康普 (4739)-元大-土城永寧券商分點個股進出

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
62.3
漲跌
▼2.3
漲幅
-3.56%
成交量
971張
產業
上市化學類股
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－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.5	62.92	0	0.00	62.30	1.5	410	0.37%
2024/04/30	0	0.00	1.5	65.20	65.20	-1.5	355	-0.42%
2024/04/24	1	59.40	0	0.00	59.60	1	336	0.30%
2024/04/19	3	58.63	0	0.00	58.30	3	342	0.88%
2024/04/17	1	61.00	0	0.00	60.80	1	334	0.30%
2024/04/16	1	59.70	0	0.00	59.40	1	335	0.30%
2024/04/12	0.5	63.40	0	0.00	63.20	0.5	326	0.15%
2024/04/10	0	0.00	0.5	64.90	64.90	-0.5	330	-0.15%
2024/04/09	0	0.00	1	64.00	63.70	-1	330	-0.30%
2024/04/03	1	64.90	1	65.00	64.90	0	333	0.00%
2024/04/02	1	64.30	1	64.70	64.90	0	334	0.00%
2024/03/29	1	63.50	0	0.00	62.90	1	331	0.30%
2024/03/28	0.2	64.10	1	64.20	64.00	-0.8	333	-0.24%
2024/03/27	1.3	63.60	0	0.00	63.60	1.3	332	0.39%
2024/03/26	1	63.20	0	0.00	63.30	1	331	0.30%
2024/03/21	0	0.00	0.1	64.00	64.00	-0.1	337	-0.03%
2024/03/19	0	0.00	3	63.23	63.30	-3	351	-0.85%
2024/03/18	0.1	62.40	0	0.00	62.80	0.1	352	0.03%
2024/03/13	0	65.00	0.5	65.38	64.90	-0.5	353	-0.15%
2024/03/12	2	66.00	2	66.00	66.30	0	359	0.00%
2024/03/11	0	64.40	0	0.00	64.40	0	368	0.00%
2024/03/08	1	63.30	0	0.00	63.40	1	411	0.24%
2024/03/07	2	65.45	0	0.00	65.20	2	416	0.48%
2024/03/06	2.7	66.90	0	0.00	66.60	2.7	489	0.54%
2024/03/05	1	67.20	1	67.70	67.00	0	577	0.00%
2024/03/04	0.1	67.54	0	0.00	67.40	0.1	577	0.02%
2024/03/01	2	67.60	0	68.10	67.30	2	577	0.34%
2024/02/27	0	69.00	0	0.00	68.70	0	579	0.00%
2024/02/21	1	71.10	0	0.00	71.00	1	604	0.17%
2024/02/19	0	0.00	1	70.90	71.40	-1	606	-0.16%
2024/02/16	0	0.00	2.2	69.16	69.50	-2.2	615	-0.36%
2024/02/15	0	0.00	1	67.10	66.40	-1	607	-0.16%
2024/02/05	0.2	68.04	0	0.00	68.20	0.2	602	0.03%
2024/01/30	2	70.00	0	0.00	70.10	2	603	0.33%
2024/01/25	0	0.00	1	70.10	69.80	-1	623	-0.16%
2024/01/22	0	0.00	1.1	69.62	70.00	-1.1	632	-0.17%
2024/01/18	0.1	71.00	0	0.00	70.30	0.1	626	0.01%
2024/01/17	0.3	72.22	0	0.00	71.60	0.3	623	0.04%
2024/01/16	0.1	73.45	0	0.00	73.10	0.1	620	0.02%
2024/01/15	0	0.00	1	74.00	74.20	-1	621	-0.16%
2024/01/10	2	74.55	3	74.27	73.50	-1	635	-0.16%
2024/01/09	1	73.60	0	0.00	73.80	1	638	0.16%
2024/01/03	1	76.00	0	0.00	76.00	1	651	0.15%
2023/12/21	1	78.00	0	0.00	77.90	1	678	0.15%
2023/12/13	1	78.10	0	0.00	77.60	1	726	0.14%
2023/12/11	2	78.80	1	79.00	78.60	1	832	0.12%
2023/12/07	1	79.40	0	0.00	78.90	1	872	0.12%
2023/12/06	1	81.00	2	80.80	80.50	-1	866	-0.12%
2023/12/05	3.3	82.12	0	0.00	81.20	3.3	854	0.38%
2023/12/04	1	81.70	0	0.00	81.40	1	809	0.12%
2023/12/01	4	84.43	1	82.30	82.80	3	799	0.38%
2023/11/30	1	84.00	2	83.19	84.00	-1	721	-0.14%
2023/11/22	1	78.90	0	0.00	78.80	1	616	0.16%
2023/11/09	1	76.00	0	0.00	76.60	1	571	0.17%
2023/11/08	1	77.90	0	0.00	77.30	1	575	0.17%
2023/11/03	0	0.00	0.1	75.00	75.80	-0.1	582	-0.02%
2023/10/31	0	0.00	0.1	73.10	71.60	-0.1	580	-0.02%
2023/10/30	0.1	73.14	0	0.00	72.70	0.1	579	0.01%
2023/10/27	0.1	74.23	0	0.00	73.90	0.1	588	0.01%
2023/10/26	0	75.40	0	0.00	74.70	0	597	0.00%
2023/10/25	0	77.50	0	0.00	76.70	0	597	0.00%
2023/10/24	0	76.00	0	0.00	76.10	0	598	0.00%
2023/10/23	0	77.68	0.1	78.00	76.60	-0.1	598	-0.01%
2023/10/20	0	77.84	0	0.00	77.90	0	599	0.00%
2023/10/19	0	78.30	0	0.00	77.90	0	601	0.00%
2023/10/18	3	78.17	4	77.90	79.70	-1	603	-0.17%
2023/10/17	2	79.50	0	0.00	79.00	2	596	0.34%
2023/10/16	0	78.15	0	0.00	77.90	0	592	0.00%
2023/10/13	2	78.35	2	78.25	78.20	0	592	0.00%
2023/10/12	7	77.97	7	78.11	78.40	0	593	0.00%
2023/10/11	7	77.40	6	77.45	77.20	1	590	0.17%
2023/10/04	0	76.50	0	0.00	76.50	0	590	0.00%
2023/09/28	0	0.00	1	78.70	78.90	-1	586	-0.17%
2023/09/21	0	80.10	0	0.00	79.50	0	539	0.01%
2023/09/15	0.1	82.54	0	0.00	84.30	0.1	513	0.02%
2023/09/14	0	0.00	31.4	85.11	84.30	-31.4	492	-6.38%
2023/09/13	4	76.53	3.4	76.90	78.70	0.6	401	0.15%
2023/09/08	0	0.00	0.1	73.50	72.90	-0.1	374	-0.03%
2023/09/05	0	0.00	0.2	74.93	76.00	-0.2	414	-0.05%
2023/09/04	0.2	72.77	0	0.00	73.00	0.2	454	0.04%
2023/08/30	0	0.00	0.1	74.90	74.90	-0.1	491	-0.02%
2023/08/29	10	72.70	0	0.00	72.70	10	497	2.01%
2023/08/25	13	74.62	0	0.00	74.60	13	526	2.47%
2023/08/24	7	73.60	0	0.00	73.80	7	524	1.33%
2023/08/22	0.1	73.70	0	0.00	73.60	0.1	534	0.02%
2023/08/18	0	0.00	0.2	74.98	74.40	-0.2	541	-0.04%
2023/08/15	0	0.00	0.1	73.55	73.30	-0.1	549	-0.01%
2023/08/14	0.3	72.47	0	0.00	71.60	0.3	556	0.05%
2023/08/11	0	0.00	1	75.70	75.10	-1	558	-0.18%
2023/08/10	0.1	75.10	0	0.00	74.50	0.1	558	0.02%
2023/08/09	0.2	78.10	0	0.00	76.70	0.2	550	0.04%
2023/08/04	0	82.10	0	0.00	82.30	0	549	0.01%
2023/08/02	0	0.00	1	82.50	82.70	-1	571	-0.17%
2023/08/01	1	86.50	0	0.00	82.70	1	579	0.17%
2023/07/26	0.1	86.00	0	0.00	85.60	0.1	553	0.01%
2023/07/11	0.1	89.00	0	0.00	88.60	0.1	596	0.02%
2023/07/10	1	90.00	0	0.00	88.60	1	598	0.17%
2023/06/29	1	91.80	0	0.00	91.80	1	601	0.17%
2023/06/28	0	0.00	0	91.20	90.40	0	603	0.00%
2023/06/20	3.1	92.50	1	92.30	92.20	2.1	656	0.31%
2023/06/16	0	0.00	1	93.20	92.80	-1	710	-0.14%
2023/06/13	0.1	95.80	1	96.60	95.40	-0.9	712	-0.13%
2023/06/12	4.1	96.51	4	96.45	96.20	0.1	703	0.01%
2023/06/08	3.3	96.45	1	95.40	95.80	2.3	699	0.33%
2023/06/07	0	0.00	1.1	95.47	95.10	-1.1	673	-0.16%
2023/06/06	0	0.00	0.3	91.20	90.90	-0.3	654	-0.05%
2023/05/26	0.1	88.50	0	0.00	87.70	0.1	679	0.02%
2023/05/23	1	89.30	1	88.80	88.50	0	721	0.00%
2023/05/17	0	0.00	0.2	89.00	89.00	-0.2	831	-0.02%
2023/05/16	0	0.00	1.2	87.28	87.30	-1.2	832	-0.14%
2023/05/15	0	0.00	1	85.60	85.50	-1	854	-0.12%
2023/05/12	0	0.00	4	85.18	86.60	-4	912	-0.44%
2023/05/09	0.1	89.00	2.5	88.27	87.20	-2.4	1,024	-0.23%
2023/05/02	0	0.00	1	93.10	93.60	-1	1,039	-0.10%
2023/04/28	0	93.80	0	0.00	93.30	0	1,056	0.00%
2023/04/27	0	0.00	2	92.80	92.60	-2	1,057	-0.19%
2023/04/26	1	91.80	3	91.93	92.80	-2	1,059	-0.19%
2023/04/24	0	95.00	1	95.10	94.80	-1	1,055	-0.09%
2023/04/21	1.1	93.66	0	0.00	93.40	1.1	1,055	0.10%
2023/04/20	1	95.20	2	95.10	95.30	-1	1,053	-0.09%
2023/04/19	2	97.65	2	98.90	97.50	0	1,048	0.00%
2023/04/18	1	101.50	3	101.17	99.00	-2	1,042	-0.19%
2023/04/17	4	100.38	0	0.00	100.00	4	1,031	0.39%
2023/04/14	0	0.00	1	98.30	99.90	-1	1,020	-0.10%
2023/04/13	0	0.00	1	97.80	97.70	-1	1,010	-0.10%
2023/04/12	1.2	99.11	2	99.10	98.90	-0.9	1,010	-0.08%
2023/04/11	2.3	99.91	0.5	100.00	100.00	1.8	1,008	0.18%
2023/04/10	1.1	98.41	0	0.00	98.70	1.1	1,012	0.10%
2023/04/07	0.1	99.06	0	0.00	98.40	0.1	1,014	0.01%
2023/03/30	0	0.00	1	98.10	98.30	-1	1,036	-0.10%
2023/03/28	1	98.50	0	0.00	98.30	1	1,123	0.09%
2023/03/27	1	100.47	0.3	100.00	100.00	0.7	1,126	0.06%
2023/03/24	4	102.75	4	102.63	102.00	0	1,131	0.00%
2023/03/22	2	102.00	1	102.00	101.50	1	1,106	0.09%
2023/03/21	2	100.00	0.1	100.00	100.50	1.9	1,075	0.18%
2023/03/20	1	96.40	0	0.00	96.60	1	1,067	0.09%
2023/03/17	0	0.00	1	93.50	94.70	-1	1,076	-0.09%
2023/03/15	1.1	95.01	1	95.30	94.60	0.1	1,096	0.01%
2023/03/13	1.1	97.15	0	0.00	97.20	1.1	1,130	0.10%
2023/03/10	3.1	99.55	0	0.00	99.00	3.1	1,147	0.27%
2023/03/09	1.1	102.50	0	0.00	101.50	1.1	1,173	0.09%
2023/03/07	1	104.50	0	0.00	105.00	1	1,373	0.07%
2023/03/06	0	0.00	1	104.00	104.50	-1	1,408	-0.07%
2023/03/03	0	0.00	1	102.00	102.00	-1	1,459	-0.07%
2023/03/02	0	0.00	17	102.00	102.00	-17	1,479	-1.15%
2023/03/01	0	102.00	2	100.75	101.50	-2	1,484	-0.13%
2023/02/24	1	101.50	0	0.00	101.50	1	1,488	0.07%
2023/02/22	0.2	102.00	0	0.00	102.00	0.2	1,509	0.01%
2023/02/21	2	105.50	0	0.00	104.00	2	1,534	0.13%
2023/02/20	0.1	105.50	0	0.00	105.50	0.1	1,536	0.01%
2023/02/17	0	0.00	1	105.00	105.50	-1	1,611	-0.06%
2023/02/16	1.2	104.58	0	0.00	105.00	1.2	1,655	0.07%
2023/02/15	2	103.25	1	104.50	102.50	1	1,643	0.06%
2023/02/13	0	100.09	1	101.50	99.80	-1	1,609	-0.06%
2023/02/10	5	104.30	4	103.88	102.50	1	1,605	0.06%
2023/02/09	1	101.50	2	101.75	101.50	-1	1,568	-0.06%
2023/02/08	4	104.25	1.3	103.24	102.50	2.7	1,584	0.17%
2023/02/07	3	102.67	4.2	103.48	103.00	-1.2	1,554	-0.08%
2023/02/03	0	0.00	1	99.10	99.10	-1	1,547	-0.06%
2023/02/02	3	100.50	3.1	99.52	100.50	-0.1	1,549	-0.01%
2023/02/01	0	0.00	0	99.00	98.70	0	1,544	0.00%
2023/01/31	1	96.80	2	97.10	98.00	-1	1,556	-0.06%
2023/01/30	0.4	96.50	0.1	96.00	96.30	0.3	1,565	0.02%
2023/01/17	1	91.80	0	0.00	91.60	1	1,560	0.06%
2023/01/16	6	91.50	6	91.60	91.50	0	1,589	0.00%
2023/01/13	3.1	92.55	3.2	93.94	92.00	-0.1	1,599	0.00%
2023/01/12	5	94.38	5	94.80	94.00	0	1,610	0.00%
2023/01/10	0.1	94.60	0	0.00	94.40	0.1	1,654	0.00%
2022/12/29	0	0.00	3	91.40	91.40	-3	1,836	-0.16%
2022/12/28	1	92.50	0.9	92.80	91.20	0.1	1,858	0.01%
2022/12/27	0.1	95.72	0	0.00	94.60	0.1	1,866	0.00%
2022/12/26	2	95.95	1	95.20	95.10	1	1,881	0.05%
2022/12/23	1	94.20	1	95.20	94.90	0	1,919	0.00%
2022/12/22	0.1	96.50	1	96.80	96.00	-1	1,962	-0.05%
2022/12/21	0.1	98.00	0	0.00	96.00	0.1	1,999	0.01%
2022/12/20	0	0.00	0.4	103.50	97.50	-0.4	2,042	-0.02%
2022/12/19	1	99.10	0.5	99.50	97.70	0.5	2,026	0.02%
2022/12/15	0	0.00	1	101.50	102.50	-1	2,043	-0.05%
2022/12/09	0	0.00	2	101.00	100.00	-2	2,082	-0.10%
2022/12/07	3	100.50	1	102.00	100.00	2	2,084	0.10%
2022/12/06	2	103.75	2	104.00	101.00	0	2,082	0.00%
2022/12/02	1	105.00	1	105.00	105.50	0	2,059	0.00%
2022/12/01	3	104.17	1	104.50	104.50	2	2,056	0.10%
2022/11/30	2.2	102.77	0	0.00	102.50	2.2	2,051	0.11%
2022/11/29	4	107.50	2.1	107.76	103.00	1.9	2,034	0.09%
2022/11/28	1	99.70	5	101.60	101.50	-4	1,882	-0.21%
2022/11/25	2	99.60	7	99.49	100.00	-5	1,890	-0.26%
2022/11/24	2	96.05	3	97.20	97.60	-1	1,929	-0.05%
2022/11/22	2	94.00	0	0.00	93.80	2	1,979	0.10%
2022/11/21	1	96.80	0	0.00	95.60	1	2,128	0.05%
2022/11/18	5	98.72	3	99.00	96.40	2	2,173	0.09%
2022/11/17	1	100.00	4	99.73	99.50	-3	2,237	-0.13%
2022/11/16	4	99.05	2	98.35	98.10	2	2,436	0.08%
2022/11/15	5.1	99.28	3.2	99.05	99.70	2	2,610	0.07%
2022/11/14	2.2	97.46	5	96.22	97.80	-2.9	2,542	-0.11%
2022/11/11	1	91.50	0	0.00	91.30	1	2,504	0.04%
2022/11/09	0	0.00	0.1	91.79	92.00	-0.1	2,510	0.00%
2022/11/08	0	93.00	1	92.00	90.70	-1	2,541	-0.04%
2022/11/07	1	91.60	1	92.80	91.60	0	2,549	0.00%
2022/11/03	0	91.00	0	0.00	91.30	0	2,546	0.00%
2022/11/02	2	91.30	1	90.80	91.00	1	2,601	0.04%
2022/11/01	0	88.90	1	88.20	89.00	-1	2,576	-0.04%
2022/10/31	0	0.00	1	87.00	87.50	-1	2,591	-0.04%
2022/10/28	1	85.70	0	0.00	84.90	1	2,624	0.04%
2022/10/26	1	86.30	2	84.35	83.50	-1	2,671	-0.04%
2022/10/24	1	89.20	1	87.90	87.00	0	2,682	0.00%
2022/10/21	1	86.20	0	0.00	86.50	1	2,680	0.04%
2022/10/20	0	0.00	0	86.80	86.90	0	2,691	0.00%
2022/10/19	1	88.30	2	88.06	87.80	-1	2,709	-0.04%
2022/10/18	3	89.97	4	89.55	89.20	-1	2,716	-0.04%
2022/10/17	3	85.80	1	88.60	88.60	2	2,802	0.07%
2022/10/14	1	85.80	2	87.90	87.40	-1	2,809	-0.04%
2022/10/13	1.2	83.89	0	0.00	83.20	1.2	2,819	0.04%
2022/10/11	0	92.70	0	92.00	90.50	0	2,795	0.00%
2022/10/07	1.1	97.84	0	0.00	96.10	1.1	2,813	0.04%
2022/10/06	2	98.45	1	99.00	99.00	1	2,842	0.04%
2022/10/05	1.1	100.41	2	99.60	98.10	-1	2,882	-0.03%
2022/10/04	1	97.90	0	0.00	99.00	1	2,924	0.03%
2022/09/30	0	0.00	0.1	94.79	95.10	-0.1	2,988	0.00%
2022/09/29	1	96.97	1	94.41	93.30	0	3,037	0.00%
2022/09/28	2	97.50	1	101.98	94.70	1	3,033	0.03%
2022/09/27	3.1	101.48	4	99.20	101.50	-0.9	3,038	-0.03%
2022/09/26	1.2	107.63	1	108.00	104.50	0.2	3,013	0.01%
2022/09/23	2.2	114.77	0	0.00	114.00	2.2	3,039	0.07%
2022/09/22	1	117.00	0	0.00	117.50	1	3,052	0.03%
2022/09/21	0	113.00	0	0.00	114.00	0	3,065	0.00%
2022/09/20	0	113.50	0	0.00	113.00	0	3,095	0.00%
2022/09/19	0	113.00	2	112.00	112.00	-2	3,126	-0.06%
2022/09/16	1.2	116.04	0	0.00	115.00	1.2	3,151	0.04%
2022/09/15	0.3	119.77	0	0.00	118.00	0.3	3,183	0.01%
2022/09/14	0.1	120.00	0	120.00	119.50	0	3,219	0.00%
2022/09/13	2	123.75	0	0.00	121.00	2	3,233	0.06%
2022/09/12	0	0.00	1	123.00	122.50	-1	3,291	-0.03%
2022/09/08	0	122.50	0	0.00	123.00	0	3,342	0.00%
2022/09/07	0.1	120.50	2	121.00	120.00	-1.9	3,394	-0.06%
2022/09/06	1.2	121.19	1	123.49	122.00	0.2	3,420	0.01%
2022/09/05	3	126.50	0	0.00	126.50	3	3,541	0.09%
2022/09/01	2.1	130.23	2	130.00	128.00	0.1	3,779	0.00%
2022/08/31	4	132.13	5	133.00	133.50	-1	3,915	-0.03%
2022/08/30	1	128.00	2	129.00	129.00	-1	4,148	-0.02%
2022/08/29	2.2	126.33	1	127.00	127.00	1.1	4,125	0.03%
2022/08/26	5	133.60	4.1	133.69	132.00	0.9	4,094	0.02%
2022/08/25	2	129.50	1	130.00	130.50	1	3,946	0.03%
2022/08/24	3	130.15	3	131.00	129.00	0	3,917	0.00%
2022/08/23	3	130.33	4.1	130.72	129.50	-1.1	3,847	-0.03%
2022/08/22	3.1	127.11	245.1	123.29	126.00	-242	3,675	-6.58%	大賣/鉅額交易
2022/08/19	3	122.50	15	122.67	122.00	-12	3,500	-0.34%
2022/08/18	0	0.00	100	118.00	120.50	-100	3,489	-2.87%
2022/08/17	3.1	120.66	1	120.50	120.00	2.1	3,482	0.06%
2022/08/16	1	121.50	0	0.00	120.50	1	3,495	0.03%
2022/08/15	101	123.99	1	125.50	123.00	100	3,509	2.85%	大買/
2022/08/12	0	0.00	1.2	120.64	121.50	-1.2	3,484	-0.04%
2022/08/11	10	120.00	10	119.00	118.00	0	3,508	0.00%
2022/08/10	1	118.51	1	118.00	117.50	0	3,537	0.00%
2022/08/09	1	114.00	1	115.51	117.00	0	3,582	0.00%
2022/08/08	2.1	118.86	0	0.00	119.00	2.1	3,561	0.06%
2022/08/05	0	0.00	1	118.00	118.00	-1	3,577	-0.03%
2022/08/04	1	115.00	0	0.00	117.50	1	3,605	0.03%
2022/08/03	1	118.50	1	122.00	119.50	0	3,586	0.00%
2022/07/29	0.1	119.00	1	120.00	121.50	-0.9	3,608	-0.03%
2022/07/28	2	118.50	0	118.50	117.50	2	3,671	0.05%
2022/07/27	0	0.00	3	119.00	120.00	-3	3,733	-0.08%
2022/07/26	3	118.67	1	118.00	118.00	2	3,744	0.05%
2022/07/25	0.1	121.00	0	0.00	122.00	0.1	3,761	0.00%
2022/07/22	3	125.17	1.1	123.27	122.00	1.9	3,793	0.05%
2022/07/21	1	120.00	12.1	117.11	122.00	-11.1	3,759	-0.30%
2022/07/20	2	115.50	1	116.00	115.50	1	3,740	0.03%
2022/07/19	10	115.00	0	0.00	113.00	10	3,762	0.27%
2022/07/18	1	114.00	0	0.00	114.00	1	3,791	0.03%
2022/07/15	0	0.00	0.1	114.00	113.50	-0.1	3,810	0.00%
2022/07/14	0	113.00	0	0.00	112.50	0	3,845	0.00%
2022/07/13	0	0.00	1	114.50	111.50	-1	3,856	-0.03%
2022/07/12	2.2	114.01	3.1	111.84	108.00	-0.8	3,873	-0.02%
2022/07/11	2	121.00	2.1	118.64	118.50	-0.1	3,881	0.00%
2022/07/08	3.1	122.49	240	122.76	122.00	-236.9	3,889	-6.09%	大賣/鉅額交易
2022/07/07	28	116.02	30.1	118.80	120.00	-2.1	3,881	-0.05%
2022/07/06	127.1	118.08	51	118.92	115.00	76.1	3,902	1.95%	大買/
2022/07/05	149	120.61	26	122.75	122.50	123	4,069	3.02%	大買/鉅額交易
2022/07/04	25	120.04	0	0.00	120.00	25	4,097	0.61%
2022/07/01	19.1	124.38	3	126.51	120.50	16.1	4,215	0.38%
2022/06/30	0	128.40	0	0.00	127.50	0	4,202	0.00%
2022/06/29	0	129.83	0	131.00	131.00	0	4,259	0.00%
2022/06/28	1	128.00	0	131.00	128.50	1	4,339	0.02%
2022/06/27	1	127.00	6.1	129.16	130.00	-5.1	4,514	-0.11%
2022/06/24	3	123.83	4	124.25	123.50	-1	4,673	-0.02%
2022/06/23	4.2	126.33	1	125.02	124.50	3.2	4,710	0.07%
2022/06/22	1.1	129.23	126	138.27	127.50	-124.9	4,936	-2.53%	大賣/鉅額交易
2022/06/21	8	136.00	0	135.00	136.00	8	5,288	0.15%
2022/06/20	3.1	136.48	1	135.01	133.50	2.1	5,394	0.04%
2022/06/17	1.1	140.14	3	140.00	142.50	-1.9	5,378	-0.04%
2022/06/16	1	143.47	0.2	144.05	138.00	0.9	5,459	0.02%
2022/06/15	3	146.99	3	144.00	143.00	0	5,654	0.00%
2022/06/14	3	145.50	4	146.13	145.50	-1	5,779	-0.02%
2022/06/13	3	149.83	3	148.17	147.00	0	5,721	0.00%
2022/06/10	5	145.90	6	146.33	148.00	-1	5,721	-0.02%
2022/06/09	6	143.92	12.4	145.16	145.50	-6.4	5,868	-0.11%
2022/06/08	13	143.50	61.2	143.36	139.50	-48.2	6,113	-0.79%
2022/06/07	0.3	136.50	2	136.00	136.50	-1.7	6,370	-0.03%
2022/06/06	1.1	136.37	3	136.00	136.00	-1.9	6,527	-0.03%
2022/06/02	0.2	135.49	0	136.00	135.50	0.2	6,602	0.00%
2022/06/01	0	135.50	0	136.50	135.00	0	6,668	0.00%
2022/05/31	20	135.38	0	0.00	136.50	20	6,704	0.30%
2022/05/30	30.1	136.42	11.2	135.44	135.50	18.9	6,793	0.28%
2022/05/27	7.1	132.15	0	132.50	130.50	7.1	6,808	0.10%
2022/05/26	1	131.00	1	130.00	129.50	0	6,967	0.00%
2022/05/25	1	131.50	0	129.00	131.50	1	7,006	0.01%
2022/05/24	0	0.00	0	130.00	127.00	0	7,106	0.00%
2022/05/20	1	129.00	2.1	129.62	130.50	-1.1	7,243	-0.02%
2022/05/19	2.1	125.56	1	127.52	129.50	1.1	7,301	0.02%
2022/05/18	6	133.25	2	131.50	131.00	4	7,307	0.05%
2022/05/17	0	0.00	2.1	132.51	131.50	-2.1	7,458	-0.03%
2022/05/16	3	129.00	5	129.30	128.50	-2	7,425	-0.03%
2022/05/13	0	0.00	1	125.48	126.00	-1	7,444	-0.01%
2022/05/12	3	124.67	3	123.84	119.50	0	7,558	0.00%
2022/05/11	1	127.00	1	127.50	126.50	0	7,525	0.00%
2022/05/10	1.1	126.50	1	126.02	129.00	0.1	7,561	0.00%
2022/05/09	4	128.75	1	128.50	128.50	3	7,621	0.04%
2022/05/06	3.2	131.03	2	131.50	132.50	1.2	7,638	0.02%
2022/05/05	0	136.00	218	135.10	136.00	-218	7,638	-2.85%	大賣/鉅額交易
2022/05/04	5	130.00	12	132.46	129.50	-7	7,673	-0.09%
2022/05/03	220.1	130.77	0	0.00	131.50	220.1	7,634	2.88%	大買/鉅額交易
2022/04/29	4	131.38	2	130.00	129.50	2	7,654	0.03%
2022/04/28	8	131.31	3	132.17	131.50	5	7,704	0.06%
2022/04/27	0.1	127.68	26	129.21	134.00	-25.9	7,728	-0.34%
2022/04/26	17.5	135.40	16	133.63	132.50	1.5	7,783	0.02%
2022/04/25	3.2	136.42	1	136.50	135.00	2.2	7,766	0.03%
2022/04/22	1.3	145.40	0	0.00	143.00	1.3	7,732	0.02%
2022/04/21	2.1	148.99	0	0.00	147.50	2.1	7,729	0.03%
2022/04/20	3	149.17	2	149.75	150.00	1	7,722	0.01%
2022/04/19	1	145.00	0	0.00	147.00	1	7,691	0.01%
2022/04/18	2.1	142.54	5.1	144.01	143.00	-3	7,664	-0.04%
2022/04/15	8.3	148.04	2	149.00	145.00	6.3	7,628	0.08%
2022/04/14	0	0.00	2	154.50	152.00	-2	7,603	-0.03%
2022/04/13	5	154.80	6	154.25	153.00	-1	7,598	-0.01%
2022/04/12	77.4	152.53	72	154.33	155.00	5.4	7,586	0.07%
2022/04/11	7	158.78	351	162.91	156.50	-344	7,647	-4.50%	大賣/鉅額交易
2022/04/08	346	156.06	1	155.98	156.50	345	7,480	4.61%	大買/鉅額交易
2022/04/07	14.3	154.69	6	157.06	150.00	8.3	7,424	0.11%
2022/04/06	2	159.75	0	0.00	161.00	2	7,301	0.03%
2022/04/01	2	164.25	1	163.50	163.00	1	7,260	0.01%
2022/03/31	10	162.25	6	161.92	163.00	4	7,208	0.06%
2022/03/30	2	162.75	9	164.50	165.50	-7	7,205	-0.10%
2022/03/29	3	163.17	1.1	164.40	161.00	1.9	7,342	0.03%
2022/03/28	2	160.25	6	160.67	159.50	-4	7,245	-0.06%
2022/03/25	37.4	162.49	7	161.43	158.00	30.4	7,221	0.42%
2022/03/24	246.1	165.63	147.1	166.07	165.00	99	6,980	1.42%	大買/大賣/
2022/03/23	3	157.67	5	158.70	155.00	-2	6,606	-0.03%
2022/03/22	3	158.83	1	158.01	158.00	2	6,507	0.03%
2022/03/21	10	157.95	4	158.89	157.50	6	6,490	0.09%
2022/03/18	3	162.15	3	162.50	159.00	0	6,384	0.00%
2022/03/17	0	157.40	5	157.40	160.00	-5	6,173	-0.08%
2022/03/16	11	153.31	11	150.91	151.00	0	6,063	0.00%
2022/03/15	14	154.96	11	155.68	151.00	3	6,161	0.05%
2022/03/14	112	159.40	113	157.78	160.00	-1	6,045	-0.02%	大買/大賣/
2022/03/11	9.1	159.97	29	159.33	163.00	-19.9	5,795	-0.34%
2022/03/10	35	159.31	136.1	154.17	155.00	-101.1	5,405	-1.87%	大賣/鉅額交易
2022/03/09	51.2	147.02	10	149.15	153.00	41.2	4,886	0.84%
2022/03/08	74.2	143.02	4	145.00	143.00	70.2	4,810	1.46%
2022/03/07	5.1	143.81	131	144.13	142.50	-125.9	4,772	-2.64%	大賣/鉅額交易
2022/03/04	3	149.50	4	150.37	149.00	-1	4,810	-0.02%
2022/03/03	134	152.47	2	152.25	150.50	132	4,844	2.73%	大買/鉅額交易
2022/03/02	2.1	149.02	153	149.53	153.00	-150.9	4,843	-3.12%	大賣/鉅額交易
2022/03/01	153	149.01	316	151.69	151.00	-163	4,828	-3.38%	大買/大賣/鉅額交易
2022/02/25	5	143.50	0	0.00	143.50	5	4,754	0.11%
2022/02/24	12.1	147.61	7	148.21	143.50	5.1	4,908	0.10%
2022/02/23	300	151.00	3	151.33	152.00	297	4,901	6.06%	大買/鉅額交易
2022/02/22	1	146.00	1	145.50	146.50	0	4,942	0.00%
2022/02/21	1	149.50	0	148.40	150.00	1	5,527	0.02%
2022/02/18	0	144.25	5	147.10	148.00	-5	5,693	-0.09%
2022/02/17	6	145.83	481	149.69	144.50	-475	5,821	-8.16%	大賣/鉅額交易
2022/02/16	0	144.50	1	145.50	145.00	-1	5,863	-0.02%
2022/02/15	2	142.31	12	143.79	143.00	-10	5,936	-0.17%
2022/02/14	1	146.94	20.1	147.49	144.00	-19.1	6,110	-0.31%
2022/02/11	0	144.00	1	143.00	143.50	-1	6,116	-0.02%
2022/02/10	2.3	144.99	2	142.25	143.00	0.3	6,261	0.00%
2022/02/09	1	143.50	1	145.48	146.00	0	6,378	0.00%
2022/02/08	1	139.50	3	139.00	140.50	-2	6,471	-0.03%
2022/02/07	1	136.00	2	136.50	136.50	-1	6,679	-0.01%
2022/01/26	3	136.50	3	139.49	136.00	0	7,033	0.00%
2022/01/25	0	134.50	2	134.51	135.00	-2	7,384	-0.03%
2022/01/24	0	128.50	0	0.00	134.00	0	8,137	0.00%
2022/01/21	1	133.00	4	135.48	132.00	-3	8,654	-0.04%
2022/01/20	3	132.18	3	133.50	132.50	0	8,884	0.00%
2022/01/19	5	137.20	9.1	137.93	137.00	-4.1	9,719	-0.04%
2022/01/18	0	0.00	0	134.00	132.00	0	10,566	0.00%
2022/01/17	4	133.25	0	0.00	133.00	4	11,043	0.04%
2022/01/14	7	127.86	3.1	126.69	131.00	4	11,166	0.04%
2022/01/13	2.2	129.36	2	128.00	127.50	0.2	11,282	0.00%
2022/01/12	0	131.00	1	131.00	130.50	-1	11,387	-0.01%
2022/01/11	2	133.25	0	0.00	132.50	2	11,608	0.02%
2022/01/10	4	135.75	1	133.00	136.00	3	11,716	0.03%
2022/01/07	1	136.07	0	136.50	135.50	1	11,879	0.01%
2022/01/06	2	140.00	0	141.00	140.50	2	12,081	0.02%
2022/01/05	1.1	145.54	0	0.00	143.00	1.1	12,411	0.01%
2022/01/04	292	149.04	193	150.31	148.50	99	12,618	0.78%	大買/大賣/
2022/01/03	0	0.00	2	150.00	147.00	-2	12,823	-0.02%
2021/12/30	11.1	147.63	23	147.26	148.00	-11.9	12,927	-0.09%
2021/12/29	0	0.00	11	145.50	147.50	-11	12,991	-0.08%
2021/12/28	2	145.25	2	144.25	144.50	0	13,027	0.00%
2021/12/27	1	144.00	7	144.57	145.00	-6	13,055	-0.05%
2021/12/24	399	148.33	10	148.15	147.00	389	13,071	2.98%	大買/鉅額交易
2021/12/23	41	151.44	264	151.68	147.50	-223	12,993	-1.72%	大賣/鉅額交易
2021/12/22	4	143.38	3	144.33	145.00	1	12,687	0.01%
2021/12/21	346	140.89	96	142.29	142.50	250	12,613	1.98%	大買/鉅額交易
2021/12/20	0	0.00	1	138.50	137.00	-1	12,602	-0.01%
2021/12/17	7	135.43	0	0.00	135.00	7	12,623	0.06%
2021/12/16	3	138.17	2	138.02	138.00	1	12,626	0.01%
2021/12/15	0	138.50	2	139.00	139.50	-2	12,633	-0.02%
2021/12/14	4	136.75	0	0.00	135.00	4	12,647	0.03%
2021/12/13	11	140.82	15	140.80	141.00	-4	12,659	-0.03%
2021/12/10	3	142.67	1	142.50	142.50	2	12,728	0.02%
2021/12/09	9	148.94	5	146.40	146.50	4	13,015	0.03%
2021/12/08	2	142.26	1	144.44	142.50	1	12,898	0.01%
2021/12/07	4	143.00	2	141.50	141.00	2	12,952	0.02%
2021/12/06	8	141.75	7	140.14	144.00	1	13,030	0.01%
2021/12/03	0	0.00	4	141.88	142.00	-4	13,053	-0.03%
2021/12/02	12	141.42	8	143.56	139.00	4	13,121	0.03%
2021/12/01	1	142.48	4.2	142.29	145.50	-3.2	13,177	-0.02%
2021/11/30	63	147.06	202.1	145.36	144.50	-139.1	13,208	-1.05%	大賣/鉅額交易
2021/11/29	142	138.76	9	141.23	145.50	133	13,291	1.00%	大買/鉅額交易
2021/11/26	6	140.67	6	141.75	142.50	0	13,330	0.00%
2021/11/25	3	146.67	1	146.02	145.50	2	13,659	0.01%
2021/11/24	8	146.06	78	145.88	147.50	-70	13,788	-0.51%
2021/11/23	5.5	152.77	4	153.63	148.50	1.5	14,060	0.01%
2021/11/22	80	156.45	4	150.87	150.00	76	14,771	0.51%
2021/11/19	12	157.37	14	156.57	157.00	-2	15,030	-0.01%
2021/11/18	30	162.08	488	165.26	155.50	-458	15,321	-2.99%	大賣/鉅額交易
2021/11/17	72	157.74	7	158.29	155.00	65	15,486	0.42%
2021/11/16	12	157.08	9	156.50	155.50	3	15,748	0.02%
2021/11/15	8	154.37	16	153.91	160.00	-8	16,121	-0.05%
2021/11/12	10	151.80	8	151.50	151.50	2	16,089	0.01%
2021/11/11	15.7	152.29	20	153.65	151.50	-4.3	16,228	-0.03%
2021/11/10	4	145.75	7	145.72	150.00	-3	16,164	-0.02%
2021/11/09	7	149.29	13.1	148.93	149.50	-6.1	16,175	-0.04%
2021/11/08	6	148.83	2.2	147.10	149.50	3.8	16,223	0.02%
2021/11/05	7	150.14	9	150.33	151.50	-2	16,311	-0.01%
2021/11/04	20	149.17	15	149.10	149.00	5	16,569	0.03%
2021/11/03	7	155.07	19	153.81	156.00	-12	16,566	-0.07%
2021/11/02	64.1	163.93	35	160.73	154.00	29.1	16,636	0.17%
2021/11/01	447.1	171.72	107	172.00	171.00	340.1	16,465	2.07%	大買/大賣/鉅額交易
2021/10/29	28	168.14	50	169.79	171.50	-22	15,738	-0.14%
2021/10/28	66	150.72	11	151.23	156.00	55	15,275	0.36%
2021/10/27	34.1	153.49	617	154.65	153.50	-582.9	15,079	-3.87%	大賣/鉅額交易
2021/10/26	639	152.64	18.1	151.68	149.00	621	14,249	4.36%	大買/鉅額交易
2021/10/25	18	134.92	41	137.43	140.50	-23	13,356	-0.17%
2021/10/22	0	0.00	9	126.66	128.00	-9	12,987	-0.07%
2021/10/21	28	127.32	8	127.00	122.50	20	12,962	0.15%
2021/10/20	6	124.58	6	125.17	124.00	0	12,892	0.00%
2021/10/19	6.1	123.92	413	125.75	122.00	-407	12,971	-3.14%	大賣/鉅額交易
2021/10/18	3	123.81	5	122.90	119.50	-2	12,996	-0.02%
2021/10/15	5.2	120.69	3	121.00	123.00	2.2	13,226	0.02%
2021/10/14	7	118.57	3	118.67	118.50	4	13,152	0.03%
2021/10/13	3	122.33	12	122.75	122.00	-9	13,025	-0.07%
2021/10/12	5	121.40	8	122.44	120.00	-3	12,778	-0.02%
2021/10/08	10	121.05	16	121.84	120.00	-6	12,660	-0.05%
2021/10/07	1	116.00	0.1	113.00	116.50	0.9	12,398	0.01%
2021/10/06	2	106.50	4	107.75	107.00	-2	12,727	-0.02%
2021/10/05	1	100.50	1	103.50	106.00	0	12,910	0.00%
2021/10/04	1	101.00	2	103.00	101.00	-1	12,941	-0.01%
2021/10/01	2.1	102.60	1	102.50	102.00	1.1	13,020	0.01%
2021/09/30	0.1	105.50	1	107.50	109.50	-1	13,179	-0.01%
2021/09/28	5	113.00	0	0.00	110.50	5	13,549	0.04%
2021/09/27	1	113.00	0	0.00	112.00	1	13,709	0.01%
2021/09/24	2	111.50	1	113.50	111.00	1	13,859	0.01%
2021/09/23	2.1	109.28	6	109.67	108.50	-4	13,951	-0.03%
2021/09/22	6	108.33	1	109.00	109.00	5	14,260	0.04%
2021/09/17	2	109.25	10	108.30	112.00	-8	14,509	-0.06%
2021/09/16	0	0.00	2	110.50	109.50	-2	14,585	-0.01%
2021/09/15	1	111.50	4	112.50	112.50	-3	14,619	-0.02%
2021/09/14	12	117.17	7	117.07	115.50	5	14,525	0.03%
2021/09/13	2	113.75	3	114.17	112.50	-1	14,174	-0.01%
2021/09/10	6	112.42	0	0.00	112.00	6	14,098	0.04%
2021/09/09	0	0.00	6	112.83	113.00	-6	14,010	-0.04%
2021/09/08	6	108.25	4	108.50	107.50	2	13,904	0.01%
2021/09/07	12	108.17	11	108.23	112.00	1	13,856	0.01%
2021/09/06	4	113.13	4	112.75	112.50	0	13,734	0.00%
2021/09/03	1	112.00	2	113.00	112.00	-1	13,593	-0.01%
2021/09/02	4	113.88	4	113.88	114.00	0	13,504	0.00%
2021/09/01	7	119.64	2	120.25	118.00	5	13,317	0.04%
2021/08/31	174	121.13	271	125.28	122.00	-97	13,191	-0.74%	大買/大賣/
2021/08/30	92	119.42	89	121.92	122.00	3	12,758	0.02%
2021/08/27	15	122.53	17	122.15	121.00	-2	12,572	-0.02%
2021/08/26	535	130.32	45	127.69	125.00	490	12,189	4.02%	大買/鉅額交易
2021/08/25	31	117.89	22	117.77	119.00	9	11,297	0.08%
2021/08/24	39.1	124.48	37	125.11	122.00	2.1	10,933	0.02%
2021/08/23	43	123.80	3,301	123.42	125.50	-3,258	10,497	-31.04%	大賣/鉅額交易
2021/08/20	3,542.1	118.96	305.1	113.02	119.00	3,237	9,685	33.42%	大買/大賣/鉅額交易
2021/08/19	16	112.22	18	114.36	108.50	-2	9,177	-0.02%
2021/08/18	108.1	105.78	111	106.36	109.50	-2.9	8,628	-0.03%	大買/大賣/
2021/08/17	8	106.88	83	105.75	101.00	-75	8,435	-0.89%
2021/08/16	87	104.82	3	103.00	105.00	84	8,195	1.02%
2021/08/13	7	108.43	2	111.00	106.00	5	8,024	0.06%
2021/08/12	8	106.56	12	108.29	110.50	-4	7,854	-0.05%
2021/08/11	15	108.50	5	110.40	106.00	10	7,645	0.13%
2021/08/10	34	122.69	1,329	124.50	117.50	-1,295	7,389	-17.52%	大賣/鉅額交易
2021/08/09	12	121.75	10	123.35	117.50	2	6,966	0.03%
2021/08/06	35	120.86	33	123.03	121.50	2	6,723	0.03%
2021/08/05	91	120.66	96	122.04	121.00	-5	6,276	-0.08%
2021/08/04	4	114.25	49	116.55	112.00	-45	6,025	-0.75%
2021/08/03	4	117.13	39	118.33	115.00	-35	5,977	-0.59%
2021/08/02	3	116.00	8	116.88	118.00	-5	5,880	-0.09%
2021/07/30	8	110.75	1	115.50	107.50	7	5,758	0.12%
2021/07/29	5	108.00	5.1	112.99	113.00	-0.1	5,699	0.00%
2021/07/28	12	109.67	16	105.94	107.50	-4	5,626	-0.07%
2021/07/27	4	114.37	3	111.67	110.50	1	5,535	0.02%
2021/07/26	6	120.92	7	120.29	119.50	-1	5,446	-0.02%
2021/07/23	18	119.25	1	117.01	117.50	17	5,393	0.31%
2021/07/22	15	131.37	67	133.98	128.00	-52	5,200	-1.00%
2021/07/21	1,426	132.49	5.1	127.40	131.50	1,421	4,918	28.89%	大買/鉅額交易
2021/07/20	6	121.25	26	123.44	120.50	-20	4,568	-0.44%
2021/07/19	12	120.58	6	124.83	124.00	6	4,463	0.13%
2021/07/16	19	121.63	3	123.00	122.00	16	4,377	0.37%
2021/07/15	2	119.00	7	118.00	121.50	-5	4,269	-0.12%
2021/07/14	8	115.31	9	112.78	113.00	-1	4,147	-0.02%
2021/07/13	16	125.69	511	127.73	117.00	-495	4,066	-12.17%	大賣/鉅額交易
2021/07/12	500	122.49	8	121.44	122.50	492	3,624	13.58%	大買/鉅額交易
2021/07/09	15	109.57	7	109.43	111.50	8	3,379	0.24%
2021/07/08	3	112.83	1	112.00	111.50	2	3,383	0.06%
2021/07/07	5	117.40	3	118.00	112.50	2	3,450	0.06%
2021/07/06	9	110.17	297.2	114.21	114.00	-288.2	3,279	-8.79%	大賣/鉅額交易
2021/07/05	288	112.49	1.8	111.40	112.50	286.2	3,071	9.32%	大買/鉅額交易
2021/07/02	1	100.50	4	101.00	102.50	-3	2,919	-0.10%
2021/07/01	6	98.45	2	97.25	93.50	4	2,734	0.15%
2021/06/30	1	98.60	0.1	99.10	99.70	0.9	2,545	0.04%
2021/06/29	1.2	104.00	27	104.45	102.50	-25.8	2,432	-1.06%
2021/06/28	18.1	94.60	1	92.80	96.20	17.1	2,133	0.80%
2021/06/25	2	90.25	12	90.53	92.90	-10	1,856	-0.54%
2021/06/24	3	85.10	7	83.86	84.50	-4	1,734	-0.23%
2021/06/23	1	77.50	1	80.60	79.70	0	1,647	0.00%
2021/06/16	0	0.00	7	80.21	78.10	-7	1,635	-0.43%
2021/06/02	0	0.00	1	80.00	79.00	-1	1,652	-0.06%
2021/06/01	0	0.00	1	78.00	78.00	-1	1,632	-0.06%
2021/05/31	0	0.00	1	76.80	76.70	-1	1,640	-0.06%
2021/05/17	0	0.00	3	61.90	58.30	-3	1,864	-0.16%
2021/05/14	0	0.00	2	64.00	63.40	-2	1,841	-0.11%
2021/05/12	1	63.00	0	0.00	64.60	1	1,831	0.05%
2021/05/11	0	0.00	1	71.80	70.00	-1	1,798	-0.06%
2021/05/10	3	77.53	2	76.80	76.80	1	1,778	0.06%
2021/05/07	2	75.90	2	76.90	77.10	0	1,777	0.00%
2021/05/06	5	75.58	2	73.90	73.90	3	1,782	0.17%
2021/05/05	1	78.10	1	79.30	75.80	0	1,765	0.00%
2021/05/04	1	76.90	0	77.15	76.40	1	1,751	0.06%
2021/05/03	0	0.00	3	85.60	82.00	-3	1,718	-0.17%
2021/04/29	1.1	86.48	3	86.07	86.90	-2	1,687	-0.12%
2021/04/28	3	83.47	1	84.20	85.00	2	1,649	0.12%
2021/04/27	1	82.80	1	82.50	82.20	0	1,636	0.00%
2021/04/26	2	81.80	2	82.45	81.90	0	1,634	0.00%
2021/04/22	2	82.45	4	83.88	80.80	-2	1,644	-0.12%
2021/04/20	0	0.00	1	82.50	82.40	-1	1,615	-0.06%
2021/04/19	4	81.95	0	0.00	81.50	4	1,617	0.25%
2021/04/16	3	84.27	3	85.67	84.40	0	1,596	0.00%
2021/04/15	1	84.10	4	84.15	84.60	-3	1,604	-0.19%
2021/04/14	8	84.05	2	86.25	86.00	6	1,586	0.38%
2021/04/13	8	87.46	8	85.40	83.10	0	1,505	0.00%
2021/04/12	0	0.00	1	88.90	88.90	-1	1,329	-0.08%
2021/04/09	2	77.50	2	78.72	80.90	0	1,318	0.00%
2021/04/08	15	74.10	0	0.00	73.60	15	1,267	1.18%
2021/04/07	0	0.00	1	74.50	74.00	-1	1,312	-0.08%
2021/04/06	2	74.00	0	0.00	73.90	2	1,353	0.15%
2021/03/31	3	75.30	2	74.05	76.60	1	1,521	0.07%
2021/03/29	0	0.00	1	72.40	72.10	-1	1,488	-0.07%
2021/03/26	0	0.00	1	71.20	71.40	-1	1,489	-0.07%
2021/03/25	0	0.00	2	71.40	70.80	-2	1,509	-0.13%
2021/03/24	0	70.80	0	0.00	69.80	0	1,507	0.00%
2021/03/23	2	71.20	0	0.00	70.20	2	1,519	0.13%
2021/03/18	0	0.00	22	71.54	72.40	-22	1,548	-1.42%
2021/03/17	0	0.00	9	71.80	71.80	-9	1,548	-0.58%
2021/03/15	0	0.00	5.3	73.50	73.20	-5.3	1,548	-0.34%
2021/03/12	1	73.80	0	0.00	73.50	1	1,547	0.06%
2021/03/11	0	0.00	1	73.00	73.60	-1	1,531	-0.07%
2021/03/05	0	72.00	0	0.00	70.70	0	1,521	0.00%
2021/03/02	0	0.00	1	75.10	70.10	-1	1,557	-0.06%
2021/02/26	1	73.30	5	73.46	73.50	-4	1,526	-0.26%
2021/02/25	0	0.00	18	71.90	70.50	-18	1,454	-1.24%
2021/02/24	1	70.30	22	70.35	69.50	-21	1,428	-1.47%
2021/02/23	4	70.65	61	71.09	70.80	-57	1,412	-4.04%
2021/02/22	1	70.69	3	70.70	71.00	-2	1,385	-0.14%
2021/02/19	9	67.80	0	0.00	68.00	9	1,347	0.67%
2021/02/18	33	67.18	1	68.00	68.00	32	1,331	2.40%
2021/02/05	1	61.90	0	0.00	62.10	1	1,265	0.08%
2021/02/03	2	61.65	3	61.77	62.20	-1	1,255	-0.08%
2021/02/02	1	61.40	0	0.00	61.00	1	1,236	0.08%
2021/01/29	1.7	59.71	0	0.00	59.70	1.7	1,211	0.14%
2021/01/22	1	61.30	0	65.00	62.30	1	1,167	0.09%
2021/01/18	1	65.60	2	63.75	65.30	-1	1,123	-0.09%
2021/01/12	2	66.85	0	0.00	65.60	2	1,065	0.19%
2021/01/11	1	69.60	1	68.70	68.60	0	1,047	0.00%
2021/01/08	0	0.00	1	68.60	68.00	-1	1,032	-0.10%
2021/01/07	1	67.10	0	0.00	67.20	1	986	0.10%
2021/01/06	4	68.13	1	68.10	67.00	3	975	0.31%
2021/01/04	0	0.00	1	71.50	71.50	-1	927	-0.11%
2020/12/31	2	71.10	0	0.00	70.00	2	896	0.22%
2020/12/30	2	72.10	2	73.45	71.50	0	872	0.00%
2020/12/29	2	70.35	2	70.95	69.80	0	811	0.00%
2020/12/28	6	73.05	6	74.05	73.50	0	763	0.00%
2020/12/25	4	66.60	7	68.50	68.90	-3	647	-0.46%
2020/12/24	0	0.00	1	63.10	62.70	-1	540	-0.18%
2020/12/22	1	60.50	0	0.00	59.30	1	520	0.19%
2020/12/21	1	63.60	151	62.75	62.40	-150	516	-29.07%	大賣/鉅額交易
2020/12/17	0	0.00	3	62.00	61.50	-3	496	-0.60%
2020/12/15	0	0.00	2	62.30	61.30	-2	480	-0.42%
2020/12/11	0	0.00	1	62.00	60.40	-1	451	-0.22%
2020/12/07	0	0.00	1	62.50	61.00	-1	445	-0.22%
2020/12/04	5	62.02	4	62.95	62.00	1	441	0.23%
2020/12/02	1	59.40	2	59.50	59.80	-1	420	-0.24%
2020/11/27	2	61.05	0	0.00	60.10	2	458	0.44%
2020/11/26	155	62.76	7	60.90	61.90	148	563	26.26%	大買/鉅額交易
2020/11/25	4	58.48	4	58.93	57.10	0	569	0.00%
2020/11/24	1	56.00	0	0.00	56.30	1	559	0.18%
2020/11/19	0	0.00	1	55.70	55.70	-1	566	-0.18%
2020/11/18	1	55.80	2	56.65	56.00	-1	567	-0.18%
2020/11/17	2	55.80	0	0.00	55.40	2	568	0.35%
2020/11/11	0.3	55.50	0	0.00	54.60	0.3	582	0.05%
2020/11/10	0.6	55.94	0	0.00	54.50	0.6	582	0.10%
2020/11/09	0	0.00	1	56.90	55.20	-1	583	-0.17%
2020/11/03	0	0.00	2	53.30	54.00	-2	584	-0.34%
2020/10/26	0	0.00	2	55.80	55.10	-2	588	-0.34%
2020/10/23	3	55.30	0	0.00	55.10	3	590	0.51%
2020/10/22	1	57.00	0	0.00	54.30	1	593	0.17%
2020/10/12	1	57.50	0	0.00	56.00	1	670	0.15%
2020/09/24	1	57.80	0	0.00	57.70	1	858	0.12%
2020/09/21	1	63.80	3	62.87	62.80	-2	861	-0.23%
2020/09/18	0	0.00	1	62.20	61.60	-1	843	-0.12%
2020/09/15	3	61.80	0	0.00	61.00	3	839	0.36%
2020/09/14	2	60.00	4	59.60	60.10	-2	831	-0.24%
2020/09/08	2	60.40	1	60.50	60.20	1	823	0.12%
2020/09/07	2	62.75	1	62.00	61.70	1	825	0.12%
2020/09/04	1	61.30	0	0.00	61.60	1	823	0.12%
2020/09/03	1	63.70	1	63.30	63.50	0	813	0.00%
2020/09/02	1	64.00	0	0.00	63.60	1	831	0.12%
2020/09/01	1	66.30	3	66.13	66.00	-2	811	-0.25%
2020/08/31	0	0.00	6	64.50	65.00	-6	690	-0.87%
2020/08/28	1	59.40	2	59.70	59.10	-1	689	-0.15%
2020/08/27	1	59.50	0	0.00	58.20	1	705	0.14%
2020/08/26	2	57.60	0	0.00	57.30	2	704	0.28%
2020/08/24	0	0.00	2	55.15	55.40	-2	702	-0.28%
2020/08/18	2	59.30	0	0.00	58.70	2	696	0.29%
2020/08/03	1	59.70	0	0.00	59.60	1	730	0.14%
2020/07/28	1	59.50	1	60.00	57.50	0	762	0.00%
2020/07/27	3	60.43	7	59.70	59.50	-4	779	-0.51%
2020/07/23	2	63.60	1	64.00	63.90	1	845	0.12%
2020/07/22	4	61.70	3	62.00	61.40	1	830	0.12%
2020/07/21	0	0.00	12	61.20	60.80	-12	828	-1.45%
2020/07/20	0	0.00	2	60.50	60.50	-2	829	-0.24%
2020/07/17	0	0.00	2	62.00	61.00	-2	835	-0.24%
2020/07/16	0	0.00	8	60.40	60.40	-8	816	-0.98%
2020/07/09	0	0.00	5	65.96	61.80	-5	861	-0.58%
2020/07/08	16	65.28	5	65.60	64.60	11	842	1.31%
2020/07/07	6	63.32	6	64.30	65.60	0	784	0.00%
2020/07/01	1	58.80	6	59.00	58.40	-5	702	-0.71%
2020/06/30	5	59.02	0	0.00	58.60	5	697	0.72%
2020/06/29	0	0.00	1	57.80	58.20	-1	694	-0.14%
2020/06/24	1	58.70	0	0.00	58.70	1	694	0.14%
2020/06/17	0	0.00	1	58.70	58.60	-1	703	-0.14%
2020/06/15	4	58.73	0	0.00	58.10	4	710	0.56%
2020/06/09	4	64.15	7	64.66	63.50	-3	727	-0.41%
2020/06/08	5	62.72	0	0.00	62.50	5	713	0.70%
2020/06/04	3	67.37	3	66.77	65.00	0	707	0.00%
2020/06/03	0	0.00	4	61.50	64.10	-4	663	-0.60%
2020/06/01	1	56.80	0	0.00	56.70	1	633	0.16%
2020/05/28	1	57.60	0	0.00	56.00	1	631	0.16%
2020/05/26	1	56.30	0	0.00	56.20	1	631	0.16%
2020/05/20	1	58.30	0	0.00	57.80	1	624	0.16%
2020/05/15	1	60.80	1	58.40	58.30	0	621	0.00%
2020/05/14	2	62.65	1	62.00	60.80	1	613	0.16%
2020/05/13	1	64.70	1	64.20	64.20	0	605	0.00%
2020/05/12	1	64.30	0	0.00	64.10	1	605	0.17%
2020/05/11	1	64.70	4	64.35	64.50	-3	596	-0.50%
2020/05/08	1	62.60	0	0.00	63.00	1	586	0.17%
2020/05/07	0	0.00	2	62.90	62.60	-2	582	-0.34%
2020/05/06	2	63.05	0	0.00	62.40	2	579	0.35%
2020/05/05	1	63.40	3	64.13	63.10	-2	574	-0.35%
2020/05/04	3	61.63	1	62.70	62.70	2	567	0.35%
2020/04/30	2	64.30	4	64.23	63.90	-2	565	-0.35%
2020/04/29	8	63.80	2	66.00	63.00	6	553	1.08%
2020/04/28	2	58.05	6	59.15	60.00	-4	496	-0.80%
2020/04/27	1	55.10	2	55.10	54.60	-1	481	-0.21%
2020/04/24	3	53.50	1	53.40	53.50	2	478	0.42%
2020/04/23	1	54.60	1	55.70	54.50	0	476	0.00%
2020/04/22	2	51.40	1	54.00	54.00	1	472	0.21%
2020/04/20	3	57.87	3	57.60	57.90	0	452	0.00%
2020/04/17	0	0.00	1	57.80	57.20	-1	442	-0.23%
2020/04/16	2	54.95	1	54.80	56.00	1	427	0.23%
2020/04/15	4	53.23	3	51.43	54.30	1	416	0.24%
2020/04/14	1	48.75	2	50.70	50.90	-1	402	-0.25%
2020/03/30	1	38.45	0	0.00	39.05	1	409	0.24%
2020/03/27	1	40.60	0	0.00	40.50	1	409	0.24%
2020/03/16	0	0.00	1	45.00	41.80	-1	360	-0.28%
2020/03/12	15	49.83	0	0.00	48.85	15	335	4.47%
2020/03/04	0.2	63.00	0	0.00	62.50	0.2	294	0.05%
2020/03/02	0	63.10	0	0.00	62.50	0	293	0.02%
2020/02/05	0	0.00	10	67.40	67.70	-10	309	-3.23%
2020/02/03	0.2	63.00	0	0.00	62.50	0.2	298	0.07%
2020/01/30	1	69.00	2	68.20	67.70	-1	287	-0.35%
2019/12/25	0	0.00	2	79.35	79.00	-2	296	-0.68%
2019/12/13	10	74.20	0	0.00	73.40	10	309	3.23%
2019/12/11	0	0.00	1	72.60	73.40	-1	325	-0.31%
2019/12/09	1	72.70	0	0.00	72.20	1	338	0.30%
2019/12/05	1	72.70	0	0.00	72.90	1	354	0.28%
2019/11/20	1	74.20	0	0.00	74.00	1	398	0.25%
2019/11/15	1	76.60	0	0.00	76.30	1	406	0.25%
2019/11/11	1	76.80	0	0.00	75.60	1	419	0.24%
2019/11/08	1	78.70	0	0.00	78.20	1	413	0.24%
2019/11/06	3	81.07	0	0.00	80.00	3	416	0.72%
2019/10/28	0	0.00	2	82.90	82.40	-2	451	-0.44%
2019/10/25	2	84.00	1	83.10	82.00	1	453	0.22%
2019/10/24	2	83.45	3	83.17	82.80	-1	458	-0.22%
2019/10/17	0	0.00	3	80.00	79.70	-3	461	-0.65%
2019/10/02	1	82.50	0	0.00	82.30	1	502	0.20%
2019/09/23	0	0.00	1	82.40	82.30	-1	583	-0.17%
2019/09/19	1	84.20	0	0.00	84.50	1	574	0.17%
2019/09/18	0	0.00	2	82.75	81.80	-2	562	-0.36%
2019/09/16	0	0.00	1	84.70	84.10	-1	567	-0.18%
2019/09/12	1	84.00	0	0.00	82.80	1	555	0.18%
2019/09/09	1	82.70	0	0.00	82.60	1	552	0.18%
2019/09/06	1	81.20	1	81.50	81.40	0	542	0.00%
2019/09/05	0	0.00	3	80.10	80.70	-3	542	-0.55%
2019/09/04	2	80.10	0	0.00	80.50	2	562	0.36%
2019/09/03	0	0.00	3	79.93	79.80	-3	564	-0.53%
2019/09/02	1	79.40	2	79.50	79.40	-1	560	-0.18%
2019/08/30	0	0.00	2	79.20	78.60	-2	557	-0.36%
2019/08/28	6	78.85	0	0.00	77.60	6	552	1.09%
2019/08/23	2	77.40	2	77.50	77.70	0	539	0.00%
2019/08/22	0	0.00	2	76.90	76.70	-2	536	-0.37%
2019/08/21	2	77.25	0	0.00	77.10	2	534	0.37%
2019/08/16	2	73.75	3	74.50	74.50	-1	545	-0.18%
2019/08/08	0	0.00	1	71.90	72.50	-1	547	-0.18%
2019/08/02	1	74.00	0	0.00	73.50	1	592	0.17%
2019/08/01	0	0.00	1	76.60	76.20	-1	658	-0.15%
2019/07/31	2	76.90	3	77.40	77.00	-1	665	-0.15%
2019/07/30	1	75.50	0	0.00	75.50	1	658	0.15%
2019/07/26	1	75.60	0	0.00	75.60	1	664	0.15%
2019/07/19	3	78.00	2	78.15	78.00	1	651	0.15%
2019/07/18	1	78.00	0	0.00	77.00	1	654	0.15%
2019/07/17	0	0.00	1	81.60	79.50	-1	658	-0.15%
2019/07/16	0	0.00	1	81.30	80.60	-1	651	-0.15%
2019/07/15	2	80.70	0	0.00	80.00	2	647	0.31%
2019/07/08	0.1	81.60	2	81.70	81.30	-1.9	715	-0.27%
2019/07/05	0	0.00	3	84.20	84.20	-3	719	-0.42%
2019/07/04	1	84.90	0	0.00	84.10	1	738	0.14%
2019/07/03	1	86.50	1	85.00	83.10	0	735	0.00%
2019/07/02	7.1	81.88	7	82.54	82.20	0.1	707	0.01%
2019/07/01	3	79.00	6	78.88	80.00	-3	694	-0.43%
2019/06/27	3	77.40	0	0.00	77.00	3	693	0.43%
2019/06/21	5	77.80	6	78.33	77.90	-1	725	-0.14%
2019/06/18	3	76.90	3	77.50	76.10	0	733	0.00%
2019/06/12	3	73.27	4	74.25	75.10	-1	801	-0.12%
2019/06/11	4	72.43	3	72.70	72.60	1	789	0.13%
2019/06/05	0	0.00	1	72.20	71.00	-1	807	-0.12%
2019/06/04	1	71.40	3	72.00	71.10	-2	830	-0.24%
2019/05/30	3	73.10	0	0.00	72.70	3	859	0.35%
2019/05/16	2	75.00	0	0.00	74.60	2	1,133	0.18%
2019/05/15	3	75.10	5	75.00	75.60	-2	1,296	-0.15%
2019/05/14	1	72.50	7	70.86	73.40	-6	1,299	-0.46%
2019/05/13	2	72.70	1	73.40	72.00	1	1,298	0.08%
2019/05/10	8	75.29	11	74.82	74.70	-3	1,306	-0.23%
2019/05/09	3	76.17	0	0.00	74.30	3	1,301	0.23%
2019/05/07	2	84.95	2	84.50	84.00	0	1,249	0.00%
2019/05/03	0	0.00	4	88.15	87.80	-4	1,243	-0.32%
2019/05/02	2	86.50	0	0.00	87.40	2	1,244	0.16%
2019/04/26	1	87.00	0	0.00	87.20	1	1,260	0.08%
2019/04/25	1.1	87.62	0	0.00	87.60	1.1	1,282	0.09%
2019/04/24	1	89.20	5	89.00	88.20	-4	1,370	-0.29%
2019/04/23	2	87.20	0	0.00	87.90	2	1,388	0.14%
2019/04/22	2	88.90	1	89.60	89.00	1	1,392	0.07%
2019/04/19	1	89.10	0	0.00	89.60	1	1,410	0.07%
2019/04/18	1	89.90	3	91.10	88.40	-2	1,434	-0.14%
2019/04/17	1	88.80	0	0.00	89.90	1	1,477	0.07%
2019/04/16	2	88.15	0	0.00	88.10	2	1,480	0.14%
2019/04/15	1	89.10	0	0.00	88.80	1	1,474	0.07%
2019/04/10	2	93.50	2	94.30	92.70	0	1,471	0.00%
2019/03/26	1	92.20	0	0.00	91.70	1	1,519	0.07%
2019/03/22	1	94.80	0	0.00	94.70	1	1,605	0.06%
2019/03/12	3	97.60	0	0.00	96.90	3	1,604	0.19%
2019/03/04	0	0.00	97	100.81	100.50	-97	1,698	-5.71%
2019/02/26	0	0.00	151	100.18	98.50	-151	1,713	-8.81%	大賣/鉅額交易
2019/02/25	0	0.00	246	100.42	99.10	-246	1,708	-14.40%	大賣/鉅額交易
2019/02/21	2	102.50	0	0.00	101.00	2	1,773	0.11%
2019/02/20	1	102.00	6	106.33	102.00	-5	1,808	-0.28%
2019/02/19	0	0.00	5	105.00	105.00	-5	1,750	-0.29%
2019/02/18	2	104.50	5	105.50	103.50	-3	1,734	-0.17%
2019/02/15	3	104.00	5	104.50	103.00	-2	1,711	-0.12%
2019/02/14	499	104.50	4	103.13	104.50	495	1,682	29.42%	大買/鉅額交易
2019/02/13	0	0.00	1	95.40	95.10	-1	1,523	-0.07%
2019/02/12	1	95.90	0	0.00	95.90	1	1,523	0.07%
2019/02/11	3	95.37	0	0.00	96.50	3	1,537	0.20%
2019/01/24	0.1	91.80	0	0.00	92.00	0.1	1,678	0.01%
2019/01/21	0.1	92.50	0	0.00	92.40	0.1	1,830	0.00%
2019/01/16	0	0.00	2	98.00	94.10	-2	1,953	-0.10%
2019/01/11	1	94.70	0	0.00	92.00	1	1,848	0.05%
2019/01/09	5	89.00	5	92.14	92.90	0	1,817	0.00%
2018/12/19	0.1	88.70	0	0.00	88.50	0.1	1,835	0.00%
2018/12/12	0	0.00	2	88.42	89.60	-2	1,792	-0.11%
2018/12/10	0	0.00	0.1	87.00	85.30	-0.1	1,805	-0.01%
2018/12/07	0.1	88.90	0	0.00	88.60	0.1	1,810	0.01%
2018/12/05	3	91.40	0	0.00	90.90	3	1,817	0.17%
2018/11/29	4	93.58	4	93.10	91.30	0	1,835	0.00%
2018/11/21	1	89.50	0	0.00	89.80	1	1,788	0.06%
2018/11/20	3	92.03	2	91.85	90.10	1	1,795	0.06%
2018/11/13	0	0.00	2	85.00	85.80	-2	1,734	-0.12%
2018/11/08	2	93.90	0	0.00	91.00	2	1,728	0.12%
2018/11/07	0	0.00	18	92.39	93.80	-18	1,714	-1.05%
2018/11/06	1	93.00	0	0.00	90.50	1	1,722	0.06%
2018/11/05	0	0.00	1	95.60	95.00	-1	1,694	-0.06%
2018/11/02	1	95.30	11	97.99	95.60	-10	1,687	-0.59%
2018/11/01	10	96.34	0	0.00	95.00	10	1,658	0.60%
2018/10/31	9	91.84	7	92.70	95.80	2	1,621	0.12%
2018/10/30	1	88.30	1	89.40	89.40	0	1,533	0.00%
2018/10/29	4	89.13	19	88.60	89.50	-15	1,544	-0.97%
2018/10/26	2	86.45	1	87.40	87.00	1	1,537	0.07%
2018/10/24	1	85.00	3	86.00	85.40	-2	1,453	-0.14%
2018/10/22	2	84.80	0	0.00	84.10	2	1,424	0.14%
2018/10/16	0	0.00	2	82.95	82.50	-2	1,493	-0.13%
2018/10/15	2	81.60	0	0.00	81.90	2	1,547	0.13%
2018/10/12	0	0.00	3	77.80	79.10	-3	1,568	-0.19%
2018/10/11	8	77.48	2	78.60	76.60	6	1,578	0.38%
2018/10/05	0	0.00	1	85.00	84.50	-1	1,616	-0.06%
2018/10/03	1	88.40	0	0.00	87.90	1	1,632	0.06%
2018/10/02	6	91.62	4	92.50	90.20	2	1,632	0.12%
2018/10/01	6	86.90	0	0.00	89.50	6	1,613	0.37%
2018/09/28	6	87.18	0	0.00	86.50	6	1,621	0.37%
2018/09/27	1	92.00	5	91.50	89.50	-4	1,609	-0.25%
2018/09/26	4	88.50	2	88.45	88.50	2	1,634	0.12%
2018/09/25	0	0.00	1	91.90	89.70	-1	1,718	-0.06%
2018/09/17	0	0.00	2	87.30	88.30	-2	1,750	-0.11%
2018/09/14	2	85.00	0	0.00	87.20	2	1,747	0.11%
2018/09/10	17	78.50	0	0.00	78.50	17	1,791	0.95%
2018/09/06	1	89.50	1	89.10	91.00	0	1,824	0.00%
2018/09/05	0	0.00	1	91.10	90.40	-1	1,967	-0.05%
2018/09/04	1	88.60	2	88.55	88.60	-1	2,196	-0.05%
2018/09/03	4	89.33	0	0.00	88.20	4	2,224	0.18%
2018/08/31	3	94.40	0	0.00	94.30	3	2,239	0.13%
2018/08/27	1	94.50	0	0.00	96.00	1	2,439	0.04%
2018/08/24	7	93.09	1	93.00	94.70	6	2,431	0.25%
2018/08/23	1	98.30	0	0.00	99.70	1	2,420	0.04%
2018/08/15	0	0.00	1	102.00	102.50	-1	2,676	-0.04%
2018/08/10	30	107.00	0	0.00	106.00	30	2,763	1.09%
2018/08/09	30	109.00	0	0.00	108.50	30	2,771	1.08%
2018/08/07	30	108.50	0	0.00	109.00	30	2,754	1.09%
2018/08/06	1	109.50	0	0.00	109.50	1	2,793	0.04%
2018/08/03	0	0.00	1	113.50	110.50	-1	2,821	-0.04%
2018/08/02	4	109.88	3	111.00	109.00	1	2,837	0.04%
2018/07/25	1	107.00	1	106.50	107.50	0	3,078	0.00%
2018/07/24	3	105.67	3	104.33	107.50	0	3,111	0.00%
2018/07/19	1	109.00	0	0.00	108.50	1	3,176	0.03%
2018/07/18	0	0.00	6	113.50	114.00	-6	3,244	-0.18%
2018/07/17	1	113.50	0	0.00	113.50	1	3,281	0.03%
2018/07/16	4	119.00	0	0.00	117.50	4	3,259	0.12%
2018/07/12	2	119.50	1	118.00	120.00	1	3,269	0.03%
2018/07/11	1	115.50	0	0.00	119.00	1	3,316	0.03%
2018/07/09	1	116.50	2	117.00	117.00	-1	3,424	-0.03%
2018/07/06	1	115.50	3	117.50	117.00	-2	3,444	-0.06%
2018/07/05	0	0.00	4	120.38	117.00	-4	3,484	-0.11%
2018/07/04	10	122.80	0	0.00	120.50	10	3,534	0.28%
2018/07/03	1	135.00	2	133.50	130.50	-1	3,608	-0.03%
2018/07/02	0	0.00	6	127.83	128.50	-6	3,570	-0.17%
2018/06/28	0	0.00	1	124.00	124.00	-1	3,578	-0.03%
2018/06/27	0	0.00	5	125.00	122.50	-5	3,615	-0.14%
2018/06/26	5	124.70	0	0.00	125.50	5	3,670	0.14%
2018/06/22	2	120.75	4	119.50	121.50	-2	3,715	-0.05%
2018/06/21	1	124.00	2	124.00	122.50	-1	3,757	-0.03%
2018/06/20	10	123.20	3	124.00	122.50	7	3,818	0.18%
2018/06/19	0	0.00	1	130.00	129.00	-1	3,823	-0.03%
2018/06/15	3	135.00	2	135.75	132.00	1	3,884	0.03%
2018/06/14	1	130.00	2	131.00	131.50	-1	3,851	-0.03%
2018/06/13	3	136.83	2	133.50	130.50	1	3,903	0.03%
2018/06/12	5	133.30	6	135.25	138.00	-1	3,818	-0.03%
2018/06/11	0	0.00	1	127.00	125.50	-1	3,645	-0.03%
2018/06/08	4	127.13	6	126.00	125.50	-2	3,762	-0.05%
2018/06/07	9	129.11	10	127.05	126.50	-1	3,815	-0.03%
2018/06/06	0	0.00	8	121.75	122.00	-8	3,887	-0.21%
2018/06/05	1	124.50	0	0.00	121.50	1	4,368	0.02%
2018/05/31	3	122.33	2	123.00	119.50	1	4,568	0.02%
2018/05/30	3	121.33	8	123.00	122.00	-5	4,671	-0.11%
2018/05/29	10	117.70	12	119.29	117.00	-2	4,642	-0.04%
2018/05/28	6	118.00	2	119.75	119.50	4	4,844	0.08%
2018/05/25	7	116.79	3	118.00	116.50	4	4,953	0.08%
2018/05/24	3	120.17	1	119.00	119.50	2	5,083	0.04%
2018/05/23	8	126.19	0	0.00	124.00	8	5,402	0.15%
2018/05/22	1	126.50	2	127.50	127.50	-1	5,645	-0.02%
2018/05/21	1	118.00	1	122.00	126.00	0	5,668	0.00%
2018/05/17	1	120.50	1	120.00	119.50	0	5,747	0.00%
2018/05/16	2	125.50	1	123.00	121.50	1	5,895	0.02%
2018/05/15	0	0.00	8	123.88	124.00	-8	6,032	-0.13%
2018/05/11	2	125.00	2	125.25	123.00	0	6,307	0.00%
2018/05/10	1	123.00	0	0.00	125.00	1	6,406	0.02%
2018/05/09	10	122.40	14	124.61	121.00	-4	6,491	-0.06%
2018/05/08	7	124.86	10	127.05	123.00	-3	6,653	-0.05%
2018/05/07	4	117.50	3	117.67	118.50	1	6,650	0.02%
2018/05/04	8	114.31	2	117.50	117.50	6	6,757	0.09%
2018/05/03	5	114.00	1	113.50	114.50	4	6,756	0.06%
2018/05/02	6	117.33	0	0.00	115.50	6	6,758	0.09%
2018/04/27	3	111.17	39	119.09	120.00	-36	6,824	-0.53%
2018/04/26	3	114.33	191	119.32	112.00	-188	6,738	-2.79%	大賣/鉅額交易
2018/04/25	2	116.75	0	0.00	118.00	2	6,695	0.03%
2018/04/24	244	117.51	20	118.00	117.50	224	6,687	3.35%	大買/鉅額交易
2018/04/23	4	124.25	0	0.00	124.00	4	6,636	0.06%
2018/04/19	0	0.00	2	132.75	132.50	-2	6,577	-0.03%
2018/04/18	0.2	131.50	0	0.00	131.00	0.2	6,588	0.00%
2018/04/17	1	130.50	0	0.00	130.00	1	6,611	0.02%
2018/04/16	3	137.00	725	139.78	137.00	-722	6,564	-11.00%	大賣/鉅額交易
2018/04/13	0.1	138.00	1	137.00	137.00	-0.9	6,500	-0.01%
2018/04/12	1	134.50	1	137.50	138.50	0	6,501	0.00%
2018/04/11	10	137.40	247	140.01	135.50	-237	6,490	-3.65%	大賣/鉅額交易
2018/04/10	5	139.00	2	138.00	137.00	3	6,462	0.05%
2018/04/09	550	142.31	7	141.00	142.00	543	6,460	8.41%	大買/鉅額交易
2018/04/03	388	131.50	56	130.63	133.00	332	6,346	5.23%	大買/鉅額交易
2018/04/02	0	0.00	13	125.50	130.00	-13	6,314	-0.21%
2018/03/31	3	128.33	6	127.08	128.00	-3	6,311	-0.05%
2018/03/30	34	125.00	11	126.27	124.50	23	6,333	0.36%
2018/03/29	78	130.58	6	130.58	127.50	72	6,382	1.13%
2018/03/28	10	137.35	7	137.57	135.00	3	6,338	0.05%
2018/03/27	3	142.67	4	142.50	142.50	-1	6,402	-0.02%
2018/03/26	1	138.00	9	137.72	140.50	-8	6,402	-0.12%
2018/03/23	3	134.83	3	135.00	136.00	0	6,412	0.00%
2018/03/22	5	141.50	8	141.63	139.50	-3	6,402	-0.05%
2018/03/21	5	144.50	9	148.50	143.00	-4	6,460	-0.06%
2018/03/20	7	143.79	3	143.17	144.50	4	6,487	0.06%
2018/03/19	18	144.08	19	143.61	144.50	-1	6,730	-0.01%
2018/03/16	8	140.63	3	141.83	141.00	5	6,717	0.07%
2018/03/15	8	140.06	1	140.50	141.50	7	6,771	0.10%
2018/03/14	18	144.97	18	146.69	143.50	0	6,832	0.00%
2018/03/13	3	144.83	14	147.21	144.50	-11	6,784	-0.16%
2018/03/12	26	146.46	133	146.99	146.50	-107	6,742	-1.59%	大賣/鉅額交易
2018/03/09	147	145.91	34	145.51	143.50	113	6,640	1.70%	大買/鉅額交易
2018/03/08	4	140.00	2	141.25	137.50	2	6,234	0.03%
2018/03/07	2	139.25	0	0.00	138.50	2	6,250	0.03%
2018/03/06	1	136.00	6	137.08	142.00	-5	6,196	-0.08%
2018/03/05	8	140.31	4	142.50	134.00	4	6,149	0.07%
2018/03/02	2	136.50	9	138.67	139.00	-7	6,107	-0.11%
2018/03/01	9	138.39	65	134.17	141.00	-56	6,126	-0.91%
2018/02/27	63	132.93	3	132.83	132.00	60	5,939	1.01%
2018/02/26	6	137.58	159	137.78	139.00	-153	5,853	-2.61%	大賣/鉅額交易
2018/02/23	312	137.61	719	138.84	134.50	-407	5,751	-7.08%	大買/大賣/鉅額交易
2018/02/22	11.1	129.26	13	129.31	133.50	-1.9	5,453	-0.03%
2018/02/21	4	119.00	10	121.45	123.00	-6	5,209	-0.12%
2018/02/12	3	114.67	6	113.42	114.00	-3	5,176	-0.06%
2018/02/09	4	110.63	3	110.83	112.00	1	5,229	0.02%
2018/02/08	10	119.25	62	124.73	115.50	-52	5,177	-1.00%
2018/02/07	6	122.92	9	125.50	120.50	-3	5,147	-0.06%
2018/02/06	11	119.95	0	0.00	116.50	11	5,027	0.22%
2018/02/05	11	126.41	378	129.08	129.00	-367	4,909	-7.48%	大賣/鉅額交易
2018/02/02	13	127.27	438	128.06	127.50	-425	4,771	-8.91%	大賣/鉅額交易
2018/02/01	5	125.60	104	127.76	124.00	-99	4,710	-2.10%	大賣/
2018/01/31	888	126.99	9	124.50	125.00	879	4,677	18.79%	大買/鉅額交易
2018/01/30	6	117.42	10	119.95	120.00	-4	4,472	-0.09%
2018/01/29	2	119.25	41	119.22	120.50	-39	4,441	-0.88%
2018/01/26	0	0.00	2	109.50	111.00	-2	4,417	-0.05%
2018/01/25	3	106.33	0	0.00	106.00	3	4,400	0.07%
2018/01/24	3.1	104.13	3	104.33	105.50	0.1	4,430	0.00%
2018/01/23	5	109.60	3	111.17	108.00	2	4,410	0.05%
2018/01/18	0	0.00	3	115.00	113.00	-3	4,679	-0.06%
2018/01/17	6	113.75	3	114.50	113.50	3	4,715	0.06%
2018/01/16	1	112.00	1	111.00	112.00	0	4,782	0.00%
2018/01/15	3	111.50	1	112.50	111.50	2	4,921	0.04%
2018/01/12	1	115.00	4	113.38	113.00	-3	5,153	-0.06%
2018/01/11	12	108.54	2	109.00	113.00	10	5,356	0.19%
2018/01/10	2	111.00	5	111.00	112.00	-3	5,411	-0.06%
2018/01/09	2	113.00	0	0.00	112.00	2	5,522	0.04%
2018/01/08	1	115.00	2	116.50	114.50	-1	5,564	-0.02%
2018/01/05	33	116.98	0	0.00	116.00	33	5,632	0.59%
2018/01/04	1	117.00	2	117.50	118.50	-1	5,749	-0.02%
2018/01/03	3.1	119.49	6	120.75	119.00	-3	5,902	-0.05%
2018/01/02	1	116.00	31	116.53	117.50	-30	6,020	-0.50%