康普 (4739)-永豐金券商分點個股進出

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
59.6
漲跌
▲0.2
漲幅
+0.34%
成交量
132張
產業
上市化學類股
804人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/23	3.1	58.91	0	0.00	59.40	3.1	343	0.89%
2024/04/22	0	59.50	0	0.00	59.20	0	344	0.00%
2024/04/19	2.2	58.57	1	60.10	58.30	1.2	342	0.36%
2024/04/18	0.1	61.30	0	0.00	61.20	0.1	333	0.02%
2024/04/17	0	0.00	4	60.95	60.80	-4	334	-1.20%
2024/04/16	6.2	59.53	0	0.00	59.40	6.2	335	1.84%
2024/04/15	2.2	61.65	0	0.00	61.10	2.2	332	0.66%
2024/04/12	0.1	63.50	0.1	63.40	63.20	0	326	0.00%
2024/04/11	0	64.00	5	64.30	63.70	-5	327	-1.53%
2024/04/10	7	64.87	6	65.05	64.90	1	330	0.30%
2024/04/09	0	0.00	5	63.90	63.70	-5	330	-1.51%
2024/04/08	2	63.30	0.1	63.40	63.30	1.9	332	0.56%
2024/04/03	2	64.70	0.6	64.75	64.90	1.4	333	0.42%
2024/04/01	0.1	63.39	1	63.40	63.40	-0.9	330	-0.27%
2024/03/29	1.1	63.04	0.6	63.27	62.90	0.5	331	0.15%
2024/03/28	0.6	65.50	0.4	64.10	64.00	0.2	333	0.06%
2024/03/27	0.1	63.88	0	63.80	63.60	0.1	332	0.02%
2024/03/26	5	63.60	0.1	65.50	63.30	4.9	331	1.48%
2024/03/25	0	64.83	0	0.00	64.60	0	330	0.00%
2024/03/22	0	64.33	0	0.00	64.70	0	335	0.00%
2024/03/21	0.1	63.80	0	0.00	64.00	0.1	337	0.03%
2024/03/20	0	63.27	0.2	63.20	63.30	-0.1	348	-0.03%
2024/03/19	1.1	63.23	6.1	63.12	63.30	-5	351	-1.42%
2024/03/18	1.3	62.44	1	62.60	62.80	0.3	352	0.07%
2024/03/15	0.1	63.80	0	0.00	63.40	0.1	349	0.03%
2024/03/14	0	64.95	0.1	65.50	64.90	-0.1	349	-0.03%
2024/03/13	9.6	65.22	0	0.00	64.90	9.6	353	2.71%
2024/03/12	0.1	65.80	1.8	65.81	66.30	-1.7	359	-0.48%
2024/03/11	3	63.70	3	63.87	64.40	0	368	0.00%
2024/03/08	9.4	64.17	1	63.50	63.40	8.4	411	2.04%
2024/03/07	2.8	65.42	0.2	65.60	65.20	2.6	416	0.61%
2024/03/06	3.3	66.65	0	0.00	66.60	3.3	489	0.67%
2024/03/05	0	67.45	0	0.00	67.00	0	577	0.00%
2024/03/04	2	67.90	1.3	67.48	67.40	0.7	577	0.12%
2024/03/01	0.5	67.72	3.2	67.51	67.30	-2.7	577	-0.47%
2024/02/29	1.1	68.21	0	0.00	67.90	1.1	577	0.19%
2024/02/27	4.2	69.89	1.1	68.92	68.70	3	579	0.53%
2024/02/26	0	0.00	2	69.90	69.90	-2	589	-0.34%
2024/02/23	0.4	69.40	1	68.90	68.10	-0.6	593	-0.10%
2024/02/22	1.3	70.15	1	70.00	70.00	0.3	594	0.05%
2024/02/21	1	71.00	0	0.00	71.00	1	604	0.17%
2024/02/20	0	71.30	0	0.00	70.70	0	605	0.00%
2024/02/19	0	71.50	0	0.00	71.40	0	606	0.00%
2024/02/16	0	69.00	3.1	69.40	69.50	-3.1	615	-0.50%
2024/02/15	1.4	66.44	3	66.40	66.40	-1.6	607	-0.27%
2024/02/05	2.4	67.81	0	0.00	68.20	2.4	602	0.40%
2024/02/02	2.3	68.87	0	0.00	68.60	2.3	601	0.39%
2024/02/01	0.2	69.60	0.2	69.78	69.20	0	601	0.01%
2024/01/31	2.1	69.75	0.2	70.06	69.30	1.9	603	0.32%
2024/01/30	0	70.53	0	0.00	70.10	0	603	0.01%
2024/01/29	0	70.40	1	70.40	70.60	-1	616	-0.16%
2024/01/26	0	70.00	0	0.00	69.90	0	623	0.00%
2024/01/25	1.3	69.47	14.3	69.90	69.80	-13	623	-2.09%
2024/01/24	2.1	70.71	1	70.50	70.50	1.1	623	0.18%
2024/01/23	0	70.40	0	70.80	70.60	0	627	0.00%
2024/01/22	0	69.50	0	0.00	70.00	0	632	0.00%
2024/01/19	1.4	69.29	32	69.14	69.10	-30.6	631	-4.85%
2024/01/18	5.1	70.79	0	0.00	70.30	5.1	626	0.82%
2024/01/17	7.2	71.80	6	71.88	71.60	1.2	623	0.19%
2024/01/16	1.3	73.35	1	73.10	73.10	0.3	620	0.05%
2024/01/15	0	74.03	0	0.00	74.20	0	621	0.00%
2024/01/12	1	73.32	0	73.70	73.40	1	625	0.16%
2024/01/11	4.1	73.78	0.5	73.50	73.60	3.6	626	0.57%
2024/01/10	5.2	74.00	2	73.50	73.50	3.2	635	0.50%
2024/01/09	4.6	73.73	5	73.60	73.80	-0.4	638	-0.07%
2024/01/08	1	74.30	0	0.00	74.20	1	638	0.16%
2024/01/05	0.2	74.80	0.6	74.97	74.60	-0.4	641	-0.06%
2024/01/04	2.1	74.94	2	74.95	74.80	0.1	646	0.02%
2024/01/03	1.5	76.32	2	76.30	76.00	-0.6	651	-0.08%
2024/01/02	5.4	77.84	0	0.00	77.10	5.4	649	0.83%
2023/12/29	2	77.95	0	0.00	78.20	2	650	0.31%
2023/12/28	0.2	78.00	2	77.95	78.70	-1.8	652	-0.28%
2023/12/27	12	77.88	1	77.90	77.90	11	657	1.68%
2023/12/26	0.1	77.95	0	0.00	77.30	0.1	659	0.01%
2023/12/25	2.1	77.30	2.1	77.27	77.10	0	661	0.00%
2023/12/22	0	78.40	0	0.00	78.10	0	669	0.00%
2023/12/21	0.2	78.50	1	78.00	77.90	-0.8	678	-0.12%
2023/12/20	0.1	77.31	1	77.30	77.80	-0.9	708	-0.12%
2023/12/19	1.3	76.96	3	77.33	76.80	-1.7	717	-0.23%
2023/12/18	5.2	78.50	1.1	79.50	78.10	4.1	718	0.57%
2023/12/15	3	79.93	17	80.00	79.50	-14	721	-1.94%
2023/12/14	0.1	78.70	0.1	78.90	78.90	0	718	0.00%
2023/12/13	2.5	77.98	4.1	77.95	77.60	-1.7	726	-0.23%
2023/12/12	2.3	78.44	1	78.40	78.10	1.3	745	0.17%
2023/12/11	4.5	79.25	5	79.44	78.60	-0.6	832	-0.07%
2023/12/08	0.6	80.03	2	79.35	79.00	-1.4	872	-0.16%
2023/12/07	8.4	79.77	4	80.18	78.90	4.4	872	0.50%
2023/12/06	4.1	80.93	3.3	81.29	80.50	0.8	866	0.09%
2023/12/05	17.1	83.26	9	81.57	81.20	8.1	854	0.95%
2023/12/04	3	82.03	4.2	81.86	81.40	-1.2	809	-0.14%
2023/12/01	21.4	84.40	12.1	83.91	82.80	9.3	799	1.16%
2023/11/30	18.4	83.29	27.3	83.48	84.00	-8.8	721	-1.23%
2023/11/29	1.5	78.80	2	79.10	78.80	-0.5	632	-0.07%
2023/11/28	0.1	78.69	2.3	78.81	79.00	-2.2	634	-0.35%
2023/11/27	0	78.30	0.1	78.80	77.70	-0.1	631	-0.01%
2023/11/22	2	78.79	1	77.90	78.80	1	616	0.16%
2023/11/21	2.2	78.09	0	0.00	77.90	2.2	610	0.36%
2023/11/20	2	77.95	3	78.23	78.60	-1	604	-0.17%
2023/11/17	2	77.20	3	77.30	77.10	-1	591	-0.17%
2023/11/16	0	0.00	2	76.60	77.10	-2	588	-0.34%
2023/11/15	1.2	77.51	0	0.00	76.60	1.2	585	0.20%
2023/11/14	7	74.40	0	0.00	74.40	7	571	1.22%
2023/11/13	1	74.00	0	0.00	74.00	1	575	0.18%
2023/11/10	0.2	75.60	2	75.10	75.20	-1.8	572	-0.31%
2023/11/09	2.1	76.21	0.4	77.00	76.60	1.7	571	0.29%
2023/11/07	0.2	77.80	2	77.75	77.90	-1.8	574	-0.31%
2023/11/06	0	0.00	5.2	77.70	77.50	-5.2	581	-0.90%
2023/11/03	5	74.56	2	74.70	75.80	3	582	0.52%
2023/11/01	1	71.90	1	72.20	72.40	0	580	0.00%
2023/10/31	5.1	71.52	1	72.00	71.60	4.1	580	0.71%
2023/10/30	2.1	72.91	1.1	73.09	72.70	1	579	0.17%
2023/10/27	0.1	75.15	0	0.00	73.90	0.1	588	0.02%
2023/10/26	1.2	75.08	2	75.10	74.70	-0.8	597	-0.13%
2023/10/24	0.1	76.90	3	76.27	76.10	-2.9	598	-0.48%
2023/10/23	2	77.70	2.2	77.53	76.60	-0.2	598	-0.03%
2023/10/20	1	77.90	9	77.40	77.90	-8	599	-1.33%
2023/10/19	4	78.35	0	0.00	77.90	4	601	0.67%
2023/10/18	7.1	78.09	1.2	79.47	79.70	5.9	603	0.98%
2023/10/17	2.1	79.39	1.3	78.77	79.00	0.7	596	0.12%
2023/10/16	1.1	77.92	0	0.00	77.90	1.1	592	0.18%
2023/10/13	0.2	78.20	2	78.60	78.20	-1.8	592	-0.31%
2023/10/12	1	78.30	0	0.00	78.40	1	593	0.17%
2023/10/11	2	77.45	0	0.00	77.20	2	590	0.34%
2023/10/06	0.2	76.60	15	76.27	76.10	-14.8	587	-2.52%
2023/10/05	2	76.95	13	76.98	76.50	-11	589	-1.87%
2023/10/04	1	76.20	0	0.00	76.50	1	590	0.17%
2023/10/03	1.2	76.67	4	77.38	76.30	-2.8	592	-0.47%
2023/10/02	1.2	78.13	14	78.79	78.00	-12.8	586	-2.18%
2023/09/28	0	0.00	17	78.01	78.90	-17	586	-2.90%
2023/09/27	15.1	78.27	28.3	78.02	77.70	-13.2	588	-2.24%
2023/09/26	21.1	80.26	32	80.73	79.50	-10.9	581	-1.88%
2023/09/25	35.1	81.56	16.1	81.24	82.00	19	575	3.29%
2023/09/22	1	79.20	0	0.00	80.90	1	547	0.18%
2023/09/21	0.1	80.00	1	81.10	79.50	-0.9	539	-0.17%
2023/09/20	0	0.00	1.1	81.13	81.90	-1.1	533	-0.20%
2023/09/19	1.1	81.57	0	0.00	81.50	1.1	529	0.21%
2023/09/18	4.6	82.56	5.1	82.44	82.10	-0.5	523	-0.10%
2023/09/15	5.3	83.44	2.3	82.78	84.30	3	513	0.59%
2023/09/14	27.2	84.87	24.1	84.66	84.30	3.1	492	0.62%
2023/09/13	6.1	77.16	17.1	77.01	78.70	-11	401	-2.73%
2023/09/12	0	0.00	1.1	72.28	73.00	-1.1	367	-0.30%
2023/09/11	3	71.94	20	71.82	71.70	-17	370	-4.58%
2023/09/07	0.1	74.80	0.3	74.03	73.50	-0.2	391	-0.06%
2023/09/06	2	74.70	5	76.50	74.50	-3	406	-0.73%
2023/09/05	8.1	75.01	2	75.10	76.00	6.1	414	1.47%
2023/09/04	1.1	72.37	0	0.00	73.00	1.1	454	0.24%
2023/09/01	3	73.67	2	73.75	73.60	1	488	0.21%
2023/08/31	0.2	74.21	0	0.00	73.70	0.2	487	0.04%
2023/08/30	1	73.40	1	74.20	74.90	0	491	0.00%
2023/08/29	0.1	73.41	0	0.00	72.70	0.1	497	0.03%
2023/08/28	0	73.60	0	0.00	74.30	0	524	0.00%
2023/08/25	0	0.00	1	74.60	74.60	-1	526	-0.19%
2023/08/23	0	73.59	0	0.00	74.10	0	527	0.01%
2023/08/22	2	73.60	0	0.00	73.60	2	534	0.37%
2023/08/21	1.5	74.14	1	74.50	73.90	0.5	536	0.10%
2023/08/18	1	74.60	2	74.75	74.40	-1	541	-0.18%
2023/08/17	2	73.37	26	73.93	74.10	-24	545	-4.39%
2023/08/16	1	72.80	0	0.00	72.80	1	546	0.19%
2023/08/15	0	72.50	0	0.00	73.30	0	549	0.00%
2023/08/14	0.4	72.82	2	72.50	71.60	-1.6	556	-0.30%
2023/08/11	2.1	75.06	0.4	75.14	75.10	1.7	558	0.31%
2023/08/10	1.1	75.29	16	74.34	74.50	-14.9	558	-2.67%
2023/08/09	17.8	76.93	4	77.80	76.70	13.8	550	2.50%
2023/08/08	13.2	79.99	2.1	80.10	79.70	11.1	540	2.05%
2023/08/07	2.1	81.21	0	0.00	81.20	2.1	540	0.39%
2023/08/04	1.2	82.03	4.1	82.00	82.30	-2.9	549	-0.53%
2023/08/02	10.5	82.86	0	0.00	82.70	10.5	571	1.83%
2023/08/01	21.1	83.46	17.1	84.55	82.70	4	579	0.69%
2023/07/31	25.2	84.96	2.1	84.43	84.20	23.1	565	4.09%
2023/07/28	0.1	85.77	0	0.00	85.20	0.1	555	0.02%
2023/07/27	0	0.00	0.1	86.20	85.90	-0.1	553	-0.03%
2023/07/26	0.1	86.20	2	85.80	85.60	-1.9	553	-0.34%
2023/07/25	0.1	86.00	0	0.00	85.50	0.1	550	0.02%
2023/07/24	13.3	85.44	3	85.20	85.10	10.3	548	1.88%
2023/07/21	10	87.00	27	86.11	86.40	-17	547	-3.10%
2023/07/20	2.1	87.39	0	0.00	86.70	2.1	550	0.38%
2023/07/19	1	86.81	1.2	87.43	86.80	-0.2	549	-0.03%
2023/07/18	7	87.64	1	87.50	87.30	6	554	1.08%
2023/07/17	6	88.93	0	88.00	88.50	6	563	1.07%
2023/07/13	3	87.37	0.2	87.81	87.00	2.9	580	0.50%
2023/07/11	0.2	89.01	0	0.00	88.60	0.2	596	0.04%
2023/07/10	18.3	89.36	10.3	89.19	88.60	8	598	1.33%
2023/07/07	15	91.27	2.1	91.01	91.00	12.9	598	2.16%
2023/07/06	4	92.60	1	92.30	92.50	3	606	0.49%
2023/07/05	1.1	92.61	0	0.00	92.80	1.1	605	0.17%
2023/07/04	0.1	91.92	2	91.60	91.60	-1.9	602	-0.31%
2023/07/03	2	92.00	1.3	91.79	92.00	0.7	601	0.12%
2023/06/30	2	90.75	0	0.00	90.50	2	599	0.34%
2023/06/29	0	0.00	1	92.10	91.80	-1	601	-0.17%
2023/06/28	0.1	91.00	0	0.00	90.40	0.1	603	0.02%
2023/06/27	2.1	90.33	0	0.00	90.00	2.1	610	0.34%
2023/06/26	1.1	91.00	0	0.00	90.30	1.1	620	0.17%
2023/06/21	0.1	92.37	0	0.00	91.90	0.1	645	0.02%
2023/06/20	0.2	92.68	1	92.90	92.20	-0.8	656	-0.12%
2023/06/19	0	93.10	0	0.00	92.90	0	691	0.00%
2023/06/16	0.2	93.52	3	92.80	92.80	-2.8	710	-0.39%
2023/06/15	1.6	94.09	0.2	94.50	93.70	1.4	711	0.20%
2023/06/14	0.5	95.62	0.1	95.63	95.00	0.5	709	0.06%
2023/06/13	3.5	96.45	18	95.99	95.40	-14.5	712	-2.03%
2023/06/12	7.1	96.57	3.1	94.92	96.20	4	703	0.57%
2023/06/09	27	95.86	4.1	95.68	95.80	22.9	700	3.27%
2023/06/08	19	96.23	11.2	96.31	95.80	7.8	699	1.11%
2023/06/07	20	94.13	0.2	94.41	95.10	19.8	673	2.94%
2023/06/06	0.1	91.39	2	90.90	90.90	-1.9	654	-0.29%
2023/06/05	0.1	92.00	14	91.81	91.90	-13.9	662	-2.10%
2023/06/02	0	92.10	1	92.00	91.70	-1	673	-0.15%
2023/06/01	1.1	92.83	2	92.00	92.70	-0.9	678	-0.13%
2023/05/30	0	88.80	0	0.00	88.40	0	661	0.00%
2023/05/29	2.1	88.82	0	0.00	88.80	2.1	671	0.31%
2023/05/26	0.1	89.36	0	0.00	87.70	0.1	679	0.02%
2023/05/25	1.1	89.13	2	89.30	89.10	-1	681	-0.14%
2023/05/24	0.1	90.08	2	89.85	90.30	-1.9	695	-0.28%
2023/05/23	1	89.01	2	88.60	88.50	-1	721	-0.14%
2023/05/22	2.2	88.33	2.2	88.95	88.60	0	739	-0.01%
2023/05/19	4.1	89.15	1	88.50	88.70	3.1	759	0.41%
2023/05/18	2.1	91.43	2	89.70	89.50	0.1	789	0.01%
2023/05/17	5.1	88.23	1	89.40	89.00	4.1	831	0.50%
2023/05/16	2.1	87.32	0	0.00	87.30	2.1	832	0.25%
2023/05/15	0	86.60	0	0.00	85.50	0	854	0.00%
2023/05/12	0.2	86.66	1	86.70	86.60	-0.8	912	-0.09%
2023/05/11	2.9	86.37	0	0.00	86.10	2.9	921	0.31%
2023/05/10	0.4	86.69	0	0.00	88.40	0.4	962	0.04%
2023/05/09	1.4	87.28	1.4	87.82	87.20	0	1,024	0.00%
2023/05/08	1	91.30	0	0.00	91.10	1	1,006	0.10%
2023/05/05	0	93.41	0	0.00	92.90	0	1,003	0.00%
2023/05/03	0	0.00	2.1	92.52	92.30	-2.1	1,028	-0.20%
2023/05/02	0.1	93.78	1.2	93.15	93.60	-1.1	1,039	-0.10%
2023/04/28	1.2	93.56	0.1	94.00	93.30	1.1	1,056	0.10%
2023/04/27	0	92.50	0	0.00	92.60	0	1,057	0.00%
2023/04/26	0.4	92.84	0.1	93.20	92.80	0.4	1,059	0.04%
2023/04/25	3.4	93.24	0	0.00	92.20	3.4	1,060	0.32%
2023/04/24	1	92.77	0	0.00	94.80	1	1,055	0.10%
2023/04/21	5.3	94.10	1	93.90	93.40	4.3	1,055	0.41%
2023/04/20	6.5	95.69	0	0.00	95.30	6.5	1,053	0.61%
2023/04/19	1	97.90	0	0.00	97.50	1	1,048	0.10%
2023/04/18	0.1	100.91	0	100.50	99.00	0.1	1,042	0.01%
2023/04/17	0.1	100.08	5	100.00	100.00	-4.9	1,031	-0.48%
2023/04/14	5.1	99.50	0	0.00	99.90	5.1	1,020	0.49%
2023/04/13	1.1	97.99	3	98.40	97.70	-2	1,010	-0.19%
2023/04/12	6.1	99.14	4	98.73	98.90	2.1	1,010	0.20%
2023/04/11	0	0.00	4	99.95	100.00	-4	1,008	-0.40%
2023/04/10	0.1	98.96	5.1	98.23	98.70	-5	1,012	-0.49%
2023/04/07	0	98.50	0.1	98.60	98.40	-0.1	1,014	-0.01%
2023/04/06	2.2	97.84	1.1	98.41	98.40	1.1	1,016	0.11%
2023/03/31	4.1	98.03	0	0.00	98.00	4.1	1,025	0.40%
2023/03/30	1.1	98.21	0	0.00	98.30	1.1	1,036	0.11%
2023/03/29	0.2	97.72	0	0.00	97.50	0.2	1,060	0.02%
2023/03/28	0.7	98.67	5	98.70	98.30	-4.3	1,123	-0.38%
2023/03/27	0	100.39	4	100.00	100.00	-4	1,126	-0.35%
2023/03/24	4	102.75	3	103.17	102.00	1	1,131	0.09%
2023/03/23	0	102.00	23	101.46	101.50	-23	1,112	-2.07%
2023/03/22	35	102.44	17	101.94	101.50	18	1,106	1.62%
2023/03/21	22.2	99.80	0	99.10	100.50	22.2	1,075	2.07%
2023/03/20	2	96.30	5	96.36	96.60	-3	1,067	-0.28%
2023/03/16	0.2	93.51	3	93.03	92.70	-2.8	1,084	-0.26%
2023/03/15	5.4	95.51	0	0.00	94.60	5.4	1,096	0.50%
2023/03/14	1	95.32	3.3	95.50	95.30	-2.3	1,110	-0.20%
2023/03/13	0.3	97.97	5	96.90	97.20	-4.7	1,130	-0.42%
2023/03/10	2.3	99.92	2.2	99.25	99.00	0.1	1,147	0.01%
2023/03/09	1.1	102.12	11	103.36	101.50	-9.9	1,173	-0.84%
2023/03/08	8	104.81	0	104.50	104.50	8	1,206	0.66%
2023/03/07	4.1	104.63	16	104.06	105.00	-12	1,373	-0.87%
2023/03/06	12.1	104.15	3.1	104.17	104.50	9.1	1,408	0.64%
2023/03/03	0.1	102.50	13	102.00	102.00	-12.9	1,459	-0.88%
2023/03/02	12.2	102.47	2	102.00	102.00	10.2	1,479	0.69%
2023/03/01	7	101.79	1	101.50	101.50	6	1,484	0.40%
2023/02/24	3.1	101.51	7	102.79	101.50	-3.9	1,488	-0.27%
2023/02/23	6.3	103.33	7	103.07	103.00	-0.7	1,488	-0.05%
2023/02/22	1.1	102.05	0	0.00	102.00	1.1	1,509	0.07%
2023/02/21	1.1	105.90	4.5	104.28	104.00	-3.4	1,534	-0.22%
2023/02/20	4.2	105.87	17	104.65	105.50	-12.8	1,536	-0.83%
2023/02/17	17	105.41	23	104.70	105.50	-6	1,611	-0.37%
2023/02/16	15	104.67	22.1	104.50	105.00	-7.1	1,655	-0.43%
2023/02/15	13.1	103.92	29.2	103.79	102.50	-16.1	1,643	-0.98%
2023/02/14	0.5	101.50	12	100.38	100.50	-11.5	1,599	-0.72%
2023/02/13	6.2	100.38	21	101.51	99.80	-14.8	1,609	-0.92%
2023/02/10	16	104.97	18.2	105.33	102.50	-2.2	1,605	-0.14%
2023/02/09	7.1	101.85	19	101.45	101.50	-12	1,568	-0.76%
2023/02/08	10	103.10	24	105.04	102.50	-14	1,584	-0.88%
2023/02/07	38	103.11	15	103.93	103.00	23	1,554	1.48%
2023/02/06	0.1	99.59	0	0.00	98.70	0.1	1,537	0.01%
2023/02/03	1	99.40	0.1	99.90	99.10	1	1,547	0.06%
2023/02/02	8.2	100.16	2	100.25	100.50	6.2	1,549	0.40%
2023/02/01	4.1	98.35	0	0.00	98.70	4.1	1,544	0.27%
2023/01/31	0	96.30	0	0.00	98.00	0	1,556	0.00%
2023/01/30	4	96.35	0	0.00	96.30	4	1,565	0.26%
2023/01/17	0	91.70	0	0.00	91.60	0	1,560	0.00%
2023/01/16	0	91.80	2	91.60	91.50	-2	1,589	-0.12%
2023/01/13	1	92.30	5	92.56	92.00	-4	1,599	-0.25%
2023/01/12	1	94.30	1.2	94.35	94.00	-0.2	1,610	-0.01%
2023/01/11	1	93.60	0	0.00	94.30	1	1,623	0.06%
2023/01/10	0	0.00	2	94.70	94.40	-2	1,654	-0.12%
2023/01/09	4	95.10	0	94.60	95.10	4	1,699	0.23%
2023/01/06	2	93.20	0	0.00	93.30	2	1,725	0.12%
2023/01/04	5	92.70	0	0.00	92.30	5	1,796	0.28%
2023/01/03	1	91.51	1	91.20	92.70	0	1,822	0.00%
2022/12/29	15	91.24	2	91.10	91.40	13	1,836	0.71%
2022/12/28	10	92.95	9	92.08	91.20	1	1,858	0.05%
2022/12/27	1	95.00	0	0.00	94.60	1	1,866	0.05%
2022/12/26	0	0.00	6	95.80	95.10	-6	1,881	-0.32%
2022/12/23	0.1	94.90	0	0.00	94.90	0.1	1,919	0.01%
2022/12/22	2	96.85	4	97.40	96.00	-2	1,962	-0.10%
2022/12/21	25	96.80	24	97.65	96.00	1	1,999	0.05%
2022/12/20	45.1	102.65	21.2	100.04	97.50	23.9	2,042	1.17%
2022/12/19	6	98.42	10.6	98.81	97.70	-4.6	2,026	-0.23%
2022/12/16	8	100.69	13	100.42	100.50	-5	2,038	-0.25%
2022/12/15	17.1	102.15	0	0.00	102.50	17.1	2,043	0.83%
2022/12/14	0.1	100.50	1	101.00	101.50	-0.9	2,047	-0.04%
2022/12/13	0.1	101.00	4	100.13	100.00	-3.9	2,052	-0.19%
2022/12/12	0.1	101.43	0.1	100.09	100.50	0	2,071	0.00%
2022/12/09	4	100.00	50	101.00	100.00	-46	2,082	-2.21%
2022/12/08	6	100.33	15	100.13	102.00	-9	2,084	-0.43%
2022/12/07	34.1	101.32	5.2	100.98	100.00	28.8	2,084	1.38%
2022/12/06	4.1	102.01	8.2	102.27	101.00	-4.1	2,082	-0.20%
2022/12/05	8.1	104.46	36	104.51	103.50	-27.9	2,080	-1.34%
2022/12/02	21	105.10	6	105.25	105.50	15	2,059	0.73%
2022/12/01	7.3	104.41	28.3	104.11	104.50	-21	2,056	-1.02%
2022/11/30	70	102.61	42	102.80	102.50	28	2,051	1.36%
2022/11/29	60	107.28	37.1	107.08	103.00	22.9	2,034	1.13%
2022/11/28	22	102.45	4.2	100.00	101.50	17.8	1,882	0.95%
2022/11/25	10	99.58	28	99.83	100.00	-18	1,890	-0.95%
2022/11/24	71	97.31	0.1	96.00	97.60	70.9	1,929	3.68%
2022/11/23	0.2	95.49	0	96.00	94.80	0.2	1,936	0.01%
2022/11/22	4	94.70	8	94.04	93.80	-4	1,979	-0.20%
2022/11/21	2.1	96.13	2.1	95.64	95.60	0	2,128	0.00%
2022/11/18	0	0.00	7	98.13	96.40	-7	2,173	-0.32%
2022/11/17	8	100.25	4.1	100.61	99.50	3.9	2,237	0.17%
2022/11/16	2.1	98.11	32	98.49	98.10	-29.9	2,436	-1.23%
2022/11/15	21.2	100.24	86.1	98.58	99.70	-64.9	2,610	-2.49%
2022/11/14	113	95.52	3.2	94.05	97.80	109.8	2,542	4.32%	大買/鉅額交易
2022/11/11	0	92.70	0	0.00	91.30	0	2,504	0.00%
2022/11/09	0.3	92.03	3	92.10	92.00	-2.7	2,510	-0.11%
2022/11/08	3	92.50	1	93.30	90.70	2	2,541	0.08%
2022/11/07	1	92.80	0.1	91.80	91.60	0.9	2,549	0.04%
2022/11/04	3.1	92.24	3	92.53	92.40	0.1	2,548	0.00%
2022/11/03	4	91.00	3	91.20	91.30	1	2,546	0.04%
2022/11/02	14	91.99	12	92.13	91.00	2	2,601	0.08%
2022/11/01	2	88.20	2	88.80	89.00	0	2,576	0.00%
2022/10/28	0	0.00	35	85.37	84.90	-35	2,624	-1.33%
2022/10/27	34	86.81	0	0.00	87.30	34	2,659	1.28%
2022/10/26	2	85.05	0	0.00	83.50	2	2,671	0.07%
2022/10/25	0.1	87.50	1	87.60	86.90	-0.9	2,668	-0.03%
2022/10/24	2	89.10	4	88.43	87.00	-2	2,682	-0.07%
2022/10/21	3	87.56	5	87.50	86.50	-2	2,680	-0.07%
2022/10/20	0	87.14	6	86.05	86.90	-6	2,691	-0.22%
2022/10/19	5	88.52	1.1	89.80	87.80	3.9	2,709	0.14%
2022/10/18	1	89.00	11.1	89.22	89.20	-10.1	2,716	-0.37%
2022/10/17	8	88.35	1	87.00	88.60	7	2,802	0.25%
2022/10/14	6	87.27	3	87.37	87.40	3	2,809	0.11%
2022/10/13	2.1	82.88	3	85.93	83.20	-1	2,819	-0.03%
2022/10/12	2	90.60	1	91.10	90.60	1	2,792	0.04%
2022/10/11	4.1	91.29	3.2	91.03	90.50	0.9	2,795	0.03%
2022/10/07	3.1	96.65	0.1	97.50	96.10	3	2,813	0.11%
2022/10/06	0	98.50	0.1	99.40	99.00	-0.1	2,842	0.00%
2022/10/05	11.1	100.24	5	98.10	98.10	6.1	2,882	0.21%
2022/10/04	10	97.34	10	97.84	99.00	0	2,924	0.00%
2022/10/03	7	94.24	7	96.43	96.10	0	2,937	0.00%
2022/09/30	5	93.12	54	90.32	95.10	-49	2,988	-1.64%
2022/09/29	13.3	93.83	77	96.46	93.30	-63.7	3,037	-2.10%
2022/09/28	2	97.10	5	96.82	94.70	-3	3,033	-0.10%
2022/09/27	6.1	100.90	2	101.50	101.50	4.1	3,038	0.13%
2022/09/26	3	107.65	2.4	104.27	104.50	0.6	3,013	0.02%
2022/09/23	1	116.50	2	113.50	114.00	-1	3,039	-0.03%
2022/09/22	2	117.50	0.8	114.58	117.50	1.2	3,052	0.04%
2022/09/21	0	0.00	46	113.57	114.00	-46	3,065	-1.50%
2022/09/20	0	0.00	2	112.50	113.00	-2	3,095	-0.06%
2022/09/19	1	112.06	1.1	112.98	112.00	0	3,126	0.00%
2022/09/16	1	117.49	3	116.17	115.00	-2	3,151	-0.06%
2022/09/15	1.1	119.59	0	0.00	118.00	1.1	3,183	0.04%
2022/09/14	3.1	118.69	7.2	119.45	119.50	-4.1	3,219	-0.13%
2022/09/13	0.1	124.00	3	122.00	121.00	-2.9	3,233	-0.09%
2022/09/12	4	122.87	0	123.00	122.50	4	3,291	0.12%
2022/09/08	5.1	122.30	0	121.50	123.00	5	3,342	0.15%
2022/09/07	1	121.00	2	120.00	120.00	-1	3,394	-0.03%
2022/09/06	11	122.77	23	123.39	122.00	-12	3,420	-0.35%
2022/09/05	2.1	126.25	9.1	127.00	126.50	-7	3,541	-0.20%
2022/09/02	5.1	129.10	1	130.00	129.50	4	3,668	0.11%
2022/09/01	18	129.50	39.5	130.03	128.00	-21.5	3,779	-0.57%
2022/08/31	43.1	133.18	24.1	132.35	133.50	19.1	3,915	0.49%
2022/08/30	21.4	128.65	6.3	128.50	129.00	15.1	4,148	0.36%
2022/08/29	8.2	125.92	14.4	127.04	127.00	-6.2	4,125	-0.15%
2022/08/26	25.1	134.89	45.5	134.86	132.00	-20.3	4,094	-0.50%
2022/08/25	7	129.79	30.1	130.45	130.50	-23	3,946	-0.58%
2022/08/24	49.2	129.51	45	129.60	129.00	4.2	3,917	0.11%
2022/08/23	209	129.99	55.6	129.77	129.50	153.5	3,847	3.99%	大買/鉅額交易
2022/08/22	23.4	128.18	28.5	128.59	126.00	-5.1	3,675	-0.14%
2022/08/19	4.1	122.61	2	122.00	122.00	2.1	3,500	0.06%
2022/08/18	3.2	119.78	1	120.00	120.50	2.2	3,489	0.06%
2022/08/17	0	121.50	6	121.00	120.00	-6	3,482	-0.17%
2022/08/16	0	0.00	6	121.50	120.50	-6	3,495	-0.17%
2022/08/15	2	123.00	17.1	124.64	123.00	-15.1	3,509	-0.43%
2022/08/12	5	120.70	3	121.33	121.50	2	3,484	0.06%
2022/08/11	8.1	120.49	1.3	119.54	118.00	6.8	3,508	0.19%
2022/08/10	4	117.75	2	116.00	117.50	2	3,537	0.06%
2022/08/09	6.1	115.32	7	115.71	117.00	-0.9	3,582	-0.02%
2022/08/08	5.1	117.56	4	116.13	119.00	1.1	3,561	0.03%
2022/08/05	2.1	118.26	0	118.50	118.00	2.1	3,577	0.06%
2022/08/04	2.1	113.70	3	114.83	117.50	-0.9	3,605	-0.02%
2022/08/03	7.1	121.96	8.2	121.98	119.50	-1.1	3,586	-0.03%
2022/08/02	13	121.50	3	120.17	120.00	10	3,580	0.28%
2022/08/01	1.3	121.52	0	0.00	121.00	1.3	3,585	0.04%
2022/07/29	0	119.86	0	0.00	121.50	0	3,608	0.00%
2022/07/28	0.1	120.00	7	119.43	117.50	-6.9	3,671	-0.19%
2022/07/27	5	119.00	1	120.50	120.00	4	3,733	0.11%
2022/07/26	0.4	118.52	0.4	118.31	118.00	0	3,744	0.00%
2022/07/25	2.1	121.88	4	121.12	122.00	-1.9	3,761	-0.05%
2022/07/22	19.1	124.11	22.2	123.09	122.00	-3.2	3,793	-0.08%
2022/07/21	5.2	118.39	8.2	119.46	122.00	-3	3,759	-0.08%
2022/07/20	24.1	115.68	24	114.58	115.50	0.1	3,740	0.00%
2022/07/19	2	112.75	5	113.70	113.00	-3	3,762	-0.08%
2022/07/18	1.2	114.06	2	114.00	114.00	-0.8	3,791	-0.02%
2022/07/15	4	112.63	305.2	112.93	113.50	-301.2	3,810	-7.90%	大賣/鉅額交易
2022/07/14	12.1	112.01	1.1	112.11	112.50	11	3,845	0.29%
2022/07/13	4.1	111.90	127	112.48	111.50	-122.9	3,856	-3.19%	大賣/鉅額交易
2022/07/12	4.4	110.37	513	110.48	108.00	-508.6	3,873	-13.13%	大賣/鉅額交易
2022/07/11	11.1	118.80	60.2	119.39	118.50	-49.1	3,881	-1.26%
2022/07/08	10.1	121.95	7.1	122.22	122.00	3	3,889	0.08%
2022/07/07	13.1	115.13	23	116.93	120.00	-9.9	3,881	-0.26%
2022/07/06	10.2	116.85	2.3	116.42	115.00	7.9	3,902	0.20%
2022/07/05	6.5	118.17	8	119.31	122.50	-1.5	4,069	-0.04%
2022/07/04	16.8	120.50	12	120.71	120.00	4.8	4,097	0.12%
2022/07/01	13.6	124.29	6	122.58	120.50	7.6	4,215	0.18%
2022/06/30	4	127.88	20	128.00	127.50	-16	4,202	-0.38%
2022/06/29	305	130.57	4.5	128.87	131.00	300.5	4,259	7.06%	大買/鉅額交易
2022/06/28	3.1	127.76	9	129.56	128.50	-5.9	4,339	-0.14%
2022/06/27	40.1	128.58	2.1	129.49	130.00	38	4,514	0.84%
2022/06/24	244	125.50	0.3	125.00	123.50	243.7	4,673	5.22%	大買/鉅額交易
2022/06/23	5.3	125.42	6.5	127.16	124.50	-1.2	4,710	-0.03%
2022/06/22	5	132.50	58.2	131.39	127.50	-53.2	4,936	-1.08%
2022/06/21	17.4	135.19	25.1	134.96	136.00	-7.7	5,288	-0.15%
2022/06/20	68.6	136.50	33	137.41	133.50	35.6	5,394	0.66%
2022/06/17	13.1	141.71	12.4	140.20	142.50	0.7	5,378	0.01%
2022/06/16	11.5	142.06	12.1	142.44	138.00	-0.6	5,459	-0.01%
2022/06/15	37.3	144.90	14.4	145.13	143.00	22.9	5,654	0.40%
2022/06/14	38.1	146.01	54	145.98	145.50	-15.9	5,779	-0.27%
2022/06/13	52.4	146.86	10.3	147.98	147.00	42.1	5,721	0.74%
2022/06/10	52.2	146.78	24.1	146.71	148.00	28.1	5,721	0.49%
2022/06/09	69.1	144.13	19	143.24	145.50	50.1	5,868	0.85%
2022/06/08	76.2	143.65	82.7	143.49	139.50	-6.5	6,113	-0.11%
2022/06/07	0.1	136.00	1	136.50	136.50	-0.9	6,370	-0.01%
2022/06/06	11.2	136.05	2	136.00	136.00	9.2	6,527	0.14%
2022/06/02	0	135.00	1	135.00	135.50	-1	6,602	-0.02%
2022/06/01	1.3	135.14	12	134.50	135.00	-10.8	6,668	-0.16%
2022/05/31	2.3	136.00	0	0.00	136.50	2.3	6,704	0.03%
2022/05/30	22.2	136.66	13	136.12	135.50	9.1	6,793	0.13%
2022/05/27	7.2	131.80	3	133.50	130.50	4.2	6,808	0.06%
2022/05/26	51.1	131.85	5	130.90	129.50	46.1	6,967	0.66%
2022/05/25	6	130.00	2.2	130.31	131.50	3.8	7,006	0.05%
2022/05/24	1.1	130.70	5	130.60	127.00	-3.9	7,106	-0.05%
2022/05/23	2	133.75	3	131.67	132.00	-1	7,204	-0.01%
2022/05/20	4.1	130.63	10	129.70	130.50	-5.9	7,243	-0.08%
2022/05/19	11	130.27	2	125.75	129.50	9	7,301	0.12%
2022/05/18	5	131.00	14	131.54	131.00	-9	7,307	-0.12%
2022/05/17	5	133.40	21.2	131.64	131.50	-16.2	7,458	-0.22%
2022/05/16	28	129.37	14	129.21	128.50	14	7,425	0.19%
2022/05/13	23.1	125.03	27.5	124.89	126.00	-4.4	7,444	-0.06%
2022/05/12	12.3	120.84	25.7	121.55	119.50	-13.4	7,558	-0.18%
2022/05/11	5	127.40	2	126.75	126.50	3	7,525	0.04%
2022/05/10	8.4	127.13	6	124.50	129.00	2.4	7,561	0.03%
2022/05/09	5.4	129.48	10	130.40	128.50	-4.7	7,621	-0.06%
2022/05/06	9.1	131.33	14	130.68	132.50	-4.9	7,638	-0.06%
2022/05/05	55.1	136.18	30.2	133.84	136.00	24.9	7,638	0.33%
2022/05/04	43.2	133.33	40	131.00	129.50	3.2	7,673	0.04%
2022/05/03	1.1	130.15	0	0.00	131.50	1.1	7,634	0.01%
2022/04/29	13.4	130.85	13.1	133.73	129.50	0.3	7,654	0.00%
2022/04/28	7.1	131.37	12	132.29	131.50	-4.9	7,704	-0.06%
2022/04/27	17.2	129.99	13.1	132.19	134.00	4.1	7,728	0.05%
2022/04/26	6.1	134.17	1	136.50	132.50	5.1	7,783	0.07%
2022/04/25	7.4	135.60	95	135.53	135.00	-87.6	7,766	-1.13%
2022/04/22	14.3	145.00	14	146.50	143.00	0.3	7,732	0.00%
2022/04/21	7.2	147.79	216	149.54	147.50	-208.8	7,729	-2.70%	大賣/鉅額交易
2022/04/20	15.1	150.20	34.1	149.56	150.00	-19	7,722	-0.25%
2022/04/19	20	147.30	38	146.20	147.00	-18	7,691	-0.23%
2022/04/18	11.5	143.11	6	146.00	143.00	5.5	7,664	0.07%
2022/04/15	6.6	147.23	17.3	146.87	145.00	-10.7	7,628	-0.14%
2022/04/14	2.1	155.38	14.6	152.90	152.00	-12.4	7,603	-0.16%
2022/04/13	13.3	154.40	12.2	154.11	153.00	1.1	7,598	0.01%
2022/04/12	3.1	154.64	27	153.28	155.00	-24	7,586	-0.32%
2022/04/11	6.2	160.99	21	161.24	156.50	-14.8	7,647	-0.19%
2022/04/08	36	155.61	57	155.40	156.50	-21	7,480	-0.28%
2022/04/07	66.9	152.37	40.1	157.02	150.00	26.8	7,424	0.36%
2022/04/06	20.2	159.86	27	160.83	161.00	-6.8	7,301	-0.09%
2022/04/01	28.2	164.30	48.3	164.15	163.00	-20.1	7,260	-0.28%
2022/03/31	55.1	161.98	102	161.63	163.00	-46.9	7,208	-0.65%	大賣/
2022/03/30	81.2	165.57	38.1	163.76	165.50	43.2	7,205	0.60%
2022/03/29	32	163.62	40.5	163.29	161.00	-8.5	7,342	-0.12%
2022/03/28	31	160.97	18	160.25	159.50	13	7,245	0.18%
2022/03/25	145.8	161.10	80.2	162.77	158.00	65.6	7,221	0.91%	大買/
2022/03/24	83.5	163.03	69.5	162.60	165.00	14.1	6,980	0.20%
2022/03/23	31.5	159.56	9.4	158.86	155.00	22.1	6,606	0.33%
2022/03/22	14	157.64	2.3	158.63	158.00	11.7	6,507	0.18%
2022/03/21	35.2	160.60	30	159.57	157.50	5.2	6,490	0.08%
2022/03/18	36	161.94	72.7	158.59	159.00	-36.7	6,384	-0.57%
2022/03/17	98.4	158.79	12.2	158.25	160.00	86.2	6,173	1.40%
2022/03/16	18.2	153.75	14	151.22	151.00	4.2	6,063	0.07%
2022/03/15	53.5	155.20	60.6	152.79	151.00	-7.1	6,161	-0.11%
2022/03/14	358.5	159.70	106.5	160.13	160.00	252	6,045	4.17%	大買/大賣/鉅額交易
2022/03/11	86.2	159.99	73.4	158.79	163.00	12.8	5,795	0.22%
2022/03/10	91	160.65	65.6	158.38	155.00	25.4	5,405	0.47%
2022/03/09	78.8	149.97	74.3	148.84	153.00	4.4	4,886	0.09%
2022/03/08	50.2	144.40	29	144.34	143.00	21.2	4,810	0.44%
2022/03/07	30.5	144.37	61	143.80	142.50	-30.5	4,772	-0.64%
2022/03/04	27.3	151.39	19	151.42	149.00	8.3	4,810	0.17%
2022/03/03	24.4	152.23	36.1	152.68	150.50	-11.7	4,844	-0.24%
2022/03/02	38.1	151.25	45	149.69	153.00	-6.9	4,843	-0.14%
2022/03/01	68.1	150.23	38.3	150.37	151.00	29.8	4,828	0.62%
2022/02/25	8	145.38	4	143.75	143.50	4	4,754	0.08%
2022/02/24	83.8	147.19	63.1	147.70	143.50	20.7	4,908	0.42%
2022/02/23	47.1	149.83	23.1	150.24	152.00	24	4,901	0.49%
2022/02/22	60.5	146.08	61	146.03	146.50	-0.5	4,942	-0.01%
2022/02/21	41	149.32	29.4	148.01	150.00	11.6	5,527	0.21%
2022/02/18	84	146.68	8.1	145.00	148.00	76	5,693	1.33%
2022/02/17	8.1	145.10	10.1	146.24	144.50	-2	5,821	-0.04%
2022/02/16	6	144.92	2	146.50	145.00	4	5,863	0.07%
2022/02/15	21.3	144.95	69	144.99	143.00	-47.7	5,936	-0.80%
2022/02/14	89.1	146.45	62.3	145.95	144.00	26.8	6,110	0.44%
2022/02/11	5	143.70	0	0.00	143.50	5	6,116	0.08%
2022/02/10	20.2	143.90	40	142.91	143.00	-19.8	6,261	-0.32%
2022/02/09	46.1	144.49	38.1	142.71	146.00	8	6,378	0.13%
2022/02/08	33	139.39	1	141.00	140.50	32	6,471	0.49%
2022/02/07	4	136.50	13	136.85	136.50	-9	6,679	-0.13%
2022/01/26	162.2	138.13	31	138.53	136.00	131.2	7,033	1.86%	大買/鉅額交易
2022/01/25	26	135.33	56	134.70	135.00	-30	7,384	-0.41%
2022/01/24	11	129.18	25	129.88	134.00	-14	8,137	-0.17%
2022/01/21	20	136.20	8.1	133.79	132.00	11.9	8,654	0.14%
2022/01/20	8	132.81	64	134.16	132.50	-56	8,884	-0.63%
2022/01/19	80	137.67	18.1	138.54	137.00	62	9,719	0.64%
2022/01/18	2.2	132.55	12	132.63	132.00	-9.8	10,566	-0.09%
2022/01/17	8.1	131.76	8	130.13	133.00	0.1	11,043	0.00%
2022/01/14	17.2	129.96	29	129.94	131.00	-11.8	11,166	-0.11%
2022/01/13	8	128.93	29	129.62	127.50	-21	11,282	-0.19%
2022/01/12	10	130.50	47	132.67	130.50	-37	11,387	-0.32%
2022/01/11	1.1	132.55	10	133.35	132.50	-8.9	11,608	-0.08%
2022/01/10	2	135.27	75	136.53	136.00	-73	11,716	-0.62%
2022/01/07	4	136.50	108.1	135.27	135.50	-104.1	11,879	-0.88%	大賣/鉅額交易
2022/01/06	3	141.50	8	140.38	140.50	-5	12,081	-0.04%
2022/01/05	34.2	145.23	49.2	146.05	143.00	-15	12,411	-0.12%
2022/01/04	88.6	151.34	26	150.83	148.50	62.6	12,618	0.50%
2022/01/03	28	151.18	6	149.25	147.00	22	12,823	0.17%
2021/12/30	6.1	147.98	20.1	147.55	148.00	-14	12,927	-0.11%
2021/12/29	14	147.25	15	147.23	147.50	-1	12,991	-0.01%
2021/12/28	18	144.81	13	145.15	144.50	5	13,027	0.04%
2021/12/27	16	145.03	13	145.00	145.00	3	13,055	0.02%
2021/12/24	8	148.94	18.1	148.73	147.00	-10.1	13,071	-0.08%
2021/12/23	195.4	152.63	303	151.46	147.50	-107.6	12,993	-0.83%	大買/大賣/鉅額交易
2021/12/22	22	144.48	25	142.86	145.00	-3	12,687	-0.02%
2021/12/21	41.1	140.64	27.1	139.95	142.50	14	12,613	0.11%
2021/12/20	13	138.81	53	138.39	137.00	-40	12,602	-0.32%
2021/12/17	202	136.28	15	134.60	135.00	187	12,623	1.48%	大買/鉅額交易
2021/12/16	1	138.00	22	139.34	138.00	-21	12,626	-0.17%
2021/12/15	1.1	139.10	7	136.64	139.50	-5.9	12,633	-0.05%
2021/12/14	7	139.00	2	135.52	135.00	5	12,647	0.04%
2021/12/13	2	142.00	26	141.23	141.00	-24	12,659	-0.19%
2021/12/10	25	143.12	30	143.33	142.50	-5	12,728	-0.04%
2021/12/09	90	148.07	37	147.04	146.50	53	13,015	0.41%
2021/12/08	12.3	142.12	12	143.71	142.50	0.3	12,898	0.00%
2021/12/07	23.1	141.22	31	142.37	141.00	-7.9	12,952	-0.06%
2021/12/06	34.1	140.62	14	141.18	144.00	20.1	13,030	0.15%
2021/12/03	11	143.23	116.1	142.59	142.00	-105.1	13,053	-0.80%	大賣/鉅額交易
2021/12/02	24.2	140.13	15	141.13	139.00	9.2	13,121	0.07%
2021/12/01	20	142.95	15	144.30	145.50	5	13,177	0.04%
2021/11/30	4.2	145.56	5	145.30	144.50	-0.8	13,208	-0.01%
2021/11/29	3	144.28	10	142.85	145.50	-7	13,291	-0.05%
2021/11/26	8	140.31	80.2	141.84	142.50	-72.2	13,330	-0.54%
2021/11/25	0	0.00	12	146.25	145.50	-12	13,659	-0.09%
2021/11/24	5.1	146.01	13	146.31	147.50	-7.9	13,788	-0.06%
2021/11/23	24.1	153.34	95	152.24	148.50	-70.9	14,060	-0.50%
2021/11/22	19.1	153.25	83.1	148.94	150.00	-64	14,771	-0.43%
2021/11/19	20	157.93	96	158.04	157.00	-76	15,030	-0.51%
2021/11/18	138.6	160.61	52.4	162.84	155.50	86.2	15,321	0.56%	大買/
2021/11/17	77.1	156.03	26	158.23	155.00	51.1	15,486	0.33%
2021/11/16	89.1	157.43	65.1	157.24	155.50	24	15,748	0.15%
2021/11/15	68.3	155.62	25	153.54	160.00	43.3	16,121	0.27%
2021/11/12	54.1	153.28	45	151.89	151.50	9.1	16,089	0.06%
2021/11/11	95	153.79	68.5	153.66	151.50	26.5	16,228	0.16%
2021/11/10	36	145.83	48	144.64	150.00	-12	16,164	-0.07%
2021/11/09	25	149.18	6	150.50	149.50	19	16,175	0.12%
2021/11/08	20.1	147.57	24.1	147.53	149.50	-4	16,223	-0.02%
2021/11/05	16	150.47	25.1	150.22	151.50	-9.1	16,311	-0.06%
2021/11/04	40.3	150.29	98	148.82	149.00	-57.7	16,569	-0.35%
2021/11/03	98.2	155.29	41	155.16	156.00	57.1	16,566	0.34%
2021/11/02	55.4	158.97	107.3	165.77	154.00	-52	16,636	-0.31%	大賣/
2021/11/01	175	172.67	226	173.55	171.00	-51	16,465	-0.31%	大買/大賣/
2021/10/29	228.3	170.91	236.2	170.53	171.50	-7.9	15,738	-0.05%	大買/大賣/
2021/10/28	165.2	149.82	58.2	149.87	156.00	107	15,275	0.70%	大買/鉅額交易
2021/10/27	137.2	154.31	121.2	154.88	153.50	16	15,079	0.11%	大買/大賣/
2021/10/26	221.1	151.89	241.1	151.34	149.00	-20	14,249	-0.14%	大買/大賣/
2021/10/25	29	138.43	13	139.69	140.50	16	13,356	0.12%
2021/10/22	24	126.48	33.1	124.96	128.00	-9.1	12,987	-0.07%
2021/10/21	27	126.20	17.3	126.74	122.50	9.7	12,962	0.07%
2021/10/20	45	126.06	39	124.67	124.00	6	12,892	0.05%
2021/10/19	67	125.19	29	125.17	122.00	38	12,971	0.29%
2021/10/18	71	120.85	26	122.12	119.50	45	12,996	0.35%
2021/10/15	42	121.29	18	119.56	123.00	24	13,226	0.18%
2021/10/14	52	117.11	52.1	120.45	118.50	-0.1	13,152	0.00%
2021/10/13	41	123.29	24	122.63	122.00	17	13,025	0.13%
2021/10/12	31	122.24	30.4	120.99	120.00	0.6	12,778	0.01%
2021/10/08	82.1	120.43	78.1	119.63	120.00	4	12,660	0.03%
2021/10/07	81	113.54	13.1	113.78	116.50	67.9	12,398	0.55%
2021/10/06	6.1	108.84	1	108.50	107.00	5.1	12,727	0.04%
2021/10/05	5	104.48	5	105.40	106.00	0	12,910	0.00%
2021/10/04	3	102.33	1	103.50	101.00	2	12,941	0.02%
2021/10/01	3	103.17	1	107.00	102.00	2	13,020	0.02%
2021/09/30	7	108.36	12	107.13	109.50	-5	13,179	-0.04%
2021/09/29	7	108.86	6	108.58	106.00	1	13,429	0.01%
2021/09/28	7	111.86	5	110.50	110.50	2	13,549	0.01%
2021/09/27	1.2	111.75	49	113.11	112.00	-47.8	13,709	-0.35%
2021/09/24	16	112.41	5	111.80	111.00	11	13,859	0.08%
2021/09/23	5	109.00	2	108.00	108.50	3	13,951	0.02%
2021/09/22	1	109.00	19	108.92	109.00	-18	14,260	-0.13%
2021/09/17	18	110.50	8	109.19	112.00	10	14,509	0.07%
2021/09/16	7	111.79	6	112.08	109.50	1	14,585	0.01%
2021/09/15	12	113.37	16	113.81	112.50	-4	14,619	-0.03%
2021/09/14	25	118.14	20	117.65	115.50	5	14,525	0.03%
2021/09/13	2	113.75	4	113.00	112.50	-2	14,174	-0.01%
2021/09/10	10	113.00	8.3	112.31	112.00	1.7	14,098	0.01%
2021/09/09	19	111.95	3	111.83	113.00	16	14,010	0.11%
2021/09/08	0.1	107.00	7	108.50	107.50	-6.9	13,904	-0.05%
2021/09/07	11.1	107.91	19	109.21	112.00	-7.9	13,856	-0.06%
2021/09/06	17.1	114.00	24	112.21	112.50	-6.9	13,734	-0.05%
2021/09/03	2.1	112.57	22	112.75	112.00	-19.9	13,593	-0.15%
2021/09/02	14	114.11	20	113.93	114.00	-6	13,504	-0.04%
2021/09/01	12	119.13	25	119.60	118.00	-13	13,317	-0.10%
2021/08/31	41	122.85	18.1	122.73	122.00	22.9	13,191	0.17%
2021/08/30	19	119.89	16	120.28	122.00	3	12,758	0.02%
2021/08/27	36	122.11	49	122.79	121.00	-13	12,572	-0.10%
2021/08/26	251	129.72	283.2	129.29	125.00	-32.2	12,189	-0.26%	大買/大賣/
2021/08/25	35.2	117.77	68	117.01	119.00	-32.8	11,297	-0.29%
2021/08/24	68	124.70	89.1	123.62	122.00	-21.1	10,933	-0.19%
2021/08/23	121.3	123.83	155	122.73	125.50	-33.7	10,497	-0.32%	大買/大賣/
2021/08/20	257	118.10	131.4	117.61	119.00	125.6	9,685	1.30%	大買/大賣/鉅額交易
2021/08/19	70.2	113.27	65	112.77	108.50	5.2	9,177	0.06%
2021/08/18	41.1	104.71	12	103.67	109.50	29.1	8,628	0.34%
2021/08/17	17	107.06	23.2	103.28	101.00	-6.2	8,435	-0.07%
2021/08/16	9.1	103.66	21	103.64	105.00	-11.9	8,195	-0.15%
2021/08/13	35	108.03	49	107.01	106.00	-14	8,024	-0.17%
2021/08/12	13	108.46	15	107.63	110.50	-2	7,854	-0.03%
2021/08/11	16.2	108.20	76	109.66	106.00	-59.8	7,645	-0.78%
2021/08/10	78	120.65	81	121.53	117.50	-3	7,389	-0.04%
2021/08/09	42	123.82	29.1	122.30	117.50	12.9	6,966	0.19%
2021/08/06	101.2	123.98	133.6	118.52	121.50	-32.4	6,723	-0.48%	大買/大賣/
2021/08/05	54	121.68	8.2	119.61	121.00	45.9	6,276	0.73%
2021/08/04	11	113.77	157.1	115.02	112.00	-146.1	6,025	-2.42%	大賣/鉅額交易
2021/08/03	23.1	116.61	29	115.88	115.00	-5.9	5,977	-0.10%
2021/08/02	43.1	114.25	26.6	113.08	118.00	16.5	5,880	0.28%
2021/07/30	25	112.24	9	111.67	107.50	16	5,758	0.28%
2021/07/29	112.1	109.07	3	109.33	113.00	109.1	5,699	1.91%	大買/鉅額交易
2021/07/28	153	109.83	41	108.41	107.50	112	5,626	1.99%	大買/鉅額交易
2021/07/27	9.4	114.40	13	113.66	110.50	-3.6	5,535	-0.06%
2021/07/26	9.1	121.49	2	120.25	119.50	7.1	5,446	0.13%
2021/07/23	13.1	121.77	16	125.50	117.50	-2.9	5,393	-0.05%
2021/07/22	30	131.18	59	130.72	128.00	-29	5,200	-0.56%
2021/07/21	236.1	131.66	249	131.02	131.50	-12.9	4,918	-0.26%	大買/大賣/
2021/07/20	20	124.28	43	122.19	120.50	-23	4,568	-0.50%
2021/07/19	71	125.19	43	120.88	124.00	28	4,463	0.63%
2021/07/16	31	123.94	122	121.66	122.00	-91	4,377	-2.08%	大賣/
2021/07/15	107	119.14	68.1	121.19	121.50	38.9	4,269	0.91%	大買/
2021/07/14	1	113.09	45	117.69	113.00	-44	4,147	-1.06%
2021/07/13	65.1	127.57	141	125.34	117.00	-75.9	4,066	-1.87%	大賣/
2021/07/12	519	122.35	417	122.44	122.50	102	3,624	2.81%	大買/大賣/鉅額交易
2021/07/09	16	111.66	42.1	109.89	111.50	-26.1	3,379	-0.77%
2021/07/08	20	112.68	622.1	115.25	111.50	-602.1	3,383	-17.79%	大賣/鉅額交易
2021/07/07	16	116.47	7	112.16	112.50	9	3,450	0.26%
2021/07/06	615	110.01	230	111.86	114.00	385	3,279	11.74%	大買/大賣/鉅額交易
2021/07/05	468	112.22	357	112.13	112.50	111	3,071	3.61%	大買/大賣/鉅額交易
2021/07/02	56.1	100.51	20	99.99	102.50	36.1	2,919	1.24%
2021/07/01	77	101.29	45	98.76	93.50	32	2,734	1.17%
2021/06/30	13	99.93	52	103.18	99.70	-39	2,545	-1.53%
2021/06/29	206.1	104.71	333	102.82	102.50	-127	2,432	-5.22%	大買/大賣/鉅額交易
2021/06/28	71.1	94.68	104	95.09	96.20	-32.9	2,133	-1.54%	大賣/
2021/06/25	128	90.08	2	92.90	92.90	126	1,856	6.79%	大買/鉅額交易
2021/06/24	26	83.95	17	84.06	84.50	9	1,734	0.52%
2021/06/22	1	77.00	0	0.00	77.00	1	1,630	0.06%
2021/06/18	0	0.00	7	78.44	78.00	-7	1,629	-0.43%
2021/06/17	30	78.31	1	78.60	79.20	29	1,628	1.78%
2021/06/16	126	79.48	1	81.50	78.10	125	1,635	7.64%	大買/鉅額交易
2021/06/15	1	80.50	0	0.00	80.50	1	1,619	0.06%
2021/06/11	6	77.55	0	0.00	77.60	6	1,603	0.37%
2021/06/08	0	0.00	4	78.30	78.40	-4	1,621	-0.25%
2021/06/07	4	77.90	0	0.00	77.60	4	1,634	0.24%
2021/06/04	1	77.50	0	0.00	78.40	1	1,639	0.06%
2021/06/03	0	0.00	1	77.80	78.20	-1	1,647	-0.06%
2021/06/02	1	78.60	0	0.00	79.00	1	1,652	0.06%
2021/06/01	1	76.00	0	0.00	78.00	1	1,632	0.06%
2021/05/28	1	73.30	6	72.70	73.00	-5	1,638	-0.31%
2021/05/27	0	0.00	1	72.00	72.20	-1	1,676	-0.06%
2021/05/26	0	0.00	4	71.32	72.00	-4	1,748	-0.23%
2021/05/25	1	72.00	0	0.00	70.60	1	1,764	0.06%
2021/05/24	0	0.00	4	68.88	70.00	-4	1,761	-0.23%
2021/05/21	0	0.00	3	66.60	66.70	-3	1,777	-0.17%
2021/05/20	0	0.00	2	65.90	65.40	-2	1,809	-0.11%
2021/05/19	0	0.00	7	64.94	66.10	-7	1,818	-0.38%
2021/05/18	0	0.00	3	63.53	64.10	-3	1,857	-0.16%
2021/05/17	0	0.00	12	60.29	58.30	-12	1,864	-0.64%
2021/05/14	1	65.50	161	64.30	63.40	-160	1,841	-8.69%	大賣/鉅額交易
2021/05/13	12	64.35	1	65.10	64.80	11	1,831	0.60%
2021/05/12	3	65.77	150	63.00	64.60	-147	1,831	-8.03%	大賣/鉅額交易
2021/05/11	0	0.00	100	72.43	70.00	-100	1,798	-5.56%
2021/05/10	4	76.90	1	77.00	76.80	3	1,778	0.17%
2021/05/07	0	0.00	1	75.50	77.10	-1	1,777	-0.06%
2021/05/06	0	0.00	100	74.98	73.90	-100	1,782	-5.61%
2021/05/04	12	82.68	0	0.00	76.40	12	1,751	0.69%
2021/05/03	0	0.00	22	86.05	82.00	-22	1,718	-1.28%
2021/04/29	21	85.47	2	86.30	86.90	19	1,687	1.13%
2021/04/28	24	83.04	1	85.00	85.00	23	1,649	1.39%
2021/04/27	11	82.37	14	83.13	82.20	-3	1,636	-0.18%
2021/04/26	12	82.58	2	82.20	81.90	10	1,634	0.61%
2021/04/23	0	0.00	1	80.60	81.00	-1	1,633	-0.06%
2021/04/22	4	82.18	7	83.59	80.80	-3	1,644	-0.18%
2021/04/21	5	81.60	1	81.30	81.30	4	1,621	0.25%
2021/04/20	1	82.40	1	82.40	82.40	0	1,615	0.00%
2021/04/19	0	0.00	2	83.90	81.50	-2	1,617	-0.12%
2021/04/16	5	85.20	8	85.81	84.40	-3	1,596	-0.19%
2021/04/15	3	85.17	3	84.47	84.60	0	1,604	0.00%
2021/04/14	3	85.60	102	85.22	86.00	-99	1,586	-6.24%	大賣/
2021/04/13	16	88.17	180	89.63	83.10	-164	1,505	-10.90%	大賣/鉅額交易
2021/04/12	169	88.90	1	88.90	88.90	168	1,329	12.63%	大買/鉅額交易
2021/04/09	27	80.67	28	80.90	80.90	-1	1,318	-0.08%
2021/04/08	0	0.00	2	74.70	73.60	-2	1,267	-0.16%
2021/04/06	1	74.10	10	73.90	73.90	-9	1,353	-0.67%
2021/04/01	0	0.00	1	73.80	73.90	-1	1,456	-0.07%
2021/03/31	5	75.30	5	75.98	76.60	0	1,521	0.00%
2021/03/30	40	73.50	0	0.00	73.00	40	1,501	2.66%
2021/03/29	60	73.22	0	0.00	72.10	60	1,488	4.03%
2021/03/26	2	71.20	1	71.80	71.40	1	1,489	0.07%
2021/03/25	62	70.55	0	0.00	70.80	62	1,509	4.11%
2021/03/19	60	70.75	0	0.00	70.80	60	1,558	3.85%
2021/03/18	41	71.86	0	0.00	72.40	41	1,548	2.65%
2021/03/15	1	73.30	0	0.00	73.20	1	1,548	0.06%
2021/03/12	3	74.37	1	74.70	73.50	2	1,547	0.13%
2021/03/11	24	71.97	1	73.00	73.60	23	1,531	1.50%
2021/03/08	0	0.00	1	72.00	70.30	-1	1,527	-0.07%
2021/03/04	1	72.00	1	72.80	71.40	0	1,519	0.00%
2021/03/02	3	73.80	8	71.59	70.10	-5	1,557	-0.32%
2021/02/26	1	74.20	3	69.20	73.50	-2	1,526	-0.13%
2021/02/24	0	0.00	1	71.50	69.50	-1	1,428	-0.07%
2021/02/23	0	0.00	65.5	71.14	70.80	-65.5	1,412	-4.63%
2021/02/22	51	69.81	0	0.00	71.00	51	1,385	3.68%
2021/02/18	100	66.99	2	65.20	68.00	98	1,331	7.36%
2021/02/17	27	64.35	22	63.35	64.50	5	1,283	0.39%
2021/02/03	200	62.78	6	62.85	62.20	194	1,255	15.45%	大買/鉅額交易
2021/02/02	0	0.00	7	61.67	61.00	-7	1,236	-0.57%
2021/02/01	3	58.30	0	0.00	59.00	3	1,220	0.25%
2021/01/29	4	59.60	0	0.00	59.70	4	1,211	0.33%
2021/01/28	1.2	60.80	4.3	60.00	60.90	-3.1	1,197	-0.26%
2021/01/25	0	0.00	1	62.80	63.20	-1	1,172	-0.09%
2021/01/21	1	61.30	1	62.70	61.30	0	1,158	0.00%
2021/01/20	1	61.80	0	0.00	61.70	1	1,151	0.09%
2021/01/18	0	0.00	3	64.10	65.30	-3	1,123	-0.27%
2021/01/15	1.1	66.99	0	0.00	66.90	1.1	1,111	0.10%
2021/01/14	0	0.00	5	68.20	69.40	-5	1,092	-0.46%
2021/01/13	0	0.00	9	67.49	67.20	-9	1,073	-0.84%
2021/01/11	3	68.80	1	68.80	68.60	2	1,047	0.19%
2021/01/08	3.3	69.80	2	69.05	68.00	1.3	1,032	0.12%
2021/01/06	2	68.70	0	0.00	67.00	2	975	0.21%
2021/01/05	0	0.00	5	71.60	69.90	-5	946	-0.53%
2021/01/04	3	71.90	1	72.20	71.50	2	927	0.22%
2020/12/31	1	70.70	0	0.00	70.00	1	896	0.11%
2020/12/30	14	73.02	14	72.61	71.50	0	872	0.00%
2020/12/29	2	70.50	1	69.70	69.80	1	811	0.12%
2020/12/28	11	74.08	7	74.33	73.50	4	763	0.52%
2020/12/25	0	0.00	4	68.80	68.90	-4	647	-0.62%
2020/12/22	27	60.99	1	61.60	59.30	26	520	4.99%
2020/12/21	0	0.00	4	64.00	62.40	-4	516	-0.78%
2020/12/17	1	61.70	0	0.00	61.50	1	496	0.20%
2020/12/16	5	62.34	10	61.65	62.50	-5	498	-1.00%
2020/12/15	2	62.05	3	61.20	61.30	-1	480	-0.21%
2020/12/09	2	60.30	0	0.00	59.70	2	451	0.44%
2020/12/07	10	61.22	1	61.00	61.00	9	445	2.02%
2020/12/04	1	61.50	9	59.69	62.00	-8	441	-1.81%
2020/12/03	0	0.00	1	60.80	59.20	-1	417	-0.24%
2020/12/02	1	58.90	1	59.20	59.80	0	420	0.00%
2020/11/26	2	59.00	1	62.80	61.90	1	563	0.18%
2020/11/25	4	58.80	9	58.86	57.10	-5	569	-0.88%
2020/11/23	2	56.20	3	56.10	56.10	-1	564	-0.18%
2020/11/06	1	53.50	0	0.00	53.60	1	577	0.17%
2020/10/27	1	54.50	0	0.00	54.50	1	588	0.17%
2020/10/22	1	54.30	0	0.00	54.30	1	593	0.17%
2020/10/19	1	56.60	1	56.20	56.60	0	628	0.00%
2020/10/16	1	56.00	0	0.00	56.00	1	632	0.16%
2020/10/15	6	56.45	0	0.00	56.30	6	634	0.95%
2020/10/12	1	56.40	0	0.00	56.00	1	670	0.15%
2020/10/08	6	57.40	0	0.00	57.40	6	669	0.90%
2020/10/06	0	0.00	12	58.70	58.10	-12	679	-1.77%
2020/09/29	2	57.05	0	0.00	57.20	2	775	0.26%
2020/09/25	3	56.40	1	56.60	56.10	2	861	0.23%
2020/09/24	9	57.97	0	0.00	57.70	9	858	1.05%
2020/09/22	0	0.00	1	61.00	61.10	-1	863	-0.12%
2020/09/21	2	62.70	3	63.10	62.80	-1	861	-0.12%
2020/09/18	1	61.80	0	0.00	61.60	1	843	0.12%
2020/09/17	0	0.00	10	60.56	60.70	-10	837	-1.19%
2020/09/15	10	62.00	2	62.15	61.00	8	839	0.95%
2020/09/08	2	60.90	0	0.00	60.20	2	823	0.24%
2020/09/07	1	62.90	1	63.80	61.70	0	825	0.00%
2020/09/04	1	61.70	0	0.00	61.60	1	823	0.12%
2020/09/03	4	63.33	16	64.06	63.50	-12	813	-1.47%
2020/09/02	15	63.56	0	0.00	63.60	15	831	1.80%
2020/09/01	6	67.42	8	66.39	66.00	-2	811	-0.25%
2020/08/31	8	63.60	7	64.86	65.00	1	690	0.14%
2020/08/28	2	60.30	2	59.70	59.10	0	689	0.00%
2020/08/25	1	57.20	0	0.00	57.00	1	704	0.14%
2020/08/21	0	0.00	2	55.20	55.20	-2	704	-0.28%
2020/08/20	1	55.10	0	0.00	54.60	1	703	0.14%
2020/08/13	1	57.50	0	0.00	57.20	1	696	0.14%
2020/08/11	2	57.55	0	0.00	57.70	2	702	0.28%
2020/07/28	2	58.15	0	0.00	57.50	2	762	0.26%
2020/07/24	0	0.00	1	63.00	61.50	-1	832	-0.12%
2020/07/23	2	62.90	1	63.90	63.90	1	845	0.12%
2020/07/21	0	0.00	2	61.60	60.80	-2	828	-0.24%
2020/07/17	8	63.04	6	64.10	61.00	2	835	0.24%
2020/07/13	1	61.80	0	0.00	61.20	1	849	0.12%
2020/07/09	1	66.20	20	65.27	61.80	-19	861	-2.21%
2020/07/08	1	66.00	2	64.60	64.60	-1	842	-0.12%
2020/07/07	21	65.04	1	65.60	65.60	20	784	2.55%
2020/07/06	1	59.80	0	0.00	59.70	1	710	0.14%
2020/06/29	1	58.00	0	0.00	58.20	1	694	0.14%
2020/06/15	1	58.00	0	0.00	58.10	1	710	0.14%
2020/06/09	3	65.30	3	63.67	63.50	0	727	0.00%
2020/06/04	1	66.50	12	67.50	65.00	-11	707	-1.55%
2020/06/03	12	63.40	0	0.00	64.10	12	663	1.81%
2020/05/27	0	0.00	5	56.90	57.40	-5	630	-0.79%
2020/05/26	0	0.00	3	56.40	56.20	-3	631	-0.48%
2020/05/21	5	58.00	0	0.00	58.10	5	626	0.80%
2020/05/07	15	63.48	0	0.00	62.60	15	582	2.58%
2020/05/06	3	63.50	0	0.00	62.40	3	579	0.52%
2020/04/30	0	0.00	1	63.80	63.90	-1	565	-0.18%
2020/04/29	1	65.70	1	64.20	63.00	0	553	0.00%
2020/04/28	1	57.60	0	0.00	60.00	1	496	0.20%
2020/04/21	0	0.00	6	56.05	54.00	-6	463	-1.29%
2020/04/20	6	57.25	0	0.00	57.90	6	452	1.32%
2020/04/09	0	0.00	2	45.83	45.25	-2	383	-0.52%
2020/03/20	0	0.00	5	30.65	33.90	-5	395	-1.26%
2020/03/19	0	0.00	2	32.70	32.70	-2	391	-0.51%
2020/03/17	39	38.85	0	0.00	37.70	39	375	10.40%
2020/03/16	0	0.00	2	45.45	41.80	-2	360	-0.56%
2020/03/13	0	0.00	2	44.18	45.25	-2	350	-0.57%
2020/03/12	0	0.00	4	52.10	48.85	-4	335	-1.19%
2020/03/11	2	54.20	0	0.00	54.20	2	315	0.63%
2020/03/10	2	54.60	2	56.00	56.00	0	311	0.00%
2020/03/09	5	58.38	0	0.00	57.50	5	300	1.67%
2020/02/24	1	67.00	0	0.00	67.60	1	290	0.34%
2020/02/20	0	0.00	1	68.00	67.90	-1	296	-0.34%
2020/02/19	0	0.00	2	68.50	68.70	-2	294	-0.68%
2020/02/13	0	0.00	1	67.20	67.30	-1	302	-0.33%
2020/02/12	1	68.00	0	0.00	68.20	1	306	0.33%
2020/02/03	0	0.00	4	63.00	62.50	-4	298	-1.34%
2020/01/31	0	0.00	2	69.00	68.00	-2	288	-0.69%
2020/01/17	8.7	75.41	1	75.50	75.40	7.7	279	2.74%
2020/01/15	0	0.00	2	76.40	75.80	-2	305	-0.65%
2020/01/09	0	0.00	2	75.30	74.70	-2	299	-0.67%
2020/01/06	1	77.00	0	0.00	77.00	1	298	0.34%
2020/01/02	0	0.00	15	76.71	77.10	-15	293	-5.11%
2019/12/30	3	78.47	0	0.00	78.40	3	292	1.02%
2019/12/27	0	0.00	2	79.00	78.40	-2	291	-0.69%
2019/12/26	1	78.60	0	0.00	78.00	1	298	0.34%
2019/12/25	5	78.58	2	79.50	79.00	3	296	1.01%
2019/12/24	15	75.60	0	0.00	75.60	15	263	5.70%
2019/12/20	2	75.00	0	0.00	74.90	2	268	0.74%
2019/12/18	0	0.00	2	74.50	74.90	-2	276	-0.72%
2019/12/17	2	74.40	0	0.00	74.40	2	285	0.70%
2019/12/12	0	0.00	2	74.10	73.90	-2	314	-0.64%
2019/12/11	1	72.40	1	72.60	73.40	0	325	0.00%
2019/12/10	1	72.20	2	72.30	72.30	-1	330	-0.30%
2019/12/05	1	72.80	0	0.00	72.90	1	354	0.28%
2019/12/04	0	0.00	1	72.70	72.70	-1	361	-0.28%
2019/11/22	0	0.00	2	73.20	73.20	-2	392	-0.51%
2019/11/20	0	0.00	200	74.31	74.00	-200	398	-50.13%	大賣/鉅額交易
2019/11/15	0	0.00	16	76.51	76.30	-16	406	-3.94%
2019/11/14	1	77.00	7	77.16	77.10	-6	407	-1.47%
2019/11/13	3	77.47	43	77.07	77.50	-40	417	-9.59%
2019/11/12	5	76.10	0	0.00	76.60	5	417	1.20%
2019/11/08	0	0.00	10	79.00	78.20	-10	413	-2.42%
2019/11/07	0	0.00	16	79.99	79.10	-16	415	-3.85%
2019/11/06	9	80.79	12	80.48	80.00	-3	416	-0.72%
2019/11/05	1	80.30	2	80.55	80.70	-1	418	-0.24%
2019/11/04	0	0.00	10	80.00	79.70	-10	420	-2.38%
2019/10/31	20	80.85	2	81.70	80.50	18	434	4.14%
2019/10/25	2	82.70	1	82.20	82.00	1	453	0.22%
2019/10/24	10	83.48	20	83.90	82.80	-10	458	-2.18%
2019/10/23	6	80.00	1	80.40	80.00	5	439	1.14%
2019/10/22	0	0.00	5	80.80	80.40	-5	453	-1.10%
2019/10/15	30	78.97	3	78.90	78.80	27	481	5.60%
2019/10/14	0	0.00	30	79.83	78.90	-30	488	-6.14%
2019/10/09	0	0.00	33	79.39	79.20	-33	489	-6.75%
2019/10/07	30	80.56	0	0.00	80.30	30	492	6.09%
2019/10/03	1	81.70	0	0.00	81.50	1	494	0.20%
2019/10/02	0	0.00	10	82.13	82.30	-10	502	-1.99%
2019/10/01	0	0.00	2	79.60	81.10	-2	506	-0.39%
2019/09/27	0	0.00	1	79.40	79.40	-1	514	-0.19%
2019/09/25	50	80.08	1	80.00	80.00	49	575	8.51%
2019/09/24	5	81.40	10	81.77	81.30	-5	582	-0.86%
2019/09/20	0	0.00	17	84.99	83.80	-17	583	-2.91%
2019/09/19	49	84.09	0	0.00	84.50	49	574	8.54%
2019/09/18	35	81.39	0	0.00	81.80	35	562	6.22%
2019/09/17	0	0.00	2	84.10	83.50	-2	554	-0.36%
2019/09/16	71	84.08	4	83.95	84.10	67	567	11.81%
2019/09/12	5	83.08	8	83.53	82.80	-3	555	-0.54%
2019/09/11	7	83.30	10	83.20	83.00	-3	553	-0.54%
2019/09/10	63	81.32	0	0.00	82.20	63	557	11.30%
2019/09/09	4	82.23	3	82.33	82.60	1	552	0.18%
2019/09/06	55	80.93	0	0.00	81.40	55	542	10.13%
2019/09/05	25	80.12	1	80.40	80.70	24	542	4.43%
2019/09/04	1	80.00	2	80.00	80.50	-1	562	-0.18%
2019/09/03	0	0.00	5	80.06	79.80	-5	564	-0.89%
2019/09/02	0	0.00	6	79.10	79.40	-6	560	-1.07%
2019/08/30	11	78.71	10	79.40	78.60	1	557	0.18%
2019/08/29	1.2	78.47	0	0.00	78.10	1.2	553	0.21%
2019/08/27	0	0.00	8	77.81	78.30	-8	545	-1.47%
2019/08/26	0	0.00	4	76.60	76.60	-4	540	-0.74%
2019/08/23	5	77.60	0	0.00	77.70	5	539	0.93%
2019/08/22	5	76.90	5	77.20	76.70	0	536	0.00%
2019/08/21	3	77.07	3	76.90	77.10	0	534	0.00%
2019/08/20	1	76.40	1	75.70	75.90	0	537	0.00%
2019/08/16	0.1	74.90	8	73.26	74.50	-7.9	545	-1.44%
2019/08/15	6	71.93	0	0.00	72.30	6	536	1.12%
2019/08/13	0	0.00	3	72.37	71.70	-3	542	-0.55%
2019/08/08	4	72.50	0	0.00	72.50	4	547	0.73%
2019/08/02	0	0.00	2	74.40	73.50	-2	592	-0.34%
2019/07/31	3	77.20	1	76.30	77.00	2	665	0.30%
2019/07/30	8	75.56	1	76.30	75.50	7	658	1.06%
2019/07/29	0	0.00	6	74.82	74.90	-6	660	-0.91%
2019/07/26	3	76.03	12	76.04	75.60	-9	664	-1.36%
2019/07/25	3	77.50	6	77.37	77.50	-3	659	-0.45%
2019/07/24	1	79.90	15	78.65	78.30	-14	656	-2.13%
2019/07/23	8	78.28	0	0.00	79.00	8	651	1.23%
2019/07/22	5	78.30	6	77.77	77.20	-1	650	-0.15%
2019/07/19	10	77.58	5	77.76	78.00	5	651	0.77%
2019/07/18	0	0.00	13	77.49	77.00	-13	654	-1.99%
2019/07/17	0	0.00	27	81.02	79.50	-27	658	-4.10%
2019/07/16	35	80.53	0	0.00	80.60	35	651	5.37%
2019/07/15	0	0.00	3	80.53	80.00	-3	647	-0.46%
2019/07/12	1	80.10	0	0.00	80.50	1	666	0.15%
2019/07/10	13	79.64	0	0.00	79.80	13	686	1.89%
2019/07/08	0	0.00	27	81.67	81.30	-27	715	-3.77%
2019/07/05	26	84.21	0	0.00	84.20	26	719	3.61%
2019/07/04	5	85.00	4	85.03	84.10	1	738	0.14%
2019/07/03	1	84.60	22	85.52	83.10	-21	735	-2.86%
2019/07/02	26	82.93	7	82.93	82.20	19	707	2.68%
2019/07/01	6	79.20	0	0.00	80.00	6	694	0.86%
2019/06/25	0	0.00	3	76.53	75.80	-3	717	-0.42%
2019/06/12	4	76.80	0	0.00	75.10	4	801	0.50%
2019/06/11	1	71.60	2	72.45	72.60	-1	789	-0.13%
2019/06/10	1	71.70	2	71.50	71.50	-1	789	-0.13%
2019/06/03	1	70.10	1	71.40	72.30	0	843	0.00%
2019/05/28	0	0.00	1	71.70	71.70	-1	886	-0.11%
2019/05/27	1	71.50	1	72.00	71.50	0	906	0.00%
2019/05/24	6	70.90	1	71.30	70.20	5	918	0.54%
2019/05/23	3	71.00	3	70.03	70.10	0	929	0.00%
2019/05/22	3	72.30	1	73.30	72.10	2	950	0.21%
2019/05/21	3	71.70	0	0.00	72.90	3	1,016	0.30%
2019/05/17	0	0.00	8	74.06	72.90	-8	1,080	-0.74%
2019/05/16	1	75.00	1	74.80	74.60	0	1,133	0.00%
2019/05/15	0	0.00	6	74.83	75.60	-6	1,296	-0.46%
2019/05/14	19	70.54	1	70.80	73.40	18	1,299	1.39%
2019/05/13	1	73.50	12	73.14	72.00	-11	1,298	-0.85%
2019/05/10	20	75.07	2	75.15	74.70	18	1,306	1.38%
2019/05/09	6	75.38	20	76.19	74.30	-14	1,301	-1.08%
2019/05/08	6	81.63	0	0.00	82.10	6	1,241	0.48%
2019/05/07	16	84.79	3	84.77	84.00	13	1,249	1.04%
2019/05/06	1	86.00	17	85.33	85.00	-16	1,247	-1.28%
2019/05/03	2	88.10	5	88.28	87.80	-3	1,243	-0.24%
2019/05/02	10	87.19	1	87.50	87.40	9	1,244	0.72%
2019/04/30	10	85.50	0	0.00	86.20	10	1,245	0.80%
2019/04/29	5	85.60	0	0.00	85.20	5	1,258	0.40%
2019/04/26	4	87.48	1	86.70	87.20	3	1,260	0.24%
2019/04/25	0	0.00	5	87.78	87.60	-5	1,282	-0.39%
2019/04/24	5	88.46	1	88.10	88.20	4	1,370	0.29%
2019/04/23	1	87.90	3	87.67	87.90	-2	1,388	-0.14%
2019/04/22	1	88.80	1	89.60	89.00	0	1,392	0.00%
2019/04/19	0	0.00	1	89.30	89.60	-1	1,410	-0.07%
2019/04/18	4	90.43	31	90.19	88.40	-27	1,434	-1.88%
2019/04/17	4	88.68	233	88.77	89.90	-229	1,477	-15.50%	大賣/鉅額交易
2019/04/16	3	89.23	74	88.48	88.10	-71	1,480	-4.80%
2019/04/15	2	89.80	85	89.37	88.80	-83	1,474	-5.63%
2019/04/12	0	0.00	4	89.80	89.40	-4	1,481	-0.27%
2019/04/11	4	92.10	7	92.49	91.10	-3	1,476	-0.20%
2019/04/10	12	94.11	4	93.40	92.70	8	1,471	0.54%
2019/04/09	1	92.40	4	92.35	92.40	-3	1,445	-0.21%
2019/04/08	11	93.29	10	92.55	92.90	1	1,453	0.07%
2019/04/03	2	91.60	1	92.00	92.30	1	1,456	0.07%
2019/04/02	7	91.63	0	0.00	91.70	7	1,472	0.48%
2019/04/01	3	91.40	60	91.62	91.00	-57	1,502	-3.79%
2019/03/29	6	91.47	12	90.97	90.70	-6	1,500	-0.40%
2019/03/28	105	90.49	12	90.23	90.00	93	1,514	6.14%	大買/
2019/03/27	4	92.13	2	91.85	91.80	2	1,512	0.13%
2019/03/26	0	0.00	2	92.05	91.70	-2	1,519	-0.13%
2019/03/25	51	91.74	0	0.00	92.00	51	1,539	3.31%
2019/03/22	10	95.80	6	94.97	94.70	4	1,605	0.25%
2019/03/21	4	95.83	5	95.76	95.60	-1	1,608	-0.06%
2019/03/20	1	95.60	4	94.70	94.70	-3	1,613	-0.19%
2019/03/19	10	96.42	10	95.82	94.80	0	1,635	0.00%
2019/03/18	7	94.86	5	94.96	94.80	2	1,613	0.12%
2019/03/15	1	98.20	11	97.97	97.50	-10	1,592	-0.63%
2019/03/14	11	97.76	1	97.90	97.10	10	1,582	0.63%
2019/03/13	0	0.00	2	96.70	96.50	-2	1,591	-0.13%
2019/03/12	1	97.80	5	98.10	96.90	-4	1,604	-0.25%
2019/03/11	6	97.58	1	97.80	97.30	5	1,622	0.31%
2019/03/08	6	96.28	5	96.86	95.70	1	1,659	0.06%
2019/03/07	3	99.83	3	98.83	98.10	0	1,646	0.00%
2019/03/06	1	100.00	0	0.00	99.90	1	1,669	0.06%
2019/03/05	0	0.00	8	99.79	99.30	-8	1,677	-0.48%
2019/03/04	5	101.40	20	100.50	100.50	-15	1,698	-0.88%
2019/02/27	4	100.63	2	99.35	100.00	2	1,702	0.12%
2019/02/26	2	101.00	1	98.50	98.50	1	1,713	0.06%
2019/02/25	24	99.42	2	100.50	99.10	22	1,708	1.29%
2019/02/22	0	0.00	44.1	100.45	100.00	-44.1	1,705	-2.58%
2019/02/21	5	101.90	0	0.00	101.00	5	1,773	0.28%
2019/02/20	33	102.86	16	106.25	102.00	17	1,808	0.94%
2019/02/19	22	104.20	4	103.00	105.00	18	1,750	1.03%
2019/02/18	2	104.25	7	102.79	103.50	-5	1,734	-0.29%
2019/02/15	7	102.86	91	103.19	103.00	-84	1,711	-4.91%
2019/02/14	95	101.29	112	104.26	104.50	-17	1,682	-1.01%	大賣/
2019/02/13	2	95.10	5	95.74	95.10	-3	1,523	-0.20%
2019/02/12	71	96.00	24	96.22	95.90	47	1,523	3.09%
2019/02/11	20	95.77	0	0.00	96.50	20	1,537	1.30%
2019/01/29	0	0.00	21	93.70	93.80	-21	1,571	-1.34%
2019/01/28	23	93.93	4	93.23	93.80	19	1,574	1.21%
2019/01/25	45	92.65	2	92.40	92.60	43	1,635	2.63%
2019/01/24	2	91.75	1	91.90	92.00	1	1,678	0.06%
2019/01/23	10	92.74	0	0.00	91.70	10	1,771	0.56%
2019/01/22	4	91.85	1	91.80	91.50	3	1,787	0.17%
2019/01/21	36	92.06	11	91.97	92.40	25	1,830	1.37%
2019/01/18	15	92.87	0	0.00	93.70	15	1,869	0.80%
2019/01/17	0	0.00	99	92.82	92.40	-99	1,927	-5.14%
2019/01/16	89	96.58	25	95.16	94.10	64	1,953	3.28%
2019/01/15	37	94.01	14.1	92.77	93.50	22.9	1,865	1.23%
2019/01/14	11	92.85	2	93.25	92.20	9	1,851	0.49%
2019/01/11	6	92.68	3	92.67	92.00	3	1,848	0.16%
2019/01/10	0	0.00	30	92.37	93.20	-30	1,832	-1.64%
2019/01/09	66	90.24	8	90.69	92.90	58	1,817	3.19%
2019/01/08	73	87.13	10	87.85	86.40	63	1,763	3.57%
2019/01/07	41	86.49	0	0.00	86.20	41	1,766	2.32%
2019/01/04	111	84.48	18	84.81	84.50	93	1,775	5.24%	大買/
2019/01/03	107	88.50	32	89.27	87.60	75	1,791	4.19%	大買/
2019/01/02	1	92.50	13	90.99	91.20	-12	1,789	-0.67%
2018/12/28	4	91.13	6	91.23	91.50	-2	1,796	-0.11%
2018/12/27	8	92.29	4	91.55	90.60	4	1,812	0.22%
2018/12/26	0	0.00	40	91.94	89.60	-40	1,801	-2.22%
2018/12/25	20	92.21	34	89.29	92.10	-14	1,794	-0.78%
2018/12/24	48	91.24	0	0.00	91.30	48	1,805	2.66%
2018/12/22	2	88.95	19	88.41	88.00	-17	1,788	-0.95%
2018/12/21	57	88.80	18	85.56	89.60	39	1,818	2.14%
2018/12/20	48	89.15	29	87.14	87.90	19	1,835	1.04%
2018/12/19	6	88.83	15	88.47	88.50	-9	1,835	-0.49%
2018/12/18	5	91.96	92	91.41	89.50	-87	1,885	-4.61%
2018/12/17	56	95.14	10	94.02	92.20	46	1,868	2.46%
2018/12/14	3	91.40	20	91.07	90.60	-17	1,798	-0.95%
2018/12/13	9	90.60	3	89.73	90.50	6	1,793	0.33%
2018/12/12	36	89.45	0.4	89.50	89.60	35.6	1,792	1.99%
2018/12/11	8	85.95	1	85.70	86.10	7	1,778	0.39%
2018/12/10	0	0.00	14	86.14	85.30	-14	1,805	-0.78%
2018/12/07	11	88.70	1	88.60	88.60	10	1,810	0.55%
2018/12/06	15	90.74	22	87.74	87.00	-7	1,817	-0.39%
2018/12/05	1	92.30	18	91.72	90.90	-17	1,817	-0.94%
2018/12/04	29	95.72	57	94.62	94.00	-28	1,855	-1.51%
2018/12/03	49	95.49	14	94.80	95.70	35	1,848	1.89%
2018/11/30	6	91.83	32	91.71	91.80	-26	1,816	-1.43%
2018/11/29	42	93.37	7	92.23	91.30	35	1,835	1.91%
2018/11/28	19	91.48	52	91.03	91.10	-33	1,814	-1.82%
2018/11/27	29	91.66	22	90.71	92.20	7	1,829	0.38%
2018/11/26	8	90.58	11	88.89	90.20	-3	1,809	-0.17%
2018/11/23	42	90.02	2	89.05	88.60	40	1,799	2.22%
2018/11/22	30	89.15	5	89.12	88.60	25	1,786	1.40%
2018/11/21	4	90.05	15	89.55	89.80	-11	1,788	-0.62%
2018/11/20	47	92.21	87	91.90	90.10	-40	1,795	-2.23%
2018/11/19	42	88.75	3	90.00	90.00	39	1,799	2.17%
2018/11/16	0	0.00	3	84.07	83.80	-3	1,761	-0.17%
2018/11/15	4	84.20	0	0.00	84.40	4	1,757	0.23%
2018/11/14	12	87.69	5	87.06	85.00	7	1,745	0.40%
2018/11/13	64	85.86	20	85.90	85.80	44	1,734	2.54%
2018/11/09	0	0.00	1	89.80	89.80	-1	1,720	-0.06%
2018/11/08	1	94.30	18	94.94	91.00	-17	1,728	-0.98%
2018/11/07	37	93.31	16	92.54	93.80	21	1,714	1.23%
2018/11/06	27	94.06	57	92.26	90.50	-30	1,722	-1.74%
2018/11/05	12	96.28	27	96.10	95.00	-15	1,694	-0.89%
2018/11/02	56	97.84	22	96.87	95.60	34	1,687	2.01%
2018/11/01	34	95.65	92	94.27	95.00	-58	1,658	-3.50%
2018/10/31	60	92.49	17	93.02	95.80	43	1,621	2.65%
2018/10/30	19	88.86	105	88.67	89.40	-86	1,533	-5.61%	大賣/
2018/10/29	79	89.66	23	89.00	89.50	56	1,544	3.63%
2018/10/26	34	88.19	50	88.24	87.00	-16	1,537	-1.04%
2018/10/25	90	86.87	61	84.49	86.20	29	1,504	1.93%
2018/10/24	59	85.44	11	85.31	85.40	48	1,453	3.30%
2018/10/23	3	84.33	1	84.00	82.50	2	1,419	0.14%
2018/10/22	3	85.20	0	0.00	84.10	3	1,424	0.21%
2018/10/19	0	0.00	10	80.58	84.50	-10	1,424	-0.70%
2018/10/18	11	82.40	0	0.00	82.50	11	1,424	0.77%
2018/10/17	4	83.90	9	83.80	82.80	-5	1,455	-0.34%
2018/10/16	1	83.00	38	83.64	82.50	-37	1,493	-2.48%
2018/10/15	118	82.26	20	80.19	81.90	98	1,547	6.33%	大買/
2018/10/12	13	78.35	7	77.81	79.10	6	1,568	0.38%
2018/10/11	6	77.25	0	0.00	76.60	6	1,578	0.38%
2018/10/09	0	0.00	17	86.55	85.00	-17	1,593	-1.07%
2018/10/08	31	86.84	15	85.05	85.60	16	1,599	1.00%
2018/10/05	1	84.90	10	85.54	84.50	-9	1,616	-0.56%
2018/10/04	1	88.30	2	88.10	88.70	-1	1,616	-0.06%
2018/10/03	6	89.35	32	89.84	87.90	-26	1,632	-1.59%
2018/10/02	32	92.47	55	91.49	90.20	-23	1,632	-1.41%
2018/10/01	43	87.65	0	0.00	89.50	43	1,613	2.66%
2018/09/28	5	86.70	160	86.32	86.50	-155	1,621	-9.56%	大賣/鉅額交易
2018/09/27	106	91.71	6	91.55	89.50	100	1,609	6.21%	大買/
2018/09/26	11	87.99	84	88.78	88.50	-73	1,634	-4.47%
2018/09/25	82	89.10	0	0.00	89.70	82	1,718	4.77%
2018/09/21	0	0.00	27	84.73	85.30	-27	1,704	-1.58%
2018/09/20	3	85.50	5	85.44	84.30	-2	1,719	-0.12%
2018/09/19	8	87.16	4	86.60	85.80	4	1,723	0.23%
2018/09/18	4	86.70	7	86.34	85.50	-3	1,736	-0.17%
2018/09/17	3	88.47	23	87.80	88.30	-20	1,750	-1.14%
2018/09/14	31	83.95	16	82.79	87.20	15	1,747	0.86%
2018/09/13	19	81.59	4	81.03	80.70	15	1,730	0.87%
2018/09/12	2	79.70	10	78.27	79.20	-8	1,731	-0.46%
2018/09/11	13	80.32	0	0.00	79.60	13	1,775	0.73%
2018/09/10	1	80.50	7	81.41	78.50	-6	1,791	-0.33%
2018/09/07	2	89.55	0	0.00	87.20	2	1,808	0.11%
2018/09/06	0	0.00	20	89.36	91.00	-20	1,824	-1.10%
2018/09/05	19	91.37	6	89.40	90.40	13	1,967	0.66%
2018/09/04	17	89.71	0	0.00	88.60	17	2,196	0.77%
2018/09/03	1	90.00	15	91.47	88.20	-14	2,224	-0.63%
2018/08/31	2	94.80	11	95.05	94.30	-9	2,239	-0.40%
2018/08/30	16	95.47	9	95.36	93.80	7	2,355	0.30%
2018/08/29	6	94.02	1	94.50	93.80	5	2,365	0.21%
2018/08/28	5	94.62	4	95.20	94.30	1	2,419	0.04%
2018/08/27	5	95.56	4	94.78	96.00	1	2,439	0.04%
2018/08/24	6	95.15	9	94.09	94.70	-3	2,431	-0.12%
2018/08/23	1	101.50	8	100.33	99.70	-7	2,420	-0.29%
2018/08/22	1	103.00	1	102.00	102.50	0	2,534	0.00%
2018/08/20	1	100.50	0	0.00	102.00	1	2,568	0.04%
2018/08/17	2	104.00	1	101.50	101.50	1	2,600	0.04%
2018/08/16	2	101.75	1	102.00	102.00	1	2,658	0.04%
2018/08/15	0	0.00	16	101.34	102.50	-16	2,676	-0.60%
2018/08/14	21	102.88	3	102.33	104.00	18	2,732	0.66%
2018/08/13	5	100.10	12	100.08	100.50	-7	2,780	-0.25%
2018/08/10	16	107.75	0	0.00	106.00	16	2,763	0.58%
2018/08/09	1	109.00	10	108.70	108.50	-9	2,771	-0.32%
2018/08/08	15	113.53	5	112.10	110.00	10	2,781	0.36%
2018/08/06	1	109.50	8	108.81	109.50	-7	2,793	-0.25%
2018/08/03	9	112.61	11	111.86	110.50	-2	2,821	-0.07%
2018/08/02	14	111.89	7	111.00	109.00	7	2,837	0.25%
2018/08/01	4	108.88	8	108.06	108.00	-4	2,874	-0.14%
2018/07/31	7	106.07	1	106.50	107.00	6	2,959	0.20%
2018/07/26	1	108.00	0.3	108.00	107.50	0.7	3,048	0.02%
2018/07/25	0	0.00	16	106.31	107.50	-16	3,078	-0.52%
2018/07/24	15	106.63	25	106.10	107.50	-10	3,111	-0.32%
2018/07/23	5	105.30	14	105.50	104.00	-9	3,182	-0.28%
2018/07/20	7	108.07	7	107.50	109.50	0	3,193	0.00%
2018/07/19	4	115.38	15	112.80	108.50	-11	3,176	-0.35%
2018/07/18	18	115.25	7	113.93	114.00	11	3,244	0.34%
2018/07/17	2	114.00	18	114.58	113.50	-16	3,281	-0.49%
2018/07/16	1	120.50	32	119.81	117.50	-31	3,259	-0.95%
2018/07/13	32	122.66	16	121.50	120.50	16	3,268	0.49%
2018/07/12	20	120.08	13	117.85	120.00	7	3,269	0.21%
2018/07/11	14	118.75	5	116.30	119.00	9	3,316	0.27%
2018/07/10	6	118.83	5	118.30	118.50	1	3,403	0.03%
2018/07/09	9	117.22	1	116.00	117.00	8	3,424	0.23%
2018/07/06	5	117.90	7	118.00	117.00	-2	3,444	-0.06%
2018/07/05	12	121.38	12	119.50	117.00	0	3,484	0.00%
2018/07/04	4	123.50	107	124.91	120.50	-103	3,534	-2.91%	大賣/鉅額交易
2018/07/03	105	133.61	60	131.97	130.50	45	3,608	1.25%	大買/
2018/07/02	35	127.46	30	125.58	128.50	5	3,570	0.14%
2018/06/29	37	126.61	30	124.83	127.00	7	3,562	0.20%
2018/06/28	14.1	123.64	14	122.71	124.00	0.1	3,578	0.00%
2018/06/27	14	126.11	23	124.87	122.50	-9	3,615	-0.25%
2018/06/26	19	123.03	8	119.94	125.50	11	3,670	0.30%
2018/06/25	8	122.25	3	122.00	122.00	5	3,681	0.14%
2018/06/22	1	121.00	12	119.75	121.50	-11	3,715	-0.30%
2018/06/21	4	123.13	21	123.40	122.50	-17	3,757	-0.45%
2018/06/20	9	125.61	13	125.23	122.50	-4	3,818	-0.10%
2018/06/19	4	132.00	68	132.06	129.00	-64	3,823	-1.67%
2018/06/15	75	135.12	24	133.17	132.00	51	3,884	1.31%
2018/06/14	17	131.35	20.1	130.42	131.50	-3.1	3,851	-0.08%
2018/06/13	35	135.84	85	136.09	130.50	-50	3,903	-1.28%
2018/06/12	111	135.00	47	133.40	138.00	64	3,818	1.68%	大買/
2018/06/11	25	127.54	17	126.35	125.50	8	3,645	0.22%
2018/06/08	18	127.03	96	125.39	125.50	-78	3,762	-2.07%
2018/06/07	100	129.45	19	127.84	126.50	81	3,815	2.12%
2018/06/06	11	122.86	27	121.57	122.00	-16	3,887	-0.41%
2018/06/05	25	126.08	33	125.35	121.50	-8	4,368	-0.18%
2018/06/04	34	122.35	20	121.23	123.00	14	4,390	0.32%
2018/06/01	18	122.14	6	120.58	120.50	12	4,457	0.27%
2018/05/31	6	124.00	91	123.09	119.50	-85	4,568	-1.86%
2018/05/30	107	122.70	14	120.18	122.00	93	4,671	1.99%	大買/
2018/05/29	5	119.40	29	118.48	117.00	-24	4,642	-0.52%
2018/05/28	30	119.40	1	119.50	119.50	29	4,844	0.60%
2018/05/25	0	0.00	19	117.74	116.50	-19	4,953	-0.38%
2018/05/24	16	120.59	2	121.00	119.50	14	5,083	0.28%
2018/05/23	0	0.00	37	126.57	124.00	-37	5,402	-0.68%
2018/05/22	38	128.47	85	125.72	127.50	-47	5,645	-0.83%
2018/05/21	90	123.18	16	118.34	126.00	74	5,668	1.31%
2018/05/18	12	118.46	11	119.00	118.00	1	5,658	0.02%
2018/05/17	5	122.00	39	121.91	119.50	-34	5,747	-0.59%
2018/05/16	42	125.38	7	123.50	121.50	35	5,895	0.59%
2018/05/15	10	124.90	52	123.74	124.00	-42	6,032	-0.70%
2018/05/14	61	125.48	20	122.38	125.50	41	6,164	0.67%
2018/05/11	23	124.80	30	124.58	123.00	-7	6,307	-0.11%
2018/05/10	31	124.90	18	123.47	125.00	13	6,406	0.20%
2018/05/09	12	124.50	126	125.10	121.00	-114	6,491	-1.76%	大賣/鉅額交易
2018/05/08	148	123.35	50	119.20	123.00	98	6,653	1.47%	大買/
2018/05/07	33	118.80	31	117.10	118.50	2	6,650	0.03%
2018/05/04	69	116.09	18	111.31	117.50	51	6,757	0.75%
2018/05/03	49	114.24	51	114.32	114.50	-2	6,756	-0.03%
2018/05/02	3	116.50	22	115.77	115.50	-19	6,758	-0.28%
2018/04/30	9.1	119.91	59	118.99	121.50	-49.9	6,817	-0.73%
2018/04/27	64	115.74	34	114.40	120.00	30	6,824	0.44%
2018/04/26	21	119.79	10	115.55	112.00	11	6,738	0.16%
2018/04/25	2	117.50	8	115.94	118.00	-6	6,695	-0.09%
2018/04/24	46	114.86	67	116.45	117.50	-21	6,687	-0.31%
2018/04/23	3	127.00	37	129.09	124.00	-34	6,636	-0.51%
2018/04/20	25	133.54	26	131.92	131.50	-1	6,590	-0.02%
2018/04/19	30	134.45	14	133.46	132.50	16	6,577	0.24%
2018/04/18	16	132.69	4	131.25	131.00	12	6,588	0.18%
2018/04/17	1	132.50	58	134.34	130.00	-57	6,611	-0.86%
2018/04/16	70	142.14	11	140.86	137.00	59	6,564	0.90%
2018/04/13	2	138.25	35	136.73	137.00	-33	6,500	-0.51%
2018/04/12	36	136.99	21	135.83	138.50	15	6,501	0.23%
2018/04/11	30	138.80	38	137.82	135.50	-8	6,490	-0.12%
2018/04/10	17	138.94	114	138.40	137.00	-97	6,462	-1.50%	大賣/
2018/04/09	163	139.54	79	138.27	142.00	84	6,460	1.30%	大買/
2018/04/03	31	131.61	49	129.21	133.00	-18	6,346	-0.28%
2018/04/02	39	128.12	34	125.06	130.00	5	6,314	0.08%
2018/03/31	21	128.48	5	129.50	128.00	16	6,311	0.25%
2018/03/30	4	126.75	5	126.30	124.50	-1	6,333	-0.02%
2018/03/29	12	129.63	5	130.80	127.50	7	6,382	0.11%
2018/03/28	2	139.50	32	139.30	135.00	-30	6,338	-0.47%
2018/03/27	8	142.94	10	143.20	142.50	-2	6,402	-0.03%
2018/03/26	44	138.65	15	138.47	140.50	29	6,402	0.45%
2018/03/23	7	135.86	10	135.15	136.00	-3	6,412	-0.05%
2018/03/22	7	143.07	26	142.10	139.50	-19	6,402	-0.30%
2018/03/21	45	147.41	17	146.88	143.00	28	6,460	0.43%
2018/03/20	7	143.50	52	142.33	144.50	-45	6,487	-0.69%
2018/03/19	70	144.80	36	142.51	144.50	34	6,730	0.51%
2018/03/16	32	142.02	2	140.75	141.00	30	6,717	0.45%
2018/03/15	6	140.33	38	140.70	141.50	-32	6,771	-0.47%
2018/03/14	60	147.13	16	145.91	143.50	44	6,832	0.64%
2018/03/13	21	145.33	27	145.31	144.50	-6	6,784	-0.09%
2018/03/12	43	145.66	176	147.07	146.50	-133	6,742	-1.97%	大賣/鉅額交易
2018/03/09	185	145.32	93	144.98	143.50	92	6,640	1.39%	大買/
2018/03/08	32	140.33	8	138.31	137.50	24	6,234	0.38%
2018/03/07	8	139.44	43	139.65	138.50	-35	6,250	-0.56%
2018/03/06	53	138.69	40	135.91	142.00	13	6,196	0.21%
2018/03/05	70	137.37	58	139.90	134.00	12	6,149	0.20%
2018/03/02	63	138.60	155	137.28	139.00	-92	6,107	-1.51%	大賣/
2018/03/01	102	137.14	17	133.41	141.00	85	6,126	1.39%	大買/
2018/02/27	27	135.17	53	138.13	132.00	-26	5,939	-0.44%
2018/02/26	251	138.31	49.1	136.18	139.00	201.9	5,853	3.45%	大買/鉅額交易
2018/02/23	88	140.26	62	138.26	134.50	26	5,751	0.45%
2018/02/22	131.1	130.06	93	126.26	133.50	38.1	5,453	0.70%	大買/
2018/02/21	121	121.36	87	121.52	123.00	34	5,209	0.65%	大買/
2018/02/12	22	113.66	21	114.48	114.00	1	5,176	0.02%
2018/02/09	29	108.76	48	109.44	112.00	-19	5,229	-0.36%
2018/02/08	27	122.69	71	123.38	115.50	-44	5,177	-0.85%
2018/02/07	68	123.25	36	123.85	120.50	32	5,147	0.62%
2018/02/06	42	121.08	148	119.19	116.50	-106	5,027	-2.11%	大賣/鉅額交易
2018/02/05	135	127.00	105.1	125.13	129.00	29.9	4,909	0.61%	大買/大賣/
2018/02/02	122	127.20	10	125.85	127.50	112	4,771	2.35%	大買/鉅額交易
2018/02/01	32	126.25	247	126.69	124.00	-215	4,710	-4.56%	大賣/鉅額交易
2018/01/31	289	125.68	298	123.14	125.00	-9	4,677	-0.19%	大買/大賣/
2018/01/30	50	118.92	87	118.83	120.00	-37	4,472	-0.83%
2018/01/29	239	114.68	81	117.62	120.50	158	4,441	3.56%	大買/鉅額交易
2018/01/26	296	106.81	130	105.93	111.00	166	4,417	3.76%	大買/大賣/鉅額交易
2018/01/25	24	107.02	78	106.22	106.00	-54	4,400	-1.23%
2018/01/24	133	104.79	659	103.54	105.50	-526	4,430	-11.87%	大買/大賣/鉅額交易
2018/01/23	61	110.46	52	111.51	108.00	9	4,410	0.20%
2018/01/22	3	113.00	309	113.10	112.50	-306	4,455	-6.87%	大賣/鉅額交易
2018/01/19	74	112.97	8	112.25	114.50	66	4,615	1.43%
2018/01/18	7	115.50	35	114.97	113.00	-28	4,679	-0.60%
2018/01/17	84	114.40	15	112.70	113.50	69	4,715	1.46%
2018/01/16	8	111.94	0	0.00	112.00	8	4,782	0.17%
2018/01/15	101	112.59	21	112.00	111.50	80	4,921	1.63%	大買/
2018/01/12	20	114.88	17	112.38	113.00	3	5,153	0.06%
2018/01/11	25	109.76	4	110.75	113.00	21	5,356	0.39%
2018/01/10	0	0.00	8	111.69	112.00	-8	5,411	-0.15%
2018/01/09	22	114.70	28	115.66	112.00	-6	5,522	-0.11%
2018/01/08	18	116.67	17	116.56	114.50	1	5,564	0.02%
2018/01/05	4	117.13	3	117.33	116.00	1	5,632	0.02%
2018/01/04	4	118.50	3	118.00	118.50	1	5,749	0.02%
2018/01/03	38	120.00	33	119.70	119.00	5	5,902	0.08%
2018/01/02	1	113.50	1	116.00	117.50	0	6,020	0.00%