019/07/03	4	83.10	2	84.20	83.10	2	735	0.27%
2019/07/02	9	82.50	1	81.00	82.20	8	707	1.13%
2019/07/01	2	79.15	6	79.82	80.00	-4	694	-0.58%
2019/06/28	0	0.00	2	77.70	77.70	-2	690	-0.29%
2019/06/27	0	0.00	1	77.00	77.00	-1	693	-0.14%
2019/06/26	7	75.81	0	0.00	75.60	7	699	1.00%
2019/06/25	8	76.48	12	76.52	75.80	-4	717	-0.56%
2019/06/24	11	77.79	24	77.83	77.80	-13	719	-1.81%
2019/06/21	25	78.15	13	77.97	77.90	12	725	1.65%
2019/06/20	18	76.21	2	75.95	76.00	16	722	2.22%
2019/06/19	18	76.48	2	75.70	75.70	16	729	2.19%
2019/06/18	6	76.27	0	0.00	76.10	6	733	0.82%
2019/06/17	23	75.48	0	0.00	75.90	23	732	3.14%
2019/06/14	21	75.39	0	0.00	75.20	21	759	2.77%
2019/06/13	6	75.60	1	75.20	75.40	5	790	0.63%
2019/06/12	51	75.10	0	0.00	75.10	51	801	6.36%
2019/06/11	58	72.26	0	0.00	72.60	58	789	7.35%
2019/06/10	42	71.91	1	71.50	71.50	41	789	5.19%
2019/06/06	11	71.78	0	0.00	71.40	11	796	1.38%
2019/06/05	9	71.78	1	71.50	71.00	8	807	0.99%
2019/06/04	13	71.59	0	0.00	71.10	13	830	1.57%
2019/06/03	45	71.92	2	72.30	72.30	43	843	5.10%
2019/05/31	36	72.91	0	0.00	72.90	36	852	4.22%
2019/05/30	10	72.85	0	0.00	72.70	10	859	1.16%
2019/05/29	25	71.76	1	71.90	72.30	24	875	2.74%
2019/05/28	17	71.77	0	0.00	71.70	17	886	1.92%
2019/05/27	11	71.48	2	71.55	71.50	9	906	0.99%
2019/05/24	20	70.51	0	0.00	70.20	20	918	2.18%
2019/05/23	30	70.07	2	70.05	70.10	28	929	3.01%
2019/05/22	10	72.45	2	72.20	72.10	8	950	0.84%
2019/05/21	11	72.49	7	72.47	72.90	4	1,016	0.39%
2019/05/20	29	71.10	9	72.06	71.80	20	1,045	1.91%
2019/05/17	7	73.21	0	0.00	72.90	7	1,080	0.65%
2019/05/16	17	74.94	0	0.00	74.60	17	1,133	1.50%
2019/05/15	6	75.55	0	0.00	75.60	6	1,296	0.46%
2019/05/14	53	70.80	7	73.09	73.40	46	1,299	3.54%
2019/05/13	9	72.12	5	72.78	72.00	4	1,298	0.31%
2019/05/10	6	74.97	2	75.20	74.70	4	1,306	0.31%
2019/05/09	0	0.00	1	74.30	74.30	-1	1,301	-0.08%
2019/05/08	1	82.30	0	0.00	82.10	1	1,241	0.08%
2019/05/07	0	0.00	4	84.50	84.00	-4	1,249	-0.32%
2019/05/06	12	85.54	0	0.00	85.00	12	1,247	0.96%
2019/05/03	7	87.94	0	0.00	87.80	7	1,243	0.56%
2019/05/02	4	87.60	0	0.00	87.40	4	1,244	0.32%
2019/04/30	16	85.89	0	0.00	86.20	16	1,245	1.28%
2019/04/29	71	85.70	15	85.98	85.20	56	1,258	4.45%
2019/04/26	23	87.35	0	0.00	87.20	23	1,260	1.82%
2019/04/25	0	0.00	1	87.50	87.60	-1	1,282	-0.08%
2019/04/23	0	0.00	9	87.23	87.90	-9	1,388	-0.65%
2019/04/22	0	0.00	53	88.93	89.00	-53	1,392	-3.81%
2019/04/19	0	0.00	5	89.16	89.60	-5	1,410	-0.35%
2019/04/17	0	0.00	13	88.86	89.90	-13	1,477	-0.88%
2019/04/15	0	0.00	5	89.30	88.80	-5	1,474	-0.34%
2019/04/12	0	0.00	17	89.94	89.40	-17	1,481	-1.15%
2019/04/11	0	0.00	3	91.63	91.10	-3	1,476	-0.20%
2019/04/10	0	0.00	25	93.37	92.70	-25	1,471	-1.70%
2019/04/09	6	93.00	0	0.00	92.40	6	1,445	0.42%
2019/04/08	0	0.00	2	93.10	92.90	-2	1,453	-0.14%
2019/04/03	1	91.80	2	91.80	92.30	-1	1,456	-0.07%
2019/03/29	0	0.00	2	91.00	90.70	-2	1,500	-0.13%
2019/03/28	0	0.00	53	90.39	90.00	-53	1,514	-3.50%
2019/03/27	0	0.00	2	91.65	91.80	-2	1,512	-0.13%
2019/03/26	0	0.00	17	91.91	91.70	-17	1,519	-1.12%
2019/03/25	0	0.00	5	91.92	92.00	-5	1,539	-0.32%
2019/03/22	1	94.70	0	0.00	94.70	1	1,605	0.06%
2019/03/19	0	0.00	55	95.27	94.80	-55	1,635	-3.36%
2019/03/18	0	0.00	3	94.63	94.80	-3	1,613	-0.19%
2019/03/15	0	0.00	7	98.06	97.50	-7	1,592	-0.44%
2019/03/14	0	0.00	8	97.66	97.10	-8	1,582	-0.51%
2019/03/13	5	97.00	0	0.00	96.50	5	1,591	0.31%
2019/03/12	4	97.80	0	0.00	96.90	4	1,604	0.25%
2019/03/11	1	95.50	1	97.70	97.30	0	1,622	0.00%
2019/03/08	0	0.00	16	96.42	95.70	-16	1,659	-0.96%
2019/03/07	0	0.00	6	98.97	98.10	-6	1,646	-0.36%
2019/03/06	0	0.00	12	99.99	99.90	-12	1,669	-0.72%
2019/03/05	4	100.50	13	99.47	99.30	-9	1,677	-0.54%
2019/03/04	6	100.75	4	100.75	100.50	2	1,698	0.12%
2019/02/27	6	99.50	0	0.00	100.00	6	1,702	0.35%
2019/02/26	0	0.00	2	99.90	98.50	-2	1,713	-0.12%
2019/02/25	18	100.90	11	101.36	99.10	7	1,708	0.41%
2019/02/22	8	101.00	15	100.90	100.00	-7	1,705	-0.41%
2019/02/21	43	100.23	11	101.14	101.00	32	1,773	1.80%
2019/02/20	0	0.00	5	102.80	102.00	-5	1,808	-0.28%
2019/02/19	49	103.56	11	103.45	105.00	38	1,750	2.17%
2019/02/18	7	104.00	61	102.39	103.50	-54	1,734	-3.11%
2019/02/15	80	102.78	5	102.00	103.00	75	1,711	4.38%
2019/02/14	21	103.00	0	0.00	104.50	21	1,682	1.25%
2019/02/13	13	95.50	0	0.00	95.10	13	1,523	0.85%
2019/02/12	0	0.00	1	95.70	95.90	-1	1,523	-0.07%
2019/02/11	50	95.43	0	0.00	96.50	50	1,537	3.25%
2019/01/30	14	94.88	0	0.00	94.00	14	1,549	0.90%
2019/01/29	32	94.63	0	0.00	93.80	32	1,571	2.04%
2019/01/28	8	94.48	0	0.00	93.80	8	1,574	0.51%
2019/01/25	19.1	92.81	0	0.00	92.60	19.1	1,635	1.17%
2019/01/24	9	91.71	0	0.00	92.00	9	1,678	0.54%
2019/01/23	13	92.02	1	91.70	91.70	12	1,771	0.68%
2019/01/22	4	91.83	0	0.00	91.50	4	1,787	0.22%
2019/01/21	10	92.02	0	0.00	92.40	10	1,830	0.55%
2019/01/18	32	93.18	0	0.00	93.70	32	1,869	1.71%
2019/01/17	8	92.85	27	92.67	92.40	-19	1,927	-0.99%
2019/01/16	24	94.53	1	94.20	94.10	23	1,953	1.18%
2019/01/15	13	93.50	0	0.00	93.50	13	1,865	0.70%
2019/01/14	12	92.21	0	0.00	92.20	12	1,851	0.65%
2019/01/11	8	92.41	0	0.00	92.00	8	1,848	0.43%
2019/01/10	11	93.31	2	93.20	93.20	9	1,832	0.49%
2019/01/09	52	92.32	0	0.00	92.90	52	1,817	2.86%
2019/01/08	6	86.73	7	88.00	86.40	-1	1,763	-0.06%
2019/01/07	0	0.00	3	86.43	86.20	-3	1,766	-0.17%
2019/01/04	23.1	84.39	1	84.30	84.50	22.1	1,775	1.25%
2019/01/03	3	88.60	18	89.06	87.60	-15	1,791	-0.84%
2019/01/02	6	91.08	0	0.00	91.20	6	1,789	0.34%
2018/12/28	39	91.29	6	91.28	91.50	33	1,796	1.84%
2018/12/27	8	92.03	14	92.01	90.60	-6	1,812	-0.33%
2018/12/26	5	91.18	61	92.39	89.60	-56	1,801	-3.11%
2018/12/25	27	90.76	8	89.01	92.10	19	1,794	1.06%
2018/12/24	0	0.00	42	90.40	91.30	-42	1,805	-2.33%
2018/12/21	9	88.37	57	88.26	89.60	-48	1,818	-2.64%
2018/12/20	4	87.93	13	88.57	87.90	-9	1,835	-0.49%
2018/12/19	2	88.70	21	89.00	88.50	-19	1,835	-1.03%
2018/12/18	5	90.00	24	90.45	89.50	-19	1,885	-1.01%
2018/12/17	37	93.23	11	94.05	92.20	26	1,868	1.39%
2018/12/14	9.6	91.01	20	90.98	90.60	-10.4	1,798	-0.58%
2018/12/13	23	90.28	9	90.38	90.50	14	1,793	0.78%
2018/12/12	0	0.00	34	89.66	89.60	-34	1,792	-1.90%
2018/12/11	7	85.80	34	86.02	86.10	-27	1,778	-1.52%
2018/12/10	22	86.22	13	86.74	85.30	9	1,805	0.50%
2018/12/07	14	88.49	9	88.48	88.60	5	1,810	0.28%
2018/12/06	10	88.89	68	89.47	87.00	-58	1,817	-3.19%
2018/12/05	4	91.98	32	91.79	90.90	-28	1,817	-1.54%
2018/12/04	3	94.57	39	95.12	94.00	-36	1,855	-1.94%
2018/12/03	10	95.41	10	95.69	95.70	0	1,848	0.00%
2018/11/30	4	91.38	14	91.69	91.80	-10	1,816	-0.55%
2018/11/29	4	92.78	47	92.69	91.30	-43	1,835	-2.34%
2018/11/28	2	91.30	12	91.48	91.10	-10	1,814	-0.55%
2018/11/27	50	91.51	24	90.91	92.20	26	1,829	1.42%
2018/11/26	5	89.98	62	89.53	90.20	-57	1,809	-3.15%
2018/11/23	6	89.68	37	89.48	88.60	-31	1,799	-1.72%
2018/11/22	81	89.18	106	89.86	88.60	-25	1,786	-1.40%	大賣/
2018/11/21	53	89.65	11	88.94	89.80	42	1,788	2.35%
2018/11/20	1	90.40	3	90.00	90.10	-2	1,795	-0.11%
2018/11/16	0	0.00	3	84.10	83.80	-3	1,761	-0.17%
2018/11/15	11	85.55	8	84.40	84.40	3	1,757	0.17%
2018/11/14	16	87.24	1	87.10	85.00	15	1,745	0.86%
2018/11/13	8	85.80	0	0.00	85.80	8	1,734	0.46%
2018/11/12	7	90.20	1	89.70	90.20	6	1,714	0.35%
2018/11/09	14	89.94	1	91.00	89.80	13	1,720	0.76%
2018/11/08	2	95.50	0	0.00	91.00	2	1,728	0.12%
2018/11/07	28	92.92	1	92.00	93.80	27	1,714	1.58%
2018/11/06	62	92.72	0	0.00	90.50	62	1,722	3.60%
2018/11/05	48	95.25	1	95.40	95.00	47	1,694	2.77%
2018/11/02	3	95.80	0	0.00	95.60	3	1,687	0.18%
2018/11/01	0	0.00	28	95.38	95.00	-28	1,658	-1.69%
2018/10/31	0	0.00	45	90.93	95.80	-45	1,621	-2.78%
2018/10/29	1	89.20	14	89.42	89.50	-13	1,544	-0.84%
2018/10/23	0	0.00	2	82.70	82.50	-2	1,419	-0.14%
2018/10/18	31	82.81	11	82.77	82.50	20	1,424	1.40%
2018/10/17	2	83.85	16	83.69	82.80	-14	1,455	-0.96%
2018/10/16	0	0.00	45	82.83	82.50	-45	1,493	-3.01%
2018/10/15	11	82.06	7	81.73	81.90	4	1,547	0.26%
2018/10/12	76	77.71	17	77.59	79.10	59	1,568	3.76%
2018/10/11	4	77.05	23	78.00	76.60	-19	1,578	-1.20%
2018/10/09	6	85.80	84	85.10	85.00	-78	1,593	-4.89%
2018/10/08	14	85.85	19	85.85	85.60	-5	1,599	-0.31%
2018/10/05	18	84.51	37	85.46	84.50	-19	1,616	-1.18%
2018/10/04	25	88.60	2	88.70	88.70	23	1,616	1.42%
2018/10/03	19	89.22	4	88.95	87.90	15	1,632	0.92%
2018/10/02	14	90.20	2	91.70	90.20	12	1,632	0.74%
2018/10/01	41	87.54	4	88.08	89.50	37	1,613	2.29%
2018/09/28	0	0.00	44	86.34	86.50	-44	1,621	-2.71%
2018/09/27	28	89.99	48	91.30	89.50	-20	1,609	-1.24%
2018/09/26	0	0.00	25	88.22	88.50	-25	1,634	-1.53%
2018/09/25	15	89.70	41	90.12	89.70	-26	1,718	-1.51%
2018/09/21	50	84.98	0	0.00	85.30	50	1,704	2.93%
2018/09/20	7	84.30	0	0.00	84.30	7	1,719	0.41%
2018/09/19	1	85.80	0	0.00	85.80	1	1,723	0.06%
2018/09/18	5	86.86	10	86.14	85.50	-5	1,736	-0.29%
2018/09/17	0	0.00	3	88.17	88.30	-3	1,750	-0.17%
2018/09/14	35	84.00	10	83.21	87.20	25	1,747	1.43%
2018/09/13	0	0.00	21	81.03	80.70	-21	1,730	-1.21%
2018/09/12	96	79.00	79	78.85	79.20	17	1,731	0.98%
2018/09/11	126	79.69	0	0.00	79.60	126	1,775	7.10%	大買/鉅額交易
2018/09/10	52	80.71	20	78.89	78.50	32	1,791	1.79%
2018/09/07	0	0.00	1	87.60	87.20	-1	1,808	-0.06%
2018/09/06	8	90.30	81	89.81	91.00	-73	1,824	-4.00%
2018/09/05	62	90.61	14	90.87	90.40	48	1,967	2.44%
2018/09/04	4	88.83	14	88.75	88.60	-10	2,196	-0.46%
2018/09/03	7	88.30	0	0.00	88.20	7	2,224	0.31%
2018/08/31	0	0.00	1	94.30	94.30	-1	2,239	-0.04%
2018/08/30	8	94.36	0	0.00	93.80	8	2,355	0.34%
2018/08/28	1	96.50	0	0.00	94.30	1	2,419	0.04%
2018/08/27	5	94.88	6	96.00	96.00	-1	2,439	-0.04%
2018/08/23	4	99.60	3	98.73	99.70	1	2,420	0.04%
2018/08/22	1	101.50	4	102.25	102.50	-3	2,534	-0.12%
2018/08/21	1	101.50	1	101.50	101.50	0	2,545	0.00%
2018/08/20	7	101.00	18	101.14	102.00	-11	2,568	-0.43%
2018/08/17	1	102.00	10	101.85	101.50	-9	2,600	-0.35%
2018/08/16	29	102.29	47	101.70	102.00	-18	2,658	-0.68%
2018/08/15	1	101.00	10	102.35	102.50	-9	2,676	-0.34%
2018/08/14	6	102.83	10	103.10	104.00	-4	2,732	-0.15%
2018/08/13	18	100.83	23	101.64	100.50	-5	2,780	-0.18%
2018/08/10	12	107.21	17	107.44	106.00	-5	2,763	-0.18%
2018/08/09	11	108.95	1	109.00	108.50	10	2,771	0.36%
2018/08/08	40	110.76	1	110.50	110.00	39	2,781	1.40%
2018/08/07	4	108.25	5	108.30	109.00	-1	2,754	-0.04%
2018/08/06	5	109.20	4	109.88	109.50	1	2,793	0.04%
2018/08/03	2	110.75	6	112.00	110.50	-4	2,821	-0.14%
2018/08/02	18	109.00	12	110.04	109.00	6	2,837	0.21%
2018/08/01	1	108.00	1	109.00	108.00	0	2,874	0.00%
2018/07/31	13	105.38	8	105.13	107.00	5	2,959	0.17%
2018/07/30	9	106.17	4	105.75	104.50	5	2,977	0.17%
2018/07/27	3	108.50	1	108.00	108.50	2	3,020	0.07%
2018/07/26	1	107.50	0	0.00	107.50	1	3,048	0.03%
2018/07/25	2	106.50	19	107.05	107.50	-17	3,078	-0.55%
2018/07/24	7	106.50	10	105.60	107.50	-3	3,111	-0.10%
2018/07/23	17	104.44	10	104.35	104.00	7	3,182	0.22%
2018/07/20	0	0.00	60	107.93	109.50	-60	3,193	-1.88%
2018/07/19	24	109.96	48	113.42	108.50	-24	3,176	-0.76%
2018/07/18	7	114.43	75	114.34	114.00	-68	3,244	-2.10%
2018/07/17	8	115.13	63	114.07	113.50	-55	3,281	-1.68%
2018/07/16	14	117.82	41	119.35	117.50	-27	3,259	-0.83%
2018/07/13	13	120.54	54	121.11	120.50	-41	3,268	-1.25%
2018/07/12	10	118.90	19	119.21	120.00	-9	3,269	-0.28%
2018/07/11	4	117.00	4	117.25	119.00	0	3,316	0.00%
2018/07/10	1	118.50	4	119.13	118.50	-3	3,403	-0.09%
2018/07/09	0	0.00	7	117.14	117.00	-7	3,424	-0.20%
2018/07/06	10	116.95	9	117.22	117.00	1	3,444	0.03%
2018/07/05	9	119.22	0	0.00	117.00	9	3,484	0.26%
2018/07/04	0	0.00	1	125.00	120.50	-1	3,534	-0.03%
2018/07/03	0	0.00	16	133.25	130.50	-16	3,608	-0.44%
2018/07/02	7	126.86	0	0.00	128.50	7	3,570	0.20%
2018/06/29	2	127.00	2	127.25	127.00	0	3,562	0.00%
2018/06/28	0	0.00	5	123.10	124.00	-5	3,578	-0.14%
2018/06/27	0	0.00	19	124.68	122.50	-19	3,615	-0.53%
2018/06/26	1	123.00	2	121.75	125.50	-1	3,670	-0.03%
2018/06/25	4	121.75	9	121.39	122.00	-5	3,681	-0.14%
2018/06/22	7	121.21	18	119.97	121.50	-11	3,715	-0.30%
2018/06/21	8	122.31	5	123.20	122.50	3	3,757	0.08%
2018/06/20	0	0.00	1	123.00	122.50	-1	3,818	-0.03%
2018/06/19	0	0.00	6	131.75	129.00	-6	3,823	-0.16%
2018/06/15	6	132.75	163	134.31	132.00	-157	3,884	-4.04%	大賣/鉅額交易
2018/06/14	72	129.99	10	130.70	131.50	62	3,851	1.61%
2018/06/13	0	0.00	43	134.92	130.50	-43	3,903	-1.10%
2018/06/12	88	131.93	3	134.67	138.00	85	3,818	2.23%
2018/06/11	0	0.00	51	126.12	125.50	-51	3,645	-1.40%
2018/06/08	166	126.07	0	0.00	125.50	166	3,762	4.41%	大買/鉅額交易
2018/06/07	0	0.00	7	128.14	126.50	-7	3,815	-0.18%
2018/06/06	8	122.19	0	0.00	122.00	8	3,887	0.21%
2018/06/05	0	0.00	2	123.00	121.50	-2	4,368	-0.05%
2018/06/04	1	121.00	14	120.68	123.00	-13	4,390	-0.30%
2018/06/01	6	120.50	8	120.81	120.50	-2	4,457	-0.04%
2018/05/31	7	119.50	29	122.88	119.50	-22	4,568	-0.48%
2018/05/30	1	122.00	69	122.06	122.00	-68	4,671	-1.46%
2018/05/29	1	117.00	6	118.50	117.00	-5	4,642	-0.11%
2018/05/28	2	119.00	12	119.50	119.50	-10	4,844	-0.21%
2018/05/25	4	116.88	69	117.43	116.50	-65	4,953	-1.31%
2018/05/24	0	0.00	54	119.90	119.50	-54	5,083	-1.06%
2018/05/23	7	124.00	36	125.06	124.00	-29	5,402	-0.54%
2018/05/22	7	127.50	135	126.17	127.50	-128	5,645	-2.27%	大賣/鉅額交易
2018/05/21	8	123.63	35	125.24	126.00	-27	5,668	-0.48%
2018/05/18	20	117.90	58	118.37	118.00	-38	5,658	-0.67%
2018/05/17	18	119.72	7	120.86	119.50	11	5,747	0.19%
2018/05/16	35	123.94	3	124.67	121.50	32	5,895	0.54%
2018/05/15	11	125.36	1	124.00	124.00	10	6,032	0.17%
2018/05/14	44	124.91	5	123.30	125.50	39	6,164	0.63%
2018/05/10	3	123.67	10	124.30	125.00	-7	6,406	-0.11%
2018/05/09	15	122.80	19	124.11	121.00	-4	6,491	-0.06%
2018/05/08	22	123.55	19	121.13	123.00	3	6,653	0.05%
2018/05/07	12	118.13	29	117.31	118.50	-17	6,650	-0.26%
2018/05/04	5	112.20	4	113.50	117.50	1	6,757	0.01%
2018/05/03	2	114.25	16	113.84	114.50	-14	6,756	-0.21%
2018/05/02	12	115.54	44	118.40	115.50	-32	6,758	-0.47%
2018/04/30	8	121.50	63	119.02	121.50	-55	6,817	-0.81%
2018/04/27	45	111.93	43	113.40	120.00	2	6,824	0.03%
2018/04/26	36	116.63	25	115.76	112.00	11	6,738	0.16%
2018/04/24	0	0.00	2	122.00	117.50	-2	6,687	-0.03%
2018/04/23	8	124.00	13	131.23	124.00	-5	6,636	-0.08%
2018/04/20	0	0.00	29	131.97	131.50	-29	6,590	-0.44%
2018/04/19	0	0.00	9	133.00	132.50	-9	6,577	-0.14%
2018/04/18	2	131.00	0	0.00	131.00	2	6,588	0.03%
2018/04/17	13	131.50	0	0.00	130.00	13	6,611	0.20%
2018/04/16	24	137.60	1	139.50	137.00	23	6,564	0.35%
2018/04/13	7	137.00	7	137.50	137.00	0	6,500	0.00%
2018/04/12	0	0.00	45	135.64	138.50	-45	6,501	-0.69%
2018/04/11	55	139.66	0	0.00	135.50	55	6,490	0.85%
2018/04/10	0	0.00	9	138.06	137.00	-9	6,462	-0.14%
2018/04/03	15	128.67	1	133.00	133.00	14	6,346	0.22%
2018/04/02	2	127.00	2	130.00	130.00	0	6,314	0.00%
2018/03/29	1	133.00	1	127.50	127.50	0	6,382	0.00%
2018/03/23	0	0.00	12	135.75	136.00	-12	6,412	-0.19%
2018/03/22	7	144.50	1	145.50	139.50	6	6,402	0.09%
2018/03/21	13	143.00	0	0.00	143.00	13	6,460	0.20%
2018/03/19	64	143.65	0	0.00	144.50	64	6,730	0.95%
2018/03/15	52	140.97	0	0.00	141.50	52	6,771	0.77%
2018/03/14	1	145.00	0	0.00	143.50	1	6,832	0.01%
2018/03/13	1	147.50	0	0.00	144.50	1	6,784	0.01%
2018/03/12	8	146.19	0	0.00	146.50	8	6,742	0.12%
2018/03/08	1	140.50	0	0.00	137.50	1	6,234	0.02%
2018/03/07	1	139.50	1	138.50	138.50	0	6,250	0.00%
2018/03/06	2	139.50	0	0.00	142.00	2	6,196	0.03%
2018/03/01	26	136.27	0	0.00	141.00	26	6,126	0.42%
2018/02/27	1	140.50	0	0.00	132.00	1	5,939	0.02%
2018/02/26	0	0.00	15	138.93	139.00	-15	5,853	-0.26%
2018/02/23	15	134.50	98	141.26	134.50	-83	5,751	-1.44%
2018/02/21	98	123.30	0	0.00	123.00	98	5,209	1.88%
2018/02/12	0	0.00	10	114.00	114.00	-10	5,176	-0.19%
2018/02/09	10	112.00	3	109.00	112.00	7	5,229	0.13%
2018/02/08	3	115.50	0	0.00	115.50	3	5,177	0.06%
2018/02/02	0	0.00	19	125.89	127.50	-19	4,771	-0.40%
2018/01/29	0	0.00	72	113.58	120.50	-72	4,441	-1.62%
2018/01/25	10	106.15	0	0.00	106.00	10	4,400	0.23%
2018/01/24	82	105.37	0	0.00	105.50	82	4,430	1.85%
2018/01/15	0	0.00	82	112.25	111.50	-82	4,921	-1.67%
2018/01/11	82	110.15	0	0.00	113.00	82	5,356	1.53%
2018/01/09	2	114.25	0	0.00	112.00	2	5,522	0.04%
2018/01/08	1	116.00	0	0.00	114.50	1	5,564	0.02%
2018/01/05	13	117.00	0	0.00	116.00	13	5,632	0.23%
2018/01/02	1	114.00	0	0.00	117.50	1	6,020	0.02%