宏捷科 (8086)-大展券商分點個股進出

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
129.5
漲跌
▼3.5
漲幅
-2.63%
成交量
1,222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

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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/04/24	0	0.00	6	133.00	133.00	-6	6,199	-0.10%
2024/04/22	1	126.50	0	0.00	126.50	1	6,254	0.02%
2024/04/19	2	130.50	5	133.50	130.50	-3	6,244	-0.05%
2024/04/17	0	0.00	23	136.46	137.00	-23	6,273	-0.37%
2024/04/16	2	133.00	2	131.75	132.00	0	6,267	0.00%
2024/04/12	15	140.83	15	142.33	139.50	0	6,300	0.00%
2024/04/11	7	142.00	12	142.00	142.00	-5	6,385	-0.08%
2024/04/09	0	0.00	1	145.50	145.50	-1	6,700	-0.01%
2024/04/08	20	146.60	1	152.00	146.00	19	6,701	0.28%
2024/04/03	6	153.17	11	152.32	153.00	-5	6,653	-0.08%
2024/04/02	0	0.00	10	149.50	150.00	-10	6,505	-0.15%
2024/04/01	10	145.50	0	0.00	146.00	10	6,500	0.15%
2024/03/28	6	145.08	0	0.00	143.00	6	6,631	0.09%
2024/03/27	5	147.50	10	150.00	147.50	-5	6,657	-0.08%
2024/03/26	1	151.50	1	148.00	148.00	0	6,672	0.00%
2024/03/22	4	148.50	4	147.50	152.00	0	6,761	0.00%
2024/03/21	13	148.54	0	0.00	146.50	13	6,791	0.19%
2024/03/20	12	152.63	6	156.17	148.00	6	6,725	0.09%
2024/03/19	1	161.50	7	160.79	158.00	-6	6,646	-0.09%
2024/03/18	0	0.00	2	158.75	158.00	-2	6,507	-0.03%
2024/03/15	1	156.00	7	154.43	153.50	-6	6,533	-0.09%
2024/03/14	10	148.50	2	148.00	148.00	8	6,492	0.12%
2024/03/13	12	153.46	8	153.13	153.50	4	6,499	0.06%
2024/03/12	7	155.93	0	0.00	157.50	7	6,554	0.11%
2024/03/11	0	0.00	3	152.17	154.50	-3	6,616	-0.05%
2024/03/08	19	146.18	3	147.67	148.00	16	6,843	0.23%
2024/03/07	13	158.96	8.8	160.98	155.50	4.2	6,863	0.06%
2024/03/06	8	152.50	0	156.50	156.50	8	6,810	0.12%
2024/03/05	5.3	154.04	1.3	162.20	153.00	4	7,132	0.06%
2024/03/04	1.5	150.67	0	0.00	149.50	1.5	6,935	0.02%
2024/03/01	5	146.50	5.1	148.02	149.00	-0.1	7,028	0.00%
2024/02/29	3	140.00	2	140.25	141.50	1	7,376	0.01%
2024/02/27	2	141.00	0	0.00	137.50	2	7,583	0.03%
2024/02/22	0	0.00	2.3	148.11	145.50	-2.3	7,700	-0.03%
2024/02/21	0	0.00	1.1	147.05	147.50	-1.1	7,663	-0.01%
2024/02/20	2	145.49	5	146.00	143.50	-3	7,390	-0.04%
2024/02/19	6	142.33	0.1	144.50	146.00	5.9	7,152	0.08%
2024/02/16	10	130.20	0	131.00	133.00	10	6,911	0.14%
2024/02/15	4	131.50	1	131.50	131.00	3	6,907	0.04%
2024/02/05	1	130.50	15	128.57	127.50	-14	6,912	-0.20%
2024/02/02	0	123.50	0.2	124.50	123.00	-0.2	7,017	0.00%
2024/01/30	10	120.70	4.1	117.33	121.00	5.9	7,457	0.08%
2024/01/25	1	116.00	0	0.00	115.50	1	7,829	0.01%
2024/01/24	0	0.00	6	119.00	118.00	-6	8,076	-0.07%
2024/01/22	1	115.50	26	118.50	118.50	-25	8,375	-0.30%
2024/01/19	2	114.00	3	115.33	115.00	-1	8,337	-0.01%
2024/01/18	1	113.00	0	0.00	113.00	1	8,290	0.01%
2024/01/15	0	0.00	1	116.00	116.50	-1	8,198	-0.01%
2024/01/11	2	116.00	2	115.25	114.50	0	8,179	0.00%
2024/01/10	3	115.17	2	116.00	115.50	1	8,148	0.01%
2024/01/09	2	117.50	3	118.67	117.00	-1	8,130	-0.01%
2024/01/05	8.2	116.58	8	119.06	117.00	0.2	8,054	0.00%
2024/01/04	27.3	119.72	25	119.80	118.50	2.3	7,944	0.03%
2024/01/03	0.3	122.50	1	121.50	120.00	-0.7	7,701	-0.01%
2023/12/29	2	131.50	3.2	131.19	131.00	-1.2	7,661	-0.02%
2023/12/25	0	0.00	6.1	130.96	129.50	-6.1	7,736	-0.08%
2023/12/22	0	0.00	1	121.50	123.50	-1	7,629	-0.01%
2023/12/21	1.1	120.03	0	0.00	119.00	1.1	7,557	0.01%
2023/12/20	5.1	122.00	5	123.00	122.00	0.1	7,532	0.00%
2023/12/19	0.2	124.50	0	0.00	122.50	0.2	7,433	0.00%
2023/12/18	0.2	128.95	0	0.00	129.50	0.2	7,350	0.00%
2023/12/14	1	135.00	1	134.00	134.00	0	7,408	0.00%
2023/12/12	47	138.50	0	0.00	138.00	47	7,399	0.64%
2023/12/08	3	140.50	3	142.00	139.00	0	7,394	0.00%
2023/12/06	0	0.00	8.1	140.50	142.00	-8.1	7,637	-0.11%
2023/12/05	10	137.85	8	138.06	139.00	2	7,538	0.03%
2023/12/04	0	0.00	1	141.50	139.50	-1	7,401	-0.01%
2023/12/01	4.1	136.64	3	138.50	137.50	1.1	7,428	0.01%
2023/11/30	4	136.00	7.2	139.42	139.00	-3.2	7,508	-0.04%
2023/11/29	1	130.50	3	130.00	130.50	-2	7,336	-0.03%
2023/11/28	0	0.00	1	127.00	127.50	-1	7,309	-0.01%
2023/11/27	15	133.27	5	138.50	125.50	10	7,161	0.14%
2023/11/24	0	0.00	32.1	131.22	139.00	-32.1	6,737	-0.48%
2023/11/22	12	122.13	3	122.50	122.50	9	6,286	0.14%
2023/11/20	1	122.50	0	0.00	123.00	1	6,208	0.02%
2023/11/17	0.1	128.00	0	0.00	127.00	0.1	6,142	0.00%
2023/11/14	36	128.50	0	0.00	131.00	36	6,020	0.60%
2023/11/10	4	131.75	5	130.70	132.00	-1	5,855	-0.02%
2023/11/09	1	127.50	8.1	125.99	129.50	-7.1	5,621	-0.13%
2023/11/08	8	121.25	2	120.00	123.00	6	5,388	0.11%
2023/11/07	12	119.67	11.2	121.51	120.00	0.8	5,235	0.02%
2023/11/06	0	0.00	1	116.00	116.50	-1	4,945	-0.02%
2023/11/03	0	0.00	5	114.50	112.00	-5	4,829	-0.10%
2023/11/02	5	113.00	0	0.00	112.00	5	4,675	0.11%
2023/10/31	4	107.50	5	110.20	112.50	-1	4,614	-0.02%
2023/10/27	1	96.10	96	95.86	95.80	-95	4,291	-2.21%
2023/10/26	95	97.06	0	0.00	96.00	95	4,311	2.20%
2023/10/11	0	0.00	1	108.00	104.50	-1	4,650	-0.02%
2023/10/04	9	111.78	8	110.94	109.00	1	4,741	0.02%
2023/09/25	0	0.00	12	111.50	111.00	-12	5,119	-0.23%
2023/09/18	0	0.00	0	119.00	119.00	0	4,963	0.00%
2023/09/14	1	118.00	0	0.00	118.00	1	4,887	0.02%
2023/09/12	0	0.00	1	121.50	120.50	-1	4,754	-0.02%
2023/09/11	0	0.00	1	123.50	117.50	-1	4,616	-0.02%
2023/09/08	0	0.00	1	115.08	116.50	-1	4,370	-0.02%
2023/09/07	1	117.50	0	0.00	115.00	1	4,311	0.02%
2023/09/06	1	114.00	0	0.00	114.00	1	4,118	0.02%
2023/09/04	0	0.00	17.3	109.80	110.00	-17.3	3,740	-0.46%
2023/09/01	0	99.00	0	0.00	100.00	0	3,578	0.00%
2023/08/31	0	0.00	1	98.30	97.00	-1	3,519	-0.03%
2023/08/30	1	97.20	0	0.00	97.70	1	3,555	0.03%
2023/08/29	1	90.90	0	0.00	91.70	1	3,535	0.03%
2023/08/22	0	0.00	72	90.14	90.40	-72	3,524	-2.04%
2023/08/09	68.2	97.40	3	95.70	94.90	65.2	3,499	1.86%
2023/08/08	4	99.20	0	0.00	99.20	4	3,431	0.12%
2023/08/07	2	100.50	2	99.95	100.00	0	3,397	0.00%
2023/08/04	1	98.60	0.2	99.50	99.50	0.8	3,254	0.02%
2023/08/02	3	93.00	0	0.00	90.50	3	3,095	0.10%
2023/07/31	0.1	93.60	0	0.00	92.30	0.1	3,097	0.00%
2023/07/28	0.2	93.10	0	0.00	91.60	0.2	3,081	0.01%
2023/07/17	1	97.70	0	0.00	96.60	1	2,913	0.03%
2023/07/13	9	98.34	1	98.60	97.60	8	2,963	0.27%
2023/07/12	2	100.20	0	0.00	99.20	2	2,963	0.07%
2023/07/11	1	101.50	2	102.25	103.00	-1	2,923	-0.03%
2023/07/10	5	100.00	0	0.00	99.90	5	2,853	0.18%
2023/07/07	0	0.00	5	97.26	96.40	-5	2,797	-0.18%
2023/07/06	5	100.70	1	100.00	101.00	4	2,753	0.15%
2023/07/05	0	0.00	1	97.60	93.90	-1	2,569	-0.04%
2023/06/29	0	0.00	1	87.40	88.50	-1	2,648	-0.04%
2023/06/21	0	0.00	2	87.30	87.10	-2	3,190	-0.06%
2023/06/16	2	90.60	0	0.00	90.50	2	3,177	0.06%
2023/06/08	0	0.00	2	92.00	90.10	-2	3,136	-0.06%
2023/06/07	0	0.00	2	91.95	93.20	-2	3,092	-0.06%
2023/06/05	0	0.00	60	89.69	90.00	-60	2,919	-2.06%
2023/06/02	4	87.63	0	0.00	88.10	4	2,829	0.14%
2023/06/01	60	84.73	0	0.00	84.10	60	2,751	2.18%
2023/05/29	0	0.00	1	81.90	81.70	-1	2,708	-0.04%
2023/05/23	1	81.80	0	0.00	81.00	1	2,793	0.04%
2023/05/03	0	0.00	68	82.33	82.10	-68	2,846	-2.39%
2023/05/02	68	85.77	0	0.00	84.30	68	2,862	2.38%
2023/04/24	1	88.80	0	0.00	88.30	1	2,943	0.03%
2023/04/21	0	0.00	2	89.60	89.00	-2	2,953	-0.07%
2023/04/20	0	0.00	100	92.44	90.60	-100	2,945	-3.39%
2023/04/19	20	94.53	1	94.60	94.10	19	3,037	0.63%
2023/04/18	31	94.53	48	93.95	93.00	-17	3,004	-0.57%
2023/04/17	100	93.34	2	92.50	93.90	98	3,010	3.26%
2023/04/13	1	91.20	0	0.00	90.40	1	2,945	0.03%
2023/04/12	1	92.60	0	0.00	93.40	1	2,911	0.03%
2023/04/11	0	0.00	2	93.40	93.70	-2	2,871	-0.07%
2023/04/10	2	91.40	0	0.00	91.00	2	2,772	0.07%
2023/04/06	0	0.00	3	89.13	89.00	-3	2,638	-0.11%
2023/03/31	3	86.13	0	0.00	87.20	3	2,585	0.12%
2023/03/30	2	87.40	4	87.45	87.80	-2	2,526	-0.08%
2023/03/29	1	89.10	1	90.00	85.10	0	2,387	0.00%
2023/03/27	1	80.70	0	0.00	82.80	1	1,974	0.05%
2023/03/20	0	76.80	0	0.00	77.30	0	1,850	0.00%
2023/03/09	0	0.00	1	78.00	77.80	-1	1,897	-0.05%
2023/03/07	0	0.00	3	78.50	78.50	-3	1,953	-0.15%
2023/02/24	0	77.80	0	0.00	76.70	0	2,435	0.00%
2023/02/23	0	78.20	0	0.00	78.00	0	2,420	0.00%
2023/02/22	3	77.50	0	0.00	77.50	3	2,422	0.12%
2023/02/20	1	78.70	1	79.30	81.00	0	2,353	0.00%
2023/01/13	1	70.60	1	71.10	70.50	0	2,238	0.00%
2023/01/04	1	71.50	1	70.80	70.80	0	2,021	0.00%
2022/12/30	3	69.30	3	68.10	68.10	0	2,013	0.00%
2022/12/07	5	71.50	5	71.40	71.50	0	2,092	0.00%
2022/12/05	0.1	74.60	0	0.00	74.50	0.1	2,069	0.00%
2022/11/28	3	78.53	3	78.80	78.80	0	1,970	0.00%
2022/11/24	0	0.00	1	78.10	81.50	-1	2,007	-0.05%
2022/11/23	3	72.10	2	75.40	75.50	1	1,717	0.06%
2022/11/09	0	0.00	2	63.90	64.50	-2	1,622	-0.12%
2022/11/08	0	0.00	0.1	63.60	62.70	-0.1	1,608	-0.01%
2022/10/13	1	56.40	6	56.92	55.20	-5	1,456	-0.34%
2022/10/11	1	58.80	1	59.00	59.60	0	1,429	0.00%
2022/10/05	1	65.00	0	0.00	65.00	1	1,425	0.07%
2022/09/07	0	0.00	14	74.24	74.10	-14	1,564	-0.89%
2022/09/06	0	0.00	3	75.90	75.50	-3	1,579	-0.19%
2022/09/05	1	77.20	5	77.38	78.00	-4	1,578	-0.25%
2022/09/02	8	80.06	0	0.00	80.50	8	1,593	0.50%
2022/09/01	11	81.73	0	0.00	80.80	11	1,578	0.70%
2022/08/31	2	82.60	0	0.00	82.00	2	1,524	0.13%
2022/08/30	0.1	75.50	0	0.00	76.20	0.1	1,428	0.00%
2022/08/09	0	0.00	3	71.80	71.60	-3	1,638	-0.18%
2022/08/04	2	68.35	0	0.00	69.20	2	1,658	0.12%
2022/08/03	1	71.20	0	0.00	71.30	1	1,638	0.06%
2022/08/02	0	0.00	6	71.43	71.60	-6	1,654	-0.36%
2022/07/28	0	0.00	2	70.60	70.50	-2	1,747	-0.11%
2022/07/27	7	70.36	0	0.00	70.90	7	1,751	0.40%
2022/07/18	0	0.00	6	73.90	74.30	-6	1,826	-0.33%
2022/07/13	1	71.20	0	0.00	69.30	1	1,821	0.05%
2022/07/08	6	69.90	0	0.00	72.30	6	1,823	0.33%
2022/07/07	0	0.00	1	67.50	69.10	-1	1,815	-0.06%
2022/07/04	1	73.00	0	0.00	72.00	1	1,807	0.06%
2022/07/01	0	79.50	0	0.00	77.10	0	1,816	0.00%
2022/06/20	1	80.10	0	0.00	79.50	1	1,819	0.05%
2022/06/17	0	0.00	9	83.18	82.60	-9	1,799	-0.50%
2022/06/14	3	88.50	0	0.00	88.50	3	1,838	0.16%
2022/06/10	3	92.30	0	0.00	93.40	3	1,872	0.16%
2022/06/08	3	93.00	1	92.90	92.90	2	1,988	0.10%
2022/06/07	0.1	95.03	0	0.00	94.60	0.1	1,983	0.00%
2022/06/06	0.2	95.83	0	0.00	96.70	0.2	1,972	0.01%
2022/06/01	1	94.10	1	94.70	95.40	0	1,958	0.00%
2022/05/26	1	84.50	0	0.00	84.10	1	1,914	0.05%
2022/05/17	1	88.70	1	89.10	88.80	0	1,971	0.00%
2022/05/12	0	0.00	4	82.70	81.30	-4	2,035	-0.20%
2022/05/10	4	82.20	0	0.00	82.30	4	2,107	0.19%
2022/04/29	0.1	84.01	0	0.00	84.00	0.1	2,152	0.00%
2022/04/27	0.3	84.27	0	0.00	83.10	0.3	2,167	0.01%
2022/04/26	5	93.00	7	91.50	89.80	-2	2,145	-0.09%
2022/04/25	2	91.90	0	0.00	92.10	2	2,135	0.09%
2022/04/07	0	0.00	0.1	95.90	95.70	-0.1	2,509	0.00%
2022/03/25	0	102.00	0	0.00	103.00	0	2,609	0.00%
2022/03/22	0	101.50	0	0.00	101.50	0	2,738	0.00%
2022/03/21	1	101.50	0	0.00	101.50	1	2,741	0.04%
2022/03/18	0	102.00	1	102.00	102.50	-1	2,723	-0.04%
2022/03/16	0.1	97.90	1	98.00	98.00	-1	2,722	-0.03%
2022/03/14	2	98.10	1	97.10	97.70	1	2,684	0.04%
2022/03/03	2	109.00	0	0.00	110.00	2	2,628	0.08%
2022/03/02	0	0.00	0	104.83	107.00	0	2,610	0.00%
2022/02/21	0.1	109.50	0	0.00	109.50	0.1	2,769	0.00%
2022/02/17	0.1	110.00	0	0.00	111.50	0.1	2,913	0.00%
2022/02/11	1	113.50	0	0.00	113.50	1	2,876	0.03%
2022/02/09	4.2	111.21	4	113.50	114.50	0.2	2,845	0.01%
2022/02/08	0	0.00	2	117.50	116.00	-2	2,795	-0.07%
2022/02/07	2	114.75	0	0.00	115.00	2	2,876	0.07%
2022/01/25	2	117.50	87	116.14	116.50	-85	2,991	-2.84%
2022/01/21	2	117.25	0	0.00	117.00	2	3,215	0.06%
2022/01/18	0.1	123.50	0	0.00	122.00	0.1	3,646	0.00%
2022/01/17	0.1	124.00	0	0.00	124.50	0.1	3,659	0.00%
2022/01/14	1	117.00	0	0.00	123.00	1	3,713	0.03%
2022/01/13	1	116.50	2	120.00	119.50	-1	3,747	-0.03%
2022/01/12	1	120.00	0	0.00	119.00	1	3,707	0.03%
2022/01/11	0	0.00	2	126.00	125.50	-2	3,610	-0.06%
2022/01/10	1	127.50	1	128.00	130.50	0	3,587	0.00%
2022/01/07	2.1	129.62	0	0.00	130.50	2.1	3,580	0.06%
2022/01/06	1	136.50	0	0.00	136.00	1	3,506	0.03%
2022/01/05	4.1	140.01	0	0.00	138.50	4.1	3,510	0.12%
2021/12/27	0	0.00	2	142.00	142.50	-2	3,682	-0.05%
2021/12/24	0	0.00	5	142.00	141.50	-5	3,727	-0.13%
2021/12/23	0	0.00	1	141.50	141.00	-1	3,746	-0.03%
2021/12/22	1	137.50	3	138.50	139.50	-2	3,769	-0.05%
2021/12/21	0	0.00	1	137.50	137.50	-1	3,741	-0.03%
2021/12/20	2	135.00	0	0.00	133.50	2	3,731	0.05%
2021/12/17	1.1	136.09	0	0.00	137.50	1.1	3,723	0.03%
2021/12/16	0	0.00	1	140.50	142.50	-1	3,647	-0.03%
2021/12/15	1	139.00	0	0.00	140.00	1	3,687	0.03%
2021/12/14	1	140.00	1	140.50	139.50	0	3,746	0.00%
2021/12/13	6	146.17	0	0.00	144.00	6	3,887	0.15%
2021/12/10	0	0.00	1	142.50	141.50	-1	4,011	-0.02%
2021/12/08	1	146.00	0	0.00	145.00	1	4,087	0.02%
2021/12/07	1	145.00	0	0.00	146.00	1	4,097	0.02%
2021/12/02	1	144.00	0	0.00	146.00	1	4,229	0.02%
2021/12/01	0	0.00	3	145.50	146.50	-3	4,262	-0.07%
2021/11/30	3	149.50	3	147.50	147.00	0	4,382	0.00%
2021/11/29	0	0.00	1	144.00	147.00	-1	4,439	-0.02%
2021/11/26	0.1	144.50	4	143.00	145.00	-3.9	4,498	-0.09%
2021/11/25	4.1	151.96	10	150.70	148.00	-5.9	4,473	-0.13%
2021/11/23	1.2	154.25	0	0.00	151.00	1.2	4,467	0.03%
2021/11/19	3	158.00	2.1	156.64	156.00	0.9	4,636	0.02%
2021/11/18	2	157.50	0	0.00	156.00	2	4,675	0.04%
2021/11/17	0	0.00	7.3	156.07	157.50	-7.3	4,698	-0.16%
2021/11/16	4.1	154.01	0	0.00	154.50	4.1	4,643	0.09%
2021/11/15	10	152.55	0	0.00	151.50	10	4,594	0.22%
2021/11/12	0	0.00	6	153.75	152.50	-6	4,614	-0.13%
2021/11/08	1	150.50	0	0.00	149.00	1	4,654	0.02%
2021/11/05	1	148.50	1	150.50	152.00	0	4,661	0.00%
2021/11/04	8.1	150.19	0	0.00	150.00	8.1	4,693	0.17%
2021/11/03	2	157.50	36	155.47	155.00	-34	4,630	-0.73%
2021/11/02	25	159.54	21	163.45	154.00	4	4,621	0.09%
2021/11/01	30	159.50	5	160.00	161.00	25	4,584	0.55%
2021/10/29	12	166.08	25	161.86	159.50	-13	4,642	-0.28%
2021/10/28	22	159.82	16	160.31	158.50	6	4,492	0.13%
2021/10/27	12	156.71	10.2	158.23	161.50	1.8	4,457	0.04%
2021/10/26	15	148.50	15	148.83	149.00	0	4,249	0.00%
2021/10/25	2	138.00	6	140.83	143.00	-4	4,228	-0.09%
2021/10/22	13.1	139.19	2	140.00	140.00	11.1	4,315	0.26%
2021/10/21	1	144.00	1	149.00	143.50	0	4,357	0.00%
2021/10/20	4	143.13	0	0.00	143.50	4	4,338	0.09%
2021/10/14	0	0.00	1	134.00	136.00	-1	5,063	-0.02%
2021/10/13	2	133.00	20	133.00	133.50	-18	5,126	-0.35%
2021/10/12	1	137.00	0	0.00	136.50	1	5,191	0.02%
2021/10/08	20	145.00	0	0.00	142.00	20	5,281	0.38%
2021/10/07	0	143.00	2	141.00	141.50	-2	5,378	-0.04%
2021/10/06	2	139.00	1	141.00	137.50	1	5,607	0.02%
2021/10/05	3	138.83	1	139.50	138.50	2	5,874	0.03%
2021/10/01	3	139.33	4	136.88	136.50	-1	6,243	-0.02%
2021/09/30	3	140.50	2	141.00	143.50	1	6,511	0.02%
2021/09/29	3.1	141.68	0	0.00	140.50	3.1	6,543	0.05%
2021/09/28	3	147.00	3	148.00	148.00	0	6,625	0.00%
2021/09/27	2	149.50	0	0.00	149.50	2	6,785	0.03%
2021/09/24	0	0.00	1	151.50	150.50	-1	6,839	-0.01%
2021/09/23	3	149.50	0	0.00	150.00	3	6,992	0.04%
2021/09/22	2	145.50	7	151.29	149.50	-5	7,012	-0.07%
2021/09/17	0	0.00	1	150.50	150.50	-1	7,006	-0.01%
2021/09/16	9.2	146.11	1	146.50	144.50	8.2	7,056	0.12%
2021/09/15	20	152.00	4	150.13	150.00	16	7,098	0.23%
2021/09/14	60	159.25	1	160.00	159.50	59	7,042	0.84%
2021/09/13	2	159.00	20	163.50	157.00	-18	7,067	-0.25%
2021/09/10	1	163.00	0	0.00	163.50	1	7,043	0.01%
2021/09/08	0	0.00	1	163.50	164.00	-1	7,095	-0.01%
2021/09/07	0.1	164.50	0	0.00	165.00	0.1	7,193	0.00%
2021/09/06	1	176.50	0	0.00	172.00	1	7,207	0.01%
2021/09/02	1.4	176.36	0	0.00	175.00	1.4	7,603	0.02%
2021/09/01	0.6	173.50	2	174.25	175.00	-1.4	7,580	-0.02%
2021/08/30	1	167.50	0	0.00	166.00	1	7,499	0.01%
2021/08/27	0	0.00	1	169.50	170.50	-1	7,502	-0.01%
2021/08/26	2	169.00	2	170.50	170.50	0	7,514	0.00%
2021/08/25	2	163.03	5.2	165.62	170.00	-3.2	7,537	-0.04%
2021/08/23	0	0.00	5.1	156.86	155.00	-5.1	7,405	-0.07%
2021/08/19	1.1	147.64	1	146.00	144.50	0.1	7,559	0.00%
2021/08/18	1	145.00	1	149.00	150.00	0	7,845	0.00%
2021/08/17	1	147.50	1	149.50	145.50	0	7,965	0.00%
2021/08/16	0	0.00	1	143.00	147.50	-1	7,970	-0.01%
2021/08/13	1	148.50	0	0.00	145.00	1	7,943	0.01%
2021/08/11	25	154.80	1	155.00	152.00	24	8,010	0.30%
2021/08/10	3	157.50	1	152.50	154.00	2	8,085	0.02%
2021/08/09	1	159.00	0	0.00	158.50	1	8,142	0.01%
2021/08/04	2	166.50	2.2	166.13	165.50	-0.2	8,341	0.00%
2021/08/03	1	161.50	0	0.00	162.00	1	8,289	0.01%
2021/08/02	1.1	166.50	1	167.00	161.50	0.1	8,306	0.00%
2021/07/30	2.1	165.62	1	171.00	164.00	1.1	8,322	0.01%
2021/07/29	3	165.33	1	164.00	167.00	2	8,323	0.02%
2021/07/28	0.2	163.75	0	168.00	165.00	0.2	8,391	0.00%
2021/07/27	0	0.00	5	171.10	169.50	-5	8,463	-0.06%
2021/07/26	0	0.00	1	178.00	177.50	-1	8,524	-0.01%
2021/07/23	1	177.00	5	178.00	176.00	-4	8,542	-0.05%
2021/07/22	3.1	183.31	9	185.06	183.50	-5.9	8,500	-0.07%
2021/07/21	1	185.00	202.1	182.79	187.50	-201.1	8,323	-2.42%	大賣/鉅額交易
2021/07/20	6	182.33	1	178.00	173.50	5	8,132	0.06%
2021/07/19	4	178.50	3	181.50	181.00	1	8,090	0.01%
2021/07/16	1	181.00	1	184.50	178.00	0	8,076	0.00%
2021/07/15	2	186.25	39	188.19	186.00	-37	8,031	-0.46%
2021/07/14	4.1	185.96	15	183.13	187.00	-10.9	7,974	-0.14%
2021/07/13	3	189.17	16.5	187.14	181.50	-13.5	7,875	-0.17%
2021/07/12	4	178.89	66	182.16	187.00	-62	7,644	-0.81%
2021/07/09	20	173.75	4	173.25	171.00	16	7,354	0.22%
2021/07/08	54	170.68	6	171.92	170.00	48	7,228	0.66%
2021/07/07	69	167.55	3	166.51	167.50	66	7,034	0.94%
2021/07/06	130	161.75	8	161.44	160.50	122	6,822	1.79%	大買/鉅額交易
2021/07/05	8	161.94	9	162.83	161.50	-1	6,856	-0.01%
2021/07/02	6	160.75	14.6	158.38	160.50	-8.6	6,846	-0.13%
2021/06/30	3	160.17	4	159.75	155.50	-1	6,981	-0.01%
2021/06/29	1	154.00	1	154.00	154.00	0	6,883	0.00%
2021/06/28	1	155.00	2	156.00	156.50	-1	6,977	-0.01%
2021/06/25	21	158.14	17	156.09	155.00	4	6,965	0.06%
2021/06/24	107	157.77	107	154.12	155.50	0	6,906	0.00%	大買/大賣/
2021/06/23	36	152.36	1.3	152.10	152.00	34.8	6,737	0.52%
2021/06/21	1	148.00	1	150.00	149.50	0	6,650	0.00%
2021/06/18	1	148.50	3	150.00	149.00	-2	6,656	-0.03%
2021/06/16	1	153.50	3.2	153.59	148.50	-2.2	6,684	-0.03%
2021/06/15	0	0.00	22	151.34	151.00	-22	6,544	-0.34%
2021/06/11	3.3	147.49	22	150.45	147.00	-18.7	6,582	-0.28%
2021/06/10	69.7	144.59	136	148.14	147.00	-66.3	6,566	-1.01%	大賣/
2021/06/09	112	141.02	16.4	141.82	141.00	95.6	6,218	1.54%	大買/
2021/06/08	6	138.92	0	0.00	138.00	6	6,244	0.10%
2021/06/07	0	0.00	8	138.00	138.50	-8	6,302	-0.13%
2021/06/04	6	138.25	1	138.50	140.00	5	6,304	0.08%
2021/06/03	1	137.50	0.3	138.00	137.50	0.7	6,390	0.01%
2021/06/02	3.2	138.52	2	141.95	136.00	1.2	6,376	0.02%
2021/06/01	4	142.75	2	142.50	143.00	2	6,310	0.03%
2021/05/28	56	140.44	15	142.00	141.50	41	6,278	0.65%
2021/05/27	31	139.39	18	138.19	138.00	13	6,266	0.21%
2021/05/26	7	139.57	7	135.93	135.50	0	6,186	0.00%
2021/05/21	1	122.00	0	0.00	122.00	1	5,878	0.02%
2021/05/19	1	119.50	2	119.00	121.50	-1	6,021	-0.02%
2021/05/18	2	116.75	2	121.00	123.00	0	6,011	0.00%
2021/05/17	25	114.88	34	116.18	117.00	-9	6,035	-0.15%
2021/05/14	42	116.67	49	117.07	116.00	-7	6,001	-0.12%
2021/05/13	2	111.50	4	114.38	121.50	-2	6,052	-0.03%
2021/05/12	2	110.75	1	114.50	113.00	1	6,237	0.02%
2021/05/11	1	122.50	0	0.00	119.00	1	6,303	0.02%
2021/05/10	2	131.25	1	134.00	129.50	1	6,376	0.02%
2021/05/07	28	133.38	27	133.80	134.50	1	6,490	0.02%
2021/05/06	35	126.71	36	127.74	124.00	-1	6,531	-0.02%
2021/05/05	46.2	128.97	51	128.68	127.00	-4.8	6,646	-0.07%
2021/05/04	53	129.25	45	129.42	129.00	8	6,867	0.12%
2021/05/03	1.4	147.39	1	149.50	141.50	0.4	7,454	0.00%
2021/04/29	6	157.08	1	156.50	156.00	5	7,692	0.06%
2021/04/28	11	158.18	11	161.14	158.00	0	7,845	0.00%
2021/04/27	9	157.83	36	158.50	159.00	-27	7,982	-0.34%
2021/04/26	11	152.41	0	0.00	152.00	11	8,109	0.14%
2021/04/23	8	150.50	13	151.19	152.00	-5	8,168	-0.06%
2021/04/22	0.2	152.00	0	0.00	148.50	0.2	8,232	0.00%
2021/04/21	1	156.50	1	157.00	156.00	0	8,435	0.00%
2021/04/16	1	156.50	1	153.50	152.50	0	9,471	0.00%
2021/04/15	19	155.21	0	0.00	156.00	19	9,474	0.20%
2021/04/14	6	156.67	10	154.75	155.00	-4	9,509	-0.04%
2021/04/13	11.2	159.84	6	162.17	158.50	5.2	9,638	0.05%
2021/04/12	6	169.00	0.2	170.00	163.00	5.8	9,678	0.06%
2021/04/09	8	168.75	2	170.50	164.00	6	9,762	0.06%
2021/04/08	5	169.00	15	170.10	166.50	-10	9,878	-0.10%
2021/04/07	0	166.00	34	166.01	165.50	-34	9,876	-0.34%
2021/04/01	0	0.00	2.1	155.52	153.00	-2.1	10,358	-0.02%
2021/03/31	3	150.00	43.2	154.03	156.00	-40.2	10,433	-0.39%
2021/03/30	13	148.27	13	149.08	149.00	0	10,451	0.00%
2021/03/29	0.2	147.83	16	147.34	147.50	-15.8	10,529	-0.15%
2021/03/26	50	143.00	10	144.00	145.50	40	10,544	0.38%
2021/03/25	65	140.73	15.2	142.33	141.00	49.8	10,589	0.47%
2021/03/24	0	143.75	130	143.10	142.50	-130	10,613	-1.22%	大賣/鉅額交易
2021/03/23	0	143.50	0	0.00	142.50	0	10,681	0.00%
2021/03/22	0.1	142.00	0.5	141.00	141.00	-0.4	10,744	0.00%
2021/03/19	0	0.00	1	146.50	144.50	-1	10,707	-0.01%
2021/03/18	17	147.50	0.2	148.00	148.00	16.8	10,725	0.16%
2021/03/17	6.2	146.10	1.2	148.67	146.00	5	10,821	0.05%
2021/03/16	4	147.50	0.1	149.50	146.50	3.9	10,811	0.04%
2021/03/15	15	148.17	0	0.00	147.50	15	10,953	0.14%
2021/03/12	11.1	150.65	16	154.38	152.00	-4.9	10,983	-0.04%
2021/03/11	100.3	149.50	0	0.00	150.50	100.3	11,073	0.91%
2021/03/10	0.1	150.50	1	150.50	148.00	-0.9	11,186	-0.01%
2021/03/09	1	146.00	131	147.08	149.50	-130	11,559	-1.12%	大賣/鉅額交易
2021/03/08	1	159.50	1	152.50	152.50	0	12,197	0.00%
2021/03/05	0	0.00	2.5	154.32	156.50	-2.5	12,262	-0.02%
2021/03/04	31	158.32	0	0.00	158.00	31	12,337	0.25%
2021/03/03	10	158.25	10	160.00	163.00	0	12,440	0.00%
2021/03/02	6.1	161.60	14	163.86	161.00	-7.9	12,817	-0.06%
2021/02/26	124	159.37	190	160.21	159.50	-66	12,899	-0.51%	大買/大賣/
2021/02/25	41	166.39	1	169.00	166.00	40	12,939	0.31%
2021/02/24	2	169.50	1.2	169.33	166.50	0.8	13,244	0.01%
2021/02/23	2	168.00	1	168.00	167.50	1	13,435	0.01%
2021/02/22	2	173.00	30	170.17	171.00	-28	13,582	-0.21%
2021/02/19	61	165.90	32	168.13	167.00	29	13,916	0.21%
2021/02/18	0	0.00	1	163.00	164.50	-1	14,899	-0.01%
2021/02/17	5	162.00	21	163.05	164.50	-16	15,466	-0.10%
2021/02/05	31	156.63	8	161.00	156.00	23	15,559	0.15%
2021/02/04	57	158.38	22	159.27	159.50	35	15,583	0.22%
2021/02/03	6.1	166.00	8	171.63	163.00	-2	15,439	-0.01%
2021/02/02	70	160.50	67	164.71	168.00	3	15,199	0.02%
2021/02/01	14	155.14	13	154.85	155.50	1	15,066	0.01%
2021/01/29	4	160.88	11	163.05	155.00	-7	14,987	-0.05%
2021/01/28	24	161.75	1	162.50	160.00	23	14,856	0.15%
2021/01/27	14.3	166.22	21	167.24	166.50	-6.7	14,893	-0.04%
2021/01/26	11.1	167.63	15	170.53	163.00	-3.9	14,728	-0.03%
2021/01/25	109.2	171.17	103	174.36	167.00	6.2	14,401	0.04%	大買/大賣/
2021/01/22	8	157.63	47	159.48	166.00	-39	13,660	-0.29%
2021/01/21	45	150.97	47	152.15	151.00	-2	13,328	-0.02%
2021/01/20	43	148.14	36	148.43	146.50	7	13,151	0.05%
2021/01/19	4	147.00	128	150.03	150.00	-124	12,974	-0.96%	大賣/鉅額交易
2021/01/18	3	139.83	13	141.96	142.50	-10	12,790	-0.08%
2021/01/15	23	143.59	20	144.13	142.50	3	12,768	0.02%
2021/01/14	64	148.88	49	150.55	146.00	15	12,692	0.12%
2021/01/13	109	148.38	71.2	147.19	149.00	37.8	12,473	0.30%	大買/
2021/01/12	61.1	141.81	21	144.00	140.00	40.1	12,074	0.33%
2021/01/11	60	142.65	109.4	143.15	144.50	-49.4	11,881	-0.42%	大賣/
2021/01/08	1	133.00	3	133.17	134.00	-2	11,457	-0.02%
2021/01/07	2	133.00	6	133.33	132.50	-4	11,486	-0.03%
2021/01/06	28.3	136.96	20	136.13	133.50	8.3	11,728	0.07%
2021/01/05	22.2	137.81	6	138.50	138.50	16.2	11,645	0.14%
2021/01/04	13	136.04	64	136.65	138.50	-51	11,776	-0.43%
2020/12/31	44	138.69	36	140.14	135.00	8	11,690	0.07%
2020/12/30	35.4	137.23	0	0.00	137.00	35.4	11,732	0.30%
2020/12/29	16.8	136.83	12	137.79	136.50	4.8	11,841	0.04%
2020/12/28	6.8	139.03	44	137.93	138.00	-37.2	11,835	-0.31%
2020/12/25	5	127.50	24	130.19	131.00	-19	11,339	-0.17%
2020/12/24	28	128.07	11	130.77	127.00	17	11,406	0.15%
2020/12/23	0	0.00	10	127.25	128.00	-10	11,591	-0.09%
2020/12/21	1	119.00	2	125.25	126.00	-1	11,830	-0.01%
2020/12/18	3	125.00	1	125.50	123.00	2	11,962	0.02%
2020/12/17	0	0.00	1	125.50	125.50	-1	12,014	-0.01%
2020/12/16	16	121.66	15	123.50	123.50	1	12,000	0.01%
2020/12/15	0	0.00	2	119.50	119.00	-2	12,041	-0.02%
2020/12/14	0	0.00	1	123.00	121.00	-1	12,254	-0.01%
2020/12/11	2	122.00	1	121.50	121.50	1	12,564	0.01%
2020/12/10	22	125.25	0	0.00	125.00	22	12,969	0.17%
2020/12/09	10.1	128.41	46	129.25	128.50	-35.9	13,476	-0.27%
2020/12/08	10	123.50	7	123.50	124.50	3	13,588	0.02%
2020/12/07	27	123.67	0	0.00	123.00	27	13,556	0.20%
2020/12/04	4.1	128.15	1	129.00	129.00	3.1	13,392	0.02%
2020/12/03	34	133.35	36	130.57	128.00	-2	13,218	-0.01%
2020/12/02	22.1	130.89	34	130.93	131.00	-11.9	12,834	-0.09%
2020/12/01	14	121.71	15	122.63	123.50	-1	12,089	-0.01%
2020/11/30	13	122.00	30	123.80	121.50	-17	12,080	-0.14%
2020/11/27	23	121.98	11	123.68	122.00	12	11,996	0.10%
2020/11/26	187	121.84	57	123.75	124.50	130	11,870	1.10%	大買/鉅額交易
2020/11/25	13	118.96	10	119.20	117.00	3	11,431	0.03%
2020/11/24	1	120.00	3	121.67	120.50	-2	11,304	-0.02%
2020/11/23	44	124.60	24	126.85	122.00	20	11,216	0.18%
2020/11/20	83	119.89	42	123.75	126.00	41	10,951	0.37%
2020/11/19	80	120.08	92	122.35	121.00	-12	10,676	-0.11%
2020/11/18	162	120.52	118	122.43	121.50	44	10,487	0.42%	大買/大賣/
2020/11/17	26	123.48	46	123.10	118.50	-20	10,075	-0.20%
2020/11/16	33	117.48	33.4	117.75	119.00	-0.4	9,131	0.00%
2020/11/13	1	108.50	13.2	107.36	108.50	-12.2	8,563	-0.14%
2020/11/12	19	104.21	8	104.63	104.50	11	8,433	0.13%
2020/11/11	0	0.00	1	102.00	102.50	-1	8,359	-0.01%
2020/11/10	2.1	101.29	0.1	103.50	100.50	2	8,369	0.02%
2020/11/09	0	0.00	6	104.08	104.00	-6	8,364	-0.07%
2020/11/06	0.1	103.00	0	0.00	103.00	0.1	8,358	0.00%
2020/11/05	4	102.38	10	102.05	103.00	-6	8,347	-0.07%
2020/11/04	4	103.75	7	103.64	102.50	-3	8,368	-0.04%
2020/11/03	0.8	101.50	0.6	101.50	100.50	0.3	8,487	0.00%
2020/11/02	1	99.60	3	99.53	99.50	-2	8,522	-0.02%
2020/10/30	0.3	99.23	12	99.63	98.50	-11.7	8,509	-0.14%
2020/10/29	3.6	100.36	61	100.50	100.50	-57.4	8,513	-0.67%
2020/10/28	9.1	103.10	0	0.00	102.00	9.1	8,516	0.11%
2020/10/27	3.4	102.69	2	102.50	104.50	1.4	8,513	0.02%
2020/10/26	4	102.50	6	103.50	102.00	-2	8,498	-0.02%
2020/10/23	4	103.50	2	103.25	104.00	2	8,564	0.02%
2020/10/22	6	101.17	1	100.50	101.00	5	8,547	0.06%
2020/10/21	4	103.50	4	104.00	102.50	0	8,582	0.00%
2020/10/20	5	103.11	1	103.50	102.50	4	8,585	0.05%
2020/10/19	1	102.50	3	102.83	103.00	-2	8,628	-0.02%
2020/10/16	20	105.00	23	101.89	101.00	-3	8,639	-0.03%
2020/10/15	5	103.70	10	103.90	103.50	-5	8,629	-0.06%
2020/10/14	12.2	107.80	6	107.75	105.00	6.2	8,754	0.07%
2020/10/13	14	104.46	3	105.17	106.00	11	8,527	0.13%
2020/10/12	9	104.83	17.1	105.36	106.00	-8.1	8,498	-0.09%
2020/10/08	5	101.40	3	101.50	101.00	2	8,424	0.02%
2020/10/07	7.9	105.17	9	104.28	102.50	-1.1	8,470	-0.01%
2020/10/06	7	104.43	8	104.63	104.50	-1	8,478	-0.01%
2020/10/05	0.6	103.50	20	102.35	103.50	-19.4	8,798	-0.22%
2020/09/30	13.6	100.40	4	101.25	101.50	9.6	9,160	0.10%
2020/09/29	32	100.99	11	100.68	101.00	21	9,258	0.23%
2020/09/28	10	96.77	16	100.24	102.00	-6	9,259	-0.06%
2020/09/25	9	97.28	30	95.18	94.60	-21	9,281	-0.23%
2020/09/24	8	99.13	7	98.63	97.10	1	9,450	0.01%
2020/09/23	30	99.35	5	101.20	102.00	25	9,534	0.26%
2020/09/22	4	97.05	43	96.65	98.00	-39	9,348	-0.42%
2020/09/21	59	99.34	15	98.57	97.40	44	9,295	0.47%
2020/09/18	3	98.97	20	99.66	98.60	-17	9,229	-0.18%
2020/09/17	9	101.22	6	100.25	100.00	3	9,114	0.03%
2020/09/16	6	101.58	5	100.70	100.00	1	8,922	0.01%
2020/09/15	21	99.92	30	101.11	102.00	-9	8,637	-0.10%
2020/09/14	96	99.50	34	98.59	96.70	62	8,137	0.76%
2020/09/11	16	92.81	7.4	92.42	95.30	8.6	7,562	0.11%
2020/09/10	1	89.90	1	89.20	89.20	0	7,233	0.00%
2020/09/09	0	0.00	3	87.80	89.00	-3	7,201	-0.04%
2020/09/08	4	87.53	0	0.00	88.20	4	7,241	0.06%
2020/09/07	5	88.68	2	89.10	87.40	3	7,315	0.04%
2020/09/04	5	85.82	0	0.00	87.40	5	7,363	0.07%
2020/09/03	2	89.35	5	89.50	88.00	-3	7,371	-0.04%
2020/09/02	0	0.00	3	86.30	87.30	-3	7,348	-0.04%
2020/09/01	1	84.90	0	0.00	85.10	1	7,370	0.01%
2020/08/27	3	88.80	0	0.00	88.10	3	7,968	0.04%
2020/08/26	0	0.00	4	89.00	89.50	-4	8,010	-0.05%
2020/08/25	1.2	85.24	1	85.00	85.00	0.2	7,989	0.00%
2020/08/24	6	83.83	1	84.10	85.00	5	8,016	0.06%
2020/08/20	2	80.80	9	82.90	81.50	-7	8,083	-0.09%
2020/08/19	3	88.17	1	86.30	86.20	2	8,041	0.02%
2020/08/18	1	89.60	1	89.70	88.80	0	8,071	0.00%
2020/08/17	1	92.30	2	91.75	91.70	-1	8,058	-0.01%
2020/08/14	0.3	93.40	0	0.00	92.60	0.3	8,104	0.00%
2020/08/12	0	0.00	1	93.70	93.10	-1	8,303	-0.01%
2020/08/11	2	96.45	2	94.50	94.60	0	8,348	0.00%
2020/08/10	1	96.60	0	0.00	96.10	1	8,378	0.01%
2020/08/07	10	99.81	12	100.28	98.50	-2	8,401	-0.02%
2020/08/05	3.2	97.31	0	97.50	97.50	3.1	8,329	0.04%
2020/08/04	4	96.20	5	96.48	96.60	-1	8,709	-0.01%
2020/08/03	5	97.20	4	96.15	96.10	1	9,128	0.01%
2020/07/31	5	97.16	1	97.20	97.20	4	9,216	0.04%
2020/07/30	1	94.20	0	0.00	94.50	1	9,312	0.01%
2020/07/29	1	92.50	0	0.00	93.80	1	9,369	0.01%
2020/07/28	2	94.50	0	0.00	91.90	2	9,396	0.02%
2020/07/24	1	98.10	1	99.50	96.10	0	9,679	0.00%
2020/07/23	3	98.80	1	99.40	98.60	2	9,680	0.02%
2020/07/22	2	98.85	0	0.00	99.10	2	9,783	0.02%
2020/07/21	1.2	97.37	1	97.20	97.70	0.2	9,763	0.00%
2020/07/20	1	97.20	2	96.50	95.40	-1	9,771	-0.01%
2020/07/17	6	98.28	6	98.92	97.20	0	9,794	0.00%
2020/07/15	1	99.00	0	0.00	96.00	1	9,738	0.01%
2020/07/14	3.2	99.50	3	99.03	97.70	0.2	9,932	0.00%
2020/07/13	5	101.90	13.5	101.74	102.00	-8.5	9,837	-0.09%
2020/07/10	11	103.41	3	101.50	101.00	8	9,772	0.08%
2020/07/09	21	110.12	5	108.80	107.00	16	9,605	0.17%
2020/07/08	15	104.78	19.1	106.71	110.50	-4.1	9,125	-0.04%
2020/07/07	6.2	101.16	25	101.40	101.00	-18.8	8,593	-0.22%
2020/07/06	23.1	100.94	64	100.50	101.00	-40.9	8,494	-0.48%
2020/07/03	57.1	98.29	47	101.37	98.20	10.1	8,424	0.12%
2020/07/02	32.1	98.15	6	98.97	99.10	26.1	8,282	0.32%
2020/07/01	14.3	97.06	4.1	95.62	95.60	10.2	7,965	0.13%
2020/06/30	1.1	90.04	0	0.00	90.50	1.1	7,750	0.01%
2020/06/29	3	90.47	1	90.10	90.60	2	7,847	0.03%
2020/06/24	2.3	92.43	2	93.00	91.90	0.3	7,896	0.00%
2020/06/23	1.2	92.95	0	0.00	92.20	1.2	8,098	0.01%
2020/06/22	1.1	93.94	0	0.00	93.40	1.1	8,226	0.01%
2020/06/19	0	0.00	2	94.10	93.40	-2	8,300	-0.02%
2020/06/18	1	93.20	1	93.20	93.10	0	8,361	0.00%
2020/06/17	2	92.55	1	93.80	93.00	1	8,467	0.01%
2020/06/16	1	91.70	4	93.15	93.30	-3	8,585	-0.03%
2020/06/15	1	91.70	1	90.30	89.90	0	8,755	0.00%
2020/06/12	2	87.85	254	89.59	91.40	-252	8,897	-2.83%	大賣/鉅額交易
2020/06/11	4.7	92.65	3	91.93	90.10	1.7	9,037	0.02%
2020/06/10	205	94.98	54	94.77	94.50	151	9,128	1.65%	大買/鉅額交易
2020/06/09	3	93.43	2	93.55	93.70	1	9,272	0.01%
2020/06/08	2.3	94.26	11	95.18	93.00	-8.7	9,412	-0.09%
2020/06/05	101	94.00	11	94.01	94.00	90	9,435	0.95%	大買/
2020/06/04	4	94.20	10	93.88	93.50	-6	9,492	-0.06%
2020/06/03	34	95.27	15.1	95.47	93.70	18.9	9,494	0.20%
2020/06/02	6	92.40	28	93.15	91.10	-22	9,284	-0.24%
2020/06/01	45	91.43	0	0.00	91.90	45	9,379	0.48%
2020/05/29	1	89.50	2	88.45	90.80	-1	9,702	-0.01%
2020/05/28	0	0.00	1	89.90	87.80	-1	9,720	-0.01%
2020/05/27	2	89.90	1	90.30	88.80	1	9,788	0.01%
2020/05/25	0	0.00	1	88.80	88.80	-1	9,789	-0.01%
2020/05/22	1	85.60	0	0.00	85.90	1	9,781	0.01%
2020/05/21	1	87.20	1	86.80	88.80	0	9,752	0.00%
2020/05/20	0	0.00	2	85.50	85.30	-2	9,695	-0.02%
2020/05/19	2	87.50	0	0.00	86.70	2	9,667	0.02%
2020/05/18	1	85.80	0	0.00	85.80	1	9,616	0.01%
2020/05/15	4	93.83	3	91.00	91.10	1	9,483	0.01%
2020/05/14	1	93.70	0	92.40	92.30	1	9,493	0.01%
2020/05/13	1	94.80	6	94.00	95.30	-5	9,489	-0.05%
2020/05/12	1	94.70	2	94.15	93.40	-1	9,548	-0.01%
2020/05/11	14	99.31	8	99.54	97.50	6	9,540	0.06%
2020/05/08	5	94.85	5.2	96.04	96.10	-0.2	9,189	0.00%
2020/05/07	1	90.60	4	91.28	91.40	-3	8,821	-0.03%
2020/05/06	1	89.30	1.1	91.28	89.00	-0.1	8,781	0.00%
2020/05/05	1	89.60	0	0.00	88.50	1	8,759	0.01%
2020/05/04	0	0.00	0	88.80	88.50	0	9,065	0.00%
2020/04/30	1	93.30	2.1	92.23	90.60	-1.1	9,148	-0.01%
2020/04/29	1	92.60	2	92.65	91.50	-1	9,139	-0.01%
2020/04/28	2.1	89.41	5	89.32	89.80	-2.9	8,958	-0.03%
2020/04/23	1	87.50	0	0.00	87.00	1	8,920	0.01%
2020/04/22	1	84.40	1	87.20	87.50	0	8,959	0.00%
2020/04/21	2	88.50	0	0.00	86.10	2	8,978	0.02%
2020/04/17	4	91.80	2	90.30	88.10	2	8,971	0.02%
2020/04/16	1	86.60	3	87.67	87.80	-2	8,827	-0.02%
2020/04/15	2	87.80	20	88.40	87.80	-18	8,853	-0.20%
2020/04/14	1	85.90	6	87.67	88.00	-5	9,047	-0.06%
2020/04/13	1	85.00	3	85.27	85.30	-2	9,083	-0.02%
2020/04/10	1	86.80	0	0.00	86.20	1	9,123	0.01%
2020/04/09	1	86.50	5	87.30	86.50	-4	9,195	-0.04%
2020/04/08	23	90.43	21	90.54	89.60	2	9,340	0.02%
2020/04/07	15.2	86.84	9	87.09	87.30	6.2	9,232	0.07%
2020/04/06	3	79.77	1	80.80	81.20	2	9,085	0.02%
2020/03/31	21	80.41	1	77.80	77.90	20	9,050	0.22%
2020/03/30	1	76.90	0	0.00	78.40	1	9,000	0.01%
2020/03/27	4	78.15	19	78.27	75.70	-15	8,991	-0.17%
2020/03/26	15	74.80	0	0.00	75.70	15	8,840	0.17%
2020/03/25	1	75.00	0	0.00	75.70	1	8,754	0.01%
2020/03/24	0	70.00	0.3	70.00	69.80	-0.3	8,674	0.00%
2020/03/23	3	62.93	3	63.87	63.80	0	8,641	0.00%
2020/03/20	0	0.00	5	62.96	63.30	-5	8,804	-0.06%
2020/03/19	4	58.65	102	57.65	57.60	-98	8,700	-1.13%	大賣/
2020/03/18	109	71.64	69.1	70.12	64.00	39.9	8,591	0.46%	大買/
2020/03/17	30	73.70	0	70.50	70.50	30	8,513	0.35%
2020/03/13	61	79.48	31	81.85	83.50	30	8,405	0.36%
2020/03/12	3	86.23	2	86.00	87.70	1	8,233	0.01%
2020/03/11	2	95.85	2	95.25	92.40	0	8,168	0.00%
2020/03/10	5	93.02	5	92.68	95.90	0	8,272	0.00%
2020/03/09	0	0.00	6	94.50	92.40	-6	8,457	-0.07%
2020/03/06	15	101.10	11	99.34	98.60	4	8,419	0.05%
2020/03/05	6	99.95	2	99.60	99.60	4	8,434	0.05%
2020/03/04	6	98.73	5	98.86	96.80	1	8,409	0.01%
2020/03/03	1	97.00	0	0.00	95.70	1	8,435	0.01%
2020/03/02	2	91.10	2	91.80	94.40	0	8,804	0.00%
2020/02/27	2	93.65	0	0.00	90.00	2	9,012	0.02%
2020/02/25	0	0.00	1	94.20	97.80	-1	8,892	-0.01%
2020/02/24	0	0.00	170	95.04	95.00	-170	8,833	-1.92%	大賣/鉅額交易
2020/02/21	3	97.40	8	97.89	97.80	-5	8,794	-0.06%
2020/02/20	0	0.00	13	99.05	97.60	-13	8,782	-0.15%
2020/02/19	2	97.25	1	97.30	97.70	1	8,733	0.01%
2020/02/18	19	97.83	2	98.20	96.50	17	8,702	0.20%
2020/02/17	9	97.39	2	97.20	97.20	7	8,639	0.08%
2020/02/14	7	100.14	2	99.75	99.90	5	8,553	0.06%
2020/02/13	11	102.27	52	103.99	100.00	-41	8,543	-0.48%
2020/02/12	204	101.99	102	102.25	101.00	102	8,589	1.19%	大買/大賣/鉅額交易
2020/02/11	2	99.25	16.1	98.41	99.70	-14.1	8,629	-0.16%
2020/02/10	5	95.74	2	97.90	95.40	3	8,773	0.03%
2020/02/07	8	98.19	15	100.00	97.00	-7	9,047	-0.08%
2020/02/06	0	0.00	2	100.50	100.50	-2	9,113	-0.02%
2020/02/05	129	100.38	11	100.21	97.80	118	9,034	1.31%	大買/鉅額交易
2020/02/04	6	96.08	8	95.34	96.40	-2	8,705	-0.02%
2020/02/03	6	93.57	3	90.63	94.90	3	8,610	0.03%
2020/01/30	1.1	88.35	2	87.30	87.30	-1	8,531	-0.01%
2020/01/20	1	96.90	1	95.10	96.90	0	8,456	0.00%
2020/01/17	0	0.00	1	94.90	94.50	-1	8,431	-0.01%
2020/01/16	1	93.90	1.2	94.17	95.30	-0.2	8,427	0.00%
2020/01/15	2	96.10	22	96.03	95.80	-20	8,401	-0.24%
2020/01/14	22	94.72	4	94.00	95.20	18	8,835	0.20%
2020/01/10	4	88.60	6	88.73	89.30	-2	9,268	-0.02%
2020/01/09	1	91.70	1	90.90	91.80	0	9,510	0.00%
2020/01/08	9	93.02	8	91.75	90.20	1	10,031	0.01%
2020/01/07	1	98.30	0	0.00	97.60	1	10,026	0.01%
2020/01/06	2	101.00	0	0.00	100.00	2	10,400	0.02%
2020/01/02	4	102.50	7	104.29	105.00	-3	11,064	-0.03%
2019/12/31	1	99.50	0	0.00	99.50	1	10,948	0.01%
2019/12/30	1	99.50	0	0.00	99.00	1	11,076	0.01%
2019/12/27	0	0.00	9	101.17	101.50	-9	11,597	-0.08%
2019/12/26	6	100.00	1	99.80	100.00	5	11,658	0.04%
2019/12/25	0	0.00	2	100.00	100.00	-2	11,688	-0.02%
2019/12/24	2	99.45	0	0.00	98.30	2	11,747	0.02%
2019/12/23	1	100.00	0	0.00	99.90	1	11,804	0.01%
2019/12/20	3	104.33	3	104.83	103.50	0	11,897	0.00%
2019/12/19	1	105.00	2	104.50	105.50	-1	12,162	-0.01%
2019/12/18	1.1	107.46	3	107.83	106.00	-1.9	12,220	-0.02%
2019/12/17	15	109.40	13	109.69	109.50	2	12,325	0.02%
2019/12/16	0	0.00	2	104.00	104.50	-2	12,218	-0.02%
2019/12/13	3	106.00	5	106.10	104.50	-2	12,755	-0.02%
2019/12/12	1	104.50	5	104.50	104.50	-4	13,105	-0.03%
2019/12/11	15	104.73	9	105.67	104.00	6	13,238	0.05%
2019/12/10	0	0.00	1	102.50	102.00	-1	13,436	-0.01%
2019/12/09	6	103.50	2	103.50	103.50	4	13,574	0.03%
2019/12/06	0	0.00	10	105.00	105.50	-10	13,831	-0.07%
2019/12/05	11	104.55	5	104.40	104.00	6	14,405	0.04%
2019/12/04	22	109.57	20	107.28	107.50	2	14,663	0.01%
2019/12/03	2	108.25	0	0.00	108.50	2	14,865	0.01%
2019/12/02	7	104.64	9	108.06	106.00	-2	15,401	-0.01%
2019/11/29	7	112.57	6	112.67	111.50	1	15,404	0.01%
2019/11/28	22	112.89	63	114.40	112.00	-41	15,298	-0.27%
2019/11/27	26.8	111.33	12	111.71	111.00	14.8	14,921	0.10%
2019/11/26	51	104.55	16	106.81	108.50	35	14,529	0.24%
2019/11/21	1	93.00	1	92.50	94.20	0	14,551	0.00%
2019/11/20	0	0.00	0.1	95.00	94.20	-0.1	14,664	0.00%
2019/11/12	0	0.00	1	98.00	98.10	-1	15,137	-0.01%
2019/11/11	10	103.50	15	104.83	103.00	-5	15,473	-0.03%
2019/11/08	22	111.02	20	108.38	108.50	2	15,364	0.01%
2019/11/07	5.6	110.36	7	110.43	109.50	-1.4	15,210	-0.01%
2019/11/06	4	116.38	0	0.00	115.00	4	15,132	0.03%
2019/11/05	12.7	123.82	6	118.08	124.00	6.7	14,872	0.04%
2019/11/04	0	0.00	8	116.25	115.00	-8	14,941	-0.05%
2019/11/01	9	111.22	1	113.00	114.50	8	15,078	0.05%
2019/10/31	3	110.00	66	108.01	108.50	-63	15,118	-0.42%
2019/10/30	0	0.00	3	111.67	112.00	-3	15,199	-0.02%
2019/10/29	2	113.00	63	114.33	109.50	-61	15,252	-0.40%
2019/10/28	8.1	116.25	3	117.17	116.50	5.1	15,252	0.03%
2019/10/25	4	116.38	2	114.25	113.50	2	15,235	0.01%
2019/10/24	0	0.00	4	114.63	115.50	-4	15,301	-0.03%
2019/10/23	4	116.50	4	116.50	115.00	0	15,372	0.00%
2019/10/22	27	117.41	46	118.92	119.00	-19	15,430	-0.12%
2019/10/21	39	110.08	19	111.45	113.00	20	15,094	0.13%
2019/10/18	10	108.75	10	109.50	108.00	0	15,045	0.00%
2019/10/17	14	105.43	14	108.00	110.00	0	15,039	0.00%
2019/10/16	27	106.54	28	105.48	100.50	-1	14,737	-0.01%
2019/10/15	6	106.33	6	107.17	106.00	0	14,272	0.00%
2019/10/14	40	106.86	49	107.44	107.50	-9	14,100	-0.06%
2019/10/09	27	93.25	19	99.39	100.50	8	13,740	0.06%
2019/10/08	12	90.08	13	90.62	91.40	-1	13,266	-0.01%
2019/10/07	1	87.80	2	89.05	88.70	-1	13,351	-0.01%
2019/10/04	9	87.99	13.2	88.46	87.60	-4.2	13,312	-0.03%
2019/10/03	14	88.86	16	88.88	88.30	-2	13,326	-0.02%
2019/10/02	1	84.90	1	85.70	85.80	0	12,862	0.00%
2019/10/01	2.6	84.15	5	84.06	84.70	-2.4	12,819	-0.02%
2019/09/27	5	82.40	20	83.08	83.90	-15	12,934	-0.12%
2019/09/26	1	84.00	2	84.60	84.40	-1	12,980	-0.01%
2019/09/25	2	83.65	14	82.61	83.90	-12	12,975	-0.09%
2019/09/24	131	85.82	9	83.42	82.60	122	13,061	0.93%	大買/鉅額交易
2019/09/23	12	87.75	1	87.50	87.50	11	12,912	0.09%
2019/09/20	15.6	87.05	6	87.87	87.30	9.6	13,227	0.07%
2019/09/19	11	86.29	7	86.64	86.60	4	13,442	0.03%
2019/09/18	24.2	86.97	35	86.90	86.00	-10.8	13,397	-0.08%
2019/09/17	33	85.54	51	86.36	85.40	-18	12,890	-0.14%
2019/09/16	10	82.95	13	82.80	84.00	-3	12,510	-0.02%
2019/09/12	39	82.39	26.6	83.42	82.00	12.4	12,372	0.10%
2019/09/11	16.6	80.95	27	81.31	80.50	-10.4	12,101	-0.09%
2019/09/10	53	80.95	70	80.39	81.20	-17	11,925	-0.14%
2019/09/09	50	82.02	70	81.23	83.00	-20	11,628	-0.17%
2019/09/06	78	78.66	9	79.36	78.00	69	10,977	0.63%
2019/09/05	17	77.22	9	76.93	76.20	8	10,564	0.08%
2019/09/04	11	74.47	8	74.74	77.10	3	10,169	0.03%
2019/09/03	5	70.56	14	70.70	70.10	-9	9,589	-0.09%
2019/08/28	2	64.40	2	65.25	65.90	0	9,688	0.00%
2019/08/26	6	66.60	3	65.63	66.00	3	9,649	0.03%
2019/08/23	6	70.18	1	69.30	69.50	5	9,512	0.05%
2019/08/20	7	70.63	0	0.00	70.50	7	9,302	0.08%
2019/08/15	1	71.50	3	72.50	71.20	-2	9,143	-0.02%
2019/08/14	3	75.80	3	74.53	74.20	0	9,003	0.00%
2019/08/13	0	0.00	1.1	71.27	71.30	-1.1	8,675	-0.01%
2019/08/12	1	71.10	2	70.95	71.10	-1	8,647	-0.01%
2019/08/08	7	72.11	6	71.58	71.40	1	8,592	0.01%
2019/08/07	3	69.40	2	69.50	69.90	1	8,444	0.01%
2019/08/06	3	66.50	3	68.23	69.20	0	8,398	0.00%
2019/08/05	8	70.48	14	67.38	66.80	-6	8,224	-0.07%
2019/08/02	5	71.74	4	71.55	72.70	1	8,045	0.01%
2019/07/30	5	71.20	8	71.00	71.70	-3	7,746	-0.04%
2019/07/29	2	73.65	2	73.65	73.80	0	7,627	0.00%
2019/07/26	10	74.04	16	74.14	74.30	-6	7,588	-0.08%
2019/07/25	2	73.90	6	74.42	74.60	-4	7,550	-0.05%
2019/07/24	15	73.47	18	73.62	72.80	-3	7,436	-0.04%
2019/07/23	29	74.59	19	72.79	72.80	10	7,315	0.14%
2019/07/22	21	73.49	21	73.96	74.00	0	7,166	0.00%
2019/07/19	13	71.69	13	71.19	72.40	0	6,836	0.00%
2019/07/17	1	68.90	10	70.10	69.00	-9	6,507	-0.14%
2019/07/16	2	68.90	0	0.00	68.50	2	6,374	0.03%
2019/07/15	16	71.51	5	69.64	69.80	11	6,340	0.17%
2019/07/12	2	71.80	5	71.96	72.00	-3	6,566	-0.05%
2019/07/11	9	72.54	4	72.78	72.50	5	6,451	0.08%
2019/07/10	2	67.20	5	67.48	68.40	-3	6,067	-0.05%
2019/07/09	3	67.90	2	67.75	67.50	1	5,994	0.02%
2019/07/08	1	66.80	3	66.40	66.40	-2	5,837	-0.03%
2019/07/05	10	64.10	10	65.00	65.10	0	5,746	0.00%
2019/07/04	5	63.94	5	64.38	64.00	0	5,678	0.00%
2019/07/03	1	65.00	1	66.70	65.00	0	5,522	0.00%
2019/07/02	2	64.30	10	64.10	66.00	-8	5,438	-0.15%
2019/07/01	11	65.62	16	66.47	65.60	-5	5,352	-0.09%
2019/06/28	6	64.20	5	64.70	64.50	1	5,160	0.02%
2019/06/27	17	61.68	5	62.06	65.00	12	5,060	0.24%
2019/06/26	3	60.63	11	60.07	60.20	-8	4,783	-0.17%
2019/06/25	1	56.50	1	57.00	57.10	0	4,876	0.00%
2019/06/24	0	0.00	6	57.40	57.40	-6	5,093	-0.12%
2019/06/21	5	56.64	2	57.00	56.10	3	5,048	0.06%
2019/06/19	1	54.60	23	54.63	55.10	-22	5,046	-0.44%
2019/06/18	2	52.80	11	53.28	53.00	-9	4,947	-0.18%
2019/06/17	0	0.00	5	52.76	52.80	-5	4,964	-0.10%
2019/06/14	2	52.00	7	52.84	52.00	-5	5,048	-0.10%
2019/06/13	1	51.80	4	52.65	53.00	-3	5,187	-0.06%
2019/06/12	21	52.96	0	0.00	52.10	21	5,480	0.38%
2019/06/11	12	51.38	1	51.80	52.10	11	5,405	0.20%
2019/06/10	1	51.50	4	51.43	51.50	-3	5,338	-0.06%
2019/06/06	1	50.00	0	0.00	50.80	1	5,275	0.02%
2019/06/05	4	50.75	5	51.15	49.95	-1	5,209	-0.02%
2019/06/04	1	48.15	1	48.55	48.55	0	5,016	0.00%
2019/06/03	2	47.13	7	47.53	48.15	-5	4,902	-0.10%
2019/05/31	0	0.00	2	43.48	43.80	-2	4,754	-0.04%
2019/05/29	1	41.65	1	41.30	41.65	0	4,759	0.00%
2019/05/28	1	41.75	0	0.00	41.90	1	4,771	0.02%
2019/05/27	0	0.00	2	41.20	41.35	-2	4,812	-0.04%
2019/05/24	0	42.75	0	0.00	41.50	0	4,878	0.00%
2019/05/22	3	43.33	0	0.00	41.80	3	4,936	0.06%
2019/05/21	1	40.30	0	0.00	42.20	1	5,003	0.02%
2019/05/20	2	41.05	0	0.00	41.40	2	5,012	0.04%
2019/05/17	1	43.45	1	44.70	43.80	0	5,016	0.00%
2019/05/16	1	45.50	1	46.70	45.25	0	5,312	0.00%
2019/05/15	0	0.00	1	47.20	47.50	-1	5,368	-0.02%
2019/05/14	2	46.50	0	0.00	46.70	2	5,442	0.04%
2019/05/13	2	48.90	1	50.30	47.80	1	5,543	0.02%
2019/05/10	1	51.00	0	0.00	51.00	1	5,558	0.02%
2019/05/09	1	51.10	0	0.00	50.40	1	5,544	0.02%
2019/05/02	1	52.60	0	0.00	53.00	1	5,637	0.02%
2019/04/26	2	50.80	2	50.90	51.70	0	5,741	0.00%
2019/04/24	0	52.90	3	53.10	52.90	-3	5,765	-0.05%
2019/04/23	6	53.63	1	53.30	53.50	5	5,780	0.09%
2019/04/22	1	54.40	0	0.00	54.00	1	5,789	0.02%
2019/04/19	1	53.70	60	54.00	54.00	-59	5,830	-1.01%
2019/04/18	85	55.39	11	54.08	53.70	74	5,847	1.27%
2019/04/16	0	0.00	2	52.40	52.70	-2	5,734	-0.03%
2019/04/15	1	52.20	1	52.50	53.00	0	5,824	0.00%
2019/04/12	0	0.00	1	52.30	52.00	-1	5,956	-0.02%
2019/04/11	1	54.00	0	0.00	53.10	1	6,111	0.02%
2019/04/10	0	0.00	1	54.10	54.00	-1	6,532	-0.02%
2019/04/09	3	54.10	0	0.00	54.00	3	7,067	0.04%
2019/04/08	0	0.00	4	55.10	54.30	-4	7,208	-0.06%
2019/04/03	1	53.40	1.6	53.24	53.30	-0.6	7,461	-0.01%
2019/04/02	0.6	54.30	0	0.00	54.30	0.6	7,776	0.01%
2019/04/01	1	55.00	1	54.00	54.00	0	7,759	0.00%
2019/03/29	2	54.75	15	54.27	54.00	-13	7,666	-0.17%
2019/03/28	30	56.30	67	56.43	52.80	-37	7,511	-0.49%
2019/03/27	10	52.91	16	53.21	53.90	-6	7,012	-0.09%
2019/03/26	0	49.00	0	0.00	49.00	0	6,655	0.00%
2019/03/25	0	48.50	0	0.00	48.45	0	6,643	0.00%
2019/03/22	45	49.54	9	49.90	49.90	36	6,623	0.54%
2019/03/21	0	48.95	0	0.00	48.85	0	6,491	0.00%
2019/03/20	1	48.85	2	49.10	48.80	-1	6,638	-0.02%
2019/03/19	0	49.05	16	49.36	49.05	-16	6,655	-0.24%
2019/03/18	0	48.80	4	48.88	48.70	-4	6,553	-0.06%
2019/03/15	19	48.96	14	48.47	47.50	5	6,382	0.08%
2019/03/14	1	46.50	1	46.65	46.25	0	6,063	0.00%
2019/03/13	0	0.00	1	46.00	46.10	-1	6,087	-0.02%
2019/03/11	0	46.35	1	45.20	45.85	-1	6,200	-0.02%
2019/03/08	2	44.98	0	0.00	45.20	2	6,283	0.03%
2019/03/07	1	45.40	0	0.00	45.40	1	6,448	0.02%
2019/02/27	0	0.00	0	47.10	46.90	0	6,590	0.00%
2019/02/26	1	48.60	1	47.95	47.80	0	6,617	0.00%
2019/02/25	2	48.00	5	48.50	47.80	-3	6,610	-0.05%
2019/02/22	6	47.84	6	47.83	47.55	0	6,555	0.00%
2019/02/21	8	47.89	13	48.07	48.45	-5	6,544	-0.08%
2019/02/20	0	48.50	8	48.30	47.95	-8	6,498	-0.12%
2019/02/19	11	48.26	6	47.96	48.00	5	6,403	0.08%
2019/02/18	1	47.20	1	47.15	47.60	0	6,414	0.00%
2019/02/15	23.6	48.65	40	48.38	47.55	-16.4	6,359	-0.26%
2019/02/14	10.4	46.52	3	46.43	46.75	7.4	6,030	0.12%
2019/02/13	7	46.41	27	46.46	46.10	-20	5,949	-0.34%
2019/02/12	4	45.71	53	45.90	46.20	-49	5,884	-0.83%
2019/02/11	27	44.55	3	44.67	44.55	24	5,769	0.42%
2019/01/28	4	44.20	2	44.23	44.10	2	5,802	0.03%
2019/01/25	11	44.29	13	44.77	44.15	-2	5,810	-0.03%
2019/01/24	5	43.51	0	0.00	43.40	5	5,742	0.09%
2019/01/23	1	43.00	1	42.65	43.30	0	5,746	0.00%
2019/01/21	7	43.25	1	43.00	42.90	6	5,709	0.11%
2019/01/18	0	0.00	9	42.70	42.95	-9	5,604	-0.16%
2019/01/17	0	0.00	4	43.60	43.05	-4	5,601	-0.07%
2019/01/16	6	45.12	0	0.00	44.40	6	5,581	0.11%
2019/01/15	0	0.00	16	45.10	44.95	-16	5,569	-0.29%
2019/01/14	1	45.00	0	0.00	44.70	1	5,556	0.02%
2019/01/11	25	45.84	1	44.85	45.25	24	5,558	0.43%
2019/01/10	1	45.35	0	0.00	45.50	1	5,491	0.02%
2019/01/09	0	0.00	20	46.19	45.10	-20	5,407	-0.37%
2019/01/08	20	45.63	2	46.10	45.70	18	5,307	0.34%
2019/01/07	2	46.25	0	0.00	44.15	2	5,135	0.04%
2019/01/04	23	44.68	18	45.40	45.00	5	5,047	0.10%
2019/01/03	37	46.79	4	47.30	45.85	33	4,916	0.67%
2019/01/02	41	48.31	27	48.49	48.50	14	4,756	0.29%
2018/12/28	40	46.87	205.4	46.77	47.90	-165.4	4,319	-3.83%	大賣/鉅額交易
2018/12/27	68.1	44.20	9	44.47	43.90	59.1	3,808	1.55%
2018/12/26	13	44.04	9	46.02	42.00	4	3,655	0.11%
2018/12/25	137	44.06	17	44.08	44.85	120	3,311	3.62%	大買/鉅額交易
2018/12/24	2	41.98	2	41.75	41.75	0	2,931	0.00%
2018/12/21	0.6	40.05	0	0.00	39.40	0.6	2,892	0.02%
2018/12/18	1	41.45	0	0.00	40.25	1	2,911	0.03%
2018/12/17	2	41.70	0	0.00	41.80	2	2,892	0.07%
2018/12/14	0	0.00	1	42.35	41.85	-1	2,893	-0.03%
2018/12/13	5.5	43.33	4	43.16	43.00	1.5	2,877	0.05%
2018/12/12	5	41.00	11	41.88	42.45	-6	2,716	-0.22%
2018/12/11	1	39.50	0	0.00	39.45	1	2,657	0.04%
2018/12/10	0	0.00	1	39.00	39.40	-1	2,707	-0.04%
2018/12/07	1	40.00	0	0.00	39.90	1	2,766	0.04%
2018/12/06	1	39.20	0	0.00	39.50	1	2,882	0.03%
2018/12/05	5.2	42.01	1	41.50	41.55	4.2	2,854	0.15%
2018/12/03	2	42.13	9	42.15	42.45	-7	2,839	-0.25%
2018/11/30	3	40.50	2	41.68	40.25	1	2,770	0.04%
2018/11/29	0	0.00	3	40.15	40.40	-3	2,639	-0.11%
2018/11/28	1	38.03	0	0.00	38.60	1	2,650	0.04%
2018/11/27	1	37.85	0	0.00	37.95	1	2,627	0.04%
2018/11/23	0	0.00	15	37.37	36.15	-15	2,564	-0.58%
2018/11/22	2	36.50	0	0.00	36.50	2	2,519	0.08%
2018/11/21	5	36.20	0	0.00	36.45	5	2,504	0.20%
2018/11/16	0	0.00	5	36.19	36.10	-5	2,479	-0.20%
2018/11/15	21	36.58	0	0.00	36.20	21	2,482	0.85%
2018/11/14	1	38.00	0	0.00	38.00	1	2,415	0.04%
2018/11/09	0	0.00	1	39.95	39.35	-1	2,445	-0.04%
2018/11/07	1	41.90	1	41.60	41.35	0	2,494	0.00%
2018/11/06	0	0.00	1	41.90	41.00	-1	2,523	-0.04%
2018/11/01	0	0.00	1	40.50	39.80	-1	2,459	-0.04%
2018/10/31	3	38.17	2	38.33	38.40	1	2,464	0.04%
2018/10/26	0	35.90	0	0.00	35.90	0	2,504	0.00%
2018/10/22	1	42.35	0	0.00	42.35	1	2,671	0.04%
2018/10/16	1	40.90	0	0.00	39.95	1	2,978	0.03%
2018/10/12	0	0.00	1	39.30	39.30	-1	3,074	-0.03%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/05	1	44.10	0	0.00	43.55	1	3,258	0.03%
2018/10/03	1	47.70	0	0.00	47.70	1	3,350	0.03%
2018/09/28	2	48.25	0	0.00	48.35	2	3,507	0.06%
2018/09/26	6	49.50	2	50.55	49.40	4	3,633	0.11%
2018/09/25	0	0.00	1	48.80	49.10	-1	3,761	-0.03%
2018/09/21	0	0.00	1	48.20	48.20	-1	3,890	-0.03%
2018/09/20	2	47.22	0	0.00	46.70	2	4,035	0.05%
2018/09/19	1	49.05	0	0.00	47.70	1	4,123	0.02%
2018/09/18	0	0.00	1	48.55	48.55	-1	4,365	-0.02%
2018/09/14	0	48.80	2	48.13	48.70	-2	4,592	-0.04%
2018/09/13	0	0.00	1	46.15	46.70	-1	4,756	-0.02%
2018/09/12	3	46.05	0	0.00	45.70	3	4,871	0.06%
2018/09/10	6	50.51	0	0.00	49.55	6	5,604	0.11%
2018/09/07	1	56.20	0	0.00	54.50	1	6,257	0.02%
2018/09/06	1	57.00	0	0.00	56.30	1	6,334	0.02%
2018/09/05	0	0.00	1.8	57.45	57.00	-1.8	6,570	-0.03%
2018/09/04	2.7	58.31	0	0.00	57.90	2.7	6,611	0.04%
2018/09/03	1	55.80	0	0.00	55.80	1	6,561	0.02%
2018/08/31	3	57.37	0	0.00	57.50	3	6,616	0.05%
2018/08/30	1	58.00	0	0.00	58.00	1	6,861	0.01%
2018/08/22	0	0.00	1	57.40	57.80	-1	7,151	-0.01%
2018/08/21	1	56.90	1	57.10	57.40	0	7,158	0.00%
2018/08/15	1	57.40	0	0.00	57.40	1	7,251	0.01%
2018/08/13	1	55.20	1	54.30	55.10	0	7,271	0.00%
2018/08/10	1	58.90	0	0.00	58.70	1	7,230	0.01%
2018/08/09	4	59.25	0	0.00	59.50	4	7,274	0.05%
2018/08/08	1	61.50	1	60.40	60.40	0	7,342	0.00%
2018/08/07	1	60.90	0	0.00	61.00	1	7,403	0.01%
2018/08/06	1	60.00	0	0.00	60.60	1	7,457	0.01%
2018/08/03	1	60.80	2	60.20	60.30	-1	7,509	-0.01%
2018/08/02	1	59.70	0	0.00	60.20	1	7,587	0.01%
2018/08/01	1	60.00	1.5	60.50	60.60	-0.5	7,627	-0.01%
2018/07/31	0	0.00	1	59.20	58.50	-1	7,749	-0.01%
2018/07/30	1.3	58.28	0	0.00	57.10	1.3	7,696	0.02%
2018/07/26	1	62.60	1	62.00	62.00	0	7,659	0.00%
2018/07/25	0	61.90	0	0.00	61.40	0	7,631	0.00%
2018/07/24	1	61.10	2	60.55	61.60	-1	7,564	-0.01%
2018/07/23	2	61.15	0	0.00	61.00	2	7,538	0.03%
2018/07/20	1	69.40	0	0.00	67.70	1	7,467	0.01%
2018/07/16	0	0.00	4	73.53	73.00	-4	7,668	-0.05%
2018/07/13	4	74.68	1	74.40	74.10	3	7,717	0.04%
2018/07/12	2.3	74.03	0	0.00	74.30	2.3	7,777	0.03%
2018/07/11	1	71.50	0	0.00	71.50	1	7,951	0.01%
2018/07/10	0	0.00	0.3	70.80	71.20	-0.3	8,152	0.00%
2018/07/06	0.3	70.70	0	0.00	70.00	0.3	8,437	0.00%
2018/07/05	0	0.00	1	70.70	69.30	-1	8,417	-0.01%
2018/07/04	1	69.60	0	0.00	69.50	1	8,517	0.01%
2018/07/03	2	70.00	0	0.00	69.30	2	8,542	0.02%
2018/07/02	1	77.70	121	75.14	74.00	-120	8,382	-1.43%	大賣/鉅額交易
2018/06/29	2	76.20	9	76.58	76.80	-7	8,241	-0.08%
2018/06/28	1	76.00	9	75.98	75.00	-8	8,087	-0.10%
2018/06/27	9	77.18	185.3	76.16	75.20	-176.3	7,997	-2.20%	大賣/鉅額交易
2018/06/26	0	0.00	10	73.90	73.30	-10	7,753	-0.13%
2018/06/25	190	75.39	3	75.80	74.00	187	7,689	2.43%	大買/鉅額交易
2018/06/22	134	78.62	9	76.19	74.60	125	7,564	1.65%	大買/鉅額交易
2018/06/21	1.3	75.40	0	0.00	74.50	1.3	7,364	0.02%
2018/06/20	2	69.45	1	70.70	70.10	1	7,220	0.01%
2018/06/19	5	77.81	9	78.47	75.80	-4	6,988	-0.06%
2018/06/15	141	77.47	171	77.44	78.70	-30	6,386	-0.47%	大買/大賣/
2018/06/14	2	72.00	0	0.00	71.60	2	5,697	0.04%
2018/06/13	1	72.70	12	71.99	72.80	-11	5,649	-0.19%
2018/06/12	1	69.00	0	0.00	68.80	1	5,449	0.02%
2018/06/11	0	0.00	3	67.93	67.80	-3	5,399	-0.06%
2018/06/08	2	69.05	0	0.00	69.10	2	5,381	0.04%
2018/06/07	4	70.78	0	0.00	70.40	4	5,354	0.07%
2018/06/06	0	0.00	2	68.40	68.80	-2	5,211	-0.04%
2018/06/05	1	66.70	0	0.00	66.70	1	5,110	0.02%
2018/06/01	5	68.00	0	0.00	67.30	5	5,098	0.10%
2018/05/31	2	65.50	0	0.00	66.00	2	5,079	0.04%
2018/05/29	28	68.07	1	67.30	66.30	27	5,095	0.53%
2018/05/25	0	0.00	3	65.53	66.30	-3	5,030	-0.06%
2018/05/24	0	0.00	1	64.30	64.40	-1	4,960	-0.02%
2018/05/23	1	63.70	3	63.87	63.60	-2	4,964	-0.04%
2018/05/21	6	64.72	2	64.80	64.80	4	5,012	0.08%
2018/05/16	1	65.10	2	65.20	63.40	-1	5,027	-0.02%
2018/05/15	0	0.00	8	67.13	65.70	-8	5,024	-0.16%
2018/05/14	5	68.70	4	68.40	68.00	1	5,097	0.02%
2018/05/11	3	69.40	2	69.30	67.50	1	5,060	0.02%
2018/05/10	4	68.73	4	68.15	68.60	0	5,084	0.00%
2018/05/09	1	68.40	0	0.00	67.20	1	5,131	0.02%
2018/05/08	4	67.55	19	65.08	67.10	-15	5,160	-0.29%
2018/05/07	1	65.10	20	64.60	64.60	-19	5,373	-0.35%
2018/05/04	38	64.31	0	0.00	64.00	38	5,382	0.71%
2018/05/03	0	0.00	1	64.00	62.50	-1	5,331	-0.02%
2018/05/02	0	0.00	1	63.00	63.30	-1	5,381	-0.02%
2018/04/30	0	0.00	1	62.00	62.20	-1	5,457	-0.02%
2018/04/27	3	61.90	0	0.00	61.00	3	5,518	0.05%
2018/04/26	10	60.50	0	0.00	59.70	10	5,516	0.18%
2018/04/25	1	62.40	1	62.70	62.50	0	5,500	0.00%
2018/04/24	1	60.00	15	60.75	61.90	-14	5,534	-0.25%
2018/04/23	2	65.10	5	65.76	65.10	-3	5,446	-0.06%
2018/04/20	1	70.00	0	0.00	68.80	1	5,457	0.02%
2018/04/19	2	73.30	2	72.10	72.00	0	5,521	0.00%
2018/04/18	1	71.00	1	71.50	72.60	0	5,457	0.00%
2018/04/17	12	73.58	5	73.96	71.00	7	5,323	0.13%
2018/04/16	11	72.00	22	73.48	73.90	-11	5,120	-0.21%
2018/04/13	2	69.50	3	69.77	69.50	-1	5,003	-0.02%
2018/04/12	4	68.75	1	69.00	68.10	3	4,916	0.06%
2018/04/11	1	65.60	5	66.20	65.60	-4	4,770	-0.08%
2018/04/10	5	65.60	15	68.06	65.20	-10	4,870	-0.21%
2018/04/09	15	63.78	8	63.63	65.60	7	4,948	0.14%
2018/04/03	8	59.46	0	0.00	59.70	8	4,918	0.16%
2018/04/02	0	0.00	3	61.10	60.70	-3	4,969	-0.06%
2018/03/31	3	60.50	3	61.20	60.60	0	5,078	0.00%
2018/03/30	0	61.10	2	62.05	61.00	-2	5,215	-0.04%
2018/03/28	4	61.75	15	62.85	62.80	-11	5,551	-0.20%
2018/03/27	13	62.55	0	0.00	62.40	13	5,731	0.23%
2018/03/26	0	64.00	0	0.00	62.60	0	5,896	0.00%
2018/03/22	0	64.20	0	0.00	64.20	0	6,360	0.00%
2018/03/21	0	65.70	0	0.00	65.80	0	6,585	0.00%
2018/03/16	6	66.90	8	68.00	65.60	-2	7,111	-0.03%
2018/03/15	1	67.60	7	67.96	67.30	-6	7,364	-0.08%
2018/03/14	6	67.40	7	68.11	67.30	-1	7,818	-0.01%
2018/03/13	0	0.00	21	67.65	67.60	-21	8,097	-0.26%
2018/03/12	0	0.00	15	66.62	66.80	-15	8,360	-0.18%
2018/03/08	2	64.30	2	64.50	64.20	0	9,055	0.00%
2018/03/07	2	62.80	5	62.50	62.00	-3	9,434	-0.03%
2018/03/06	11	63.87	4	63.00	63.00	7	9,910	0.07%
2018/03/05	8	65.35	0	0.00	63.50	8	10,312	0.08%
2018/03/02	15	65.93	0	0.00	66.00	15	10,928	0.14%
2018/02/21	0	0.00	2	67.05	67.80	-2	12,973	-0.02%
2018/02/09	1	62.00	0	0.00	63.10	1	13,187	0.01%
2018/02/08	2	64.65	1	65.40	64.00	1	13,132	0.01%
2018/02/07	0	0.00	151	68.03	66.70	-151	13,079	-1.15%	大賣/鉅額交易
2018/02/06	9	66.33	2	65.30	65.30	7	13,028	0.05%
2018/02/05	0	0.00	6	72.58	72.50	-6	12,926	-0.05%
2018/02/02	0	0.00	5	74.60	73.10	-5	12,932	-0.04%
2018/02/01	3	74.07	8	73.27	73.90	-5	12,910	-0.04%
2018/01/31	1	72.70	15	72.85	72.50	-14	12,812	-0.11%
2018/01/30	22	73.90	64	73.77	71.60	-42	12,766	-0.33%
2018/01/29	1	69.30	1	69.20	69.80	0	12,415	0.00%
2018/01/26	0	0.00	4	69.65	69.60	-4	12,561	-0.03%
2018/01/25	3	68.43	3	68.90	69.70	0	12,866	0.00%
2018/01/24	2	68.80	0	0.00	68.70	2	12,819	0.02%
2018/01/23	51	71.75	2	72.60	70.20	49	12,762	0.38%
2018/01/22	3	71.80	6	71.93	71.50	-3	12,869	-0.02%
2018/01/19	1	70.60	0	0.00	70.80	1	12,893	0.01%
2018/01/18	3	70.90	0	0.00	70.10	3	13,001	0.02%
2018/01/17	0	0.00	4	72.20	72.30	-4	13,148	-0.03%
2018/01/16	5	72.26	1	73.60	71.30	4	13,100	0.03%
2018/01/15	7	71.26	16	71.73	71.70	-9	12,963	-0.07%
2018/01/10	2	67.70	0	0.00	67.40	2	12,790	0.02%
2018/01/09	26	69.16	22	68.84	68.80	4	12,750	0.03%
2018/01/05	0	0.00	4	74.65	73.60	-4	12,565	-0.03%
2018/01/03	150	75.30	3	73.00	74.50	147	12,357	1.19%	大買/鉅額交易
2018/01/02	0	0.00	2	67.00	69.10	-2	12,118	-0.02%