宏捷科 (8086)-康和券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏捷科 (8086)籌碼相關－康和券商分點個股進出

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

康和券商分點個股進出
康和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	137.00	3	132.33	129.00	-1	6,025	-0.02%
2024/05/09	1	136.50	1	139.50	136.00	0	6,017	0.00%
2024/05/08	1	140.50	2	139.00	141.00	-1	6,125	-0.02%
2024/05/06	0	0.00	5	139.20	137.50	-5	6,159	-0.08%
2024/05/03	4	140.63	0	0.00	139.00	4	6,128	0.07%
2024/05/02	1	135.50	0	0.00	135.50	1	6,131	0.02%
2024/04/30	24	139.56	1	141.00	138.00	23	6,128	0.38%
2024/04/29	3	135.83	1	135.00	137.00	2	6,095	0.03%
2024/04/24	0	0.00	3	133.00	133.00	-3	6,199	-0.05%
2024/04/19	1	132.00	0	0.00	130.50	1	6,244	0.02%
2024/04/18	0	0.00	2	135.50	136.00	-2	6,235	-0.03%
2024/04/17	2	137.00	1	134.50	137.00	1	6,273	0.02%
2024/04/16	1	133.50	1	132.00	132.00	0	6,267	0.00%
2024/04/15	0	0.00	96	137.14	137.00	-96	6,267	-1.53%
2024/04/11	21	141.48	0	0.00	142.00	21	6,385	0.33%
2024/04/10	0	0.00	68	144.89	145.50	-68	6,613	-1.03%
2024/04/09	13	146.69	6	145.92	145.50	7	6,700	0.10%
2024/04/08	39	148.60	0	0.00	146.00	39	6,701	0.58%
2024/04/03	2	153.00	55	153.32	153.00	-53	6,653	-0.80%
2024/03/28	6	145.00	31	143.98	143.00	-25	6,631	-0.38%
2024/03/27	3	148.50	0	0.00	147.50	3	6,657	0.05%
2024/03/26	42	154.48	2	152.75	148.00	40	6,672	0.60%
2024/03/25	66	154.86	1	154.50	154.00	65	6,721	0.97%
2024/03/22	1	149.50	0	0.00	152.00	1	6,761	0.01%
2024/03/21	1	147.00	1	147.00	146.50	0	6,791	0.00%
2024/03/20	0	0.00	5	153.90	148.00	-5	6,725	-0.07%
2024/03/19	5	160.00	18	156.97	158.00	-13	6,646	-0.20%
2024/03/18	14	157.93	10	155.45	158.00	4	6,507	0.06%
2024/03/15	11	153.41	1	154.50	153.50	10	6,533	0.15%
2024/03/14	0	0.00	1	149.50	148.00	-1	6,492	-0.02%
2024/03/13	1	153.50	19	155.21	153.50	-18	6,499	-0.28%
2024/03/12	17	159.38	12	158.13	157.50	5	6,554	0.08%
2024/03/11	11	155.41	1	156.00	154.50	10	6,616	0.15%
2024/03/08	3	149.00	16	150.75	148.00	-13	6,843	-0.19%
2024/03/07	22	161.82	10	160.25	155.50	12	6,863	0.17%
2024/03/06	20	155.85	6	154.67	156.50	14	6,810	0.21%
2024/03/05	10	152.10	42	156.21	153.00	-32	7,132	-0.45%
2024/03/04	35	149.13	13	150.58	149.50	22	6,935	0.32%
2024/03/01	1	146.50	2	147.75	149.00	-1	7,028	-0.01%
2024/02/26	2	140.00	0	0.00	141.50	2	7,726	0.03%
2024/02/23	2	146.00	2	143.00	142.00	0	7,717	0.00%
2024/02/21	7	149.50	14	149.04	147.50	-7	7,663	-0.09%
2024/02/20	24	146.19	31	144.42	143.50	-7	7,390	-0.09%
2024/02/19	7	144.07	5	143.40	146.00	2	7,152	0.03%
2024/02/16	20	130.75	30	132.33	133.00	-10	6,911	-0.14%
2024/02/15	20	130.30	200	130.04	131.00	-180	6,907	-2.61%	大賣/鉅額交易
2024/02/05	6	128.83	18	127.25	127.50	-12	6,912	-0.17%
2024/02/02	17	124.41	16	123.00	123.00	1	7,017	0.01%
2024/01/31	18	123.81	1	123.00	124.00	17	7,284	0.23%
2024/01/23	4	117.88	3	117.50	117.00	1	8,270	0.01%
2024/01/22	3	116.50	3	116.67	118.50	0	8,375	0.00%
2024/01/08	1	117.50	1	117.00	117.00	0	8,104	0.00%
2024/01/05	0	0.00	176	117.31	117.00	-176	8,054	-2.19%	大賣/鉅額交易
2024/01/04	7	121.71	7	121.36	118.50	0	7,944	0.00%
2024/01/02	4	129.50	4	131.25	129.00	0	7,612	0.00%
2023/12/21	0	0.00	10	119.50	119.00	-10	7,557	-0.13%
2023/12/20	12	120.17	417	121.99	122.00	-405	7,532	-5.38%	大賣/鉅額交易
2023/12/19	0	0.00	13	122.50	122.50	-13	7,433	-0.17%
2023/12/18	1	129.50	3	131.83	129.50	-2	7,350	-0.03%
2023/12/14	1	137.50	1	134.50	134.00	0	7,408	0.00%
2023/12/08	0	0.00	1	142.00	139.00	-1	7,394	-0.01%
2023/12/07	100	140.31	0	0.00	137.50	100	7,512	1.33%
2023/12/06	42	141.31	0	0.00	142.00	42	7,637	0.55%
2023/12/05	27	140.39	44	138.39	139.00	-17	7,538	-0.23%
2023/12/04	20	140.50	0	0.00	139.50	20	7,401	0.27%
2023/12/01	101	139.50	201	137.81	137.50	-100	7,428	-1.35%	大買/大賣/
2023/11/30	114	139.07	70	135.84	139.00	44	7,508	0.59%	大買/
2023/11/29	3	130.50	3	128.00	130.50	0	7,336	0.00%
2023/11/28	51	127.97	553	125.96	127.50	-502	7,309	-6.87%	大賣/鉅額交易
2023/11/27	519	136.65	874	142.78	125.50	-355	7,161	-4.96%	大買/大賣/鉅額交易
2023/11/24	860	134.37	126	127.31	139.00	734	6,737	10.89%	大買/大賣/鉅額交易
2023/11/22	100	122.50	0	0.00	122.50	100	6,286	1.59%
2023/11/20	0	0.00	8	126.38	123.00	-8	6,208	-0.13%
2023/11/17	8	127.00	0	0.00	127.00	8	6,142	0.13%
2023/11/16	10	127.75	10	129.60	129.50	0	6,124	0.00%
2023/11/14	11	129.09	11	130.73	131.00	0	6,020	0.00%
2023/11/13	3	134.00	4	131.38	131.00	-1	5,958	-0.02%
2023/11/10	10	131.25	6	130.08	132.00	4	5,855	0.07%
2023/11/09	39	127.36	17	124.44	129.50	22	5,621	0.39%
2023/11/08	1	123.00	6	121.92	123.00	-5	5,388	-0.09%
2023/11/07	4	121.13	1	121.00	120.00	3	5,235	0.06%
2023/11/06	5	118.10	1	116.00	116.50	4	4,945	0.08%
2023/11/03	11	114.95	11	112.18	112.00	0	4,829	0.00%
2023/11/02	4	112.13	7	112.43	112.00	-3	4,675	-0.06%
2023/11/01	22	112.41	18	113.03	112.50	4	4,719	0.08%
2023/10/31	0	0.00	14	111.68	112.50	-14	4,614	-0.30%
2023/10/30	1	103.50	1	104.00	102.50	0	4,409	0.00%
2023/10/26	3	96.37	0	0.00	96.00	3	4,311	0.07%
2023/10/24	0	0.00	100	97.19	97.50	-100	4,317	-2.32%
2023/10/23	0	0.00	150	100.17	98.80	-150	4,354	-3.44%	大賣/鉅額交易
2023/10/20	3	98.33	0	0.00	99.00	3	4,363	0.07%
2023/10/19	2	103.00	0	0.00	101.50	2	4,417	0.05%
2023/10/18	1	104.00	0	0.00	104.50	1	4,446	0.02%
2023/10/13	100	107.13	0	0.00	106.50	100	4,614	2.17%
2023/10/06	0	0.00	1	108.00	107.50	-1	4,674	-0.02%
2023/10/05	0	0.00	2	107.50	107.50	-2	4,711	-0.04%
2023/10/04	38	111.82	10	109.65	109.00	28	4,741	0.59%
2023/09/20	1	112.50	1	112.00	112.50	0	5,107	0.00%
2023/09/19	0	0.00	1	115.00	113.50	-1	5,073	-0.02%
2023/09/15	1	119.50	1	116.50	117.00	0	4,928	0.00%
2023/09/13	0	0.00	0.2	119.83	118.00	-0.2	4,824	0.00%
2023/09/12	5	120.60	5	120.40	120.50	0	4,754	0.00%
2023/09/11	3.2	122.28	108	122.43	117.50	-104.9	4,616	-2.27%	大賣/鉅額交易
2023/09/08	90	114.92	2	115.50	116.50	88	4,370	2.01%
2023/09/07	5	117.00	6	115.92	115.00	-1	4,311	-0.02%
2023/09/06	383	113.90	32	114.13	114.00	351	4,118	8.52%	大買/鉅額交易
2023/09/05	50	112.12	28	111.64	112.00	22	3,955	0.56%
2023/09/04	17	105.05	6	104.25	110.00	11	3,740	0.29%
2023/09/01	4	100.18	4	100.05	100.00	0	3,578	0.00%
2023/08/30	1	96.30	1	96.70	97.70	0	3,555	0.00%
2023/08/09	1	100.00	1	97.20	94.90	0	3,499	0.00%
2023/08/08	0	0.00	2	98.40	99.20	-2	3,431	-0.06%
2023/08/07	8	99.59	8	99.88	100.00	0	3,397	0.00%
2023/08/04	2	98.75	2	98.80	99.50	0	3,254	0.00%
2023/07/24	2	98.50	0	0.00	95.90	2	3,095	0.06%
2023/07/19	0	0.00	2	97.60	96.20	-2	2,932	-0.07%
2023/07/17	1	97.50	1	98.20	96.60	0	2,913	0.00%
2023/07/13	1	99.50	0	0.00	97.60	1	2,963	0.03%
2023/07/11	2	101.00	1	100.50	103.00	1	2,923	0.03%
2023/07/10	30	99.50	60	100.00	99.90	-30	2,853	-1.05%
2023/07/07	0	0.00	3	96.50	96.40	-3	2,797	-0.11%
2023/07/06	91	100.10	58	100.36	101.00	33	2,753	1.20%
2023/07/05	4	97.53	3	96.77	93.90	1	2,569	0.04%
2023/07/04	0	0.00	1	91.40	92.20	-1	2,486	-0.04%
2023/06/30	0	0.00	1	91.10	90.30	-1	2,543	-0.04%
2023/06/27	2	87.85	0	0.00	86.00	2	3,058	0.07%
2023/06/08	0	0.00	0.2	90.90	90.10	-0.2	3,136	-0.01%
2023/06/07	0	0.00	33	91.96	93.20	-33	3,092	-1.07%
2023/06/06	1	90.00	1	88.00	89.60	0	2,970	0.00%
2023/06/05	5	90.84	140	91.10	90.00	-135	2,919	-4.62%	大賣/鉅額交易
2023/06/02	166.2	87.57	0	0.00	88.10	166.2	2,829	5.87%	大買/鉅額交易
2023/06/01	1	84.80	5	84.20	84.10	-4	2,751	-0.15%
2023/05/31	5	84.00	0	0.00	82.90	5	2,754	0.18%
2023/05/22	0	0.00	10	78.90	80.20	-10	2,834	-0.35%
2023/05/16	0	0.00	5	79.50	77.20	-5	2,814	-0.18%
2023/05/15	0	0.00	1	76.00	76.80	-1	2,805	-0.04%
2023/05/12	0	0.00	9	79.10	79.30	-9	2,795	-0.32%
2023/05/05	0	0.00	80	80.91	80.10	-80	2,834	-2.82%
2023/04/27	0	0.00	1	82.00	79.60	-1	2,979	-0.03%
2023/04/25	0	0.00	1	86.80	83.00	-1	2,969	-0.03%
2023/04/21	1	89.00	11	91.80	89.00	-10	2,953	-0.34%
2023/04/20	0	0.00	1	91.10	90.60	-1	2,945	-0.03%
2023/04/19	4	94.90	24	94.60	94.10	-20	3,037	-0.66%
2023/04/18	72	93.28	6	92.85	93.00	66	3,004	2.20%
2023/04/17	18	93.20	8	93.44	93.90	10	3,010	0.33%
2023/04/13	0	0.00	2	91.70	90.40	-2	2,945	-0.07%
2023/04/12	1	93.40	0	0.00	93.40	1	2,911	0.03%
2023/04/11	0	0.00	48	92.12	93.70	-48	2,871	-1.67%
2023/04/10	30	91.29	1	91.00	91.00	29	2,772	1.05%
2023/04/07	8	90.70	0	0.00	90.60	8	2,734	0.29%
2023/04/06	3	88.63	0	0.00	89.00	3	2,638	0.11%
2023/03/30	30	87.41	2	87.60	87.80	28	2,526	1.11%
2023/03/29	25	89.46	1	85.60	85.10	24	2,387	1.01%
2023/03/28	88	82.07	5	81.40	82.30	83	2,095	3.96%
2023/03/27	8	82.60	0	0.00	82.80	8	1,974	0.41%
2023/03/24	7	80.00	0	0.00	80.90	7	1,894	0.37%
2023/03/23	1	78.70	2	78.20	78.10	-1	1,841	-0.05%
2023/03/17	4	77.00	6	76.72	77.00	-2	1,844	-0.11%
2023/03/15	0	0.00	2	74.00	74.00	-2	1,808	-0.11%
2023/03/10	1	75.30	0	0.00	75.30	1	1,871	0.05%
2023/02/24	1	76.70	10	76.90	76.70	-9	2,435	-0.37%
2023/02/21	2	79.60	1	82.00	79.20	1	2,423	0.04%
2023/02/20	0	0.00	1	78.90	81.00	-1	2,353	-0.04%
2023/02/17	1	77.00	0	0.00	76.90	1	2,309	0.04%
2023/02/10	5	75.50	5	75.20	76.30	0	2,431	0.00%
2023/02/08	2	78.45	1	79.30	78.80	1	2,417	0.04%
2023/02/03	0	0.00	17	76.51	75.60	-17	2,440	-0.70%
2023/02/01	10	79.50	30	78.00	77.90	-20	2,486	-0.80%
2023/01/31	5	79.04	1	77.80	79.50	4	2,460	0.16%
2023/01/30	12	79.10	17	78.86	79.90	-5	2,435	-0.21%
2023/01/17	47	73.25	0	0.00	74.20	47	2,326	2.02%
2023/01/11	5	74.40	5	74.58	74.10	0	2,223	0.00%
2023/01/10	2	74.65	4	74.13	74.20	-2	2,221	-0.09%
2023/01/09	15	75.60	12	75.96	75.20	3	2,193	0.14%
2023/01/05	6	74.23	6	74.08	71.90	0	2,069	0.00%
2023/01/04	1	70.60	1	70.90	70.80	0	2,021	0.00%
2023/01/03	1	69.10	0	0.00	69.10	1	2,013	0.05%
2022/12/27	0	0.00	1	68.40	68.20	-1	2,079	-0.05%
2022/12/19	1	71.90	0	0.00	71.20	1	2,137	0.05%
2022/12/06	1	73.10	1	74.50	73.20	0	2,080	0.00%
2022/12/05	1	75.00	0	0.00	74.50	1	2,069	0.05%
2022/12/01	0	0.00	6	76.00	75.40	-6	2,018	-0.30%
2022/11/29	3	76.33	0	0.00	76.40	3	1,991	0.15%
2022/11/28	0	0.00	2	78.80	78.80	-2	1,970	-0.10%
2022/11/25	1	79.20	4	80.32	79.30	-3	1,999	-0.15%
2022/11/24	32	77.97	28	78.13	81.50	4	2,007	0.20%
2022/11/23	1	71.90	0	0.00	75.50	1	1,717	0.06%
2022/11/17	1	70.60	0	0.00	70.50	1	1,689	0.06%
2022/11/14	1	66.90	1	67.00	67.20	0	1,735	0.00%
2022/11/11	1	65.50	0	0.00	65.80	1	1,720	0.06%
2022/11/10	0	0.00	1	66.20	66.90	-1	1,656	-0.06%
2022/11/03	1	62.40	0	0.00	63.40	1	1,598	0.06%
2022/11/01	1	62.20	0	0.00	63.10	1	1,571	0.06%
2022/10/25	0	0.00	3	58.67	58.00	-3	1,444	-0.21%
2022/10/24	1	60.60	2	60.45	60.00	-1	1,433	-0.07%
2022/10/20	0	0.00	1	60.30	61.00	-1	1,492	-0.07%
2022/10/18	0	0.00	14	60.20	60.60	-14	1,485	-0.94%
2022/10/17	7	60.60	2	60.10	60.50	5	1,477	0.34%
2022/10/13	0	0.00	3	57.20	55.20	-3	1,456	-0.21%
2022/10/06	3	63.13	0	0.00	63.70	3	1,440	0.21%
2022/10/05	11	64.92	11	65.09	65.00	0	1,425	0.00%
2022/10/04	0	0.00	2	61.80	61.40	-2	1,376	-0.15%
2022/10/03	7	60.60	0	0.00	59.90	7	1,373	0.51%
2022/09/30	8	57.95	0	0.00	60.90	8	1,383	0.58%
2022/09/29	0	0.00	2	60.30	60.20	-2	1,383	-0.14%
2022/09/28	0	0.00	2	60.20	59.70	-2	1,402	-0.14%
2022/09/27	4	63.43	3	66.23	63.50	1	1,407	0.07%
2022/09/26	0	0.00	12	68.93	66.10	-12	1,423	-0.84%
2022/09/23	0	0.00	1	71.50	70.20	-1	1,429	-0.07%
2022/09/22	0	0.00	6	69.43	71.50	-6	1,445	-0.42%
2022/09/21	2	72.15	0	0.00	71.40	2	1,442	0.14%
2022/09/20	0	0.00	27	72.88	72.80	-27	1,452	-1.86%
2022/09/16	7	74.69	0	0.00	74.50	7	1,459	0.48%
2022/09/15	5	76.70	0	0.00	76.50	5	1,465	0.34%
2022/09/14	7	75.21	0	0.00	75.60	7	1,480	0.47%
2022/09/13	5	76.90	0	0.00	76.20	5	1,498	0.33%
2022/09/08	0	0.00	1	75.40	75.00	-1	1,543	-0.06%
2022/09/07	2	74.30	0	0.00	74.10	2	1,564	0.13%
2022/09/05	1	77.70	0	0.00	78.00	1	1,578	0.06%
2022/09/01	0	0.00	25	82.34	80.80	-25	1,578	-1.58%
2022/08/31	35	82.30	8	82.86	82.00	27	1,524	1.77%
2022/08/29	0	0.00	1	74.50	74.90	-1	1,447	-0.07%
2022/08/24	3	78.97	1	80.70	77.20	2	1,540	0.13%
2022/08/23	0	0.00	7	79.50	82.00	-7	1,536	-0.46%
2022/08/16	1	76.80	1	76.00	76.10	0	1,520	0.00%
2022/08/12	2	74.25	0	0.00	75.80	2	1,539	0.13%
2022/08/09	1	72.10	1	71.80	71.60	0	1,638	0.00%
2022/08/04	1	67.80	0	0.00	69.20	1	1,658	0.06%
2022/08/03	2	72.00	7	72.03	71.30	-5	1,638	-0.31%
2022/07/27	1	68.10	2	68.65	70.90	-1	1,751	-0.06%
2022/07/22	0	0.00	5	78.80	77.60	-5	1,727	-0.29%
2022/07/21	10	78.90	0	0.00	78.70	10	1,764	0.57%
2022/06/22	0	0.00	1	81.70	80.20	-1	1,829	-0.05%
2022/06/21	1	82.20	0	0.00	83.20	1	1,825	0.05%
2022/06/15	0	0.00	5	88.60	91.00	-5	1,818	-0.27%
2022/06/07	7	95.24	0	0.00	94.60	7	1,983	0.35%
2022/06/06	0	0.00	13	96.05	96.70	-13	1,972	-0.66%
2022/06/02	5	95.20	0	0.00	94.10	5	1,939	0.26%
2022/06/01	1	96.00	0	0.00	95.40	1	1,958	0.05%
2022/05/31	6	93.57	12	93.89	94.40	-6	1,934	-0.31%
2022/05/30	0	0.00	3	90.00	90.10	-3	1,943	-0.15%
2022/05/27	6	88.60	0	0.00	88.20	6	1,926	0.31%
2022/05/23	0	0.00	8	86.70	85.70	-8	1,975	-0.40%
2022/05/17	18	88.03	10	88.80	88.80	8	1,971	0.41%
2022/05/04	0	0.00	10	84.08	84.30	-10	2,143	-0.47%
2022/04/29	8	83.85	8	84.20	84.00	0	2,152	0.00%
2022/04/27	0	0.00	12	86.27	83.10	-12	2,167	-0.55%
2022/04/26	20	94.00	0	0.00	89.80	20	2,145	0.93%
2022/04/20	0	0.00	8	90.30	90.60	-8	2,184	-0.37%
2022/04/13	3	97.60	0	0.00	98.00	3	2,452	0.12%
2022/04/12	17	94.70	0	0.00	97.60	17	2,501	0.68%
2022/04/11	10	95.49	0	0.00	95.00	10	2,500	0.40%
2022/04/07	8	96.85	0	0.00	95.70	8	2,509	0.32%
2022/04/06	0	0.00	6	99.30	98.40	-6	2,477	-0.24%
2022/03/30	0	0.00	19	101.79	101.50	-19	2,521	-0.75%
2022/03/29	7	102.50	0	0.00	103.00	7	2,559	0.27%
2022/03/28	10	101.65	0	0.00	101.50	10	2,593	0.39%
2022/03/25	2	101.75	0	0.00	103.00	2	2,609	0.08%
2022/03/23	2	101.50	0	0.00	101.50	2	2,726	0.07%
2022/03/21	1	105.00	0	0.00	101.50	1	2,741	0.04%
2022/03/17	5	101.50	1	99.70	101.50	4	2,748	0.15%
2022/03/11	2	98.90	1	97.60	98.20	1	2,642	0.04%
2022/03/08	2	100.25	5	100.96	99.60	-3	2,604	-0.12%
2022/03/07	2	100.75	1	101.00	101.50	1	2,589	0.04%
2022/03/04	3	107.33	1	106.00	106.00	2	2,595	0.08%
2022/03/01	1	103.50	1	105.00	106.50	0	2,633	0.00%
2022/02/25	0	0.00	1	103.50	101.50	-1	2,676	-0.04%
2022/02/24	0	0.00	130	104.31	101.00	-130	2,723	-4.77%	大賣/鉅額交易
2022/02/23	0	0.00	40	105.50	108.00	-40	2,710	-1.48%
2022/02/18	2	109.25	0.1	110.00	110.00	1.9	2,858	0.07%
2022/02/17	0	0.00	3	111.17	111.50	-3	2,913	-0.10%
2022/02/16	1	110.00	1	109.00	109.00	0	2,929	0.00%
2022/02/15	0	0.00	152	107.99	107.50	-152	2,937	-5.17%	大賣/鉅額交易
2022/02/11	8	113.75	50	113.48	113.50	-42	2,876	-1.46%
2022/02/10	7	116.71	7	115.21	118.00	0	2,850	0.00%
2022/02/09	1	111.00	1	114.00	114.50	0	2,845	0.00%
2022/02/07	0	0.00	224	113.23	115.00	-224	2,876	-7.79%	大賣/鉅額交易
2022/01/26	0	116.00	0	0.00	116.50	0	2,887	0.00%
2022/01/20	0	0.00	1	122.00	121.50	-1	3,291	-0.03%
2022/01/19	5	120.50	5	119.60	119.50	0	3,567	0.00%
2022/01/18	10	123.65	1	125.00	122.00	9	3,646	0.25%
2022/01/17	1	123.50	0	0.00	124.50	1	3,659	0.03%
2022/01/14	1	118.00	2	120.50	123.00	-1	3,713	-0.03%
2022/01/13	13	119.54	21	118.14	119.50	-8	3,747	-0.21%
2022/01/11	2	126.50	0	0.00	125.50	2	3,610	0.06%
2022/01/10	0	0.00	18	129.42	130.50	-18	3,587	-0.50%
2022/01/07	3	130.00	20	129.88	130.50	-17	3,580	-0.47%
2022/01/06	0	0.00	5	135.00	136.00	-5	3,506	-0.14%
2022/01/05	6	140.08	1	139.50	138.50	5	3,510	0.14%
2021/12/29	6	141.25	7	142.50	142.00	-1	3,609	-0.03%
2021/12/28	0	0.00	1	143.50	143.00	-1	3,672	-0.03%
2021/12/27	13	141.62	7	142.43	142.50	6	3,682	0.16%
2021/12/24	0	0.00	3	142.00	141.50	-3	3,727	-0.08%
2021/12/23	2	140.25	12	140.17	141.00	-10	3,746	-0.27%
2021/12/22	8	139.13	1	138.00	139.50	7	3,769	0.19%
2021/12/21	11	136.45	4	135.50	137.50	7	3,741	0.19%
2021/12/20	2	133.50	0.1	135.00	133.50	1.9	3,731	0.05%
2021/12/17	2	136.75	58	136.68	137.50	-56	3,723	-1.50%
2021/12/10	0	0.00	3	141.50	141.50	-3	4,011	-0.07%
2021/12/07	0	0.00	4	145.50	146.00	-4	4,097	-0.10%
2021/12/02	0	0.00	3	143.50	146.00	-3	4,229	-0.07%
2021/11/29	1	149.50	0	0.00	147.00	1	4,439	0.02%
2021/11/26	1	143.50	130	142.31	145.00	-129	4,498	-2.87%	大賣/鉅額交易
2021/11/25	0	0.00	3	148.00	148.00	-3	4,473	-0.07%
2021/11/24	6	149.83	4	150.63	149.00	2	4,490	0.04%
2021/11/23	1	151.00	0	0.00	151.00	1	4,467	0.02%
2021/11/22	0	0.00	6	156.17	156.00	-6	4,482	-0.13%
2021/11/19	0	0.00	6	157.25	156.00	-6	4,636	-0.13%
2021/11/18	2	155.50	0	0.00	156.00	2	4,675	0.04%
2021/11/17	142	156.92	2	155.25	157.50	140	4,698	2.98%	大買/鉅額交易
2021/11/16	8	154.25	2	153.50	154.50	6	4,643	0.13%
2021/11/10	0	0.00	6	149.00	151.50	-6	4,664	-0.13%
2021/11/09	2	148.25	2	149.25	148.50	0	4,682	0.00%
2021/11/08	11	149.50	12	149.46	149.00	-1	4,654	-0.02%
2021/11/05	0	0.00	3	148.67	152.00	-3	4,661	-0.06%
2021/11/04	5	149.50	2	150.50	150.00	3	4,693	0.06%
2021/11/03	0	0.00	17	157.74	155.00	-17	4,630	-0.37%
2021/11/02	58	161.02	0	0.00	154.00	58	4,621	1.26%
2021/11/01	3	159.67	0	0.00	161.00	3	4,584	0.07%
2021/10/29	12	164.38	30	163.50	159.50	-18	4,642	-0.39%
2021/10/28	47	159.06	1	158.00	158.50	46	4,492	1.02%
2021/10/27	102	160.53	4	160.25	161.50	98	4,457	2.20%	大買/
2021/10/26	72	148.91	5	149.50	149.00	67	4,249	1.58%
2021/10/22	6.1	137.61	1	140.00	140.00	5.1	4,315	0.12%
2021/10/21	6	143.50	0	0.00	143.50	6	4,357	0.14%
2021/10/20	11	143.91	0	0.00	143.50	11	4,338	0.25%
2021/10/19	1	140.50	0	0.00	143.00	1	4,470	0.02%
2021/10/18	4	139.25	0	0.00	139.00	4	4,745	0.08%
2021/10/15	9	139.50	0	0.00	140.00	9	4,962	0.18%
2021/10/13	3	136.00	4	134.25	133.50	-1	5,126	-0.02%
2021/10/12	1	136.00	0	0.00	136.50	1	5,191	0.02%
2021/10/08	4.1	141.39	82	143.63	142.00	-77.9	5,281	-1.48%
2021/10/07	18	140.08	0	0.00	141.50	18	5,378	0.33%
2021/10/05	167	137.21	2	137.50	138.50	165	5,874	2.81%	大買/鉅額交易
2021/10/04	1	134.50	2	137.50	132.00	-1	6,024	-0.02%
2021/10/01	120	138.46	13	137.50	136.50	107	6,243	1.71%	大買/鉅額交易
2021/09/29	2	139.00	120	138.50	140.50	-118	6,543	-1.80%	大賣/鉅額交易
2021/09/27	3	150.00	0	0.00	149.50	3	6,785	0.04%
2021/09/23	1	152.00	0	0.00	150.00	1	6,992	0.01%
2021/09/22	8	146.69	2	152.00	149.50	6	7,012	0.09%
2021/09/17	3	149.00	1	145.50	150.50	2	7,006	0.03%
2021/09/16	3	145.67	36	148.47	144.50	-33	7,056	-0.47%
2021/09/15	101	148.77	15	147.80	150.00	86	7,098	1.21%	大買/
2021/09/14	5	156.30	0	0.00	159.50	5	7,042	0.07%
2021/09/13	0	0.00	57	157.76	157.00	-57	7,067	-0.81%
2021/09/10	3	163.17	1	163.00	163.50	2	7,043	0.03%
2021/09/08	0	0.00	2	164.00	164.00	-2	7,095	-0.03%
2021/09/06	2	174.00	2	175.00	172.00	0	7,207	0.00%
2021/09/03	3	178.50	13	174.00	174.00	-10	7,311	-0.14%
2021/09/02	2	174.50	1	175.00	175.00	1	7,603	0.01%
2021/09/01	2	172.75	3	173.50	175.00	-1	7,580	-0.01%
2021/08/30	1	170.00	50	167.86	166.00	-49	7,499	-0.65%
2021/08/25	20	169.53	111	169.31	170.00	-91	7,537	-1.21%	大賣/
2021/08/24	4	161.13	2	160.50	162.00	2	7,398	0.03%
2021/08/20	3	144.00	3	145.00	145.00	0	7,416	0.00%
2021/08/19	0	0.00	4	146.25	144.50	-4	7,559	-0.05%
2021/08/18	1	140.50	0	0.00	150.00	1	7,845	0.01%
2021/08/17	6	145.67	2	146.75	145.50	4	7,965	0.05%
2021/08/16	3	142.17	0	0.00	147.50	3	7,970	0.04%
2021/08/13	30	150.58	32	150.53	145.00	-2	7,943	-0.03%
2021/08/12	2	153.00	0	0.00	153.50	2	7,946	0.03%
2021/08/10	1	155.00	0	0.00	154.00	1	8,085	0.01%
2021/08/09	1	163.00	3	160.00	158.50	-2	8,142	-0.02%
2021/08/06	3	163.00	0	0.00	162.50	3	8,227	0.04%
2021/08/05	2	163.75	2	163.00	163.50	0	8,291	0.00%
2021/08/04	0	0.00	2	166.25	165.50	-2	8,341	-0.02%
2021/08/03	1	161.00	2.5	162.90	162.00	-1.5	8,289	-0.02%
2021/08/02	2	162.00	15	166.00	161.50	-13	8,306	-0.16%
2021/07/30	15	166.00	0	0.00	164.00	15	8,322	0.18%
2021/07/29	1	163.00	65	164.33	167.00	-64	8,323	-0.77%
2021/07/28	1	161.50	1	170.00	165.00	0	8,391	0.00%
2021/07/27	1	173.00	1.6	174.63	169.50	-0.6	8,463	-0.01%
2021/07/26	0	0.00	1.4	176.79	177.50	-1.4	8,524	-0.02%
2021/07/23	3	184.50	1.5	176.00	176.00	1.5	8,542	0.02%
2021/07/22	5	183.90	189	184.15	183.50	-184	8,500	-2.16%	大賣/鉅額交易
2021/07/21	3	184.50	2	185.75	187.50	1	8,323	0.01%
2021/07/20	10	180.20	1	176.50	173.50	9	8,132	0.11%
2021/07/19	3	182.50	9	180.78	181.00	-6	8,090	-0.07%
2021/07/16	0	0.00	2	178.00	178.00	-2	8,076	-0.02%
2021/07/15	13	185.04	0	0.00	186.00	13	8,031	0.16%
2021/07/14	6	187.75	69	185.46	187.00	-63	7,974	-0.79%
2021/07/13	8	190.19	9	188.83	181.50	-1	7,875	-0.01%
2021/07/12	58	185.43	4	181.38	187.00	54	7,644	0.71%
2021/07/09	70	173.46	1	174.00	171.00	69	7,354	0.94%
2021/07/08	63	167.91	1	172.00	170.00	62	7,228	0.86%
2021/07/07	153	165.59	22	166.82	167.50	131	7,034	1.86%	大買/鉅額交易
2021/07/06	6	161.17	1	161.00	160.50	5	6,822	0.07%
2021/07/05	1	164.50	3	161.50	161.50	-2	6,856	-0.03%
2021/07/02	3	160.50	14	160.00	160.50	-11	6,846	-0.16%
2021/07/01	1	157.50	4	155.38	150.00	-3	6,993	-0.04%
2021/06/30	0	0.00	1	155.50	155.50	-1	6,981	-0.01%
2021/06/29	0	0.00	14	155.82	154.00	-14	6,883	-0.20%
2021/06/28	3	156.00	0	0.00	156.50	3	6,977	0.04%
2021/06/24	35	156.69	0	0.00	155.50	35	6,906	0.51%
2021/06/22	1	148.50	2	150.50	148.50	-1	6,674	-0.01%
2021/06/21	6	147.50	5	148.50	149.50	1	6,650	0.02%
2021/06/18	1	150.00	2	150.00	149.00	-1	6,656	-0.02%
2021/06/17	1	147.50	1	149.50	151.00	0	6,696	0.00%
2021/06/16	7	149.57	1	153.50	148.50	6	6,684	0.09%
2021/06/15	0	0.00	2	149.50	151.00	-2	6,544	-0.03%
2021/06/11	2	147.00	203	148.44	147.00	-201	6,582	-3.05%	大賣/鉅額交易
2021/06/10	4	149.13	1	144.00	147.00	3	6,566	0.05%
2021/06/04	2	136.75	2	138.25	140.00	0	6,304	0.00%
2021/06/03	0	0.00	1	138.50	137.50	-1	6,390	-0.02%
2021/06/02	1	136.00	0	0.00	136.00	1	6,376	0.02%
2021/05/28	0	0.00	1	139.00	141.50	-1	6,278	-0.02%
2021/05/27	10	135.75	10	136.50	138.00	0	6,266	0.00%
2021/05/26	1	131.00	520	133.37	135.50	-519	6,186	-8.39%	大賣/鉅額交易
2021/05/25	517	134.93	0	0.00	135.00	517	5,925	8.73%	大買/鉅額交易
2021/05/19	0	0.00	12	119.83	121.50	-12	6,021	-0.20%
2021/05/18	3	120.50	3	123.00	123.00	0	6,011	0.00%
2021/05/17	3	115.00	4	116.50	117.00	-1	6,035	-0.02%
2021/05/14	1	123.50	1	114.50	116.00	0	6,001	0.00%
2021/05/13	2	109.50	3	116.00	121.50	-1	6,052	-0.02%
2021/05/12	81	108.98	0	0.00	113.00	81	6,237	1.30%
2021/05/11	0	0.00	50	121.37	119.00	-50	6,303	-0.79%
2021/05/10	0	0.00	118	130.24	129.50	-118	6,376	-1.85%	大賣/鉅額交易
2021/05/07	1	134.00	1	130.50	134.50	0	6,490	0.00%
2021/05/06	0	0.00	50	127.00	124.00	-50	6,531	-0.77%
2021/05/05	3	131.00	30	127.63	127.00	-27	6,646	-0.41%
2021/05/04	9	131.89	68	128.19	129.00	-59	6,867	-0.86%
2021/05/03	25	143.34	88	144.05	141.50	-63	7,454	-0.85%
2021/04/29	43	156.71	0	0.00	156.00	43	7,692	0.56%
2021/04/28	20	160.48	6	159.42	158.00	14	7,845	0.18%
2021/04/27	8	158.38	3	158.67	159.00	5	7,982	0.06%
2021/04/26	12	152.92	36	151.81	152.00	-24	8,109	-0.30%
2021/04/23	36	151.61	0	0.00	152.00	36	8,168	0.44%
2021/04/22	1	150.00	0	0.00	148.50	1	8,232	0.01%
2021/04/21	1	158.50	75	155.91	156.00	-74	8,435	-0.88%
2021/04/20	4	158.50	1	158.50	159.00	3	8,825	0.03%
2021/04/19	12	157.42	10	157.50	158.00	2	9,012	0.02%
2021/04/14	0	0.00	1.2	154.41	155.00	-1.2	9,509	-0.01%
2021/04/13	1	160.50	3.3	162.83	158.50	-2.3	9,638	-0.02%
2021/04/12	2	167.50	0	0.00	163.00	2	9,678	0.02%
2021/04/09	6	167.33	6	166.67	164.00	0	9,762	0.00%
2021/04/08	208.2	169.88	15	169.60	166.50	193.2	9,878	1.96%	大買/鉅額交易
2021/04/07	197	166.26	18	169.00	165.50	179	9,876	1.81%	大買/鉅額交易
2021/04/06	4.2	157.00	0	0.00	157.00	4.2	9,798	0.04%
2021/04/01	3.1	158.40	12	155.29	153.00	-8.9	10,358	-0.09%
2021/03/31	60	154.29	11	154.27	156.00	49	10,433	0.47%
2021/03/30	0	0.00	1	148.00	149.00	-1	10,451	-0.01%
2021/03/25	0	0.00	16	140.50	141.00	-16	10,589	-0.15%
2021/03/22	3	141.50	2	141.75	141.00	1	10,744	0.01%
2021/03/19	0	0.00	2	145.00	144.50	-2	10,707	-0.02%
2021/03/18	1	147.00	0	0.00	148.00	1	10,725	0.01%
2021/03/17	5	147.00	1	149.50	146.00	4	10,821	0.04%
2021/03/16	3	147.00	1	149.00	146.50	2	10,811	0.02%
2021/03/15	4	150.13	3	148.00	147.50	1	10,953	0.01%
2021/03/12	0	0.00	1	153.50	152.00	-1	10,983	-0.01%
2021/03/11	1	150.50	0	0.00	150.50	1	11,073	0.01%
2021/03/10	1	150.00	6	149.00	148.00	-5	11,186	-0.04%
2021/03/09	14	146.96	11	146.77	149.50	3	11,559	0.03%
2021/03/08	0	0.00	7	153.29	152.50	-7	12,197	-0.06%
2021/03/05	0	0.00	15	154.70	156.50	-15	12,262	-0.12%
2021/03/04	6	158.92	30.6	158.71	158.00	-24.6	12,337	-0.20%
2021/03/03	10	159.50	16	159.41	163.00	-6	12,440	-0.05%
2021/03/02	4	162.75	1	163.50	161.00	3	12,817	0.02%
2021/02/26	3	159.67	25	158.92	159.50	-22	12,899	-0.17%
2021/02/25	0.3	168.50	1	169.50	166.00	-0.7	12,939	-0.01%
2021/02/24	12	170.58	0	0.00	166.50	12	13,244	0.09%
2021/02/23	0	0.00	10	167.25	167.50	-10	13,435	-0.07%
2021/02/22	2.3	171.20	1	172.50	171.00	1.3	13,582	0.01%
2021/02/19	1	164.50	4	166.50	167.00	-3	13,916	-0.02%
2021/02/18	0	0.00	12	162.71	164.50	-12	14,899	-0.08%
2021/02/17	215	164.28	3	162.67	164.50	212	15,466	1.37%	大買/鉅額交易
2021/02/05	3	158.83	4	158.63	156.00	-1	15,559	-0.01%
2021/02/04	5	158.30	16	158.09	159.50	-11	15,583	-0.07%
2021/02/03	8	167.56	5	171.60	163.00	3	15,439	0.02%
2021/02/02	3	162.83	7	161.07	168.00	-4	15,199	-0.03%
2021/02/01	6	152.08	105	151.77	155.50	-99	15,066	-0.66%	大賣/
2021/01/29	2	158.75	4	159.38	155.00	-2	14,987	-0.01%
2021/01/28	5	161.80	5	162.80	160.00	0	14,856	0.00%
2021/01/27	65	166.70	0	0.00	166.50	65	14,893	0.44%
2021/01/26	48	168.45	226	167.77	163.00	-178	14,728	-1.21%	大賣/鉅額交易
2021/01/25	16	170.97	75	170.27	167.00	-59	14,401	-0.41%
2021/01/22	86	158.53	21	163.05	166.00	65	13,660	0.48%
2021/01/21	88	151.85	3	153.00	151.00	85	13,328	0.64%
2021/01/20	5	149.30	10	149.10	146.50	-5	13,151	-0.04%
2021/01/19	301	150.55	1	150.00	150.00	300	12,974	2.31%	大買/鉅額交易
2021/01/18	6	139.67	5	140.80	142.50	1	12,790	0.01%
2021/01/15	4	141.75	19	145.68	142.50	-15	12,768	-0.12%
2021/01/14	18	152.86	3	151.50	146.00	15	12,692	0.12%
2021/01/13	77	146.81	31	144.73	149.00	46	12,473	0.37%
2021/01/12	6	144.00	2	144.00	140.00	4	12,074	0.03%
2021/01/11	90	144.27	5	142.30	144.50	85	11,881	0.72%
2021/01/08	3	132.83	47	132.52	134.00	-44	11,457	-0.38%
2021/01/07	0	0.00	1	134.00	132.50	-1	11,486	-0.01%
2021/01/06	4	138.50	28	138.39	133.50	-24	11,728	-0.20%
2021/01/05	20	138.50	0	0.00	138.50	20	11,645	0.17%
2021/01/04	1	137.00	6	136.58	138.50	-5	11,776	-0.04%
2020/12/30	3	137.50	0	0.00	137.00	3	11,732	0.03%
2020/12/29	3	136.33	2	137.25	136.50	1	11,841	0.01%
2020/12/28	24	139.23	9	136.67	138.00	15	11,835	0.13%
2020/12/25	8	131.00	1	130.50	131.00	7	11,339	0.06%
2020/12/24	3	129.67	5	129.50	127.00	-2	11,406	-0.02%
2020/12/23	13	125.04	1	125.00	128.00	12	11,591	0.10%
2020/12/17	2	126.00	52	122.50	125.50	-50	12,014	-0.42%
2020/12/16	50	123.50	0	0.00	123.50	50	12,000	0.42%
2020/12/15	1	119.50	5	120.00	119.00	-4	12,041	-0.03%
2020/12/11	40	123.11	0	0.00	121.50	40	12,564	0.32%
2020/12/10	0	0.00	2	125.00	125.00	-2	12,969	-0.02%
2020/12/09	1	128.50	10	129.50	128.50	-9	13,476	-0.07%
2020/12/08	0	0.00	1	125.00	124.50	-1	13,588	-0.01%
2020/12/07	2	123.50	0	0.00	123.00	2	13,556	0.01%
2020/12/04	1	129.00	6	127.92	129.00	-5	13,392	-0.04%
2020/12/03	18	131.64	13	130.27	128.00	5	13,218	0.04%
2020/12/02	10	130.50	23	130.26	131.00	-13	12,834	-0.10%
2020/12/01	2	120.50	2	123.50	123.50	0	12,089	0.00%
2020/11/30	23	122.89	0	0.00	121.50	23	12,080	0.19%
2020/11/27	3	122.83	2	123.50	122.00	1	11,996	0.01%
2020/11/26	15	123.30	12	124.38	124.50	3	11,870	0.03%
2020/11/25	8	118.63	0	0.00	117.00	8	11,431	0.07%
2020/11/24	1	120.00	7	121.71	120.50	-6	11,304	-0.05%
2020/11/23	15	124.40	1	125.00	122.00	14	11,216	0.12%
2020/11/20	5	126.00	5	121.90	126.00	0	10,951	0.00%
2020/11/19	24	121.96	2	123.00	121.00	22	10,676	0.21%
2020/11/18	8	121.88	6	120.33	121.50	2	10,487	0.02%
2020/11/17	11	122.77	24	122.00	118.50	-13	10,075	-0.13%
2020/11/16	14	118.18	3	117.17	119.00	11	9,131	0.12%
2020/11/13	616	106.23	15	106.73	108.50	601	8,563	7.02%	大買/鉅額交易
2020/11/10	4	102.50	2	102.50	100.50	2	8,369	0.02%
2020/11/06	30	103.03	0	0.00	103.00	30	8,358	0.36%
2020/11/05	47	102.11	0	0.00	103.00	47	8,347	0.56%
2020/11/04	6	103.33	8	102.75	102.50	-2	8,368	-0.02%
2020/10/30	2	98.95	0	0.00	98.50	2	8,509	0.02%
2020/10/29	2	100.00	0	0.00	100.50	2	8,513	0.02%
2020/10/27	0	0.00	1	103.00	104.50	-1	8,513	-0.01%
2020/10/23	0	0.00	2	103.00	104.00	-2	8,564	-0.02%
2020/10/22	15	102.50	15	100.50	101.00	0	8,547	0.00%
2020/10/19	2	103.25	0	0.00	103.00	2	8,628	0.02%
2020/10/16	0	0.00	1	104.50	101.00	-1	8,639	-0.01%
2020/10/15	3	104.67	4	103.88	103.50	-1	8,629	-0.01%
2020/10/14	8	107.81	13	107.27	105.00	-5	8,754	-0.06%
2020/10/13	2	104.50	2	105.50	106.00	0	8,527	0.00%
2020/10/12	160	104.99	30	104.02	106.00	130	8,498	1.53%	大買/鉅額交易
2020/10/08	15	101.00	3	101.00	101.00	12	8,424	0.14%
2020/10/07	19	104.47	4	104.38	102.50	15	8,470	0.18%
2020/10/06	0	0.00	12	103.63	104.50	-12	8,478	-0.14%
2020/10/05	12	101.58	1	103.50	103.50	11	8,798	0.13%
2020/09/29	1	100.50	1	99.50	101.00	0	9,258	0.00%
2020/09/28	3	99.53	9	98.97	102.00	-6	9,259	-0.06%
2020/09/25	24	95.23	28	96.33	94.60	-4	9,281	-0.04%
2020/09/24	18	98.66	15	99.60	97.10	3	9,450	0.03%
2020/09/23	1	99.80	56.1	99.73	102.00	-55.1	9,534	-0.58%
2020/09/22	13	96.68	2	97.25	98.00	11	9,348	0.12%
2020/09/21	1	98.00	6	100.00	97.40	-5	9,295	-0.05%
2020/09/18	26	99.04	5	98.90	98.60	21	9,229	0.23%
2020/09/17	27	101.30	6	101.92	100.00	21	9,114	0.23%
2020/09/16	3	102.17	2	102.00	100.00	1	8,922	0.01%
2020/09/15	68	99.56	3	100.57	102.00	65	8,637	0.75%
2020/09/14	6	99.78	3	99.10	96.70	3	8,137	0.04%
2020/09/11	1	92.60	2	94.30	95.30	-1	7,562	-0.01%
2020/09/08	0	0.00	1	87.90	88.20	-1	7,241	-0.01%
2020/09/03	0	0.00	3	88.87	88.00	-3	7,371	-0.04%
2020/09/02	0	0.00	10	86.25	87.30	-10	7,348	-0.14%
2020/09/01	0	0.00	0.1	85.60	85.10	-0.1	7,370	0.00%
2020/08/31	2	87.05	1	86.30	86.30	1	7,492	0.01%
2020/08/28	1	87.00	0	0.00	87.20	1	7,879	0.01%
2020/08/27	10	89.50	1	88.80	88.10	9	7,968	0.11%
2020/08/26	2	89.40	1	88.90	89.50	1	8,010	0.01%
2020/08/24	1	84.50	0	0.00	85.00	1	8,016	0.01%
2020/08/21	1	84.50	0	0.00	84.50	1	8,076	0.01%
2020/08/20	1	81.10	0	0.00	81.50	1	8,083	0.01%
2020/08/19	3	89.10	3	87.70	86.20	0	8,041	0.00%
2020/08/14	0	0.00	1	92.50	92.60	-1	8,104	-0.01%
2020/08/13	0	0.00	1	92.50	91.60	-1	8,157	-0.01%
2020/08/07	1	98.50	1	100.50	98.50	0	8,401	0.00%
2020/08/05	1	98.00	0	0.00	97.50	1	8,329	0.01%
2020/08/04	1	96.20	4	96.40	96.60	-3	8,709	-0.03%
2020/07/31	0	0.00	2	96.10	97.20	-2	9,216	-0.02%
2020/07/30	2	93.90	18	94.15	94.50	-16	9,312	-0.17%
2020/07/29	18	93.36	0	0.00	93.80	18	9,369	0.19%
2020/07/28	0	0.00	56	97.44	91.90	-56	9,396	-0.60%
2020/07/27	1	96.30	0	0.00	95.90	1	9,428	0.01%
2020/07/24	1	98.00	4	98.30	96.10	-3	9,679	-0.03%
2020/07/20	2	95.70	0	0.00	95.40	2	9,771	0.02%
2020/07/17	4	98.95	1	98.60	97.20	3	9,794	0.03%
2020/07/16	3	96.53	0	0.00	96.30	3	9,711	0.03%
2020/07/14	1	99.30	275	99.81	97.70	-274	9,932	-2.76%	大賣/鉅額交易
2020/07/13	5	102.00	19	101.63	102.00	-14	9,837	-0.14%
2020/07/10	12	102.38	66	103.32	101.00	-54	9,772	-0.55%
2020/07/09	21	109.02	57	108.45	107.00	-36	9,605	-0.37%
2020/07/08	31	104.85	5	107.80	110.50	26	9,125	0.28%
2020/07/07	0	0.00	13	101.19	101.00	-13	8,593	-0.15%
2020/07/06	16	100.88	0	0.00	101.00	16	8,494	0.19%
2020/07/03	23	99.98	19	100.87	98.20	4	8,424	0.05%
2020/07/02	21	99.05	4	97.73	99.10	17	8,282	0.21%
2020/07/01	18	95.65	6	95.43	95.60	12	7,965	0.15%
2020/06/30	1	90.60	97	89.50	90.50	-96	7,750	-1.24%
2020/06/29	1	90.20	8	90.21	90.60	-7	7,847	-0.09%
2020/06/24	1	92.00	0	0.00	91.90	1	7,896	0.01%
2020/06/23	0	0.00	1	92.70	92.20	-1	8,098	-0.01%
2020/06/22	13	94.62	0	0.00	93.40	13	8,226	0.16%
2020/06/19	5	94.28	0	0.00	93.40	5	8,300	0.06%
2020/06/18	2	93.25	0	0.00	93.10	2	8,361	0.02%
2020/06/17	4	93.00	0	0.00	93.00	4	8,467	0.05%
2020/06/16	9	92.54	0	0.00	93.30	9	8,585	0.10%
2020/06/15	7	91.54	3	90.73	89.90	4	8,755	0.05%
2020/06/12	0	0.00	10	89.52	91.40	-10	8,897	-0.11%
2020/06/11	1	95.00	4	92.15	90.10	-3	9,037	-0.03%
2020/06/10	4	94.60	0	0.00	94.50	4	9,128	0.04%
2020/06/08	12	94.42	0	0.00	93.00	12	9,412	0.13%
2020/06/05	6	94.08	2	93.90	94.00	4	9,435	0.04%
2020/06/04	13	93.75	9	93.92	93.50	4	9,492	0.04%
2020/06/03	31	94.71	6	95.07	93.70	25	9,494	0.26%
2020/06/02	3	92.60	6	93.25	91.10	-3	9,284	-0.03%
2020/06/01	12	91.10	3	91.40	91.90	9	9,379	0.10%
2020/05/29	30	89.17	2	90.80	90.80	28	9,702	0.29%
2020/05/28	36	88.14	1	89.30	87.80	35	9,720	0.36%
2020/05/27	8	90.03	1	88.20	88.80	7	9,788	0.07%
2020/05/26	3	88.83	2	89.30	88.50	1	9,806	0.01%
2020/05/25	2	88.50	0	0.00	88.80	2	9,789	0.02%
2020/05/22	16	87.61	30	85.85	85.90	-14	9,781	-0.14%
2020/05/21	6	87.67	0	0.00	88.80	6	9,752	0.06%
2020/05/20	0	0.00	6.9	85.28	85.30	-6.9	9,695	-0.07%
2020/05/19	0	0.00	2	86.00	86.70	-2	9,667	-0.02%
2020/05/15	10	91.78	11	92.16	91.10	-1	9,483	-0.01%
2020/05/14	10	94.20	15	93.09	92.30	-5	9,493	-0.05%
2020/05/13	2	94.10	0	0.00	95.30	2	9,489	0.02%
2020/05/12	19	95.55	35	93.66	93.40	-16	9,548	-0.17%
2020/05/11	42	98.54	9	99.89	97.50	33	9,540	0.35%
2020/05/08	82	94.06	16	95.23	96.10	66	9,189	0.72%
2020/05/07	50	91.13	0	0.00	91.40	50	8,821	0.57%
2020/05/06	35	89.21	30	90.37	89.00	5	8,781	0.06%
2020/05/04	12	88.36	16	88.72	88.50	-4	9,065	-0.04%
2020/04/30	3	92.20	1	92.20	90.60	2	9,148	0.02%
2020/04/29	11	93.26	7	92.96	91.50	4	9,139	0.04%
2020/04/28	25	89.83	37	89.51	89.80	-12	8,958	-0.13%
2020/04/27	6	89.58	1	88.50	88.70	5	9,014	0.06%
2020/04/24	12	87.84	2	87.00	87.60	10	8,918	0.11%
2020/04/23	5	88.52	0	0.00	87.00	5	8,920	0.06%
2020/04/22	20	85.12	8	87.50	87.50	12	8,959	0.13%
2020/04/21	21	87.57	49	87.34	86.10	-28	8,978	-0.31%
2020/04/20	37	87.60	33	87.27	87.90	4	9,018	0.04%
2020/04/17	19	90.91	12	89.57	88.10	7	8,971	0.08%
2020/04/16	12	87.20	8	87.80	87.80	4	8,827	0.05%
2020/04/15	3	88.20	1	87.50	87.80	2	8,853	0.02%
2020/04/14	8	86.53	26	86.93	88.00	-18	9,047	-0.20%
2020/04/13	0	0.00	23	85.10	85.30	-23	9,083	-0.25%
2020/04/10	6.7	86.70	1	87.30	86.20	5.7	9,123	0.06%
2020/04/09	1	88.70	9	87.79	86.50	-8	9,195	-0.09%
2020/04/08	23	89.70	3	91.40	89.60	20	9,340	0.21%
2020/04/07	9	88.53	8	87.14	87.30	1	9,232	0.01%
2020/04/06	0	0.00	6	80.52	81.20	-6	9,085	-0.07%
2020/03/31	2	78.60	6	78.98	77.90	-4	9,050	-0.04%
2020/03/30	14	75.34	9	76.94	78.40	5	9,000	0.06%
2020/03/27	23	76.20	19	77.75	75.70	4	8,991	0.04%
2020/03/26	25	75.28	22	74.36	75.70	3	8,840	0.03%
2020/03/25	20	75.70	20	73.90	75.70	0	8,754	0.00%
2020/03/24	23	69.71	23	67.57	69.80	0	8,674	0.00%
2020/03/23	10	60.96	16	62.47	63.80	-6	8,641	-0.07%
2020/03/20	33	62.95	26	60.81	63.30	7	8,804	0.08%
2020/03/19	35	59.06	83	59.38	57.60	-48	8,700	-0.55%
2020/03/18	31	65.74	31	71.87	64.00	0	8,591	0.00%
2020/03/17	40	74.57	12.4	71.74	70.50	27.6	8,513	0.32%
2020/03/16	23	80.09	13	78.72	75.60	10	8,509	0.12%
2020/03/13	27	80.53	22	80.77	83.50	5	8,405	0.06%
2020/03/12	10	89.75	9	88.46	87.70	1	8,233	0.01%
2020/03/11	23	92.41	38	96.62	92.40	-15	8,168	-0.18%
2020/03/10	1	92.40	2	92.30	95.90	-1	8,272	-0.01%
2020/03/09	1	92.10	15	96.07	92.40	-14	8,457	-0.17%
2020/03/06	56	100.46	8	98.60	98.60	48	8,419	0.57%
2020/03/05	35	99.89	1	99.40	99.60	34	8,434	0.40%
2020/03/04	5	98.48	2	98.60	96.80	3	8,409	0.04%
2020/03/03	0	0.00	1	96.50	95.70	-1	8,435	-0.01%
2020/02/27	20	93.90	20	90.00	90.00	0	9,012	0.00%
2020/02/25	3	97.00	0	0.00	97.80	3	8,892	0.03%
2020/02/24	1	95.30	0	0.00	95.00	1	8,833	0.01%
2020/02/20	0	0.00	2	98.60	97.60	-2	8,782	-0.02%
2020/02/19	21	97.71	21	97.48	97.70	0	8,733	0.00%
2020/02/18	5	97.26	4	96.50	96.50	1	8,702	0.01%
2020/02/17	10	97.67	10	97.02	97.20	0	8,639	0.00%
2020/02/14	20	100.03	23	100.00	99.90	-3	8,553	-0.04%
2020/02/13	16	100.22	16	103.28	100.00	0	8,543	0.00%
2020/02/12	23	101.67	54	101.02	101.00	-31	8,589	-0.36%
2020/02/11	44	99.15	1	99.80	99.70	43	8,629	0.50%
2020/02/10	33	95.14	24	97.57	95.40	9	8,773	0.10%
2020/02/06	16	100.50	16	97.90	100.50	0	9,113	0.00%
2020/02/05	16	97.80	18	100.00	97.80	-2	9,034	-0.02%
2020/02/04	120	96.28	43	96.00	96.40	77	8,705	0.88%	大買/
2020/02/03	10	93.00	12	86.35	94.90	-2	8,610	-0.02%
2020/01/31	7	91.20	7	88.50	91.20	0	8,511	0.00%
2020/01/30	12	87.99	3	88.87	87.30	9	8,531	0.11%
2020/01/20	19	96.90	19	95.21	96.90	0	8,456	0.00%
2020/01/17	17	94.50	17	95.50	94.50	0	8,431	0.00%
2020/01/16	4	94.50	109	94.02	95.30	-105	8,427	-1.25%	大賣/鉅額交易
2020/01/15	30	96.00	22	96.20	95.80	8	8,401	0.10%
2020/01/14	17	94.93	49	92.84	95.20	-32	8,835	-0.36%
2020/01/13	21	90.70	21	90.39	90.70	0	9,053	0.00%
2020/01/10	35	88.60	44	88.81	89.30	-9	9,268	-0.10%
2020/01/08	11	94.84	662	92.76	90.20	-651	10,031	-6.49%	大賣/鉅額交易
2020/01/07	31	97.62	30	101.07	97.60	1	10,026	0.01%
2020/01/06	0	0.00	45	100.50	100.00	-45	10,400	-0.43%
2020/01/03	2	104.00	0	0.00	101.50	2	10,881	0.02%
2020/01/02	16	104.78	2	103.75	105.00	14	11,064	0.13%
2019/12/31	0	0.00	110	99.57	99.50	-110	10,948	-1.00%	大賣/鉅額交易
2019/12/30	6	101.13	10	99.75	99.00	-4	11,076	-0.04%
2019/12/27	5	102.50	0	0.00	101.50	5	11,597	0.04%
2019/12/25	35	100.00	34	98.30	100.00	1	11,688	0.01%
2019/12/24	32	98.36	32	99.70	98.30	0	11,747	0.00%
2019/12/23	10	104.50	29	100.26	99.90	-19	11,804	-0.16%
2019/12/20	22	103.50	40	105.28	103.50	-18	11,897	-0.15%
2019/12/19	37	105.30	37	106.07	105.50	0	12,162	0.00%
2019/12/18	10	108.00	71	107.65	106.00	-61	12,220	-0.50%
2019/12/17	38	109.36	45	108.23	109.50	-7	12,325	-0.06%
2019/12/16	17	104.50	25	104.06	104.50	-8	12,218	-0.07%
2019/12/13	37	105.38	39	106.18	104.50	-2	12,755	-0.02%
2019/12/12	31	104.53	26	104.44	104.50	5	13,105	0.04%
2019/12/11	58	104.91	31	103.89	104.00	27	13,238	0.20%
2019/12/10	10	102.00	13	102.00	102.00	-3	13,436	-0.02%
2019/12/09	1	103.50	141	104.16	103.50	-140	13,574	-1.03%	大賣/鉅額交易
2019/12/06	23	105.39	182	105.06	105.50	-159	13,831	-1.15%	大賣/鉅額交易
2019/12/05	26	104.44	21	106.29	104.00	5	14,405	0.03%
2019/12/04	8	108.25	39	108.46	107.50	-31	14,663	-0.21%
2019/12/03	5	106.00	5	108.50	108.50	0	14,865	0.00%
2019/12/02	37	106.65	46	108.39	106.00	-9	15,401	-0.06%
2019/11/29	34	111.85	30	112.82	111.50	4	15,404	0.03%
2019/11/28	109	113.99	8	115.56	112.00	101	15,298	0.66%	大買/鉅額交易
2019/11/27	7	111.36	4	111.63	111.00	3	14,921	0.02%
2019/11/26	0	0.00	9	108.50	108.50	-9	14,529	-0.06%
2019/11/22	0	0.00	19	95.20	97.40	-19	14,415	-0.13%
2019/11/21	0	0.00	68	92.23	94.20	-68	14,551	-0.47%
2019/11/19	0	0.00	64	98.35	97.50	-64	14,688	-0.44%
2019/11/14	2	99.30	35	99.60	101.00	-33	14,868	-0.22%
2019/11/13	30	100.50	0	0.00	102.00	30	14,962	0.20%
2019/11/12	6	98.05	1	98.90	98.10	5	15,137	0.03%
2019/11/11	36	103.33	30	106.45	103.00	6	15,473	0.04%
2019/11/08	25	108.70	34	110.06	108.50	-9	15,364	-0.06%
2019/11/07	36	110.04	73	111.32	109.50	-37	15,210	-0.24%
2019/11/06	26	118.00	23	117.72	115.00	3	15,132	0.02%
2019/11/05	2	123.25	15	122.17	124.00	-13	14,872	-0.09%
2019/11/04	0	0.00	1	114.50	115.00	-1	14,941	-0.01%
2019/11/01	9	111.11	1	111.00	114.50	8	15,078	0.05%
2019/10/30	6	110.67	1	110.50	112.00	5	15,199	0.03%
2019/10/29	33	110.59	24	116.69	109.50	9	15,252	0.06%
2019/10/28	24	116.71	21	118.00	116.50	3	15,252	0.02%
2019/10/25	27	113.70	51	115.19	113.50	-24	15,235	-0.16%
2019/10/24	20	115.18	19	114.89	115.50	1	15,301	0.01%
2019/10/23	28	115.50	25	116.58	115.00	3	15,372	0.02%
2019/10/22	104	117.67	35	116.84	119.00	69	15,430	0.45%	大買/
2019/10/21	25	111.86	46	109.25	113.00	-21	15,094	-0.14%
2019/10/18	24	108.56	43	109.62	108.00	-19	15,045	-0.13%
2019/10/17	72	104.05	77	103.48	110.00	-5	15,039	-0.03%
2019/10/16	125	107.32	26	108.48	100.50	99	14,737	0.67%	大買/
2019/10/15	116	106.63	85	106.93	106.00	31	14,272	0.22%	大買/
2019/10/14	82	108.19	32	105.72	107.50	50	14,100	0.35%
2019/10/09	308	95.87	40	98.06	100.50	268	13,740	1.95%	大買/鉅額交易
2019/10/08	123	90.82	45	89.66	91.40	78	13,266	0.59%	大買/
2019/10/07	51	88.71	26	88.50	88.70	25	13,351	0.19%
2019/10/04	27	87.66	75	88.41	87.60	-48	13,312	-0.36%
2019/10/03	37	89.48	13	88.78	88.30	24	13,326	0.18%
2019/10/02	36	85.81	26	84.74	85.80	10	12,862	0.08%
2019/10/01	24	84.66	26	83.99	84.70	-2	12,819	-0.02%
2019/09/27	37	83.74	44	84.45	83.90	-7	12,934	-0.05%
2019/09/26	34	84.31	31	84.76	84.40	3	12,980	0.02%
2019/09/25	4	83.45	13	83.80	83.90	-9	12,975	-0.07%
2019/09/24	56	83.33	30	87.36	82.60	26	13,061	0.20%
2019/09/23	41	87.59	32	87.89	87.50	9	12,912	0.07%
2019/09/20	53	87.22	35	86.87	87.30	18	13,227	0.14%
2019/09/19	31	86.54	31	86.49	86.60	0	13,442	0.00%
2019/09/18	45	87.96	67	85.94	86.00	-22	13,397	-0.16%
2019/09/17	57	85.39	53	85.80	85.40	4	12,890	0.03%
2019/09/16	34	82.62	26	83.09	84.00	8	12,510	0.06%
2019/09/12	49	82.65	47	82.06	82.00	2	12,372	0.02%
2019/09/11	45	81.64	35	81.33	80.50	10	12,101	0.08%
2019/09/10	11	80.47	10	80.50	81.20	1	11,925	0.01%
2019/09/09	2	81.45	1	82.50	83.00	1	11,628	0.01%
2019/09/06	0	0.00	9	80.34	78.00	-9	10,977	-0.08%
2019/09/05	15	76.84	13	76.45	76.20	2	10,564	0.02%
2019/09/04	8	73.64	56	76.02	77.10	-48	10,169	-0.47%
2019/09/03	8	70.31	1,082	70.25	70.10	-1,074	9,589	-11.20%	大賣/鉅額交易
2019/09/02	10	67.00	10	68.70	68.70	0	9,455	0.00%
2019/08/30	33	68.11	10	67.00	67.00	23	9,453	0.24%
2019/08/29	11	66.62	11	67.44	67.50	0	9,601	0.00%
2019/08/28	11	66.17	56	64.66	65.90	-45	9,688	-0.46%
2019/08/27	10	65.70	10	66.00	66.00	0	9,756	0.00%
2019/08/26	18	66.47	10	66.00	66.00	8	9,649	0.08%
2019/08/23	12	70.58	277	69.66	69.50	-265	9,512	-2.79%	大賣/鉅額交易
2019/08/22	10	71.90	0	0.00	71.50	10	9,384	0.11%
2019/08/21	11	70.55	10	71.40	71.40	1	9,339	0.01%
2019/08/20	5	72.50	0	0.00	70.50	5	9,302	0.05%
2019/08/19	12	71.03	0	0.00	70.80	12	9,206	0.13%
2019/08/16	8	71.26	1	71.10	70.10	7	9,176	0.08%
2019/08/15	12	70.95	32	71.37	71.20	-20	9,143	-0.22%
2019/08/14	12	74.63	14	75.89	74.20	-2	9,003	-0.02%
2019/08/13	2	72.10	20	71.68	71.30	-18	8,675	-0.21%
2019/08/12	2	71.60	16	71.30	71.10	-14	8,647	-0.16%
2019/08/08	29	71.46	0	0.00	71.40	29	8,592	0.34%
2019/08/07	18	69.72	10	69.52	69.90	8	8,444	0.09%
2019/08/06	29	67.76	67	65.57	69.20	-38	8,398	-0.45%
2019/08/05	17	69.26	12	67.92	66.80	5	8,224	0.06%
2019/08/02	3	71.77	77	71.15	72.70	-74	8,045	-0.92%
2019/08/01	3	71.77	0	0.00	73.50	3	7,985	0.04%
2019/07/31	11	71.70	61	70.77	71.00	-50	7,850	-0.64%
2019/07/30	0	0.00	30	70.01	71.70	-30	7,746	-0.39%
2019/07/29	0	0.00	74	73.65	73.80	-74	7,627	-0.97%
2019/07/26	6	73.83	40	73.80	74.30	-34	7,588	-0.45%
2019/07/25	284	73.10	32	72.30	74.60	252	7,550	3.34%	大買/鉅額交易
2019/07/24	2	74.00	22	73.40	72.80	-20	7,436	-0.27%
2019/07/22	8	73.05	8	73.24	74.00	0	7,166	0.00%
2019/07/19	2	71.55	2	72.05	72.40	0	6,836	0.00%
2019/07/18	2	69.10	32	67.80	68.90	-30	6,579	-0.46%
2019/07/17	11	69.83	1	69.90	69.00	10	6,507	0.15%
2019/07/15	5	71.40	0	0.00	69.80	5	6,340	0.08%
2019/07/12	0	0.00	10	71.50	72.00	-10	6,566	-0.15%
2019/07/11	17	73.00	15	70.18	72.50	2	6,451	0.03%
2019/07/10	54	67.42	0	0.00	68.40	54	6,067	0.89%
2019/07/09	603	67.45	3	67.03	67.50	600	5,994	10.01%	大買/鉅額交易
2019/07/05	22	65.20	0	0.00	65.10	22	5,746	0.38%
2019/07/04	95	64.78	23	64.00	64.00	72	5,678	1.27%
2019/07/03	10	65.55	10	65.60	65.00	0	5,522	0.00%
2019/07/02	400	65.29	12	64.62	66.00	388	5,438	7.13%	大買/鉅額交易
2019/07/01	18	66.44	15	66.21	65.60	3	5,352	0.06%
2019/06/28	6	64.63	4	64.43	64.50	2	5,160	0.04%
2019/06/27	8	62.08	49	62.42	65.00	-41	5,060	-0.81%
2019/06/26	346	62.36	33	59.80	60.20	313	4,783	6.54%	大買/鉅額交易
2019/06/25	1	57.30	51	57.29	57.10	-50	4,876	-1.03%
2019/06/24	50	57.24	0	0.00	57.40	50	5,093	0.98%
2019/06/21	30	57.40	0	0.00	56.10	30	5,048	0.59%
2019/06/20	20	55.50	1	56.30	56.60	19	4,983	0.38%
2019/06/19	1	54.30	0	0.00	55.10	1	5,046	0.02%
2019/06/18	38	53.27	20	52.90	53.00	18	4,947	0.36%
2019/06/17	21	52.51	1	52.70	52.80	20	4,964	0.40%
2019/06/13	11	52.49	1	51.90	53.00	10	5,187	0.19%
2019/06/12	15	53.27	0	0.00	52.10	15	5,480	0.27%
2019/06/11	50	51.52	0	0.00	52.10	50	5,405	0.93%
2019/06/10	20	51.40	1	51.30	51.50	19	5,338	0.36%
2019/06/05	150	50.76	0	0.00	49.95	150	5,209	2.88%	大買/鉅額交易
2019/06/04	170	48.49	6	48.52	48.55	164	5,016	3.27%	大買/鉅額交易
2019/06/03	22	46.14	1	46.60	48.15	21	4,902	0.43%
2019/05/31	30	43.52	0	0.00	43.80	30	4,754	0.63%
2019/05/20	0	0.00	1	40.55	41.40	-1	5,012	-0.02%
2019/05/14	0	0.00	6	46.27	46.70	-6	5,442	-0.11%
2019/05/13	6	48.05	21	49.67	47.80	-15	5,543	-0.27%
2019/05/02	0	0.00	1	52.50	53.00	-1	5,637	-0.02%
2019/04/30	0	0.00	15	49.81	50.50	-15	5,604	-0.27%
2019/04/26	0	0.00	20	50.20	51.70	-20	5,741	-0.35%
2019/04/25	0	0.00	2	52.90	52.50	-2	5,731	-0.03%
2019/04/23	11	53.41	0	0.00	53.50	11	5,780	0.19%
2019/04/22	0	0.00	3	54.00	54.00	-3	5,789	-0.05%
2019/04/19	15	54.20	0	0.00	54.00	15	5,830	0.26%
2019/04/18	16	55.61	11	53.14	53.70	5	5,847	0.09%
2019/04/17	1	53.00	0	0.00	52.70	1	5,583	0.02%
2019/04/12	1	51.80	0	0.00	52.00	1	5,956	0.02%
2019/04/03	1	52.90	0	0.00	53.30	1	7,461	0.01%
2019/04/01	3	56.00	3	53.70	54.00	0	7,759	0.00%
2019/03/29	9	54.23	0	0.00	54.00	9	7,666	0.12%
2019/03/28	10	55.93	19	55.12	52.80	-9	7,511	-0.12%
2019/03/27	2	50.00	9	52.28	53.90	-7	7,012	-0.10%
2019/03/22	21	49.77	11	49.98	49.90	10	6,623	0.15%
2019/03/20	0	0.00	1	49.10	48.80	-1	6,638	-0.02%
2019/03/19	0	0.00	2	49.25	49.05	-2	6,655	-0.03%
2019/03/18	11	49.27	0	0.00	48.70	11	6,553	0.17%
2019/03/15	1	49.00	7	49.18	47.50	-6	6,382	-0.09%
2019/03/14	0	0.00	2	46.85	46.25	-2	6,063	-0.03%
2019/03/08	1	45.00	0	0.00	45.20	1	6,283	0.02%
2019/03/07	2	45.45	0	0.00	45.40	2	6,448	0.03%
2019/02/27	1	47.00	0	0.00	46.90	1	6,590	0.02%
2019/02/26	3	48.30	17	48.11	47.80	-14	6,617	-0.21%
2019/02/25	0	0.00	3	48.35	47.80	-3	6,610	-0.05%
2019/02/22	6	47.59	0	0.00	47.55	6	6,555	0.09%
2019/02/21	3	48.08	0	0.00	48.45	3	6,544	0.05%
2019/02/20	1	48.50	2	48.60	47.95	-1	6,498	-0.02%
2019/02/19	7	48.11	6	48.33	48.00	1	6,403	0.02%
2019/02/18	1	47.45	1	48.05	47.60	0	6,414	0.00%
2019/02/15	5	49.45	1	48.65	47.55	4	6,359	0.06%
2019/02/14	0	0.00	2	46.55	46.75	-2	6,030	-0.03%
2019/02/13	13	46.85	3	46.78	46.10	10	5,949	0.17%
2019/02/12	5	46.00	20	45.18	46.20	-15	5,884	-0.25%
2019/02/11	20	44.53	2	44.58	44.55	18	5,769	0.31%
2019/01/30	1	43.15	0	0.00	43.00	1	5,735	0.02%
2019/01/28	0	0.00	3	44.15	44.10	-3	5,802	-0.05%
2019/01/25	4	44.70	2	44.30	44.15	2	5,810	0.03%
2019/01/24	2	43.53	1	43.60	43.40	1	5,742	0.02%
2019/01/23	2	43.00	1	43.25	43.30	1	5,746	0.02%
2019/01/21	1	42.30	0	0.00	42.90	1	5,709	0.02%
2019/01/17	0	0.00	2	43.20	43.05	-2	5,601	-0.04%
2019/01/15	0	0.00	1	44.95	44.95	-1	5,569	-0.02%
2019/01/14	1	46.00	1	45.95	44.70	0	5,556	0.00%
2019/01/10	2	46.08	2	46.28	45.50	0	5,491	0.00%
2019/01/09	8	45.56	8	46.20	45.10	0	5,407	0.00%
2019/01/08	3	45.67	3	45.92	45.70	0	5,307	0.00%
2019/01/07	1	46.30	0	0.00	44.15	1	5,135	0.02%
2019/01/03	1	47.70	28	47.45	45.85	-27	4,916	-0.55%
2019/01/02	6	48.53	3	48.23	48.50	3	4,756	0.06%
2018/12/28	46	46.18	48	46.34	47.90	-2	4,319	-0.05%
2018/12/27	32	44.09	1	44.30	43.90	31	3,808	0.81%
2018/12/26	1	46.00	1	42.50	42.00	0	3,655	0.00%
2018/12/25	94	43.58	13	44.34	44.85	81	3,311	2.45%
2018/12/20	1	39.20	0	0.00	38.50	1	2,885	0.03%
2018/12/13	9	43.61	1	43.00	43.00	8	2,877	0.28%
2018/12/06	0	0.00	2	39.40	39.50	-2	2,882	-0.07%
2018/12/05	1	42.05	4	41.63	41.55	-3	2,854	-0.11%
2018/12/03	0	0.00	2	42.45	42.45	-2	2,839	-0.07%
2018/11/30	5	41.94	1	40.90	40.25	4	2,770	0.14%
2018/11/29	0	0.00	2	40.40	40.40	-2	2,639	-0.08%
2018/11/28	1	38.10	7	38.44	38.60	-6	2,650	-0.23%
2018/11/27	10	38.20	1	38.00	37.95	9	2,627	0.34%
2018/11/26	1	36.50	1	36.70	36.70	0	2,557	0.00%
2018/11/23	0	0.00	6	36.90	36.15	-6	2,564	-0.23%
2018/11/22	7	37.40	0	0.00	36.50	7	2,519	0.28%
2018/11/20	0	0.00	17	36.05	36.05	-17	2,495	-0.68%
2018/11/19	20	36.78	3	36.40	36.55	17	2,480	0.69%
2018/11/02	2	40.00	0	0.00	40.30	2	2,474	0.08%
2018/10/25	1	36.00	0	0.00	36.50	1	2,539	0.04%
2018/10/24	0	0.00	1	39.30	39.40	-1	2,583	-0.04%
2018/10/23	1	40.30	1	40.95	40.25	0	2,666	0.00%
2018/10/16	5	40.98	7	39.98	39.95	-2	2,978	-0.07%
2018/10/12	0	0.00	1	38.65	39.30	-1	3,074	-0.03%
2018/10/11	3	37.50	0	0.00	37.50	3	3,112	0.10%
2018/10/04	1	46.50	1	46.40	46.20	0	3,325	0.00%
2018/09/26	1	50.50	0	0.00	49.40	1	3,633	0.03%
2018/09/14	1	48.30	0	0.00	48.70	1	4,592	0.02%
2018/09/12	1	46.70	2	46.05	45.70	-1	4,871	-0.02%
2018/09/10	1	50.00	1	50.10	49.55	0	5,604	0.00%
2018/09/05	5	58.30	0	0.00	57.00	5	6,570	0.08%
2018/09/04	0	0.00	1	59.20	57.90	-1	6,611	-0.02%
2018/09/03	1	56.00	0	0.00	55.80	1	6,561	0.02%
2018/08/28	1	58.40	0	0.00	57.60	1	7,024	0.01%
2018/08/24	1	55.90	0	0.00	56.30	1	7,115	0.01%
2018/08/17	1	57.70	0	0.00	55.90	1	7,281	0.01%
2018/08/16	0	0.00	1	56.50	56.80	-1	7,284	-0.01%
2018/08/14	1	58.40	0	0.00	59.00	1	7,260	0.01%
2018/08/13	1	54.00	2	55.85	55.10	-1	7,271	-0.01%
2018/08/10	0	0.00	34	58.90	58.70	-34	7,230	-0.47%
2018/08/09	1	59.50	0	0.00	59.50	1	7,274	0.01%
2018/08/07	0	0.00	2	61.00	61.00	-2	7,403	-0.03%
2018/08/06	4	60.10	2	60.30	60.60	2	7,457	0.03%
2018/08/02	0	0.00	2	59.65	60.20	-2	7,587	-0.03%
2018/08/01	5	60.08	2	60.60	60.60	3	7,627	0.04%
2018/07/30	2	58.05	2	57.35	57.10	0	7,696	0.00%
2018/07/27	34	62.00	0	0.00	62.20	34	7,659	0.44%
2018/07/26	2	62.00	0	0.00	62.00	2	7,659	0.03%
2018/07/24	1	61.00	0	0.00	61.60	1	7,564	0.01%
2018/07/23	0	0.00	5	61.12	61.00	-5	7,538	-0.07%
2018/07/18	4	70.40	204	70.06	69.20	-200	7,561	-2.64%	大賣/鉅額交易
2018/07/17	5	71.20	0	0.00	71.10	5	7,634	0.07%
2018/07/16	0	0.00	131	73.97	73.00	-131	7,668	-1.71%	大賣/鉅額交易
2018/07/13	32	74.54	8	74.66	74.10	24	7,717	0.31%
2018/07/12	9	73.38	4	73.58	74.30	5	7,777	0.06%
2018/07/11	2	71.80	3	71.67	71.50	-1	7,951	-0.01%
2018/07/10	7	70.03	3	71.27	71.20	4	8,152	0.05%
2018/07/09	6	69.90	1	68.80	68.80	5	8,229	0.06%
2018/07/06	1	67.50	0	0.00	70.00	1	8,437	0.01%
2018/07/05	2	70.70	5	71.18	69.30	-3	8,417	-0.04%
2018/07/04	0	0.00	200	69.39	69.50	-200	8,517	-2.35%	大賣/鉅額交易
2018/07/03	7	71.36	72	72.18	69.30	-65	8,542	-0.76%
2018/06/29	11	76.57	21	77.84	76.80	-10	8,241	-0.12%
2018/06/28	12	76.08	1	76.70	75.00	11	8,087	0.14%
2018/06/27	5	77.64	4	77.48	75.20	1	7,997	0.01%
2018/06/26	10	72.60	11	73.55	73.30	-1	7,753	-0.01%
2018/06/25	24	74.91	49	75.34	74.00	-25	7,689	-0.33%
2018/06/22	83	77.36	24	77.29	74.60	59	7,564	0.78%
2018/06/21	200	75.05	67	75.86	74.50	133	7,364	1.81%	大買/鉅額交易
2018/06/20	62	70.31	20	70.00	70.10	42	7,220	0.58%
2018/06/19	36	79.36	55	78.46	75.80	-19	6,988	-0.27%
2018/06/15	93	76.28	4	76.53	78.70	89	6,386	1.39%
2018/06/14	1	72.90	1	72.70	71.60	0	5,697	0.00%
2018/06/13	2	72.60	66	71.03	72.80	-64	5,649	-1.13%
2018/06/12	60	69.04	0	0.00	68.80	60	5,449	1.10%
2018/06/07	0	0.00	2	71.50	70.40	-2	5,354	-0.04%
2018/06/06	0	0.00	2	68.20	68.80	-2	5,211	-0.04%
2018/06/05	2	67.00	0	0.00	66.70	2	5,110	0.04%
2018/06/04	1	68.00	0	0.00	67.40	1	5,120	0.02%
2018/06/01	3	67.33	0	0.00	67.30	3	5,098	0.06%
2018/05/31	0	0.00	40	66.13	66.00	-40	5,079	-0.79%
2018/05/28	0	0.00	1	67.60	67.70	-1	5,067	-0.02%
2018/05/25	0	0.00	1	66.30	66.30	-1	5,030	-0.02%
2018/05/23	1	63.80	1	63.60	63.60	0	4,964	0.00%
2018/05/21	2	64.95	0	0.00	64.80	2	5,012	0.04%
2018/05/15	1	65.60	0	0.00	65.70	1	5,024	0.02%
2018/05/09	159	68.08	0	0.00	67.20	159	5,131	3.10%	大買/鉅額交易
2018/05/08	35	68.00	1	68.00	67.10	34	5,160	0.66%
2018/04/27	10	61.40	82	61.76	61.00	-72	5,518	-1.30%
2018/04/26	1	60.20	0	0.00	59.70	1	5,516	0.02%
2018/04/25	5	62.70	202	61.79	62.50	-197	5,500	-3.58%	大賣/鉅額交易
2018/04/24	11	60.65	27	60.52	61.90	-16	5,534	-0.29%
2018/04/23	34	65.99	6	65.70	65.10	28	5,446	0.51%
2018/04/20	12	69.04	10	70.90	68.80	2	5,457	0.04%
2018/04/19	0	0.00	1	72.00	72.00	-1	5,521	-0.02%
2018/04/18	45	72.36	32	70.60	72.60	13	5,457	0.24%
2018/04/17	6	71.38	2	71.35	71.00	4	5,323	0.08%
2018/04/16	145	72.95	1	72.80	73.90	144	5,120	2.81%	大買/鉅額交易
2018/04/13	8	69.50	0	0.00	69.50	8	5,003	0.16%
2018/04/12	7	68.70	6	68.33	68.10	1	4,916	0.02%
2018/04/11	46	66.06	0	0.00	65.60	46	4,770	0.96%
2018/04/10	3	68.20	2	65.70	65.20	1	4,870	0.02%
2018/03/27	0	0.00	11	62.55	62.40	-11	5,731	-0.19%
2018/03/23	1	62.50	2	63.20	63.20	-1	6,013	-0.02%
2018/03/21	38	65.28	0	0.00	65.80	38	6,585	0.58%
2018/03/16	0	0.00	3	65.60	65.60	-3	7,111	-0.04%
2018/03/15	16	68.04	11	67.38	67.30	5	7,364	0.07%
2018/03/12	0	0.00	1	67.40	66.80	-1	8,360	-0.01%
2018/03/09	0	0.00	4	64.50	64.50	-4	8,627	-0.05%
2018/03/08	0	0.00	16	64.28	64.20	-16	9,055	-0.18%
2018/03/05	1	63.50	0	0.00	63.50	1	10,312	0.01%
2018/03/02	1	66.80	29	66.24	66.00	-28	10,928	-0.26%
2018/02/27	0	0.00	2	68.50	67.90	-2	11,471	-0.02%
2018/02/23	3	68.93	1	68.30	68.20	2	12,693	0.02%
2018/02/21	1	67.10	0	0.00	67.80	1	12,973	0.01%
2018/02/09	64	63.21	0	0.00	63.10	64	13,187	0.49%
2018/02/06	4	66.65	0	0.00	65.30	4	13,028	0.03%
2018/02/01	1	73.00	3	74.10	73.90	-2	12,910	-0.02%
2018/01/30	11	72.37	12	73.93	71.60	-1	12,766	-0.01%
2018/01/22	0	0.00	2	71.50	71.50	-2	12,869	-0.02%
2018/01/19	0	0.00	1	70.60	70.80	-1	12,893	-0.01%
2018/01/17	0	0.00	1	72.10	72.30	-1	13,148	-0.01%
2018/01/16	0	0.00	1	72.40	71.30	-1	13,100	-0.01%
2018/01/15	1	72.10	0	0.00	71.70	1	12,963	0.01%
2018/01/12	1	68.70	1	68.00	68.50	0	12,811	0.00%
2018/01/11	3	68.40	1	68.00	67.90	2	12,812	0.02%
2018/01/10	8	67.90	1	67.80	67.40	7	12,790	0.05%
2018/01/09	1	69.00	305	68.63	68.80	-304	12,750	-2.38%	大賣/鉅額交易
2018/01/08	1	71.50	4	73.00	71.90	-3	12,615	-0.02%
2018/01/05	1	73.50	11	74.03	73.60	-10	12,565	-0.08%
2018/01/04	1	73.00	20	73.23	73.20	-19	12,503	-0.15%
2018/01/03	230	74.10	5	75.40	74.50	225	12,357	1.82%	大買/鉅額交易