康控-KY (4943)-永豐金券商分點個股進出

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

康控-KY

(4943)

股價
21.80
漲跌
▲0.35
漲幅
+1.63%
成交量
30張
產業
上市電子零組件類股
310人加入追蹤

立即追蹤
本地時間:13:30

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

康控-KY (4943)籌碼相關－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
2024/04/18	0	21.30	0	0.00	21.80	0	118	0.00%
2024/04/15	1	20.70	0	0.00	20.80	1	115	0.87%
2024/04/11	0	0.00	0.6	23.35	22.40	-0.6	113	-0.49%
2024/04/09	1	20.65	0	0.00	20.75	1	110	0.91%
2024/04/08	4	22.19	0	0.00	21.25	4	109	3.67%
2024/04/02	0	26.50	0	0.00	24.35	0	104	0.00%
2024/03/29	0	25.32	0	0.00	24.35	0	102	0.00%
2024/03/28	2	27.00	0	0.00	27.05	2	97	2.06%
2024/03/27	9	28.28	0	0.00	28.00	9	96	9.37%
2024/03/26	2	29.30	1	28.05	28.40	1	94	1.05%
2024/03/25	4	29.97	5	29.20	29.10	-1	93	-1.07%
2024/03/22	1	28.90	0	0.00	28.60	1	88	1.13%
2024/03/21	5	27.00	0	0.00	27.50	5	82	6.03%
2024/03/20	0	25.10	0	0.00	25.00	0	78	0.00%
2024/03/19	0	24.10	0	0.00	25.10	0	77	0.00%
2024/03/18	0	24.45	6	24.00	25.25	-6	77	-7.77%
2024/03/12	0	26.08	0	0.00	27.00	0	65	0.00%
2024/03/08	5	25.96	0	0.00	26.30	5	57	8.67%
2024/03/07	45	24.42	2	22.25	23.95	43	46	93.31%
2024/03/06	11	22.25	0	0.00	22.25	11	32	34.14%
2024/03/05	25	20.25	0	0.00	20.25	25	30	81.00%
2024/03/01	0	16.55	4	16.15	16.80	-4	26	-14.94%
2024/02/29	0	15.00	0	0.00	15.85	0	24	0.01%
2024/02/27	0	15.46	0	0.00	15.70	0	24	0.02%
2024/02/26	0	15.20	0	0.00	15.50	0	23	0.01%
2024/02/23	0	14.80	2	15.40	15.40	-2	23	-8.52%
2024/02/22	0	15.08	0.6	15.40	15.30	-0.6	23	-2.67%
2024/02/21	0	14.90	0	0.00	14.95	0	23	0.01%
2024/02/19	2	15.40	0	0.00	15.25	2	22	9.09%
2024/02/16	0	14.95	0	0.00	15.05	0	22	0.01%
2024/02/02	1	14.80	0	0.00	14.80	1	22	4.54%
2024/01/30	0	15.50	0	0.00	14.85	0	22	0.00%
2024/01/29	1	14.75	0	0.00	14.75	1	22	4.50%
2024/01/26	0	15.00	0	0.00	15.10	0	22	0.01%
2024/01/24	4	15.30	10	15.35	15.00	-6	22	-26.83%
2024/01/23	0	15.00	0	0.00	15.10	0	22	0.00%
2024/01/18	0	16.00	0	0.00	14.85	0	20	0.00%
2024/01/05	0	15.65	0	0.00	14.80	0	18	0.01%
2024/01/02	0	14.70	0	0.00	14.80	0	18	0.01%
2023/12/29	0	14.60	0	0.00	14.60	0	18	0.01%
2023/12/14	0.1	14.80	0	0.00	15.00	0.1	24	0.37%
2023/12/04	0	0.00	0.6	14.70	14.85	-0.6	25	-2.16%
2023/12/01	0.1	15.35	0	0.00	15.45	0.1	28	0.32%
2023/11/23	0.3	13.25	0	0.00	13.70	0.3	27	1.23%
2023/11/21	0	0.00	0.6	13.55	13.60	-0.6	27	-2.33%
2023/11/16	0	0.00	0.1	12.05	12.50	-0.1	26	-0.25%
2023/11/10	2	12.25	0	0.00	12.20	2	26	7.69%
2023/10/26	1	13.75	0	0.00	13.80	1	26	3.72%
2023/10/23	0	14.35	0	0.00	14.10	0	27	0.00%
2023/10/20	1	14.50	0	0.00	14.35	1	28	3.56%
2023/10/17	1	14.45	0	0.00	14.40	1	29	3.39%
2023/10/13	1	14.45	0	0.00	14.65	1	29	3.36%
2023/09/20	0	16.45	0	0.00	15.95	0	32	0.00%
2023/09/12	0	15.60	0	0.00	15.55	0	29	0.00%
2023/09/05	0	15.50	0	0.00	15.50	0	30	0.00%
2023/08/31	1	15.50	0	0.00	15.50	1	29	3.41%
2023/08/30	0	13.90	0	0.00	14.10	0	26	0.00%
2023/08/28	0	0.00	0	14.05	13.90	0	28	0.00%
2023/08/23	1	14.40	0	0.00	14.40	1	28	3.46%
2023/08/17	0	14.55	0	0.00	14.55	0	29	0.00%
2023/08/10	0	14.25	0	0.00	14.15	0	38	0.00%
2023/08/04	0	14.20	0	0.00	14.80	0	39	0.00%
2023/07/26	0	13.83	0	0.00	14.00	0	42	0.04%
2023/06/16	0	15.55	0	0.00	15.35	0	107	0.00%
2023/05/23	0	14.00	0	0.00	14.10	0	134	0.00%
2023/05/10	0	13.80	0	0.00	13.60	0	152	0.00%
2023/05/02	0	15.10	0	0.00	15.40	0	204	0.00%
2023/04/28	0	0.00	1	15.15	15.20	-1	205	-0.49%
2023/04/26	1	14.30	0	0.00	14.50	1	224	0.45%
2023/04/25	0	15.10	0	0.00	15.10	0	225	0.00%
2023/04/24	0	16.99	0	0.00	16.75	0	228	0.01%
2023/04/12	0	0.00	0	10.26	10.30	0	242	0.00%
2023/04/11	0	0.00	0	10.30	10.30	0	253	0.00%
2023/04/10	0	0.00	0.1	9.41	9.40	-0.1	251	-0.03%
2023/04/06	0	0.00	3	11.10	11.00	-3	253	-1.18%
2023/03/31	0	11.50	0	11.50	11.50	0	276	0.00%
2023/03/29	0	11.90	0	12.05	12.00	0	279	0.00%
2023/03/28	0	12.80	0	12.15	12.55	0	280	0.00%
2023/03/22	0	0.00	0	13.05	13.10	0	274	0.00%
2023/03/20	0	13.60	0	0.00	13.20	0	273	0.00%
2023/03/13	10	14.20	0	0.00	14.20	10	279	3.58%
2023/02/10	0	14.40	0	0.00	14.60	0	421	0.00%
2023/01/16	0	13.85	0	0.00	14.00	0	445	0.00%
2023/01/13	2	15.30	0	0.00	14.40	2	469	0.43%
2023/01/12	1	14.60	1	15.20	15.10	0	465	0.00%
2023/01/06	20	16.65	0	0.00	16.65	20	441	4.53%
2022/12/30	0	13.95	1	13.80	13.95	-1	436	-0.23%
2022/12/27	0	0.00	2.3	11.41	11.45	-2.3	415	-0.55%
2022/12/23	0	10.60	0	0.00	10.60	0	402	0.00%
2022/12/19	0	0.00	1	7.20	7.30	-1	393	-0.25%
2022/12/13	0	7.00	0	0.00	7.07	0	400	0.00%
2022/12/09	0	7.70	0	0.00	6.99	0	403	0.00%
2022/12/07	0	0.00	5	7.18	7.14	-5	404	-1.24%
2022/12/02	0	7.80	0	0.00	7.77	0	403	0.00%
2022/12/01	1	6.97	0	0.00	7.15	1	400	0.25%
2022/11/30	0	7.50	0	0.00	7.20	0	398	0.00%
2022/11/29	0	8.11	0	0.00	7.85	0	394	0.00%
2022/11/25	0	0.00	1	6.74	6.74	-1	372	-0.27%
2022/11/23	0.5	6.83	8.8	6.16	6.16	-8.3	354	-2.35%
2022/11/22	0	0.00	8	6.84	6.84	-8	313	-2.55%
2022/11/16	0	0.00	23	10.40	10.40	-23	344	-6.68%
2022/11/14	0	0.00	1	11.25	11.30	-1	370	-0.27%
2022/11/10	1	12.00	0	0.00	11.70	1	364	0.27%
2022/11/09	1	11.90	0	0.00	11.90	1	357	0.28%
2022/11/04	0	0.00	11	11.34	11.35	-11	340	-3.23%
2022/11/03	0	0.00	0.3	10.40	10.50	-0.3	334	-0.09%
2022/11/01	0	0.00	2	10.03	10.00	-2	329	-0.61%
2022/10/31	1	9.98	1	10.15	9.97	0	331	0.00%
2022/10/27	0.1	10.75	0	0.00	10.00	0.1	334	0.03%
2022/10/24	1	10.65	5	10.98	10.65	-4	328	-1.22%
2022/10/21	17.5	10.95	0	0.00	10.95	17.5	314	5.56%
2022/10/19	0.1	10.10	0	0.00	10.05	0.1	291	0.03%
2022/10/18	0.1	9.93	0	0.00	10.10	0.1	291	0.03%
2022/10/14	0	0.00	1	10.40	10.40	-1	298	-0.34%
2022/10/13	1	10.00	0	0.00	10.05	1	295	0.34%
2022/10/12	0	0.00	2	10.75	10.65	-2	289	-0.69%
2022/10/11	2	10.53	0	0.00	10.40	2	288	0.69%
2022/10/05	0	0.00	10	11.75	11.50	-10	283	-3.53%
2022/10/04	0	12.30	0	0.00	12.15	0	281	0.00%
2022/09/28	0	0.00	1	11.80	11.45	-1	299	-0.33%
2022/09/27	0	0.00	1	12.75	12.70	-1	293	-0.34%
2022/09/26	2	13.07	1	13.05	12.65	1	294	0.34%
2022/09/15	0	0.00	0.1	15.15	15.20	-0.1	295	-0.05%
2022/09/06	1	15.40	0	0.00	15.00	1	307	0.33%
2022/08/30	0	0.00	3	15.10	15.50	-3	301	-1.00%
2022/08/29	0	15.10	0	0.00	15.05	0	298	0.00%
2022/08/25	1	14.80	0	0.00	15.00	1	303	0.33%
2022/08/23	0	0.00	0.2	14.85	14.80	-0.2	332	-0.06%
2022/08/22	0.5	15.01	0	0.00	15.25	0.5	334	0.16%
2022/08/10	0	0.00	2	15.95	16.05	-2	309	-0.65%
2022/08/04	0.5	16.00	0	0.00	15.80	0.5	322	0.16%
2022/08/03	0.5	16.00	0	0.00	16.05	0.5	326	0.15%
2022/08/02	0	0.00	2	16.10	16.30	-2	331	-0.60%
2022/08/01	0	0.00	2	16.80	16.80	-2	332	-0.60%
2022/07/29	2	17.15	0	0.00	17.10	2	333	0.60%
2022/07/22	0	17.95	0	0.00	17.50	0	340	0.00%
2022/07/21	0	0.00	2	17.85	18.05	-2	340	-0.59%
2022/07/18	0	0.00	0.2	17.15	17.15	-0.2	336	-0.06%
2022/07/15	0	17.45	0	0.00	17.20	0	339	0.00%
2022/07/12	0	16.90	0	0.00	16.60	0	344	0.00%
2022/07/11	2	17.50	0	0.00	17.40	2	344	0.58%
2022/07/08	0	0.00	0.5	18.50	18.50	-0.5	337	-0.16%
2022/07/06	0	16.90	0	0.00	16.55	0	329	0.00%
2022/07/05	0.3	17.49	3	17.52	17.15	-2.7	330	-0.82%
2022/07/04	0	17.73	1	18.00	17.40	-1	332	-0.30%
2022/07/01	1.1	18.03	0	0.00	18.00	1.1	338	0.32%
2022/06/28	2	18.65	0	0.00	18.65	2	377	0.53%
2022/06/24	2	18.85	1	18.60	18.60	1	386	0.26%
2022/06/22	1	18.55	1	18.55	18.55	0	398	0.00%
2022/06/21	1	18.70	1	18.70	18.70	0	401	0.00%
2022/06/20	1	18.20	0	0.00	18.20	1	402	0.25%
2022/06/16	2	19.80	0	0.00	19.10	2	416	0.48%
2022/06/02	0	0.00	19	21.22	20.70	-19	459	-4.14%
2022/05/31	1	23.80	15	22.00	23.75	-14	434	-3.22%
2022/05/30	15	22.30	15	21.00	22.30	0	420	0.00%
2022/05/24	0	0.00	1	20.05	19.75	-1	425	-0.24%
2022/05/23	11	20.45	0	0.00	20.30	11	427	2.58%
2022/05/20	20	19.87	0	0.00	20.00	20	429	4.66%
2022/05/17	1	19.50	0	0.00	19.60	1	438	0.23%
2022/05/13	0	0.00	3.2	18.91	19.50	-3.2	475	-0.67%
2022/05/03	0	22.95	0	0.00	21.55	0	637	0.00%
2022/04/26	0	24.05	0	0.00	23.75	0	655	0.00%
2022/04/25	0	24.40	0	0.00	24.05	0	663	0.00%
2022/04/22	0	25.50	0	0.00	25.45	0	676	0.00%
2022/04/20	0	25.15	0	0.00	25.25	0	694	0.00%
2022/04/19	0	24.49	0	0.00	24.75	0	699	0.00%
2022/04/13	0	0.00	1	25.05	25.05	-1	722	-0.14%
2022/04/11	0	0.00	0	25.43	25.05	0	739	0.00%
2022/04/08	0	0.00	0	25.61	25.30	0	747	0.00%
2022/04/06	0	0.00	1	25.55	27.00	-1	751	-0.13%
2022/04/01	0	26.40	0	0.00	25.80	0	745	0.00%
2022/03/31	1	26.40	0	0.00	26.35	1	741	0.13%
2022/03/30	0	0.00	1	25.00	25.00	-1	725	-0.14%
2022/03/29	0	0.00	1	24.70	24.25	-1	723	-0.14%
2022/03/25	0	0.00	0	25.45	25.20	0	718	0.00%
2022/03/23	0	0.00	0	25.85	25.40	0	717	0.00%
2022/03/22	0	0.00	5	25.31	25.35	-5	720	-0.69%
2022/03/18	5	25.20	0	0.00	25.20	5	723	0.69%
2022/03/17	1	26.15	2	26.13	26.35	-1	690	-0.14%
2022/03/10	1	27.00	0	0.00	27.00	1	728	0.14%
2022/03/08	2	25.55	0	0.00	25.55	2	741	0.27%
2022/03/07	11	26.65	0	0.00	26.65	11	765	1.44%
2022/03/03	0	0.00	5	28.40	28.40	-5	813	-0.61%
2022/03/02	0	0.00	9	28.95	28.95	-9	831	-1.08%
2022/03/01	2	28.58	0	0.00	28.95	2	898	0.22%
2022/02/25	0	0.00	10	27.70	27.70	-10	909	-1.10%
2022/02/22	0	0.00	1	29.50	29.10	-1	1,028	-0.10%
2022/02/18	9	30.20	1	30.50	30.20	8	1,023	0.78%
2022/02/17	5	30.35	0	0.00	30.35	5	1,026	0.49%
2022/02/16	1	30.70	0	0.00	30.75	1	1,041	0.10%
2022/02/15	1	29.80	0	29.95	29.85	1	1,051	0.09%
2022/02/11	1	29.35	0	29.40	29.50	1	1,030	0.10%
2022/02/10	0	0.00	1	31.65	30.15	-1	1,016	-0.10%
2022/02/09	3	31.28	1	30.50	31.45	2	962	0.21%
2022/02/08	1	28.35	8	28.60	28.60	-7	919	-0.76%
2022/02/07	28	27.55	20	27.55	27.55	8	892	0.90%
2022/01/26	1	25.00	0	0.00	25.05	1	891	0.11%
2022/01/25	1	26.00	10	26.65	25.85	-9	900	-1.00%
2022/01/21	1	27.35	0	0.00	27.40	1	903	0.11%
2022/01/20	0	0.00	2	27.65	27.55	-2	897	-0.22%
2022/01/17	5	29.45	1	28.80	29.45	4	884	0.45%
2022/01/14	3	28.17	0	0.00	28.35	3	869	0.34%
2022/01/13	2	29.70	0	0.00	29.05	2	859	0.23%
2022/01/12	2	29.55	0	0.00	29.90	2	850	0.24%
2022/01/11	0	0.00	1	30.04	30.05	-1	853	-0.12%
2022/01/10	5	31.00	0	0.00	31.00	5	846	0.59%
2022/01/07	14	31.90	0	0.00	31.90	14	844	1.66%
2022/01/04	0	0.00	2	33.05	33.05	-2	822	-0.24%
2022/01/03	3	34.22	0	0.00	34.15	3	813	0.37%
2021/12/22	0	0.00	2.1	33.31	33.00	-2.1	814	-0.26%
2021/12/21	0	0.00	1	33.15	33.20	-1	817	-0.12%
2021/12/14	1	32.50	8	33.03	32.35	-7	807	-0.87%
2021/12/10	0	0.00	1	35.50	35.65	-1	788	-0.13%
2021/12/03	3	37.00	0	0.00	37.05	3	753	0.40%
2021/12/02	5	37.64	0	0.00	37.00	5	748	0.67%
2021/12/01	0	0.00	1	38.96	39.05	-1	738	-0.14%
2021/11/30	0	0.00	0	36.80	38.80	0	709	0.00%
2021/11/29	0	0.00	1.2	36.25	35.30	-1.2	668	-0.18%
2021/11/26	1	35.05	1	33.80	34.10	0	664	0.00%
2021/11/25	6.4	39.04	3	33.25	36.00	3.4	649	0.52%
2021/11/24	5	36.60	9.1	36.60	36.60	-4.1	587	-0.69%
2021/11/23	4.1	30.37	4	28.80	33.30	0.1	575	0.02%
2021/11/17	5	41.50	0	0.00	41.50	5	464	1.08%
2021/11/15	1	51.10	6	51.18	51.20	-5	464	-1.08%
2021/11/12	6	50.20	0	0.00	50.80	6	450	1.33%
2021/11/09	1	56.20	0	0.00	55.30	1	415	0.24%
2021/11/03	0	0.00	1	57.50	57.50	-1	447	-0.22%
2021/11/02	1	60.90	0	0.00	58.20	1	445	0.22%
2021/10/29	0	0.00	6	56.52	56.60	-6	410	-1.46%
2021/10/28	0	0.00	5	56.90	56.90	-5	414	-1.21%
2021/10/25	0	0.00	2	55.30	55.90	-2	435	-0.46%
2021/10/21	13	56.50	0	0.00	55.00	13	469	2.77%
2021/10/19	2	56.80	0	0.00	56.80	2	496	0.40%
2021/10/18	2	54.80	0	0.00	54.80	2	496	0.40%
2021/10/15	2	55.30	0	0.00	55.30	2	510	0.39%
2021/10/14	2	52.90	10	53.00	52.90	-8	522	-1.53%
2021/10/13	2	51.90	3.5	52.19	51.90	-1.5	534	-0.27%
2021/10/07	0	0.00	17.2	55.09	55.10	-17.2	647	-2.67%
2021/10/06	1	53.20	4	51.80	51.60	-3	662	-0.45%
2021/10/01	4	56.20	12	56.67	56.20	-8	788	-1.01%
2021/09/29	0	0.00	2	59.15	58.50	-2	783	-0.26%
2021/09/28	0.1	60.60	2	61.00	60.50	-1.9	784	-0.24%
2021/09/27	0	0.00	1	62.60	61.60	-1	784	-0.13%
2021/09/17	0	0.00	1	62.10	61.50	-1	827	-0.12%
2021/09/16	0	0.00	1	61.30	62.00	-1	839	-0.12%
2021/09/14	0	0.00	1	63.40	62.50	-1	910	-0.11%
2021/09/13	6	63.35	31	62.92	62.90	-25	942	-2.65%
2021/09/10	29	65.14	0	0.00	64.60	29	974	2.98%
2021/09/08	0	0.00	1	62.00	61.40	-1	1,002	-0.10%
2021/09/07	0	0.00	7	62.70	62.70	-7	1,119	-0.63%
2021/09/06	0	0.00	3	64.33	63.60	-3	1,131	-0.27%
2021/09/03	0	0.00	2	64.90	64.80	-2	1,158	-0.17%
2021/09/02	1	64.50	0	0.00	64.50	1	1,174	0.09%
2021/08/31	1	63.80	1	65.40	65.40	0	1,222	0.00%
2021/08/30	0	0.00	1	63.30	64.80	-1	1,309	-0.08%
2021/08/27	2	63.50	4	63.13	62.90	-2	1,366	-0.15%
2021/08/26	4	63.60	0	0.00	61.90	4	1,561	0.26%
2021/08/25	8	63.15	1	63.20	63.60	7	1,728	0.41%
2021/08/24	1	62.40	0	0.00	61.10	1	1,732	0.06%
2021/08/23	0	0.00	1	62.00	62.20	-1	1,748	-0.06%
2021/08/19	1	61.60	1	63.00	60.40	0	1,764	0.00%
2021/08/18	0	0.00	1	63.00	64.00	-1	1,766	-0.06%
2021/08/17	1	62.30	3	62.93	61.00	-2	1,767	-0.11%
2021/08/16	7	61.99	2.1	63.24	63.00	4.9	1,765	0.28%
2021/08/13	2.1	64.29	3	63.43	63.00	-0.9	1,766	-0.05%
2021/08/11	1	67.60	4	66.30	65.90	-3	1,772	-0.17%
2021/08/10	1	67.10	2	67.70	67.20	-1	1,785	-0.06%
2021/08/09	2	69.15	6	69.52	69.00	-4	1,788	-0.22%
2021/08/06	1	71.50	2	70.90	70.80	-1	1,791	-0.06%
2021/08/05	0	0.00	1	72.00	71.40	-1	1,805	-0.06%
2021/08/04	1	72.30	1	71.71	71.70	0	1,830	0.00%
2021/08/03	2	72.35	1.1	72.72	71.80	0.9	1,849	0.05%
2021/08/02	1	71.30	2.1	71.90	73.00	-1.1	1,851	-0.06%
2021/07/30	1	71.70	1	71.30	70.80	0	1,849	0.00%
2021/07/29	4.2	72.81	0	0.00	72.90	4.2	1,854	0.22%
2021/07/28	1	73.30	4	71.28	71.80	-3	1,862	-0.16%
2021/07/27	0	74.85	21	74.97	74.20	-21	1,866	-1.12%
2021/07/26	21	75.25	3.2	73.82	75.70	17.8	1,873	0.95%
2021/07/23	1	72.20	7	72.57	72.30	-6	1,860	-0.32%
2021/07/22	1	72.10	1	73.20	72.10	0	1,863	0.00%
2021/07/21	0	0.00	1	72.50	72.00	-1	1,865	-0.05%
2021/07/20	1.2	74.05	3	73.53	72.60	-1.8	1,859	-0.10%
2021/07/19	1	76.30	21	75.81	75.10	-20	1,853	-1.08%
2021/07/16	34	78.61	11	77.60	77.20	23	1,853	1.24%
2021/07/15	4	78.23	15	79.41	77.80	-11	1,842	-0.60%
2021/07/14	24	78.11	14	77.48	78.70	10	1,809	0.55%
2021/07/13	0	0.00	8	75.39	75.10	-8	1,757	-0.46%
2021/07/12	2	74.70	1	75.60	75.00	1	1,737	0.06%
2021/07/09	3	74.80	50	74.03	75.90	-47	1,731	-2.71%
2021/07/08	92	76.83	24.1	77.50	75.10	67.9	1,745	3.89%
2021/07/07	0.1	72.00	2	71.50	71.30	-1.9	1,667	-0.11%
2021/07/06	1	73.50	8	72.34	72.10	-7	1,672	-0.42%
2021/07/05	8	74.19	0	0.00	73.40	8	1,674	0.48%
2021/07/02	2	72.00	4	72.33	72.00	-2	1,679	-0.12%
2021/07/01	2	73.65	1	73.90	72.00	1	1,686	0.06%
2021/06/30	1	73.50	3	75.17	73.00	-2	1,680	-0.12%
2021/06/29	3	74.20	1	74.20	74.00	2	1,670	0.12%
2021/06/25	1	75.20	17	75.69	74.80	-16	1,655	-0.97%
2021/06/24	1	75.80	4.1	76.27	76.00	-3.1	1,647	-0.19%
2021/06/23	23	73.63	2.2	73.11	74.40	20.8	1,619	1.28%
2021/06/22	1.2	72.33	3	70.43	70.70	-1.8	1,583	-0.11%
2021/06/21	2	74.45	4	72.88	72.20	-2	1,555	-0.13%
2021/06/18	3	76.80	21	76.98	75.80	-18	1,528	-1.18%
2021/06/17	1	77.30	73	77.63	77.50	-72	1,511	-4.76%
2021/06/16	86	80.25	29	81.92	77.60	57	1,506	3.78%
2021/06/15	4	76.03	1	75.40	75.40	3	1,393	0.22%
2021/06/11	3	77.53	3	76.67	76.50	0	1,386	0.00%
2021/06/10	3	78.07	12	78.10	78.70	-9	1,361	-0.66%
2021/06/09	10	78.62	17	77.72	77.50	-7	1,346	-0.52%
2021/06/08	13	79.16	51	79.17	78.50	-38	1,328	-2.86%
2021/06/07	59.1	80.73	12	77.79	79.30	47.1	1,311	3.59%
2021/06/04	2	79.45	3	79.30	78.70	-1	1,224	-0.08%
2021/06/03	26	82.91	50	83.52	82.70	-24	1,165	-2.06%
2021/06/02	48	79.96	120	79.99	80.00	-72	972	-7.40%	大賣/
2021/06/01	119	72.80	0.2	72.80	72.80	118.8	803	14.78%	大買/鉅額交易
2021/05/26	0	0.00	1	59.30	60.50	-1	793	-0.13%
2021/05/25	1	59.00	0	0.00	58.40	1	793	0.13%
2021/05/19	0	0.00	4	53.20	53.20	-4	816	-0.49%
2021/05/18	0	0.00	2	51.30	52.90	-2	824	-0.24%
2021/05/11	0	0.00	1	56.10	56.80	-1	764	-0.13%
2021/05/10	0.9	61.10	0	0.00	60.20	0.9	752	0.11%
2021/05/04	1	61.00	0	0.00	61.10	1	755	0.13%
2021/05/03	1	61.50	3.5	62.07	60.40	-2.5	738	-0.34%
2021/04/29	1	66.30	2	67.25	66.00	-1	733	-0.14%
2021/04/28	1	66.70	0	0.00	66.60	1	747	0.13%
2021/04/27	0	0.00	1	67.50	67.30	-1	758	-0.13%
2021/04/23	1	67.10	1	68.10	67.20	0	756	0.00%
2021/04/22	0.2	68.76	0	0.00	67.50	0.2	756	0.03%
2021/04/21	1	71.60	1	72.10	70.10	0	759	0.00%
2021/04/20	2	72.60	1	72.50	72.60	1	759	0.13%
2021/04/19	5	72.88	0	0.00	71.10	5	772	0.65%
2021/04/15	0	0.00	4	71.63	72.50	-4	801	-0.50%
2021/04/14	4	67.70	6	69.15	69.50	-2	801	-0.25%
2021/04/13	2	74.75	2	73.70	73.70	0	794	0.00%
2021/04/12	1	76.50	3	75.50	75.50	-2	835	-0.24%
2021/04/09	0	0.00	3	77.50	77.50	-3	835	-0.36%
2021/04/08	0	0.00	19	76.80	77.90	-19	833	-2.28%
2021/04/07	0	0.00	7	75.60	75.60	-7	825	-0.85%
2021/04/06	1	77.70	0	0.00	77.10	1	819	0.12%
2021/03/31	1	78.80	1	78.70	78.50	0	829	0.00%
2021/03/29	0	0.00	2	77.85	77.00	-2	829	-0.24%
2021/03/26	1	77.30	1	77.30	77.30	0	835	0.00%
2021/03/25	0	0.00	1	76.90	76.70	-1	838	-0.12%
2021/03/23	1	78.10	0	0.00	77.80	1	845	0.12%
2021/03/22	0	0.00	3	78.97	78.30	-3	853	-0.35%
2021/03/19	3	80.60	4	80.65	79.70	-1	858	-0.12%
2021/03/18	2	80.55	0	0.00	80.20	2	858	0.23%
2021/03/16	2	82.35	0	0.00	81.90	2	906	0.22%
2021/03/15	0	0.00	1	82.40	82.50	-1	947	-0.11%
2021/03/12	1	83.20	3	83.53	82.60	-2	978	-0.20%
2021/03/11	8	82.34	2	81.50	82.60	6	1,002	0.60%
2021/03/10	2	80.75	0	0.00	80.00	2	1,008	0.20%
2021/03/09	0	0.00	1	81.90	80.30	-1	1,033	-0.10%
2021/03/08	0	0.00	1	80.60	81.00	-1	1,088	-0.09%
2021/03/04	0	0.00	5	81.64	80.90	-5	1,204	-0.42%
2021/03/03	8	82.19	1	80.80	82.50	7	1,303	0.54%
2021/03/02	1	84.80	2	83.25	80.70	-1	1,368	-0.07%
2021/02/26	3	82.40	9	81.94	82.40	-6	1,427	-0.42%
2021/02/25	45	82.45	5	82.52	81.90	40	1,612	2.48%
2021/02/24	5	83.52	0	0.00	81.60	5	1,626	0.31%
2021/02/22	1	83.40	5	83.02	83.60	-4	1,643	-0.24%
2021/02/19	6	82.62	16	81.65	82.60	-10	1,665	-0.60%
2021/02/18	16	80.23	1	78.90	81.20	15	1,733	0.87%
2021/02/17	1	76.80	0	0.00	77.20	1	1,742	0.06%
2021/02/04	0	0.00	3	77.27	76.40	-3	1,782	-0.17%
2021/02/03	2	76.40	1	76.30	76.10	1	1,832	0.05%
2021/02/02	0	0.00	2	75.35	74.80	-2	1,857	-0.11%
2021/02/01	1	74.30	2	76.50	74.20	-1	1,874	-0.05%
2021/01/29	2	76.75	11	78.11	75.30	-9	1,906	-0.47%
2021/01/28	13	78.32	3	78.03	77.70	10	1,922	0.52%
2021/01/27	18	75.87	2	76.05	76.20	16	1,923	0.83%
2021/01/26	3	76.63	3	75.17	75.10	0	1,948	0.00%
2021/01/25	4	76.38	7	75.87	77.20	-3	1,959	-0.15%
2021/01/22	4	75.48	1	76.80	76.20	3	2,025	0.15%
2021/01/21	2	76.10	1	74.40	74.00	1	2,044	0.05%
2021/01/20	0	0.00	2	77.10	77.00	-2	2,192	-0.09%
2021/01/19	0	0.00	2	81.55	80.40	-2	2,286	-0.09%
2021/01/18	1	80.10	1	80.30	80.70	0	2,299	0.00%
2021/01/15	2	81.75	18	82.44	81.10	-16	2,352	-0.68%
2021/01/14	15	83.00	10	82.84	83.00	5	2,461	0.20%
2021/01/13	5	82.56	3	82.10	81.40	2	2,538	0.08%
2021/01/12	0	0.00	2	80.35	80.30	-2	2,539	-0.08%
2021/01/11	2	83.50	5	83.72	82.70	-3	2,545	-0.12%
2021/01/08	1	86.50	14.1	86.30	86.00	-13.1	2,531	-0.52%
2021/01/07	2	88.10	3	88.47	87.50	-1	2,527	-0.04%
2021/01/06	25	89.38	14	91.71	88.20	11	2,538	0.43%
2021/01/05	13	90.43	17	90.86	92.30	-4	2,520	-0.16%
2021/01/04	14	87.83	5.3	87.50	87.50	8.7	2,483	0.35%
2020/12/31	7	87.74	3	87.00	86.50	4	2,478	0.16%
2020/12/30	0	0.00	1	87.10	86.60	-1	2,478	-0.04%
2020/12/29	2	86.90	0	0.00	86.30	2	2,481	0.08%
2020/12/28	3	87.27	4	87.55	86.90	-1	2,481	-0.04%
2020/12/25	3	87.43	1	86.40	87.50	2	2,487	0.08%
2020/12/24	1	86.00	1	86.30	85.60	0	2,496	0.00%
2020/12/23	2	85.80	4	85.23	85.40	-2	2,511	-0.08%
2020/12/22	2	86.25	3	86.30	85.20	-1	2,529	-0.04%
2020/12/17	2	87.90	4	88.15	87.60	-2	2,541	-0.08%
2020/12/16	2	89.10	0	0.00	88.80	2	2,542	0.08%
2020/12/15	3	87.37	7	88.81	86.30	-4	2,534	-0.16%
2020/12/14	4	88.05	2	88.10	87.90	2	2,528	0.08%
2020/12/11	0	0.00	1	87.20	87.00	-1	2,528	-0.04%
2020/12/09	3	93.30	15	93.46	91.70	-12	2,504	-0.48%
2020/12/08	14	96.25	7.1	94.92	94.30	6.9	2,471	0.28%
2020/12/07	2	93.70	1	94.20	93.50	1	2,471	0.04%
2020/12/04	1	96.40	2	95.65	95.50	-1	2,467	-0.04%
2020/12/03	1	98.00	1	96.30	96.30	0	2,469	0.00%
2020/12/02	3	98.33	6	99.17	97.80	-3	2,457	-0.12%
2020/12/01	3	96.57	4	96.73	97.50	-1	2,423	-0.04%
2020/11/30	6	99.73	18	100.34	98.10	-12	2,393	-0.50%
2020/11/27	23	98.79	10	97.33	97.90	13	2,329	0.56%
2020/11/26	11	96.20	1	94.80	95.80	10	2,241	0.45%
2020/11/25	9	94.16	15	95.58	93.50	-6	2,214	-0.27%
2020/11/24	16	96.84	12	95.93	95.60	4	2,168	0.18%
2020/11/23	4	90.63	5	90.98	91.00	-1	1,990	-0.05%
2020/11/20	5	88.90	2	89.30	89.30	3	1,985	0.15%
2020/11/19	1	89.50	18	89.73	89.40	-17	1,999	-0.85%
2020/11/18	6	90.95	6.3	90.63	90.50	-0.3	2,034	-0.01%
2020/11/17	11.1	90.36	18	90.52	90.10	-6.9	2,117	-0.32%
2020/11/16	13	90.09	3	90.00	89.30	10	2,069	0.48%
2020/11/13	1	88.00	0	0.00	88.00	1	2,059	0.05%
2020/11/12	1	89.00	8	90.45	88.90	-7	2,061	-0.34%
2020/11/11	30	90.01	6	90.37	91.00	24	2,066	1.16%
2020/11/10	7	89.67	22	88.57	88.20	-15	2,021	-0.74%
2020/11/09	16	89.15	14	88.87	88.60	2	2,007	0.10%
2020/11/06	11	89.35	6	89.07	89.50	5	2,005	0.25%
2020/11/05	7	87.69	453	87.31	87.20	-446	1,980	-22.52%	大賣/鉅額交易
2020/11/04	7	89.16	13	88.89	88.60	-6	1,972	-0.30%
2020/11/03	8	89.84	4	88.78	88.00	4	1,970	0.20%
2020/11/02	2	86.50	9	87.22	86.30	-7	1,976	-0.35%
2020/10/30	15	89.78	5	88.94	86.60	10	1,991	0.50%
2020/10/29	2	87.20	2	88.15	87.40	0	1,963	0.00%
2020/10/28	462	90.69	35	91.92	89.80	427	1,959	21.79%	大買/鉅額交易
2020/10/27	24	87.71	7	88.10	92.60	17	1,815	0.94%
2020/10/26	1	85.20	4	86.23	84.20	-3	1,758	-0.17%
2020/10/23	6	88.88	11	87.54	86.40	-5	1,761	-0.28%
2020/10/22	15	88.99	15	88.90	87.70	0	1,731	0.00%
2020/10/21	14	86.72	4	88.28	91.50	10	1,649	0.61%
2020/10/20	6	83.58	5	83.72	83.20	1	1,599	0.06%
2020/10/19	10	83.56	4	82.25	84.50	6	1,622	0.37%
2020/10/16	7	82.09	1	82.50	81.40	6	1,629	0.37%
2020/10/15	6	81.82	9	82.32	81.90	-3	1,662	-0.18%
2020/10/14	12	82.17	2	82.50	82.40	10	1,698	0.59%
2020/10/13	1	78.70	156	77.86	78.70	-155	1,753	-8.84%	大賣/鉅額交易
2020/10/12	1	79.80	0.7	79.80	79.80	0.3	1,803	0.01%
2020/10/08	2	82.70	5	82.74	82.70	-3	1,849	-0.16%
2020/10/07	5	83.72	0	0.00	83.10	5	1,927	0.26%
2020/10/06	4	84.80	0	0.00	83.50	4	2,088	0.19%
2020/10/05	1	84.40	3	84.53	84.40	-2	2,314	-0.09%
2020/09/30	3	83.83	18	84.26	84.60	-15	2,529	-0.59%
2020/09/29	21	83.77	13.2	82.96	83.10	7.8	2,575	0.30%
2020/09/28	6	80.52	8	77.56	81.20	-2	2,655	-0.08%
2020/09/25	2	77.25	8	79.06	77.50	-6	2,675	-0.22%
2020/09/24	0	0.00	2	81.10	81.50	-2	2,683	-0.07%
2020/09/23	2	83.70	4	83.75	83.70	-2	2,725	-0.07%
2020/09/22	19	85.03	0	0.00	84.40	19	2,810	0.68%
2020/09/21	2	86.00	0	0.00	86.00	2	2,808	0.07%
2020/09/18	1	88.70	8	89.20	88.80	-7	2,815	-0.25%
2020/09/17	9	89.43	0	0.00	89.20	9	2,832	0.32%
2020/09/16	4	88.43	7	89.04	88.60	-3	2,838	-0.11%
2020/09/15	4	88.83	8	88.33	88.60	-4	2,849	-0.14%
2020/09/14	5	87.46	2	87.30	87.90	3	2,854	0.11%
2020/09/11	0	0.00	200	84.62	84.30	-200	2,881	-6.94%	大賣/鉅額交易
2020/09/10	2	86.10	19	88.07	86.20	-17	2,884	-0.59%
2020/09/09	12	85.31	207	84.04	87.80	-195	2,882	-6.77%	大賣/鉅額交易
2020/09/07	2	86.85	5.2	86.14	85.80	-3.2	2,887	-0.11%
2020/09/04	4	87.98	1	88.32	88.60	3	2,900	0.10%
2020/09/03	2	90.80	201	91.03	90.90	-199	2,896	-6.87%	大賣/鉅額交易
2020/09/02	5	90.88	1	90.70	90.20	4	2,901	0.14%
2020/09/01	3	89.93	1	90.10	90.00	2	2,914	0.07%
2020/08/31	3	92.30	64	92.85	91.80	-61	2,966	-2.06%
2020/08/28	56	101.35	6	102.08	102.50	50	2,950	1.69%
2020/08/27	3	100.27	0	0.00	100.00	3	2,950	0.10%
2020/08/26	5	101.50	1	100.50	100.00	4	2,986	0.13%
2020/08/25	1	99.80	9	99.41	99.30	-8	3,002	-0.27%
2020/08/24	1	99.90	2	101.25	100.00	-1	2,985	-0.03%
2020/08/21	5	99.88	6	100.47	99.00	-1	2,948	-0.03%
2020/08/20	3	115.50	0	0.00	110.00	3	2,859	0.10%
2020/08/19	2	122.75	1	125.00	122.00	1	2,890	0.03%
2020/08/18	3	123.83	8	126.25	124.00	-5	2,890	-0.17%
2020/08/17	11	127.00	5	126.60	127.00	6	2,886	0.21%
2020/08/14	4	124.00	2	124.25	124.00	2	2,891	0.07%
2020/08/13	1	123.50	4	127.38	123.00	-3	2,927	-0.10%
2020/08/12	4	123.38	2	125.00	125.50	2	2,966	0.07%
2020/08/11	4	124.75	8	125.50	123.00	-4	2,976	-0.13%
2020/08/07	1	126.50	1	126.50	124.50	0	2,999	0.00%
2020/08/06	4	127.63	1	129.00	126.00	3	3,004	0.10%
2020/08/05	20	127.75	5	129.60	127.50	15	2,999	0.50%
2020/08/04	20	130.05	13	129.77	130.00	7	3,005	0.23%
2020/08/03	3	129.17	3	129.33	126.00	0	2,984	0.00%
2020/07/31	2	129.00	2	127.25	128.00	0	2,971	0.00%
2020/07/30	3	126.67	4	126.75	127.50	-1	2,976	-0.03%
2020/07/29	0	0.00	2	120.50	122.50	-2	3,026	-0.07%
2020/07/28	2	119.75	1	124.00	118.50	1	3,108	0.03%
2020/07/27	3	124.17	2	124.75	123.00	1	3,246	0.03%
2020/07/24	1	123.00	1	126.00	121.50	0	3,269	0.00%
2020/07/23	1	126.50	4	127.50	127.50	-3	3,295	-0.09%
2020/07/22	1	128.50	2	129.50	128.00	-1	3,290	-0.03%
2020/07/21	1	127.50	4	129.63	128.00	-3	3,273	-0.09%
2020/07/20	3	126.33	3	125.33	128.00	0	3,256	0.00%
2020/07/17	8	132.94	5	135.60	130.00	3	3,238	0.09%
2020/07/16	2	137.75	6	137.92	136.50	-4	3,206	-0.12%
2020/07/15	15	136.37	3	136.67	137.00	12	3,169	0.38%
2020/07/14	3	136.17	6	137.58	134.00	-3	3,153	-0.10%
2020/07/13	10	142.05	15	141.23	140.00	-5	3,100	-0.16%
2020/07/10	25	139.20	44	135.13	139.00	-19	2,981	-0.64%
2020/07/09	44	132.25	5	130.10	135.00	39	2,772	1.41%
2020/07/08	10	125.45	10	122.25	125.50	0	2,593	0.00%
2020/07/07	13	124.73	17	124.76	122.00	-4	2,561	-0.16%
2020/07/06	5	122.20	2	122.75	122.00	3	2,554	0.12%
2020/07/03	4	120.00	9	120.83	118.50	-5	2,641	-0.19%
2020/07/02	5	120.60	9	118.72	120.50	-4	2,663	-0.15%
2020/07/01	17	119.94	8	119.56	117.50	9	2,642	0.34%
2020/06/30	3	111.67	2	112.50	112.00	1	2,597	0.04%
2020/06/29	0	0.00	6	111.00	111.00	-6	2,654	-0.23%
2020/06/24	3	115.33	3	115.33	114.50	0	2,672	0.00%
2020/06/23	4	115.13	5	116.50	114.00	-1	2,723	-0.04%
2020/06/22	14	117.32	7	118.00	115.50	7	2,758	0.25%
2020/06/19	4	117.00	9	116.06	116.50	-5	2,805	-0.18%
2020/06/18	13	116.46	6	113.50	116.50	7	2,822	0.25%
2020/06/17	2	113.50	2	112.75	111.50	0	2,795	0.00%
2020/06/16	5	110.00	3	111.33	113.00	2	2,838	0.07%
2020/06/15	2	110.00	3	110.33	109.00	-1	2,864	-0.03%
2020/06/12	2	109.50	81	109.85	111.50	-79	2,897	-2.73%
2020/06/11	2	114.50	7	116.71	113.50	-5	2,922	-0.17%
2020/06/10	3	120.50	0	0.00	119.00	3	2,949	0.10%
2020/06/09	0	0.00	76	120.47	120.00	-76	2,968	-2.56%
2020/06/08	6	121.75	3	123.17	121.00	3	3,015	0.10%
2020/06/05	5	125.70	3	124.50	123.50	2	3,019	0.07%
2020/06/04	1	123.00	4	122.75	123.00	-3	2,981	-0.10%
2020/06/03	4	121.50	2	123.25	122.00	2	2,975	0.07%
2020/06/02	2	121.50	7	120.57	121.50	-5	2,959	-0.17%
2020/06/01	9	120.72	77	119.17	119.50	-68	2,930	-2.32%
2020/05/29	5	115.40	4	116.25	116.50	1	2,915	0.03%
2020/05/28	1	117.00	0	0.00	116.00	1	2,953	0.03%
2020/05/27	2	120.00	2	119.00	118.00	0	2,975	0.00%
2020/05/26	3	122.50	8	123.56	120.50	-5	3,034	-0.16%
2020/05/25	6	117.83	1	118.00	117.50	5	2,996	0.17%
2020/05/22	1	119.00	6	120.33	117.50	-5	3,010	-0.17%
2020/05/21	10	121.70	7	120.64	121.00	3	3,010	0.10%
2020/05/20	18	117.28	16	118.50	117.00	2	2,981	0.07%
2020/05/19	10	116.15	5	113.40	119.50	5	2,970	0.17%
2020/05/18	2	111.50	3	110.17	109.00	-1	2,966	-0.03%
2020/05/15	0	0.00	2	119.00	115.50	-2	3,000	-0.07%
2020/05/14	0	0.00	2	122.00	118.00	-2	3,077	-0.06%
2020/05/13	6	121.42	4	122.50	123.00	2	3,242	0.06%
2020/05/12	2	126.25	6	125.42	122.50	-4	3,246	-0.12%
2020/05/11	8	127.44	6	126.67	126.00	2	3,262	0.06%
2020/05/08	6	124.83	4	125.38	125.00	2	3,250	0.06%
2020/05/07	2	123.50	3	124.00	124.00	-1	3,261	-0.03%
2020/05/06	3	124.67	10	125.10	123.00	-7	3,265	-0.21%
2020/05/05	11	128.95	11	129.59	125.50	0	3,278	0.00%
2020/05/04	16	125.41	10	124.45	126.00	6	3,206	0.19%
2020/04/30	6	127.75	13	125.69	128.50	-7	3,150	-0.22%
2020/04/29	8	118.00	6	116.75	117.00	2	3,053	0.07%
2020/04/28	9	116.33	5	115.50	116.50	4	3,075	0.13%
2020/04/27	6	112.75	5	112.30	112.50	1	3,037	0.03%
2020/04/24	3	110.17	1	111.00	109.50	2	3,021	0.07%
2020/04/23	0	0.00	6	113.08	111.50	-6	3,018	-0.20%
2020/04/22	6	111.17	5	108.10	113.00	1	3,012	0.03%
2020/04/21	9	115.44	9	114.83	110.00	0	3,019	0.00%
2020/04/20	5	114.60	7	114.00	115.00	-2	3,011	-0.07%
2020/04/17	8	114.00	8	115.63	112.50	0	3,050	0.00%
2020/04/16	2	113.50	4	114.50	114.50	-2	3,047	-0.07%
2020/04/15	10	114.00	7	114.07	114.50	3	3,042	0.10%
2020/04/14	6	112.67	10	112.60	112.50	-4	3,027	-0.13%
2020/04/13	8	114.13	5.3	113.07	110.00	2.7	3,083	0.09%
2020/04/10	3	112.00	4	113.13	111.00	-1	3,071	-0.03%
2020/04/09	14	114.93	33	115.71	112.00	-19	3,091	-0.61%
2020/04/08	33	108.76	12	108.88	112.00	21	3,033	0.69%
2020/04/07	10	103.75	1	104.00	104.00	9	2,984	0.30%
2020/04/06	1	101.50	1	100.50	101.50	0	3,061	0.00%
2020/04/01	14	98.86	14	97.34	99.40	0	3,057	0.00%
2020/03/31	6	100.22	3	99.87	98.00	3	3,053	0.10%
2020/03/30	3	96.23	3	96.00	97.00	0	3,025	0.00%
2020/03/27	5	97.96	8	97.86	94.50	-3	3,025	-0.10%
2020/03/26	3	92.67	1	93.40	93.50	2	2,976	0.07%
2020/03/25	3	91.73	2	92.45	92.40	1	2,958	0.03%
2020/03/24	2	85.20	1	86.40	85.40	1	2,921	0.03%
2020/03/23	1	79.00	1	80.70	80.80	0	2,944	0.00%
2020/03/20	4	86.23	5	85.72	85.50	-1	2,987	-0.03%
2020/03/19	6	84.85	2	83.65	80.40	4	3,011	0.13%
2020/03/18	2	91.85	4	91.08	89.30	-2	2,982	-0.07%
2020/03/17	2	93.35	4	94.75	88.10	-2	2,957	-0.07%
2020/03/16	0	0.00	5	106.90	97.70	-5	2,934	-0.17%
2020/03/13	1	108.50	0	0.00	108.50	1	2,943	0.03%
2020/03/12	4	124.63	3	121.67	118.00	1	2,932	0.03%
2020/03/11	5	135.50	10	136.00	131.00	-5	2,915	-0.17%
2020/03/10	9	133.67	4	133.88	138.50	5	2,906	0.17%
2020/03/09	5	136.00	8	132.63	133.00	-3	2,898	-0.10%
2020/03/06	4	139.88	8	139.75	140.00	-4	2,915	-0.14%
2020/03/05	3	143.17	3	143.17	143.00	0	2,941	0.00%
2020/03/04	6	140.42	4	140.63	140.00	2	2,960	0.07%
2020/03/03	8	142.94	14	142.29	140.00	-6	2,977	-0.20%
2020/03/02	20	136.05	2	136.75	137.50	18	2,953	0.61%
2020/02/27	1	146.00	25	140.64	134.00	-24	2,944	-0.82%
2020/02/26	3	149.17	4	148.75	147.00	-1	2,888	-0.03%
2020/02/25	7	145.79	244	146.66	148.00	-237	2,905	-8.16%	大賣/鉅額交易
2020/02/24	1	145.50	8	145.75	146.50	-7	2,957	-0.24%
2020/02/21	9	149.33	1	149.00	148.50	8	3,071	0.26%
2020/02/20	5	151.30	17	150.88	150.00	-12	3,273	-0.37%
2020/02/19	12	151.63	7	151.29	151.50	5	3,283	0.15%
2020/02/18	23	153.28	12	151.29	150.00	11	3,318	0.33%
2020/02/17	17	155.03	32	154.72	152.50	-15	3,354	-0.45%
2020/02/14	24	154.13	27	155.06	156.50	-3	3,276	-0.09%
2020/02/13	3	145.50	16	144.91	142.50	-13	3,117	-0.42%
2020/02/12	31	144.71	9	144.39	144.50	22	3,137	0.70%
2020/02/11	0	0.00	3	139.33	140.50	-3	3,168	-0.09%
2020/02/10	8	137.31	3	135.50	138.00	5	3,288	0.15%
2020/02/07	0	0.00	11	136.05	136.50	-11	3,334	-0.33%
2020/02/06	14	136.93	2	136.50	140.00	12	3,373	0.36%
2020/02/05	2	134.00	16	134.78	134.50	-14	3,388	-0.41%
2020/02/04	15	135.57	8	135.50	136.50	7	3,430	0.20%
2020/02/03	14	122.75	8	128.38	129.50	6	3,456	0.17%
2020/01/31	3	139.83	27	134.44	134.50	-24	3,435	-0.70%
2020/01/30	2	143.00	10	144.25	143.00	-8	3,504	-0.23%
2020/01/20	1	158.50	2	159.75	158.50	-1	3,662	-0.03%
2020/01/17	2	158.75	14	159.11	158.00	-12	3,732	-0.32%
2020/01/16	1	158.50	4	158.13	159.00	-3	3,841	-0.08%
2020/01/15	33	158.50	4	158.38	158.50	29	4,035	0.72%
2020/01/14	12	155.46	465	155.72	155.50	-453	4,339	-10.44%	大賣/鉅額交易
2020/01/13	27	158.17	1	157.00	157.00	26	4,409	0.59%
2020/01/10	3	155.33	28	152.71	153.50	-25	4,410	-0.57%
2020/01/09	7	157.71	3	158.17	157.00	4	4,423	0.09%
2020/01/08	34	155.97	6	155.75	155.50	28	4,466	0.63%
2020/01/07	18	161.08	57	162.15	158.00	-39	4,494	-0.87%
2020/01/06	5	169.20	7	169.07	167.50	-2	4,507	-0.04%
2020/01/03	6	175.75	160	173.15	172.00	-154	4,537	-3.39%	大賣/鉅額交易
2020/01/02	9	176.67	7	176.79	174.50	2	4,608	0.04%
2019/12/31	5	177.60	59	177.05	175.50	-54	4,676	-1.15%
2019/12/30	29	176.69	13	172.42	178.00	16	4,668	0.34%
2019/12/27	26	168.67	134	169.12	168.00	-108	4,575	-2.36%	大賣/鉅額交易
2019/12/26	4	165.00	302	165.78	166.00	-298	4,586	-6.50%	大賣/鉅額交易
2019/12/25	24	168.77	11	167.68	166.50	13	4,599	0.28%
2019/12/24	7	168.43	34	167.57	166.50	-27	4,654	-0.58%
2019/12/23	12	171.38	16	171.69	170.00	-4	4,694	-0.09%
2019/12/20	15	175.73	10.1	174.63	173.00	4.9	4,753	0.10%
2019/12/19	6	175.92	10	176.30	174.00	-4	4,904	-0.08%
2019/12/18	6	176.67	9	176.17	174.50	-3	4,899	-0.06%
2019/12/17	90	176.74	50	175.78	177.00	40	4,897	0.82%
2019/12/16	112	174.82	6	174.83	174.50	106	4,924	2.15%	大買/鉅額交易
2019/12/13	1	171.50	12	169.83	168.50	-11	4,909	-0.22%
2019/12/12	103	171.41	1	170.00	169.50	102	4,931	2.07%	大買/鉅額交易
2019/12/11	3	171.00	76	170.18	169.50	-73	5,026	-1.45%
2019/12/10	19	172.32	15	170.30	172.50	4	5,130	0.08%
2019/12/09	22	170.11	12	169.21	168.50	10	5,194	0.19%
2019/12/06	15	171.77	10	168.95	168.00	5	5,392	0.09%
2019/12/05	2	169.50	3	169.83	170.50	-1	5,436	-0.02%
2019/12/04	4	168.00	8	166.31	167.50	-4	5,521	-0.07%
2019/12/03	16	170.03	6	168.75	166.50	10	5,579	0.18%
2019/12/02	12	165.79	177	165.02	166.50	-165	5,669	-2.91%	大賣/鉅額交易
2019/11/29	2	173.00	11	171.55	170.00	-9	5,910	-0.15%
2019/11/28	4	176.25	12	176.67	175.00	-8	6,009	-0.13%
2019/11/27	6	177.42	5	175.20	174.00	1	6,080	0.02%
2019/11/26	7	176.36	3	175.83	176.50	4	6,067	0.07%
2019/11/25	16	172.78	6	173.92	174.00	10	6,050	0.17%
2019/11/22	9	172.22	137	170.46	171.50	-128	6,041	-2.12%	大賣/鉅額交易
2019/11/21	25	171.52	4	171.25	174.00	21	6,041	0.35%
2019/11/20	12	179.04	241	173.83	171.00	-229	6,039	-3.79%	大賣/鉅額交易
2019/11/19	193	176.48	141	173.87	179.00	52	5,989	0.87%	大買/大賣/
2019/11/18	16	188.84	41	188.07	187.00	-25	5,801	-0.43%
2019/11/15	63	187.50	5	184.40	188.50	58	5,855	0.99%
2019/11/14	7	181.86	35	180.41	181.50	-28	5,852	-0.48%
2019/11/13	6	185.17	5	185.20	184.50	1	5,778	0.02%
2019/11/12	28	183.98	5	183.90	185.00	23	5,781	0.40%
2019/11/11	8	184.69	12	182.21	182.00	-4	5,786	-0.07%
2019/11/08	22	186.59	6	186.50	184.00	16	5,776	0.28%
2019/11/07	36	180.90	15	180.23	185.00	21	5,734	0.37%
2019/11/06	18	190.81	67	189.55	187.50	-49	5,655	-0.87%
2019/11/05	4	194.25	10	194.50	194.50	-6	5,610	-0.11%
2019/11/04	16	194.91	11	195.36	196.50	5	5,611	0.09%
2019/11/01	95	193.89	35	193.96	196.50	60	5,604	1.07%
2019/10/31	22	194.80	21	193.79	190.50	1	5,581	0.02%
2019/10/30	1	190.50	15	190.93	195.00	-14	5,531	-0.25%
2019/10/29	15	194.77	28	193.57	191.50	-13	5,533	-0.23%
2019/10/28	176	202.81	24	196.75	193.00	152	5,479	2.77%	大買/鉅額交易
2019/10/25	20	195.68	5	195.70	195.00	15	5,349	0.28%
2019/10/24	4	197.25	34	198.13	196.00	-30	5,324	-0.56%
2019/10/23	28	198.16	488	197.48	194.00	-460	5,301	-8.68%	大賣/鉅額交易
2019/10/22	99	187.25	58	188.81	196.50	41	5,123	0.80%
2019/10/21	249	179.30	13	179.54	179.00	236	4,857	4.86%	大買/鉅額交易
2019/10/18	14	177.32	9	178.50	176.00	5	4,836	0.10%
2019/10/17	10	177.60	6	175.25	178.00	4	4,796	0.08%
2019/10/16	205	179.25	3	174.50	174.00	202	4,810	4.20%	大買/鉅額交易
2019/10/15	3	177.33	25.9	177.57	175.50	-22.9	4,806	-0.48%
2019/10/14	18	177.92	57	175.39	179.50	-39	4,817	-0.81%
2019/10/09	1	176.00	74	174.07	173.00	-73	4,832	-1.51%
2019/10/08	25	177.40	113	175.66	173.50	-88	4,913	-1.79%	大賣/
2019/10/07	57.1	174.90	32	171.66	173.00	25.1	4,865	0.52%
2019/10/04	5	171.10	70	169.72	169.00	-65	4,863	-1.34%
2019/10/03	6	167.67	5	166.60	168.00	1	4,953	0.02%
2019/10/02	6	166.42	33	166.48	166.50	-27	5,106	-0.53%
2019/10/01	14	165.75	504.7	164.45	164.50	-490.7	5,130	-9.56%	大賣/鉅額交易
2019/09/27	7	164.79	7	167.00	163.50	0	5,193	0.00%
2019/09/26	10	171.70	409	172.17	171.00	-399	5,321	-7.50%	大賣/鉅額交易
2019/09/25	8	176.50	9	178.11	175.50	-1	5,512	-0.02%
2019/09/24	18	178.75	13	179.58	180.50	5	5,552	0.09%
2019/09/23	5	172.50	2	172.25	172.50	3	5,445	0.06%
2019/09/20	38	171.95	83	170.66	170.50	-45	5,540	-0.81%
2019/09/19	3.7	170.09	61	171.08	170.50	-57.4	5,627	-1.02%
2019/09/18	5	177.60	6	177.50	175.00	-1	5,643	-0.02%
2019/09/17	2	174.00	17	174.79	176.00	-15	5,776	-0.26%
2019/09/16	25	179.08	26	178.54	175.50	-1	5,984	-0.02%
2019/09/12	12	177.04	18	177.89	175.00	-6	6,008	-0.10%
2019/09/11	50	176.77	28	174.57	176.50	22	5,898	0.37%
2019/09/10	661	177.46	556	174.96	171.00	105	5,822	1.80%	大買/大賣/鉅額交易
2019/09/09	60	169.76	1.3	168.53	173.00	58.7	5,611	1.05%
2019/09/06	11	167.27	10	166.75	166.50	1	5,524	0.02%
2019/09/05	4	171.50	9	173.67	171.00	-5	5,439	-0.09%
2019/09/04	13	174.50	18	176.19	175.00	-5	5,365	-0.09%
2019/09/03	110	175.44	21	174.24	171.50	89	5,263	1.69%	大買/
2019/09/02	26	167.12	24	168.52	171.50	2	5,011	0.04%
2019/08/30	6	155.25	3	152.06	156.00	3	4,977	0.06%
2019/08/29	10	145.90	16	145.19	145.50	-6	4,894	-0.12%
2019/08/28	3	145.33	4	145.00	144.00	-1	4,898	-0.02%
2019/08/27	12	145.29	32	145.36	144.00	-20	4,907	-0.41%
2019/08/26	7	144.14	54	143.03	143.00	-47	5,023	-0.94%
2019/08/23	6	149.92	264	153.04	149.50	-258	5,007	-5.15%	大賣/鉅額交易
2019/08/22	12	158.92	3	158.17	156.00	9	4,964	0.18%
2019/08/21	0	0.00	12	153.96	155.00	-12	4,919	-0.24%
2019/08/20	277	156.80	7	155.57	156.00	270	4,926	5.48%	大買/鉅額交易
2019/08/19	117	150.03	8	149.25	152.50	109	4,892	2.23%	大買/鉅額交易
2019/08/16	4	145.50	6	145.75	144.00	-2	4,933	-0.04%
2019/08/15	9	143.06	54	142.01	145.00	-45	5,060	-0.89%
2019/08/14	176	148.42	8	146.00	145.00	168	5,128	3.28%	大買/鉅額交易
2019/08/13	4	145.38	12	145.58	143.50	-8	5,128	-0.16%
2019/08/12	3	145.67	63	145.45	145.00	-60	5,192	-1.16%
2019/08/08	123	145.35	3	145.67	146.50	120	5,320	2.26%	大買/鉅額交易
2019/08/07	9	140.00	3	142.67	137.50	6	5,285	0.11%
2019/08/06	14	136.39	119	133.24	140.00	-105	5,281	-1.99%	大賣/鉅額交易
2019/08/05	25	141.76	213	134.59	135.50	-188	5,243	-3.59%	大賣/鉅額交易
2019/08/02	136	146.99	16	145.84	144.00	120	5,216	2.30%	大買/鉅額交易
2019/08/01	10	148.00	5	149.60	150.00	5	5,217	0.10%
2019/07/31	23	149.74	1	149.00	150.00	22	5,220	0.42%
2019/07/30	5	150.60	179	153.00	147.00	-174	5,179	-3.36%	大賣/鉅額交易
2019/07/29	6	164.33	38	163.91	162.00	-32	5,102	-0.63%
2019/07/26	27	176.11	29	176.02	176.50	-2	5,062	-0.04%
2019/07/25	40	175.10	11	174.73	175.00	29	5,026	0.58%
2019/07/24	6	170.58	5	169.80	169.50	1	4,945	0.02%
2019/07/23	8	172.56	30	173.02	169.50	-22	4,940	-0.45%
2019/07/22	37	168.00	8	166.13	170.50	29	4,891	0.59%
2019/07/19	6	162.67	1	162.00	162.00	5	4,827	0.10%
2019/07/18	2	164.00	39	164.29	160.00	-37	4,866	-0.76%
2019/07/17	29	170.00	10	169.30	167.00	19	4,839	0.39%
2019/07/16	27	167.81	12.6	167.65	167.50	14.4	4,821	0.30%
2019/07/15	3	165.00	33	164.71	165.00	-30	4,808	-0.62%
2019/07/12	16	175.69	13	173.88	170.00	3	4,776	0.06%
2019/07/11	17	170.85	4	169.25	171.00	13	4,662	0.28%
2019/07/10	3	170.67	78.4	170.23	170.00	-75.4	4,610	-1.64%
2019/07/09	20	170.45	14	171.71	172.50	6	4,548	0.13%
2019/07/08	20	173.90	92	177.91	169.50	-72	4,414	-1.63%
2019/07/05	2.6	187.35	49	185.32	188.00	-46.4	4,277	-1.08%
2019/07/04	7	186.57	80	188.51	185.50	-73	4,261	-1.71%
2019/07/03	12	185.25	67	185.99	188.50	-55	4,188	-1.31%
2019/07/02	207	184.93	23	184.09	183.00	184	4,019	4.58%	大買/鉅額交易
2019/07/01	36	166.21	15	165.80	173.00	21	3,815	0.55%
2019/06/28	6	158.92	41	158.59	157.50	-35	3,804	-0.92%
2019/06/27	59	158.56	18	156.86	162.00	41	3,855	1.06%
2019/06/26	41	154.89	11	153.50	155.00	30	3,811	0.79%
2019/06/25	28	155.89	44	156.44	152.50	-16	3,751	-0.43%
2019/06/24	285	153.45	18	152.00	159.00	267	3,816	7.00%	大買/鉅額交易
2019/06/21	97	150.25	28	149.57	148.50	69	3,871	1.78%
2019/06/20	165	140.16	45	140.20	144.00	120	3,810	3.15%	大買/鉅額交易
2019/06/19	31	132.24	1	131.50	131.00	30	3,820	0.79%
2019/06/18	16	130.44	12	129.17	129.00	4	3,803	0.11%
2019/06/17	4	125.13	3	123.50	127.50	1	3,762	0.03%
2019/06/14	1	125.50	7	125.07	123.50	-6	3,766	-0.16%
2019/06/13	3	126.33	1	125.50	125.50	2	3,802	0.05%
2019/06/12	1	125.50	18	124.50	125.00	-17	3,807	-0.45%
2019/06/11	31	125.50	9	123.11	124.50	22	3,840	0.57%
2019/06/10	28	124.50	108	123.51	123.00	-80	3,827	-2.09%	大賣/
2019/06/06	12	127.21	5	127.90	122.50	7	3,831	0.18%
2019/06/05	3	135.33	0	0.00	133.00	3	3,739	0.08%
2019/06/04	13	135.38	3	136.83	136.00	10	3,731	0.27%
2019/06/03	21	137.21	7	137.21	137.00	14	3,732	0.38%
2019/05/31	32	142.92	20	142.20	140.50	12	3,735	0.32%
2019/05/30	8	138.25	7	136.93	138.50	1	3,615	0.03%
2019/05/29	8	138.13	25	137.66	136.50	-17	3,629	-0.47%
2019/05/28	21	136.90	11	136.59	138.00	10	3,654	0.27%
2019/05/27	32	139.03	2	137.00	137.50	30	3,633	0.83%
2019/05/24	10	139.25	21	140.12	137.00	-11	3,618	-0.30%
2019/05/23	56	139.40	22	137.93	142.00	34	3,580	0.95%
2019/05/22	232	141.99	30	139.40	134.50	202	3,579	5.64%	大買/鉅額交易
2019/05/21	36	134.64	4	136.88	140.00	32	3,466	0.92%
2019/05/20	5	128.60	9	128.56	127.50	-4	3,393	-0.12%
2019/05/17	72	133.78	24	134.13	132.00	48	3,379	1.42%
2019/05/16	24	130.92	19	132.50	133.00	5	3,300	0.15%
2019/05/15	8	125.38	3	126.83	126.50	5	3,204	0.16%
2019/05/14	5	118.00	9	118.22	121.00	-4	3,220	-0.12%
2019/05/13	8	128.56	11	128.86	123.50	-3	3,265	-0.09%
2019/05/10	5	132.40	3	130.83	132.00	2	3,303	0.06%
2019/05/09	17	134.56	5	135.20	129.00	12	3,318	0.36%
2019/05/08	3	133.00	13	131.38	136.50	-10	3,383	-0.30%
2019/05/07	3	132.17	1	133.50	131.50	2	3,404	0.06%
2019/05/06	12	133.75	13	132.27	129.50	-1	3,417	-0.03%
2019/05/03	7	137.43	6	135.00	136.50	1	3,401	0.03%
2019/05/02	3	133.50	2	134.50	136.50	1	3,395	0.03%
2019/04/30	83	130.59	6	130.33	131.50	77	3,390	2.27%
2019/04/29	81	131.54	3	131.67	129.50	78	3,393	2.30%
2019/04/26	6	135.67	9	136.11	135.00	-3	3,399	-0.09%
2019/04/25	14	138.79	11	138.77	139.50	3	3,382	0.09%
2019/04/24	6	140.00	12	141.83	140.00	-6	3,372	-0.18%
2019/04/23	5	138.00	3	137.50	137.00	2	3,316	0.06%
2019/04/22	40	139.68	5.3	140.34	141.00	34.7	3,285	1.06%
2019/04/19	45	143.69	18	145.53	143.00	27	3,268	0.83%
2019/04/18	34	145.56	14	146.07	144.00	20	3,275	0.61%
2019/04/17	4	141.75	4	143.50	141.00	0	3,230	0.00%
2019/04/16	1	143.00	5	146.00	142.50	-4	3,232	-0.12%
2019/04/15	9	144.89	6	144.17	144.00	3	3,267	0.09%
2019/04/12	3	141.33	10	142.00	138.00	-7	3,260	-0.21%
2019/04/11	3	147.83	9	147.78	142.00	-6	3,311	-0.18%
2019/04/10	1	146.50	16	141.53	148.00	-15	3,267	-0.46%
2019/04/09	3	147.83	7	148.14	147.00	-4	3,224	-0.12%
2019/04/08	1	153.50	66	152.33	150.00	-65	3,200	-2.03%
2019/04/03	9	157.17	4	157.75	154.00	5	3,174	0.16%
2019/04/02	16	155.28	16	158.41	156.00	0	3,140	0.00%
2019/04/01	115	154.82	6	152.92	157.50	109	3,049	3.57%	大買/鉅額交易
2019/03/29	133	152.39	9	151.83	149.00	124	2,947	4.21%	大買/鉅額交易
2019/03/28	6	149.75	3	151.00	150.50	3	2,914	0.10%
2019/03/27	106	150.90	26	151.13	150.50	80	2,876	2.78%	大買/
2019/03/26	300	148.47	45	144.84	148.00	255	2,735	9.32%	大買/鉅額交易
2019/03/25	32	136.33	19	136.79	139.00	13	2,538	0.51%
2019/03/22	13	132.04	46	133.79	136.00	-33	2,429	-1.36%
2019/03/21	13	123.77	2	123.75	124.00	11	2,350	0.47%
2019/03/20	11	125.00	10	126.20	124.50	1	2,386	0.04%
2019/03/19	2	125.75	0	0.00	126.00	2	2,433	0.08%
2019/03/18	14	127.25	9	128.83	125.50	5	2,516	0.20%
2019/03/15	5	126.40	9	125.56	128.00	-4	2,512	-0.16%
2019/03/14	6	126.17	3	126.17	124.50	3	2,535	0.12%
2019/03/13	3	122.67	15	122.10	123.50	-12	2,572	-0.47%
2019/03/12	2	123.00	25	123.10	121.00	-23	2,634	-0.87%
2019/03/11	8	120.56	49	119.88	119.00	-41	2,685	-1.53%
2019/03/08	5	116.80	34	117.76	118.00	-29	2,752	-1.05%
2019/03/07	24	116.50	1	119.00	115.00	23	2,842	0.81%
2019/03/06	12	120.00	22	121.89	120.50	-10	2,940	-0.34%
2019/03/05	11	116.50	41	118.72	120.00	-30	2,990	-1.00%
2019/03/04	8	118.81	22	117.89	119.00	-14	3,035	-0.46%
2019/02/27	92	116.64	261	115.50	114.00	-169	3,016	-5.60%	大賣/鉅額交易
2019/02/26	20	126.00	7	126.21	125.00	13	2,977	0.44%
2019/02/25	0	0.00	14	128.64	128.50	-14	3,001	-0.47%
2019/02/22	9	127.56	19	127.47	128.50	-10	3,022	-0.33%
2019/02/21	58	128.81	65	129.12	127.00	-7	3,029	-0.23%
2019/02/20	20	124.75	18	127.28	123.00	2	2,955	0.07%
2019/02/19	11	125.14	6	125.25	125.00	5	3,005	0.17%
2019/02/18	8	125.44	11	126.32	124.50	-3	3,032	-0.10%
2019/02/15	24	122.98	15	125.27	122.00	9	3,033	0.30%
2019/02/14	50	125.20	59	127.61	124.50	-9	3,036	-0.30%
2019/02/13	25	123.50	42	125.51	122.50	-17	2,997	-0.57%
2019/02/12	41	122.22	55	124.42	124.00	-14	2,975	-0.47%
2019/02/11	12	118.08	23	120.41	116.50	-11	2,933	-0.38%
2019/01/30	5	117.40	20	119.00	116.00	-15	2,938	-0.51%
2019/01/29	3	119.17	155	118.47	116.50	-152	2,948	-5.15%	大賣/鉅額交易
2019/01/28	2	114.50	161	118.27	118.50	-159	2,874	-5.53%	大賣/鉅額交易
2019/01/25	4	107.88	322.4	107.11	108.00	-318.4	2,921	-10.90%	大賣/鉅額交易
2019/01/24	1	105.50	0	0.00	105.50	1	2,938	0.03%
2019/01/23	0	0.00	34	105.57	106.50	-34	2,995	-1.13%
2019/01/22	31	105.11	12	109.08	104.00	19	3,041	0.62%
2019/01/21	2	108.00	70	109.00	109.50	-68	3,091	-2.20%
2019/01/18	3	106.83	111	107.36	107.00	-108	3,088	-3.50%	大賣/鉅額交易
2019/01/17	16	103.81	8	104.44	104.00	8	3,074	0.26%
2019/01/16	0	0.00	26	106.42	104.00	-26	3,092	-0.84%
2019/01/15	9	104.83	2	104.50	104.50	7	3,096	0.23%
2019/01/14	40	103.50	6	103.75	102.50	34	3,110	1.09%
2019/01/11	10	104.50	45	107.93	105.50	-35	3,106	-1.13%
2019/01/10	136	106.70	156	106.83	106.00	-20	3,080	-0.65%	大買/大賣/
2019/01/09	5	103.00	36	102.32	100.00	-31	3,032	-1.02%
2019/01/08	150	99.98	2	99.75	98.50	148	3,020	4.90%	大買/鉅額交易
2019/01/07	6	102.75	216	103.38	102.50	-210	3,009	-6.98%	大賣/鉅額交易
2019/01/04	79.3	95.21	17	95.92	95.60	62.3	3,036	2.05%
2019/01/03	82	94.14	24	95.23	96.20	58	3,010	1.93%
2019/01/02	11	98.93	18	99.07	98.90	-7	3,013	-0.23%
2018/12/28	21	98.93	2	99.85	98.40	19	3,046	0.62%
2018/12/27	220	100.32	0	0.00	100.00	220	3,065	7.18%	大買/鉅額交易
2018/12/26	24	99.42	85	100.59	97.50	-61	3,051	-2.00%
2018/12/25	20	100.08	6	100.30	100.00	14	3,040	0.46%
2018/12/24	13	100.85	30	102.73	104.00	-17	3,022	-0.56%
2018/12/22	31	102.24	12	103.50	101.00	19	3,021	0.63%
2018/12/21	39	100.05	9	101.61	102.00	30	3,006	1.00%
2018/12/20	53	104.30	6	103.58	104.00	47	2,968	1.58%
2018/12/19	32	108.13	6	111.50	107.00	26	2,932	0.89%
2018/12/18	68	109.38	14	109.18	109.00	54	2,911	1.85%
2018/12/17	47	108.40	14	112.04	107.50	33	2,872	1.15%
2018/12/14	242	107.36	84	109.05	107.50	158	2,815	5.61%	大買/鉅額交易
2018/12/13	26	115.60	22	117.95	118.00	4	2,745	0.15%
2018/12/12	6	120.08	17	120.03	119.50	-11	2,719	-0.40%
2018/12/11	108	113.88	80	118.01	117.50	28	2,670	1.05%	大買/
2018/12/10	196	119.43	2	119.25	118.50	194	2,597	7.47%	大買/鉅額交易
2018/12/07	53	133.71	185	133.61	131.50	-132	2,611	-5.06%	大賣/鉅額交易
2018/12/06	80	133.83	55	131.70	131.50	25	2,593	0.96%
2018/12/05	102	145.00	59.1	142.88	145.50	42.9	2,530	1.69%	大買/
2018/12/04	30	159.60	45	164.62	157.00	-15	2,478	-0.61%
2018/12/03	11	160.09	37	161.16	159.50	-26	2,425	-1.07%
2018/11/30	34	157.01	9	157.83	155.00	25	2,373	1.05%
2018/11/29	75	159.99	173	158.12	161.50	-98	2,337	-4.19%	大賣/
2018/11/28	5	147.10	64	148.47	147.00	-59	2,284	-2.58%
2018/11/27	47	145.70	30	147.28	142.50	17	2,229	0.76%
2018/11/26	19	140.08	34	141.71	144.00	-15	2,191	-0.68%
2018/11/23	48	138.90	43	140.33	137.00	5	2,183	0.23%
2018/11/22	26	142.35	33	147.44	140.50	-7	2,178	-0.32%
2018/11/21	13	137.88	17	145.09	142.00	-4	2,201	-0.18%
2018/11/20	48	141.38	10	142.15	142.00	38	2,174	1.75%
2018/11/19	10	145.55	77	147.40	146.00	-67	2,161	-3.10%
2018/11/16	1	141.50	89	142.31	141.50	-88	2,160	-4.07%
2018/11/15	21	128.69	142	131.29	134.00	-121	2,146	-5.64%	大賣/鉅額交易
2018/11/14	16	122.91	14	123.54	122.00	2	2,116	0.09%
2018/11/13	32	113.13	85	118.06	121.00	-53	2,105	-2.52%
2018/11/12	102	119.82	9	122.39	120.00	93	2,098	4.43%	大買/
2018/11/09	34	120.97	64	125.27	126.00	-30	2,085	-1.44%
2018/11/08	65	122.88	18	126.64	121.50	47	2,090	2.25%
2018/11/07	84	120.60	80	125.23	126.00	4	2,100	0.19%
2018/11/06	152	126.38	14	127.50	122.00	138	2,056	6.71%	大買/鉅額交易
2018/11/05	34	127.29	133	132.10	135.50	-99	2,018	-4.90%	大賣/
2018/11/02	50	131.47	130	134.65	128.00	-80	2,006	-3.99%	大賣/
2018/11/01	6	127.92	59	128.08	128.50	-53	1,916	-2.77%
2018/10/31	33	118.15	86	119.40	117.00	-53	1,891	-2.80%
2018/10/30	95	112.28	18	113.42	110.00	77	1,863	4.13%
2018/10/29	131	119.10	68	118.96	120.00	63	1,813	3.47%	大買/
2018/10/26	84	131.92	1	142.00	127.50	83	1,754	4.73%
2018/10/25	40	142.55	10	144.55	141.50	30	1,748	1.72%
2018/10/24	20	155.10	46	156.20	157.00	-26	1,736	-1.50%
2018/10/23	27	155.44	0	0.00	152.00	27	1,729	1.56%
2018/10/22	2	153.00	145	156.43	162.50	-143	1,746	-8.19%	大賣/鉅額交易
2018/10/19	10	147.00	1	140.00	148.00	9	1,737	0.52%
2018/10/18	0	0.00	15	149.27	145.50	-15	1,743	-0.86%
2018/10/17	21	149.21	179	149.44	148.00	-158	1,747	-9.04%	大賣/鉅額交易
2018/10/16	2	145.25	31	145.71	143.00	-29	1,748	-1.66%
2018/10/15	41	145.05	19	141.61	140.00	22	1,756	1.25%
2018/10/12	194	147.54	141	145.16	152.00	53	1,747	3.03%	大買/大賣/
2018/10/11	0	0.00	80	146.54	146.50	-80	1,688	-4.74%
2018/10/09	140	165.21	6	169.25	162.50	134	1,701	7.88%	大買/鉅額交易
2018/10/08	97	184.86	34	184.71	180.50	63	1,640	3.84%
2018/10/05	66	206.78	1	213.50	200.50	65	1,634	3.98%
2018/10/04	42	223.96	5	224.00	222.50	37	1,615	2.29%
2018/10/03	4	230.88	10	229.05	228.00	-6	1,614	-0.37%
2018/10/02	8	236.06	2	236.75	236.00	6	1,608	0.37%
2018/10/01	5	235.90	103	238.62	239.00	-98	1,606	-6.10%	大賣/
2018/09/28	24	230.69	12	232.38	230.00	12	1,606	0.75%
2018/09/27	25	231.82	23	234.48	231.00	2	1,618	0.12%
2018/09/26	6	236.75	31	236.11	235.50	-25	1,629	-1.53%
2018/09/25	27	233.35	7	234.07	233.00	20	1,667	1.20%
2018/09/21	15	233.00	51	235.53	238.00	-36	1,678	-2.14%
2018/09/20	110	227.05	24	230.52	231.00	86	1,670	5.15%	大買/
2018/09/19	16	237.34	6	241.83	236.50	10	1,655	0.60%
2018/09/18	123	239.91	37	238.39	238.00	86	1,667	5.16%	大買/
2018/09/17	61	244.52	44	246.39	247.50	17	1,661	1.02%
2018/09/14	9	243.00	156	247.68	251.50	-147	1,663	-8.84%	大賣/鉅額交易
2018/09/13	133	237.64	61	233.79	235.00	72	1,659	4.34%	大買/
2018/09/12	304.9	247.16	9	250.44	245.50	295.9	1,640	18.04%	大買/鉅額交易
2018/09/11	1	261.00	92.2	261.01	262.50	-91.2	1,654	-5.51%
2018/09/10	102	263.60	20	260.10	253.00	82	1,659	4.94%	大買/
2018/09/07	86	273.91	14	275.43	270.00	72	1,655	4.35%
2018/09/06	62	281.73	212	281.98	280.00	-150	1,678	-8.94%	大賣/鉅額交易
2018/09/05	40	292.04	32	292.33	291.00	8	1,673	0.48%
2018/09/04	6	281.75	74.1	277.96	286.00	-68.1	1,641	-4.15%
2018/09/03	30	265.17	20	272.75	263.50	10	1,617	0.62%
2018/08/31	35	277.91	116	278.18	275.00	-81	1,641	-4.94%	大賣/
2018/08/30	1	276.50	7	276.36	271.50	-6	1,726	-0.35%
2018/08/29	15	273.87	55	278.66	272.50	-40	1,836	-2.18%
2018/08/28	171	277.41	152.9	279.32	274.00	18.1	1,909	0.95%	大買/大賣/
2018/08/27	14	265.29	60	263.32	263.00	-46	1,852	-2.48%
2018/08/24	83	252.87	82	258.39	261.50	1	1,842	0.05%
2018/08/23	7	260.14	43	261.67	256.00	-36	1,834	-1.96%
2018/08/22	115	252.86	370	251.90	258.50	-255	1,793	-14.22%	大買/大賣/鉅額交易
2018/08/21	14	235.29	145	235.79	235.00	-131	1,734	-7.55%	大賣/鉅額交易
2018/08/20	46	227.97	17	229.35	229.00	29	1,732	1.67%
2018/08/17	15	231.13	119	233.60	229.50	-104	1,779	-5.84%	大賣/鉅額交易
2018/08/16	10	222.75	8	227.94	227.00	2	1,797	0.11%
2018/08/15	191	228.76	40	233.06	227.00	151	1,838	8.21%	大買/鉅額交易
2018/08/14	198	229.98	128	224.64	228.00	70	1,905	3.67%	大買/大賣/
2018/08/13	227	253.02	122	255.32	245.50	105	1,874	5.60%	大買/大賣/鉅額交易
2018/08/10	63	268.37	100	270.32	266.00	-37	1,864	-1.98%
2018/08/09	193	275.17	29	275.88	274.50	164	1,887	8.69%	大買/鉅額交易
2018/08/08	3	288.67	37	290.95	285.00	-34	1,867	-1.82%
2018/08/07	23	285.91	10	287.45	290.00	13	1,880	0.69%
2018/08/06	11	289.05	149	289.46	291.50	-138	1,894	-7.28%	大賣/鉅額交易
2018/08/03	0	0.00	7	280.86	278.00	-7	1,884	-0.37%
2018/08/02	88	278.74	4	278.38	277.00	84	1,893	4.44%
2018/08/01	3	283.17	32	281.22	282.00	-29	1,900	-1.53%
2018/07/31	0	0.00	35	274.36	277.50	-35	1,904	-1.84%
2018/07/30	36	270.31	5	278.40	268.50	31	1,935	1.60%
2018/07/27	1	273.50	39	274.94	275.00	-38	1,926	-1.97%
2018/07/26	10	292.70	13	295.77	296.00	-3	1,908	-0.16%
2018/07/25	29	292.81	6	298.83	290.00	23	1,912	1.20%
2018/07/24	22.3	294.94	13	294.42	295.00	9.3	1,913	0.49%
2018/07/23	26	300.15	13	301.85	300.50	13	1,916	0.68%
2018/07/20	55	306.68	34	308.32	309.00	21	1,912	1.10%
2018/07/19	34	299.54	4	301.63	299.00	30	1,915	1.57%
2018/07/18	11	301.45	20	308.98	301.00	-9	1,961	-0.46%
2018/07/17	78	307.39	6	308.58	306.00	72	1,961	3.67%
2018/07/16	20	309.98	26	316.19	305.50	-6	1,958	-0.31%
2018/07/13	26	310.40	129	312.11	315.00	-103	1,961	-5.25%	大賣/鉅額交易
2018/07/12	6	300.00	7	299.57	298.00	-1	1,957	-0.05%
2018/07/11	27	290.76	0	0.00	291.00	27	1,989	1.36%
2018/07/10	2	293.25	3	295.33	293.50	-1	2,013	-0.05%
2018/07/09	3	294.17	11	292.86	293.50	-8	2,043	-0.39%
2018/07/06	10	283.80	42	284.38	295.00	-32	2,079	-1.54%
2018/07/05	51	288.06	4	288.00	278.00	47	2,074	2.27%
2018/07/04	8	298.63	36	300.08	299.00	-28	2,081	-1.35%
2018/07/03	159	305.90	154	302.87	300.00	5	2,080	0.24%	大買/大賣/
2018/07/02	74	302.71	50	302.75	292.50	24	2,063	1.16%
2018/06/29	11	294.05	17	293.65	293.00	-6	2,070	-0.29%
2018/06/28	52	286.37	14	286.46	285.00	38	2,071	1.83%
2018/06/27	13	301.00	50	300.20	291.50	-37	2,083	-1.78%
2018/06/26	49	285.74	49	286.62	290.00	0	2,100	0.00%
2018/06/25	27	295.50	44	298.72	290.00	-17	2,203	-0.77%
2018/06/22	25	298.92	6	302.25	303.50	19	2,255	0.84%
2018/06/21	24	311.17	7	313.36	305.50	17	2,274	0.75%
2018/06/20	53	324.56	52	330.62	320.50	1	2,278	0.04%
2018/06/19	50	350.03	3	347.00	344.00	47	2,321	2.02%
2018/06/15	1	349.50	10	348.15	348.00	-9	2,330	-0.39%
2018/06/14	45	349.40	27	351.69	346.00	18	2,361	0.76%
2018/06/13	18	339.22	23	346.24	336.00	-5	2,350	-0.21%
2018/06/12	2	351.25	13	353.73	342.00	-11	2,440	-0.45%
2018/06/11	14	342.36	40	341.61	356.00	-26	2,508	-1.04%
2018/06/08	10	352.40	54	352.71	342.50	-44	2,630	-1.67%
2018/06/07	66	350.47	131	349.53	345.00	-65	2,737	-2.37%	大賣/
2018/06/06	44	341.06	84	343.77	332.00	-40	2,719	-1.47%
2018/06/05	54	320.19	202	319.52	330.00	-148	2,665	-5.55%	大賣/鉅額交易
2018/06/04	4	299.25	38	300.54	300.00	-34	2,611	-1.30%
2018/06/01	12	298.42	43	298.53	296.50	-31	2,645	-1.17%
2018/05/31	74	288.57	12	296.04	296.00	62	2,663	2.33%
2018/05/30	26	292.17	6	292.75	292.00	20	2,683	0.75%
2018/05/29	12	297.71	1	302.00	298.50	11	2,711	0.41%
2018/05/28	25	300.82	10	306.85	298.50	15	2,733	0.55%
2018/05/25	223	312.09	29	310.78	306.00	194	2,805	6.92%	大買/鉅額交易
2018/05/24	9	307.61	36	309.26	304.00	-27	2,811	-0.96%
2018/05/23	13	307.62	86	308.52	301.00	-73	2,804	-2.60%
2018/05/22	160	302.08	136	300.32	305.00	24	2,797	0.86%	大買/大賣/
2018/05/21	0	0.00	67	282.39	282.50	-67	2,725	-2.46%
2018/05/18	19	255.21	3	257.33	257.00	16	2,742	0.58%
2018/05/17	116	263.36	7	260.14	256.00	109	2,764	3.94%	大買/鉅額交易
2018/05/16	20	269.73	16	273.84	274.00	4	2,770	0.14%
2018/05/15	50	277.38	10	278.05	272.50	40	2,803	1.43%
2018/05/14	11	281.50	120	280.75	283.00	-109	2,855	-3.82%	大賣/鉅額交易
2018/05/11	23	267.46	80	272.71	274.00	-57	2,875	-1.98%
2018/05/10	83	264.91	10	269.85	264.00	73	3,018	2.42%
2018/05/09	70	272.36	6	272.83	268.00	64	3,116	2.05%
2018/05/08	6	277.75	17	279.97	272.50	-11	3,135	-0.35%
2018/05/07	27	281.81	115	282.24	280.00	-88	3,210	-2.74%	大賣/
2018/05/04	12	270.71	7	268.50	272.50	5	3,198	0.16%
2018/05/03	9	269.11	27	273.91	265.50	-18	3,238	-0.56%
2018/05/02	11	265.36	95	268.76	270.00	-84	3,249	-2.59%
2018/04/30	29	258.16	32	260.56	260.50	-3	3,276	-0.09%
2018/04/27	10	253.80	14	257.25	256.50	-4	3,298	-0.12%
2018/04/26	4	256.13	2	250.50	256.00	2	3,343	0.06%
2018/04/25	387	253.61	68	251.87	258.00	319	3,377	9.45%	大買/鉅額交易
2018/04/24	175	253.88	46	257.75	258.00	129	3,393	3.80%	大買/鉅額交易
2018/04/23	23	282.35	22	284.75	280.00	1	3,456	0.03%
2018/04/20	14	280.61	36	287.50	290.00	-22	3,516	-0.63%
2018/04/19	38	286.66	7	288.79	285.50	31	3,556	0.87%
2018/04/18	53	290.40	10	304.70	290.50	43	3,598	1.19%
2018/04/17	21	300.36	21	305.95	299.00	0	3,724	0.00%
2018/04/16	2	302.50	25	305.04	302.00	-23	3,773	-0.61%
2018/04/13	23	299.70	40	297.44	295.50	-17	3,812	-0.45%
2018/04/12	18	291.00	32	289.92	288.50	-14	3,904	-0.36%
2018/04/11	15	278.20	2	278.75	275.50	13	3,977	0.33%
2018/04/10	14	279.21	26	284.35	276.50	-12	4,062	-0.30%
2018/04/09	25	279.30	0	0.00	276.00	25	4,257	0.59%
2018/04/03	52	279.31	13	283.38	285.00	39	4,329	0.90%
2018/04/02	38	294.71	3	292.83	291.00	35	4,411	0.79%
2018/03/31	13	301.35	5	304.90	301.50	8	4,479	0.18%
2018/03/30	9	303.78	14	304.93	303.00	-5	4,528	-0.11%
2018/03/29	32	301.16	9	304.56	300.00	23	4,555	0.50%
2018/03/28	71	310.96	60	316.05	304.50	11	4,568	0.24%
2018/03/27	15.1	316.52	47	320.30	314.00	-31.9	4,534	-0.70%
2018/03/26	14	307.39	170	313.91	308.00	-156	4,567	-3.42%	大賣/鉅額交易
2018/03/23	23	298.35	42	301.02	302.00	-19	4,704	-0.40%
2018/03/22	60	310.56	91	312.30	305.00	-31	4,787	-0.65%
2018/03/21	18	297.97	20	305.25	296.00	-2	4,767	-0.04%
2018/03/20	97	298.90	22	298.07	298.50	75	4,839	1.55%
2018/03/19	29	314.22	36	318.61	312.00	-7	4,894	-0.14%
2018/03/16	19	315.42	88	317.93	317.00	-69	5,081	-1.36%
2018/03/15	47	305.96	74	309.84	307.00	-27	5,057	-0.53%
2018/03/14	75	306.68	158	313.36	301.50	-83	5,020	-1.65%	大賣/
2018/03/13	25	291.64	173	300.06	307.00	-148	4,948	-2.99%	大賣/鉅額交易
2018/03/12	38	273.97	153	274.24	279.50	-115	4,880	-2.36%	大賣/鉅額交易
2018/03/09	85	254.70	48	259.69	254.50	37	4,932	0.75%
2018/03/08	53	247.57	6	247.92	247.00	47	4,972	0.95%
2018/03/07	163	251.49	115	253.14	248.00	48	5,036	0.95%	大買/大賣/
2018/03/06	45	262.91	2	262.50	261.00	43	5,076	0.85%
2018/03/05	84	269.43	26	273.44	265.50	58	5,119	1.13%
2018/03/02	13	271.04	103	272.10	275.50	-90	5,135	-1.75%	大賣/
2018/03/01	86	261.31	20	265.88	270.00	66	5,159	1.28%
2018/02/27	71	276.49	30	282.33	261.50	41	5,156	0.80%
2018/02/26	18	266.94	112	265.96	278.00	-94	5,098	-1.84%	大賣/
2018/02/23	9	251.39	65	254.42	253.00	-56	5,091	-1.10%
2018/02/22	37	252.32	36	254.36	247.00	1	5,097	0.02%
2018/02/21	28	245.00	6	250.50	243.00	22	5,077	0.43%
2018/02/12	93	249.10	4	246.50	242.00	89	5,092	1.75%
2018/02/09	52	240.87	101	251.28	257.00	-49	5,139	-0.95%	大賣/
2018/02/08	112	262.63	9	264.56	260.50	103	5,197	1.98%	大買/鉅額交易
2018/02/07	25	281.48	40	284.26	274.50	-15	5,208	-0.29%
2018/02/06	238	279.46	27	275.89	275.00	211	5,202	4.06%	大買/鉅額交易
2018/02/05	140	289.63	36	288.22	295.00	104	5,132	2.03%	大買/鉅額交易
2018/02/02	104	311.23	53	329.27	300.50	51	5,086	1.00%	大買/
2018/02/01	53	306.21	373	295.35	315.50	-320	4,932	-6.49%	大賣/鉅額交易
2018/01/31	5	290.40	17	289.62	287.00	-12	4,835	-0.25%
2018/01/30	35	288.63	151	290.85	286.50	-116	4,806	-2.41%	大賣/鉅額交易
2018/01/29	1	279.50	29	277.60	278.50	-28	4,719	-0.59%
2018/01/26	10	277.40	63	276.39	273.00	-53	4,695	-1.13%
2018/01/25	69	273.30	18	274.53	270.00	51	4,648	1.10%
2018/01/24	7	270.00	13	274.00	271.50	-6	4,630	-0.13%
2018/01/23	38	273.04	19	279.45	268.50	19	4,592	0.41%
2018/01/22	17	270.24	28	274.34	279.00	-11	4,655	-0.24%
2018/01/19	27	274.67	43	279.56	272.50	-16	4,629	-0.35%
2018/01/18	10	271.55	15	274.20	275.00	-5	4,656	-0.11%
2018/01/17	62	279.10	60	284.78	271.00	2	4,680	0.04%
2018/01/16	62	267.98	71	272.92	270.00	-9	4,685	-0.19%
2018/01/15	95	270.86	25.3	273.20	275.00	69.8	4,683	1.49%
2018/01/12	63	274.80	26	278.42	269.50	37	4,680	0.79%
2018/01/11	91	273.43	124	276.97	283.00	-33	4,664	-0.71%	大賣/
2018/01/10	134	290.48	25	286.08	270.00	109	4,533	2.40%	大買/鉅額交易
2018/01/09	23	304.87	14	306.18	300.00	9	4,500	0.20%
2018/01/08	283	308.73	35	310.31	305.00	248	4,468	5.55%	大買/鉅額交易
2018/01/05	110	305.00	171	306.13	303.00	-61	4,393	-1.39%	大買/大賣/
2018/01/04	46	319.41	71.1	319.61	315.00	-25.1	4,279	-0.59%
2018/01/03	74	321.70	48.5	326.18	313.00	25.5	4,204	0.61%
2018/01/02	55	320.86	69	327.75	320.00	-14	4,023	-0.35%