康普 (4739)-永豐金-萬盛券商分點個股進出

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

康普

(4739)

可現股當沖

股價
58.3
漲跌
▼2.9
漲幅
-4.74%
成交量
739張
產業
上市化學類股
804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－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.1	59.70	0	0.00	58.30	0.1	342	0.03%
2024/04/17	0	60.80	0	0.00	60.80	0	334	0.00%
2024/04/16	0	0.00	0.1	59.70	59.40	-0.1	335	-0.02%
2024/04/15	0	0.00	0.2	61.43	61.10	-0.2	332	-0.05%
2024/03/28	0.1	64.10	0	0.00	64.00	0.1	333	0.02%
2024/03/27	0	63.65	0	0.00	63.60	0	332	0.01%
2024/03/26	0	64.40	1	63.40	63.30	-1	331	-0.30%
2024/03/25	0.1	64.21	0	0.00	64.60	0.1	330	0.02%
2024/03/19	0	0.00	1	63.10	63.30	-1	351	-0.28%
2024/03/15	0	63.80	16.4	63.72	63.40	-16.4	349	-4.68%
2024/03/13	0.1	65.30	1	65.30	64.90	-0.9	353	-0.27%
2024/03/12	0.2	66.01	0	0.00	66.30	0.2	359	0.04%
2024/03/11	0	64.40	0	0.00	64.40	0	368	0.00%
2024/03/08	0.1	63.50	0	0.00	63.40	0.1	411	0.01%
2024/03/07	0.1	65.60	2	65.30	65.20	-1.9	416	-0.45%
2024/03/06	1	66.80	0	0.00	66.60	1	489	0.20%
2024/03/04	0.1	67.60	0	0.00	67.40	0.1	577	0.01%
2024/03/01	0	67.30	2	68.25	67.30	-2	577	-0.34%
2024/02/27	0.1	68.90	1	69.90	68.70	-1	579	-0.16%
2024/02/26	0	70.20	0	0.00	69.90	0	589	0.01%
2024/02/23	1	68.60	0	0.00	68.10	1	593	0.17%
2024/02/22	3	70.27	0	0.00	70.00	3	594	0.50%
2024/02/21	0	0.00	3	70.77	71.00	-3	604	-0.50%
2024/02/20	3	70.87	0	0.00	70.70	3	605	0.50%
2024/02/19	0	70.20	0	0.00	71.40	0	606	0.00%
2024/02/15	0.1	67.10	0	0.00	66.40	0.1	607	0.01%
2024/02/05	1	67.90	2	67.90	68.20	-1	602	-0.17%
2024/02/02	1	68.80	0	0.00	68.60	1	601	0.17%
2024/02/01	0	0.00	0.3	69.49	69.20	-0.3	601	-0.05%
2024/01/31	0.1	69.80	0	0.00	69.30	0.1	603	0.02%
2024/01/30	0.1	70.50	0	0.00	70.10	0.1	603	0.02%
2024/01/29	1	70.70	0	0.00	70.60	1	616	0.16%
2024/01/25	1	70.10	0	0.00	69.80	1	623	0.16%
2024/01/23	0	70.70	0	0.00	70.60	0	627	0.00%
2024/01/19	0.1	69.60	0.2	70.50	69.10	-0.1	631	-0.01%
2024/01/17	2	71.80	0	0.00	71.60	2	623	0.32%
2024/01/09	1	73.70	0	0.00	73.80	1	638	0.16%
2024/01/04	1	75.10	0	0.00	74.80	1	646	0.15%
2024/01/03	3	76.47	0	0.00	76.00	3	651	0.46%
2023/12/27	2	77.90	0	0.00	77.90	2	657	0.30%
2023/12/22	5	78.50	0	0.00	78.10	5	669	0.75%
2023/12/18	0	79.70	0	0.00	78.10	0	718	0.00%
2023/12/15	0.2	79.90	0	0.00	79.50	0.2	721	0.03%
2023/12/08	0.1	79.60	0	0.00	79.00	0.1	872	0.01%
2023/12/07	0	0.00	0.2	79.60	78.90	-0.2	872	-0.02%
2023/12/05	0.1	83.22	0	0.00	81.20	0.1	854	0.01%
2023/12/01	2.4	84.80	4	83.63	82.80	-1.6	799	-0.20%
2023/11/30	6	83.08	7	83.73	84.00	-1	721	-0.14%
2023/11/27	2	78.95	0	0.00	77.70	2	631	0.32%
2023/11/24	1	78.60	0	0.00	78.80	1	631	0.16%
2023/11/22	0	0.00	8	78.09	78.80	-8	616	-1.30%
2023/11/17	1	77.60	3.2	77.58	77.10	-2.2	591	-0.37%
2023/11/16	1	76.00	1	77.00	77.10	0	588	0.00%
2023/11/15	2	77.10	1	76.60	76.60	1	585	0.17%
2023/11/14	0	0.00	1	74.30	74.40	-1	571	-0.17%
2023/11/13	0	74.20	0	0.00	74.00	0	575	0.00%
2023/11/10	0	0.00	1	75.40	75.20	-1	572	-0.17%
2023/11/06	0.1	78.40	0	0.00	77.50	0.1	581	0.01%
2023/10/27	0	74.70	0	0.00	73.90	0	588	0.01%
2023/10/26	1	75.01	0	0.00	74.70	1	597	0.17%
2023/10/18	0	0.00	1	77.71	79.70	-1	603	-0.17%
2023/10/17	0	0.00	1	78.50	79.00	-1	596	-0.17%
2023/10/16	2	78.15	2	78.60	77.90	0	592	0.00%
2023/10/12	0	78.50	0	0.00	78.40	0	593	0.00%
2023/10/11	0.2	77.40	0	0.00	77.20	0.2	590	0.03%
2023/10/06	0	0.00	0.1	76.80	76.10	-0.1	587	-0.02%
2023/10/05	0	0.00	0.1	77.00	76.50	-0.1	589	-0.01%
2023/10/04	0	76.30	3	76.10	76.50	-3	590	-0.51%
2023/10/03	4	77.13	0	0.00	76.30	4	592	0.68%
2023/09/27	0	0.00	1	78.00	77.70	-1	588	-0.17%
2023/09/26	5	80.70	0	0.00	79.50	5	581	0.86%
2023/09/25	3	81.10	1	79.60	82.00	2	575	0.35%
2023/09/21	0	0.00	1	81.20	79.50	-1	539	-0.19%
2023/09/20	0	0.00	1	81.90	81.90	-1	533	-0.19%
2023/09/19	1	81.50	3	82.00	81.50	-2	529	-0.38%
2023/09/18	1	83.10	2	83.10	82.10	-1	523	-0.19%
2023/09/15	1	82.70	0	0.00	84.30	1	513	0.19%
2023/09/14	4	85.33	9	84.42	84.30	-5	492	-1.02%
2023/09/13	1	76.60	13	76.45	78.70	-12	401	-2.99%
2023/09/12	0	0.00	4	72.95	73.00	-4	367	-1.09%
2023/09/11	1	72.70	0	0.00	71.70	1	370	0.27%
2023/09/06	5.5	74.82	0.1	75.00	74.50	5.4	406	1.32%
2023/09/05	1	74.40	3	74.53	76.00	-2	414	-0.48%
2023/09/04	3	72.87	1	73.00	73.00	2	454	0.44%
2023/09/01	8	73.51	0	0.00	73.60	8	488	1.64%
2023/08/31	8	74.00	0	0.00	73.70	8	487	1.64%
2023/08/30	0	0.00	7	73.70	74.90	-7	491	-1.42%
2023/08/29	2	74.10	0	0.00	72.70	2	497	0.40%
2023/08/28	0	0.00	1	74.30	74.30	-1	524	-0.19%
2023/08/25	0	0.00	3	74.57	74.60	-3	526	-0.57%
2023/08/24	3	74.10	3	74.00	73.80	0	524	0.00%
2023/08/23	5	73.56	0	0.00	74.10	5	527	0.95%
2023/08/21	3	74.33	0	0.00	73.90	3	536	0.56%
2023/08/18	1	74.20	0	0.00	74.40	1	541	0.18%
2023/08/17	1	73.60	0	0.00	74.10	1	545	0.18%
2023/08/16	0	72.30	0	0.00	72.80	0	546	0.00%
2023/08/14	2	71.85	0	0.00	71.60	2	556	0.36%
2023/08/10	0	0.00	6	75.00	74.50	-6	558	-1.07%
2023/08/08	1.1	80.06	0	0.00	79.70	1.1	540	0.20%
2023/08/07	0	0.00	1	81.40	81.20	-1	540	-0.18%
2023/08/04	0	0.00	1	82.00	82.30	-1	549	-0.18%
2023/08/01	1	83.90	4	86.00	82.70	-3	579	-0.52%
2023/07/31	4	85.25	1	85.00	84.20	3	565	0.53%
2023/07/28	2	85.40	2	85.60	85.20	0	555	0.00%
2023/07/27	3	86.10	0	0.00	85.90	3	553	0.54%
2023/07/26	1	85.80	0	0.00	85.60	1	553	0.18%
2023/07/25	2	85.70	1	85.80	85.50	1	550	0.18%
2023/07/19	0.1	88.10	0	0.00	86.80	0.1	549	0.02%
2023/07/18	1	87.30	1	87.30	87.30	0	554	0.00%
2023/07/17	0	87.20	0	0.00	88.50	0	563	0.00%
2023/07/14	0	0.00	0	89.50	87.60	0	567	0.00%
2023/07/12	1	88.70	4	88.90	88.00	-3	587	-0.51%
2023/07/11	1	89.00	0	0.00	88.60	1	596	0.17%
2023/07/10	0.1	89.00	0	0.00	88.60	0.1	598	0.02%
2023/07/06	2	92.31	0	93.03	92.50	2	606	0.33%
2023/07/05	0	0.00	0.1	92.91	92.80	-0.1	605	-0.02%
2023/07/04	0	0.00	2	91.90	91.60	-2	602	-0.33%
2023/07/03	0	0.00	4	92.00	92.00	-4	601	-0.67%
2023/06/30	4	90.70	1	90.50	90.50	3	599	0.50%
2023/06/29	1	91.40	0	0.00	91.80	1	601	0.17%
2023/06/27	0	0.00	0.5	90.98	90.00	-0.5	610	-0.08%
2023/06/21	0	0.00	0	92.20	91.90	0	645	0.00%
2023/06/16	0	0.00	0.5	93.30	92.80	-0.5	710	-0.07%
2023/06/15	2	94.25	0	0.00	93.70	2	711	0.29%
2023/06/13	3	96.47	0	0.00	95.40	3	712	0.42%
2023/06/12	1	95.00	0	0.00	96.20	1	703	0.14%
2023/06/09	6	95.87	2	95.60	95.80	4	700	0.57%
2023/06/08	1	95.70	3	95.63	95.80	-2	699	-0.29%
2023/06/07	1	95.10	3	94.03	95.10	-2	673	-0.30%
2023/06/05	1	92.00	4	91.88	91.90	-3	662	-0.45%
2023/06/02	2	91.90	3	91.93	91.70	-1	673	-0.15%
2023/06/01	5	91.32	3	93.47	92.70	2	678	0.29%
2023/05/31	5	88.18	9	89.02	89.20	-4	656	-0.61%
2023/05/30	2	88.40	0	0.00	88.40	2	661	0.30%
2023/05/29	0.1	89.10	0	0.00	88.80	0.1	671	0.01%
2023/05/26	3	88.70	0	0.00	87.70	3	679	0.44%
2023/05/25	7	89.63	0	0.00	89.10	7	681	1.03%
2023/05/24	0	0.00	5	89.82	90.30	-5	695	-0.72%
2023/05/23	6	88.78	0	0.00	88.50	6	721	0.83%
2023/05/18	2	90.00	8	90.99	89.50	-6	789	-0.76%
2023/05/17	2	87.35	4	88.32	89.00	-2	831	-0.24%
2023/05/16	0	0.00	2	87.20	87.30	-2	832	-0.24%
2023/05/11	5	87.42	0	0.00	86.10	5	921	0.54%
2023/05/10	9	87.16	7	88.01	88.40	2	962	0.21%
2023/05/09	0	0.00	5	88.84	87.20	-5	1,024	-0.49%
2023/05/08	5.1	91.34	0	0.00	91.10	5.1	1,006	0.51%
2023/05/03	1	92.40	0	0.00	92.30	1	1,028	0.10%
2023/04/28	0	0.00	14	93.64	93.30	-14	1,056	-1.33%
2023/04/27	8	92.75	0	93.30	92.60	8	1,057	0.76%
2023/04/26	9	91.99	5	92.94	92.80	4	1,059	0.38%
2023/04/25	3	92.73	3	94.90	92.20	0	1,060	0.00%
2023/04/24	3	94.43	5	94.98	94.80	-2	1,055	-0.19%
2023/04/21	3	94.80	0.3	94.43	93.40	2.7	1,055	0.25%
2023/04/20	0	96.10	0	0.00	95.30	0	1,053	0.00%
2023/04/19	2	97.75	1	98.70	97.50	1	1,048	0.10%
2023/04/18	7	100.76	1	101.50	99.00	6	1,042	0.58%
2023/04/17	1	100.00	2	100.25	100.00	-1	1,031	-0.10%
2023/04/14	1	98.20	3	99.03	99.90	-2	1,020	-0.20%
2023/04/11	0	99.90	2.1	100.48	100.00	-2.1	1,008	-0.21%
2023/04/10	2	98.50	0	0.00	98.70	2	1,012	0.20%
2023/03/31	0.1	98.30	0	0.00	98.00	0.1	1,025	0.01%
2023/03/30	1	98.20	1	98.00	98.30	0	1,036	0.00%
2023/03/29	1	97.90	0	0.00	97.50	1	1,060	0.09%
2023/03/28	4	98.30	3	99.10	98.30	1	1,123	0.09%
2023/03/27	2	100.50	4	100.00	100.00	-2	1,126	-0.18%
2023/03/24	2	102.25	3	103.00	102.00	-1	1,131	-0.09%
2023/03/23	1	101.50	2	102.00	101.50	-1	1,112	-0.09%
2023/03/22	5	101.40	2	102.25	101.50	3	1,106	0.27%
2023/03/21	2	96.95	1	96.90	100.50	1	1,075	0.09%
2023/03/20	1	96.00	0	0.00	96.60	1	1,067	0.09%
2023/03/17	2	94.50	2	94.40	94.70	0	1,076	0.00%
2023/03/16	1	94.30	14	93.78	92.70	-13	1,084	-1.20%
2023/03/15	7.1	96.10	8	96.40	94.60	-0.9	1,096	-0.08%
2023/03/14	1	95.60	0	0.00	95.30	1	1,110	0.09%
2023/03/13	3	96.10	5	97.08	97.20	-2	1,130	-0.18%
2023/03/10	0	100.75	0	0.00	99.00	0	1,147	0.00%
2023/03/09	8	103.75	16	102.00	101.50	-8	1,173	-0.68%
2023/03/08	4	104.00	1	104.00	104.50	3	1,206	0.25%
2023/03/07	7	104.14	1	104.50	105.00	6	1,373	0.44%
2023/03/06	2	103.52	5	104.20	104.50	-3	1,408	-0.21%
2023/03/03	0	0.00	2	102.00	102.00	-2	1,459	-0.14%
2023/03/02	1.1	102.05	1	102.50	102.00	0.1	1,479	0.00%
2023/03/01	2	101.00	0	0.00	101.50	2	1,484	0.13%
2023/02/24	0	0.00	4	101.50	101.50	-4	1,488	-0.27%
2023/02/23	0.1	104.00	0	0.00	103.00	0.1	1,488	0.00%
2023/02/22	3	101.50	5	102.89	102.00	-2	1,509	-0.14%
2023/02/21	0.1	106.00	0	0.00	104.00	0.1	1,534	0.00%
2023/02/20	3	105.33	2	106.00	105.50	1	1,536	0.07%
2023/02/17	0.1	105.50	3	105.17	105.50	-3	1,611	-0.18%
2023/02/15	2.1	104.24	3.2	104.02	102.50	-1.1	1,643	-0.07%
2023/02/14	1	100.00	2	101.25	100.50	-1	1,599	-0.06%
2023/02/13	2	100.50	1	102.50	99.80	1	1,609	0.06%
2023/02/10	8	104.13	8	104.88	102.50	0	1,605	0.00%
2023/02/09	2	101.75	1	102.00	101.50	1	1,568	0.06%
2023/02/08	15	103.77	4.1	104.74	102.50	11	1,584	0.69%
2023/02/07	9	103.00	8	102.88	103.00	1	1,554	0.06%
2023/02/06	0	0.00	2	100.00	98.70	-2	1,537	-0.13%
2023/02/02	3	99.33	1	100.00	100.50	2	1,549	0.13%
2023/02/01	0.1	98.30	0	0.00	98.70	0.1	1,544	0.00%
2023/01/31	1	97.50	0	0.00	98.00	1	1,556	0.06%
2023/01/30	12	96.19	3.1	95.23	96.30	8.9	1,565	0.57%
2023/01/17	0	91.70	0	0.00	91.60	0	1,560	0.00%
2023/01/16	1	91.60	1	91.90	91.50	0	1,589	0.00%
2023/01/13	0	0.00	2	93.30	92.00	-2	1,599	-0.13%
2023/01/12	0.1	95.00	0	0.00	94.00	0.1	1,610	0.01%
2023/01/10	4	95.45	16	95.34	94.40	-12	1,654	-0.72%
2023/01/09	0	0.00	1	94.60	95.10	-1	1,699	-0.06%
2023/01/05	1	93.08	1	93.20	92.70	0	1,777	0.00%
2022/12/30	0	0.00	1	93.20	91.50	-1	1,834	-0.05%
2022/12/29	16	91.01	1	91.50	91.40	15	1,836	0.82%
2022/12/28	0	0.00	1.6	91.43	91.20	-1.6	1,858	-0.09%
2022/12/27	0	95.10	1	95.50	94.60	-1	1,866	-0.05%
2022/12/26	1	96.40	11	95.65	95.10	-10	1,881	-0.53%
2022/12/23	15.1	94.83	1	94.90	94.90	14.1	1,919	0.73%
2022/12/22	1	97.50	1	96.60	96.00	0	1,962	0.00%
2022/12/20	1	103.36	1	99.50	97.50	0	2,042	0.00%
2022/12/19	0	0.00	3	100.50	97.70	-3	2,026	-0.15%
2022/12/16	0	0.00	20	100.00	100.50	-20	2,038	-0.98%
2022/12/15	10	102.50	11.2	101.57	102.50	-1.2	2,043	-0.06%
2022/12/14	1.1	101.05	0	0.00	101.50	1.1	2,047	0.05%
2022/12/13	20	100.00	22	101.48	100.00	-2	2,052	-0.10%
2022/12/12	21.1	100.50	5	100.20	100.50	16.1	2,071	0.78%
2022/12/09	2	101.75	0	0.00	100.00	2	2,082	0.10%
2022/12/07	0.5	102.50	0	0.00	100.00	0.5	2,084	0.02%
2022/12/06	1	101.50	0	0.00	101.00	1	2,082	0.05%
2022/12/05	6	105.42	4	103.50	103.50	2	2,080	0.10%
2022/12/01	1.1	104.43	0	0.00	104.50	1.1	2,056	0.05%
2022/11/30	1.2	102.08	0	0.00	102.50	1.2	2,051	0.06%
2022/11/29	7.1	105.57	3	107.00	103.00	4.1	2,034	0.20%
2022/11/28	3	101.50	2	102.75	101.50	1	1,882	0.05%
2022/11/25	4	99.93	2.2	99.75	100.00	1.8	1,890	0.10%
2022/11/24	1	96.70	0	0.00	97.60	1	1,929	0.05%
2022/11/23	1	96.00	1	95.00	94.80	0	1,936	0.00%
2022/11/18	0.4	98.00	0	0.00	96.40	0.4	2,173	0.02%
2022/11/17	1	100.50	0	0.00	99.50	1	2,237	0.04%
2022/11/16	1	97.80	1	98.40	98.10	0	2,436	0.00%
2022/11/15	4	99.48	12	98.95	99.70	-8	2,610	-0.31%
2022/11/14	4	94.05	2	93.45	97.80	2	2,542	0.08%
2022/11/11	5	92.86	1.7	91.83	91.30	3.3	2,504	0.13%
2022/11/10	2	92.15	0	0.00	91.40	2	2,499	0.08%
2022/11/09	2	90.80	2	92.00	92.00	0	2,510	0.00%
2022/11/08	0	0.00	1	92.80	90.70	-1	2,541	-0.04%
2022/11/07	2	91.40	1	91.90	91.60	1	2,549	0.04%
2022/11/04	1	91.70	2	92.25	92.40	-1	2,548	-0.04%
2022/11/03	1	90.00	1	90.70	91.30	0	2,546	0.00%
2022/11/02	4	91.68	3	90.87	91.00	1	2,601	0.04%
2022/11/01	0.1	89.00	2.1	89.01	89.00	-2	2,576	-0.08%
2022/10/31	0	0.00	2.1	87.41	87.50	-2.1	2,591	-0.08%
2022/10/28	1	85.23	0	0.00	84.90	1	2,624	0.04%
2022/10/27	0.2	85.70	1	87.20	87.30	-0.8	2,659	-0.03%
2022/10/26	1	86.39	0	0.00	83.50	1	2,671	0.04%
2022/10/25	0	0.00	2	87.40	86.90	-2	2,668	-0.07%
2022/10/21	1	87.40	10	86.90	86.50	-9	2,680	-0.34%
2022/10/20	1	86.10	1	86.20	86.90	0	2,691	0.00%
2022/10/17	14	86.89	0	0.00	88.60	14	2,802	0.50%
2022/10/14	1	85.80	1	87.40	87.40	0	2,809	0.00%
2022/10/13	1	88.00	0	0.00	83.20	1	2,819	0.04%
2022/10/11	0	91.00	0	0.00	90.50	0	2,795	0.00%
2022/10/05	2.1	101.00	41	100.50	98.10	-39	2,882	-1.35%
2022/10/04	1	97.30	3	97.67	99.00	-2	2,924	-0.07%
2022/10/03	21.1	96.43	1	96.30	96.10	20.1	2,937	0.68%
2022/09/30	32	92.91	10	95.10	95.10	22	2,988	0.74%
2022/09/29	1	96.60	1	94.10	93.30	0	3,037	0.00%
2022/09/28	0	0.00	0.1	95.80	94.70	-0.1	3,033	0.00%
2022/09/27	3	101.33	2.2	100.11	101.50	0.8	3,038	0.03%
2022/09/26	1	107.50	0	0.00	104.50	1	3,013	0.03%
2022/09/23	1	117.00	0	0.00	114.00	1	3,039	0.03%
2022/09/22	1.1	115.48	1	116.48	117.50	0	3,052	0.00%
2022/09/21	1	114.50	1.1	114.52	114.00	-0.1	3,065	0.00%
2022/09/19	0	0.00	1	112.01	112.00	-1	3,126	-0.03%
2022/09/16	1	117.00	15	117.50	115.00	-14	3,151	-0.44%
2022/09/14	0	0.00	4	119.50	119.50	-4	3,219	-0.12%
2022/09/13	1	124.50	2	123.25	121.00	-1	3,233	-0.03%
2022/09/07	1	120.50	0	0.00	120.00	1	3,394	0.03%
2022/09/06	0	0.00	1	121.50	122.00	-1	3,420	-0.03%
2022/09/05	1.1	129.33	3	126.33	126.50	-2	3,541	-0.06%
2022/09/02	1	129.00	0.1	129.00	129.50	0.9	3,668	0.02%
2022/09/01	0	0.00	0.1	128.00	128.00	-0.1	3,779	0.00%
2022/08/31	5	132.60	6	133.09	133.50	-1	3,915	-0.03%
2022/08/30	0	128.50	0	0.00	129.00	0	4,148	0.00%
2022/08/29	3	126.33	1	127.00	127.00	2	4,125	0.05%
2022/08/26	8.1	135.32	9.1	135.75	132.00	-1	4,094	-0.02%
2022/08/25	0	0.00	1	128.50	130.50	-1	3,946	-0.03%
2022/08/24	9	131.22	10.1	129.90	129.00	-1.1	3,917	-0.03%
2022/08/23	28.1	129.84	46.3	129.57	129.50	-18.2	3,847	-0.47%
2022/08/22	13	128.27	13.7	127.49	126.00	-0.7	3,675	-0.02%
2022/08/19	2	122.25	2	122.00	122.00	0	3,500	0.00%
2022/08/17	0.1	120.00	0	0.00	120.00	0.1	3,482	0.00%
2022/08/16	1	123.00	3.2	120.66	120.50	-2.2	3,495	-0.06%
2022/08/15	5	123.60	3	122.17	123.00	2	3,509	0.06%
2022/08/12	0	0.00	1	120.50	121.50	-1	3,484	-0.03%
2022/08/11	7.1	118.80	1	120.50	118.00	6.1	3,508	0.17%
2022/08/10	0	0.00	1	117.00	117.50	-1	3,537	-0.03%
2022/08/09	12	115.67	3	116.00	117.00	9	3,582	0.25%
2022/08/08	5	116.30	6	116.25	119.00	-1	3,561	-0.03%
2022/08/05	4	118.38	4	118.38	118.00	0	3,577	0.00%
2022/08/04	0	116.00	17	116.59	117.50	-17	3,605	-0.47%
2022/08/03	4	120.38	149	121.99	119.50	-145	3,586	-4.04%	大賣/鉅額交易
2022/08/02	1	118.00	15	121.50	120.00	-14	3,580	-0.39%
2022/08/01	13	121.00	1	120.00	121.00	12	3,585	0.33%
2022/07/29	161.1	120.51	3	121.00	121.50	158.1	3,608	4.38%	大買/鉅額交易
2022/07/28	2	119.00	2	120.50	117.50	0	3,671	0.00%
2022/07/27	4	119.00	1	118.98	120.00	3	3,733	0.08%
2022/07/26	4	119.75	1.5	119.17	118.00	2.5	3,744	0.07%
2022/07/25	1	120.00	3	120.67	122.00	-2	3,761	-0.05%
2022/07/22	20.1	123.76	16	124.28	122.00	4.1	3,793	0.11%
2022/07/21	6	118.58	2	119.25	122.00	4	3,759	0.11%
2022/07/20	1	114.50	2	115.25	115.50	-1	3,740	-0.03%
2022/07/19	2	115.00	2	113.50	113.00	0	3,762	0.00%
2022/07/18	2	114.50	1.1	114.00	114.00	0.9	3,791	0.02%
2022/07/15	8	112.31	7	113.00	113.50	1	3,810	0.03%
2022/07/14	12.1	112.54	3	111.83	112.50	9.1	3,845	0.24%
2022/07/13	3	112.00	2	113.00	111.50	1	3,856	0.03%
2022/07/12	3.1	113.48	4	108.63	108.00	-0.9	3,873	-0.02%
2022/07/11	1	118.50	0.1	121.50	118.50	0.9	3,881	0.02%
2022/07/08	1.1	122.50	1	121.50	122.00	0.1	3,889	0.00%
2022/07/07	42.1	119.42	44.6	120.22	120.00	-2.5	3,881	-0.06%
2022/07/06	3	121.00	2.2	116.18	115.00	0.8	3,902	0.02%
2022/07/05	2	116.75	4	118.88	122.50	-2	4,069	-0.05%
2022/07/04	3.1	121.00	0.1	122.00	120.00	3	4,097	0.07%
2022/07/01	0.1	121.67	7.1	123.15	120.50	-7	4,215	-0.17%
2022/06/30	4	127.75	3.2	128.97	127.50	0.8	4,202	0.02%
2022/06/29	4	127.75	1	128.00	131.00	3	4,259	0.07%
2022/06/28	4.1	128.40	23	131.50	128.50	-18.9	4,339	-0.44%
2022/06/27	37.1	130.17	16	130.06	130.00	21.1	4,514	0.47%
2022/06/24	2	123.25	2.1	124.76	123.50	-0.1	4,673	0.00%
2022/06/23	3.1	127.49	3.1	126.61	124.50	0	4,710	0.00%
2022/06/22	4	135.25	0	0.00	127.50	4	4,936	0.08%
2022/06/21	0	0.00	0.1	135.00	136.00	-0.1	5,288	0.00%
2022/06/20	2	135.75	179.3	139.28	133.50	-177.3	5,394	-3.29%	大賣/鉅額交易
2022/06/17	94	140.71	230.1	140.54	142.50	-136.1	5,378	-2.53%	大賣/鉅額交易
2022/06/16	154	140.06	48.5	145.55	138.00	105.5	5,459	1.93%	大買/鉅額交易
2022/06/15	185	144.92	45	146.33	143.00	140	5,654	2.48%	大買/鉅額交易
2022/06/14	76	145.59	248	148.94	145.50	-172	5,779	-2.98%	大賣/鉅額交易
2022/06/13	278	147.97	214	148.61	147.00	64	5,721	1.12%	大買/大賣/
2022/06/10	215.1	146.95	54	147.63	148.00	161.1	5,721	2.82%	大買/鉅額交易
2022/06/09	5.7	144.32	9	144.28	145.50	-3.3	5,868	-0.06%
2022/06/08	49	141.04	48	141.92	139.50	1	6,113	0.02%
2022/06/07	1	136.00	0	0.00	136.50	1	6,370	0.02%
2022/06/06	0	0.00	1	136.00	136.00	-1	6,527	-0.02%
2022/06/01	1	134.50	0	0.00	135.00	1	6,668	0.01%
2022/05/31	2	135.25	3	135.83	136.50	-1	6,704	-0.01%
2022/05/30	2.1	136.00	5	136.50	135.50	-2.9	6,793	-0.04%
2022/05/27	5.5	131.68	4	131.88	130.50	1.5	6,808	0.02%
2022/05/25	1	128.50	4	128.75	131.50	-3	7,006	-0.04%
2022/05/24	1	131.00	1	127.50	127.00	0	7,106	0.00%
2022/05/23	17.3	132.23	9	131.61	132.00	8.3	7,204	0.12%
2022/05/19	7	125.79	9	127.50	129.50	-2	7,301	-0.03%
2022/05/18	10	132.40	8	133.25	131.00	2	7,307	0.03%
2022/05/17	6	131.08	0	0.00	131.50	6	7,458	0.08%
2022/05/16	1.5	128.67	1	130.00	128.50	0.5	7,425	0.01%
2022/05/13	0	0.00	1	124.50	126.00	-1	7,444	-0.01%
2022/05/12	6.1	121.25	8	122.69	119.50	-1.9	7,558	-0.03%
2022/05/11	0	0.00	1	127.00	126.50	-1	7,525	-0.01%
2022/05/10	0.1	125.45	0	127.00	129.00	0.1	7,561	0.00%
2022/05/09	1	128.51	2.1	130.00	128.50	-1.1	7,621	-0.01%
2022/05/06	1	130.51	2	131.75	132.50	-1	7,638	-0.01%
2022/05/05	5.2	135.12	3	136.33	136.00	2.2	7,638	0.03%
2022/05/04	0.2	130.00	0	0.00	129.50	0.2	7,673	0.00%
2022/05/03	0	131.00	0	0.00	131.50	0	7,634	0.00%
2022/04/29	2	133.00	2	132.00	129.50	0	7,654	0.00%
2022/04/28	2	130.51	2	132.50	131.50	0	7,704	0.00%
2022/04/27	3.1	131.02	4	127.50	134.00	-0.9	7,728	-0.01%
2022/04/26	5	134.70	6	133.17	132.50	-1	7,783	-0.01%
2022/04/25	9.1	135.62	6	137.25	135.00	3.1	7,766	0.04%
2022/04/22	5	144.40	3	145.33	143.00	2	7,732	0.03%
2022/04/21	3.3	148.54	2	148.25	147.50	1.3	7,729	0.02%
2022/04/20	9.1	149.61	4	149.75	150.00	5.1	7,722	0.07%
2022/04/19	1.1	145.64	1	147.00	147.00	0.1	7,691	0.00%
2022/04/18	5.1	142.13	0	0.00	143.00	5.1	7,664	0.07%
2022/04/15	2.6	148.46	22.6	148.19	145.00	-20	7,628	-0.26%
2022/04/13	2.3	156.06	3.2	154.07	153.00	-0.9	7,598	-0.01%
2022/04/12	7.2	152.22	0	0.00	155.00	7.2	7,586	0.09%
2022/04/11	9.2	160.49	4.7	160.36	156.50	4.5	7,647	0.06%
2022/04/08	3.6	153.97	6.1	156.59	156.50	-2.5	7,480	-0.03%
2022/04/07	11	156.75	11	155.93	150.00	0.1	7,424	0.00%
2022/04/06	4.2	160.74	4	159.50	161.00	0.2	7,301	0.00%
2022/04/01	0.6	164.00	6	163.17	163.00	-5.4	7,260	-0.07%
2022/03/31	1.2	161.17	6	163.17	163.00	-4.8	7,208	-0.07%
2022/03/30	15.1	164.49	9.3	164.75	165.50	5.8	7,205	0.08%
2022/03/29	7.1	162.22	11.2	164.97	161.00	-4.2	7,342	-0.06%
2022/03/28	8.4	159.70	6	161.00	159.50	2.4	7,245	0.03%
2022/03/25	18.9	163.21	17	162.06	158.00	1.9	7,221	0.03%
2022/03/24	41	164.93	37.5	164.18	165.00	3.5	6,980	0.05%
2022/03/23	2.1	160.98	9.1	158.11	155.00	-7	6,606	-0.11%
2022/03/22	9.4	158.38	3	159.00	158.00	6.4	6,507	0.10%
2022/03/21	8.6	160.33	8.9	157.54	157.50	-0.4	6,490	-0.01%
2022/03/18	12.3	161.22	20	161.23	159.00	-7.7	6,384	-0.12%
2022/03/17	43.5	157.42	50	157.49	160.00	-6.6	6,173	-0.11%
2022/03/16	2.3	153.14	3	149.68	151.00	-0.7	6,063	-0.01%
2022/03/15	13.1	155.52	7.5	155.40	151.00	5.6	6,161	0.09%
2022/03/14	11	161.00	5	158.60	160.00	6	6,045	0.10%
2022/03/11	39.7	159.90	41.1	160.32	163.00	-1.4	5,795	-0.02%
2022/03/10	106.5	158.34	71.6	159.36	155.00	34.9	5,405	0.65%	大買/
2022/03/09	3.2	151.22	14	151.93	153.00	-10.8	4,886	-0.22%
2022/03/08	5.1	143.68	2.2	144.75	143.00	2.9	4,810	0.06%
2022/03/07	11.2	143.97	6.6	145.82	142.50	4.6	4,772	0.10%
2022/03/04	4.1	150.49	7	150.43	149.00	-3	4,810	-0.06%
2022/03/03	5.2	152.65	5	152.70	150.50	0.2	4,844	0.00%
2022/03/02	10	152.00	11.5	149.93	153.00	-1.5	4,843	-0.03%
2022/03/01	8.2	150.82	59	151.48	151.00	-50.8	4,828	-1.05%
2022/02/25	4	144.63	3	145.17	143.50	1	4,754	0.02%
2022/02/24	10.5	145.83	8	146.99	143.50	2.5	4,908	0.05%
2022/02/23	6.2	150.56	12.1	149.79	152.00	-5.9	4,901	-0.12%
2022/02/22	11.6	146.05	4	145.38	146.50	7.6	4,942	0.15%
2022/02/21	8.1	148.25	8	149.25	150.00	0.1	5,527	0.00%
2022/02/18	3	145.00	4	146.50	148.00	-1	5,693	-0.02%
2022/02/17	46	148.46	204	148.88	144.50	-158	5,821	-2.71%	大賣/鉅額交易
2022/02/16	4	144.13	1	145.50	145.00	3	5,863	0.05%
2022/02/15	5	146.10	0	0.00	143.00	5	5,936	0.08%
2022/02/14	4.1	145.80	7.1	145.85	144.00	-3	6,110	-0.05%
2022/02/11	2	142.26	1	142.00	143.50	1	6,116	0.02%
2022/02/10	5.2	142.42	2	142.50	143.00	3.2	6,261	0.05%
2022/02/09	1.3	143.27	3	144.17	146.00	-1.7	6,378	-0.03%
2022/02/08	2.2	139.00	7	139.64	140.50	-4.8	6,471	-0.07%
2022/02/07	3.1	137.31	0	0.00	136.50	3.1	6,679	0.05%
2022/01/26	7.1	137.79	7	137.93	136.00	0.1	7,033	0.00%
2022/01/25	5	134.80	4.2	134.51	135.00	0.8	7,384	0.01%
2022/01/24	5.1	130.02	7	131.93	134.00	-2	8,137	-0.02%
2022/01/21	5.5	135.00	30	135.02	132.00	-24.5	8,654	-0.28%
2022/01/20	6	132.84	1	133.00	132.50	5	8,884	0.06%
2022/01/19	3.1	136.80	4	137.75	137.00	-0.9	9,719	-0.01%
2022/01/18	1.4	133.39	1	132.50	132.00	0.4	10,566	0.00%
2022/01/17	20	130.00	20.2	132.50	133.00	-0.2	11,043	0.00%
2022/01/14	2.2	126.29	2	126.75	131.00	0.2	11,166	0.00%
2022/01/13	0.2	129.94	5	127.00	127.50	-4.8	11,282	-0.04%
2022/01/12	1	131.01	5.1	131.50	130.50	-4	11,387	-0.04%
2022/01/11	11.6	133.15	1	132.50	132.50	10.6	11,608	0.09%
2022/01/10	1	133.14	0	0.00	136.00	1	11,716	0.01%
2022/01/07	3.5	135.86	2	136.00	135.50	1.5	11,879	0.01%
2022/01/06	14	140.18	12	140.96	140.50	2	12,081	0.02%
2022/01/05	3	145.99	23	149.02	143.00	-20	12,411	-0.16%
2022/01/04	24	149.10	25	153.08	148.50	-1	12,618	-0.01%
2022/01/03	43	151.01	6	148.33	147.00	37	12,823	0.29%
2021/12/30	0	146.50	1.4	147.29	148.00	-1.4	12,927	-0.01%
2021/12/29	4	146.75	56	147.33	147.50	-52	12,991	-0.40%
2021/12/28	44	144.52	2.2	144.50	144.50	41.8	13,027	0.32%
2021/12/27	1	144.01	7.1	144.74	145.00	-6.1	13,055	-0.05%
2021/12/24	206	146.69	6.4	149.66	147.00	199.6	13,071	1.53%	大買/鉅額交易
2021/12/23	17.5	152.77	14	150.68	147.50	3.5	12,993	0.03%
2021/12/22	5	143.90	21	144.67	145.00	-16	12,687	-0.13%
2021/12/21	4.1	141.59	3	141.00	142.50	1.1	12,613	0.01%
2021/12/20	2	137.01	24	138.65	137.00	-22	12,602	-0.17%
2021/12/17	3.4	135.88	1.2	135.42	135.00	2.2	12,623	0.02%
2021/12/16	2	138.25	22	138.55	138.00	-20	12,626	-0.16%
2021/12/15	23.1	135.48	2	137.50	139.50	21.1	12,633	0.17%
2021/12/14	22	135.25	4	138.38	135.00	18	12,647	0.14%
2021/12/13	15	141.77	4.1	140.51	141.00	10.9	12,659	0.09%
2021/12/10	20	143.00	17	143.09	142.50	3	12,728	0.02%
2021/12/09	15	148.57	38.1	147.50	146.50	-23.1	13,015	-0.18%
2021/12/08	4.2	142.92	5	142.50	142.50	-0.8	12,898	-0.01%
2021/12/07	21	141.00	2	143.00	141.00	19	12,952	0.15%
2021/12/06	0.2	141.68	1	140.50	144.00	-0.8	13,030	-0.01%
2021/12/03	3	141.84	44	140.86	142.00	-41	13,053	-0.31%
2021/12/02	46.2	139.30	1.5	139.67	139.00	44.7	13,121	0.34%
2021/12/01	1	145.50	11	145.50	145.50	-10	13,177	-0.08%
2021/11/30	17.7	144.93	12.3	144.60	144.50	5.3	13,208	0.04%
2021/11/29	18.3	139.27	17	144.65	145.50	1.3	13,291	0.01%
2021/11/26	7.8	142.56	31.1	141.30	142.50	-23.3	13,330	-0.17%
2021/11/25	27	146.65	7	148.00	145.50	20	13,659	0.15%
2021/11/24	3.2	146.39	7	145.14	147.50	-3.8	13,788	-0.03%
2021/11/23	7	151.71	11.4	152.72	148.50	-4.4	14,060	-0.03%
2021/11/22	7.3	151.40	3	151.67	150.00	4.3	14,771	0.03%
2021/11/19	18.2	158.84	20	158.95	157.00	-1.9	15,030	-0.01%
2021/11/18	57.8	162.25	49.2	161.95	155.50	8.5	15,321	0.06%
2021/11/17	25.7	158.23	52	158.81	155.00	-26.3	15,486	-0.17%
2021/11/16	22.1	156.28	36.7	158.55	155.50	-14.6	15,748	-0.09%
2021/11/15	58.3	155.60	33.6	156.21	160.00	24.7	16,121	0.15%
2021/11/12	35.3	150.88	3	153.33	151.50	32.3	16,089	0.20%
2021/11/11	29.2	152.95	17	152.00	151.50	12.2	16,228	0.08%
2021/11/10	5	145.60	3.2	146.53	150.00	1.9	16,164	0.01%
2021/11/09	8	150.13	19	148.84	149.50	-11	16,175	-0.07%
2021/11/08	6	150.00	3	149.00	149.50	3	16,223	0.02%
2021/11/05	17	151.53	7	150.29	151.50	10	16,311	0.06%
2021/11/04	9	149.89	8	151.13	149.00	1	16,569	0.01%
2021/11/03	16	155.63	24	153.00	156.00	-8	16,566	-0.05%
2021/11/02	38.2	163.68	51.3	158.35	154.00	-13	16,636	-0.08%
2021/11/01	78	173.08	52	172.74	171.00	26	16,465	0.16%
2021/10/29	34	169.22	53.6	168.24	171.50	-19.6	15,738	-0.12%
2021/10/28	2.4	151.29	6.1	152.54	156.00	-3.7	15,275	-0.02%
2021/10/27	89.1	154.04	64.2	153.70	153.50	24.9	15,079	0.16%
2021/10/26	60.2	148.92	52	150.17	149.00	8.2	14,249	0.06%
2021/10/25	23	137.26	174.4	133.09	140.50	-151.4	13,356	-1.13%	大賣/鉅額交易
2021/10/22	179.4	127.34	45.2	127.02	128.00	134.2	12,987	1.03%	大買/鉅額交易
2021/10/21	11.1	126.79	11	126.23	122.50	0.1	12,962	0.00%
2021/10/20	3.1	125.45	18.1	124.25	124.00	-14.9	12,892	-0.12%
2021/10/19	12	126.12	13.3	125.87	122.00	-1.3	12,971	-0.01%
2021/10/18	4	120.88	4	123.25	119.50	0	12,996	0.00%
2021/10/15	7	119.50	9	120.06	123.00	-2	13,226	-0.02%
2021/10/14	19.1	119.59	20.1	116.93	118.50	-1	13,152	-0.01%
2021/10/13	38.4	122.27	26.4	123.25	122.00	12	13,025	0.09%
2021/10/12	20.3	121.24	30.1	122.00	120.00	-9.8	12,778	-0.08%
2021/10/08	49	120.17	39	119.62	120.00	10	12,660	0.08%
2021/10/07	19	114.45	7.3	113.45	116.50	11.7	12,398	0.09%
2021/10/06	4.1	108.63	3	107.18	107.00	1.1	12,727	0.01%
2021/10/05	2	100.05	5	103.30	106.00	-3	12,910	-0.02%
2021/10/04	4	101.38	4	103.50	101.00	0	12,941	0.00%
2021/10/01	1.9	106.79	0	0.00	102.00	1.9	13,020	0.01%
2021/09/30	0	0.00	1.2	107.25	109.50	-1.2	13,179	-0.01%
2021/09/29	2.2	107.27	3	107.83	106.00	-0.8	13,429	-0.01%
2021/09/28	2.1	110.81	2.1	110.33	110.50	0	13,549	0.00%
2021/09/27	2.1	112.74	2	112.50	112.00	0.1	13,709	0.00%
2021/09/24	3	111.67	2	112.25	111.00	1	13,859	0.01%
2021/09/23	0	109.00	0	0.00	108.50	0	13,951	0.00%
2021/09/22	1.2	108.50	0	0.00	109.00	1.2	14,260	0.01%
2021/09/17	0	109.50	0	0.00	112.00	0	14,509	0.00%
2021/09/16	3.2	111.59	1	113.98	109.50	2.2	14,585	0.02%
2021/09/15	5	113.30	5	113.50	112.50	0	14,619	0.00%
2021/09/14	22	118.07	20	118.23	115.50	2	14,525	0.01%
2021/09/13	4.1	114.24	2	113.25	112.50	2.1	14,174	0.01%
2021/09/10	0	0.00	2	112.25	112.00	-2	14,098	-0.01%
2021/09/09	2	110.75	70	113.08	113.00	-68	14,010	-0.49%
2021/09/08	71.1	107.68	4	108.75	107.50	67.1	13,904	0.48%
2021/09/07	4	108.50	3	107.17	112.00	1	13,856	0.01%
2021/09/06	10.1	113.34	46.5	115.11	112.50	-36.5	13,734	-0.27%
2021/09/03	8	113.31	7	113.00	112.00	1	13,593	0.01%
2021/09/02	5.1	113.03	26.5	115.41	114.00	-21.5	13,504	-0.16%
2021/09/01	35	118.29	6.5	120.32	118.00	28.6	13,317	0.21%
2021/08/31	21.5	123.05	28	124.29	122.00	-6.5	13,191	-0.05%
2021/08/30	15	119.97	85	121.18	122.00	-70	12,758	-0.55%
2021/08/27	93	121.41	55.2	124.62	121.00	37.8	12,572	0.30%
2021/08/26	112.2	125.70	150.8	128.07	125.00	-38.6	12,189	-0.32%	大買/大賣/
2021/08/25	6.5	118.49	20	117.58	119.00	-13.5	11,297	-0.12%
2021/08/24	123.7	122.31	21.4	123.97	122.00	102.3	10,933	0.94%	大買/鉅額交易
2021/08/23	92.6	124.11	90.5	123.76	125.50	2.1	10,497	0.02%
2021/08/20	57.3	114.34	42.6	115.49	119.00	14.7	9,685	0.15%
2021/08/19	23.7	111.38	21.2	111.56	108.50	2.5	9,177	0.03%
2021/08/18	7.2	101.90	27.3	102.21	109.50	-20.1	8,628	-0.23%
2021/08/17	48.2	104.55	26.5	102.47	101.00	21.7	8,435	0.26%
2021/08/16	2.2	105.12	4.3	102.66	105.00	-2.1	8,195	-0.03%
2021/08/13	12.4	110.37	12.5	107.98	106.00	-0.1	8,024	0.00%
2021/08/12	10.4	108.23	19.4	107.27	110.50	-9	7,854	-0.11%
2021/08/11	18.4	109.52	14	108.71	106.00	4.4	7,645	0.06%
2021/08/10	25	120.20	25.2	122.04	117.50	-0.2	7,389	0.00%
2021/08/09	13.3	120.78	12.8	121.02	117.50	0.4	6,966	0.01%
2021/08/06	33.1	121.07	36	123.07	121.50	-3	6,723	-0.04%
2021/08/05	21.8	120.28	15	121.66	121.00	6.8	6,276	0.11%
2021/08/04	2	115.47	1.2	113.87	112.00	0.8	6,025	0.01%
2021/08/03	2.2	117.05	1.6	116.17	115.00	0.6	5,977	0.01%
2021/08/02	0.6	113.70	3.2	115.81	118.00	-2.6	5,880	-0.04%
2021/07/30	3.2	109.29	6.5	109.39	107.50	-3.3	5,758	-0.06%
2021/07/29	34.6	109.60	34.3	110.62	113.00	0.3	5,699	0.01%
2021/07/28	10.3	106.58	39.9	106.87	107.50	-29.6	5,626	-0.53%
2021/07/27	26.7	116.57	4.1	113.73	110.50	22.6	5,535	0.41%
2021/07/26	3.1	118.24	5.1	118.35	119.50	-2	5,446	-0.04%
2021/07/23	23.3	119.63	4.4	125.35	117.50	18.9	5,393	0.35%
2021/07/22	15.1	130.53	13	131.85	128.00	2.1	5,200	0.04%
2021/07/21	11.2	127.93	8.2	128.75	131.50	3	4,918	0.06%
2021/07/20	5	121.80	4.2	122.97	120.50	0.8	4,568	0.02%
2021/07/19	4	123.50	6	124.58	124.00	-2	4,463	-0.04%
2021/07/16	3	122.67	2	122.50	122.00	1	4,377	0.02%
2021/07/15	2.1	118.61	13.1	115.75	121.50	-11	4,269	-0.26%
2021/07/14	5.7	114.30	2.1	115.44	113.00	3.6	4,147	0.09%
2021/07/13	34	124.37	25.3	120.32	117.00	8.8	4,066	0.22%
2021/07/12	9.2	117.21	17.7	120.41	122.50	-8.5	3,624	-0.24%
2021/07/09	1.4	110.31	2.5	107.47	111.50	-1	3,379	-0.03%
2021/07/08	4.7	113.75	64.3	110.20	111.50	-59.5	3,383	-1.76%
2021/07/07	8.4	116.74	3.7	114.34	112.50	4.7	3,450	0.14%
2021/07/06	24.9	111.26	18.2	108.57	114.00	6.7	3,279	0.20%
2021/07/05	3	111.33	60.5	112.50	112.50	-57.5	3,071	-1.87%
2021/07/02	3.8	100.31	27.5	101.20	102.50	-23.7	2,919	-0.81%
2021/07/01	135.3	98.41	21.6	98.50	93.50	113.7	2,734	4.16%	大買/鉅額交易
2021/06/30	24.8	100.48	8.5	100.29	99.70	16.3	2,545	0.64%
2021/06/29	55	101.29	48.9	102.53	102.50	6.1	2,432	0.25%
2021/06/28	20.1	93.57	20.4	93.76	96.20	-0.3	2,133	-0.02%
2021/06/24	2.4	83.30	4.2	82.96	84.50	-1.8	1,734	-0.10%
2021/06/23	0.2	77.90	0	80.01	79.70	0.2	1,647	0.01%
2021/06/22	10	77.60	0	0.00	77.00	10	1,630	0.62%
2021/06/21	0	0.00	1.2	77.03	77.00	-1.2	1,630	-0.07%
2021/06/18	0	79.20	0.7	78.63	78.00	-0.7	1,629	-0.04%
2021/06/17	0.5	78.80	4	78.35	79.20	-3.5	1,628	-0.21%
2021/06/16	0	0.00	1.3	80.00	78.10	-1.3	1,635	-0.08%
2021/06/15	1.4	79.32	0.2	77.73	80.50	1.2	1,619	0.07%
2021/06/11	0.5	78.00	0	0.00	77.60	0.5	1,603	0.03%
2021/06/10	0	0.00	2	76.30	77.10	-2	1,607	-0.12%
2021/06/09	1	76.60	3.3	76.80	76.00	-2.3	1,610	-0.14%
2021/06/08	0.7	77.76	0.2	77.61	78.40	0.5	1,621	0.03%
2021/06/07	0	77.10	0.4	78.61	77.60	-0.4	1,634	-0.03%
2021/06/04	0.8	78.23	0	0.00	78.40	0.8	1,639	0.05%
2021/06/03	0	0.00	0	78.30	78.20	0	1,647	0.00%
2021/06/02	2.5	79.55	0.7	79.11	79.00	1.8	1,652	0.11%
2021/05/31	2	77.25	0	0.00	76.70	2	1,640	0.12%
2021/05/25	1.1	72.55	0	0.00	70.60	1.1	1,764	0.06%
2021/05/21	1	66.80	0	0.00	66.70	1	1,777	0.06%
2021/05/14	1	66.30	0	0.00	63.40	1	1,841	0.05%
2021/05/13	0.7	60.95	0	0.00	64.80	0.7	1,831	0.04%
2021/05/12	0	0.00	2	67.30	64.60	-2	1,831	-0.11%
2021/05/11	0	0.00	2.1	73.20	70.00	-2.1	1,798	-0.12%
2021/05/07	1	77.00	0	77.10	77.10	1	1,777	0.06%
2021/05/06	0	73.00	0.1	76.50	73.90	-0.1	1,782	-0.01%
2021/05/05	0.1	78.90	0	0.00	75.80	0.1	1,765	0.01%
2021/05/04	1	77.00	0.9	78.29	76.40	0.1	1,751	0.00%
2021/05/03	4	85.13	3	86.20	82.00	1	1,718	0.06%
2021/04/29	1.9	84.99	2	85.30	86.90	-0.1	1,687	0.00%
2021/04/28	13	83.51	1.1	84.76	85.00	11.9	1,649	0.72%
2021/04/26	0	82.50	4	83.20	81.90	-4	1,634	-0.24%
2021/04/23	0	0.00	2	79.90	81.00	-2	1,633	-0.12%
2021/04/22	2.1	81.69	0	0.00	80.80	2.1	1,644	0.13%
2021/04/21	0	0.00	0.3	81.30	81.30	-0.3	1,621	-0.02%
2021/04/20	3	82.50	0	0.00	82.40	3	1,615	0.19%
2021/04/19	2	83.00	2	82.80	81.50	0	1,617	0.00%
2021/04/16	2	85.25	0	0.00	84.40	2	1,596	0.13%
2021/04/15	0	0.00	4	84.13	84.60	-4	1,604	-0.25%
2021/04/14	3	82.50	12	81.82	86.00	-9	1,586	-0.57%
2021/04/13	13	88.21	7	85.23	83.10	6	1,505	0.40%
2021/04/12	2	88.90	0	0.00	88.90	2	1,329	0.15%
2021/04/09	0	0.00	7	80.77	80.90	-7	1,318	-0.53%
2021/04/08	1	75.50	0	0.00	73.60	1	1,267	0.08%
2021/04/01	5	77.06	4	77.45	73.90	1	1,456	0.07%
2021/03/31	1	74.30	2	73.55	76.60	-1	1,521	-0.07%
2021/03/30	0	0.00	1	72.80	73.00	-1	1,501	-0.07%
2021/03/29	1	72.20	0	0.00	72.10	1	1,488	0.07%
2021/03/26	2	70.80	0	0.00	71.40	2	1,489	0.13%
2021/03/25	0	0.00	2	70.50	70.80	-2	1,509	-0.13%
2021/03/24	1	70.20	0	0.00	69.80	1	1,507	0.07%
2021/03/23	2	70.30	0	0.00	70.20	2	1,519	0.13%
2021/03/22	1	70.70	0	0.00	70.80	1	1,538	0.07%
2021/03/16	0	0.00	1	73.90	72.20	-1	1,549	-0.06%
2021/03/12	1	74.40	1	72.60	73.50	0	1,547	0.00%
2021/03/11	0	0.00	2	72.90	73.60	-2	1,531	-0.13%
2021/03/08	0	0.00	1	73.00	70.30	-1	1,527	-0.07%
2021/03/05	0	0.00	5	71.44	70.70	-5	1,521	-0.33%
2021/03/04	2	72.90	1	71.60	71.40	1	1,519	0.07%
2021/03/03	1	71.40	0	0.00	71.30	1	1,525	0.07%
2021/03/02	6	71.27	1.5	71.74	70.10	4.5	1,557	0.29%
2021/02/26	1.3	74.54	1	74.10	73.50	0.3	1,526	0.02%
2021/02/24	0	0.00	5.3	69.79	69.50	-5.3	1,428	-0.37%
2021/02/22	6	70.78	2	70.55	71.00	4	1,385	0.29%
2021/02/19	1	67.00	1	67.70	68.00	0	1,347	0.00%
2021/02/17	0.4	63.98	0.1	64.00	64.50	0.3	1,283	0.03%
2021/02/01	0	0.00	0.1	58.69	59.00	-0.1	1,220	-0.01%
2021/01/28	0	0.00	1	61.30	60.90	-1	1,197	-0.08%
2021/01/20	0	0.00	1	63.30	61.70	-1	1,151	-0.09%
2021/01/18	8	66.50	11	65.00	65.30	-3	1,123	-0.27%
2021/01/15	1	69.00	1	69.90	66.90	0	1,111	0.00%
2021/01/14	5	68.46	0	0.00	69.40	5	1,092	0.46%
2021/01/08	4	71.45	2	68.05	68.00	2	1,032	0.19%
2021/01/07	2	67.00	1	67.10	67.20	1	986	0.10%
2021/01/06	1	71.00	20	68.41	67.00	-19	975	-1.95%
2021/01/04	10	72.32	1	72.50	71.50	9	927	0.97%
2020/12/31	2	71.10	2	70.00	70.00	0	896	0.00%
2020/12/30	3	71.50	1	74.40	71.50	2	872	0.23%
2020/12/29	2	71.25	2	70.90	69.80	0	811	0.00%
2020/12/28	10	73.55	4.3	73.21	73.50	5.7	763	0.75%
2020/12/25	7	67.87	3	68.90	68.90	4	647	0.62%
2020/12/23	1	60.10	0	0.00	60.10	1	514	0.19%
2020/12/22	2	60.85	0	0.00	59.30	2	520	0.38%
2020/12/09	1	59.80	0	0.00	59.70	1	451	0.22%
2020/12/04	0	0.00	1	60.10	62.00	-1	441	-0.23%
2020/12/03	1	59.80	0	0.00	59.20	1	417	0.24%
2020/11/27	0.3	62.00	0	0.00	60.10	0.3	458	0.07%
2020/11/26	0	0.00	1	62.10	61.90	-1	563	-0.18%
2020/11/23	0	0.00	1	56.00	56.10	-1	564	-0.18%
2020/11/12	0	0.00	0.1	54.10	54.10	-0.1	580	-0.01%
2020/10/20	1	54.90	0	0.00	56.00	1	610	0.16%
2020/10/13	0	0.00	3	55.20	55.60	-3	670	-0.45%
2020/10/07	1	58.00	0	0.00	58.20	1	669	0.15%
2020/09/25	1	56.50	1	58.00	56.10	0	861	0.00%
2020/09/24	2	57.70	0	0.00	57.70	2	858	0.23%
2020/09/23	2	60.45	0	0.00	59.60	2	862	0.23%
2020/09/22	1	62.20	0	0.00	61.10	1	863	0.12%
2020/09/21	3	62.70	1	63.00	62.80	2	861	0.23%
2020/09/18	0	0.00	1	61.60	61.60	-1	843	-0.12%
2020/09/16	2	60.55	0	0.00	60.60	2	839	0.24%
2020/09/14	0	0.00	2	60.20	60.10	-2	831	-0.24%
2020/09/09	0	0.00	4	58.30	59.40	-4	823	-0.49%
2020/09/04	0	0.00	4	61.50	61.60	-4	823	-0.49%
2020/09/02	0	0.00	1	63.80	63.60	-1	831	-0.12%
2020/09/01	5	67.12	0	0.00	66.00	5	811	0.62%
2020/08/31	8	64.18	3	65.00	65.00	5	690	0.72%
2020/08/20	1	54.50	0	0.00	54.60	1	703	0.14%
2020/08/19	0	0.00	2	58.95	57.50	-2	699	-0.29%
2020/08/18	0	0.00	1	58.80	58.70	-1	696	-0.14%
2020/08/17	2	58.45	0	0.00	58.40	2	695	0.29%
2020/08/14	1	57.40	0	0.00	57.60	1	695	0.14%
2020/07/27	2	59.50	0	0.00	59.50	2	779	0.26%
2020/07/16	0	0.00	1	59.60	60.40	-1	816	-0.12%
2020/07/13	1	61.00	0	0.00	61.20	1	849	0.12%
2020/06/12	2	58.70	2	57.65	59.00	0	713	0.00%
2020/06/04	1	65.30	0	0.00	65.00	1	707	0.14%
2020/05/27	0	0.00	5	57.10	57.40	-5	630	-0.79%
2020/05/21	5	58.20	0	0.00	58.10	5	626	0.80%
2020/05/08	0	0.00	1	62.80	63.00	-1	586	-0.17%
2020/04/28	1	56.70	0	0.00	60.00	1	496	0.20%
2020/04/21	0	0.00	2	55.55	54.00	-2	463	-0.43%
2020/04/14	0	0.00	2	50.50	50.90	-2	402	-0.50%
2020/04/10	1	46.40	0	0.00	46.40	1	383	0.26%
2020/04/09	0	0.00	1	45.40	45.25	-1	383	-0.26%
2020/03/30	0	0.00	1	38.50	39.05	-1	409	-0.24%
2020/03/27	1	41.60	0	0.00	40.50	1	409	0.24%
2020/03/24	1	33.10	0	0.00	33.25	1	397	0.25%
2020/03/18	0	0.00	2	38.45	36.30	-2	385	-0.52%
2020/03/09	1	58.70	2	58.00	57.50	-1	300	-0.33%
2020/01/15	3	76.07	0	0.00	75.80	3	305	0.98%
2019/12/30	1	78.50	0	0.00	78.40	1	292	0.34%
2019/12/25	2	78.55	2	79.25	79.00	0	296	0.00%
2019/12/04	0	0.00	1	72.50	72.70	-1	361	-0.28%
2019/12/03	1	72.00	1	73.00	72.40	0	365	0.00%
2019/11/15	1	77.90	1	77.30	76.30	0	406	0.00%
2019/11/08	0	0.00	1	78.50	78.20	-1	413	-0.24%
2019/11/06	0	0.00	1	80.30	80.00	-1	416	-0.24%
2019/10/02	0	0.00	1	82.00	82.30	-1	502	-0.20%
2019/09/20	2	84.10	0	0.00	83.80	2	583	0.34%
2019/08/28	0	0.00	3	78.80	77.60	-3	552	-0.54%
2019/07/22	1	77.50	0	0.00	77.20	1	650	0.15%
2019/07/19	1	77.50	0	0.00	78.00	1	651	0.15%
2019/07/09	1	79.00	0	0.00	79.00	1	698	0.14%
2019/07/05	2	83.25	0	0.00	84.20	2	719	0.28%
2019/07/04	0	0.00	2	84.00	84.10	-2	738	-0.27%
2019/07/03	1	85.10	1	84.20	83.10	0	735	0.00%
2019/06/21	3	77.50	3	78.13	77.90	0	725	0.00%
2019/06/19	20	76.48	0	0.00	75.70	20	729	2.74%
2019/06/10	0	0.00	5	71.40	71.50	-5	789	-0.63%
2019/06/06	0	0.00	10	71.00	71.40	-10	796	-1.26%
2019/05/31	0	0.00	7	72.50	72.90	-7	852	-0.82%
2019/05/29	12	71.40	0	0.00	72.30	12	875	1.37%
2019/05/27	0	0.00	10	71.38	71.50	-10	906	-1.10%
2019/05/22	0	0.00	10	72.60	72.10	-10	950	-1.05%
2019/05/13	100	73.26	0	0.00	72.00	100	1,298	7.70%
2019/05/10	0	0.00	1	74.90	74.70	-1	1,306	-0.08%
2019/05/09	6	74.65	107	73.93	74.30	-101	1,301	-7.76%	大賣/鉅額交易
2019/05/08	2	82.20	0	0.00	82.10	2	1,241	0.16%
2019/05/03	0	0.00	2	88.15	87.80	-2	1,243	-0.16%
2019/05/02	2	87.60	1	86.60	87.40	1	1,244	0.08%
2019/04/30	1	86.10	0	0.00	86.20	1	1,245	0.08%
2019/04/25	1	88.00	0	0.00	87.60	1	1,282	0.08%
2019/04/18	1	91.10	1	90.70	88.40	0	1,434	0.00%
2019/04/17	0	0.00	5	88.50	89.90	-5	1,477	-0.34%
2019/04/12	0	0.00	8	89.71	89.40	-8	1,481	-0.54%
2019/04/11	0	0.00	3	92.13	91.10	-3	1,476	-0.20%
2019/04/10	4	94.65	3	93.00	92.70	1	1,471	0.07%
2019/04/09	0	0.00	1	92.50	92.40	-1	1,445	-0.07%
2019/04/08	1	93.40	0	0.00	92.90	1	1,453	0.07%
2019/04/03	0	0.00	2	91.70	92.30	-2	1,456	-0.14%
2019/04/02	2	91.70	0	0.00	91.70	2	1,472	0.14%
2019/03/29	10	91.00	0	0.00	90.70	10	1,500	0.67%
2019/03/21	2	95.65	3	95.60	95.60	-1	1,608	-0.06%
2019/03/20	1	95.60	1	95.60	94.70	0	1,613	0.00%
2019/03/18	4	94.73	0	0.00	94.80	4	1,613	0.25%
2019/03/15	0	0.00	3	98.30	97.50	-3	1,592	-0.19%
2019/03/11	0	0.00	1	95.60	97.30	-1	1,622	-0.06%
2019/03/08	2	96.35	1	96.20	95.70	1	1,659	0.06%
2019/03/07	4	99.65	1	98.30	98.10	3	1,646	0.18%
2019/03/06	0	0.00	1	100.50	99.90	-1	1,669	-0.06%
2019/03/05	1	100.50	0	0.00	99.30	1	1,677	0.06%
2019/02/25	1	100.00	0	0.00	99.10	1	1,708	0.06%
2019/02/21	2	101.25	0	0.00	101.00	2	1,773	0.11%
2019/02/20	0	0.00	53	106.74	102.00	-53	1,808	-2.93%
2019/02/19	50	104.00	11	104.14	105.00	39	1,750	2.23%
2019/02/18	0	0.00	5	105.30	103.50	-5	1,734	-0.29%
2019/02/15	15	102.73	11	102.86	103.00	4	1,711	0.23%
2019/02/14	2	102.50	142	97.77	104.50	-140	1,682	-8.32%	大賣/鉅額交易
2019/02/13	10	95.10	2	95.50	95.10	8	1,523	0.52%
2019/02/12	22	96.25	2	96.30	95.90	20	1,523	1.31%
2019/02/11	130	95.26	14	96.05	96.50	116	1,537	7.54%	大買/鉅額交易
2019/01/30	1	94.50	0	0.00	94.00	1	1,549	0.06%
2019/01/29	1	94.30	1	94.40	93.80	0	1,571	0.00%
2019/01/24	1	91.80	2	91.80	92.00	-1	1,678	-0.06%
2019/01/23	2	92.25	1	91.90	91.70	1	1,771	0.06%
2019/01/22	1	91.70	0	0.00	91.50	1	1,787	0.06%
2019/01/21	1	92.00	0.5	92.50	92.40	0.5	1,830	0.03%
2019/01/18	2	93.70	1	93.80	93.70	1	1,869	0.05%
2019/01/17	1	93.20	0	0.00	92.40	1	1,927	0.05%
2019/01/16	6	96.52	1	96.80	94.10	5	1,953	0.26%
2019/01/15	10	93.40	2	94.40	93.50	8	1,865	0.43%
2019/01/14	2	92.10	0	0.00	92.20	2	1,851	0.11%
2019/01/11	0	0.00	8	92.53	92.00	-8	1,848	-0.43%
2019/01/09	0	0.00	2	89.95	92.90	-2	1,817	-0.11%
2019/01/08	1	86.80	0	0.00	86.40	1	1,763	0.06%
2019/01/07	2	86.45	0	0.00	86.20	2	1,766	0.11%
2019/01/03	1.2	89.95	2	90.25	87.60	-0.8	1,791	-0.04%
2019/01/02	1	91.00	2	91.15	91.20	-1	1,789	-0.06%
2018/12/28	0	0.00	0.2	91.50	91.50	-0.2	1,796	-0.01%
2018/12/27	5	91.80	1	93.60	90.60	4	1,812	0.22%
2018/12/26	3	91.40	0	0.00	89.60	3	1,801	0.17%
2018/12/25	1	89.20	6	91.37	92.10	-5	1,794	-0.28%
2018/12/24	8	91.28	3	90.40	91.30	5	1,805	0.28%
2018/12/21	1	88.90	1	88.30	89.60	0	1,818	0.00%
2018/12/20	1	88.70	0	0.00	87.90	1	1,835	0.05%
2018/12/19	1	89.70	0	0.00	88.50	1	1,835	0.05%
2018/12/18	1	89.50	10	89.28	89.50	-9	1,885	-0.48%
2018/12/17	14	94.59	6	94.20	92.20	8	1,868	0.43%
2018/12/14	2	91.35	2	91.25	90.60	0	1,798	0.00%
2018/12/13	4	90.55	5	90.92	90.50	-1	1,793	-0.06%
2018/12/12	6	89.60	4.2	90.82	89.60	1.8	1,792	0.10%
2018/12/11	2	86.30	2	85.90	86.10	0	1,778	0.00%
2018/12/10	4	86.28	4	86.03	85.30	0	1,805	0.00%
2018/12/07	3	88.70	0	0.00	88.60	3	1,810	0.17%
2018/12/06	0	0.00	1	91.20	87.00	-1	1,817	-0.06%
2018/12/04	0	0.00	1	94.00	94.00	-1	1,855	-0.05%
2018/12/03	5	95.02	5	95.12	95.70	0	1,848	0.00%
2018/11/30	1	91.80	0	0.00	91.80	1	1,816	0.06%
2018/11/29	4	93.00	5	93.70	91.30	-1	1,835	-0.05%
2018/11/28	3	91.30	2	91.60	91.10	1	1,814	0.06%
2018/11/27	4	91.10	5	91.18	92.20	-1	1,829	-0.05%
2018/11/26	1	88.70	2	88.80	90.20	-1	1,809	-0.06%
2018/11/23	4	89.50	4	89.90	88.60	0	1,799	0.00%
2018/11/20	3	91.13	5	92.00	90.10	-2	1,795	-0.11%
2018/11/19	6	87.85	4	88.10	90.00	2	1,799	0.11%
2018/11/16	2	84.00	2	84.70	83.80	0	1,761	0.00%
2018/11/15	1	85.80	4	84.55	84.40	-3	1,757	-0.17%
2018/11/14	0	0.00	1	87.20	85.00	-1	1,745	-0.06%
2018/11/13	1	86.60	0	0.00	85.80	1	1,734	0.06%
2018/11/12	3	91.20	0	0.00	90.20	3	1,714	0.17%
2018/11/09	1	90.00	1	89.80	89.80	0	1,720	0.00%
2018/11/08	1	93.70	0	0.00	91.00	1	1,728	0.06%
2018/11/07	2	92.55	2	93.15	93.80	0	1,714	0.00%
2018/11/06	1	96.00	0	0.00	90.50	1	1,722	0.06%
2018/11/05	3	95.77	1	95.00	95.00	2	1,694	0.12%
2018/11/02	22	95.82	14	97.17	95.60	8	1,687	0.47%
2018/11/01	3	95.27	23	95.85	95.00	-20	1,658	-1.21%
2018/10/31	1	90.90	6	95.75	95.80	-5	1,621	-0.31%
2018/10/30	4	87.93	12	88.99	89.40	-8	1,533	-0.52%
2018/10/29	1	89.30	1	89.80	89.50	0	1,544	0.00%
2018/10/26	0	0.00	1	88.00	87.00	-1	1,537	-0.07%
2018/10/24	10	85.50	1	86.30	85.40	9	1,453	0.62%
2018/10/23	0	0.00	11	83.83	82.50	-11	1,419	-0.77%
2018/10/22	11	84.42	1	84.00	84.10	10	1,424	0.70%
2018/10/19	3	80.23	1	84.50	84.50	2	1,424	0.14%
2018/10/18	1	82.80	1	82.60	82.50	0	1,424	0.00%
2018/10/15	1	81.50	2	81.80	81.90	-1	1,547	-0.06%
2018/10/01	1	89.10	0	0.00	89.50	1	1,613	0.06%
2018/09/27	0	0.00	1	90.60	89.50	-1	1,609	-0.06%
2018/09/25	2	91.45	126	88.83	89.70	-124	1,718	-7.22%	大賣/鉅額交易
2018/09/21	34	84.96	36	84.15	85.30	-2	1,704	-0.12%
2018/09/20	64	85.75	44	85.78	84.30	20	1,719	1.16%
2018/09/19	29	86.17	41	86.83	85.80	-12	1,723	-0.70%
2018/09/18	72	86.48	1	85.60	85.50	71	1,736	4.09%
2018/09/17	49	88.38	0	0.00	88.30	49	1,750	2.80%
2018/09/14	34	86.57	34	86.67	87.20	0	1,747	0.00%
2018/09/13	21	81.42	41	80.96	80.70	-20	1,730	-1.16%
2018/09/12	10	79.60	1	79.30	79.20	9	1,731	0.52%
2018/09/11	3	79.83	158	80.09	79.60	-155	1,775	-8.73%	大賣/鉅額交易
2018/09/10	103	78.63	33	80.27	78.50	70	1,791	3.91%	大買/
2018/09/07	39	90.37	0	0.00	87.20	39	1,808	2.16%
2018/09/06	61	90.12	17	90.97	91.00	44	1,824	2.41%
2018/09/05	61	89.11	205	90.06	90.40	-144	1,967	-7.32%	大賣/鉅額交易
2018/09/04	77	88.92	41	89.73	88.60	36	2,196	1.64%
2018/09/03	64	90.54	16	88.50	88.20	48	2,224	2.16%
2018/08/31	22	94.82	10	94.30	94.30	12	2,239	0.54%
2018/08/30	1	95.70	28	95.00	93.80	-27	2,355	-1.15%
2018/08/29	78	94.34	0	0.00	93.80	78	2,365	3.30%
2018/08/28	1	96.00	11	94.41	94.30	-10	2,419	-0.41%
2018/08/27	28	94.66	28	95.51	96.00	0	2,439	0.00%
2018/08/24	11	94.40	3	93.80	94.70	8	2,431	0.33%
2018/08/23	0	0.00	67	98.81	99.70	-67	2,420	-2.77%
2018/08/22	102	102.86	35	103.50	102.50	67	2,534	2.64%	大買/
2018/08/20	2	101.00	2	101.75	102.00	0	2,568	0.00%
2018/08/16	20	101.00	0	0.00	102.00	20	2,658	0.75%
2018/08/15	0	0.00	20	101.25	102.50	-20	2,676	-0.75%
2018/08/13	0	0.00	1.5	102.00	100.50	-1.5	2,780	-0.05%
2018/08/09	0	0.00	1	108.50	108.50	-1	2,771	-0.04%
2018/08/08	6	111.33	5	114.00	110.00	1	2,781	0.04%
2018/08/07	1	108.00	1	110.00	109.00	0	2,754	0.00%
2018/08/06	1	109.50	1	109.00	109.50	0	2,793	0.00%
2018/08/03	10	111.00	1	112.50	110.50	9	2,821	0.32%
2018/08/02	2	110.75	3	109.83	109.00	-1	2,837	-0.04%
2018/08/01	0	0.00	1	109.00	108.00	-1	2,874	-0.03%
2018/07/31	1	105.00	3	105.83	107.00	-2	2,959	-0.07%
2018/07/30	1	105.00	0	0.00	104.50	1	2,977	0.03%
2018/07/26	1	109.00	0	0.00	107.50	1	3,048	0.03%
2018/07/24	5	103.90	4	105.75	107.50	1	3,111	0.03%
2018/07/20	2	109.75	2	107.75	109.50	0	3,193	0.00%
2018/07/19	0	0.00	1	109.00	108.50	-1	3,176	-0.03%
2018/07/18	2	114.75	1	114.00	114.00	1	3,244	0.03%
2018/07/17	2	115.25	0	0.00	113.50	2	3,281	0.06%
2018/07/16	1	118.00	1	120.00	117.50	0	3,259	0.00%
2018/07/13	41	121.24	40	122.81	120.50	1	3,268	0.03%
2018/07/12	0	0.00	1	119.50	120.00	-1	3,269	-0.03%
2018/07/11	2	118.00	1	119.00	119.00	1	3,316	0.03%
2018/07/10	1	118.50	0	0.00	118.50	1	3,403	0.03%
2018/07/09	3	116.50	1	117.00	117.00	2	3,424	0.06%
2018/07/06	1	116.00	2	118.50	117.00	-1	3,444	-0.03%
2018/07/05	3	120.00	23	121.02	117.00	-20	3,484	-0.57%
2018/07/04	34	122.79	44	120.61	120.50	-10	3,534	-0.28%
2018/07/03	47	132.10	7	133.07	130.50	40	3,608	1.11%
2018/07/02	4	126.50	5	127.50	128.50	-1	3,570	-0.03%
2018/06/29	1	127.00	8	125.50	127.00	-7	3,562	-0.20%
2018/06/28	12	123.46	2	123.25	124.00	10	3,578	0.28%
2018/06/27	2	123.75	7	125.57	122.50	-5	3,615	-0.14%
2018/06/26	3	123.33	4	124.13	125.50	-1	3,670	-0.03%
2018/06/22	6	120.25	1	121.50	121.50	5	3,715	0.13%
2018/06/21	1	122.50	5	124.00	122.50	-4	3,757	-0.11%
2018/06/20	8	122.25	2	121.50	122.50	6	3,818	0.16%
2018/06/15	2	133.00	1	132.00	132.00	1	3,884	0.03%
2018/06/14	1	130.50	3	131.50	131.50	-2	3,851	-0.05%
2018/06/13	7	134.14	4	133.25	130.50	3	3,903	0.08%
2018/06/12	45	132.41	52	133.56	138.00	-7	3,818	-0.18%
2018/06/11	4	127.13	22	126.91	125.50	-18	3,645	-0.49%
2018/06/08	7	126.29	2	125.50	125.50	5	3,762	0.13%
2018/06/07	14	128.25	8	127.81	126.50	6	3,815	0.16%
2018/06/06	13	122.85	0	0.00	122.00	13	3,887	0.33%
2018/06/05	78	125.00	300	124.83	121.50	-222	4,368	-5.08%	大賣/鉅額交易
2018/06/04	221	122.52	8	121.50	123.00	213	4,390	4.85%	大買/鉅額交易
2018/06/01	1	120.50	0	0.00	120.50	1	4,457	0.02%
2018/05/31	4	122.38	63	123.82	119.50	-59	4,568	-1.29%
2018/05/30	67	124.39	18	123.14	122.00	49	4,671	1.05%
2018/05/29	0	0.00	2	117.75	117.00	-2	4,642	-0.04%
2018/05/28	3	119.00	0	0.00	119.50	3	4,844	0.06%
2018/05/25	1	117.00	2	117.25	116.50	-1	4,953	-0.02%
2018/05/24	10	119.65	1	120.00	119.50	9	5,083	0.18%
2018/05/23	3	125.67	2	125.25	124.00	1	5,402	0.02%
2018/05/22	8	127.19	6	126.83	127.50	2	5,645	0.04%
2018/05/21	13	122.85	19	122.89	126.00	-6	5,668	-0.11%
2018/05/18	2	119.50	1	118.00	118.00	1	5,658	0.02%
2018/05/17	3	119.50	1	122.50	119.50	2	5,747	0.03%
2018/05/16	4	123.50	0	0.00	121.50	4	5,895	0.07%
2018/05/15	0	0.00	1	124.00	124.00	-1	6,032	-0.02%
2018/05/14	8	125.19	3	125.67	125.50	5	6,164	0.08%
2018/05/11	2	125.00	2	125.50	123.00	0	6,307	0.00%
2018/05/10	2	125.00	1	124.50	125.00	1	6,406	0.02%
2018/05/09	3	123.67	4	125.88	121.00	-1	6,491	-0.02%
2018/05/08	1	122.50	5	121.50	123.00	-4	6,653	-0.06%
2018/05/03	4	114.00	0	0.00	114.50	4	6,756	0.06%
2018/04/27	2	116.00	13	115.46	120.00	-11	6,824	-0.16%
2018/04/26	0	0.00	13	120.54	112.00	-13	6,738	-0.19%
2018/04/25	2	117.00	1	116.50	118.00	1	6,695	0.01%
2018/04/24	46	115.87	22	117.48	117.50	24	6,687	0.36%
2018/04/23	1	130.00	3	128.67	124.00	-2	6,636	-0.03%
2018/04/20	1	132.50	0	0.00	131.50	1	6,590	0.02%
2018/04/19	0	0.00	18	133.47	132.50	-18	6,577	-0.27%
2018/04/18	12	133.13	3	131.00	131.00	9	6,588	0.14%
2018/04/17	12	132.63	3	130.50	130.00	9	6,611	0.14%
2018/04/16	8	138.50	8	141.00	137.00	0	6,564	0.00%
2018/04/13	3	137.00	1	136.50	137.00	2	6,500	0.03%
2018/04/12	2	136.50	116	137.80	138.50	-114	6,501	-1.75%	大賣/鉅額交易
2018/04/11	8	139.50	201	137.72	135.50	-193	6,490	-2.97%	大賣/鉅額交易
2018/04/10	16	137.34	1	138.50	137.00	15	6,462	0.23%
2018/04/09	112	140.57	24	140.08	142.00	88	6,460	1.36%	大買/
2018/04/03	201	131.72	0	0.00	133.00	201	6,346	3.17%	大買/鉅額交易
2018/03/31	1	128.00	2	129.00	128.00	-1	6,311	-0.02%
2018/03/30	1	125.00	1	131.00	124.50	0	6,333	0.00%
2018/03/29	8	129.13	11	128.27	127.50	-3	6,382	-0.05%
2018/03/28	4	136.25	24	139.33	135.00	-20	6,338	-0.32%
2018/03/27	0	0.00	3	143.00	142.50	-3	6,402	-0.05%
2018/03/26	25	136.92	5	138.80	140.50	20	6,402	0.31%
2018/03/23	2	133.00	2	133.00	136.00	0	6,412	0.00%
2018/03/22	5	141.10	3	143.17	139.50	2	6,402	0.03%
2018/03/21	2	147.75	105	148.24	143.00	-103	6,460	-1.59%	大賣/鉅額交易
2018/03/20	51	143.49	1	142.50	144.50	50	6,487	0.77%
2018/03/19	3	143.00	21	143.26	144.50	-18	6,730	-0.27%
2018/03/16	13	141.15	1	143.00	141.00	12	6,717	0.18%
2018/03/15	3	141.67	3	139.83	141.50	0	6,771	0.00%
2018/03/14	10	144.95	158	147.92	143.50	-148	6,832	-2.17%	大賣/鉅額交易
2018/03/13	8	144.38	1	144.50	144.50	7	6,784	0.10%
2018/03/12	204	146.42	101	146.33	146.50	103	6,742	1.53%	大買/大賣/鉅額交易
2018/03/09	125	143.71	27	143.67	143.50	98	6,640	1.48%	大買/
2018/03/08	2	139.00	0	0.00	137.50	2	6,234	0.03%
2018/03/07	1	138.00	2	139.25	138.50	-1	6,250	-0.02%
2018/03/06	4	136.88	14	136.43	142.00	-10	6,196	-0.16%
2018/03/05	8	137.13	17	142.00	134.00	-9	6,149	-0.15%
2018/03/02	55	137.95	6	138.33	139.00	49	6,107	0.80%
2018/03/01	95	135.12	177	137.60	141.00	-82	6,126	-1.34%	大賣/
2018/02/27	9	132.39	9	139.11	132.00	0	5,939	0.00%
2018/02/26	44	137.94	4	138.25	139.00	40	5,853	0.68%
2018/02/23	135	138.17	126	140.38	134.50	9	5,751	0.16%	大買/大賣/
2018/02/22	18	129.56	33	132.18	133.50	-15	5,453	-0.28%
2018/02/21	66	121.63	56	122.40	123.00	10	5,209	0.19%
2018/02/09	41	109.28	35	110.63	112.00	6	5,229	0.11%
2018/02/08	24	120.44	19	120.53	115.50	5	5,177	0.10%
2018/02/07	5	122.70	0	0.00	120.50	5	5,147	0.10%
2018/02/06	2	120.75	13	122.19	116.50	-11	5,027	-0.22%
2018/02/05	13	129.00	14	124.46	129.00	-1	4,909	-0.02%
2018/02/02	1	124.50	4	126.38	127.50	-3	4,771	-0.06%
2018/02/01	53	125.72	42	124.04	124.00	11	4,710	0.23%
2018/01/31	4	124.63	3	123.00	125.00	1	4,677	0.02%
2018/01/30	10	119.00	15	119.50	120.00	-5	4,472	-0.11%
2018/01/29	18	116.17	40	114.98	120.50	-22	4,441	-0.50%
2018/01/26	51	109.47	51	110.84	111.00	0	4,417	0.00%
2018/01/25	0	0.00	3	106.00	106.00	-3	4,400	-0.07%
2018/01/24	3	103.67	1	102.50	105.50	2	4,430	0.05%
2018/01/23	22	111.09	17	110.91	108.00	5	4,410	0.11%
2018/01/22	26	113.12	2	113.25	112.50	24	4,455	0.54%
2018/01/19	1	112.50	2	112.75	114.50	-1	4,615	-0.02%
2018/01/18	0	0.00	5	115.00	113.00	-5	4,679	-0.11%
2018/01/17	8	115.13	4	111.63	113.50	4	4,715	0.08%
2018/01/16	0	0.00	41	111.76	112.00	-41	4,782	-0.86%
2018/01/15	41	112.74	0	0.00	111.50	41	4,921	0.83%
2018/01/11	1	108.00	2	110.25	113.00	-1	5,356	-0.02%
2018/01/09	0	0.00	5	114.70	112.00	-5	5,522	-0.09%
2018/01/08	2	117.50	9	116.61	114.50	-7	5,564	-0.13%
2018/01/05	2	117.25	2	117.00	116.00	0	5,632	0.00%
2018/01/04	9	118.28	5	119.00	118.50	4	5,749	0.07%
2018/01/03	2	119.50	104	120.32	119.00	-102	5,902	-1.73%	大賣/鉅額交易
2018/01/02	120	116.67	16	117.50	117.50	104	6,020	1.73%	大買/鉅額交易